date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,21.49,21.65,21.41,21.65,471600.0,12.1416,12.232,12.0964,12.232,471600.0
2005-01-03 09:50:00,21.66,21.83,21.65,21.82,296800.0,12.2376,12.3336,12.232,12.328,296800.0
2005-01-03 10:00:00,21.83,21.83,21.66,21.71,367600.0,12.3336,12.3336,12.2376,12.2659,367600.0
2005-01-03 10:10:00,21.71,21.85,21.71,21.78,455600.0,12.2659,12.3449,12.2659,12.3054,455600.0
2005-01-03 10:20:00,21.78,21.98,21.77,21.95,358800.0,12.3054,12.4184,12.2997,12.4014,358800.0
2005-01-03 10:30:00,21.96,21.98,21.8,21.9,296000.0,12.4071,12.4184,12.3167,12.3732,296000.0
2005-01-03 10:40:00,21.9,21.92,21.85,21.92,216800.0,12.3732,12.3845,12.3449,12.3845,216800.0
2005-01-03 10:50:00,21.92,21.92,21.83,21.87,188800.0,12.3845,12.3845,12.3336,12.3562,188800.0
2005-01-03 11:00:00,21.87,21.87,21.78,21.85,199600.0,12.3562,12.3562,12.3054,12.3449,199600.0
2005-01-03 11:10:00,21.85,21.96,21.83,21.96,168800.0,12.3449,12.4071,12.3336,12.4071,168800.0
2005-01-03 11:20:00,21.96,22.16,21.96,22.13,264000.0,12.4071,12.5201,12.4071,12.5031,264000.0
2005-01-03 11:30:00,22.13,22.13,22.07,22.1,96000.0,12.5031,12.5031,12.4692,12.4862,96000.0
2005-01-03 11:40:00,22.1,22.11,22.08,22.11,79600.0,12.4862,12.4918,12.4749,12.4918,79600.0
2005-01-03 11:50:00,22.11,22.11,22.03,22.03,91600.0,12.4918,12.4918,12.4466,12.4466,91600.0
2005-01-03 12:00:00,22.03,22.03,21.96,22.0,159600.0,12.4466,12.4466,12.4071,12.4297,159600.0
2005-01-03 12:10:00,22.01,22.01,21.95,21.98,63200.0,12.4353,12.4353,12.4014,12.4184,63200.0
2005-01-03 12:20:00,21.98,21.99,21.97,21.98,85600.0,12.4184,12.424,12.4127,12.4184,85600.0
2005-01-03 12:30:00,21.98,22.01,21.98,21.99,71200.0,12.4184,12.4353,12.4184,12.424,71200.0
2005-01-03 12:40:00,21.99,21.99,21.94,21.94,52800.0,12.424,12.424,12.3958,12.3958,52800.0
2005-01-03 12:50:00,21.93,21.94,21.84,21.84,63200.0,12.3901,12.3958,12.3393,12.3393,63200.0
2005-01-03 13:00:00,21.84,21.85,21.79,21.81,105600.0,12.3393,12.3449,12.311,12.3223,105600.0
2005-01-03 13:10:00,21.81,21.81,21.73,21.77,123600.0,12.3223,12.3223,12.2772,12.2997,123600.0
2005-01-03 13:20:00,21.77,21.79,21.64,21.66,206800.0,12.2997,12.311,12.2263,12.2376,206800.0
2005-01-03 13:30:00,21.67,21.76,21.67,21.75,171600.0,12.2433,12.2941,12.2433,12.2884,171600.0
2005-01-03 13:40:00,21.76,21.86,21.76,21.84,81600.0,12.2941,12.3506,12.2941,12.3393,81600.0
2005-01-03 13:50:00,21.83,21.87,21.83,21.86,64400.0,12.3336,12.3562,12.3336,12.3506,64400.0
2005-01-03 14:00:00,21.86,21.89,21.83,21.83,44000.0,12.3506,12.3675,12.3336,12.3336,44000.0
2005-01-03 14:10:00,21.83,21.83,21.79,21.79,68800.0,12.3336,12.3336,12.311,12.311,68800.0
2005-01-03 14:20:00,21.79,21.8,21.75,21.77,78000.0,12.311,12.3167,12.2884,12.2997,78000.0
2005-01-03 14:30:00,21.77,21.86,21.77,21.79,64000.0,12.2997,12.3506,12.2997,12.311,64000.0
2005-01-03 14:40:00,21.79,21.87,21.78,21.87,99200.0,12.311,12.3562,12.3054,12.3562,99200.0
2005-01-03 14:50:00,21.87,21.88,21.86,21.87,108400.0,12.3562,12.3619,12.3506,12.3562,108400.0
2005-01-03 15:00:00,21.87,21.92,21.86,21.87,210800.0,12.3562,12.3845,12.3506,12.3562,210800.0
2005-01-03 15:10:00,21.87,21.88,21.84,21.85,281600.0,12.3562,12.3619,12.3393,12.3449,281600.0
2005-01-03 15:20:00,21.85,21.86,21.79,21.8,305600.0,12.3449,12.3506,12.311,12.3167,305600.0
2005-01-03 15:30:00,21.8,21.9,21.8,21.9,219600.0,12.3167,12.3732,12.3167,12.3732,219600.0
2005-01-03 15:40:00,21.9,21.93,21.86,21.87,174800.0,12.3732,12.3901,12.3506,12.3562,174800.0
2005-01-03 15:50:00,21.87,21.91,21.85,21.85,231200.0,12.3562,12.3788,12.3449,12.3449,231200.0
2005-01-04 09:30:00,22.0,22.0,21.9,21.9,135600.0,12.4297,12.4297,12.3732,12.3732,135600.0
2005-01-04 09:40:00,21.9,21.91,21.8,21.91,121200.0,12.3732,12.3788,12.3167,12.3788,121200.0
2005-01-04 09:50:00,21.91,21.91,21.86,21.88,83600.0,12.3788,12.3788,12.3506,12.3619,83600.0
2005-01-04 10:00:00,21.88,21.9,21.86,21.89,74400.0,12.3619,12.3732,12.3506,12.3675,74400.0
2005-01-04 10:10:00,21.89,21.89,21.85,21.87,50800.0,12.3675,12.3675,12.3449,12.3562,50800.0
2005-01-04 10:20:00,21.87,21.87,21.82,21.82,75200.0,12.3562,12.3562,12.328,12.328,75200.0
2005-01-04 10:30:00,21.83,21.83,21.74,21.78,76400.0,12.3336,12.3336,12.2828,12.3054,76400.0
2005-01-04 10:40:00,21.76,21.85,21.75,21.8,81600.0,12.2941,12.3449,12.2884,12.3167,81600.0
2005-01-04 10:50:00,21.8,21.8,21.76,21.79,67200.0,12.3167,12.3167,12.2941,12.311,67200.0
2005-01-04 11:00:00,21.79,21.8,21.78,21.79,37600.0,12.311,12.3167,12.3054,12.311,37600.0
2005-01-04 11:10:00,21.79,21.79,21.77,21.78,56000.0,12.311,12.311,12.2997,12.3054,56000.0
2005-01-04 11:20:00,21.78,21.83,21.78,21.82,57200.0,12.3054,12.3336,12.3054,12.328,57200.0
2005-01-04 11:30:00,21.82,21.82,21.77,21.78,54000.0,12.328,12.328,12.2997,12.3054,54000.0
2005-01-04 11:40:00,21.78,21.8,21.75,21.8,81200.0,12.3054,12.3167,12.2884,12.3167,81200.0
2005-01-04 11:50:00,21.8,21.85,21.79,21.84,78000.0,12.3167,12.3449,12.311,12.3393,78000.0
2005-01-04 12:00:00,21.84,21.84,21.79,21.82,35600.0,12.3393,12.3393,12.311,12.328,35600.0
2005-01-04 12:10:00,21.81,21.82,21.66,21.71,128800.0,12.3223,12.328,12.2376,12.2659,128800.0
2005-01-04 12:20:00,21.72,21.77,21.71,21.76,60800.0,12.2715,12.2997,12.2659,12.2941,60800.0
2005-01-04 12:30:00,21.76,21.78,21.73,21.73,70800.0,12.2941,12.3054,12.2772,12.2772,70800.0
2005-01-04 12:40:00,21.72,21.75,21.71,21.75,62400.0,12.2715,12.2884,12.2659,12.2884,62400.0
2005-01-04 12:50:00,21.75,21.75,21.71,21.71,54800.0,12.2884,12.2884,12.2659,12.2659,54800.0
2005-01-04 13:00:00,21.7,21.73,21.68,21.72,76400.0,12.2602,12.2772,12.2489,12.2715,76400.0
2005-01-04 13:10:00,21.72,21.73,21.69,21.69,41200.0,12.2715,12.2772,12.2546,12.2546,41200.0
2005-01-04 13:20:00,21.69,21.69,21.65,21.65,56000.0,12.2546,12.2546,12.232,12.232,56000.0
2005-01-04 13:30:00,21.65,21.67,21.64,21.64,35200.0,12.232,12.2433,12.2263,12.2263,35200.0
2005-01-04 13:40:00,21.64,21.66,21.64,21.65,46000.0,12.2263,12.2376,12.2263,12.232,46000.0
2005-01-04 13:50:00,21.65,21.72,21.65,21.72,103200.0,12.232,12.2715,12.232,12.2715,103200.0
2005-01-04 14:00:00,21.72,21.75,21.67,21.68,100000.0,12.2715,12.2884,12.2433,12.2489,100000.0
2005-01-04 14:10:00,21.68,21.74,21.68,21.73,77600.0,12.2489,12.2828,12.2489,12.2772,77600.0
2005-01-04 14:20:00,21.73,21.73,21.69,21.71,80800.0,12.2772,12.2772,12.2546,12.2659,80800.0
2005-01-04 14:30:00,21.71,21.71,21.7,21.7,98400.0,12.2659,12.2659,12.2602,12.2602,98400.0
2005-01-04 14:40:00,21.7,21.72,21.65,21.65,83200.0,12.2602,12.2715,12.232,12.232,83200.0
2005-01-04 14:50:00,21.66,21.69,21.65,21.69,107200.0,12.2376,12.2546,12.232,12.2546,107200.0
2005-01-04 15:00:00,21.68,21.68,21.6,21.61,99600.0,12.2489,12.2489,12.2037,12.2094,99600.0
2005-01-04 15:10:00,21.61,21.63,21.61,21.61,98800.0,12.2094,12.2207,12.2094,12.2094,98800.0
2005-01-04 15:20:00,21.61,21.66,21.61,21.66,124800.0,12.2094,12.2376,12.2094,12.2376,124800.0
2005-01-04 15:30:00,21.66,21.71,21.65,21.7,143200.0,12.2376,12.2659,12.232,12.2602,143200.0
2005-01-04 15:40:00,21.7,21.74,21.69,21.69,122800.0,12.2602,12.2828,12.2546,12.2546,122800.0
2005-01-04 15:50:00,21.69,21.7,21.66,21.69,123600.0,12.2546,12.2602,12.2376,12.2546,123600.0
2005-01-05 09:30:00,21.88,21.88,21.88,21.88,68800.0,12.3619,12.3619,12.3619,12.3619,68800.0
2005-01-05 09:40:00,21.86,21.88,21.77,21.82,156000.0,12.3506,12.3619,12.2997,12.328,156000.0
2005-01-05 09:50:00,21.82,21.83,21.74,21.78,87600.0,12.328,12.3336,12.2828,12.3054,87600.0
2005-01-05 10:00:00,21.78,21.81,21.75,21.76,86800.0,12.3054,12.3223,12.2884,12.2941,86800.0
2005-01-05 10:10:00,21.81,21.83,21.79,21.8,48000.0,12.3223,12.3336,12.311,12.3167,48000.0
2005-01-05 10:20:00,21.79,21.79,21.63,21.64,92400.0,12.311,12.311,12.2207,12.2263,92400.0
2005-01-05 10:30:00,21.64,21.73,21.63,21.68,141600.0,12.2263,12.2772,12.2207,12.2489,141600.0
2005-01-05 10:40:00,21.68,21.74,21.68,21.7,37200.0,12.2489,12.2828,12.2489,12.2602,37200.0
2005-01-05 10:50:00,21.7,21.7,21.66,21.69,70800.0,12.2602,12.2602,12.2376,12.2546,70800.0
2005-01-05 11:00:00,21.68,21.74,21.68,21.71,50000.0,12.2489,12.2828,12.2489,12.2659,50000.0
2005-01-05 11:10:00,21.7,21.73,21.64,21.66,38400.0,12.2602,12.2772,12.2263,12.2376,38400.0
2005-01-05 11:20:00,21.67,21.68,21.59,21.61,60800.0,12.2433,12.2489,12.1981,12.2094,60800.0
2005-01-05 11:30:00,21.61,21.73,21.61,21.72,51600.0,12.2094,12.2772,12.2094,12.2715,51600.0
2005-01-05 11:40:00,21.72,21.77,21.71,21.77,47200.0,12.2715,12.2997,12.2659,12.2997,47200.0
2005-01-05 11:50:00,21.76,21.82,21.76,21.82,36000.0,12.2941,12.328,12.2941,12.328,36000.0
2005-01-05 12:00:00,21.82,21.85,21.82,21.84,90000.0,12.328,12.3449,12.328,12.3393,90000.0
2005-01-05 12:10:00,21.84,21.88,21.84,21.88,68800.0,12.3393,12.3619,12.3393,12.3619,68800.0
2005-01-05 12:20:00,21.88,21.93,21.87,21.91,72000.0,12.3619,12.3901,12.3562,12.3788,72000.0
2005-01-05 12:30:00,21.91,21.92,21.84,21.84,75600.0,12.3788,12.3845,12.3393,12.3393,75600.0
2005-01-05 12:40:00,21.84,21.88,21.84,21.87,29200.0,12.3393,12.3619,12.3393,12.3562,29200.0
2005-01-05 12:50:00,21.87,21.92,21.86,21.9,32400.0,12.3562,12.3845,12.3506,12.3732,32400.0
2005-01-05 13:00:00,21.9,21.93,21.89,21.93,30400.0,12.3732,12.3901,12.3675,12.3901,30400.0
2005-01-05 13:10:00,21.92,21.92,21.91,21.91,16000.0,12.3845,12.3845,12.3788,12.3788,16000.0
2005-01-05 13:20:00,21.9,21.93,21.9,21.93,46000.0,12.3732,12.3901,12.3732,12.3901,46000.0
2005-01-05 13:30:00,21.93,21.99,21.93,21.93,76400.0,12.3901,12.424,12.3901,12.3901,76400.0
2005-01-05 13:40:00,21.94,21.94,21.89,21.9,22800.0,12.3958,12.3958,12.3675,12.3732,22800.0
2005-01-05 13:50:00,21.89,21.9,21.84,21.85,72400.0,12.3675,12.3732,12.3393,12.3449,72400.0
2005-01-05 14:00:00,21.85,21.87,21.83,21.86,26800.0,12.3449,12.3562,12.3336,12.3506,26800.0
2005-01-05 14:10:00,21.86,21.86,21.81,21.82,29200.0,12.3506,12.3506,12.3223,12.328,29200.0
2005-01-05 14:20:00,21.82,21.83,21.8,21.81,49600.0,12.328,12.3336,12.3167,12.3223,49600.0
2005-01-05 14:30:00,21.81,21.83,21.8,21.82,36000.0,12.3223,12.3336,12.3167,12.328,36000.0
2005-01-05 14:40:00,21.82,21.82,21.76,21.79,57200.0,12.328,12.328,12.2941,12.311,57200.0
2005-01-05 14:50:00,21.79,21.81,21.78,21.8,48000.0,12.311,12.3223,12.3054,12.3167,48000.0
2005-01-05 15:00:00,21.78,21.82,21.76,21.82,59600.0,12.3054,12.328,12.2941,12.328,59600.0
2005-01-05 15:10:00,21.82,21.87,21.82,21.85,76800.0,12.328,12.3562,12.328,12.3449,76800.0
2005-01-05 15:20:00,21.85,21.85,21.77,21.77,64800.0,12.3449,12.3449,12.2997,12.2997,64800.0
2005-01-05 15:30:00,21.77,21.78,21.75,21.76,86800.0,12.2997,12.3054,12.2884,12.2941,86800.0
2005-01-05 15:40:00,21.76,21.76,21.74,21.74,117600.0,12.2941,12.2941,12.2828,12.2828,117600.0
2005-01-05 15:50:00,21.74,21.75,21.69,21.69,82800.0,12.2828,12.2884,12.2546,12.2546,82800.0
2005-01-06 09:30:00,21.72,21.78,21.68,21.68,104800.0,12.2715,12.3054,12.2489,12.2489,104800.0
2005-01-06 09:40:00,21.68,21.75,21.67,21.73,70000.0,12.2489,12.2884,12.2433,12.2772,70000.0
2005-01-06 09:50:00,21.73,21.73,21.66,21.68,44000.0,12.2772,12.2772,12.2376,12.2489,44000.0
2005-01-06 10:00:00,21.67,21.75,21.67,21.71,81200.0,12.2433,12.2884,12.2433,12.2659,81200.0
2005-01-06 10:10:00,21.71,21.8,21.71,21.73,52800.0,12.2659,12.3167,12.2659,12.2772,52800.0
2005-01-06 10:20:00,21.73,21.76,21.72,21.73,34800.0,12.2772,12.2941,12.2715,12.2772,34800.0
2005-01-06 10:30:00,21.73,21.73,21.69,21.72,42800.0,12.2772,12.2772,12.2546,12.2715,42800.0
2005-01-06 10:40:00,21.73,21.73,21.66,21.68,41600.0,12.2772,12.2772,12.2376,12.2489,41600.0
2005-01-06 10:50:00,21.67,21.67,21.64,21.67,32000.0,12.2433,12.2433,12.2263,12.2433,32000.0
2005-01-06 11:00:00,21.67,21.72,21.64,21.71,38800.0,12.2433,12.2715,12.2263,12.2659,38800.0
2005-01-06 11:10:00,21.71,21.71,21.67,21.68,45200.0,12.2659,12.2659,12.2433,12.2489,45200.0
2005-01-06 11:20:00,21.68,21.76,21.68,21.74,58000.0,12.2489,12.2941,12.2489,12.2828,58000.0
2005-01-06 11:30:00,21.76,21.83,21.76,21.81,32000.0,12.2941,12.3336,12.2941,12.3223,32000.0
2005-01-06 11:40:00,21.81,21.82,21.77,21.82,28000.0,12.3223,12.328,12.2997,12.328,28000.0
2005-01-06 11:50:00,21.8,21.82,21.77,21.78,24000.0,12.3167,12.328,12.2997,12.3054,24000.0
2005-01-06 12:00:00,21.79,21.82,21.79,21.81,27200.0,12.311,12.328,12.311,12.3223,27200.0
2005-01-06 12:10:00,21.81,21.88,21.81,21.86,22800.0,12.3223,12.3619,12.3223,12.3506,22800.0
2005-01-06 12:20:00,21.87,21.87,21.8,21.81,37200.0,12.3562,12.3562,12.3167,12.3223,37200.0
2005-01-06 12:30:00,21.81,21.81,21.79,21.81,26000.0,12.3223,12.3223,12.311,12.3223,26000.0
2005-01-06 12:40:00,21.81,21.84,21.81,21.83,18000.0,12.3223,12.3393,12.3223,12.3336,18000.0
2005-01-06 12:50:00,21.83,21.84,21.78,21.78,40800.0,12.3336,12.3393,12.3054,12.3054,40800.0
2005-01-06 13:00:00,21.78,21.87,21.78,21.84,38400.0,12.3054,12.3562,12.3054,12.3393,38400.0
2005-01-06 13:10:00,21.84,21.87,21.84,21.86,17600.0,12.3393,12.3562,12.3393,12.3506,17600.0
2005-01-06 13:20:00,21.86,21.97,21.86,21.96,90400.0,12.3506,12.4127,12.3506,12.4071,90400.0
2005-01-06 13:30:00,21.96,21.96,21.84,21.85,119600.0,12.4071,12.4071,12.3393,12.3449,119600.0
2005-01-06 13:40:00,21.85,21.87,21.82,21.86,34800.0,12.3449,12.3562,12.328,12.3506,34800.0
2005-01-06 13:50:00,21.86,21.92,21.86,21.89,37200.0,12.3506,12.3845,12.3506,12.3675,37200.0
2005-01-06 14:00:00,21.89,21.9,21.87,21.88,27200.0,12.3675,12.3732,12.3562,12.3619,27200.0
2005-01-06 14:10:00,21.88,21.89,21.84,21.89,30800.0,12.3619,12.3675,12.3393,12.3675,30800.0
2005-01-06 14:20:00,21.88,21.89,21.85,21.86,13200.0,12.3619,12.3675,12.3449,12.3506,13200.0
2005-01-06 14:30:00,21.88,21.89,21.88,21.89,41200.0,12.3619,12.3675,12.3619,12.3675,41200.0
2005-01-06 14:40:00,21.89,21.89,21.84,21.84,40000.0,12.3675,12.3675,12.3393,12.3393,40000.0
2005-01-06 14:50:00,21.84,21.85,21.78,21.79,53600.0,12.3393,12.3449,12.3054,12.311,53600.0
2005-01-06 15:00:00,21.8,21.83,21.78,21.81,63200.0,12.3167,12.3336,12.3054,12.3223,63200.0
2005-01-06 15:10:00,21.81,21.83,21.79,21.8,27200.0,12.3223,12.3336,12.311,12.3167,27200.0
2005-01-06 15:20:00,21.8,21.8,21.74,21.78,78400.0,12.3167,12.3167,12.2828,12.3054,78400.0
2005-01-06 15:30:00,21.78,21.83,21.78,21.81,49600.0,12.3054,12.3336,12.3054,12.3223,49600.0
2005-01-06 15:40:00,21.8,21.84,21.8,21.82,83600.0,12.3167,12.3393,12.3167,12.328,83600.0
2005-01-06 15:50:00,21.82,21.82,21.78,21.79,71600.0,12.328,12.328,12.3054,12.311,71600.0
2005-01-07 09:30:00,21.77,21.82,21.75,21.75,46400.0,12.2997,12.328,12.2884,12.2884,46400.0
2005-01-07 09:40:00,21.75,21.82,21.75,21.8,36400.0,12.2884,12.328,12.2884,12.3167,36400.0
2005-01-07 09:50:00,21.81,21.82,21.75,21.75,30000.0,12.3223,12.328,12.2884,12.2884,30000.0
2005-01-07 10:00:00,21.73,21.79,21.73,21.73,26400.0,12.2772,12.311,12.2772,12.2772,26400.0
2005-01-07 10:10:00,21.73,21.73,21.63,21.68,60000.0,12.2772,12.2772,12.2207,12.2489,60000.0
2005-01-07 10:20:00,21.67,21.68,21.57,21.58,67200.0,12.2433,12.2489,12.1868,12.1924,67200.0
2005-01-07 10:30:00,21.58,21.63,21.56,21.56,57600.0,12.1924,12.2207,12.1811,12.1811,57600.0
2005-01-07 10:40:00,21.54,21.62,21.53,21.62,70000.0,12.1698,12.215,12.1642,12.215,70000.0
2005-01-07 10:50:00,21.62,21.63,21.61,21.61,21200.0,12.215,12.2207,12.2094,12.2094,21200.0
2005-01-07 11:00:00,21.61,21.65,21.61,21.64,28000.0,12.2094,12.232,12.2094,12.2263,28000.0
2005-01-07 11:10:00,21.63,21.67,21.63,21.63,19200.0,12.2207,12.2433,12.2207,12.2207,19200.0
2005-01-07 11:20:00,21.63,21.71,21.63,21.71,38400.0,12.2207,12.2659,12.2207,12.2659,38400.0
2005-01-07 11:30:00,21.71,21.74,21.71,21.71,29200.0,12.2659,12.2828,12.2659,12.2659,29200.0
2005-01-07 11:40:00,21.71,21.73,21.7,21.72,26800.0,12.2659,12.2772,12.2602,12.2715,26800.0
2005-01-07 11:50:00,21.72,21.73,21.71,21.73,20000.0,12.2715,12.2772,12.2659,12.2772,20000.0
2005-01-07 12:00:00,21.73,21.73,21.72,21.72,10400.0,12.2772,12.2772,12.2715,12.2715,10400.0
2005-01-07 12:10:00,21.72,21.78,21.72,21.73,33200.0,12.2715,12.3054,12.2715,12.2772,33200.0
2005-01-07 12:20:00,21.73,21.77,21.73,21.77,14800.0,12.2772,12.2997,12.2772,12.2997,14800.0
2005-01-07 12:30:00,21.77,21.79,21.75,21.75,40400.0,12.2997,12.311,12.2884,12.2884,40400.0
2005-01-07 12:40:00,21.77,21.77,21.76,21.77,27600.0,12.2997,12.2997,12.2941,12.2997,27600.0
2005-01-07 12:50:00,21.77,21.82,21.77,21.81,42400.0,12.2997,12.328,12.2997,12.3223,42400.0
2005-01-07 13:00:00,21.8,21.83,21.8,21.82,43200.0,12.3167,12.3336,12.3167,12.328,43200.0
2005-01-07 13:10:00,21.81,21.82,21.78,21.81,35200.0,12.3223,12.328,12.3054,12.3223,35200.0
2005-01-07 13:20:00,21.81,21.82,21.76,21.77,26000.0,12.3223,12.328,12.2941,12.2997,26000.0
2005-01-07 13:30:00,21.77,21.84,21.77,21.82,25600.0,12.2997,12.3393,12.2997,12.328,25600.0
2005-01-07 13:40:00,21.81,21.81,21.76,21.77,25600.0,12.3223,12.3223,12.2941,12.2997,25600.0
2005-01-07 13:50:00,21.78,21.8,21.77,21.8,19200.0,12.3054,12.3167,12.2997,12.3167,19200.0
2005-01-07 14:00:00,21.8,21.82,21.8,21.81,16400.0,12.3167,12.328,12.3167,12.3223,16400.0
2005-01-07 14:10:00,21.81,21.81,21.75,21.75,28800.0,12.3223,12.3223,12.2884,12.2884,28800.0
2005-01-07 14:20:00,21.75,21.77,21.75,21.77,18000.0,12.2884,12.2997,12.2884,12.2997,18000.0
2005-01-07 14:30:00,21.77,21.77,21.68,21.68,33600.0,12.2997,12.2997,12.2489,12.2489,33600.0
2005-01-07 14:40:00,21.68,21.72,21.66,21.7,42800.0,12.2489,12.2715,12.2376,12.2602,42800.0
2005-01-07 14:50:00,21.7,21.7,21.68,21.7,24000.0,12.2602,12.2602,12.2489,12.2602,24000.0
2005-01-07 15:00:00,21.7,21.7,21.67,21.68,41200.0,12.2602,12.2602,12.2433,12.2489,41200.0
2005-01-07 15:10:00,21.67,21.69,21.67,21.68,41600.0,12.2433,12.2546,12.2433,12.2489,41600.0
2005-01-07 15:20:00,21.68,21.69,21.62,21.62,62800.0,12.2489,12.2546,12.215,12.215,62800.0
2005-01-07 15:30:00,21.62,21.65,21.62,21.63,62400.0,12.215,12.232,12.215,12.2207,62400.0
2005-01-07 15:40:00,21.63,21.64,21.58,21.58,89600.0,12.2207,12.2263,12.1924,12.1924,89600.0
2005-01-07 15:50:00,21.58,21.59,21.57,21.59,102000.0,12.1924,12.1981,12.1868,12.1981,102000.0
2005-01-10 09:30:00,21.53,21.63,21.52,21.6,47600.0,12.1642,12.2207,12.1585,12.2037,47600.0
2005-01-10 09:40:00,21.6,21.66,21.53,21.64,48400.0,12.2037,12.2376,12.1642,12.2263,48400.0
2005-01-10 09:50:00,21.65,21.71,21.63,21.69,54800.0,12.232,12.2659,12.2207,12.2546,54800.0
2005-01-10 10:00:00,21.69,21.72,21.61,21.64,52800.0,12.2546,12.2715,12.2094,12.2263,52800.0
2005-01-10 10:10:00,21.64,21.67,21.6,21.67,79600.0,12.2263,12.2433,12.2037,12.2433,79600.0
2005-01-10 10:20:00,21.67,21.69,21.66,21.68,88800.0,12.2433,12.2546,12.2376,12.2489,88800.0
2005-01-10 10:30:00,21.68,21.7,21.65,21.66,38400.0,12.2489,12.2602,12.232,12.2376,38400.0
2005-01-10 10:40:00,21.67,21.71,21.65,21.71,84000.0,12.2433,12.2659,12.232,12.2659,84000.0
2005-01-10 10:50:00,21.7,21.7,21.68,21.69,61600.0,12.2602,12.2602,12.2489,12.2546,61600.0
2005-01-10 11:00:00,21.69,21.72,21.69,21.71,52000.0,12.2546,12.2715,12.2546,12.2659,52000.0
2005-01-10 11:10:00,21.71,21.72,21.69,21.72,56000.0,12.2659,12.2715,12.2546,12.2715,56000.0
2005-01-10 11:20:00,21.73,21.77,21.72,21.77,56000.0,12.2772,12.2997,12.2715,12.2997,56000.0
2005-01-10 11:30:00,21.77,21.77,21.72,21.72,39600.0,12.2997,12.2997,12.2715,12.2715,39600.0
2005-01-10 11:40:00,21.71,21.73,21.71,21.73,15200.0,12.2659,12.2772,12.2659,12.2772,15200.0
2005-01-10 11:50:00,21.73,21.73,21.72,21.73,17200.0,12.2772,12.2772,12.2715,12.2772,17200.0
2005-01-10 12:00:00,21.73,21.73,21.69,21.71,24400.0,12.2772,12.2772,12.2546,12.2659,24400.0
2005-01-10 12:10:00,21.7,21.7,21.66,21.66,52800.0,12.2602,12.2602,12.2376,12.2376,52800.0
2005-01-10 12:20:00,21.66,21.68,21.64,21.67,43600.0,12.2376,12.2489,12.2263,12.2433,43600.0
2005-01-10 12:30:00,21.67,21.7,21.66,21.7,18000.0,12.2433,12.2602,12.2376,12.2602,18000.0
2005-01-10 12:40:00,21.7,21.7,21.67,21.67,46400.0,12.2602,12.2602,12.2433,12.2433,46400.0
2005-01-10 12:50:00,21.67,21.68,21.67,21.67,41600.0,12.2433,12.2489,12.2433,12.2433,41600.0
2005-01-10 13:00:00,21.67,21.67,21.67,21.67,13200.0,12.2433,12.2433,12.2433,12.2433,13200.0
2005-01-10 13:10:00,21.67,21.68,21.67,21.67,91600.0,12.2433,12.2489,12.2433,12.2433,91600.0
2005-01-10 13:20:00,21.67,21.68,21.67,21.67,42000.0,12.2433,12.2489,12.2433,12.2433,42000.0
2005-01-10 13:30:00,21.67,21.67,21.64,21.64,53200.0,12.2433,12.2433,12.2263,12.2263,53200.0
2005-01-10 13:40:00,21.64,21.65,21.62,21.65,62000.0,12.2263,12.232,12.215,12.232,62000.0
2005-01-10 13:50:00,21.65,21.65,21.63,21.63,24800.0,12.232,12.232,12.2207,12.2207,24800.0
2005-01-10 14:00:00,21.63,21.64,21.6,21.6,34000.0,12.2207,12.2263,12.2037,12.2037,34000.0
2005-01-10 14:10:00,21.6,21.61,21.58,21.61,50000.0,12.2037,12.2094,12.1924,12.2094,50000.0
2005-01-10 14:20:00,21.61,21.64,21.61,21.61,24400.0,12.2094,12.2263,12.2094,12.2094,24400.0
2005-01-10 14:30:00,21.6,21.61,21.59,21.61,37200.0,12.2037,12.2094,12.1981,12.2094,37200.0
2005-01-10 14:40:00,21.61,21.61,21.56,21.56,64800.0,12.2094,12.2094,12.1811,12.1811,64800.0
2005-01-10 14:50:00,21.56,21.57,21.53,21.53,86400.0,12.1811,12.1868,12.1642,12.1642,86400.0
2005-01-10 15:00:00,21.53,21.56,21.52,21.52,80800.0,12.1642,12.1811,12.1585,12.1585,80800.0
2005-01-10 15:10:00,21.52,21.52,21.47,21.47,69200.0,12.1585,12.1585,12.1303,12.1303,69200.0
2005-01-10 15:20:00,21.48,21.48,21.45,21.47,114000.0,12.1359,12.1359,12.119,12.1303,114000.0
2005-01-10 15:30:00,21.47,21.47,21.41,21.42,160800.0,12.1303,12.1303,12.0964,12.102,160800.0
2005-01-10 15:40:00,21.42,21.43,21.41,21.42,86400.0,12.102,12.1077,12.0964,12.102,86400.0
2005-01-10 15:50:00,21.42,21.48,21.41,21.47,394400.0,12.102,12.1359,12.0964,12.1303,394400.0
2005-01-11 09:30:00,21.43,21.44,21.4,21.4,82000.0,12.1077,12.1133,12.0907,12.0907,82000.0
2005-01-11 09:40:00,21.39,21.39,21.17,21.26,232000.0,12.0851,12.0851,11.9608,12.0116,232000.0
2005-01-11 09:50:00,21.26,21.29,21.2,21.21,122000.0,12.0116,12.0286,11.9777,11.9834,122000.0
2005-01-11 10:00:00,21.21,21.22,21.16,21.21,134800.0,11.9834,11.989,11.9551,11.9834,134800.0
2005-01-11 10:10:00,21.2,21.32,21.2,21.25,87600.0,11.9777,12.0455,11.9777,12.006,87600.0
2005-01-11 10:20:00,21.24,21.32,21.24,21.31,65600.0,12.0003,12.0455,12.0003,12.0399,65600.0
2005-01-11 10:30:00,21.31,21.31,21.22,21.29,110400.0,12.0399,12.0399,11.989,12.0286,110400.0
2005-01-11 10:40:00,21.29,21.3,21.27,21.27,52400.0,12.0286,12.0342,12.0173,12.0173,52400.0
2005-01-11 10:50:00,21.27,21.27,21.19,21.23,229200.0,12.0173,12.0173,11.9721,11.9947,229200.0
2005-01-11 11:00:00,21.23,21.29,21.23,21.27,76000.0,11.9947,12.0286,11.9947,12.0173,76000.0
2005-01-11 11:10:00,21.27,21.29,21.26,21.28,70000.0,12.0173,12.0286,12.0116,12.0229,70000.0
2005-01-11 11:20:00,21.28,21.29,21.27,21.27,82800.0,12.0229,12.0286,12.0173,12.0173,82800.0
2005-01-11 11:30:00,21.27,21.28,21.26,21.27,55200.0,12.0173,12.0229,12.0116,12.0173,55200.0
2005-01-11 11:40:00,21.27,21.28,21.25,21.25,26400.0,12.0173,12.0229,12.006,12.006,26400.0
2005-01-11 11:50:00,21.25,21.25,21.18,21.19,44400.0,12.006,12.006,11.9664,11.9721,44400.0
2005-01-11 12:00:00,21.19,21.21,21.16,21.21,98800.0,11.9721,11.9834,11.9551,11.9834,98800.0
2005-01-11 12:10:00,21.21,21.23,21.2,21.22,65200.0,11.9834,11.9947,11.9777,11.989,65200.0
2005-01-11 12:20:00,21.22,21.24,21.21,21.22,56400.0,11.989,12.0003,11.9834,11.989,56400.0
2005-01-11 12:30:00,21.22,21.25,21.22,21.24,59200.0,11.989,12.006,11.989,12.0003,59200.0
2005-01-11 12:40:00,21.24,21.25,21.22,21.22,44400.0,12.0003,12.006,11.989,11.989,44400.0
2005-01-11 12:50:00,21.22,21.25,21.22,21.25,52400.0,11.989,12.006,11.989,12.006,52400.0
2005-01-11 13:00:00,21.25,21.28,21.22,21.27,101600.0,12.006,12.0229,11.989,12.0173,101600.0
2005-01-11 13:10:00,21.27,21.31,21.27,21.31,54400.0,12.0173,12.0399,12.0173,12.0399,54400.0
2005-01-11 13:20:00,21.31,21.34,21.31,21.34,36000.0,12.0399,12.0568,12.0399,12.0568,36000.0
2005-01-11 13:30:00,21.34,21.36,21.34,21.36,48800.0,12.0568,12.0681,12.0568,12.0681,48800.0
2005-01-11 13:40:00,21.36,21.36,21.33,21.34,50400.0,12.0681,12.0681,12.0512,12.0568,50400.0
2005-01-11 13:50:00,21.34,21.41,21.34,21.39,39600.0,12.0568,12.0964,12.0568,12.0851,39600.0
2005-01-11 14:00:00,21.39,21.4,21.38,21.4,54800.0,12.0851,12.0907,12.0794,12.0907,54800.0
2005-01-11 14:10:00,21.4,21.41,21.39,21.39,175200.0,12.0907,12.0964,12.0851,12.0851,175200.0
2005-01-11 14:20:00,21.38,21.39,21.32,21.32,90400.0,12.0794,12.0851,12.0455,12.0455,90400.0
2005-01-11 14:30:00,21.32,21.33,21.28,21.29,286000.0,12.0455,12.0512,12.0229,12.0286,286000.0
2005-01-11 14:40:00,21.3,21.31,21.3,21.31,73200.0,12.0342,12.0399,12.0342,12.0399,73200.0
2005-01-11 14:50:00,21.32,21.33,21.3,21.32,148000.0,12.0455,12.0512,12.0342,12.0455,148000.0
2005-01-11 15:00:00,21.32,21.34,21.31,21.33,88400.0,12.0455,12.0568,12.0399,12.0512,88400.0
2005-01-11 15:10:00,21.32,21.33,21.3,21.32,74800.0,12.0455,12.0512,12.0342,12.0455,74800.0
2005-01-11 15:20:00,21.32,21.32,21.27,21.27,147600.0,12.0455,12.0455,12.0173,12.0173,147600.0
2005-01-11 15:30:00,21.27,21.27,21.2,21.21,137200.0,12.0173,12.0173,11.9777,11.9834,137200.0
2005-01-11 15:40:00,21.2,21.26,21.19,21.23,76000.0,11.9777,12.0116,11.9721,11.9947,76000.0
2005-01-11 15:50:00,21.23,21.24,21.17,21.18,289600.0,11.9947,12.0003,11.9608,11.9664,289600.0
2005-01-12 09:30:00,21.24,21.24,21.16,21.2,40000.0,12.0003,12.0003,11.9551,11.9777,40000.0
2005-01-12 09:40:00,21.19,21.25,21.19,21.25,48800.0,11.9721,12.006,11.9721,12.006,48800.0
2005-01-12 09:50:00,21.24,21.24,21.11,21.18,70000.0,12.0003,12.0003,11.9269,11.9664,70000.0
2005-01-12 10:00:00,21.19,21.24,21.19,21.21,46000.0,11.9721,12.0003,11.9721,11.9834,46000.0
2005-01-12 10:10:00,21.21,21.23,21.21,21.21,65200.0,11.9834,11.9947,11.9834,11.9834,65200.0
2005-01-12 10:20:00,21.19,21.2,21.13,21.15,25600.0,11.9721,11.9777,11.9382,11.9495,25600.0
2005-01-12 10:30:00,21.16,21.18,21.1,21.1,63600.0,11.9551,11.9664,11.9212,11.9212,63600.0
2005-01-12 10:40:00,21.1,21.1,21.06,21.09,56000.0,11.9212,11.9212,11.8986,11.9156,56000.0
2005-01-12 10:50:00,21.09,21.09,21.01,21.05,81200.0,11.9156,11.9156,11.8704,11.893,81200.0
2005-01-12 11:00:00,21.05,21.08,21.03,21.08,50800.0,11.893,11.9099,11.8817,11.9099,50800.0
2005-01-12 11:10:00,21.08,21.1,21.08,21.1,48000.0,11.9099,11.9212,11.9099,11.9212,48000.0
2005-01-12 11:20:00,21.1,21.1,21.01,21.01,74800.0,11.9212,11.9212,11.8704,11.8704,74800.0
2005-01-12 11:30:00,21.03,21.13,21.02,21.13,146000.0,11.8817,11.9382,11.876,11.9382,146000.0
2005-01-12 11:40:00,21.12,21.14,21.1,21.14,55200.0,11.9325,11.9438,11.9212,11.9438,55200.0
2005-01-12 11:50:00,21.13,21.15,21.12,21.14,37600.0,11.9382,11.9495,11.9325,11.9438,37600.0
2005-01-12 12:00:00,21.15,21.16,21.14,21.15,43200.0,11.9495,11.9551,11.9438,11.9495,43200.0
2005-01-12 12:10:00,21.15,21.15,21.14,21.14,49200.0,11.9495,11.9495,11.9438,11.9438,49200.0
2005-01-12 12:20:00,21.14,21.17,21.13,21.17,115600.0,11.9438,11.9608,11.9382,11.9608,115600.0
2005-01-12 12:30:00,21.17,21.18,21.15,21.15,62800.0,11.9608,11.9664,11.9495,11.9495,62800.0
2005-01-12 12:40:00,21.16,21.17,21.15,21.15,19200.0,11.9551,11.9608,11.9495,11.9495,19200.0
2005-01-12 12:50:00,21.15,21.16,21.13,21.13,14800.0,11.9495,11.9551,11.9382,11.9382,14800.0
2005-01-12 13:00:00,21.13,21.15,21.13,21.15,43600.0,11.9382,11.9495,11.9382,11.9495,43600.0
2005-01-12 13:10:00,21.15,21.15,21.14,21.15,7200.0,11.9495,11.9495,11.9438,11.9495,7200.0
2005-01-12 13:20:00,21.15,21.15,21.12,21.13,20800.0,11.9495,11.9495,11.9325,11.9382,20800.0
2005-01-12 13:30:00,21.13,21.13,21.08,21.1,34000.0,11.9382,11.9382,11.9099,11.9212,34000.0
2005-01-12 13:40:00,21.11,21.12,21.11,21.11,22000.0,11.9269,11.9325,11.9269,11.9269,22000.0
2005-01-12 13:50:00,21.11,21.14,21.11,21.13,62000.0,11.9269,11.9438,11.9269,11.9382,62000.0
2005-01-12 14:00:00,21.12,21.14,21.11,21.14,54000.0,11.9325,11.9438,11.9269,11.9438,54000.0
2005-01-12 14:10:00,21.14,21.15,21.13,21.15,50000.0,11.9438,11.9495,11.9382,11.9495,50000.0
2005-01-12 14:20:00,21.15,21.15,21.13,21.13,66000.0,11.9495,11.9495,11.9382,11.9382,66000.0
2005-01-12 14:30:00,21.13,21.14,21.12,21.14,19200.0,11.9382,11.9438,11.9325,11.9438,19200.0
2005-01-12 14:40:00,21.14,21.14,21.12,21.14,11600.0,11.9438,11.9438,11.9325,11.9438,11600.0
2005-01-12 14:50:00,21.15,21.17,21.14,21.16,19600.0,11.9495,11.9608,11.9438,11.9551,19600.0
2005-01-12 15:00:00,21.17,21.2,21.16,21.19,32400.0,11.9608,11.9777,11.9551,11.9721,32400.0
2005-01-12 15:10:00,21.18,21.18,21.12,21.12,25200.0,11.9664,11.9664,11.9325,11.9325,25200.0
2005-01-12 15:20:00,21.12,21.13,21.09,21.1,76400.0,11.9325,11.9382,11.9156,11.9212,76400.0
2005-01-12 15:30:00,21.1,21.17,21.09,21.14,164400.0,11.9212,11.9608,11.9156,11.9438,164400.0
2005-01-12 15:40:00,21.15,21.15,21.13,21.13,76400.0,11.9495,11.9495,11.9382,11.9382,76400.0
2005-01-12 15:50:00,21.13,21.15,21.12,21.13,151200.0,11.9382,11.9495,11.9325,11.9382,151200.0
2005-01-13 09:30:00,21.13,21.13,21.0,21.04,138000.0,11.9382,11.9382,11.8647,11.8873,138000.0
2005-01-13 09:40:00,21.03,21.06,21.0,21.01,38000.0,11.8817,11.8986,11.8647,11.8704,38000.0
2005-01-13 09:50:00,21.03,21.08,21.02,21.05,56400.0,11.8817,11.9099,11.876,11.893,56400.0
2005-01-13 10:00:00,21.08,21.13,21.07,21.11,54800.0,11.9099,11.9382,11.9043,11.9269,54800.0
2005-01-13 10:10:00,21.12,21.2,21.12,21.16,65200.0,11.9325,11.9777,11.9325,11.9551,65200.0
2005-01-13 10:20:00,21.16,21.27,21.16,21.26,64000.0,11.9551,12.0173,11.9551,12.0116,64000.0
2005-01-13 10:30:00,21.26,21.29,21.25,21.28,24400.0,12.0116,12.0286,12.006,12.0229,24400.0
2005-01-13 10:40:00,21.27,21.27,21.19,21.2,33200.0,12.0173,12.0173,11.9721,11.9777,33200.0
2005-01-13 10:50:00,21.18,21.19,21.12,21.14,42000.0,11.9664,11.9721,11.9325,11.9438,42000.0
2005-01-13 11:00:00,21.15,21.19,21.12,21.19,26000.0,11.9495,11.9721,11.9325,11.9721,26000.0
2005-01-13 11:10:00,21.19,21.2,21.17,21.19,39200.0,11.9721,11.9777,11.9608,11.9721,39200.0
2005-01-13 11:20:00,21.18,21.18,21.12,21.13,56000.0,11.9664,11.9664,11.9325,11.9382,56000.0
2005-01-13 11:30:00,21.13,21.13,21.07,21.08,44400.0,11.9382,11.9382,11.9043,11.9099,44400.0
2005-01-13 11:40:00,21.08,21.08,21.03,21.05,30000.0,11.9099,11.9099,11.8817,11.893,30000.0
2005-01-13 11:50:00,21.05,21.08,21.03,21.08,18400.0,11.893,11.9099,11.8817,11.9099,18400.0
2005-01-13 12:00:00,21.08,21.11,21.08,21.11,22000.0,11.9099,11.9269,11.9099,11.9269,22000.0
2005-01-13 12:10:00,21.11,21.11,21.09,21.11,15600.0,11.9269,11.9269,11.9156,11.9269,15600.0
2005-01-13 12:20:00,21.11,21.11,21.08,21.08,3200.0,11.9269,11.9269,11.9099,11.9099,3200.0
2005-01-13 12:30:00,21.07,21.09,21.06,21.07,14800.0,11.9043,11.9156,11.8986,11.9043,14800.0
2005-01-13 12:40:00,21.07,21.1,21.06,21.08,8400.0,11.9043,11.9212,11.8986,11.9099,8400.0
2005-01-13 12:50:00,21.08,21.09,21.08,21.09,9600.0,11.9099,11.9156,11.9099,11.9156,9600.0
2005-01-13 13:00:00,21.09,21.11,21.09,21.1,6800.0,11.9156,11.9269,11.9156,11.9212,6800.0
2005-01-13 13:10:00,21.1,21.1,21.09,21.09,8000.0,11.9212,11.9212,11.9156,11.9156,8000.0
2005-01-13 13:20:00,21.09,21.09,21.06,21.06,15200.0,11.9156,11.9156,11.8986,11.8986,15200.0
2005-01-13 13:30:00,21.06,21.09,21.06,21.09,14400.0,11.8986,11.9156,11.8986,11.9156,14400.0
2005-01-13 13:40:00,21.09,21.1,21.08,21.1,13600.0,11.9156,11.9212,11.9099,11.9212,13600.0
2005-01-13 13:50:00,21.1,21.1,21.08,21.09,32400.0,11.9212,11.9212,11.9099,11.9156,32400.0
2005-01-13 14:00:00,21.09,21.11,21.09,21.09,15600.0,11.9156,11.9269,11.9156,11.9156,15600.0
2005-01-13 14:10:00,21.09,21.09,21.06,21.08,21600.0,11.9156,11.9156,11.8986,11.9099,21600.0
2005-01-13 14:20:00,21.09,21.1,21.08,21.09,16000.0,11.9156,11.9212,11.9099,11.9156,16000.0
2005-01-13 14:30:00,21.09,21.09,21.03,21.04,22000.0,11.9156,11.9156,11.8817,11.8873,22000.0
2005-01-13 14:40:00,21.04,21.08,21.02,21.06,39200.0,11.8873,11.9099,11.876,11.8986,39200.0
2005-01-13 14:50:00,21.07,21.07,21.04,21.07,35200.0,11.9043,11.9043,11.8873,11.9043,35200.0
2005-01-13 15:00:00,21.07,21.08,21.04,21.06,40000.0,11.9043,11.9099,11.8873,11.8986,40000.0
2005-01-13 15:10:00,21.06,21.06,21.03,21.03,34400.0,11.8986,11.8986,11.8817,11.8817,34400.0
2005-01-13 15:20:00,21.03,21.03,20.98,20.99,66400.0,11.8817,11.8817,11.8534,11.8591,66400.0
2005-01-13 15:30:00,20.99,21.01,20.94,20.98,89200.0,11.8591,11.8704,11.8308,11.8534,89200.0
2005-01-13 15:40:00,20.98,20.98,20.93,20.95,176400.0,11.8534,11.8534,11.8252,11.8365,176400.0
2005-01-13 15:50:00,20.95,20.98,20.94,20.97,132800.0,11.8365,11.8534,11.8308,11.8478,132800.0
2005-01-14 09:30:00,20.99,21.04,20.95,20.99,47600.0,11.8591,11.8873,11.8365,11.8591,47600.0
2005-01-14 09:40:00,20.99,20.99,20.91,20.93,48000.0,11.8591,11.8591,11.8139,11.8252,48000.0
2005-01-14 09:50:00,20.93,20.94,20.9,20.94,110000.0,11.8252,11.8308,11.8082,11.8308,110000.0
2005-01-14 10:00:00,20.94,20.95,20.9,20.93,56000.0,11.8308,11.8365,11.8082,11.8252,56000.0
2005-01-14 10:10:00,20.95,21.07,20.95,21.07,72800.0,11.8365,11.9043,11.8365,11.9043,72800.0
2005-01-14 10:20:00,21.06,21.08,21.04,21.07,83600.0,11.8986,11.9099,11.8873,11.9043,83600.0
2005-01-14 10:30:00,21.08,21.08,21.06,21.07,42000.0,11.9099,11.9099,11.8986,11.9043,42000.0
2005-01-14 10:40:00,21.07,21.07,21.05,21.05,15200.0,11.9043,11.9043,11.893,11.893,15200.0
2005-01-14 10:50:00,21.05,21.05,21.02,21.02,14400.0,11.893,11.893,11.876,11.876,14400.0
2005-01-14 11:00:00,21.02,21.03,21.01,21.01,23600.0,11.876,11.8817,11.8704,11.8704,23600.0
2005-01-14 11:10:00,21.01,21.01,20.99,20.99,16000.0,11.8704,11.8704,11.8591,11.8591,16000.0
2005-01-14 11:20:00,20.99,21.0,20.92,20.96,73600.0,11.8591,11.8647,11.8195,11.8421,73600.0
2005-01-14 11:30:00,20.95,20.96,20.95,20.95,13600.0,11.8365,11.8421,11.8365,11.8365,13600.0
2005-01-14 11:40:00,20.95,20.95,20.91,20.92,38800.0,11.8365,11.8365,11.8139,11.8195,38800.0
2005-01-14 11:50:00,20.92,20.92,20.9,20.91,42400.0,11.8195,11.8195,11.8082,11.8139,42400.0
2005-01-14 12:00:00,20.91,20.92,20.91,20.92,24000.0,11.8139,11.8195,11.8139,11.8195,24000.0
2005-01-14 12:10:00,20.92,20.92,20.91,20.92,31200.0,11.8195,11.8195,11.8139,11.8195,31200.0
2005-01-14 12:20:00,20.92,20.98,20.92,20.98,38800.0,11.8195,11.8534,11.8195,11.8534,38800.0
2005-01-14 12:30:00,20.98,21.01,20.96,21.0,34800.0,11.8534,11.8704,11.8421,11.8647,34800.0
2005-01-14 12:40:00,21.0,21.01,20.98,20.98,11200.0,11.8647,11.8704,11.8534,11.8534,11200.0
2005-01-14 12:50:00,20.98,21.0,20.98,21.0,17600.0,11.8534,11.8647,11.8534,11.8647,17600.0
2005-01-14 13:00:00,21.0,21.02,20.98,21.0,32400.0,11.8647,11.876,11.8534,11.8647,32400.0
2005-01-14 13:10:00,20.98,20.98,20.95,20.97,48000.0,11.8534,11.8534,11.8365,11.8478,48000.0
2005-01-14 13:20:00,20.97,20.98,20.96,20.97,28000.0,11.8478,11.8534,11.8421,11.8478,28000.0
2005-01-14 13:30:00,20.97,20.97,20.96,20.96,17600.0,11.8478,11.8478,11.8421,11.8421,17600.0
2005-01-14 13:40:00,20.96,20.97,20.96,20.96,19600.0,11.8421,11.8478,11.8421,11.8421,19600.0
2005-01-14 13:50:00,20.96,20.98,20.96,20.97,11600.0,11.8421,11.8534,11.8421,11.8478,11600.0
2005-01-14 14:00:00,20.97,20.97,20.96,20.97,18000.0,11.8478,11.8478,11.8421,11.8478,18000.0
2005-01-14 14:10:00,20.97,20.98,20.96,20.98,38800.0,11.8478,11.8534,11.8421,11.8534,38800.0
2005-01-14 14:20:00,20.98,20.98,20.96,20.96,42000.0,11.8534,11.8534,11.8421,11.8421,42000.0
2005-01-14 14:30:00,20.96,20.97,20.96,20.97,29200.0,11.8421,11.8478,11.8421,11.8478,29200.0
2005-01-14 14:40:00,20.97,20.97,20.96,20.96,29600.0,11.8478,11.8478,11.8421,11.8421,29600.0
2005-01-14 14:50:00,20.96,20.98,20.96,20.98,39600.0,11.8421,11.8534,11.8421,11.8534,39600.0
2005-01-14 15:00:00,20.98,20.99,20.97,20.99,39200.0,11.8534,11.8591,11.8478,11.8591,39200.0
2005-01-14 15:10:00,20.99,21.0,20.98,20.98,27600.0,11.8591,11.8647,11.8534,11.8534,27600.0
2005-01-14 15:20:00,20.99,21.0,20.99,21.0,38000.0,11.8591,11.8647,11.8591,11.8647,38000.0
2005-01-14 15:30:00,21.0,21.01,20.95,20.96,74800.0,11.8647,11.8704,11.8365,11.8421,74800.0
2005-01-14 15:40:00,20.97,20.99,20.96,20.97,87200.0,11.8478,11.8591,11.8421,11.8478,87200.0
2005-01-14 15:50:00,20.97,20.99,20.96,20.97,95600.0,11.8478,11.8591,11.8421,11.8478,95600.0
2005-01-18 09:30:00,21.0,21.05,20.93,20.94,74400.0,11.8647,11.893,11.8252,11.8308,74400.0
2005-01-18 09:40:00,20.93,21.08,20.93,21.06,41600.0,11.8252,11.9099,11.8252,11.8986,41600.0
2005-01-18 09:50:00,21.07,21.09,20.98,21.0,74400.0,11.9043,11.9156,11.8534,11.8647,74400.0
2005-01-18 10:00:00,21.01,21.05,21.0,21.03,49600.0,11.8704,11.893,11.8647,11.8817,49600.0
2005-01-18 10:10:00,21.03,21.04,21.0,21.0,37200.0,11.8817,11.8873,11.8647,11.8647,37200.0
2005-01-18 10:20:00,21.0,21.08,20.99,21.07,34800.0,11.8647,11.9099,11.8591,11.9043,34800.0
2005-01-18 10:30:00,21.08,21.15,21.07,21.14,72800.0,11.9099,11.9495,11.9043,11.9438,72800.0
2005-01-18 10:40:00,21.14,21.18,21.13,21.18,45600.0,11.9438,11.9664,11.9382,11.9664,45600.0
2005-01-18 10:50:00,21.18,21.22,21.14,21.14,32400.0,11.9664,11.989,11.9438,11.9438,32400.0
2005-01-18 11:00:00,21.15,21.17,21.12,21.13,24400.0,11.9495,11.9608,11.9325,11.9382,24400.0
2005-01-18 11:10:00,21.13,21.17,21.13,21.15,31600.0,11.9382,11.9608,11.9382,11.9495,31600.0
2005-01-18 11:20:00,21.15,21.2,21.15,21.2,22800.0,11.9495,11.9777,11.9495,11.9777,22800.0
2005-01-18 11:30:00,21.21,21.28,21.21,21.28,43200.0,11.9834,12.0229,11.9834,12.0229,43200.0
2005-01-18 11:40:00,21.27,21.34,21.27,21.34,21600.0,12.0173,12.0568,12.0173,12.0568,21600.0
2005-01-18 11:50:00,21.35,21.42,21.34,21.41,42800.0,12.0625,12.102,12.0568,12.0964,42800.0
2005-01-18 12:00:00,21.4,21.44,21.4,21.44,30800.0,12.0907,12.1133,12.0907,12.1133,30800.0
2005-01-18 12:10:00,21.44,21.48,21.44,21.47,31600.0,12.1133,12.1359,12.1133,12.1303,31600.0
2005-01-18 12:20:00,21.47,21.48,21.46,21.46,26000.0,12.1303,12.1359,12.1246,12.1246,26000.0
2005-01-18 12:30:00,21.45,21.46,21.44,21.46,35200.0,12.119,12.1246,12.1133,12.1246,35200.0
2005-01-18 12:40:00,21.46,21.53,21.46,21.53,59200.0,12.1246,12.1642,12.1246,12.1642,59200.0
2005-01-18 12:50:00,21.53,21.59,21.53,21.58,110000.0,12.1642,12.1981,12.1642,12.1924,110000.0
2005-01-18 13:00:00,21.58,21.58,21.56,21.57,76800.0,12.1924,12.1924,12.1811,12.1868,76800.0
2005-01-18 13:10:00,21.56,21.61,21.56,21.6,56400.0,12.1811,12.2094,12.1811,12.2037,56400.0
2005-01-18 13:20:00,21.6,21.61,21.59,21.59,42000.0,12.2037,12.2094,12.1981,12.1981,42000.0
2005-01-18 13:30:00,21.59,21.61,21.59,21.6,32800.0,12.1981,12.2094,12.1981,12.2037,32800.0
2005-01-18 13:40:00,21.6,21.69,21.6,21.67,132400.0,12.2037,12.2546,12.2037,12.2433,132400.0
2005-01-18 13:50:00,21.67,21.72,21.66,21.69,96400.0,12.2433,12.2715,12.2376,12.2546,96400.0
2005-01-18 14:00:00,21.68,21.68,21.63,21.63,68800.0,12.2489,12.2489,12.2207,12.2207,68800.0
2005-01-18 14:10:00,21.63,21.67,21.63,21.65,56800.0,12.2207,12.2433,12.2207,12.232,56800.0
2005-01-18 14:20:00,21.65,21.66,21.62,21.63,72800.0,12.232,12.2376,12.215,12.2207,72800.0
2005-01-18 14:30:00,21.64,21.69,21.64,21.69,92000.0,12.2263,12.2546,12.2263,12.2546,92000.0
2005-01-18 14:40:00,21.69,21.69,21.66,21.68,88400.0,12.2546,12.2546,12.2376,12.2489,88400.0
2005-01-18 14:50:00,21.68,21.68,21.67,21.67,18000.0,12.2489,12.2489,12.2433,12.2433,18000.0
2005-01-18 15:00:00,21.67,21.67,21.62,21.64,68000.0,12.2433,12.2433,12.215,12.2263,68000.0
2005-01-18 15:10:00,21.64,21.66,21.62,21.62,49200.0,12.2263,12.2376,12.215,12.215,49200.0
2005-01-18 15:20:00,21.62,21.69,21.61,21.67,101600.0,12.215,12.2546,12.2094,12.2433,101600.0
2005-01-18 15:30:00,21.67,21.73,21.67,21.68,98000.0,12.2433,12.2772,12.2433,12.2489,98000.0
2005-01-18 15:40:00,21.68,21.74,21.68,21.74,100400.0,12.2489,12.2828,12.2489,12.2828,100400.0
2005-01-18 15:50:00,21.75,21.77,21.63,21.65,218000.0,12.2884,12.2997,12.2207,12.232,218000.0
2005-01-19 09:30:00,21.56,21.57,21.49,21.5,112000.0,12.1811,12.1868,12.1416,12.1472,112000.0
2005-01-19 09:40:00,21.51,21.55,21.44,21.53,94400.0,12.1529,12.1755,12.1133,12.1642,94400.0
2005-01-19 09:50:00,21.54,21.54,21.47,21.5,92400.0,12.1698,12.1698,12.1303,12.1472,92400.0
2005-01-19 10:00:00,21.5,21.54,21.48,21.51,90000.0,12.1472,12.1698,12.1359,12.1529,90000.0
2005-01-19 10:10:00,21.51,21.53,21.45,21.46,50000.0,12.1529,12.1642,12.119,12.1246,50000.0
2005-01-19 10:20:00,21.46,21.47,21.44,21.45,42800.0,12.1246,12.1303,12.1133,12.119,42800.0
2005-01-19 10:30:00,21.45,21.45,21.3,21.3,89600.0,12.119,12.119,12.0342,12.0342,89600.0
2005-01-19 10:40:00,21.3,21.4,21.28,21.4,97600.0,12.0342,12.0907,12.0229,12.0907,97600.0
2005-01-19 10:50:00,21.4,21.48,21.39,21.48,65200.0,12.0907,12.1359,12.0851,12.1359,65200.0
2005-01-19 11:00:00,21.48,21.65,21.48,21.63,87600.0,12.1359,12.232,12.1359,12.2207,87600.0
2005-01-19 11:10:00,21.63,21.64,21.5,21.55,116800.0,12.2207,12.2263,12.1472,12.1755,116800.0
2005-01-19 11:20:00,21.56,21.59,21.51,21.56,68400.0,12.1811,12.1981,12.1529,12.1811,68400.0
2005-01-19 11:30:00,21.56,21.56,21.48,21.5,197600.0,12.1811,12.1811,12.1359,12.1472,197600.0
2005-01-19 11:40:00,21.5,21.52,21.5,21.5,73200.0,12.1472,12.1585,12.1472,12.1472,73200.0
2005-01-19 11:50:00,21.5,21.51,21.44,21.45,158000.0,12.1472,12.1529,12.1133,12.119,158000.0
2005-01-19 12:00:00,21.45,21.46,21.42,21.43,72400.0,12.119,12.1246,12.102,12.1077,72400.0
2005-01-19 12:10:00,21.43,21.45,21.42,21.44,70400.0,12.1077,12.119,12.102,12.1133,70400.0
2005-01-19 12:20:00,21.44,21.45,21.42,21.43,83600.0,12.1133,12.119,12.102,12.1077,83600.0
2005-01-19 12:30:00,21.43,21.45,21.41,21.44,119200.0,12.1077,12.119,12.0964,12.1133,119200.0
2005-01-19 12:40:00,21.45,21.47,21.44,21.45,44000.0,12.119,12.1303,12.1133,12.119,44000.0
2005-01-19 12:50:00,21.46,21.46,21.41,21.41,79600.0,12.1246,12.1246,12.0964,12.0964,79600.0
2005-01-19 13:00:00,21.41,21.43,21.4,21.43,47600.0,12.0964,12.1077,12.0907,12.1077,47600.0
2005-01-19 13:10:00,21.43,21.43,21.4,21.41,70400.0,12.1077,12.1077,12.0907,12.0964,70400.0
2005-01-19 13:20:00,21.42,21.44,21.41,21.43,128800.0,12.102,12.1133,12.0964,12.1077,128800.0
2005-01-19 13:30:00,21.42,21.42,21.4,21.41,34000.0,12.102,12.102,12.0907,12.0964,34000.0
2005-01-19 13:40:00,21.42,21.43,21.41,21.42,25200.0,12.102,12.1077,12.0964,12.102,25200.0
2005-01-19 13:50:00,21.42,21.42,21.38,21.38,56800.0,12.102,12.102,12.0794,12.0794,56800.0
2005-01-19 14:00:00,21.37,21.39,21.35,21.36,69600.0,12.0738,12.0851,12.0625,12.0681,69600.0
2005-01-19 14:10:00,21.36,21.39,21.36,21.39,58400.0,12.0681,12.0851,12.0681,12.0851,58400.0
2005-01-19 14:20:00,21.39,21.39,21.36,21.36,63600.0,12.0851,12.0851,12.0681,12.0681,63600.0
2005-01-19 14:30:00,21.37,21.42,21.37,21.42,100000.0,12.0738,12.102,12.0738,12.102,100000.0
2005-01-19 14:40:00,21.41,21.41,21.38,21.41,157200.0,12.0964,12.0964,12.0794,12.0964,157200.0
2005-01-19 14:50:00,21.4,21.41,21.36,21.4,110000.0,12.0907,12.0964,12.0681,12.0907,110000.0
2005-01-19 15:00:00,21.4,21.41,21.39,21.39,62800.0,12.0907,12.0964,12.0851,12.0851,62800.0
2005-01-19 15:10:00,21.39,21.42,21.38,21.41,62000.0,12.0851,12.102,12.0794,12.0964,62000.0
2005-01-19 15:20:00,21.41,21.41,21.35,21.35,116400.0,12.0964,12.0964,12.0625,12.0625,116400.0
2005-01-19 15:30:00,21.36,21.38,21.33,21.35,189600.0,12.0681,12.0794,12.0512,12.0625,189600.0
2005-01-19 15:40:00,21.35,21.37,21.34,21.35,200400.0,12.0625,12.0738,12.0568,12.0625,200400.0
2005-01-19 15:50:00,21.35,21.35,21.31,21.35,301200.0,12.0625,12.0625,12.0399,12.0625,301200.0
2005-01-20 09:30:00,21.5,21.53,21.44,21.44,349200.0,12.1472,12.1642,12.1133,12.1133,349200.0
2005-01-20 09:40:00,21.43,21.51,21.26,21.26,830800.0,12.1077,12.1529,12.0116,12.0116,830800.0
2005-01-20 09:50:00,21.25,21.25,21.08,21.08,552000.0,12.006,12.006,11.9099,11.9099,552000.0
2005-01-20 10:00:00,21.07,21.2,21.05,21.18,398400.0,11.9043,11.9777,11.893,11.9664,398400.0
2005-01-20 10:10:00,21.21,21.26,21.18,21.2,189600.0,11.9834,12.0116,11.9664,11.9777,189600.0
2005-01-20 10:20:00,21.2,21.24,21.11,21.12,149600.0,11.9777,12.0003,11.9269,11.9325,149600.0
2005-01-20 10:30:00,21.12,21.16,21.09,21.1,119200.0,11.9325,11.9551,11.9156,11.9212,119200.0
2005-01-20 10:40:00,21.1,21.1,21.01,21.04,189600.0,11.9212,11.9212,11.8704,11.8873,189600.0
2005-01-20 10:50:00,21.04,21.06,21.02,21.02,132000.0,11.8873,11.8986,11.876,11.876,132000.0
2005-01-20 11:00:00,21.0,21.07,21.0,21.05,210400.0,11.8647,11.9043,11.8647,11.893,210400.0
2005-01-20 11:10:00,21.05,21.06,21.02,21.03,41600.0,11.893,11.8986,11.876,11.8817,41600.0
2005-01-20 11:20:00,21.03,21.04,21.01,21.03,63200.0,11.8817,11.8873,11.8704,11.8817,63200.0
2005-01-20 11:30:00,21.03,21.07,21.02,21.06,66800.0,11.8817,11.9043,11.876,11.8986,66800.0
2005-01-20 11:40:00,21.04,21.05,21.03,21.03,71200.0,11.8873,11.893,11.8817,11.8817,71200.0
2005-01-20 11:50:00,21.03,21.03,20.97,20.97,78400.0,11.8817,11.8817,11.8478,11.8478,78400.0
2005-01-20 12:00:00,20.96,20.97,20.92,20.96,253200.0,11.8421,11.8478,11.8195,11.8421,253200.0
2005-01-20 12:10:00,20.97,20.99,20.96,20.99,53600.0,11.8478,11.8591,11.8421,11.8591,53600.0
2005-01-20 12:20:00,20.99,21.04,20.98,21.01,54800.0,11.8591,11.8873,11.8534,11.8704,54800.0
2005-01-20 12:30:00,21.01,21.08,21.0,21.04,48400.0,11.8704,11.9099,11.8647,11.8873,48400.0
2005-01-20 12:40:00,21.04,21.04,21.0,21.04,46400.0,11.8873,11.8873,11.8647,11.8873,46400.0
2005-01-20 12:50:00,21.04,21.05,21.04,21.04,39200.0,11.8873,11.893,11.8873,11.8873,39200.0
2005-01-20 13:00:00,21.04,21.04,20.97,20.97,28000.0,11.8873,11.8873,11.8478,11.8478,28000.0
2005-01-20 13:10:00,20.97,20.98,20.94,20.95,161600.0,11.8478,11.8534,11.8308,11.8365,161600.0
2005-01-20 13:20:00,20.95,20.97,20.95,20.95,57600.0,11.8365,11.8478,11.8365,11.8365,57600.0
2005-01-20 13:30:00,20.95,21.0,20.95,21.0,44800.0,11.8365,11.8647,11.8365,11.8647,44800.0
2005-01-20 13:40:00,21.0,21.04,21.0,21.01,24800.0,11.8647,11.8873,11.8647,11.8704,24800.0
2005-01-20 13:50:00,21.01,21.02,20.99,21.01,76800.0,11.8704,11.876,11.8591,11.8704,76800.0
2005-01-20 14:00:00,21.01,21.01,20.99,20.99,149600.0,11.8704,11.8704,11.8591,11.8591,149600.0
2005-01-20 14:10:00,20.99,21.01,20.98,20.98,98400.0,11.8591,11.8704,11.8534,11.8534,98400.0
2005-01-20 14:20:00,20.99,21.0,20.95,20.97,64800.0,11.8591,11.8647,11.8365,11.8478,64800.0
2005-01-20 14:30:00,20.98,20.99,20.95,20.95,68000.0,11.8534,11.8591,11.8365,11.8365,68000.0
2005-01-20 14:40:00,20.96,21.0,20.96,20.97,50800.0,11.8421,11.8647,11.8421,11.8478,50800.0
2005-01-20 14:50:00,20.97,21.0,20.96,21.0,43600.0,11.8478,11.8647,11.8421,11.8647,43600.0
2005-01-20 15:00:00,20.99,20.99,20.97,20.98,37200.0,11.8591,11.8591,11.8478,11.8534,37200.0
2005-01-20 15:10:00,20.98,21.04,20.98,21.01,139600.0,11.8534,11.8873,11.8534,11.8704,139600.0
2005-01-20 15:20:00,21.01,21.06,20.97,21.04,292400.0,11.8704,11.8986,11.8478,11.8873,292400.0
2005-01-20 15:30:00,21.04,21.05,20.99,21.03,176800.0,11.8873,11.893,11.8591,11.8817,176800.0
2005-01-20 15:40:00,21.03,21.06,20.96,20.98,255600.0,11.8817,11.8986,11.8421,11.8534,255600.0
2005-01-20 15:50:00,20.98,20.99,20.94,20.94,164000.0,11.8534,11.8591,11.8308,11.8308,164000.0
2005-01-21 09:30:00,20.91,20.95,20.9,20.94,145200.0,11.8139,11.8365,11.8082,11.8308,145200.0
2005-01-21 09:40:00,20.94,20.95,20.88,20.88,262000.0,11.8308,11.8365,11.7969,11.7969,262000.0
2005-01-21 09:50:00,20.88,20.89,20.76,20.83,271200.0,11.7969,11.8026,11.7291,11.7687,271200.0
2005-01-21 10:00:00,20.81,20.82,20.74,20.8,120400.0,11.7574,11.763,11.7178,11.7517,120400.0
2005-01-21 10:10:00,20.79,20.85,20.77,20.85,89600.0,11.7461,11.78,11.7348,11.78,89600.0
2005-01-21 10:20:00,20.86,20.98,20.86,20.96,74800.0,11.7856,11.8534,11.7856,11.8421,74800.0
2005-01-21 10:30:00,20.96,20.96,20.88,20.91,105600.0,11.8421,11.8421,11.7969,11.8139,105600.0
2005-01-21 10:40:00,20.91,20.91,20.87,20.89,80000.0,11.8139,11.8139,11.7913,11.8026,80000.0
2005-01-21 10:50:00,20.89,20.96,20.89,20.95,148400.0,11.8026,11.8421,11.8026,11.8365,148400.0
2005-01-21 11:00:00,20.96,20.96,20.89,20.89,57600.0,11.8421,11.8421,11.8026,11.8026,57600.0
2005-01-21 11:10:00,20.89,20.89,20.81,20.83,69600.0,11.8026,11.8026,11.7574,11.7687,69600.0
2005-01-21 11:20:00,20.84,20.84,20.82,20.84,60400.0,11.7743,11.7743,11.763,11.7743,60400.0
2005-01-21 11:30:00,20.84,20.85,20.79,20.79,55200.0,11.7743,11.78,11.7461,11.7461,55200.0
2005-01-21 11:40:00,20.79,20.81,20.75,20.8,159200.0,11.7461,11.7574,11.7235,11.7517,159200.0
2005-01-21 11:50:00,20.8,20.8,20.77,20.78,77600.0,11.7517,11.7517,11.7348,11.7404,77600.0
2005-01-21 12:00:00,20.78,20.81,20.77,20.78,61600.0,11.7404,11.7574,11.7348,11.7404,61600.0
2005-01-21 12:10:00,20.79,20.8,20.78,20.78,35600.0,11.7461,11.7517,11.7404,11.7404,35600.0
2005-01-21 12:20:00,20.78,20.78,20.76,20.77,66000.0,11.7404,11.7404,11.7291,11.7348,66000.0
2005-01-21 12:30:00,20.77,20.77,20.75,20.75,52000.0,11.7348,11.7348,11.7235,11.7235,52000.0
2005-01-21 12:40:00,20.75,20.77,20.75,20.75,51600.0,11.7235,11.7348,11.7235,11.7235,51600.0
2005-01-21 12:50:00,20.76,20.78,20.75,20.78,40400.0,11.7291,11.7404,11.7235,11.7404,40400.0
2005-01-21 13:00:00,20.78,20.78,20.75,20.76,41200.0,11.7404,11.7404,11.7235,11.7291,41200.0
2005-01-21 13:10:00,20.76,20.76,20.68,20.68,182800.0,11.7291,11.7291,11.6839,11.6839,182800.0
2005-01-21 13:20:00,20.69,20.69,20.61,20.61,63600.0,11.6896,11.6896,11.6444,11.6444,63600.0
2005-01-21 13:30:00,20.61,20.63,20.59,20.62,106800.0,11.6444,11.6557,11.6331,11.65,106800.0
2005-01-21 13:40:00,20.62,20.63,20.58,20.61,68000.0,11.65,11.6557,11.6274,11.6444,68000.0
2005-01-21 13:50:00,20.6,20.61,20.57,20.61,60400.0,11.6387,11.6444,11.6218,11.6444,60400.0
2005-01-21 14:00:00,20.61,20.63,20.61,20.62,52400.0,11.6444,11.6557,11.6444,11.65,52400.0
2005-01-21 14:10:00,20.63,20.68,20.63,20.64,83200.0,11.6557,11.6839,11.6557,11.6613,83200.0
2005-01-21 14:20:00,20.63,20.66,20.63,20.64,59600.0,11.6557,11.6726,11.6557,11.6613,59600.0
2005-01-21 14:30:00,20.64,20.65,20.63,20.64,60800.0,11.6613,11.667,11.6557,11.6613,60800.0
2005-01-21 14:40:00,20.64,20.64,20.6,20.61,108400.0,11.6613,11.6613,11.6387,11.6444,108400.0
2005-01-21 14:50:00,20.62,20.63,20.61,20.63,122000.0,11.65,11.6557,11.6444,11.6557,122000.0
2005-01-21 15:00:00,20.62,20.63,20.59,20.59,120400.0,11.65,11.6557,11.6331,11.6331,120400.0
2005-01-21 15:10:00,20.59,20.61,20.57,20.61,118400.0,11.6331,11.6444,11.6218,11.6444,118400.0
2005-01-21 15:20:00,20.61,20.63,20.61,20.62,146400.0,11.6444,11.6557,11.6444,11.65,146400.0
2005-01-21 15:30:00,20.61,20.7,20.6,20.7,124000.0,11.6444,11.6952,11.6387,11.6952,124000.0
2005-01-21 15:40:00,20.7,20.73,20.69,20.7,195600.0,11.6952,11.7122,11.6896,11.6952,195600.0
2005-01-21 15:50:00,20.7,20.73,20.68,20.7,196800.0,11.6952,11.7122,11.6839,11.6952,196800.0
2005-01-24 09:30:00,20.83,20.83,20.78,20.81,71200.0,11.7687,11.7687,11.7404,11.7574,71200.0
2005-01-24 09:40:00,20.82,20.87,20.79,20.87,66400.0,11.763,11.7913,11.7461,11.7913,66400.0
2005-01-24 09:50:00,20.87,20.88,20.75,20.75,84000.0,11.7913,11.7969,11.7235,11.7235,84000.0
2005-01-24 10:00:00,20.75,20.8,20.75,20.79,137200.0,11.7235,11.7517,11.7235,11.7461,137200.0
2005-01-24 10:10:00,20.79,20.81,20.78,20.8,112000.0,11.7461,11.7574,11.7404,11.7517,112000.0
2005-01-24 10:20:00,20.8,20.8,20.71,20.71,79200.0,11.7517,11.7517,11.7009,11.7009,79200.0
2005-01-24 10:30:00,20.7,20.79,20.68,20.74,142400.0,11.6952,11.7461,11.6839,11.7178,142400.0
2005-01-24 10:40:00,20.74,20.76,20.71,20.76,68800.0,11.7178,11.7291,11.7009,11.7291,68800.0
2005-01-24 10:50:00,20.75,20.79,20.75,20.79,58000.0,11.7235,11.7461,11.7235,11.7461,58000.0
2005-01-24 11:00:00,20.8,20.86,20.8,20.86,85600.0,11.7517,11.7856,11.7517,11.7856,85600.0
2005-01-24 11:10:00,20.86,20.89,20.85,20.89,80400.0,11.7856,11.8026,11.78,11.8026,80400.0
2005-01-24 11:20:00,20.89,20.98,20.88,20.98,96400.0,11.8026,11.8534,11.7969,11.8534,96400.0
2005-01-24 11:30:00,20.98,21.02,20.96,20.98,116000.0,11.8534,11.876,11.8421,11.8534,116000.0
2005-01-24 11:40:00,20.97,21.05,20.96,21.05,74800.0,11.8478,11.893,11.8421,11.893,74800.0
2005-01-24 11:50:00,21.05,21.06,21.0,21.03,47600.0,11.893,11.8986,11.8647,11.8817,47600.0
2005-01-24 12:00:00,21.02,21.09,21.02,21.06,77200.0,11.876,11.9156,11.876,11.8986,77200.0
2005-01-24 12:10:00,21.06,21.07,21.03,21.05,60400.0,11.8986,11.9043,11.8817,11.893,60400.0
2005-01-24 12:20:00,21.05,21.07,21.04,21.06,38000.0,11.893,11.9043,11.8873,11.8986,38000.0
2005-01-24 12:30:00,21.05,21.05,20.96,21.03,81200.0,11.893,11.893,11.8421,11.8817,81200.0
2005-01-24 12:40:00,21.03,21.09,21.03,21.08,48400.0,11.8817,11.9156,11.8817,11.9099,48400.0
2005-01-24 12:50:00,21.08,21.1,21.06,21.09,44000.0,11.9099,11.9212,11.8986,11.9156,44000.0
2005-01-24 13:00:00,21.09,21.11,21.09,21.09,73600.0,11.9156,11.9269,11.9156,11.9156,73600.0
2005-01-24 13:10:00,21.09,21.11,21.09,21.11,26400.0,11.9156,11.9269,11.9156,11.9269,26400.0
2005-01-24 13:20:00,21.11,21.14,21.1,21.13,98800.0,11.9269,11.9438,11.9212,11.9382,98800.0
2005-01-24 13:30:00,21.13,21.13,21.1,21.11,50400.0,11.9382,11.9382,11.9212,11.9269,50400.0
2005-01-24 13:40:00,21.1,21.12,21.08,21.08,37600.0,11.9212,11.9325,11.9099,11.9099,37600.0
2005-01-24 13:50:00,21.08,21.1,21.01,21.02,71600.0,11.9099,11.9212,11.8704,11.876,71600.0
2005-01-24 14:00:00,21.02,21.06,21.0,21.06,53600.0,11.876,11.8986,11.8647,11.8986,53600.0
2005-01-24 14:10:00,21.06,21.06,21.02,21.03,51200.0,11.8986,11.8986,11.876,11.8817,51200.0
2005-01-24 14:20:00,21.03,21.03,20.93,20.93,58000.0,11.8817,11.8817,11.8252,11.8252,58000.0
2005-01-24 14:30:00,20.93,20.98,20.91,20.98,77600.0,11.8252,11.8534,11.8139,11.8534,77600.0
2005-01-24 14:40:00,20.99,21.0,20.94,20.94,75200.0,11.8591,11.8647,11.8308,11.8308,75200.0
2005-01-24 14:50:00,20.95,20.96,20.91,20.92,56400.0,11.8365,11.8421,11.8139,11.8195,56400.0
2005-01-24 15:00:00,20.92,20.92,20.9,20.92,125600.0,11.8195,11.8195,11.8082,11.8195,125600.0
2005-01-24 15:10:00,20.92,20.95,20.91,20.94,90400.0,11.8195,11.8365,11.8139,11.8308,90400.0
2005-01-24 15:20:00,20.93,20.94,20.9,20.93,74000.0,11.8252,11.8308,11.8082,11.8252,74000.0
2005-01-24 15:30:00,20.93,20.93,20.89,20.91,93200.0,11.8252,11.8252,11.8026,11.8139,93200.0
2005-01-24 15:40:00,20.91,20.94,20.91,20.91,151600.0,11.8139,11.8308,11.8139,11.8139,151600.0
2005-01-24 15:50:00,20.91,20.93,20.9,20.9,256400.0,11.8139,11.8252,11.8082,11.8082,256400.0
2005-01-25 09:30:00,20.9,21.06,20.9,21.06,92800.0,11.8082,11.8986,11.8082,11.8986,92800.0
2005-01-25 09:40:00,21.06,21.2,21.06,21.09,115200.0,11.8986,11.9777,11.8986,11.9156,115200.0
2005-01-25 09:50:00,21.1,21.1,21.03,21.07,93200.0,11.9212,11.9212,11.8817,11.9043,93200.0
2005-01-25 10:00:00,21.07,21.1,21.04,21.07,164400.0,11.9043,11.9212,11.8873,11.9043,164400.0
2005-01-25 10:10:00,21.06,21.06,21.02,21.02,36000.0,11.8986,11.8986,11.876,11.876,36000.0
2005-01-25 10:20:00,21.02,21.06,21.02,21.06,73200.0,11.876,11.8986,11.876,11.8986,73200.0
2005-01-25 10:30:00,21.06,21.08,21.06,21.08,43200.0,11.8986,11.9099,11.8986,11.9099,43200.0
2005-01-25 10:40:00,21.08,21.09,21.06,21.07,72400.0,11.9099,11.9156,11.8986,11.9043,72400.0
2005-01-25 10:50:00,21.07,21.11,21.07,21.11,93200.0,11.9043,11.9269,11.9043,11.9269,93200.0
2005-01-25 11:00:00,21.11,21.11,21.02,21.02,71200.0,11.9269,11.9269,11.876,11.876,71200.0
2005-01-25 11:10:00,21.02,21.04,21.02,21.02,42800.0,11.876,11.8873,11.876,11.876,42800.0
2005-01-25 11:20:00,21.02,21.04,20.99,21.04,62000.0,11.876,11.8873,11.8591,11.8873,62000.0
2005-01-25 11:30:00,21.04,21.08,21.04,21.05,77200.0,11.8873,11.9099,11.8873,11.893,77200.0
2005-01-25 11:40:00,21.05,21.05,21.02,21.03,67600.0,11.893,11.893,11.876,11.8817,67600.0
2005-01-25 11:50:00,21.03,21.04,21.02,21.04,63200.0,11.8817,11.8873,11.876,11.8873,63200.0
2005-01-25 12:00:00,21.04,21.04,21.0,21.03,73200.0,11.8873,11.8873,11.8647,11.8817,73200.0
2005-01-25 12:10:00,21.03,21.04,21.0,21.0,44800.0,11.8817,11.8873,11.8647,11.8647,44800.0
2005-01-25 12:20:00,21.0,21.02,20.98,20.99,45200.0,11.8647,11.876,11.8534,11.8591,45200.0
2005-01-25 12:30:00,21.0,21.02,20.99,21.0,73200.0,11.8647,11.876,11.8591,11.8647,73200.0
2005-01-25 12:40:00,21.0,21.03,21.0,21.03,19200.0,11.8647,11.8817,11.8647,11.8817,19200.0
2005-01-25 12:50:00,21.03,21.04,21.01,21.02,55200.0,11.8817,11.8873,11.8704,11.876,55200.0
2005-01-25 13:00:00,21.02,21.04,21.02,21.04,86000.0,11.876,11.8873,11.876,11.8873,86000.0
2005-01-25 13:10:00,21.04,21.05,21.01,21.04,94800.0,11.8873,11.893,11.8704,11.8873,94800.0
2005-01-25 13:20:00,21.04,21.05,21.03,21.04,34000.0,11.8873,11.893,11.8817,11.8873,34000.0
2005-01-25 13:30:00,21.04,21.04,21.02,21.02,53600.0,11.8873,11.8873,11.876,11.876,53600.0
2005-01-25 13:40:00,21.02,21.02,21.0,21.0,28000.0,11.876,11.876,11.8647,11.8647,28000.0
2005-01-25 13:50:00,21.0,21.03,21.0,21.01,30800.0,11.8647,11.8817,11.8647,11.8704,30800.0
2005-01-25 14:00:00,21.01,21.01,21.0,21.0,30000.0,11.8704,11.8704,11.8647,11.8647,30000.0
2005-01-25 14:10:00,21.0,21.02,21.0,21.02,29600.0,11.8647,11.876,11.8647,11.876,29600.0
2005-01-25 14:20:00,21.02,21.02,20.97,20.97,60800.0,11.876,11.876,11.8478,11.8478,60800.0
2005-01-25 14:30:00,20.97,20.97,20.91,20.91,73200.0,11.8478,11.8478,11.8139,11.8139,73200.0
2005-01-25 14:40:00,20.91,20.94,20.91,20.94,52800.0,11.8139,11.8308,11.8139,11.8308,52800.0
2005-01-25 14:50:00,20.94,20.95,20.92,20.94,43600.0,11.8308,11.8365,11.8195,11.8308,43600.0
2005-01-25 15:00:00,20.94,20.95,20.93,20.93,50400.0,11.8308,11.8365,11.8252,11.8252,50400.0
2005-01-25 15:10:00,20.92,20.93,20.9,20.91,71200.0,11.8195,11.8252,11.8082,11.8139,71200.0
2005-01-25 15:20:00,20.91,20.96,20.9,20.96,94000.0,11.8139,11.8421,11.8082,11.8421,94000.0
2005-01-25 15:30:00,20.95,20.97,20.88,20.89,67200.0,11.8365,11.8478,11.7969,11.8026,67200.0
2005-01-25 15:40:00,20.89,20.89,20.82,20.85,103600.0,11.8026,11.8026,11.763,11.78,103600.0
2005-01-25 15:50:00,20.85,20.93,20.85,20.91,102400.0,11.78,11.8252,11.78,11.8139,102400.0
2005-01-26 09:30:00,21.05,21.05,21.0,21.05,81200.0,11.893,11.893,11.8647,11.893,81200.0
2005-01-26 09:40:00,21.04,21.1,21.02,21.08,180000.0,11.8873,11.9212,11.876,11.9099,180000.0
2005-01-26 09:50:00,21.09,21.1,21.08,21.1,55600.0,11.9156,11.9212,11.9099,11.9212,55600.0
2005-01-26 10:00:00,21.09,21.1,21.07,21.08,34800.0,11.9156,11.9212,11.9043,11.9099,34800.0
2005-01-26 10:10:00,21.08,21.08,21.07,21.08,24800.0,11.9099,11.9099,11.9043,11.9099,24800.0
2005-01-26 10:20:00,21.07,21.09,21.07,21.09,50400.0,11.9043,11.9156,11.9043,11.9156,50400.0
2005-01-26 10:30:00,21.1,21.11,21.07,21.11,134400.0,11.9212,11.9269,11.9043,11.9269,134400.0
2005-01-26 10:40:00,21.11,21.14,21.1,21.11,46400.0,11.9269,11.9438,11.9212,11.9269,46400.0
2005-01-26 10:50:00,21.11,21.16,21.11,21.15,88000.0,11.9269,11.9551,11.9269,11.9495,88000.0
2005-01-26 11:00:00,21.15,21.17,21.11,21.11,71200.0,11.9495,11.9608,11.9269,11.9269,71200.0
2005-01-26 11:10:00,21.12,21.12,21.11,21.11,21600.0,11.9325,11.9325,11.9269,11.9269,21600.0
2005-01-26 11:20:00,21.11,21.11,21.05,21.06,63600.0,11.9269,11.9269,11.893,11.8986,63600.0
2005-01-26 11:30:00,21.06,21.07,21.06,21.07,102800.0,11.8986,11.9043,11.8986,11.9043,102800.0
2005-01-26 11:40:00,21.06,21.07,21.06,21.06,41600.0,11.8986,11.9043,11.8986,11.8986,41600.0
2005-01-26 11:50:00,21.06,21.07,21.06,21.06,68400.0,11.8986,11.9043,11.8986,11.8986,68400.0
2005-01-26 12:00:00,21.06,21.07,21.06,21.06,43200.0,11.8986,11.9043,11.8986,11.8986,43200.0
2005-01-26 12:10:00,21.06,21.07,21.02,21.02,58800.0,11.8986,11.9043,11.876,11.876,58800.0
2005-01-26 12:20:00,21.02,21.03,20.96,21.0,87200.0,11.876,11.8817,11.8421,11.8647,87200.0
2005-01-26 12:30:00,21.0,21.04,21.0,21.03,49200.0,11.8647,11.8873,11.8647,11.8817,49200.0
2005-01-26 12:40:00,21.03,21.06,21.03,21.05,23200.0,11.8817,11.8986,11.8817,11.893,23200.0
2005-01-26 12:50:00,21.04,21.06,20.99,21.0,78800.0,11.8873,11.8986,11.8591,11.8647,78800.0
2005-01-26 13:00:00,21.0,21.06,20.99,21.06,62800.0,11.8647,11.8986,11.8591,11.8986,62800.0
2005-01-26 13:10:00,21.06,21.07,21.03,21.03,72000.0,11.8986,11.9043,11.8817,11.8817,72000.0
2005-01-26 13:20:00,21.03,21.07,21.01,21.07,49200.0,11.8817,11.9043,11.8704,11.9043,49200.0
2005-01-26 13:30:00,21.07,21.08,21.05,21.06,52400.0,11.9043,11.9099,11.893,11.8986,52400.0
2005-01-26 13:40:00,21.06,21.11,21.06,21.09,115600.0,11.8986,11.9269,11.8986,11.9156,115600.0
2005-01-26 13:50:00,21.09,21.13,21.09,21.12,50000.0,11.9156,11.9382,11.9156,11.9325,50000.0
2005-01-26 14:00:00,21.12,21.14,21.12,21.12,46400.0,11.9325,11.9438,11.9325,11.9325,46400.0
2005-01-26 14:10:00,21.13,21.14,21.08,21.08,48800.0,11.9382,11.9438,11.9099,11.9099,48800.0
2005-01-26 14:20:00,21.09,21.09,21.07,21.07,59200.0,11.9156,11.9156,11.9043,11.9043,59200.0
2005-01-26 14:30:00,21.07,21.07,21.06,21.07,71600.0,11.9043,11.9043,11.8986,11.9043,71600.0
2005-01-26 14:40:00,21.07,21.07,20.98,20.98,84400.0,11.9043,11.9043,11.8534,11.8534,84400.0
2005-01-26 14:50:00,20.98,21.0,20.98,20.99,62800.0,11.8534,11.8647,11.8534,11.8591,62800.0
2005-01-26 15:00:00,20.99,21.0,20.97,20.97,49600.0,11.8591,11.8647,11.8478,11.8478,49600.0
2005-01-26 15:10:00,20.97,20.97,20.94,20.94,64000.0,11.8478,11.8478,11.8308,11.8308,64000.0
2005-01-26 15:20:00,20.94,20.98,20.94,20.94,86000.0,11.8308,11.8534,11.8308,11.8308,86000.0
2005-01-26 15:30:00,20.94,20.95,20.9,20.95,126400.0,11.8308,11.8365,11.8082,11.8365,126400.0
2005-01-26 15:40:00,20.95,20.96,20.93,20.96,112800.0,11.8365,11.8421,11.8252,11.8421,112800.0
2005-01-26 15:50:00,20.97,20.99,20.94,20.95,210400.0,11.8478,11.8591,11.8308,11.8365,210400.0
2005-01-27 09:30:00,20.83,20.83,20.7,20.75,153600.0,11.7687,11.7687,11.6952,11.7235,153600.0
2005-01-27 09:40:00,20.76,20.87,20.76,20.78,116000.0,11.7291,11.7913,11.7291,11.7404,116000.0
2005-01-27 09:50:00,20.79,20.79,20.75,20.75,136000.0,11.7461,11.7461,11.7235,11.7235,136000.0
2005-01-27 10:00:00,20.74,20.74,20.7,20.71,110800.0,11.7178,11.7178,11.6952,11.7009,110800.0
2005-01-27 10:10:00,20.7,20.72,20.65,20.69,146000.0,11.6952,11.7065,11.667,11.6896,146000.0
2005-01-27 10:20:00,20.69,20.69,20.64,20.64,118000.0,11.6896,11.6896,11.6613,11.6613,118000.0
2005-01-27 10:30:00,20.64,20.68,20.64,20.68,159600.0,11.6613,11.6839,11.6613,11.6839,159600.0
2005-01-27 10:40:00,20.68,20.69,20.63,20.63,137200.0,11.6839,11.6896,11.6557,11.6557,137200.0
2005-01-27 10:50:00,20.63,20.65,20.58,20.59,88000.0,11.6557,11.667,11.6274,11.6331,88000.0
2005-01-27 11:00:00,20.59,20.75,20.59,20.74,112800.0,11.6331,11.7235,11.6331,11.7178,112800.0
2005-01-27 11:10:00,20.75,20.76,20.74,20.75,106400.0,11.7235,11.7291,11.7178,11.7235,106400.0
2005-01-27 11:20:00,20.75,20.76,20.75,20.75,278400.0,11.7235,11.7291,11.7235,11.7235,278400.0
2005-01-27 11:30:00,20.74,20.77,20.74,20.74,130400.0,11.7178,11.7348,11.7178,11.7178,130400.0
2005-01-27 11:40:00,20.74,20.74,20.67,20.67,81200.0,11.7178,11.7178,11.6783,11.6783,81200.0
2005-01-27 11:50:00,20.68,20.7,20.65,20.67,108000.0,11.6839,11.6952,11.667,11.6783,108000.0
2005-01-27 12:00:00,20.67,20.67,20.61,20.63,78400.0,11.6783,11.6783,11.6444,11.6557,78400.0
2005-01-27 12:10:00,20.63,20.66,20.63,20.66,72000.0,11.6557,11.6726,11.6557,11.6726,72000.0
2005-01-27 12:20:00,20.66,20.68,20.66,20.66,35200.0,11.6726,11.6839,11.6726,11.6726,35200.0
2005-01-27 12:30:00,20.66,20.68,20.66,20.68,43600.0,11.6726,11.6839,11.6726,11.6839,43600.0
2005-01-27 12:40:00,20.68,20.7,20.68,20.68,43600.0,11.6839,11.6952,11.6839,11.6839,43600.0
2005-01-27 12:50:00,20.68,20.68,20.63,20.63,32800.0,11.6839,11.6839,11.6557,11.6557,32800.0
2005-01-27 13:00:00,20.62,20.62,20.57,20.57,74400.0,11.65,11.65,11.6218,11.6218,74400.0
2005-01-27 13:10:00,20.58,20.58,20.56,20.56,60400.0,11.6274,11.6274,11.6161,11.6161,60400.0
2005-01-27 13:20:00,20.56,20.56,20.53,20.53,48400.0,11.6161,11.6161,11.5992,11.5992,48400.0
2005-01-27 13:30:00,20.53,20.56,20.45,20.56,319600.0,11.5992,11.6161,11.554,11.6161,319600.0
2005-01-27 13:40:00,20.56,20.57,20.47,20.48,309600.0,11.6161,11.6218,11.5653,11.5709,309600.0
2005-01-27 13:50:00,20.47,20.48,20.35,20.35,335600.0,11.5653,11.5709,11.4975,11.4975,335600.0
2005-01-27 14:00:00,20.35,20.52,20.35,20.5,459600.0,11.4975,11.5935,11.4975,11.5822,459600.0
2005-01-27 14:10:00,20.5,20.55,20.43,20.43,171200.0,11.5822,11.6105,11.5427,11.5427,171200.0
2005-01-27 14:20:00,20.42,20.54,20.42,20.5,241200.0,11.537,11.6048,11.537,11.5822,241200.0
2005-01-27 14:30:00,20.5,20.59,20.5,20.57,169600.0,11.5822,11.6331,11.5822,11.6218,169600.0
2005-01-27 14:40:00,20.56,20.56,20.44,20.44,102800.0,11.6161,11.6161,11.5483,11.5483,102800.0
2005-01-27 14:50:00,20.44,20.47,20.39,20.45,170800.0,11.5483,11.5653,11.5201,11.554,170800.0
2005-01-27 15:00:00,20.44,20.47,20.44,20.46,117600.0,11.5483,11.5653,11.5483,11.5596,117600.0
2005-01-27 15:10:00,20.46,20.48,20.43,20.46,139600.0,11.5596,11.5709,11.5427,11.5596,139600.0
2005-01-27 15:20:00,20.46,20.48,20.43,20.47,299200.0,11.5596,11.5709,11.5427,11.5653,299200.0
2005-01-27 15:30:00,20.47,20.55,20.47,20.55,195600.0,11.5653,11.6105,11.5653,11.6105,195600.0
2005-01-27 15:40:00,20.55,20.57,20.53,20.54,193200.0,11.6105,11.6218,11.5992,11.6048,193200.0
2005-01-27 15:50:00,20.54,20.61,20.52,20.61,442400.0,11.6048,11.6444,11.5935,11.6444,442400.0
2005-01-28 09:30:00,20.64,20.64,20.61,20.64,53600.0,11.6613,11.6613,11.6444,11.6613,53600.0
2005-01-28 09:40:00,20.64,20.73,20.64,20.7,61600.0,11.6613,11.7122,11.6613,11.6952,61600.0
2005-01-28 09:50:00,20.7,20.71,20.65,20.69,179600.0,11.6952,11.7009,11.667,11.6896,179600.0
2005-01-28 10:00:00,20.68,20.71,20.67,20.71,54800.0,11.6839,11.7009,11.6783,11.7009,54800.0
2005-01-28 10:10:00,20.71,20.75,20.71,20.72,67200.0,11.7009,11.7235,11.7009,11.7065,67200.0
2005-01-28 10:20:00,20.72,20.77,20.72,20.75,70000.0,11.7065,11.7348,11.7065,11.7235,70000.0
2005-01-28 10:30:00,20.76,20.76,20.74,20.75,42400.0,11.7291,11.7291,11.7178,11.7235,42400.0
2005-01-28 10:40:00,20.75,20.76,20.68,20.68,38400.0,11.7235,11.7291,11.6839,11.6839,38400.0
2005-01-28 10:50:00,20.7,20.7,20.64,20.68,84400.0,11.6952,11.6952,11.6613,11.6839,84400.0
2005-01-28 11:00:00,20.68,20.68,20.59,20.61,60000.0,11.6839,11.6839,11.6331,11.6444,60000.0
2005-01-28 11:10:00,20.61,20.64,20.59,20.59,64800.0,11.6444,11.6613,11.6331,11.6331,64800.0
2005-01-28 11:20:00,20.59,20.59,20.54,20.59,86800.0,11.6331,11.6331,11.6048,11.6331,86800.0
2005-01-28 11:30:00,20.59,20.65,20.59,20.61,74800.0,11.6331,11.667,11.6331,11.6444,74800.0
2005-01-28 11:40:00,20.62,20.62,20.5,20.5,62000.0,11.65,11.65,11.5822,11.5822,62000.0
2005-01-28 11:50:00,20.5,20.56,20.5,20.55,40800.0,11.5822,11.6161,11.5822,11.6105,40800.0
2005-01-28 12:00:00,20.55,20.55,20.48,20.52,66400.0,11.6105,11.6105,11.5709,11.5935,66400.0
2005-01-28 12:10:00,20.52,20.52,20.43,20.45,68800.0,11.5935,11.5935,11.5427,11.554,68800.0
2005-01-28 12:20:00,20.46,20.48,20.45,20.47,30800.0,11.5596,11.5709,11.554,11.5653,30800.0
2005-01-28 12:30:00,20.48,20.55,20.47,20.47,48000.0,11.5709,11.6105,11.5653,11.5653,48000.0
2005-01-28 12:40:00,20.48,20.48,20.43,20.45,33600.0,11.5709,11.5709,11.5427,11.554,33600.0
2005-01-28 12:50:00,20.45,20.45,20.44,20.44,25200.0,11.554,11.554,11.5483,11.5483,25200.0
2005-01-28 13:00:00,20.44,20.45,20.43,20.43,56800.0,11.5483,11.554,11.5427,11.5427,56800.0
2005-01-28 13:10:00,20.44,20.49,20.43,20.45,77600.0,11.5483,11.5766,11.5427,11.554,77600.0
2005-01-28 13:20:00,20.45,20.53,20.45,20.53,51200.0,11.554,11.5992,11.554,11.5992,51200.0
2005-01-28 13:30:00,20.53,20.54,20.52,20.52,51600.0,11.5992,11.6048,11.5935,11.5935,51600.0
2005-01-28 13:40:00,20.52,20.59,20.51,20.58,58400.0,11.5935,11.6331,11.5879,11.6274,58400.0
2005-01-28 13:50:00,20.58,20.6,20.58,20.58,52400.0,11.6274,11.6387,11.6274,11.6274,52400.0
2005-01-28 14:00:00,20.58,20.59,20.54,20.54,42800.0,11.6274,11.6331,11.6048,11.6048,42800.0
2005-01-28 14:10:00,20.54,20.58,20.54,20.57,49600.0,11.6048,11.6274,11.6048,11.6218,49600.0
2005-01-28 14:20:00,20.57,20.64,20.55,20.6,50000.0,11.6218,11.6613,11.6105,11.6387,50000.0
2005-01-28 14:30:00,20.6,20.62,20.59,20.6,40800.0,11.6387,11.65,11.6331,11.6387,40800.0
2005-01-28 14:40:00,20.61,20.61,20.59,20.6,78000.0,11.6444,11.6444,11.6331,11.6387,78000.0
2005-01-28 14:50:00,20.6,20.6,20.55,20.56,60800.0,11.6387,11.6387,11.6105,11.6161,60800.0
2005-01-28 15:00:00,20.55,20.56,20.54,20.56,49200.0,11.6105,11.6161,11.6048,11.6161,49200.0
2005-01-28 15:10:00,20.55,20.57,20.55,20.57,33200.0,11.6105,11.6218,11.6105,11.6218,33200.0
2005-01-28 15:20:00,20.56,20.61,20.56,20.61,91200.0,11.6161,11.6444,11.6161,11.6444,91200.0
2005-01-28 15:30:00,20.61,20.61,20.59,20.59,142800.0,11.6444,11.6444,11.6331,11.6331,142800.0
2005-01-28 15:40:00,20.58,20.65,20.58,20.64,158000.0,11.6274,11.667,11.6274,11.6613,158000.0
2005-01-28 15:50:00,20.64,20.66,20.55,20.62,111200.0,11.6613,11.6726,11.6105,11.65,111200.0
2005-01-31 09:30:00,20.79,20.79,20.74,20.74,61200.0,11.7461,11.7461,11.7178,11.7178,61200.0
2005-01-31 09:40:00,20.74,20.74,20.62,20.63,42000.0,11.7178,11.7178,11.65,11.6557,42000.0
2005-01-31 09:50:00,20.63,20.75,20.63,20.75,44400.0,11.6557,11.7235,11.6557,11.7235,44400.0
2005-01-31 10:00:00,20.76,20.87,20.76,20.82,48400.0,11.7291,11.7913,11.7291,11.763,48400.0
2005-01-31 10:10:00,20.81,20.81,20.73,20.73,58800.0,11.7574,11.7574,11.7122,11.7122,58800.0
2005-01-31 10:20:00,20.73,20.73,20.7,20.71,33600.0,11.7122,11.7122,11.6952,11.7009,33600.0
2005-01-31 10:30:00,20.72,20.81,20.71,20.8,46400.0,11.7065,11.7574,11.7009,11.7517,46400.0
2005-01-31 10:40:00,20.81,20.83,20.78,20.78,15200.0,11.7574,11.7687,11.7404,11.7404,15200.0
2005-01-31 10:50:00,20.78,20.79,20.76,20.78,19200.0,11.7404,11.7461,11.7291,11.7404,19200.0
2005-01-31 11:00:00,20.79,20.79,20.76,20.79,29600.0,11.7461,11.7461,11.7291,11.7461,29600.0
2005-01-31 11:10:00,20.78,20.81,20.78,20.8,18400.0,11.7404,11.7574,11.7404,11.7517,18400.0
2005-01-31 11:20:00,20.8,20.89,20.8,20.87,38800.0,11.7517,11.8026,11.7517,11.7913,38800.0
2005-01-31 11:30:00,20.87,20.88,20.87,20.88,18800.0,11.7913,11.7969,11.7913,11.7969,18800.0
2005-01-31 11:40:00,20.88,20.89,20.86,20.86,29200.0,11.7969,11.8026,11.7856,11.7856,29200.0
2005-01-31 11:50:00,20.86,20.9,20.86,20.9,32000.0,11.7856,11.8082,11.7856,11.8082,32000.0
2005-01-31 12:00:00,20.9,20.95,20.9,20.93,50000.0,11.8082,11.8365,11.8082,11.8252,50000.0
2005-01-31 12:10:00,20.92,20.92,20.85,20.86,42000.0,11.8195,11.8195,11.78,11.7856,42000.0
2005-01-31 12:20:00,20.86,20.97,20.86,20.96,67600.0,11.7856,11.8478,11.7856,11.8421,67600.0
2005-01-31 12:30:00,20.96,20.96,20.93,20.93,22800.0,11.8421,11.8421,11.8252,11.8252,22800.0
2005-01-31 12:40:00,20.93,20.94,20.92,20.93,22400.0,11.8252,11.8308,11.8195,11.8252,22400.0
2005-01-31 12:50:00,20.93,20.97,20.93,20.97,22400.0,11.8252,11.8478,11.8252,11.8478,22400.0
2005-01-31 13:00:00,20.97,20.97,20.94,20.96,28000.0,11.8478,11.8478,11.8308,11.8421,28000.0
2005-01-31 13:10:00,20.95,20.95,20.92,20.92,16000.0,11.8365,11.8365,11.8195,11.8195,16000.0
2005-01-31 13:20:00,20.92,20.96,20.92,20.95,24400.0,11.8195,11.8421,11.8195,11.8365,24400.0
2005-01-31 13:30:00,20.95,20.95,20.93,20.94,39200.0,11.8365,11.8365,11.8252,11.8308,39200.0
2005-01-31 13:40:00,20.94,20.94,20.9,20.9,24400.0,11.8308,11.8308,11.8082,11.8082,24400.0
2005-01-31 13:50:00,20.89,20.89,20.85,20.86,49600.0,11.8026,11.8026,11.78,11.7856,49600.0
2005-01-31 14:00:00,20.86,20.89,20.85,20.89,16800.0,11.7856,11.8026,11.78,11.8026,16800.0
2005-01-31 14:10:00,20.89,20.91,20.88,20.89,36000.0,11.8026,11.8139,11.7969,11.8026,36000.0
2005-01-31 14:20:00,20.88,20.9,20.88,20.89,34400.0,11.7969,11.8082,11.7969,11.8026,34400.0
2005-01-31 14:30:00,20.89,20.92,20.89,20.92,52000.0,11.8026,11.8195,11.8026,11.8195,52000.0
2005-01-31 14:40:00,20.92,20.95,20.92,20.95,23200.0,11.8195,11.8365,11.8195,11.8365,23200.0
2005-01-31 14:50:00,20.96,20.96,20.94,20.94,51200.0,11.8421,11.8421,11.8308,11.8308,51200.0
2005-01-31 15:00:00,20.94,20.94,20.9,20.9,123200.0,11.8308,11.8308,11.8082,11.8082,123200.0
2005-01-31 15:10:00,20.9,20.9,20.9,20.9,190800.0,11.8082,11.8082,11.8082,11.8082,190800.0
2005-01-31 15:20:00,20.89,20.89,20.87,20.87,172800.0,11.8026,11.8026,11.7913,11.7913,172800.0
2005-01-31 15:30:00,20.86,20.87,20.84,20.85,108000.0,11.7856,11.7913,11.7743,11.78,108000.0
2005-01-31 15:40:00,20.84,20.89,20.84,20.89,99200.0,11.7743,11.8026,11.7743,11.8026,99200.0
2005-01-31 15:50:00,20.89,20.94,20.88,20.9,226400.0,11.8026,11.8308,11.7969,11.8082,226400.0
2005-02-01 09:30:00,20.99,20.99,20.9,20.9,68000.0,11.8591,11.8591,11.8082,11.8082,68000.0
2005-02-01 09:40:00,20.9,21.05,20.9,21.05,136000.0,11.8082,11.893,11.8082,11.893,136000.0
2005-02-01 09:50:00,21.06,21.11,20.97,20.99,94800.0,11.8986,11.9269,11.8478,11.8591,94800.0
2005-02-01 10:00:00,21.06,21.06,21.03,21.03,110800.0,11.8986,11.8986,11.8817,11.8817,110800.0
2005-02-01 10:10:00,21.03,21.05,21.0,21.02,148400.0,11.8817,11.893,11.8647,11.876,148400.0
2005-02-01 10:20:00,21.02,21.04,21.02,21.03,239600.0,11.876,11.8873,11.876,11.8817,239600.0
2005-02-01 10:30:00,21.03,21.11,21.03,21.08,177600.0,11.8817,11.9269,11.8817,11.9099,177600.0
2005-02-01 10:40:00,21.07,21.11,21.07,21.1,91600.0,11.9043,11.9269,11.9043,11.9212,91600.0
2005-02-01 10:50:00,21.1,21.11,21.1,21.11,88400.0,11.9212,11.9269,11.9212,11.9269,88400.0
2005-02-01 11:00:00,21.11,21.12,21.1,21.11,82000.0,11.9269,11.9325,11.9212,11.9269,82000.0
2005-02-01 11:10:00,21.11,21.13,21.11,21.12,107200.0,11.9269,11.9382,11.9269,11.9325,107200.0
2005-02-01 11:20:00,21.12,21.12,21.08,21.09,98400.0,11.9325,11.9325,11.9099,11.9156,98400.0
2005-02-01 11:30:00,21.09,21.1,21.07,21.1,124400.0,11.9156,11.9212,11.9043,11.9212,124400.0
2005-02-01 11:40:00,21.1,21.17,21.1,21.17,59200.0,11.9212,11.9608,11.9212,11.9608,59200.0
2005-02-01 11:50:00,21.17,21.19,21.16,21.18,54000.0,11.9608,11.9721,11.9551,11.9664,54000.0
2005-02-01 12:00:00,21.18,21.2,21.18,21.19,85600.0,11.9664,11.9777,11.9664,11.9721,85600.0
2005-02-01 12:10:00,21.2,21.21,21.19,21.2,98400.0,11.9777,11.9834,11.9721,11.9777,98400.0
2005-02-01 12:20:00,21.2,21.22,21.2,21.22,57200.0,11.9777,11.989,11.9777,11.989,57200.0
2005-02-01 12:30:00,21.22,21.24,21.21,21.22,110000.0,11.989,12.0003,11.9834,11.989,110000.0
2005-02-01 12:40:00,21.22,21.25,21.22,21.24,107200.0,11.989,12.006,11.989,12.0003,107200.0
2005-02-01 12:50:00,21.24,21.25,21.24,21.24,76800.0,12.0003,12.006,12.0003,12.0003,76800.0
2005-02-01 13:00:00,21.25,21.25,21.24,21.25,46400.0,12.006,12.006,12.0003,12.006,46400.0
2005-02-01 13:10:00,21.25,21.27,21.24,21.25,92000.0,12.006,12.0173,12.0003,12.006,92000.0
2005-02-01 13:20:00,21.25,21.29,21.25,21.29,40800.0,12.006,12.0286,12.006,12.0286,40800.0
2005-02-01 13:30:00,21.29,21.29,21.26,21.27,42400.0,12.0286,12.0286,12.0116,12.0173,42400.0
2005-02-01 13:40:00,21.28,21.28,21.24,21.26,46000.0,12.0229,12.0229,12.0003,12.0116,46000.0
2005-02-01 13:50:00,21.26,21.31,21.25,21.31,35600.0,12.0116,12.0399,12.006,12.0399,35600.0
2005-02-01 14:00:00,21.31,21.33,21.31,21.33,35200.0,12.0399,12.0512,12.0399,12.0512,35200.0
2005-02-01 14:10:00,21.33,21.35,21.32,21.34,56000.0,12.0512,12.0625,12.0455,12.0568,56000.0
2005-02-01 14:20:00,21.34,21.4,21.34,21.4,86400.0,12.0568,12.0907,12.0568,12.0907,86400.0
2005-02-01 14:30:00,21.4,21.4,21.35,21.38,108400.0,12.0907,12.0907,12.0625,12.0794,108400.0
2005-02-01 14:40:00,21.38,21.41,21.38,21.39,49200.0,12.0794,12.0964,12.0794,12.0851,49200.0
2005-02-01 14:50:00,21.39,21.41,21.38,21.41,60000.0,12.0851,12.0964,12.0794,12.0964,60000.0
2005-02-01 15:00:00,21.41,21.45,21.4,21.44,156000.0,12.0964,12.119,12.0907,12.1133,156000.0
2005-02-01 15:10:00,21.44,21.48,21.44,21.48,132400.0,12.1133,12.1359,12.1133,12.1359,132400.0
2005-02-01 15:20:00,21.48,21.48,21.4,21.41,111600.0,12.1359,12.1359,12.0907,12.0964,111600.0
2005-02-01 15:30:00,21.41,21.41,21.36,21.39,130400.0,12.0964,12.0964,12.0681,12.0851,130400.0
2005-02-01 15:40:00,21.39,21.39,21.37,21.39,124800.0,12.0851,12.0851,12.0738,12.0851,124800.0
2005-02-01 15:50:00,21.39,21.39,21.34,21.34,135600.0,12.0851,12.0851,12.0568,12.0568,135600.0
2005-02-02 09:30:00,21.24,21.31,21.24,21.31,277600.0,12.0003,12.0399,12.0003,12.0399,277600.0
2005-02-02 09:40:00,21.3,21.33,21.24,21.28,178800.0,12.0342,12.0512,12.0003,12.0229,178800.0
2005-02-02 09:50:00,21.28,21.34,21.28,21.3,83200.0,12.0229,12.0568,12.0229,12.0342,83200.0
2005-02-02 10:00:00,21.29,21.33,21.28,21.32,69200.0,12.0286,12.0512,12.0229,12.0455,69200.0
2005-02-02 10:10:00,21.32,21.33,21.26,21.26,112000.0,12.0455,12.0512,12.0116,12.0116,112000.0
2005-02-02 10:20:00,21.26,21.26,21.2,21.21,60400.0,12.0116,12.0116,11.9777,11.9834,60400.0
2005-02-02 10:30:00,21.21,21.24,21.21,21.22,85600.0,11.9834,12.0003,11.9834,11.989,85600.0
2005-02-02 10:40:00,21.22,21.22,21.18,21.18,15200.0,11.989,11.989,11.9664,11.9664,15200.0
2005-02-02 10:50:00,21.18,21.18,21.15,21.18,46400.0,11.9664,11.9664,11.9495,11.9664,46400.0
2005-02-02 11:00:00,21.18,21.23,21.18,21.22,50000.0,11.9664,11.9947,11.9664,11.989,50000.0
2005-02-02 11:10:00,21.22,21.23,21.21,21.23,27200.0,11.989,11.9947,11.9834,11.9947,27200.0
2005-02-02 11:20:00,21.22,21.23,21.22,21.22,21600.0,11.989,11.9947,11.989,11.989,21600.0
2005-02-02 11:30:00,21.22,21.23,21.22,21.22,36000.0,11.989,11.9947,11.989,11.989,36000.0
2005-02-02 11:40:00,21.22,21.23,21.21,21.23,37200.0,11.989,11.9947,11.9834,11.9947,37200.0
2005-02-02 11:50:00,21.23,21.25,21.23,21.25,20400.0,11.9947,12.006,11.9947,12.006,20400.0
2005-02-02 12:00:00,21.25,21.25,21.23,21.23,26000.0,12.006,12.006,11.9947,11.9947,26000.0
2005-02-02 12:10:00,21.24,21.24,21.22,21.22,23600.0,12.0003,12.0003,11.989,11.989,23600.0
2005-02-02 12:20:00,21.23,21.24,21.22,21.22,14000.0,11.9947,12.0003,11.989,11.989,14000.0
2005-02-02 12:30:00,21.21,21.23,21.21,21.22,34400.0,11.9834,11.9947,11.9834,11.989,34400.0
2005-02-02 12:40:00,21.22,21.27,21.22,21.25,38000.0,11.989,12.0173,11.989,12.006,38000.0
2005-02-02 12:50:00,21.25,21.25,21.24,21.25,16800.0,12.006,12.006,12.0003,12.006,16800.0
2005-02-02 13:00:00,21.25,21.25,21.25,21.25,16400.0,12.006,12.006,12.006,12.006,16400.0
2005-02-02 13:10:00,21.25,21.25,21.24,21.24,12800.0,12.006,12.006,12.0003,12.0003,12800.0
2005-02-02 13:20:00,21.24,21.24,21.23,21.23,41200.0,12.0003,12.0003,11.9947,11.9947,41200.0
2005-02-02 13:30:00,21.23,21.23,21.22,21.23,26000.0,11.9947,11.9947,11.989,11.9947,26000.0
2005-02-02 13:40:00,21.23,21.23,21.16,21.16,18000.0,11.9947,11.9947,11.9551,11.9551,18000.0
2005-02-02 13:50:00,21.15,21.16,21.13,21.13,28800.0,11.9495,11.9551,11.9382,11.9382,28800.0
2005-02-02 14:00:00,21.13,21.15,21.13,21.15,26800.0,11.9382,11.9495,11.9382,11.9495,26800.0
2005-02-02 14:10:00,21.15,21.17,21.13,21.13,46000.0,11.9495,11.9608,11.9382,11.9382,46000.0
2005-02-02 14:20:00,21.13,21.21,21.13,21.14,82000.0,11.9382,11.9834,11.9382,11.9438,82000.0
2005-02-02 14:30:00,21.14,21.14,20.98,20.99,278000.0,11.9438,11.9438,11.8534,11.8591,278000.0
2005-02-02 14:40:00,20.98,21.04,20.92,21.03,254800.0,11.8534,11.8873,11.8195,11.8817,254800.0
2005-02-02 14:50:00,21.04,21.07,21.02,21.05,96000.0,11.8873,11.9043,11.876,11.893,96000.0
2005-02-02 15:00:00,21.05,21.06,21.02,21.05,72800.0,11.893,11.8986,11.876,11.893,72800.0
2005-02-02 15:10:00,21.05,21.06,21.03,21.05,126000.0,11.893,11.8986,11.8817,11.893,126000.0
2005-02-02 15:20:00,21.05,21.1,21.05,21.07,104400.0,11.893,11.9212,11.893,11.9043,104400.0
2005-02-02 15:30:00,21.07,21.07,21.04,21.06,88800.0,11.9043,11.9043,11.8873,11.8986,88800.0
2005-02-02 15:40:00,21.05,21.05,21.01,21.03,106400.0,11.893,11.893,11.8704,11.8817,106400.0
2005-02-02 15:50:00,21.03,21.08,20.98,21.02,266000.0,11.8817,11.9099,11.8534,11.876,266000.0
2005-02-03 09:30:00,20.95,20.95,20.86,20.94,151200.0,11.8365,11.8365,11.7856,11.8308,151200.0
2005-02-03 09:40:00,20.94,20.97,20.93,20.97,56800.0,11.8308,11.8478,11.8252,11.8478,56800.0
2005-02-03 09:50:00,20.97,20.97,20.89,20.91,36400.0,11.8478,11.8478,11.8026,11.8139,36400.0
2005-02-03 10:00:00,20.9,20.93,20.9,20.92,59200.0,11.8082,11.8252,11.8082,11.8195,59200.0
2005-02-03 10:10:00,20.92,20.97,20.92,20.96,74400.0,11.8195,11.8478,11.8195,11.8421,74400.0
2005-02-03 10:20:00,20.96,20.98,20.93,20.94,158000.0,11.8421,11.8534,11.8252,11.8308,158000.0
2005-02-03 10:30:00,20.94,20.96,20.93,20.95,146800.0,11.8308,11.8421,11.8252,11.8365,146800.0
2005-02-03 10:40:00,20.95,20.95,20.91,20.93,50400.0,11.8365,11.8365,11.8139,11.8252,50400.0
2005-02-03 10:50:00,20.93,20.96,20.92,20.93,64800.0,11.8252,11.8421,11.8195,11.8252,64800.0
2005-02-03 11:00:00,20.93,20.95,20.91,20.95,34400.0,11.8252,11.8365,11.8139,11.8365,34400.0
2005-02-03 11:10:00,20.95,20.96,20.91,20.96,88400.0,11.8365,11.8421,11.8139,11.8421,88400.0
2005-02-03 11:20:00,20.96,20.96,20.93,20.94,68400.0,11.8421,11.8421,11.8252,11.8308,68400.0
2005-02-03 11:30:00,20.94,20.96,20.94,20.95,130800.0,11.8308,11.8421,11.8308,11.8365,130800.0
2005-02-03 11:40:00,20.95,20.96,20.94,20.95,36000.0,11.8365,11.8421,11.8308,11.8365,36000.0
2005-02-03 11:50:00,20.94,20.95,20.92,20.93,48800.0,11.8308,11.8365,11.8195,11.8252,48800.0
2005-02-03 12:00:00,20.92,20.95,20.91,20.94,51200.0,11.8195,11.8365,11.8139,11.8308,51200.0
2005-02-03 12:10:00,20.94,20.96,20.93,20.94,29200.0,11.8308,11.8421,11.8252,11.8308,29200.0
2005-02-03 12:20:00,20.95,20.96,20.95,20.96,28400.0,11.8365,11.8421,11.8365,11.8421,28400.0
2005-02-03 12:30:00,20.96,20.96,20.94,20.96,23600.0,11.8421,11.8421,11.8308,11.8421,23600.0
2005-02-03 12:40:00,20.96,20.96,20.93,20.93,26800.0,11.8421,11.8421,11.8252,11.8252,26800.0
2005-02-03 12:50:00,20.93,20.93,20.91,20.92,22800.0,11.8252,11.8252,11.8139,11.8195,22800.0
2005-02-03 13:00:00,20.92,20.93,20.91,20.93,26400.0,11.8195,11.8252,11.8139,11.8252,26400.0
2005-02-03 13:10:00,20.93,20.95,20.93,20.95,28800.0,11.8252,11.8365,11.8252,11.8365,28800.0
2005-02-03 13:20:00,20.94,20.94,20.92,20.93,38800.0,11.8308,11.8308,11.8195,11.8252,38800.0
2005-02-03 13:30:00,20.93,20.94,20.9,20.92,31600.0,11.8252,11.8308,11.8082,11.8195,31600.0
2005-02-03 13:40:00,20.92,20.92,20.9,20.92,29200.0,11.8195,11.8195,11.8082,11.8195,29200.0
2005-02-03 13:50:00,20.92,20.95,20.92,20.95,38800.0,11.8195,11.8365,11.8195,11.8365,38800.0
2005-02-03 14:00:00,20.95,20.96,20.94,20.96,40800.0,11.8365,11.8421,11.8308,11.8421,40800.0
2005-02-03 14:10:00,20.97,20.97,20.95,20.96,80800.0,11.8478,11.8478,11.8365,11.8421,80800.0
2005-02-03 14:20:00,20.96,20.96,20.96,20.96,22400.0,11.8421,11.8421,11.8421,11.8421,22400.0
2005-02-03 14:30:00,20.95,20.96,20.95,20.96,48000.0,11.8365,11.8421,11.8365,11.8421,48000.0
2005-02-03 14:40:00,20.96,21.01,20.96,21.0,82800.0,11.8421,11.8704,11.8421,11.8647,82800.0
2005-02-03 14:50:00,21.0,21.02,20.99,21.02,26000.0,11.8647,11.876,11.8591,11.876,26000.0
2005-02-03 15:00:00,21.02,21.07,21.02,21.05,126000.0,11.876,11.9043,11.876,11.893,126000.0
2005-02-03 15:10:00,21.05,21.08,21.04,21.08,91200.0,11.893,11.9099,11.8873,11.9099,91200.0
2005-02-03 15:20:00,21.08,21.08,21.05,21.08,72800.0,11.9099,11.9099,11.893,11.9099,72800.0
2005-02-03 15:30:00,21.08,21.16,21.08,21.15,95200.0,11.9099,11.9551,11.9099,11.9495,95200.0
2005-02-03 15:40:00,21.15,21.17,21.15,21.16,86800.0,11.9495,11.9608,11.9495,11.9551,86800.0
2005-02-03 15:50:00,21.16,21.17,21.13,21.14,141600.0,11.9551,11.9608,11.9382,11.9438,141600.0
2005-02-04 09:30:00,21.07,21.13,21.07,21.12,42400.0,11.9043,11.9382,11.9043,11.9325,42400.0
2005-02-04 09:40:00,21.14,21.18,21.09,21.15,80800.0,11.9438,11.9664,11.9156,11.9495,80800.0
2005-02-04 09:50:00,21.13,21.22,21.13,21.2,52800.0,11.9382,11.989,11.9382,11.9777,52800.0
2005-02-04 10:00:00,21.2,21.2,21.13,21.14,65600.0,11.9777,11.9777,11.9382,11.9438,65600.0
2005-02-04 10:10:00,21.14,21.18,21.13,21.18,30000.0,11.9438,11.9664,11.9382,11.9664,30000.0
2005-02-04 10:20:00,21.18,21.18,21.17,21.18,19600.0,11.9664,11.9664,11.9608,11.9664,19600.0
2005-02-04 10:30:00,21.18,21.18,21.17,21.17,10400.0,11.9664,11.9664,11.9608,11.9608,10400.0
2005-02-04 10:40:00,21.16,21.18,21.15,21.16,13600.0,11.9551,11.9664,11.9495,11.9551,13600.0
2005-02-04 10:50:00,21.16,21.19,21.16,21.18,55600.0,11.9551,11.9721,11.9551,11.9664,55600.0
2005-02-04 11:00:00,21.18,21.19,21.17,21.18,51200.0,11.9664,11.9721,11.9608,11.9664,51200.0
2005-02-04 11:10:00,21.18,21.18,21.16,21.16,15600.0,11.9664,11.9664,11.9551,11.9551,15600.0
2005-02-04 11:20:00,21.17,21.19,21.17,21.19,61600.0,11.9608,11.9721,11.9608,11.9721,61600.0
2005-02-04 11:30:00,21.19,21.19,21.15,21.16,54000.0,11.9721,11.9721,11.9495,11.9551,54000.0
2005-02-04 11:40:00,21.16,21.18,21.16,21.18,27200.0,11.9551,11.9664,11.9551,11.9664,27200.0
2005-02-04 11:50:00,21.18,21.19,21.14,21.14,32400.0,11.9664,11.9721,11.9438,11.9438,32400.0
2005-02-04 12:00:00,21.13,21.16,21.13,21.16,54800.0,11.9382,11.9551,11.9382,11.9551,54800.0
2005-02-04 12:10:00,21.16,21.16,21.12,21.15,34400.0,11.9551,11.9551,11.9325,11.9495,34400.0
2005-02-04 12:20:00,21.15,21.18,21.15,21.18,15200.0,11.9495,11.9664,11.9495,11.9664,15200.0
2005-02-04 12:30:00,21.18,21.18,21.17,21.18,6400.0,11.9664,11.9664,11.9608,11.9664,6400.0
2005-02-04 12:40:00,21.17,21.19,21.17,21.19,21200.0,11.9608,11.9721,11.9608,11.9721,21200.0
2005-02-04 12:50:00,21.2,21.22,21.2,21.2,26000.0,11.9777,11.989,11.9777,11.9777,26000.0
2005-02-04 13:00:00,21.2,21.2,21.18,21.19,18400.0,11.9777,11.9777,11.9664,11.9721,18400.0
2005-02-04 13:10:00,21.19,21.2,21.16,21.16,60800.0,11.9721,11.9777,11.9551,11.9551,60800.0
2005-02-04 13:20:00,21.16,21.16,21.0,21.04,208000.0,11.9551,11.9551,11.8647,11.8873,208000.0
2005-02-04 13:30:00,21.05,21.11,21.05,21.1,54000.0,11.893,11.9269,11.893,11.9212,54000.0
2005-02-04 13:40:00,21.1,21.14,21.1,21.13,65200.0,11.9212,11.9438,11.9212,11.9382,65200.0
2005-02-04 13:50:00,21.13,21.14,21.09,21.14,23600.0,11.9382,11.9438,11.9156,11.9438,23600.0
2005-02-04 14:00:00,21.15,21.19,21.15,21.17,52000.0,11.9495,11.9721,11.9495,11.9608,52000.0
2005-02-04 14:10:00,21.18,21.2,21.17,21.2,52000.0,11.9664,11.9777,11.9608,11.9777,52000.0
2005-02-04 14:20:00,21.2,21.21,21.18,21.2,90800.0,11.9777,11.9834,11.9664,11.9777,90800.0
2005-02-04 14:30:00,21.2,21.2,21.16,21.17,196800.0,11.9777,11.9777,11.9551,11.9608,196800.0
2005-02-04 14:40:00,21.17,21.18,21.17,21.18,31600.0,11.9608,11.9664,11.9608,11.9664,31600.0
2005-02-04 14:50:00,21.17,21.18,21.16,21.18,28000.0,11.9608,11.9664,11.9551,11.9664,28000.0
2005-02-04 15:00:00,21.18,21.22,21.18,21.19,33200.0,11.9664,11.989,11.9664,11.9721,33200.0
2005-02-04 15:10:00,21.19,21.2,21.18,21.2,26400.0,11.9721,11.9777,11.9664,11.9777,26400.0
2005-02-04 15:20:00,21.21,21.25,21.21,21.25,35600.0,11.9834,12.006,11.9834,12.006,35600.0
2005-02-04 15:30:00,21.25,21.28,21.24,21.27,95600.0,12.006,12.0229,12.0003,12.0173,95600.0
2005-02-04 15:40:00,21.27,21.33,21.27,21.31,83200.0,12.0173,12.0512,12.0173,12.0399,83200.0
2005-02-04 15:50:00,21.31,21.34,21.3,21.34,163600.0,12.0399,12.0568,12.0342,12.0568,163600.0
2005-02-07 09:30:00,21.35,21.35,21.23,21.24,51200.0,12.0625,12.0625,11.9947,12.0003,51200.0
2005-02-07 09:40:00,21.23,21.25,21.19,21.25,96800.0,11.9947,12.006,11.9721,12.006,96800.0
2005-02-07 09:50:00,21.25,21.34,21.25,21.32,28800.0,12.006,12.0568,12.006,12.0455,28800.0
2005-02-07 10:00:00,21.31,21.31,21.28,21.28,30800.0,12.0399,12.0399,12.0229,12.0229,30800.0
2005-02-07 10:10:00,21.28,21.31,21.25,21.31,45600.0,12.0229,12.0399,12.006,12.0399,45600.0
2005-02-07 10:20:00,21.31,21.33,21.31,21.33,39200.0,12.0399,12.0512,12.0399,12.0512,39200.0
2005-02-07 10:30:00,21.33,21.36,21.32,21.33,160400.0,12.0512,12.0681,12.0455,12.0512,160400.0
2005-02-07 10:40:00,21.33,21.34,21.32,21.33,52800.0,12.0512,12.0568,12.0455,12.0512,52800.0
2005-02-07 10:50:00,21.33,21.36,21.33,21.36,49600.0,12.0512,12.0681,12.0512,12.0681,49600.0
2005-02-07 11:00:00,21.36,21.36,21.34,21.34,62000.0,12.0681,12.0681,12.0568,12.0568,62000.0
2005-02-07 11:10:00,21.34,21.38,21.34,21.38,56800.0,12.0568,12.0794,12.0568,12.0794,56800.0
2005-02-07 11:20:00,21.38,21.39,21.36,21.36,22000.0,12.0794,12.0851,12.0681,12.0681,22000.0
2005-02-07 11:30:00,21.36,21.36,21.33,21.33,42800.0,12.0681,12.0681,12.0512,12.0512,42800.0
2005-02-07 11:40:00,21.33,21.33,21.32,21.33,28400.0,12.0512,12.0512,12.0455,12.0512,28400.0
2005-02-07 11:50:00,21.33,21.41,21.33,21.41,63200.0,12.0512,12.0964,12.0512,12.0964,63200.0
2005-02-07 12:00:00,21.41,21.42,21.39,21.42,66400.0,12.0964,12.102,12.0851,12.102,66400.0
2005-02-07 12:10:00,21.42,21.42,21.41,21.41,48000.0,12.102,12.102,12.0964,12.0964,48000.0
2005-02-07 12:20:00,21.41,21.42,21.41,21.41,52400.0,12.0964,12.102,12.0964,12.0964,52400.0
2005-02-07 12:30:00,21.41,21.42,21.39,21.39,38000.0,12.0964,12.102,12.0851,12.0851,38000.0
2005-02-07 12:40:00,21.39,21.41,21.39,21.41,24800.0,12.0851,12.0964,12.0851,12.0964,24800.0
2005-02-07 12:50:00,21.42,21.43,21.41,21.42,38800.0,12.102,12.1077,12.0964,12.102,38800.0
2005-02-07 13:00:00,21.42,21.42,21.37,21.38,39600.0,12.102,12.102,12.0738,12.0794,39600.0
2005-02-07 13:10:00,21.38,21.39,21.36,21.36,27600.0,12.0794,12.0851,12.0681,12.0681,27600.0
2005-02-07 13:20:00,21.36,21.39,21.34,21.39,62400.0,12.0681,12.0851,12.0568,12.0851,62400.0
2005-02-07 13:30:00,21.39,21.39,21.38,21.38,23200.0,12.0851,12.0851,12.0794,12.0794,23200.0
2005-02-07 13:40:00,21.38,21.4,21.38,21.4,40000.0,12.0794,12.0907,12.0794,12.0907,40000.0
2005-02-07 13:50:00,21.4,21.42,21.4,21.41,36000.0,12.0907,12.102,12.0907,12.0964,36000.0
2005-02-07 14:00:00,21.41,21.43,21.4,21.4,39200.0,12.0964,12.1077,12.0907,12.0907,39200.0
2005-02-07 14:10:00,21.4,21.4,21.39,21.39,25200.0,12.0907,12.0907,12.0851,12.0851,25200.0
2005-02-07 14:20:00,21.39,21.41,21.39,21.41,40800.0,12.0851,12.0964,12.0851,12.0964,40800.0
2005-02-07 14:30:00,21.41,21.44,21.41,21.42,72400.0,12.0964,12.1133,12.0964,12.102,72400.0
2005-02-07 14:40:00,21.42,21.43,21.41,21.41,50400.0,12.102,12.1077,12.0964,12.0964,50400.0
2005-02-07 14:50:00,21.41,21.43,21.41,21.42,55200.0,12.0964,12.1077,12.0964,12.102,55200.0
2005-02-07 15:00:00,21.42,21.43,21.41,21.43,50000.0,12.102,12.1077,12.0964,12.1077,50000.0
2005-02-07 15:10:00,21.43,21.45,21.43,21.43,56400.0,12.1077,12.119,12.1077,12.1077,56400.0
2005-02-07 15:20:00,21.43,21.44,21.42,21.44,74800.0,12.1077,12.1133,12.102,12.1133,74800.0
2005-02-07 15:30:00,21.44,21.44,21.43,21.43,74400.0,12.1133,12.1133,12.1077,12.1077,74400.0
2005-02-07 15:40:00,21.43,21.45,21.43,21.44,118000.0,12.1077,12.119,12.1077,12.1133,118000.0
2005-02-07 15:50:00,21.44,21.45,21.42,21.42,158800.0,12.1133,12.119,12.102,12.102,158800.0
2005-02-08 09:30:00,21.4,21.43,21.36,21.4,80800.0,12.0907,12.1077,12.0681,12.0907,80800.0
2005-02-08 09:40:00,21.4,21.46,21.39,21.46,62400.0,12.0907,12.1246,12.0851,12.1246,62400.0
2005-02-08 09:50:00,21.46,21.52,21.46,21.5,34000.0,12.1246,12.1585,12.1246,12.1472,34000.0
2005-02-08 10:00:00,21.5,21.5,21.45,21.45,12800.0,12.1472,12.1472,12.119,12.119,12800.0
2005-02-08 10:10:00,21.45,21.45,21.4,21.4,28000.0,12.119,12.119,12.0907,12.0907,28000.0
2005-02-08 10:20:00,21.4,21.41,21.35,21.35,96400.0,12.0907,12.0964,12.0625,12.0625,96400.0
2005-02-08 10:30:00,21.35,21.4,21.33,21.35,79600.0,12.0625,12.0907,12.0512,12.0625,79600.0
2005-02-08 10:40:00,21.35,21.36,21.35,21.35,49600.0,12.0625,12.0681,12.0625,12.0625,49600.0
2005-02-08 10:50:00,21.34,21.34,21.32,21.34,77600.0,12.0568,12.0568,12.0455,12.0568,77600.0
2005-02-08 11:00:00,21.34,21.37,21.34,21.36,47200.0,12.0568,12.0738,12.0568,12.0681,47200.0
2005-02-08 11:10:00,21.36,21.37,21.34,21.34,55200.0,12.0681,12.0738,12.0568,12.0568,55200.0
2005-02-08 11:20:00,21.34,21.34,21.32,21.34,58800.0,12.0568,12.0568,12.0455,12.0568,58800.0
2005-02-08 11:30:00,21.34,21.34,21.31,21.32,41600.0,12.0568,12.0568,12.0399,12.0455,41600.0
2005-02-08 11:40:00,21.32,21.34,21.31,21.31,37200.0,12.0455,12.0568,12.0399,12.0399,37200.0
2005-02-08 11:50:00,21.28,21.28,21.21,21.24,60800.0,12.0229,12.0229,11.9834,12.0003,60800.0
2005-02-08 12:00:00,21.23,21.23,21.19,21.22,32000.0,11.9947,11.9947,11.9721,11.989,32000.0
2005-02-08 12:10:00,21.21,21.21,21.16,21.21,31200.0,11.9834,11.9834,11.9551,11.9834,31200.0
2005-02-08 12:20:00,21.21,21.22,21.18,21.2,19200.0,11.9834,11.989,11.9664,11.9777,19200.0
2005-02-08 12:30:00,21.19,21.21,21.18,21.19,18800.0,11.9721,11.9834,11.9664,11.9721,18800.0
2005-02-08 12:40:00,21.19,21.21,21.19,21.21,12800.0,11.9721,11.9834,11.9721,11.9834,12800.0
2005-02-08 12:50:00,21.21,21.24,21.19,21.24,13200.0,11.9834,12.0003,11.9721,12.0003,13200.0
2005-02-08 13:00:00,21.22,21.25,21.19,21.25,21600.0,11.989,12.006,11.9721,12.006,21600.0
2005-02-08 13:10:00,21.25,21.26,21.24,21.25,10400.0,12.006,12.0116,12.0003,12.006,10400.0
2005-02-08 13:20:00,21.25,21.26,21.25,21.25,13600.0,12.006,12.0116,12.006,12.006,13600.0
2005-02-08 13:30:00,21.24,21.25,21.24,21.25,5600.0,12.0003,12.006,12.0003,12.006,5600.0
2005-02-08 13:40:00,21.26,21.27,21.26,21.26,10800.0,12.0116,12.0173,12.0116,12.0116,10800.0
2005-02-08 13:50:00,21.26,21.27,21.25,21.25,12800.0,12.0116,12.0173,12.006,12.006,12800.0
2005-02-08 14:00:00,21.26,21.27,21.25,21.25,21600.0,12.0116,12.0173,12.006,12.006,21600.0
2005-02-08 14:10:00,21.25,21.28,21.25,21.27,24000.0,12.006,12.0229,12.006,12.0173,24000.0
2005-02-08 14:20:00,21.27,21.28,21.25,21.25,26400.0,12.0173,12.0229,12.006,12.006,26400.0
2005-02-08 14:30:00,21.24,21.25,21.23,21.25,24400.0,12.0003,12.006,11.9947,12.006,24400.0
2005-02-08 14:40:00,21.25,21.28,21.25,21.28,29200.0,12.006,12.0229,12.006,12.0229,29200.0
2005-02-08 14:50:00,21.27,21.28,21.27,21.28,14000.0,12.0173,12.0229,12.0173,12.0229,14000.0
2005-02-08 15:00:00,21.28,21.32,21.28,21.31,40400.0,12.0229,12.0455,12.0229,12.0399,40400.0
2005-02-08 15:10:00,21.32,21.33,21.31,21.31,39600.0,12.0455,12.0512,12.0399,12.0399,39600.0
2005-02-08 15:20:00,21.31,21.34,21.31,21.33,25200.0,12.0399,12.0568,12.0399,12.0512,25200.0
2005-02-08 15:30:00,21.33,21.36,21.33,21.33,38800.0,12.0512,12.0681,12.0512,12.0512,38800.0
2005-02-08 15:40:00,21.33,21.33,21.3,21.31,62000.0,12.0512,12.0512,12.0342,12.0399,62000.0
2005-02-08 15:50:00,21.31,21.35,21.28,21.33,82400.0,12.0399,12.0625,12.0229,12.0512,82400.0
2005-02-09 09:30:00,21.29,21.54,21.29,21.5,93200.0,12.0286,12.1698,12.0286,12.1472,93200.0
2005-02-09 09:40:00,21.49,21.5,21.35,21.45,99200.0,12.1416,12.1472,12.0625,12.119,99200.0
2005-02-09 09:50:00,21.44,21.44,21.36,21.41,84400.0,12.1133,12.1133,12.0681,12.0964,84400.0
2005-02-09 10:00:00,21.4,21.45,21.37,21.38,40800.0,12.0907,12.119,12.0738,12.0794,40800.0
2005-02-09 10:10:00,21.38,21.38,21.24,21.24,166800.0,12.0794,12.0794,12.0003,12.0003,166800.0
2005-02-09 10:20:00,21.25,21.25,21.19,21.19,64800.0,12.006,12.006,11.9721,11.9721,64800.0
2005-02-09 10:30:00,21.19,21.19,21.15,21.16,44400.0,11.9721,11.9721,11.9495,11.9551,44400.0
2005-02-09 10:40:00,21.16,21.16,21.14,21.15,28800.0,11.9551,11.9551,11.9438,11.9495,28800.0
2005-02-09 10:50:00,21.15,21.16,21.11,21.14,32800.0,11.9495,11.9551,11.9269,11.9438,32800.0
2005-02-09 11:00:00,21.13,21.14,21.1,21.13,48400.0,11.9382,11.9438,11.9212,11.9382,48400.0
2005-02-09 11:10:00,21.12,21.21,21.12,21.21,45200.0,11.9325,11.9834,11.9325,11.9834,45200.0
2005-02-09 11:20:00,21.21,21.21,21.19,21.2,12800.0,11.9834,11.9834,11.9721,11.9777,12800.0
2005-02-09 11:30:00,21.2,21.21,21.18,21.19,26400.0,11.9777,11.9834,11.9664,11.9721,26400.0
2005-02-09 11:40:00,21.18,21.19,21.15,21.15,56400.0,11.9664,11.9721,11.9495,11.9495,56400.0
2005-02-09 11:50:00,21.15,21.17,21.15,21.16,40000.0,11.9495,11.9608,11.9495,11.9551,40000.0
2005-02-09 12:00:00,21.17,21.17,21.16,21.16,4400.0,11.9608,11.9608,11.9551,11.9551,4400.0
2005-02-09 12:10:00,21.15,21.16,21.13,21.15,18400.0,11.9495,11.9551,11.9382,11.9495,18400.0
2005-02-09 12:20:00,21.15,21.16,21.14,21.15,6000.0,11.9495,11.9551,11.9438,11.9495,6000.0
2005-02-09 12:30:00,21.14,21.14,21.14,21.14,1600.0,11.9438,11.9438,11.9438,11.9438,1600.0
2005-02-09 12:40:00,21.13,21.13,21.13,21.13,8800.0,11.9382,11.9382,11.9382,11.9382,8800.0
2005-02-09 12:50:00,21.13,21.14,21.13,21.13,22000.0,11.9382,11.9438,11.9382,11.9382,22000.0
2005-02-09 13:00:00,21.13,21.14,21.09,21.11,59200.0,11.9382,11.9438,11.9156,11.9269,59200.0
2005-02-09 13:10:00,21.11,21.14,21.11,21.12,19200.0,11.9269,11.9438,11.9269,11.9325,19200.0
2005-02-09 13:20:00,21.13,21.15,21.13,21.14,23200.0,11.9382,11.9495,11.9382,11.9438,23200.0
2005-02-09 13:30:00,21.15,21.15,21.12,21.12,26800.0,11.9495,11.9495,11.9325,11.9325,26800.0
2005-02-09 13:40:00,21.13,21.13,21.11,21.11,11200.0,11.9382,11.9382,11.9269,11.9269,11200.0
2005-02-09 13:50:00,21.1,21.12,21.09,21.11,17200.0,11.9212,11.9325,11.9156,11.9269,17200.0
2005-02-09 14:00:00,21.1,21.1,21.03,21.04,27200.0,11.9212,11.9212,11.8817,11.8873,27200.0
2005-02-09 14:10:00,21.04,21.06,21.03,21.05,71600.0,11.8873,11.8986,11.8817,11.893,71600.0
2005-02-09 14:20:00,21.05,21.05,21.03,21.04,52400.0,11.893,11.893,11.8817,11.8873,52400.0
2005-02-09 14:30:00,21.04,21.07,21.04,21.07,30800.0,11.8873,11.9043,11.8873,11.9043,30800.0
2005-02-09 14:40:00,21.07,21.07,21.05,21.05,16800.0,11.9043,11.9043,11.893,11.893,16800.0
2005-02-09 14:50:00,21.05,21.06,21.02,21.05,100400.0,11.893,11.8986,11.876,11.893,100400.0
2005-02-09 15:00:00,21.05,21.06,21.04,21.05,69600.0,11.893,11.8986,11.8873,11.893,69600.0
2005-02-09 15:10:00,21.05,21.08,21.03,21.08,44800.0,11.893,11.9099,11.8817,11.9099,44800.0
2005-02-09 15:20:00,21.07,21.11,21.07,21.1,49200.0,11.9043,11.9269,11.9043,11.9212,49200.0
2005-02-09 15:30:00,21.1,21.13,21.08,21.1,50800.0,11.9212,11.9382,11.9099,11.9212,50800.0
2005-02-09 15:40:00,21.1,21.14,21.08,21.09,63200.0,11.9212,11.9438,11.9099,11.9156,63200.0
2005-02-09 15:50:00,21.09,21.09,21.05,21.08,58000.0,11.9156,11.9156,11.893,11.9099,58000.0
2005-02-10 09:30:00,21.09,21.14,21.0,21.0,54400.0,11.9156,11.9438,11.8647,11.8647,54400.0
2005-02-10 09:40:00,20.99,21.06,20.97,21.0,47600.0,11.8591,11.8986,11.8478,11.8647,47600.0
2005-02-10 09:50:00,21.0,21.07,20.99,21.07,31200.0,11.8647,11.9043,11.8591,11.9043,31200.0
2005-02-10 10:00:00,21.07,21.14,21.07,21.13,29600.0,11.9043,11.9438,11.9043,11.9382,29600.0
2005-02-10 10:10:00,21.13,21.16,21.11,21.16,30800.0,11.9382,11.9551,11.9269,11.9551,30800.0
2005-02-10 10:20:00,21.16,21.19,21.13,21.13,44400.0,11.9551,11.9721,11.9382,11.9382,44400.0
2005-02-10 10:30:00,21.13,21.15,21.08,21.11,61200.0,11.9382,11.9495,11.9099,11.9269,61200.0
2005-02-10 10:40:00,21.11,21.15,21.11,21.12,30000.0,11.9269,11.9495,11.9269,11.9325,30000.0
2005-02-10 10:50:00,21.12,21.21,21.11,21.21,40400.0,11.9325,11.9834,11.9269,11.9834,40400.0
2005-02-10 11:00:00,21.21,21.26,21.18,21.26,76400.0,11.9834,12.0116,11.9664,12.0116,76400.0
2005-02-10 11:10:00,21.26,21.28,21.18,21.19,206800.0,12.0116,12.0229,11.9664,11.9721,206800.0
2005-02-10 11:20:00,21.19,21.21,21.14,21.2,153600.0,11.9721,11.9834,11.9438,11.9777,153600.0
2005-02-10 11:30:00,21.2,21.24,21.2,21.21,35600.0,11.9777,12.0003,11.9777,11.9834,35600.0
2005-02-10 11:40:00,21.21,21.21,21.15,21.15,40400.0,11.9834,11.9834,11.9495,11.9495,40400.0
2005-02-10 11:50:00,21.16,21.18,21.15,21.15,40800.0,11.9551,11.9664,11.9495,11.9495,40800.0
2005-02-10 12:00:00,21.16,21.16,21.12,21.12,25600.0,11.9551,11.9551,11.9325,11.9325,25600.0
2005-02-10 12:10:00,21.13,21.13,21.09,21.09,29200.0,11.9382,11.9382,11.9156,11.9156,29200.0
2005-02-10 12:20:00,21.1,21.15,21.09,21.15,45200.0,11.9212,11.9495,11.9156,11.9495,45200.0
2005-02-10 12:30:00,21.15,21.15,21.11,21.12,18800.0,11.9495,11.9495,11.9269,11.9325,18800.0
2005-02-10 12:40:00,21.13,21.14,21.1,21.1,42400.0,11.9382,11.9438,11.9212,11.9212,42400.0
2005-02-10 12:50:00,21.1,21.1,21.02,21.08,56800.0,11.9212,11.9212,11.876,11.9099,56800.0
2005-02-10 13:00:00,21.08,21.08,21.04,21.04,28400.0,11.9099,11.9099,11.8873,11.8873,28400.0
2005-02-10 13:10:00,21.05,21.08,21.05,21.07,35200.0,11.893,11.9099,11.893,11.9043,35200.0
2005-02-10 13:20:00,21.07,21.12,21.07,21.12,34000.0,11.9043,11.9325,11.9043,11.9325,34000.0
2005-02-10 13:30:00,21.12,21.16,21.11,21.15,54000.0,11.9325,11.9551,11.9269,11.9495,54000.0
2005-02-10 13:40:00,21.15,21.15,21.12,21.13,14000.0,11.9495,11.9495,11.9325,11.9382,14000.0
2005-02-10 13:50:00,21.13,21.16,21.12,21.16,36000.0,11.9382,11.9551,11.9325,11.9551,36000.0
2005-02-10 14:00:00,21.16,21.22,21.16,21.17,68800.0,11.9551,11.989,11.9551,11.9608,68800.0
2005-02-10 14:10:00,21.17,21.2,21.17,21.19,21200.0,11.9608,11.9777,11.9608,11.9721,21200.0
2005-02-10 14:20:00,21.19,21.19,21.18,21.19,13200.0,11.9721,11.9721,11.9664,11.9721,13200.0
2005-02-10 14:30:00,21.19,21.19,21.17,21.18,14000.0,11.9721,11.9721,11.9608,11.9664,14000.0
2005-02-10 14:40:00,21.18,21.25,21.18,21.25,32800.0,11.9664,12.006,11.9664,12.006,32800.0
2005-02-10 14:50:00,21.25,21.26,21.22,21.25,52400.0,12.006,12.0116,11.989,12.006,52400.0
2005-02-10 15:00:00,21.25,21.25,21.22,21.25,38800.0,12.006,12.006,11.989,12.006,38800.0
2005-02-10 15:10:00,21.25,21.25,21.21,21.24,22400.0,12.006,12.006,11.9834,12.0003,22400.0
2005-02-10 15:20:00,21.24,21.25,21.18,21.24,40800.0,12.0003,12.006,11.9664,12.0003,40800.0
2005-02-10 15:30:00,21.24,21.25,21.21,21.21,33600.0,12.0003,12.006,11.9834,11.9834,33600.0
2005-02-10 15:40:00,21.21,21.23,21.2,21.21,53600.0,11.9834,11.9947,11.9777,11.9834,53600.0
2005-02-10 15:50:00,21.21,21.26,21.21,21.24,104400.0,11.9834,12.0116,11.9834,12.0003,104400.0
2005-02-11 09:30:00,21.22,21.27,21.2,21.26,20000.0,11.989,12.0173,11.9777,12.0116,20000.0
2005-02-11 09:40:00,21.23,21.4,21.23,21.31,53200.0,11.9947,12.0907,11.9947,12.0399,53200.0
2005-02-11 09:50:00,21.31,21.34,21.29,21.34,31200.0,12.0399,12.0568,12.0286,12.0568,31200.0
2005-02-11 10:00:00,21.33,21.33,21.23,21.28,48800.0,12.0512,12.0512,11.9947,12.0229,48800.0
2005-02-11 10:10:00,21.28,21.31,21.26,21.3,42400.0,12.0229,12.0399,12.0116,12.0342,42400.0
2005-02-11 10:20:00,21.32,21.39,21.27,21.35,51600.0,12.0455,12.0851,12.0173,12.0625,51600.0
2005-02-11 10:30:00,21.35,21.36,21.32,21.34,74800.0,12.0625,12.0681,12.0455,12.0568,74800.0
2005-02-11 10:40:00,21.34,21.39,21.34,21.37,34000.0,12.0568,12.0851,12.0568,12.0738,34000.0
2005-02-11 10:50:00,21.38,21.38,21.37,21.38,43200.0,12.0794,12.0794,12.0738,12.0794,43200.0
2005-02-11 11:00:00,21.38,21.44,21.38,21.42,61600.0,12.0794,12.1133,12.0794,12.102,61600.0
2005-02-11 11:10:00,21.43,21.51,21.42,21.5,62800.0,12.1077,12.1529,12.102,12.1472,62800.0
2005-02-11 11:20:00,21.5,21.63,21.47,21.63,96000.0,12.1472,12.2207,12.1303,12.2207,96000.0
2005-02-11 11:30:00,21.67,21.68,21.61,21.67,103200.0,12.2433,12.2489,12.2094,12.2433,103200.0
2005-02-11 11:40:00,21.67,21.71,21.67,21.68,98000.0,12.2433,12.2659,12.2433,12.2489,98000.0
2005-02-11 11:50:00,21.69,21.74,21.67,21.74,108000.0,12.2546,12.2828,12.2433,12.2828,108000.0
2005-02-11 12:00:00,21.74,21.75,21.71,21.71,73600.0,12.2828,12.2884,12.2659,12.2659,73600.0
2005-02-11 12:10:00,21.71,21.72,21.69,21.7,104800.0,12.2659,12.2715,12.2546,12.2602,104800.0
2005-02-11 12:20:00,21.71,21.75,21.71,21.75,58000.0,12.2659,12.2884,12.2659,12.2884,58000.0
2005-02-11 12:30:00,21.73,21.73,21.69,21.7,66000.0,12.2772,12.2772,12.2546,12.2602,66000.0
2005-02-11 12:40:00,21.69,21.7,21.66,21.69,25200.0,12.2546,12.2602,12.2376,12.2546,25200.0
2005-02-11 12:50:00,21.68,21.68,21.66,21.67,11600.0,12.2489,12.2489,12.2376,12.2433,11600.0
2005-02-11 13:00:00,21.67,21.68,21.61,21.66,72000.0,12.2433,12.2489,12.2094,12.2376,72000.0
2005-02-11 13:10:00,21.65,21.65,21.61,21.61,66800.0,12.232,12.232,12.2094,12.2094,66800.0
2005-02-11 13:20:00,21.61,21.64,21.61,21.64,34800.0,12.2094,12.2263,12.2094,12.2263,34800.0
2005-02-11 13:30:00,21.64,21.68,21.64,21.68,24000.0,12.2263,12.2489,12.2263,12.2489,24000.0
2005-02-11 13:40:00,21.67,21.68,21.65,21.67,29200.0,12.2433,12.2489,12.232,12.2433,29200.0
2005-02-11 13:50:00,21.66,21.69,21.66,21.67,24000.0,12.2376,12.2546,12.2376,12.2433,24000.0
2005-02-11 14:00:00,21.68,21.68,21.64,21.64,22000.0,12.2489,12.2489,12.2263,12.2263,22000.0
2005-02-11 14:10:00,21.64,21.67,21.64,21.66,25600.0,12.2263,12.2433,12.2263,12.2376,25600.0
2005-02-11 14:20:00,21.65,21.67,21.59,21.61,115200.0,12.232,12.2433,12.1981,12.2094,115200.0
2005-02-11 14:30:00,21.61,21.63,21.58,21.63,30800.0,12.2094,12.2207,12.1924,12.2207,30800.0
2005-02-11 14:40:00,21.63,21.64,21.61,21.64,26800.0,12.2207,12.2263,12.2094,12.2263,26800.0
2005-02-11 14:50:00,21.63,21.67,21.63,21.66,11600.0,12.2207,12.2433,12.2207,12.2376,11600.0
2005-02-11 15:00:00,21.66,21.66,21.64,21.65,13200.0,12.2376,12.2376,12.2263,12.232,13200.0
2005-02-11 15:10:00,21.65,21.67,21.64,21.64,14000.0,12.232,12.2433,12.2263,12.2263,14000.0
2005-02-11 15:20:00,21.64,21.67,21.63,21.65,39600.0,12.2263,12.2433,12.2207,12.232,39600.0
2005-02-11 15:30:00,21.65,21.65,21.61,21.61,85600.0,12.232,12.232,12.2094,12.2094,85600.0
2005-02-11 15:40:00,21.6,21.62,21.59,21.61,100400.0,12.2037,12.215,12.1981,12.2094,100400.0
2005-02-11 15:50:00,21.61,21.62,21.58,21.59,123200.0,12.2094,12.215,12.1924,12.1981,123200.0
2005-02-14 09:30:00,21.61,21.62,21.61,21.62,85200.0,12.2094,12.215,12.2094,12.215,85200.0
2005-02-14 09:40:00,21.62,21.75,21.62,21.73,111600.0,12.215,12.2884,12.215,12.2772,111600.0
2005-02-14 09:50:00,21.74,21.77,21.61,21.61,128800.0,12.2828,12.2997,12.2094,12.2094,128800.0
2005-02-14 10:00:00,21.61,21.68,21.61,21.65,126400.0,12.2094,12.2489,12.2094,12.232,126400.0
2005-02-14 10:10:00,21.65,21.73,21.63,21.73,80400.0,12.232,12.2772,12.2207,12.2772,80400.0
2005-02-14 10:20:00,21.73,21.82,21.73,21.82,57600.0,12.2772,12.328,12.2772,12.328,57600.0
2005-02-14 10:30:00,21.82,21.86,21.79,21.79,100400.0,12.328,12.3506,12.311,12.311,100400.0
2005-02-14 10:40:00,21.79,21.8,21.78,21.79,74800.0,12.311,12.3167,12.3054,12.311,74800.0
2005-02-14 10:50:00,21.8,21.81,21.75,21.8,73200.0,12.3167,12.3223,12.2884,12.3167,73200.0
2005-02-14 11:00:00,21.8,21.86,21.8,21.84,110000.0,12.3167,12.3506,12.3167,12.3393,110000.0
2005-02-14 11:10:00,21.84,21.87,21.83,21.86,82800.0,12.3393,12.3562,12.3336,12.3506,82800.0
2005-02-14 11:20:00,21.86,21.87,21.83,21.83,102800.0,12.3506,12.3562,12.3336,12.3336,102800.0
2005-02-14 11:30:00,21.84,21.86,21.83,21.84,68800.0,12.3393,12.3506,12.3336,12.3393,68800.0
2005-02-14 11:40:00,21.83,21.88,21.83,21.87,66000.0,12.3336,12.3619,12.3336,12.3562,66000.0
2005-02-14 11:50:00,21.86,21.86,21.84,21.84,26400.0,12.3506,12.3506,12.3393,12.3393,26400.0
2005-02-14 12:00:00,21.84,21.86,21.84,21.84,41200.0,12.3393,12.3506,12.3393,12.3393,41200.0
2005-02-14 12:10:00,21.84,21.92,21.84,21.92,55600.0,12.3393,12.3845,12.3393,12.3845,55600.0
2005-02-14 12:20:00,21.92,21.96,21.92,21.92,61200.0,12.3845,12.4071,12.3845,12.3845,61200.0
2005-02-14 12:30:00,21.92,21.92,21.86,21.87,70400.0,12.3845,12.3845,12.3506,12.3562,70400.0
2005-02-14 12:40:00,21.87,21.87,21.84,21.85,42400.0,12.3562,12.3562,12.3393,12.3449,42400.0
2005-02-14 12:50:00,21.85,21.87,21.85,21.85,31200.0,12.3449,12.3562,12.3449,12.3449,31200.0
2005-02-14 13:00:00,21.84,21.85,21.82,21.85,24400.0,12.3393,12.3449,12.328,12.3449,24400.0
2005-02-14 13:10:00,21.85,21.85,21.83,21.84,26400.0,12.3449,12.3449,12.3336,12.3393,26400.0
2005-02-14 13:20:00,21.84,21.88,21.84,21.84,50000.0,12.3393,12.3619,12.3393,12.3393,50000.0
2005-02-14 13:30:00,21.83,21.83,21.82,21.83,23200.0,12.3336,12.3336,12.328,12.3336,23200.0
2005-02-14 13:40:00,21.83,21.88,21.83,21.87,28400.0,12.3336,12.3619,12.3336,12.3562,28400.0
2005-02-14 13:50:00,21.87,21.88,21.84,21.84,31200.0,12.3562,12.3619,12.3393,12.3393,31200.0
2005-02-14 14:00:00,21.83,21.85,21.81,21.85,32800.0,12.3336,12.3449,12.3223,12.3449,32800.0
2005-02-14 14:10:00,21.85,21.89,21.85,21.87,34400.0,12.3449,12.3675,12.3449,12.3562,34400.0
2005-02-14 14:20:00,21.87,21.88,21.86,21.86,23600.0,12.3562,12.3619,12.3506,12.3506,23600.0
2005-02-14 14:30:00,21.86,21.88,21.85,21.85,35200.0,12.3506,12.3619,12.3449,12.3449,35200.0
2005-02-14 14:40:00,21.85,21.9,21.85,21.89,60000.0,12.3449,12.3732,12.3449,12.3675,60000.0
2005-02-14 14:50:00,21.89,21.89,21.84,21.85,37600.0,12.3675,12.3675,12.3393,12.3449,37600.0
2005-02-14 15:00:00,21.85,21.88,21.85,21.87,64400.0,12.3449,12.3619,12.3449,12.3562,64400.0
2005-02-14 15:10:00,21.87,21.88,21.85,21.87,76000.0,12.3562,12.3619,12.3449,12.3562,76000.0
2005-02-14 15:20:00,21.86,21.87,21.86,21.86,46800.0,12.3506,12.3562,12.3506,12.3506,46800.0
2005-02-14 15:30:00,21.86,21.86,21.83,21.86,84800.0,12.3506,12.3506,12.3336,12.3506,84800.0
2005-02-14 15:40:00,21.86,21.9,21.85,21.87,98400.0,12.3506,12.3732,12.3449,12.3562,98400.0
2005-02-14 15:50:00,21.87,21.87,21.83,21.85,148800.0,12.3562,12.3562,12.3336,12.3449,148800.0
2005-02-15 09:30:00,21.84,21.96,21.83,21.93,95600.0,12.3393,12.4071,12.3336,12.3901,95600.0
2005-02-15 09:40:00,21.92,21.92,21.86,21.86,55200.0,12.3845,12.3845,12.3506,12.3506,55200.0
2005-02-15 09:50:00,21.86,21.94,21.84,21.93,62800.0,12.3506,12.3958,12.3393,12.3901,62800.0
2005-02-15 10:00:00,21.93,21.95,21.88,21.94,63200.0,12.3901,12.4014,12.3619,12.3958,63200.0
2005-02-15 10:10:00,21.94,21.95,21.93,21.95,52000.0,12.3958,12.4014,12.3901,12.4014,52000.0
2005-02-15 10:20:00,21.95,21.99,21.95,21.96,60800.0,12.4014,12.424,12.4014,12.4071,60800.0
2005-02-15 10:30:00,21.96,22.0,21.96,21.99,106800.0,12.4071,12.4297,12.4071,12.424,106800.0
2005-02-15 10:40:00,21.99,22.0,21.98,21.99,92000.0,12.424,12.4297,12.4184,12.424,92000.0
2005-02-15 10:50:00,21.99,22.05,21.99,22.04,138000.0,12.424,12.4579,12.424,12.4523,138000.0
2005-02-15 11:00:00,22.04,22.04,21.91,21.91,87200.0,12.4523,12.4523,12.3788,12.3788,87200.0
2005-02-15 11:10:00,21.9,21.92,21.87,21.9,70400.0,12.3732,12.3845,12.3562,12.3732,70400.0
2005-02-15 11:20:00,21.9,21.9,21.87,21.89,43200.0,12.3732,12.3732,12.3562,12.3675,43200.0
2005-02-15 11:30:00,21.89,21.89,21.84,21.87,63200.0,12.3675,12.3675,12.3393,12.3562,63200.0
2005-02-15 11:40:00,21.87,21.88,21.81,21.82,66000.0,12.3562,12.3619,12.3223,12.328,66000.0
2005-02-15 11:50:00,21.81,21.82,21.8,21.81,62400.0,12.3223,12.328,12.3167,12.3223,62400.0
2005-02-15 12:00:00,21.82,21.83,21.81,21.81,43200.0,12.328,12.3336,12.3223,12.3223,43200.0
2005-02-15 12:10:00,21.81,21.87,21.81,21.86,33600.0,12.3223,12.3562,12.3223,12.3506,33600.0
2005-02-15 12:20:00,21.86,21.87,21.86,21.87,16400.0,12.3506,12.3562,12.3506,12.3562,16400.0
2005-02-15 12:30:00,21.88,21.93,21.88,21.93,30000.0,12.3619,12.3901,12.3619,12.3901,30000.0
2005-02-15 12:40:00,21.93,21.94,21.91,21.94,31200.0,12.3901,12.3958,12.3788,12.3958,31200.0
2005-02-15 12:50:00,21.95,21.95,21.93,21.94,44800.0,12.4014,12.4014,12.3901,12.3958,44800.0
2005-02-15 13:00:00,21.94,21.94,21.84,21.84,87200.0,12.3958,12.3958,12.3393,12.3393,87200.0
2005-02-15 13:10:00,21.84,21.87,21.84,21.85,44000.0,12.3393,12.3562,12.3393,12.3449,44000.0
2005-02-15 13:20:00,21.85,21.85,21.78,21.79,62800.0,12.3449,12.3449,12.3054,12.311,62800.0
2005-02-15 13:30:00,21.78,21.84,21.77,21.84,48000.0,12.3054,12.3393,12.2997,12.3393,48000.0
2005-02-15 13:40:00,21.84,21.86,21.83,21.84,35200.0,12.3393,12.3506,12.3336,12.3393,35200.0
2005-02-15 13:50:00,21.83,21.85,21.82,21.82,34800.0,12.3336,12.3449,12.328,12.328,34800.0
2005-02-15 14:00:00,21.82,21.84,21.82,21.82,36800.0,12.328,12.3393,12.328,12.328,36800.0
2005-02-15 14:10:00,21.82,21.84,21.81,21.82,45600.0,12.328,12.3393,12.3223,12.328,45600.0
2005-02-15 14:20:00,21.82,21.86,21.82,21.83,52400.0,12.328,12.3506,12.328,12.3336,52400.0
2005-02-15 14:30:00,21.83,21.83,21.81,21.83,47200.0,12.3336,12.3336,12.3223,12.3336,47200.0
2005-02-15 14:40:00,21.83,21.84,21.82,21.82,46000.0,12.3336,12.3393,12.328,12.328,46000.0
2005-02-15 14:50:00,21.82,21.84,21.82,21.84,28800.0,12.328,12.3393,12.328,12.3393,28800.0
2005-02-15 15:00:00,21.85,21.86,21.82,21.83,51200.0,12.3449,12.3506,12.328,12.3336,51200.0
2005-02-15 15:10:00,21.83,21.87,21.83,21.83,70400.0,12.3336,12.3562,12.3336,12.3336,70400.0
2005-02-15 15:20:00,21.83,21.83,21.81,21.82,45600.0,12.3336,12.3336,12.3223,12.328,45600.0
2005-02-15 15:30:00,21.82,21.84,21.82,21.82,98800.0,12.328,12.3393,12.328,12.328,98800.0
2005-02-15 15:40:00,21.82,21.85,21.79,21.79,80000.0,12.328,12.3449,12.311,12.311,80000.0
2005-02-15 15:50:00,21.79,21.83,21.79,21.8,130000.0,12.311,12.3336,12.311,12.3167,130000.0
2005-02-16 09:30:00,21.78,21.85,21.75,21.75,66000.0,12.3054,12.3449,12.2884,12.2884,66000.0
2005-02-16 09:40:00,21.75,21.75,21.63,21.63,84800.0,12.2884,12.2884,12.2207,12.2207,84800.0
2005-02-16 09:50:00,21.63,21.68,21.61,21.65,51200.0,12.2207,12.2489,12.2094,12.232,51200.0
2005-02-16 10:00:00,21.65,21.67,21.61,21.64,84800.0,12.232,12.2433,12.2094,12.2263,84800.0
2005-02-16 10:10:00,21.64,21.74,21.62,21.72,56400.0,12.2263,12.2828,12.215,12.2715,56400.0
2005-02-16 10:20:00,21.71,21.71,21.66,21.69,27600.0,12.2659,12.2659,12.2376,12.2546,27600.0
2005-02-16 10:30:00,21.69,21.7,21.67,21.68,28400.0,12.2546,12.2602,12.2433,12.2489,28400.0
2005-02-16 10:40:00,21.68,21.69,21.67,21.69,29600.0,12.2489,12.2546,12.2433,12.2546,29600.0
2005-02-16 10:50:00,21.68,21.7,21.67,21.7,40000.0,12.2489,12.2602,12.2433,12.2602,40000.0
2005-02-16 11:00:00,21.7,21.71,21.66,21.71,316000.0,12.2602,12.2659,12.2376,12.2659,316000.0
2005-02-16 11:10:00,21.71,21.72,21.69,21.69,145200.0,12.2659,12.2715,12.2546,12.2546,145200.0
2005-02-16 11:20:00,21.68,21.69,21.67,21.69,58000.0,12.2489,12.2546,12.2433,12.2546,58000.0
2005-02-16 11:30:00,21.69,21.69,21.68,21.68,32400.0,12.2546,12.2546,12.2489,12.2489,32400.0
2005-02-16 11:40:00,21.68,21.68,21.64,21.64,24000.0,12.2489,12.2489,12.2263,12.2263,24000.0
2005-02-16 11:50:00,21.64,21.64,21.61,21.61,20800.0,12.2263,12.2263,12.2094,12.2094,20800.0
2005-02-16 12:00:00,21.6,21.6,21.57,21.58,32000.0,12.2037,12.2037,12.1868,12.1924,32000.0
2005-02-16 12:10:00,21.59,21.6,21.57,21.57,19600.0,12.1981,12.2037,12.1868,12.1868,19600.0
2005-02-16 12:20:00,21.57,21.58,21.57,21.57,18400.0,12.1868,12.1924,12.1868,12.1868,18400.0
2005-02-16 12:30:00,21.57,21.61,21.57,21.61,56000.0,12.1868,12.2094,12.1868,12.2094,56000.0
2005-02-16 12:40:00,21.61,21.64,21.61,21.63,47600.0,12.2094,12.2263,12.2094,12.2207,47600.0
2005-02-16 12:50:00,21.62,21.64,21.61,21.64,32800.0,12.215,12.2263,12.2094,12.2263,32800.0
2005-02-16 13:00:00,21.64,21.64,21.63,21.64,58800.0,12.2263,12.2263,12.2207,12.2263,58800.0
2005-02-16 13:10:00,21.63,21.68,21.63,21.68,27200.0,12.2207,12.2489,12.2207,12.2489,27200.0
2005-02-16 13:20:00,21.68,21.68,21.66,21.67,52000.0,12.2489,12.2489,12.2376,12.2433,52000.0
2005-02-16 13:30:00,21.66,21.68,21.65,21.68,75600.0,12.2376,12.2489,12.232,12.2489,75600.0
2005-02-16 13:40:00,21.68,21.69,21.67,21.68,106800.0,12.2489,12.2546,12.2433,12.2489,106800.0
2005-02-16 13:50:00,21.68,21.68,21.63,21.66,62400.0,12.2489,12.2489,12.2207,12.2376,62400.0
2005-02-16 14:00:00,21.66,21.69,21.66,21.68,15600.0,12.2376,12.2546,12.2376,12.2489,15600.0
2005-02-16 14:10:00,21.68,21.7,21.68,21.69,27200.0,12.2489,12.2602,12.2489,12.2546,27200.0
2005-02-16 14:20:00,21.68,21.68,21.66,21.68,51200.0,12.2489,12.2489,12.2376,12.2489,51200.0
2005-02-16 14:30:00,21.68,21.7,21.67,21.67,38800.0,12.2489,12.2602,12.2433,12.2433,38800.0
2005-02-16 14:40:00,21.67,21.77,21.67,21.69,72000.0,12.2433,12.2997,12.2433,12.2546,72000.0
2005-02-16 14:50:00,21.69,21.78,21.69,21.77,81200.0,12.2546,12.3054,12.2546,12.2997,81200.0
2005-02-16 15:00:00,21.78,21.79,21.71,21.74,73200.0,12.3054,12.311,12.2659,12.2828,73200.0
2005-02-16 15:10:00,21.74,21.74,21.69,21.7,62400.0,12.2828,12.2828,12.2546,12.2602,62400.0
2005-02-16 15:20:00,21.71,21.74,21.69,21.72,102800.0,12.2659,12.2828,12.2546,12.2715,102800.0
2005-02-16 15:30:00,21.72,21.72,21.68,21.69,75600.0,12.2715,12.2715,12.2489,12.2546,75600.0
2005-02-16 15:40:00,21.68,21.71,21.67,21.67,108800.0,12.2489,12.2659,12.2433,12.2433,108800.0
2005-02-16 15:50:00,21.67,21.67,21.6,21.61,137200.0,12.2433,12.2433,12.2037,12.2094,137200.0
2005-02-17 09:30:00,21.84,22.0,21.83,21.94,304800.0,12.3393,12.4297,12.3336,12.3958,304800.0
2005-02-17 09:40:00,21.96,22.11,21.96,22.03,199200.0,12.4071,12.4918,12.4071,12.4466,199200.0
2005-02-17 09:50:00,22.02,22.09,22.02,22.07,278800.0,12.441,12.4805,12.441,12.4692,278800.0
2005-02-17 10:00:00,22.07,22.12,22.01,22.11,220000.0,12.4692,12.4975,12.4353,12.4918,220000.0
2005-02-17 10:10:00,22.11,22.21,22.11,22.15,265600.0,12.4918,12.5483,12.4918,12.5144,265600.0
2005-02-17 10:20:00,22.15,22.29,22.14,22.24,242800.0,12.5144,12.5935,12.5088,12.5653,242800.0
2005-02-17 10:30:00,22.24,22.26,22.13,22.16,176400.0,12.5653,12.5766,12.5031,12.5201,176400.0
2005-02-17 10:40:00,22.16,22.18,22.13,22.18,68000.0,12.5201,12.5314,12.5031,12.5314,68000.0
2005-02-17 10:50:00,22.18,22.21,22.15,22.16,84000.0,12.5314,12.5483,12.5144,12.5201,84000.0
2005-02-17 11:00:00,22.16,22.16,22.06,22.11,228000.0,12.5201,12.5201,12.4636,12.4918,228000.0
2005-02-17 11:10:00,22.11,22.11,22.01,22.01,87200.0,12.4918,12.4918,12.4353,12.4353,87200.0
2005-02-17 11:20:00,22.0,22.04,21.98,22.04,132400.0,12.4297,12.4523,12.4184,12.4523,132400.0
2005-02-17 11:30:00,22.03,22.07,22.0,22.07,122800.0,12.4466,12.4692,12.4297,12.4692,122800.0
2005-02-17 11:40:00,22.07,22.09,22.04,22.04,188000.0,12.4692,12.4805,12.4523,12.4523,188000.0
2005-02-17 11:50:00,22.04,22.04,21.98,22.0,92800.0,12.4523,12.4523,12.4184,12.4297,92800.0
2005-02-17 12:00:00,22.0,22.02,21.99,22.0,60400.0,12.4297,12.441,12.424,12.4297,60400.0
2005-02-17 12:10:00,22.0,22.06,22.0,22.05,71600.0,12.4297,12.4636,12.4297,12.4579,71600.0
2005-02-17 12:20:00,22.05,22.06,22.0,22.0,107200.0,12.4579,12.4636,12.4297,12.4297,107200.0
2005-02-17 12:30:00,22.0,22.03,21.97,21.99,51600.0,12.4297,12.4466,12.4127,12.424,51600.0
2005-02-17 12:40:00,21.89,22.0,21.89,21.96,224400.0,12.3675,12.4297,12.3675,12.4071,224400.0
2005-02-17 12:50:00,21.96,21.99,21.96,21.99,58000.0,12.4071,12.424,12.4071,12.424,58000.0
2005-02-17 13:00:00,21.99,22.01,21.96,21.98,73200.0,12.424,12.4353,12.4071,12.4184,73200.0
2005-02-17 13:10:00,21.98,21.99,21.98,21.99,27600.0,12.4184,12.424,12.4184,12.424,27600.0
2005-02-17 13:20:00,21.99,22.02,21.98,22.0,81600.0,12.424,12.441,12.4184,12.4297,81600.0
2005-02-17 13:30:00,22.0,22.02,22.0,22.0,58000.0,12.4297,12.441,12.4297,12.4297,58000.0
2005-02-17 13:40:00,22.01,22.02,22.0,22.0,29200.0,12.4353,12.441,12.4297,12.4297,29200.0
2005-02-17 13:50:00,22.01,22.03,22.0,22.02,51600.0,12.4353,12.4466,12.4297,12.441,51600.0
2005-02-17 14:00:00,22.02,22.04,22.0,22.03,49200.0,12.441,12.4523,12.4297,12.4466,49200.0
2005-02-17 14:10:00,22.03,22.06,22.02,22.06,81200.0,12.4466,12.4636,12.441,12.4636,81200.0
2005-02-17 14:20:00,22.06,22.06,22.04,22.04,51200.0,12.4636,12.4636,12.4523,12.4523,51200.0
2005-02-17 14:30:00,22.04,22.05,22.03,22.04,73600.0,12.4523,12.4579,12.4466,12.4523,73600.0
2005-02-17 14:40:00,22.04,22.05,22.01,22.02,67600.0,12.4523,12.4579,12.4353,12.441,67600.0
2005-02-17 14:50:00,22.02,22.05,22.02,22.04,93600.0,12.441,12.4579,12.441,12.4523,93600.0
2005-02-17 15:00:00,22.04,22.04,22.0,22.0,114000.0,12.4523,12.4523,12.4297,12.4297,114000.0
2005-02-17 15:10:00,22.0,22.0,21.98,21.98,150000.0,12.4297,12.4297,12.4184,12.4184,150000.0
2005-02-17 15:20:00,21.98,21.98,21.95,21.98,166400.0,12.4184,12.4184,12.4014,12.4184,166400.0
2005-02-17 15:30:00,21.98,21.98,21.97,21.98,107600.0,12.4184,12.4184,12.4127,12.4184,107600.0
2005-02-17 15:40:00,21.98,21.99,21.95,21.95,135200.0,12.4184,12.424,12.4014,12.4014,135200.0
2005-02-17 15:50:00,21.95,21.95,21.89,21.89,238000.0,12.4014,12.4014,12.3675,12.3675,238000.0
2005-02-18 09:30:00,21.9,21.92,21.89,21.91,285600.0,12.3732,12.3845,12.3675,12.3788,285600.0
2005-02-18 09:40:00,21.91,21.94,21.88,21.94,164400.0,12.3788,12.3958,12.3619,12.3958,164400.0
2005-02-18 09:50:00,21.94,21.98,21.9,21.96,180400.0,12.3958,12.4184,12.3732,12.4071,180400.0
2005-02-18 10:00:00,21.96,21.97,21.93,21.97,98400.0,12.4071,12.4127,12.3901,12.4127,98400.0
2005-02-18 10:10:00,21.98,21.99,21.93,21.99,98800.0,12.4184,12.424,12.3901,12.424,98800.0
2005-02-18 10:20:00,21.98,21.98,21.94,21.98,78800.0,12.4184,12.4184,12.3958,12.4184,78800.0
2005-02-18 10:30:00,21.98,21.98,21.95,21.95,90000.0,12.4184,12.4184,12.4014,12.4014,90000.0
2005-02-18 10:40:00,21.95,21.96,21.95,21.95,94400.0,12.4014,12.4071,12.4014,12.4014,94400.0
2005-02-18 10:50:00,21.95,21.99,21.95,21.96,67600.0,12.4014,12.424,12.4014,12.4071,67600.0
2005-02-18 11:00:00,21.96,21.97,21.89,21.95,114400.0,12.4071,12.4127,12.3675,12.4014,114400.0
2005-02-18 11:10:00,21.95,21.95,21.89,21.89,72800.0,12.4014,12.4014,12.3675,12.3675,72800.0
2005-02-18 11:20:00,21.89,21.91,21.88,21.91,43200.0,12.3675,12.3788,12.3619,12.3788,43200.0
2005-02-18 11:30:00,21.9,21.91,21.86,21.86,86400.0,12.3732,12.3788,12.3506,12.3506,86400.0
2005-02-18 11:40:00,21.86,21.87,21.84,21.87,42800.0,12.3506,12.3562,12.3393,12.3562,42800.0
2005-02-18 11:50:00,21.87,21.89,21.86,21.87,62400.0,12.3562,12.3675,12.3506,12.3562,62400.0
2005-02-18 12:00:00,21.86,21.9,21.81,21.84,156800.0,12.3506,12.3732,12.3223,12.3393,156800.0
2005-02-18 12:10:00,21.84,21.89,21.84,21.89,38800.0,12.3393,12.3675,12.3393,12.3675,38800.0
2005-02-18 12:20:00,21.89,21.9,21.84,21.86,42400.0,12.3675,12.3732,12.3393,12.3506,42400.0
2005-02-18 12:30:00,21.86,21.86,21.86,21.86,15600.0,12.3506,12.3506,12.3506,12.3506,15600.0
2005-02-18 12:40:00,21.86,21.86,21.83,21.84,53600.0,12.3506,12.3506,12.3336,12.3393,53600.0
2005-02-18 12:50:00,21.85,21.87,21.85,21.85,42400.0,12.3449,12.3562,12.3449,12.3449,42400.0
2005-02-18 13:00:00,21.85,21.86,21.84,21.85,30000.0,12.3449,12.3506,12.3393,12.3449,30000.0
2005-02-18 13:10:00,21.85,21.86,21.83,21.85,42400.0,12.3449,12.3506,12.3336,12.3449,42400.0
2005-02-18 13:20:00,21.85,21.85,21.84,21.85,18800.0,12.3449,12.3449,12.3393,12.3449,18800.0
2005-02-18 13:30:00,21.85,21.85,21.83,21.85,69200.0,12.3449,12.3449,12.3336,12.3449,69200.0
2005-02-18 13:40:00,21.85,21.86,21.83,21.83,69600.0,12.3449,12.3506,12.3336,12.3336,69600.0
2005-02-18 13:50:00,21.83,21.86,21.83,21.86,62800.0,12.3336,12.3506,12.3336,12.3506,62800.0
2005-02-18 14:00:00,21.86,21.87,21.85,21.85,25600.0,12.3506,12.3562,12.3449,12.3449,25600.0
2005-02-18 14:10:00,21.86,21.86,21.82,21.82,81600.0,12.3506,12.3506,12.328,12.328,81600.0
2005-02-18 14:20:00,21.82,21.84,21.8,21.84,99600.0,12.328,12.3393,12.3167,12.3393,99600.0
2005-02-18 14:30:00,21.83,21.85,21.81,21.82,37200.0,12.3336,12.3449,12.3223,12.328,37200.0
2005-02-18 14:40:00,21.82,21.85,21.82,21.84,36000.0,12.328,12.3449,12.328,12.3393,36000.0
2005-02-18 14:50:00,21.84,21.85,21.82,21.82,88000.0,12.3393,12.3449,12.328,12.328,88000.0
2005-02-18 15:00:00,21.82,21.82,21.81,21.81,85600.0,12.328,12.328,12.3223,12.3223,85600.0
2005-02-18 15:10:00,21.8,21.8,21.71,21.75,191600.0,12.3167,12.3167,12.2659,12.2884,191600.0
2005-02-18 15:20:00,21.75,21.75,21.72,21.75,190000.0,12.2884,12.2884,12.2715,12.2884,190000.0
2005-02-18 15:30:00,21.75,21.77,21.73,21.73,232400.0,12.2884,12.2997,12.2772,12.2772,232400.0
2005-02-18 15:40:00,21.73,21.73,21.61,21.62,236400.0,12.2772,12.2772,12.2094,12.215,236400.0
2005-02-18 15:50:00,21.63,21.7,21.62,21.65,306000.0,12.2207,12.2602,12.215,12.232,306000.0
2005-02-22 09:30:00,21.6,21.66,21.6,21.66,59600.0,12.2037,12.2376,12.2037,12.2376,59600.0
2005-02-22 09:40:00,21.68,21.83,21.68,21.83,84400.0,12.2489,12.3336,12.2489,12.3336,84400.0
2005-02-22 09:50:00,21.83,21.83,21.77,21.8,49600.0,12.3336,12.3336,12.2997,12.3167,49600.0
2005-02-22 10:00:00,21.79,21.81,21.61,21.61,97600.0,12.311,12.3223,12.2094,12.2094,97600.0
2005-02-22 10:10:00,21.61,21.67,21.61,21.63,76800.0,12.2094,12.2433,12.2094,12.2207,76800.0
2005-02-22 10:20:00,21.64,21.72,21.64,21.68,102400.0,12.2263,12.2715,12.2263,12.2489,102400.0
2005-02-22 10:30:00,21.68,21.73,21.68,21.73,98400.0,12.2489,12.2772,12.2489,12.2772,98400.0
2005-02-22 10:40:00,21.73,21.74,21.72,21.74,59200.0,12.2772,12.2828,12.2715,12.2828,59200.0
2005-02-22 10:50:00,21.74,21.75,21.73,21.75,56000.0,12.2828,12.2884,12.2772,12.2884,56000.0
2005-02-22 11:00:00,21.76,21.77,21.73,21.75,68400.0,12.2941,12.2997,12.2772,12.2884,68400.0
2005-02-22 11:10:00,21.74,21.76,21.68,21.7,46000.0,12.2828,12.2941,12.2489,12.2602,46000.0
2005-02-22 11:20:00,21.7,21.73,21.65,21.66,76800.0,12.2602,12.2772,12.232,12.2376,76800.0
2005-02-22 11:30:00,21.67,21.7,21.67,21.69,73200.0,12.2433,12.2602,12.2433,12.2546,73200.0
2005-02-22 11:40:00,21.69,21.72,21.69,21.72,48000.0,12.2546,12.2715,12.2546,12.2715,48000.0
2005-02-22 11:50:00,21.72,21.72,21.71,21.71,94800.0,12.2715,12.2715,12.2659,12.2659,94800.0
2005-02-22 12:00:00,21.71,21.71,21.69,21.7,63600.0,12.2659,12.2659,12.2546,12.2602,63600.0
2005-02-22 12:10:00,21.69,21.69,21.6,21.63,84000.0,12.2546,12.2546,12.2037,12.2207,84000.0
2005-02-22 12:20:00,21.62,21.62,21.55,21.59,93600.0,12.215,12.215,12.1755,12.1981,93600.0
2005-02-22 12:30:00,21.6,21.62,21.57,21.59,51600.0,12.2037,12.215,12.1868,12.1981,51600.0
2005-02-22 12:40:00,21.59,21.63,21.59,21.62,26000.0,12.1981,12.2207,12.1981,12.215,26000.0
2005-02-22 12:50:00,21.62,21.63,21.58,21.61,97200.0,12.215,12.2207,12.1924,12.2094,97200.0
2005-02-22 13:00:00,21.61,21.64,21.59,21.63,34800.0,12.2094,12.2263,12.1981,12.2207,34800.0
2005-02-22 13:10:00,21.64,21.65,21.61,21.63,34400.0,12.2263,12.232,12.2094,12.2207,34400.0
2005-02-22 13:20:00,21.63,21.64,21.6,21.64,55600.0,12.2207,12.2263,12.2037,12.2263,55600.0
2005-02-22 13:30:00,21.64,21.64,21.58,21.62,46000.0,12.2263,12.2263,12.1924,12.215,46000.0
2005-02-22 13:40:00,21.62,21.66,21.62,21.66,62000.0,12.215,12.2376,12.215,12.2376,62000.0
2005-02-22 13:50:00,21.66,21.66,21.59,21.62,45200.0,12.2376,12.2376,12.1981,12.215,45200.0
2005-02-22 14:00:00,21.62,21.63,21.57,21.61,60000.0,12.215,12.2207,12.1868,12.2094,60000.0
2005-02-22 14:10:00,21.61,21.64,21.61,21.61,46400.0,12.2094,12.2263,12.2094,12.2094,46400.0
2005-02-22 14:20:00,21.62,21.62,21.58,21.61,61600.0,12.215,12.215,12.1924,12.2094,61600.0
2005-02-22 14:30:00,21.61,21.61,21.58,21.61,72800.0,12.2094,12.2094,12.1924,12.2094,72800.0
2005-02-22 14:40:00,21.6,21.61,21.57,21.58,72800.0,12.2037,12.2094,12.1868,12.1924,72800.0
2005-02-22 14:50:00,21.59,21.6,21.57,21.57,40000.0,12.1981,12.2037,12.1868,12.1868,40000.0
2005-02-22 15:00:00,21.58,21.6,21.57,21.6,56400.0,12.1924,12.2037,12.1868,12.2037,56400.0
2005-02-22 15:10:00,21.6,21.6,21.54,21.55,72800.0,12.2037,12.2037,12.1698,12.1755,72800.0
2005-02-22 15:20:00,21.54,21.55,21.54,21.55,65600.0,12.1698,12.1755,12.1698,12.1755,65600.0
2005-02-22 15:30:00,21.55,21.56,21.54,21.55,163200.0,12.1755,12.1811,12.1698,12.1755,163200.0
2005-02-22 15:40:00,21.55,21.56,21.5,21.5,85200.0,12.1755,12.1811,12.1472,12.1472,85200.0
2005-02-22 15:50:00,21.5,21.54,21.49,21.5,81600.0,12.1472,12.1698,12.1416,12.1472,81600.0
2005-02-23 09:30:00,21.53,21.7,21.53,21.63,81600.0,12.1642,12.2602,12.1642,12.2207,81600.0
2005-02-23 09:40:00,21.63,21.69,21.6,21.61,70000.0,12.2207,12.2546,12.2037,12.2094,70000.0
2005-02-23 09:50:00,21.61,21.67,21.6,21.62,66800.0,12.2094,12.2433,12.2037,12.215,66800.0
2005-02-23 10:00:00,21.63,21.63,21.62,21.63,80400.0,12.2207,12.2207,12.215,12.2207,80400.0
2005-02-23 10:10:00,21.63,21.69,21.63,21.67,38400.0,12.2207,12.2546,12.2207,12.2433,38400.0
2005-02-23 10:20:00,21.66,21.68,21.65,21.68,56400.0,12.2376,12.2489,12.232,12.2489,56400.0
2005-02-23 10:30:00,21.67,21.68,21.65,21.65,32000.0,12.2433,12.2489,12.232,12.232,32000.0
2005-02-23 10:40:00,21.65,21.66,21.61,21.66,32400.0,12.232,12.2376,12.2094,12.2376,32400.0
2005-02-23 10:50:00,21.66,21.67,21.65,21.66,53200.0,12.2376,12.2433,12.232,12.2376,53200.0
2005-02-23 11:00:00,21.65,21.68,21.65,21.68,50800.0,12.232,12.2489,12.232,12.2489,50800.0
2005-02-23 11:10:00,21.68,21.68,21.66,21.67,38400.0,12.2489,12.2489,12.2376,12.2433,38400.0
2005-02-23 11:20:00,21.65,21.68,21.65,21.67,70800.0,12.232,12.2489,12.232,12.2433,70800.0
2005-02-23 11:30:00,21.67,21.68,21.66,21.67,46800.0,12.2433,12.2489,12.2376,12.2433,46800.0
2005-02-23 11:40:00,21.67,21.67,21.67,21.67,35200.0,12.2433,12.2433,12.2433,12.2433,35200.0
2005-02-23 11:50:00,21.67,21.67,21.67,21.67,26000.0,12.2433,12.2433,12.2433,12.2433,26000.0
2005-02-23 12:00:00,21.67,21.68,21.66,21.66,32400.0,12.2433,12.2489,12.2376,12.2376,32400.0
2005-02-23 12:10:00,21.67,21.68,21.67,21.67,17200.0,12.2433,12.2489,12.2433,12.2433,17200.0
2005-02-23 12:20:00,21.68,21.68,21.67,21.68,69200.0,12.2489,12.2489,12.2433,12.2489,69200.0
2005-02-23 12:30:00,21.68,21.68,21.67,21.67,48400.0,12.2489,12.2489,12.2433,12.2433,48400.0
2005-02-23 12:40:00,21.67,21.68,21.67,21.68,29600.0,12.2433,12.2489,12.2433,12.2489,29600.0
2005-02-23 12:50:00,21.68,21.68,21.67,21.67,90000.0,12.2489,12.2489,12.2433,12.2433,90000.0
2005-02-23 13:00:00,21.68,21.68,21.66,21.66,53200.0,12.2489,12.2489,12.2376,12.2376,53200.0
2005-02-23 13:10:00,21.66,21.67,21.64,21.67,56800.0,12.2376,12.2433,12.2263,12.2433,56800.0
2005-02-23 13:20:00,21.67,21.67,21.65,21.65,86800.0,12.2433,12.2433,12.232,12.232,86800.0
2005-02-23 13:30:00,21.65,21.67,21.64,21.67,38000.0,12.232,12.2433,12.2263,12.2433,38000.0
2005-02-23 13:40:00,21.67,21.68,21.65,21.68,87200.0,12.2433,12.2489,12.232,12.2489,87200.0
2005-02-23 13:50:00,21.68,21.7,21.67,21.7,68000.0,12.2489,12.2602,12.2433,12.2602,68000.0
2005-02-23 14:00:00,21.7,21.73,21.69,21.71,40000.0,12.2602,12.2772,12.2546,12.2659,40000.0
2005-02-23 14:10:00,21.71,21.72,21.7,21.72,30800.0,12.2659,12.2715,12.2602,12.2715,30800.0
2005-02-23 14:20:00,21.72,21.77,21.72,21.77,67200.0,12.2715,12.2997,12.2715,12.2997,67200.0
2005-02-23 14:30:00,21.77,21.81,21.77,21.79,62400.0,12.2997,12.3223,12.2997,12.311,62400.0
2005-02-23 14:40:00,21.79,21.82,21.79,21.81,88000.0,12.311,12.328,12.311,12.3223,88000.0
2005-02-23 14:50:00,21.82,21.83,21.8,21.82,41600.0,12.328,12.3336,12.3167,12.328,41600.0
2005-02-23 15:00:00,21.82,21.84,21.81,21.84,38400.0,12.328,12.3393,12.3223,12.3393,38400.0
2005-02-23 15:10:00,21.84,21.85,21.82,21.85,56000.0,12.3393,12.3449,12.328,12.3449,56000.0
2005-02-23 15:20:00,21.85,21.87,21.85,21.85,76400.0,12.3449,12.3562,12.3449,12.3449,76400.0
2005-02-23 15:30:00,21.85,21.86,21.85,21.86,85600.0,12.3449,12.3506,12.3449,12.3506,85600.0
2005-02-23 15:40:00,21.86,21.86,21.75,21.75,183200.0,12.3506,12.3506,12.2884,12.2884,183200.0
2005-02-23 15:50:00,21.81,21.83,21.77,21.78,127200.0,12.3223,12.3336,12.2997,12.3054,127200.0
2005-02-24 09:30:00,21.82,21.82,21.78,21.8,37600.0,12.328,12.328,12.3054,12.3167,37600.0
2005-02-24 09:40:00,21.83,21.84,21.82,21.83,52400.0,12.3336,12.3393,12.328,12.3336,52400.0
2005-02-24 09:50:00,21.83,21.88,21.83,21.86,30400.0,12.3336,12.3619,12.3336,12.3506,30400.0
2005-02-24 10:00:00,21.84,21.86,21.83,21.83,36800.0,12.3393,12.3506,12.3336,12.3336,36800.0
2005-02-24 10:10:00,21.83,21.87,21.82,21.82,85200.0,12.3336,12.3562,12.328,12.328,85200.0
2005-02-24 10:20:00,21.83,21.85,21.82,21.84,71200.0,12.3336,12.3449,12.328,12.3393,71200.0
2005-02-24 10:30:00,21.85,21.92,21.84,21.86,122000.0,12.3449,12.3845,12.3393,12.3506,122000.0
2005-02-24 10:40:00,21.86,21.86,21.85,21.85,24800.0,12.3506,12.3506,12.3449,12.3449,24800.0
2005-02-24 10:50:00,21.85,21.86,21.84,21.84,70400.0,12.3449,12.3506,12.3393,12.3393,70400.0
2005-02-24 11:00:00,21.84,21.87,21.84,21.86,49200.0,12.3393,12.3562,12.3393,12.3506,49200.0
2005-02-24 11:10:00,21.86,21.9,21.85,21.9,54800.0,12.3506,12.3732,12.3449,12.3732,54800.0
2005-02-24 11:20:00,21.91,21.95,21.91,21.95,51600.0,12.3788,12.4014,12.3788,12.4014,51600.0
2005-02-24 11:30:00,21.93,21.93,21.92,21.93,15600.0,12.3901,12.3901,12.3845,12.3901,15600.0
2005-02-24 11:40:00,21.93,22.0,21.93,21.97,98800.0,12.3901,12.4297,12.3901,12.4127,98800.0
2005-02-24 11:50:00,21.97,21.98,21.95,21.96,49600.0,12.4127,12.4184,12.4014,12.4071,49600.0
2005-02-24 12:00:00,21.96,21.97,21.92,21.92,46800.0,12.4071,12.4127,12.3845,12.3845,46800.0
2005-02-24 12:10:00,21.93,21.93,21.93,21.93,114000.0,12.3901,12.3901,12.3901,12.3901,114000.0
2005-02-24 12:20:00,21.93,21.93,21.91,21.92,26000.0,12.3901,12.3901,12.3788,12.3845,26000.0
2005-02-24 12:30:00,21.92,21.92,21.91,21.91,14000.0,12.3845,12.3845,12.3788,12.3788,14000.0
2005-02-24 12:40:00,21.91,21.93,21.91,21.91,22000.0,12.3788,12.3901,12.3788,12.3788,22000.0
2005-02-24 12:50:00,21.91,21.93,21.9,21.92,23200.0,12.3788,12.3901,12.3732,12.3845,23200.0
2005-02-24 13:00:00,21.92,21.92,21.9,21.91,73600.0,12.3845,12.3845,12.3732,12.3788,73600.0
2005-02-24 13:10:00,21.91,21.91,21.9,21.9,18000.0,12.3788,12.3788,12.3732,12.3732,18000.0
2005-02-24 13:20:00,21.9,21.93,21.9,21.92,23200.0,12.3732,12.3901,12.3732,12.3845,23200.0
2005-02-24 13:30:00,21.91,21.95,21.9,21.94,53200.0,12.3788,12.4014,12.3732,12.3958,53200.0
2005-02-24 13:40:00,21.93,21.94,21.92,21.94,38000.0,12.3901,12.3958,12.3845,12.3958,38000.0
2005-02-24 13:50:00,21.94,21.97,21.93,21.96,44400.0,12.3958,12.4127,12.3901,12.4071,44400.0
2005-02-24 14:00:00,21.96,21.97,21.95,21.96,19600.0,12.4071,12.4127,12.4014,12.4071,19600.0
2005-02-24 14:10:00,21.97,22.0,21.97,22.0,124000.0,12.4127,12.4297,12.4127,12.4297,124000.0
2005-02-24 14:20:00,22.0,22.0,21.96,21.98,143600.0,12.4297,12.4297,12.4071,12.4184,143600.0
2005-02-24 14:30:00,21.99,21.99,21.97,21.98,31600.0,12.424,12.424,12.4127,12.4184,31600.0
2005-02-24 14:40:00,21.97,21.98,21.96,21.97,48000.0,12.4127,12.4184,12.4071,12.4127,48000.0
2005-02-24 14:50:00,21.97,22.0,21.94,21.99,89200.0,12.4127,12.4297,12.3958,12.424,89200.0
2005-02-24 15:00:00,21.99,21.99,21.96,21.96,114400.0,12.424,12.424,12.4071,12.4071,114400.0
2005-02-24 15:10:00,21.96,21.98,21.95,21.95,207200.0,12.4071,12.4184,12.4014,12.4014,207200.0
2005-02-24 15:20:00,21.95,21.95,21.9,21.9,69600.0,12.4014,12.4014,12.3732,12.3732,69600.0
2005-02-24 15:30:00,21.9,21.95,21.9,21.94,71200.0,12.3732,12.4014,12.3732,12.3958,71200.0
2005-02-24 15:40:00,21.93,21.95,21.93,21.93,97200.0,12.3901,12.4014,12.3901,12.3901,97200.0
2005-02-24 15:50:00,21.92,21.95,21.92,21.94,96000.0,12.3845,12.4014,12.3845,12.3958,96000.0
2005-02-25 09:30:00,21.95,21.97,21.92,21.95,35200.0,12.4014,12.4127,12.3845,12.4014,35200.0
2005-02-25 09:40:00,21.93,22.0,21.92,21.96,79600.0,12.3901,12.4297,12.3845,12.4071,79600.0
2005-02-25 09:50:00,21.96,21.98,21.96,21.96,60400.0,12.4071,12.4184,12.4071,12.4071,60400.0
2005-02-25 10:00:00,21.96,21.98,21.95,21.97,120800.0,12.4071,12.4184,12.4014,12.4127,120800.0
2005-02-25 10:10:00,21.96,21.98,21.87,21.88,106000.0,12.4071,12.4184,12.3562,12.3619,106000.0
2005-02-25 10:20:00,21.89,21.93,21.86,21.88,83600.0,12.3675,12.3901,12.3506,12.3619,83600.0
2005-02-25 10:30:00,21.88,21.9,21.87,21.87,62400.0,12.3619,12.3732,12.3562,12.3562,62400.0
2005-02-25 10:40:00,21.86,21.9,21.85,21.85,62800.0,12.3506,12.3732,12.3449,12.3449,62800.0
2005-02-25 10:50:00,21.84,21.93,21.83,21.93,48000.0,12.3393,12.3901,12.3336,12.3901,48000.0
2005-02-25 11:00:00,21.93,21.95,21.91,21.92,86800.0,12.3901,12.4014,12.3788,12.3845,86800.0
2005-02-25 11:10:00,21.92,21.95,21.92,21.93,36800.0,12.3845,12.4014,12.3845,12.3901,36800.0
2005-02-25 11:20:00,21.93,21.94,21.92,21.94,66400.0,12.3901,12.3958,12.3845,12.3958,66400.0
2005-02-25 11:30:00,21.94,21.96,21.9,21.9,40000.0,12.3958,12.4071,12.3732,12.3732,40000.0
2005-02-25 11:40:00,21.9,21.93,21.87,21.93,53600.0,12.3732,12.3901,12.3562,12.3901,53600.0
2005-02-25 11:50:00,21.93,21.99,21.93,21.97,92800.0,12.3901,12.424,12.3901,12.4127,92800.0
2005-02-25 12:00:00,21.98,21.98,21.93,21.93,117600.0,12.4184,12.4184,12.3901,12.3901,117600.0
2005-02-25 12:10:00,21.93,21.97,21.93,21.96,30400.0,12.3901,12.4127,12.3901,12.4071,30400.0
2005-02-25 12:20:00,21.96,21.96,21.92,21.92,44800.0,12.4071,12.4071,12.3845,12.3845,44800.0
2005-02-25 12:30:00,21.92,21.95,21.9,21.92,61200.0,12.3845,12.4014,12.3732,12.3845,61200.0
2005-02-25 12:40:00,21.92,21.93,21.92,21.92,16000.0,12.3845,12.3901,12.3845,12.3845,16000.0
2005-02-25 12:50:00,21.92,21.93,21.9,21.9,37200.0,12.3845,12.3901,12.3732,12.3732,37200.0
2005-02-25 13:00:00,21.91,21.94,21.91,21.94,27600.0,12.3788,12.3958,12.3788,12.3958,27600.0
2005-02-25 13:10:00,21.94,21.94,21.92,21.92,43200.0,12.3958,12.3958,12.3845,12.3845,43200.0
2005-02-25 13:20:00,21.93,21.95,21.89,21.89,86400.0,12.3901,12.4014,12.3675,12.3675,86400.0
2005-02-25 13:30:00,21.89,21.91,21.87,21.91,74800.0,12.3675,12.3788,12.3562,12.3788,74800.0
2005-02-25 13:40:00,21.91,21.94,21.9,21.9,75200.0,12.3788,12.3958,12.3732,12.3732,75200.0
2005-02-25 13:50:00,21.92,21.94,21.9,21.9,64800.0,12.3845,12.3958,12.3732,12.3732,64800.0
2005-02-25 14:00:00,21.9,21.92,21.89,21.89,74400.0,12.3732,12.3845,12.3675,12.3675,74400.0
2005-02-25 14:10:00,21.89,21.94,21.89,21.92,104800.0,12.3675,12.3958,12.3675,12.3845,104800.0
2005-02-25 14:20:00,21.91,21.94,21.91,21.94,98400.0,12.3788,12.3958,12.3788,12.3958,98400.0
2005-02-25 14:30:00,21.93,21.93,21.89,21.9,104000.0,12.3901,12.3901,12.3675,12.3732,104000.0
2005-02-25 14:40:00,21.9,21.9,21.86,21.88,83200.0,12.3732,12.3732,12.3506,12.3619,83200.0
2005-02-25 14:50:00,21.88,21.89,21.87,21.89,52000.0,12.3619,12.3675,12.3562,12.3675,52000.0
2005-02-25 15:00:00,21.89,21.9,21.87,21.87,66800.0,12.3675,12.3732,12.3562,12.3562,66800.0
2005-02-25 15:10:00,21.88,21.91,21.87,21.9,58800.0,12.3619,12.3788,12.3562,12.3732,58800.0
2005-02-25 15:20:00,21.89,21.93,21.88,21.92,105200.0,12.3675,12.3901,12.3619,12.3845,105200.0
2005-02-25 15:30:00,21.91,21.92,21.89,21.89,83600.0,12.3788,12.3845,12.3675,12.3675,83600.0
2005-02-25 15:40:00,21.89,21.93,21.89,21.91,102800.0,12.3675,12.3901,12.3675,12.3788,102800.0
2005-02-25 15:50:00,21.91,21.91,21.89,21.91,116400.0,12.3788,12.3788,12.3675,12.3788,116400.0
2005-02-28 09:30:00,21.92,21.97,21.91,21.92,77600.0,12.3845,12.4127,12.3788,12.3845,77600.0
2005-02-28 09:40:00,21.92,21.92,21.83,21.86,78800.0,12.3845,12.3845,12.3336,12.3506,78800.0
2005-02-28 09:50:00,21.88,21.91,21.85,21.86,50800.0,12.3619,12.3788,12.3449,12.3506,50800.0
2005-02-28 10:00:00,21.84,21.89,21.8,21.82,66000.0,12.3393,12.3675,12.3167,12.328,66000.0
2005-02-28 10:10:00,21.82,21.83,21.75,21.8,75600.0,12.328,12.3336,12.2884,12.3167,75600.0
2005-02-28 10:20:00,21.8,21.96,21.8,21.96,88400.0,12.3167,12.4071,12.3167,12.4071,88400.0
2005-02-28 10:30:00,21.96,21.98,21.95,21.96,101600.0,12.4071,12.4184,12.4014,12.4071,101600.0
2005-02-28 10:40:00,21.97,21.98,21.93,21.97,56400.0,12.4127,12.4184,12.3901,12.4127,56400.0
2005-02-28 10:50:00,21.97,21.97,21.95,21.95,72400.0,12.4127,12.4127,12.4014,12.4014,72400.0
2005-02-28 11:00:00,21.95,21.96,21.92,21.92,58400.0,12.4014,12.4071,12.3845,12.3845,58400.0
2005-02-28 11:10:00,21.92,21.92,21.9,21.92,53600.0,12.3845,12.3845,12.3732,12.3845,53600.0
2005-02-28 11:20:00,21.92,21.94,21.91,21.91,52800.0,12.3845,12.3958,12.3788,12.3788,52800.0
2005-02-28 11:30:00,21.91,21.94,21.89,21.93,42400.0,12.3788,12.3958,12.3675,12.3901,42400.0
2005-02-28 11:40:00,21.93,21.93,21.91,21.91,46000.0,12.3901,12.3901,12.3788,12.3788,46000.0
2005-02-28 11:50:00,21.91,21.93,21.91,21.91,60000.0,12.3788,12.3901,12.3788,12.3788,60000.0
2005-02-28 12:00:00,21.91,21.91,21.86,21.9,59600.0,12.3788,12.3788,12.3506,12.3732,59600.0
2005-02-28 12:10:00,21.9,21.92,21.89,21.9,36800.0,12.3732,12.3845,12.3675,12.3732,36800.0
2005-02-28 12:20:00,21.9,21.91,21.84,21.84,72400.0,12.3732,12.3788,12.3393,12.3393,72400.0
2005-02-28 12:30:00,21.84,21.85,21.83,21.83,58000.0,12.3393,12.3449,12.3336,12.3336,58000.0
2005-02-28 12:40:00,21.83,21.84,21.8,21.8,97200.0,12.3336,12.3393,12.3167,12.3167,97200.0
2005-02-28 12:50:00,21.8,21.81,21.79,21.81,56800.0,12.3167,12.3223,12.311,12.3223,56800.0
2005-02-28 13:00:00,21.81,21.82,21.81,21.81,45600.0,12.3223,12.328,12.3223,12.3223,45600.0
2005-02-28 13:10:00,21.81,21.82,21.81,21.82,58400.0,12.3223,12.328,12.3223,12.328,58400.0
2005-02-28 13:20:00,21.82,21.83,21.8,21.83,34800.0,12.328,12.3336,12.3167,12.3336,34800.0
2005-02-28 13:30:00,21.83,21.86,21.83,21.86,48000.0,12.3336,12.3506,12.3336,12.3506,48000.0
2005-02-28 13:40:00,21.86,21.88,21.86,21.87,66400.0,12.3506,12.3619,12.3506,12.3562,66400.0
2005-02-28 13:50:00,21.87,21.87,21.84,21.86,46000.0,12.3562,12.3562,12.3393,12.3506,46000.0
2005-02-28 14:00:00,21.86,21.87,21.84,21.84,36000.0,12.3506,12.3562,12.3393,12.3393,36000.0
2005-02-28 14:10:00,21.85,21.87,21.84,21.87,32400.0,12.3449,12.3562,12.3393,12.3562,32400.0
2005-02-28 14:20:00,21.87,21.88,21.86,21.87,35200.0,12.3562,12.3619,12.3506,12.3562,35200.0
2005-02-28 14:30:00,21.86,21.88,21.86,21.87,44800.0,12.3506,12.3619,12.3506,12.3562,44800.0
2005-02-28 14:40:00,21.87,21.88,21.85,21.87,71200.0,12.3562,12.3619,12.3449,12.3562,71200.0
2005-02-28 14:50:00,21.87,21.88,21.84,21.86,40000.0,12.3562,12.3619,12.3393,12.3506,40000.0
2005-02-28 15:00:00,21.87,21.95,21.86,21.93,120400.0,12.3562,12.4014,12.3506,12.3901,120400.0
2005-02-28 15:10:00,21.93,21.94,21.9,21.92,94800.0,12.3901,12.3958,12.3732,12.3845,94800.0
2005-02-28 15:20:00,21.92,21.92,21.86,21.88,81600.0,12.3845,12.3845,12.3506,12.3619,81600.0
2005-02-28 15:30:00,21.88,21.92,21.88,21.9,108800.0,12.3619,12.3845,12.3619,12.3732,108800.0
2005-02-28 15:40:00,21.9,21.92,21.86,21.91,134800.0,12.3732,12.3845,12.3506,12.3788,134800.0
2005-02-28 15:50:00,21.91,21.93,21.88,21.88,199200.0,12.3788,12.3901,12.3619,12.3619,199200.0
2005-03-01 09:30:00,21.83,21.94,21.83,21.92,77600.0,12.3336,12.3958,12.3336,12.3845,77600.0
2005-03-01 09:40:00,21.91,21.95,21.91,21.93,56000.0,12.3788,12.4014,12.3788,12.3901,56000.0
2005-03-01 09:50:00,21.93,21.96,21.84,21.84,133200.0,12.3901,12.4071,12.3393,12.3393,133200.0
2005-03-01 10:00:00,21.83,21.93,21.81,21.93,80000.0,12.3336,12.3901,12.3223,12.3901,80000.0
2005-03-01 10:10:00,21.93,21.93,21.92,21.93,41200.0,12.3901,12.3901,12.3845,12.3901,41200.0
2005-03-01 10:20:00,21.93,21.93,21.91,21.92,35600.0,12.3901,12.3901,12.3788,12.3845,35600.0
2005-03-01 10:30:00,21.93,21.96,21.93,21.95,100800.0,12.3901,12.4071,12.3901,12.4014,100800.0
2005-03-01 10:40:00,21.93,21.93,21.8,21.82,120800.0,12.3901,12.3901,12.3167,12.328,120800.0
2005-03-01 10:50:00,21.82,21.85,21.8,21.84,116800.0,12.328,12.3449,12.3167,12.3393,116800.0
2005-03-01 11:00:00,21.85,21.85,21.83,21.84,33200.0,12.3449,12.3449,12.3336,12.3393,33200.0
2005-03-01 11:10:00,21.84,21.86,21.83,21.86,50800.0,12.3393,12.3506,12.3336,12.3506,50800.0
2005-03-01 11:20:00,21.86,21.88,21.83,21.85,38800.0,12.3506,12.3619,12.3336,12.3449,38800.0
2005-03-01 11:30:00,21.85,21.9,21.85,21.9,86400.0,12.3449,12.3732,12.3449,12.3732,86400.0
2005-03-01 11:40:00,21.89,21.92,21.88,21.92,22800.0,12.3675,12.3845,12.3619,12.3845,22800.0
2005-03-01 11:50:00,21.93,21.96,21.93,21.95,61200.0,12.3901,12.4071,12.3901,12.4014,61200.0
2005-03-01 12:00:00,21.95,21.96,21.94,21.96,36400.0,12.4014,12.4071,12.3958,12.4071,36400.0
2005-03-01 12:10:00,21.96,21.98,21.96,21.98,52400.0,12.4071,12.4184,12.4071,12.4184,52400.0
2005-03-01 12:20:00,21.98,22.02,21.98,21.98,120000.0,12.4184,12.441,12.4184,12.4184,120000.0
2005-03-01 12:30:00,21.98,22.0,21.97,21.98,74400.0,12.4184,12.4297,12.4127,12.4184,74400.0
2005-03-01 12:40:00,21.98,22.02,21.98,22.01,26000.0,12.4184,12.441,12.4184,12.4353,26000.0
2005-03-01 12:50:00,22.02,22.04,21.98,22.04,36000.0,12.441,12.4523,12.4184,12.4523,36000.0
2005-03-01 13:00:00,22.05,22.07,22.05,22.06,23200.0,12.4579,12.4692,12.4579,12.4636,23200.0
2005-03-01 13:10:00,22.06,22.13,22.05,22.12,51600.0,12.4636,12.5031,12.4579,12.4975,51600.0
2005-03-01 13:20:00,22.12,22.14,22.09,22.11,100800.0,12.4975,12.5088,12.4805,12.4918,100800.0
2005-03-01 13:30:00,22.11,22.14,22.11,22.11,83200.0,12.4918,12.5088,12.4918,12.4918,83200.0
2005-03-01 13:40:00,22.11,22.15,22.11,22.15,57600.0,12.4918,12.5144,12.4918,12.5144,57600.0
2005-03-01 13:50:00,22.15,22.18,22.15,22.18,46400.0,12.5144,12.5314,12.5144,12.5314,46400.0
2005-03-01 14:00:00,22.18,22.25,22.18,22.23,48800.0,12.5314,12.5709,12.5314,12.5596,48800.0
2005-03-01 14:10:00,22.23,22.25,22.22,22.25,70800.0,12.5596,12.5709,12.554,12.5709,70800.0
2005-03-01 14:20:00,22.25,22.28,22.25,22.26,82400.0,12.5709,12.5879,12.5709,12.5766,82400.0
2005-03-01 14:30:00,22.26,22.29,22.25,22.26,87600.0,12.5766,12.5935,12.5709,12.5766,87600.0
2005-03-01 14:40:00,22.26,22.29,22.22,22.24,104800.0,12.5766,12.5935,12.554,12.5653,104800.0
2005-03-01 14:50:00,22.25,22.26,22.23,22.23,156000.0,12.5709,12.5766,12.5596,12.5596,156000.0
2005-03-01 15:00:00,22.23,22.27,22.23,22.27,54800.0,12.5596,12.5822,12.5596,12.5822,54800.0
2005-03-01 15:10:00,22.27,22.27,21.78,21.83,945600.0,12.5822,12.5822,12.3054,12.3336,945600.0
2005-03-01 15:20:00,21.81,21.84,21.45,21.66,2314000.0,12.3223,12.3393,12.119,12.2376,2314000.0
2005-03-01 15:30:00,21.69,22.31,21.63,22.0,1360400.0,12.2546,12.6048,12.2207,12.4297,1360400.0
2005-03-01 15:40:00,21.97,22.04,21.92,21.92,1096000.0,12.4127,12.4523,12.3845,12.3845,1096000.0
2005-03-01 15:50:00,21.92,21.98,21.88,21.89,594000.0,12.3845,12.4184,12.3619,12.3675,594000.0
2005-03-02 09:30:00,21.86,22.0,21.86,21.94,138400.0,12.3506,12.4297,12.3506,12.3958,138400.0
2005-03-02 09:40:00,21.94,21.94,21.78,21.91,173600.0,12.3958,12.3958,12.3054,12.3788,173600.0
2005-03-02 09:50:00,21.91,22.0,21.9,22.0,162000.0,12.3788,12.4297,12.3732,12.4297,162000.0
2005-03-02 10:00:00,22.0,22.1,22.0,22.03,164000.0,12.4297,12.4862,12.4297,12.4466,164000.0
2005-03-02 10:10:00,22.02,22.06,22.02,22.03,145600.0,12.441,12.4636,12.441,12.4466,145600.0
2005-03-02 10:20:00,22.03,22.06,22.03,22.04,76000.0,12.4466,12.4636,12.4466,12.4523,76000.0
2005-03-02 10:30:00,22.04,22.08,21.96,21.99,98000.0,12.4523,12.4749,12.4071,12.424,98000.0
2005-03-02 10:40:00,21.99,21.99,21.9,21.94,105200.0,12.424,12.424,12.3732,12.3958,105200.0
2005-03-02 10:50:00,21.94,22.01,21.94,22.0,100000.0,12.3958,12.4353,12.3958,12.4297,100000.0
2005-03-02 11:00:00,22.0,22.07,21.99,22.07,63200.0,12.4297,12.4692,12.424,12.4692,63200.0
2005-03-02 11:10:00,22.07,22.12,22.06,22.09,158800.0,12.4692,12.4975,12.4636,12.4805,158800.0
2005-03-02 11:20:00,22.1,22.14,22.0,22.08,100400.0,12.4862,12.5088,12.4297,12.4749,100400.0
2005-03-02 11:30:00,22.08,22.1,22.07,22.07,34400.0,12.4749,12.4862,12.4692,12.4692,34400.0
2005-03-02 11:40:00,22.07,22.07,22.06,22.06,36000.0,12.4692,12.4692,12.4636,12.4636,36000.0
2005-03-02 11:50:00,22.06,22.06,22.03,22.03,54000.0,12.4636,12.4636,12.4466,12.4466,54000.0
2005-03-02 12:00:00,22.03,22.06,22.03,22.03,78400.0,12.4466,12.4636,12.4466,12.4466,78400.0
2005-03-02 12:10:00,22.03,22.04,22.01,22.03,39600.0,12.4466,12.4523,12.4353,12.4466,39600.0
2005-03-02 12:20:00,22.04,22.04,22.02,22.03,39600.0,12.4523,12.4523,12.441,12.4466,39600.0
2005-03-02 12:30:00,22.04,22.07,22.04,22.07,59600.0,12.4523,12.4692,12.4523,12.4692,59600.0
2005-03-02 12:40:00,22.07,22.08,22.02,22.03,37600.0,12.4692,12.4749,12.441,12.4466,37600.0
2005-03-02 12:50:00,22.03,22.03,22.01,22.03,23200.0,12.4466,12.4466,12.4353,12.4466,23200.0
2005-03-02 13:00:00,22.03,22.03,22.02,22.02,24800.0,12.4466,12.4466,12.441,12.441,24800.0
2005-03-02 13:10:00,22.02,22.03,22.02,22.03,20400.0,12.441,12.4466,12.441,12.4466,20400.0
2005-03-02 13:20:00,22.03,22.04,22.03,22.04,28000.0,12.4466,12.4523,12.4466,12.4523,28000.0
2005-03-02 13:30:00,22.04,22.05,22.03,22.03,72400.0,12.4523,12.4579,12.4466,12.4466,72400.0
2005-03-02 13:40:00,22.03,22.03,22.01,22.02,38400.0,12.4466,12.4466,12.4353,12.441,38400.0
2005-03-02 13:50:00,22.02,22.02,21.96,21.99,106800.0,12.441,12.441,12.4071,12.424,106800.0
2005-03-02 14:00:00,21.99,22.0,21.97,21.99,48400.0,12.424,12.4297,12.4127,12.424,48400.0
2005-03-02 14:10:00,21.98,22.0,21.96,21.99,64400.0,12.4184,12.4297,12.4071,12.424,64400.0
2005-03-02 14:20:00,21.98,21.99,21.96,21.98,51600.0,12.4184,12.424,12.4071,12.4184,51600.0
2005-03-02 14:30:00,21.97,21.99,21.93,21.95,65200.0,12.4127,12.424,12.3901,12.4014,65200.0
2005-03-02 14:40:00,21.95,21.96,21.92,21.93,67200.0,12.4014,12.4071,12.3845,12.3901,67200.0
2005-03-02 14:50:00,21.92,21.96,21.92,21.96,46400.0,12.3845,12.4071,12.3845,12.4071,46400.0
2005-03-02 15:00:00,21.96,21.98,21.91,21.97,196000.0,12.4071,12.4184,12.3788,12.4127,196000.0
2005-03-02 15:10:00,21.98,21.99,21.95,21.95,236400.0,12.4184,12.424,12.4014,12.4014,236400.0
2005-03-02 15:20:00,21.95,22.0,21.95,21.99,86000.0,12.4014,12.4297,12.4014,12.424,86000.0
2005-03-02 15:30:00,22.0,22.0,21.88,21.92,136800.0,12.4297,12.4297,12.3619,12.3845,136800.0
2005-03-02 15:40:00,21.93,22.0,21.93,22.0,93200.0,12.3901,12.4297,12.3901,12.4297,93200.0
2005-03-02 15:50:00,22.0,22.0,21.95,21.98,187600.0,12.4297,12.4297,12.4014,12.4184,187600.0
2005-03-03 09:30:00,22.01,22.1,22.01,22.03,43600.0,12.4353,12.4862,12.4353,12.4466,43600.0
2005-03-03 09:40:00,22.03,22.09,21.97,21.99,60800.0,12.4466,12.4805,12.4127,12.424,60800.0
2005-03-03 09:50:00,21.99,21.99,21.94,21.95,48800.0,12.424,12.424,12.3958,12.4014,48800.0
2005-03-03 10:00:00,21.95,21.98,21.92,21.98,96400.0,12.4014,12.4184,12.3845,12.4184,96400.0
2005-03-03 10:10:00,21.98,22.01,21.91,21.91,88800.0,12.4184,12.4353,12.3788,12.3788,88800.0
2005-03-03 10:20:00,21.92,21.96,21.87,21.87,45200.0,12.3845,12.4071,12.3562,12.3562,45200.0
2005-03-03 10:30:00,21.87,21.97,21.87,21.94,62400.0,12.3562,12.4127,12.3562,12.3958,62400.0
2005-03-03 10:40:00,21.94,21.98,21.94,21.95,61200.0,12.3958,12.4184,12.3958,12.4014,61200.0
2005-03-03 10:50:00,21.95,21.96,21.93,21.93,29200.0,12.4014,12.4071,12.3901,12.3901,29200.0
2005-03-03 11:00:00,21.93,21.96,21.93,21.94,56400.0,12.3901,12.4071,12.3901,12.3958,56400.0
2005-03-03 11:10:00,21.94,21.96,21.94,21.95,36800.0,12.3958,12.4071,12.3958,12.4014,36800.0
2005-03-03 11:20:00,21.96,21.99,21.94,21.97,45200.0,12.4071,12.424,12.3958,12.4127,45200.0
2005-03-03 11:30:00,21.97,21.98,21.95,21.96,91200.0,12.4127,12.4184,12.4014,12.4071,91200.0
2005-03-03 11:40:00,21.96,21.97,21.9,21.9,48800.0,12.4071,12.4127,12.3732,12.3732,48800.0
2005-03-03 11:50:00,21.9,21.92,21.83,21.85,48800.0,12.3732,12.3845,12.3336,12.3449,48800.0
2005-03-03 12:00:00,21.85,21.87,21.85,21.86,40400.0,12.3449,12.3562,12.3449,12.3506,40400.0
2005-03-03 12:10:00,21.86,21.87,21.82,21.82,24800.0,12.3506,12.3562,12.328,12.328,24800.0
2005-03-03 12:20:00,21.81,21.82,21.77,21.79,43600.0,12.3223,12.328,12.2997,12.311,43600.0
2005-03-03 12:30:00,21.78,21.82,21.76,21.82,38000.0,12.3054,12.328,12.2941,12.328,38000.0
2005-03-03 12:40:00,21.81,21.83,21.81,21.82,52800.0,12.3223,12.3336,12.3223,12.328,52800.0
2005-03-03 12:50:00,21.81,21.82,21.77,21.82,62400.0,12.3223,12.328,12.2997,12.328,62400.0
2005-03-03 13:00:00,21.82,21.88,21.82,21.88,45200.0,12.328,12.3619,12.328,12.3619,45200.0
2005-03-03 13:10:00,21.88,21.88,21.85,21.85,52000.0,12.3619,12.3619,12.3449,12.3449,52000.0
2005-03-03 13:20:00,21.85,21.85,21.8,21.8,58000.0,12.3449,12.3449,12.3167,12.3167,58000.0
2005-03-03 13:30:00,21.8,21.81,21.78,21.79,43200.0,12.3167,12.3223,12.3054,12.311,43200.0
2005-03-03 13:40:00,21.8,21.81,21.77,21.77,32400.0,12.3167,12.3223,12.2997,12.2997,32400.0
2005-03-03 13:50:00,21.77,21.81,21.77,21.78,37600.0,12.2997,12.3223,12.2997,12.3054,37600.0
2005-03-03 14:00:00,21.78,21.88,21.78,21.87,134400.0,12.3054,12.3619,12.3054,12.3562,134400.0
2005-03-03 14:10:00,21.87,21.88,21.86,21.87,86400.0,12.3562,12.3619,12.3506,12.3562,86400.0
2005-03-03 14:20:00,21.86,21.88,21.86,21.86,37600.0,12.3506,12.3619,12.3506,12.3506,37600.0
2005-03-03 14:30:00,21.87,21.88,21.86,21.87,55200.0,12.3562,12.3619,12.3506,12.3562,55200.0
2005-03-03 14:40:00,21.87,21.88,21.86,21.86,44000.0,12.3562,12.3619,12.3506,12.3506,44000.0
2005-03-03 14:50:00,21.87,21.88,21.86,21.88,72000.0,12.3562,12.3619,12.3506,12.3619,72000.0
2005-03-03 15:00:00,21.87,21.87,21.86,21.87,19200.0,12.3562,12.3562,12.3506,12.3562,19200.0
2005-03-03 15:10:00,21.87,21.88,21.84,21.84,58400.0,12.3562,12.3619,12.3393,12.3393,58400.0
2005-03-03 15:20:00,21.84,21.86,21.84,21.85,41200.0,12.3393,12.3506,12.3393,12.3449,41200.0
2005-03-03 15:30:00,21.85,21.89,21.85,21.89,41600.0,12.3449,12.3675,12.3449,12.3675,41600.0
2005-03-03 15:40:00,21.89,21.89,21.84,21.84,57200.0,12.3675,12.3675,12.3393,12.3393,57200.0
2005-03-03 15:50:00,21.84,21.84,21.79,21.83,128000.0,12.3393,12.3393,12.311,12.3336,128000.0
2005-03-04 09:30:00,21.91,21.92,21.89,21.91,60000.0,12.3788,12.3845,12.3675,12.3788,60000.0
2005-03-04 09:40:00,21.91,21.93,21.89,21.91,78800.0,12.3788,12.3901,12.3675,12.3788,78800.0
2005-03-04 09:50:00,21.91,22.0,21.91,21.99,70400.0,12.3788,12.4297,12.3788,12.424,70400.0
2005-03-04 10:00:00,21.99,22.1,21.99,22.01,108800.0,12.424,12.4862,12.424,12.4353,108800.0
2005-03-04 10:10:00,22.02,22.05,22.02,22.04,37200.0,12.441,12.4579,12.441,12.4523,37200.0
2005-03-04 10:20:00,22.04,22.06,22.0,22.0,50000.0,12.4523,12.4636,12.4297,12.4297,50000.0
2005-03-04 10:30:00,22.0,22.0,21.96,21.96,50000.0,12.4297,12.4297,12.4071,12.4071,50000.0
2005-03-04 10:40:00,21.96,21.99,21.96,21.97,32800.0,12.4071,12.424,12.4071,12.4127,32800.0
2005-03-04 10:50:00,21.97,21.97,21.93,21.95,46800.0,12.4127,12.4127,12.3901,12.4014,46800.0
2005-03-04 11:00:00,21.98,21.99,21.96,21.96,30800.0,12.4184,12.424,12.4071,12.4071,30800.0
2005-03-04 11:10:00,21.97,22.01,21.97,22.0,32800.0,12.4127,12.4353,12.4127,12.4297,32800.0
2005-03-04 11:20:00,22.0,22.0,21.99,22.0,76000.0,12.4297,12.4297,12.424,12.4297,76000.0
2005-03-04 11:30:00,22.0,22.0,21.98,21.98,63600.0,12.4297,12.4297,12.4184,12.4184,63600.0
2005-03-04 11:40:00,21.98,21.99,21.96,21.99,36000.0,12.4184,12.424,12.4071,12.424,36000.0
2005-03-04 11:50:00,21.98,21.99,21.96,21.96,28800.0,12.4184,12.424,12.4071,12.4071,28800.0
2005-03-04 12:00:00,21.96,22.0,21.96,22.0,33200.0,12.4071,12.4297,12.4071,12.4297,33200.0
2005-03-04 12:10:00,22.0,22.01,21.96,21.97,40400.0,12.4297,12.4353,12.4071,12.4127,40400.0
2005-03-04 12:20:00,21.97,22.0,21.97,21.98,47200.0,12.4127,12.4297,12.4127,12.4184,47200.0
2005-03-04 12:30:00,21.98,21.99,21.96,21.98,47200.0,12.4184,12.424,12.4071,12.4184,47200.0
2005-03-04 12:40:00,21.98,22.0,21.98,22.0,44400.0,12.4184,12.4297,12.4184,12.4297,44400.0
2005-03-04 12:50:00,22.0,22.02,22.0,22.0,49200.0,12.4297,12.441,12.4297,12.4297,49200.0
2005-03-04 13:00:00,22.0,22.03,22.0,22.02,40000.0,12.4297,12.4466,12.4297,12.441,40000.0
2005-03-04 13:10:00,22.03,22.05,22.02,22.05,31600.0,12.4466,12.4579,12.441,12.4579,31600.0
2005-03-04 13:20:00,22.05,22.06,22.04,22.04,30800.0,12.4579,12.4636,12.4523,12.4523,30800.0
2005-03-04 13:30:00,22.04,22.05,22.03,22.05,34800.0,12.4523,12.4579,12.4466,12.4579,34800.0
2005-03-04 13:40:00,22.05,22.09,22.05,22.08,40400.0,12.4579,12.4805,12.4579,12.4749,40400.0
2005-03-04 13:50:00,22.08,22.13,22.08,22.13,78000.0,12.4749,12.5031,12.4749,12.5031,78000.0
2005-03-04 14:00:00,22.14,22.23,22.14,22.23,43600.0,12.5088,12.5596,12.5088,12.5596,43600.0
2005-03-04 14:10:00,22.23,22.24,22.18,22.19,123600.0,12.5596,12.5653,12.5314,12.537,123600.0
2005-03-04 14:20:00,22.19,22.21,22.19,22.2,44000.0,12.537,12.5483,12.537,12.5427,44000.0
2005-03-04 14:30:00,22.2,22.21,22.16,22.17,59600.0,12.5427,12.5483,12.5201,12.5257,59600.0
2005-03-04 14:40:00,22.17,22.18,22.16,22.17,72400.0,12.5257,12.5314,12.5201,12.5257,72400.0
2005-03-04 14:50:00,22.18,22.18,22.06,22.07,272400.0,12.5314,12.5314,12.4636,12.4692,272400.0
2005-03-04 15:00:00,22.08,22.13,22.05,22.13,114000.0,12.4749,12.5031,12.4579,12.5031,114000.0
2005-03-04 15:10:00,22.13,22.21,22.13,22.19,82800.0,12.5031,12.5483,12.5031,12.537,82800.0
2005-03-04 15:20:00,22.2,22.21,22.16,22.18,113200.0,12.5427,12.5483,12.5201,12.5314,113200.0
2005-03-04 15:30:00,22.18,22.2,22.18,22.19,42800.0,12.5314,12.5427,12.5314,12.537,42800.0
2005-03-04 15:40:00,22.19,22.2,22.13,22.16,149200.0,12.537,12.5427,12.5031,12.5201,149200.0
2005-03-04 15:50:00,22.16,22.18,22.15,22.18,162400.0,12.5201,12.5314,12.5144,12.5314,162400.0
2005-03-07 09:30:00,22.31,22.31,22.26,22.27,109200.0,12.6048,12.6048,12.5766,12.5822,109200.0
2005-03-07 09:40:00,22.26,22.38,22.26,22.38,172400.0,12.5766,12.6444,12.5766,12.6444,172400.0
2005-03-07 09:50:00,22.38,22.45,22.38,22.41,153600.0,12.6444,12.6839,12.6444,12.6613,153600.0
2005-03-07 10:00:00,22.41,22.43,22.38,22.38,135200.0,12.6613,12.6726,12.6444,12.6444,135200.0
2005-03-07 10:10:00,22.38,22.38,22.35,22.36,172800.0,12.6444,12.6444,12.6274,12.6331,172800.0
2005-03-07 10:20:00,22.36,22.38,22.33,22.34,156800.0,12.6331,12.6444,12.6161,12.6218,156800.0
2005-03-07 10:30:00,22.34,22.36,22.34,22.36,76000.0,12.6218,12.6331,12.6218,12.6331,76000.0
2005-03-07 10:40:00,22.36,22.38,22.34,22.36,28000.0,12.6331,12.6444,12.6218,12.6331,28000.0
2005-03-07 10:50:00,22.37,22.37,22.36,22.37,27200.0,12.6387,12.6387,12.6331,12.6387,27200.0
2005-03-07 11:00:00,22.37,22.39,22.36,22.39,36000.0,12.6387,12.65,12.6331,12.65,36000.0
2005-03-07 11:10:00,22.39,22.45,22.38,22.45,147200.0,12.65,12.6839,12.6444,12.6839,147200.0
2005-03-07 11:20:00,22.46,22.5,22.44,22.46,186000.0,12.6896,12.7122,12.6783,12.6896,186000.0
2005-03-07 11:30:00,22.46,22.5,22.43,22.43,85600.0,12.6896,12.7122,12.6726,12.6726,85600.0
2005-03-07 11:40:00,22.43,22.46,22.43,22.46,24800.0,12.6726,12.6896,12.6726,12.6896,24800.0
2005-03-07 11:50:00,22.46,22.47,22.45,22.46,50400.0,12.6896,12.6952,12.6839,12.6896,50400.0
2005-03-07 12:00:00,22.46,22.48,22.46,22.46,36400.0,12.6896,12.7009,12.6896,12.6896,36400.0
2005-03-07 12:10:00,22.46,22.51,22.46,22.51,126400.0,12.6896,12.7178,12.6896,12.7178,126400.0
2005-03-07 12:20:00,22.51,22.54,22.51,22.54,36000.0,12.7178,12.7348,12.7178,12.7348,36000.0
2005-03-07 12:30:00,22.54,22.54,22.52,22.52,46000.0,12.7348,12.7348,12.7235,12.7235,46000.0
2005-03-07 12:40:00,22.52,22.52,22.48,22.51,32400.0,12.7235,12.7235,12.7009,12.7178,32400.0
2005-03-07 12:50:00,22.51,22.51,22.48,22.5,118800.0,12.7178,12.7178,12.7009,12.7122,118800.0
2005-03-07 13:00:00,22.5,22.5,22.45,22.47,57200.0,12.7122,12.7122,12.6839,12.6952,57200.0
2005-03-07 13:10:00,22.47,22.5,22.47,22.49,69600.0,12.6952,12.7122,12.6952,12.7065,69600.0
2005-03-07 13:20:00,22.49,22.49,22.48,22.48,87600.0,12.7065,12.7065,12.7009,12.7009,87600.0
2005-03-07 13:30:00,22.48,22.49,22.47,22.49,54000.0,12.7009,12.7065,12.6952,12.7065,54000.0
2005-03-07 13:40:00,22.49,22.49,22.48,22.48,114800.0,12.7065,12.7065,12.7009,12.7009,114800.0
2005-03-07 13:50:00,22.48,22.5,22.48,22.49,47200.0,12.7009,12.7122,12.7009,12.7065,47200.0
2005-03-07 14:00:00,22.48,22.49,22.48,22.49,46000.0,12.7009,12.7065,12.7009,12.7065,46000.0
2005-03-07 14:10:00,22.49,22.5,22.47,22.47,44000.0,12.7065,12.7122,12.6952,12.6952,44000.0
2005-03-07 14:20:00,22.47,22.48,22.44,22.44,72800.0,12.6952,12.7009,12.6783,12.6783,72800.0
2005-03-07 14:30:00,22.45,22.48,22.45,22.46,32400.0,12.6839,12.7009,12.6839,12.6896,32400.0
2005-03-07 14:40:00,22.46,22.49,22.45,22.49,44000.0,12.6896,12.7065,12.6839,12.7065,44000.0
2005-03-07 14:50:00,22.49,22.5,22.47,22.47,51200.0,12.7065,12.7122,12.6952,12.6952,51200.0
2005-03-07 15:00:00,22.48,22.49,22.47,22.49,66400.0,12.7009,12.7065,12.6952,12.7065,66400.0
2005-03-07 15:10:00,22.48,22.48,22.47,22.47,49600.0,12.7009,12.7009,12.6952,12.6952,49600.0
2005-03-07 15:20:00,22.47,22.49,22.47,22.48,89600.0,12.6952,12.7065,12.6952,12.7009,89600.0
2005-03-07 15:30:00,22.47,22.47,22.4,22.43,133600.0,12.6952,12.6952,12.6557,12.6726,133600.0
2005-03-07 15:40:00,22.43,22.47,22.43,22.47,100400.0,12.6726,12.6952,12.6726,12.6952,100400.0
2005-03-07 15:50:00,22.46,22.46,22.43,22.44,126000.0,12.6896,12.6896,12.6726,12.6783,126000.0
2005-03-08 09:30:00,22.46,22.46,22.22,22.22,73200.0,12.6896,12.6896,12.554,12.554,73200.0
2005-03-08 09:40:00,22.21,22.33,22.21,22.33,48400.0,12.5483,12.6161,12.5483,12.6161,48400.0
2005-03-08 09:50:00,22.33,22.33,22.23,22.27,51600.0,12.6161,12.6161,12.5596,12.5822,51600.0
2005-03-08 10:00:00,22.27,22.27,22.21,22.23,99200.0,12.5822,12.5822,12.5483,12.5596,99200.0
2005-03-08 10:10:00,22.23,22.27,22.23,22.25,37600.0,12.5596,12.5822,12.5596,12.5709,37600.0
2005-03-08 10:20:00,22.25,22.25,22.24,22.24,37200.0,12.5709,12.5709,12.5653,12.5653,37200.0
2005-03-08 10:30:00,22.24,22.25,22.17,22.17,58800.0,12.5653,12.5709,12.5257,12.5257,58800.0
2005-03-08 10:40:00,22.17,22.22,22.16,22.21,33600.0,12.5257,12.554,12.5201,12.5483,33600.0
2005-03-08 10:50:00,22.21,22.25,22.21,22.24,40800.0,12.5483,12.5709,12.5483,12.5653,40800.0
2005-03-08 11:00:00,22.24,22.24,22.2,22.2,30000.0,12.5653,12.5653,12.5427,12.5427,30000.0
2005-03-08 11:10:00,22.2,22.25,22.2,22.24,34800.0,12.5427,12.5709,12.5427,12.5653,34800.0
2005-03-08 11:20:00,22.24,22.25,22.2,22.2,30400.0,12.5653,12.5709,12.5427,12.5427,30400.0
2005-03-08 11:30:00,22.21,22.24,22.2,22.22,22400.0,12.5483,12.5653,12.5427,12.554,22400.0
2005-03-08 11:40:00,22.23,22.24,22.2,22.21,34000.0,12.5596,12.5653,12.5427,12.5483,34000.0
2005-03-08 11:50:00,22.21,22.25,22.2,22.24,50400.0,12.5483,12.5709,12.5427,12.5653,50400.0
2005-03-08 12:00:00,22.24,22.25,22.17,22.19,79600.0,12.5653,12.5709,12.5257,12.537,79600.0
2005-03-08 12:10:00,22.19,22.23,22.18,22.23,44000.0,12.537,12.5596,12.5314,12.5596,44000.0
2005-03-08 12:20:00,22.23,22.25,22.23,22.25,12000.0,12.5596,12.5709,12.5596,12.5709,12000.0
2005-03-08 12:30:00,22.24,22.25,22.22,22.23,28800.0,12.5653,12.5709,12.554,12.5596,28800.0
2005-03-08 12:40:00,22.23,22.27,22.23,22.26,29600.0,12.5596,12.5822,12.5596,12.5766,29600.0
2005-03-08 12:50:00,22.26,22.29,22.25,22.25,21600.0,12.5766,12.5935,12.5709,12.5709,21600.0
2005-03-08 13:00:00,22.25,22.29,22.24,22.26,52000.0,12.5709,12.5935,12.5653,12.5766,52000.0
2005-03-08 13:10:00,22.27,22.28,22.27,22.28,23600.0,12.5822,12.5879,12.5822,12.5879,23600.0
2005-03-08 13:20:00,22.28,22.29,22.24,22.25,19200.0,12.5879,12.5935,12.5653,12.5709,19200.0
2005-03-08 13:30:00,22.24,22.24,22.21,22.22,30000.0,12.5653,12.5653,12.5483,12.554,30000.0
2005-03-08 13:40:00,22.23,22.25,22.21,22.21,20000.0,12.5596,12.5709,12.5483,12.5483,20000.0
2005-03-08 13:50:00,22.21,22.23,22.21,22.23,38400.0,12.5483,12.5596,12.5483,12.5596,38400.0
2005-03-08 14:00:00,22.23,22.27,22.23,22.26,51600.0,12.5596,12.5822,12.5596,12.5766,51600.0
2005-03-08 14:10:00,22.26,22.28,22.22,22.22,56000.0,12.5766,12.5879,12.554,12.554,56000.0
2005-03-08 14:20:00,22.23,22.28,22.23,22.26,17600.0,12.5596,12.5879,12.5596,12.5766,17600.0
2005-03-08 14:30:00,22.26,22.27,22.22,22.27,29200.0,12.5766,12.5822,12.554,12.5822,29200.0
2005-03-08 14:40:00,22.27,22.27,22.2,22.2,27600.0,12.5822,12.5822,12.5427,12.5427,27600.0
2005-03-08 14:50:00,22.21,22.23,22.16,22.21,60800.0,12.5483,12.5596,12.5201,12.5483,60800.0
2005-03-08 15:00:00,22.18,22.2,22.13,22.18,98400.0,12.5314,12.5427,12.5031,12.5314,98400.0
2005-03-08 15:10:00,22.18,22.18,22.15,22.17,44800.0,12.5314,12.5314,12.5144,12.5257,44800.0
2005-03-08 15:20:00,22.17,22.2,22.17,22.2,30800.0,12.5257,12.5427,12.5257,12.5427,30800.0
2005-03-08 15:30:00,22.19,22.19,22.12,22.12,75200.0,12.537,12.537,12.4975,12.4975,75200.0
2005-03-08 15:40:00,22.11,22.17,22.11,22.17,119200.0,12.4918,12.5257,12.4918,12.5257,119200.0
2005-03-08 15:50:00,22.17,22.17,22.14,22.15,72800.0,12.5257,12.5257,12.5088,12.5144,72800.0
2005-03-09 09:30:00,22.15,22.17,22.1,22.17,28800.0,12.5187,12.53,12.4904,12.53,28800.0
2005-03-09 09:40:00,22.17,22.2,22.11,22.2,27600.0,12.53,12.547,12.4961,12.547,27600.0
2005-03-09 09:50:00,22.18,22.2,22.14,22.19,53200.0,12.5357,12.547,12.5131,12.5413,53200.0
2005-03-09 10:00:00,22.18,22.19,22.13,22.13,37200.0,12.5357,12.5413,12.5074,12.5074,37200.0
2005-03-09 10:10:00,22.12,22.15,22.09,22.14,57200.0,12.5018,12.5187,12.4848,12.5131,57200.0
2005-03-09 10:20:00,22.12,22.13,22.09,22.11,32000.0,12.5018,12.5074,12.4848,12.4961,32000.0
2005-03-09 10:30:00,22.12,22.21,22.12,22.17,34000.0,12.5018,12.5526,12.5018,12.53,34000.0
2005-03-09 10:40:00,22.17,22.22,22.15,22.21,30000.0,12.53,12.5583,12.5187,12.5526,30000.0
2005-03-09 10:50:00,22.21,22.22,22.17,22.17,22000.0,12.5526,12.5583,12.53,12.53,22000.0
2005-03-09 11:00:00,22.16,22.17,22.1,22.1,44400.0,12.5244,12.53,12.4904,12.4904,44400.0
2005-03-09 11:10:00,22.1,22.13,22.1,22.11,28800.0,12.4904,12.5074,12.4904,12.4961,28800.0
2005-03-09 11:20:00,22.11,22.13,22.11,22.12,15200.0,12.4961,12.5074,12.4961,12.5018,15200.0
2005-03-09 11:30:00,22.12,22.14,22.12,22.13,26000.0,12.5018,12.5131,12.5018,12.5074,26000.0
2005-03-09 11:40:00,22.13,22.14,22.13,22.13,14800.0,12.5074,12.5131,12.5074,12.5074,14800.0
2005-03-09 11:50:00,22.13,22.14,22.13,22.13,34000.0,12.5074,12.5131,12.5074,12.5074,34000.0
2005-03-09 12:00:00,22.13,22.15,22.13,22.13,61200.0,12.5074,12.5187,12.5074,12.5074,61200.0
2005-03-09 12:10:00,22.13,22.14,22.11,22.13,77200.0,12.5074,12.5131,12.4961,12.5074,77200.0
2005-03-09 12:20:00,22.12,22.13,22.11,22.11,26400.0,12.5018,12.5074,12.4961,12.4961,26400.0
2005-03-09 12:30:00,22.13,22.15,22.13,22.13,14800.0,12.5074,12.5187,12.5074,12.5074,14800.0
2005-03-09 12:40:00,22.14,22.14,22.11,22.12,18400.0,12.5131,12.5131,12.4961,12.5018,18400.0
2005-03-09 12:50:00,22.12,22.12,22.06,22.07,124800.0,12.5018,12.5018,12.4678,12.4735,124800.0
2005-03-09 13:00:00,22.07,22.12,22.07,22.08,40800.0,12.4735,12.5018,12.4735,12.4791,40800.0
2005-03-09 13:10:00,22.08,22.1,22.07,22.09,20400.0,12.4791,12.4904,12.4735,12.4848,20400.0
2005-03-09 13:20:00,22.09,22.1,22.07,22.09,21200.0,12.4848,12.4904,12.4735,12.4848,21200.0
2005-03-09 13:30:00,22.08,22.11,22.05,22.11,69200.0,12.4791,12.4961,12.4622,12.4961,69200.0
2005-03-09 13:40:00,22.12,22.13,22.11,22.11,19600.0,12.5018,12.5074,12.4961,12.4961,19600.0
2005-03-09 13:50:00,22.11,22.11,22.07,22.09,24000.0,12.4961,12.4961,12.4735,12.4848,24000.0
2005-03-09 14:00:00,22.09,22.16,22.09,22.11,30000.0,12.4848,12.5244,12.4848,12.4961,30000.0
2005-03-09 14:10:00,22.12,22.13,22.1,22.11,11600.0,12.5018,12.5074,12.4904,12.4961,11600.0
2005-03-09 14:20:00,22.1,22.13,22.08,22.09,35600.0,12.4904,12.5074,12.4791,12.4848,35600.0
2005-03-09 14:30:00,22.09,22.1,22.07,22.07,23200.0,12.4848,12.4904,12.4735,12.4735,23200.0
2005-03-09 14:40:00,22.07,22.1,22.07,22.1,24000.0,12.4735,12.4904,12.4735,12.4904,24000.0
2005-03-09 14:50:00,22.1,22.1,22.08,22.09,10000.0,12.4904,12.4904,12.4791,12.4848,10000.0
2005-03-09 15:00:00,22.1,22.1,22.04,22.06,50800.0,12.4904,12.4904,12.4565,12.4678,50800.0
2005-03-09 15:10:00,22.07,22.07,22.03,22.04,34000.0,12.4735,12.4735,12.4509,12.4565,34000.0
2005-03-09 15:20:00,22.04,22.08,22.04,22.08,18400.0,12.4565,12.4791,12.4565,12.4791,18400.0
2005-03-09 15:30:00,22.08,22.08,22.05,22.08,50800.0,12.4791,12.4791,12.4622,12.4791,50800.0
2005-03-09 15:40:00,22.08,22.08,22.0,22.0,49200.0,12.4791,12.4791,12.4339,12.4339,49200.0
2005-03-09 15:50:00,22.0,22.05,21.99,22.03,55600.0,12.4339,12.4622,12.4283,12.4509,55600.0
2005-03-10 09:30:00,21.98,22.03,21.98,22.03,62400.0,12.4226,12.4509,12.4226,12.4509,62400.0
2005-03-10 09:40:00,22.05,22.07,22.04,22.05,24400.0,12.4622,12.4735,12.4565,12.4622,24400.0
2005-03-10 09:50:00,22.05,22.11,22.02,22.11,106800.0,12.4622,12.4961,12.4452,12.4961,106800.0
2005-03-10 10:00:00,22.11,22.21,22.09,22.21,48400.0,12.4961,12.5526,12.4848,12.5526,48400.0
2005-03-10 10:10:00,22.22,22.22,22.17,22.18,19600.0,12.5583,12.5583,12.53,12.5357,19600.0
2005-03-10 10:20:00,22.18,22.2,22.14,22.2,34400.0,12.5357,12.547,12.5131,12.547,34400.0
2005-03-10 10:30:00,22.2,22.24,22.18,22.18,56400.0,12.547,12.5696,12.5357,12.5357,56400.0
2005-03-10 10:40:00,22.18,22.2,22.17,22.2,13600.0,12.5357,12.547,12.53,12.547,13600.0
2005-03-10 10:50:00,22.21,22.21,22.16,22.16,21200.0,12.5526,12.5526,12.5244,12.5244,21200.0
2005-03-10 11:00:00,22.16,22.16,22.13,22.15,47600.0,12.5244,12.5244,12.5074,12.5187,47600.0
2005-03-10 11:10:00,22.15,22.17,22.11,22.17,62000.0,12.5187,12.53,12.4961,12.53,62000.0
2005-03-10 11:20:00,22.17,22.17,22.13,22.13,39600.0,12.53,12.53,12.5074,12.5074,39600.0
2005-03-10 11:30:00,22.13,22.14,22.11,22.13,38000.0,12.5074,12.5131,12.4961,12.5074,38000.0
2005-03-10 11:40:00,22.13,22.16,22.12,22.16,52800.0,12.5074,12.5244,12.5018,12.5244,52800.0
2005-03-10 11:50:00,22.16,22.22,22.16,22.2,41600.0,12.5244,12.5583,12.5244,12.547,41600.0
2005-03-10 12:00:00,22.2,22.2,22.17,22.17,184400.0,12.547,12.547,12.53,12.53,184400.0
2005-03-10 12:10:00,22.18,22.19,22.17,22.18,20400.0,12.5357,12.5413,12.53,12.5357,20400.0
2005-03-10 12:20:00,22.18,22.18,22.15,22.17,24400.0,12.5357,12.5357,12.5187,12.53,24400.0
2005-03-10 12:30:00,22.18,22.21,22.18,22.21,12000.0,12.5357,12.5526,12.5357,12.5526,12000.0
2005-03-10 12:40:00,22.21,22.22,22.18,22.19,16400.0,12.5526,12.5583,12.5357,12.5413,16400.0
2005-03-10 12:50:00,22.2,22.23,22.2,22.22,16000.0,12.547,12.5639,12.547,12.5583,16000.0
2005-03-10 13:00:00,22.22,22.25,22.22,22.23,49600.0,12.5583,12.5752,12.5583,12.5639,49600.0
2005-03-10 13:10:00,22.23,22.24,22.22,22.24,97200.0,12.5639,12.5696,12.5583,12.5696,97200.0
2005-03-10 13:20:00,22.24,22.25,22.23,22.25,66400.0,12.5696,12.5752,12.5639,12.5752,66400.0
2005-03-10 13:30:00,22.25,22.33,22.24,22.33,88800.0,12.5752,12.6204,12.5696,12.6204,88800.0
2005-03-10 13:40:00,22.33,22.38,22.33,22.38,50000.0,12.6204,12.6487,12.6204,12.6487,50000.0
2005-03-10 13:50:00,22.38,22.38,22.27,22.27,78800.0,12.6487,12.6487,12.5865,12.5865,78800.0
2005-03-10 14:00:00,22.27,22.33,22.25,22.33,76800.0,12.5865,12.6204,12.5752,12.6204,76800.0
2005-03-10 14:10:00,22.33,22.37,22.33,22.36,42400.0,12.6204,12.643,12.6204,12.6374,42400.0
2005-03-10 14:20:00,22.35,22.35,22.32,22.33,24000.0,12.6317,12.6317,12.6148,12.6204,24000.0
2005-03-10 14:30:00,22.33,22.35,22.33,22.35,52800.0,12.6204,12.6317,12.6204,12.6317,52800.0
2005-03-10 14:40:00,22.35,22.38,22.35,22.36,75600.0,12.6317,12.6487,12.6317,12.6374,75600.0
2005-03-10 14:50:00,22.36,22.36,22.33,22.33,62800.0,12.6374,12.6374,12.6204,12.6204,62800.0
2005-03-10 15:00:00,22.33,22.34,22.29,22.29,48800.0,12.6204,12.6261,12.5978,12.5978,48800.0
2005-03-10 15:10:00,22.29,22.32,22.29,22.31,40000.0,12.5978,12.6148,12.5978,12.6091,40000.0
2005-03-10 15:20:00,22.31,22.32,22.28,22.3,70800.0,12.6091,12.6148,12.5922,12.6035,70800.0
2005-03-10 15:30:00,22.3,22.3,22.25,22.25,59200.0,12.6035,12.6035,12.5752,12.5752,59200.0
2005-03-10 15:40:00,22.26,22.31,22.25,22.25,50800.0,12.5809,12.6091,12.5752,12.5752,50800.0
2005-03-10 15:50:00,22.26,22.31,22.25,22.31,66400.0,12.5809,12.6091,12.5752,12.6091,66400.0
2005-03-11 09:30:00,22.32,22.32,22.21,22.21,40400.0,12.6148,12.6148,12.5526,12.5526,40400.0
2005-03-11 09:40:00,22.2,22.21,22.1,22.17,61200.0,12.547,12.5526,12.4904,12.53,61200.0
2005-03-11 09:50:00,22.18,22.36,22.17,22.34,47600.0,12.5357,12.6374,12.53,12.6261,47600.0
2005-03-11 10:00:00,22.34,22.34,22.2,22.2,50400.0,12.6261,12.6261,12.547,12.547,50400.0
2005-03-11 10:10:00,22.2,22.28,22.19,22.23,48400.0,12.547,12.5922,12.5413,12.5639,48400.0
2005-03-11 10:20:00,22.22,22.27,22.21,22.25,31600.0,12.5583,12.5865,12.5526,12.5752,31600.0
2005-03-11 10:30:00,22.25,22.28,22.2,22.28,79200.0,12.5752,12.5922,12.547,12.5922,79200.0
2005-03-11 10:40:00,22.28,22.32,22.26,22.26,61200.0,12.5922,12.6148,12.5809,12.5809,61200.0
2005-03-11 10:50:00,22.26,22.26,22.16,22.21,60800.0,12.5809,12.5809,12.5244,12.5526,60800.0
2005-03-11 11:00:00,22.18,22.21,22.16,22.19,24400.0,12.5357,12.5526,12.5244,12.5413,24400.0
2005-03-11 11:10:00,22.2,22.22,22.18,22.21,22000.0,12.547,12.5583,12.5357,12.5526,22000.0
2005-03-11 11:20:00,22.21,22.22,22.18,22.19,20400.0,12.5526,12.5583,12.5357,12.5413,20400.0
2005-03-11 11:30:00,22.19,22.19,22.15,22.15,17200.0,12.5413,12.5413,12.5187,12.5187,17200.0
2005-03-11 11:40:00,22.16,22.2,22.16,22.18,28400.0,12.5244,12.547,12.5244,12.5357,28400.0
2005-03-11 11:50:00,22.18,22.19,22.17,22.18,16000.0,12.5357,12.5413,12.53,12.5357,16000.0
2005-03-11 12:00:00,22.19,22.21,22.17,22.18,62000.0,12.5413,12.5526,12.53,12.5357,62000.0
2005-03-11 12:10:00,22.18,22.19,22.18,22.18,17200.0,12.5357,12.5413,12.5357,12.5357,17200.0
2005-03-11 12:20:00,22.19,22.2,22.19,22.19,33200.0,12.5413,12.547,12.5413,12.5413,33200.0
2005-03-11 12:30:00,22.18,22.2,22.18,22.19,22800.0,12.5357,12.547,12.5357,12.5413,22800.0
2005-03-11 12:40:00,22.19,22.21,22.19,22.2,25200.0,12.5413,12.5526,12.5413,12.547,25200.0
2005-03-11 12:50:00,22.22,22.25,22.22,22.22,24800.0,12.5583,12.5752,12.5583,12.5583,24800.0
2005-03-11 13:00:00,22.21,22.21,22.19,22.2,18800.0,12.5526,12.5526,12.5413,12.547,18800.0
2005-03-11 13:10:00,22.2,22.23,22.2,22.23,86400.0,12.547,12.5639,12.547,12.5639,86400.0
2005-03-11 13:20:00,22.23,22.24,22.21,22.21,16000.0,12.5639,12.5696,12.5526,12.5526,16000.0
2005-03-11 13:30:00,22.21,22.22,22.2,22.22,20000.0,12.5526,12.5583,12.547,12.5583,20000.0
2005-03-11 13:40:00,22.22,22.22,22.15,22.16,44000.0,12.5583,12.5583,12.5187,12.5244,44000.0
2005-03-11 13:50:00,22.16,22.16,22.13,22.13,64000.0,12.5244,12.5244,12.5074,12.5074,64000.0
2005-03-11 14:00:00,22.14,22.17,22.14,22.15,66000.0,12.5131,12.53,12.5131,12.5187,66000.0
2005-03-11 14:10:00,22.15,22.16,22.15,22.15,36800.0,12.5187,12.5244,12.5187,12.5187,36800.0
2005-03-11 14:20:00,22.14,22.17,22.14,22.16,29200.0,12.5131,12.53,12.5131,12.5244,29200.0
2005-03-11 14:30:00,22.17,22.17,22.16,22.16,20400.0,12.53,12.53,12.5244,12.5244,20400.0
2005-03-11 14:40:00,22.17,22.18,22.16,22.17,31200.0,12.53,12.5357,12.5244,12.53,31200.0
2005-03-11 14:50:00,22.17,22.17,22.13,22.15,78000.0,12.53,12.53,12.5074,12.5187,78000.0
2005-03-11 15:00:00,22.15,22.16,22.1,22.14,68800.0,12.5187,12.5244,12.4904,12.5131,68800.0
2005-03-11 15:10:00,22.14,22.15,22.11,22.11,26400.0,12.5131,12.5187,12.4961,12.4961,26400.0
2005-03-11 15:20:00,22.11,22.13,22.09,22.09,42400.0,12.4961,12.5074,12.4848,12.4848,42400.0
2005-03-11 15:30:00,22.08,22.11,22.06,22.1,44000.0,12.4791,12.4961,12.4678,12.4904,44000.0
2005-03-11 15:40:00,22.1,22.16,22.09,22.15,63600.0,12.4904,12.5244,12.4848,12.5187,63600.0
2005-03-11 15:50:00,22.15,22.2,22.14,22.14,58800.0,12.5187,12.547,12.5131,12.5131,58800.0
2005-03-14 09:30:00,22.31,22.31,22.24,22.24,101200.0,12.6091,12.6091,12.5696,12.5696,101200.0
2005-03-14 09:40:00,22.24,22.35,22.22,22.35,66400.0,12.5696,12.6317,12.5583,12.6317,66400.0
2005-03-14 09:50:00,22.35,22.4,22.18,22.24,150800.0,12.6317,12.66,12.5357,12.5696,150800.0
2005-03-14 10:00:00,22.23,22.25,22.14,22.2,68000.0,12.5639,12.5752,12.5131,12.547,68000.0
2005-03-14 10:10:00,22.21,22.24,22.13,22.2,108000.0,12.5526,12.5696,12.5074,12.547,108000.0
2005-03-14 10:20:00,22.2,22.27,22.2,22.26,61200.0,12.547,12.5865,12.547,12.5809,61200.0
2005-03-14 10:30:00,22.26,22.34,22.25,22.34,48000.0,12.5809,12.6261,12.5752,12.6261,48000.0
2005-03-14 10:40:00,22.34,22.35,22.28,22.28,38800.0,12.6261,12.6317,12.5922,12.5922,38800.0
2005-03-14 10:50:00,22.26,22.32,22.25,22.31,36000.0,12.5809,12.6148,12.5752,12.6091,36000.0
2005-03-14 11:00:00,22.32,22.36,22.31,22.31,27200.0,12.6148,12.6374,12.6091,12.6091,27200.0
2005-03-14 11:10:00,22.3,22.3,22.21,22.28,169200.0,12.6035,12.6035,12.5526,12.5922,169200.0
2005-03-14 11:20:00,22.28,22.32,22.27,22.3,36000.0,12.5922,12.6148,12.5865,12.6035,36000.0
2005-03-14 11:30:00,22.29,22.3,22.24,22.26,46800.0,12.5978,12.6035,12.5696,12.5809,46800.0
2005-03-14 11:40:00,22.26,22.3,22.26,22.3,23200.0,12.5809,12.6035,12.5809,12.6035,23200.0
2005-03-14 11:50:00,22.31,22.35,22.31,22.32,17600.0,12.6091,12.6317,12.6091,12.6148,17600.0
2005-03-14 12:00:00,22.33,22.33,22.31,22.31,16400.0,12.6204,12.6204,12.6091,12.6091,16400.0
2005-03-14 12:10:00,22.31,22.32,22.31,22.32,14800.0,12.6091,12.6148,12.6091,12.6148,14800.0
2005-03-14 12:20:00,22.32,22.32,22.25,22.25,23200.0,12.6148,12.6148,12.5752,12.5752,23200.0
2005-03-14 12:30:00,22.25,22.26,22.23,22.23,31600.0,12.5752,12.5809,12.5639,12.5639,31600.0
2005-03-14 12:40:00,22.22,22.23,22.22,22.22,13600.0,12.5583,12.5639,12.5583,12.5583,13600.0
2005-03-14 12:50:00,22.22,22.29,22.22,22.28,53200.0,12.5583,12.5978,12.5583,12.5922,53200.0
2005-03-14 13:00:00,22.28,22.28,22.25,22.25,33200.0,12.5922,12.5922,12.5752,12.5752,33200.0
2005-03-14 13:10:00,22.25,22.33,22.25,22.3,68000.0,12.5752,12.6204,12.5752,12.6035,68000.0
2005-03-14 13:20:00,22.28,22.28,22.25,22.25,58400.0,12.5922,12.5922,12.5752,12.5752,58400.0
2005-03-14 13:30:00,22.25,22.26,22.24,22.26,41200.0,12.5752,12.5809,12.5696,12.5809,41200.0
2005-03-14 13:40:00,22.27,22.38,22.27,22.37,114400.0,12.5865,12.6487,12.5865,12.643,114400.0
2005-03-14 13:50:00,22.37,22.37,22.31,22.36,52400.0,12.643,12.643,12.6091,12.6374,52400.0
2005-03-14 14:00:00,22.36,22.4,22.35,22.39,48000.0,12.6374,12.66,12.6317,12.6543,48000.0
2005-03-14 14:10:00,22.4,22.41,22.34,22.34,66800.0,12.66,12.6657,12.6261,12.6261,66800.0
2005-03-14 14:20:00,22.34,22.41,22.34,22.36,86400.0,12.6261,12.6657,12.6261,12.6374,86400.0
2005-03-14 14:30:00,22.35,22.42,22.34,22.41,78400.0,12.6317,12.6713,12.6261,12.6657,78400.0
2005-03-14 14:40:00,22.41,22.43,22.4,22.42,35600.0,12.6657,12.677,12.66,12.6713,35600.0
2005-03-14 14:50:00,22.42,22.43,22.39,22.42,32800.0,12.6713,12.677,12.6543,12.6713,32800.0
2005-03-14 15:00:00,22.43,22.47,22.43,22.47,44400.0,12.677,12.6996,12.677,12.6996,44400.0
2005-03-14 15:10:00,22.47,22.47,22.43,22.46,113200.0,12.6996,12.6996,12.677,12.6939,113200.0
2005-03-14 15:20:00,22.49,22.52,22.49,22.51,208000.0,12.7109,12.7278,12.7109,12.7222,208000.0
2005-03-14 15:30:00,22.51,22.54,22.51,22.51,96400.0,12.7222,12.7391,12.7222,12.7222,96400.0
2005-03-14 15:40:00,22.51,22.63,22.51,22.57,172400.0,12.7222,12.79,12.7222,12.7561,172400.0
2005-03-14 15:50:00,22.56,22.62,22.55,22.57,300400.0,12.7504,12.7843,12.7448,12.7561,300400.0
2005-03-15 09:30:00,22.63,22.75,22.62,22.62,117600.0,12.79,12.8578,12.7843,12.7843,117600.0
2005-03-15 09:40:00,22.63,22.75,22.63,22.74,168400.0,12.79,12.8578,12.79,12.8522,168400.0
2005-03-15 09:50:00,22.74,22.8,22.74,22.78,80400.0,12.8522,12.8861,12.8522,12.8748,80400.0
2005-03-15 10:00:00,22.79,22.79,22.71,22.75,88800.0,12.8804,12.8804,12.8352,12.8578,88800.0
2005-03-15 10:10:00,22.76,22.82,22.76,22.78,68800.0,12.8635,12.8974,12.8635,12.8748,68800.0
2005-03-15 10:20:00,22.79,22.81,22.75,22.8,53200.0,12.8804,12.8917,12.8578,12.8861,53200.0
2005-03-15 10:30:00,22.8,22.85,22.79,22.85,131600.0,12.8861,12.9143,12.8804,12.9143,131600.0
2005-03-15 10:40:00,22.84,22.91,22.84,22.9,159600.0,12.9087,12.9482,12.9087,12.9426,159600.0
2005-03-15 10:50:00,22.9,22.9,22.85,22.85,106400.0,12.9426,12.9426,12.9143,12.9143,106400.0
2005-03-15 11:00:00,22.85,22.87,22.79,22.79,56000.0,12.9143,12.9256,12.8804,12.8804,56000.0
2005-03-15 11:10:00,22.79,22.82,22.77,22.82,71600.0,12.8804,12.8974,12.8691,12.8974,71600.0
2005-03-15 11:20:00,22.82,22.84,22.75,22.77,64000.0,12.8974,12.9087,12.8578,12.8691,64000.0
2005-03-15 11:30:00,22.77,22.82,22.75,22.77,90000.0,12.8691,12.8974,12.8578,12.8691,90000.0
2005-03-15 11:40:00,22.77,22.8,22.73,22.78,118000.0,12.8691,12.8861,12.8465,12.8748,118000.0
2005-03-15 11:50:00,22.78,22.81,22.75,22.76,142800.0,12.8748,12.8917,12.8578,12.8635,142800.0
2005-03-15 12:00:00,22.76,22.76,22.68,22.72,61200.0,12.8635,12.8635,12.8183,12.8409,61200.0
2005-03-15 12:10:00,22.72,22.72,22.67,22.68,72800.0,12.8409,12.8409,12.8126,12.8183,72800.0
2005-03-15 12:20:00,22.68,22.72,22.68,22.69,46000.0,12.8183,12.8409,12.8183,12.8239,46000.0
2005-03-15 12:30:00,22.68,22.68,22.66,22.67,48000.0,12.8183,12.8183,12.8069,12.8126,48000.0
2005-03-15 12:40:00,22.67,22.76,22.67,22.74,85200.0,12.8126,12.8635,12.8126,12.8522,85200.0
2005-03-15 12:50:00,22.75,22.77,22.73,22.75,66800.0,12.8578,12.8691,12.8465,12.8578,66800.0
2005-03-15 13:00:00,22.74,22.74,22.7,22.7,43200.0,12.8522,12.8522,12.8296,12.8296,43200.0
2005-03-15 13:10:00,22.7,22.76,22.68,22.73,90400.0,12.8296,12.8635,12.8183,12.8465,90400.0
2005-03-15 13:20:00,22.73,22.73,22.68,22.69,43600.0,12.8465,12.8465,12.8183,12.8239,43600.0
2005-03-15 13:30:00,22.69,22.74,22.68,22.7,68000.0,12.8239,12.8522,12.8183,12.8296,68000.0
2005-03-15 13:40:00,22.69,22.71,22.68,22.69,57600.0,12.8239,12.8352,12.8183,12.8239,57600.0
2005-03-15 13:50:00,22.68,22.7,22.67,22.67,35600.0,12.8183,12.8296,12.8126,12.8126,35600.0
2005-03-15 14:00:00,22.67,22.69,22.67,22.68,46800.0,12.8126,12.8239,12.8126,12.8183,46800.0
2005-03-15 14:10:00,22.68,22.7,22.62,22.63,55200.0,12.8183,12.8296,12.7843,12.79,55200.0
2005-03-15 14:20:00,22.63,22.66,22.62,22.66,88800.0,12.79,12.8069,12.7843,12.8069,88800.0
2005-03-15 14:30:00,22.66,22.68,22.65,22.67,63600.0,12.8069,12.8183,12.8013,12.8126,63600.0
2005-03-15 14:40:00,22.67,22.68,22.65,22.67,46400.0,12.8126,12.8183,12.8013,12.8126,46400.0
2005-03-15 14:50:00,22.67,22.73,22.67,22.71,70800.0,12.8126,12.8465,12.8126,12.8352,70800.0
2005-03-15 15:00:00,22.7,22.7,22.68,22.68,43600.0,12.8296,12.8296,12.8183,12.8183,43600.0
2005-03-15 15:10:00,22.68,22.7,22.65,22.65,260400.0,12.8183,12.8296,12.8013,12.8013,260400.0
2005-03-15 15:20:00,22.65,22.66,22.61,22.64,225200.0,12.8013,12.8069,12.7787,12.7956,225200.0
2005-03-15 15:30:00,22.63,22.66,22.63,22.66,585200.0,12.79,12.8069,12.79,12.8069,585200.0
2005-03-15 15:40:00,22.66,22.7,22.64,22.66,136400.0,12.8069,12.8296,12.7956,12.8069,136400.0
2005-03-15 15:50:00,22.66,22.66,22.63,22.66,255600.0,12.8069,12.8069,12.79,12.8069,255600.0
2005-03-16 09:30:00,22.51,22.57,22.48,22.49,71600.0,12.7222,12.7561,12.7052,12.7109,71600.0
2005-03-16 09:40:00,22.49,22.49,22.32,22.42,68000.0,12.7109,12.7109,12.6148,12.6713,68000.0
2005-03-16 09:50:00,22.42,22.5,22.41,22.5,51600.0,12.6713,12.7165,12.6657,12.7165,51600.0
2005-03-16 10:00:00,22.49,22.56,22.48,22.56,121600.0,12.7109,12.7504,12.7052,12.7504,121600.0
2005-03-16 10:10:00,22.56,22.56,22.53,22.55,83600.0,12.7504,12.7504,12.7335,12.7448,83600.0
2005-03-16 10:20:00,22.56,22.56,22.55,22.55,36000.0,12.7504,12.7504,12.7448,12.7448,36000.0
2005-03-16 10:30:00,22.55,22.59,22.47,22.47,72400.0,12.7448,12.7674,12.6996,12.6996,72400.0
2005-03-16 10:40:00,22.47,22.5,22.4,22.46,86800.0,12.6996,12.7165,12.66,12.6939,86800.0
2005-03-16 10:50:00,22.46,22.46,22.4,22.4,31600.0,12.6939,12.6939,12.66,12.66,31600.0
2005-03-16 11:00:00,22.41,22.45,22.39,22.42,52800.0,12.6657,12.6883,12.6543,12.6713,52800.0
2005-03-16 11:10:00,22.42,22.44,22.38,22.38,55600.0,12.6713,12.6826,12.6487,12.6487,55600.0
2005-03-16 11:20:00,22.38,22.41,22.36,22.41,60400.0,12.6487,12.6657,12.6374,12.6657,60400.0
2005-03-16 11:30:00,22.41,22.44,22.41,22.42,98000.0,12.6657,12.6826,12.6657,12.6713,98000.0
2005-03-16 11:40:00,22.42,22.42,22.4,22.41,35600.0,12.6713,12.6713,12.66,12.6657,35600.0
2005-03-16 11:50:00,22.41,22.43,22.39,22.39,28000.0,12.6657,12.677,12.6543,12.6543,28000.0
2005-03-16 12:00:00,22.39,22.39,22.34,22.34,65200.0,12.6543,12.6543,12.6261,12.6261,65200.0
2005-03-16 12:10:00,22.35,22.42,22.35,22.41,68800.0,12.6317,12.6713,12.6317,12.6657,68800.0
2005-03-16 12:20:00,22.41,22.41,22.36,22.39,32000.0,12.6657,12.6657,12.6374,12.6543,32000.0
2005-03-16 12:30:00,22.4,22.44,22.39,22.43,44800.0,12.66,12.6826,12.6543,12.677,44800.0
2005-03-16 12:40:00,22.43,22.48,22.43,22.48,50000.0,12.677,12.7052,12.677,12.7052,50000.0
2005-03-16 12:50:00,22.48,22.52,22.47,22.52,51600.0,12.7052,12.7278,12.6996,12.7278,51600.0
2005-03-16 13:00:00,22.52,22.54,22.5,22.5,60000.0,12.7278,12.7391,12.7165,12.7165,60000.0
2005-03-16 13:10:00,22.5,22.53,22.5,22.53,108400.0,12.7165,12.7335,12.7165,12.7335,108400.0
2005-03-16 13:20:00,22.54,22.55,22.47,22.47,83600.0,12.7391,12.7448,12.6996,12.6996,83600.0
2005-03-16 13:30:00,22.47,22.52,22.46,22.51,80800.0,12.6996,12.7278,12.6939,12.7222,80800.0
2005-03-16 13:40:00,22.51,22.55,22.51,22.52,85600.0,12.7222,12.7448,12.7222,12.7278,85600.0
2005-03-16 13:50:00,22.51,22.52,22.49,22.51,93200.0,12.7222,12.7278,12.7109,12.7222,93200.0
2005-03-16 14:00:00,22.51,22.52,22.47,22.48,93200.0,12.7222,12.7278,12.6996,12.7052,93200.0
2005-03-16 14:10:00,22.47,22.47,22.42,22.43,50800.0,12.6996,12.6996,12.6713,12.677,50800.0
2005-03-16 14:20:00,22.43,22.46,22.43,22.45,138400.0,12.677,12.6939,12.677,12.6883,138400.0
2005-03-16 14:30:00,22.45,22.47,22.43,22.44,96000.0,12.6883,12.6996,12.677,12.6826,96000.0
2005-03-16 14:40:00,22.44,22.47,22.42,22.46,114400.0,12.6826,12.6996,12.6713,12.6939,114400.0
2005-03-16 14:50:00,22.47,22.48,22.44,22.46,49600.0,12.6996,12.7052,12.6826,12.6939,49600.0
2005-03-16 15:00:00,22.46,22.49,22.46,22.49,72800.0,12.6939,12.7109,12.6939,12.7109,72800.0
2005-03-16 15:10:00,22.49,22.53,22.48,22.5,49200.0,12.7109,12.7335,12.7052,12.7165,49200.0
2005-03-16 15:20:00,22.49,22.49,22.44,22.47,86800.0,12.7109,12.7109,12.6826,12.6996,86800.0
2005-03-16 15:30:00,22.48,22.55,22.46,22.53,274800.0,12.7052,12.7448,12.6939,12.7335,274800.0
2005-03-16 15:40:00,22.51,22.58,22.49,22.56,204000.0,12.7222,12.7617,12.7109,12.7504,204000.0
2005-03-16 15:50:00,22.55,22.55,22.51,22.54,130400.0,12.7448,12.7448,12.7222,12.7391,130400.0
2005-03-17 09:30:00,22.48,22.49,22.4,22.4,62800.0,12.7052,12.7109,12.66,12.66,62800.0
2005-03-17 09:40:00,22.4,22.4,22.22,22.27,196000.0,12.66,12.66,12.5583,12.5865,196000.0
2005-03-17 09:50:00,22.26,22.26,22.17,22.22,150000.0,12.5809,12.5809,12.53,12.5583,150000.0
2005-03-17 10:00:00,22.24,22.37,22.22,22.35,204000.0,12.5696,12.643,12.5583,12.6317,204000.0
2005-03-17 10:10:00,22.36,22.36,22.31,22.36,92000.0,12.6374,12.6374,12.6091,12.6374,92000.0
2005-03-17 10:20:00,22.35,22.35,22.31,22.33,86800.0,12.6317,12.6317,12.6091,12.6204,86800.0
2005-03-17 10:30:00,22.33,22.39,22.33,22.36,50800.0,12.6204,12.6543,12.6204,12.6374,50800.0
2005-03-17 10:40:00,22.36,22.36,22.31,22.35,52000.0,12.6374,12.6374,12.6091,12.6317,52000.0
2005-03-17 10:50:00,22.35,22.39,22.35,22.39,60400.0,12.6317,12.6543,12.6317,12.6543,60400.0
2005-03-17 11:00:00,22.39,22.42,22.39,22.42,56000.0,12.6543,12.6713,12.6543,12.6713,56000.0
2005-03-17 11:10:00,22.41,22.43,22.39,22.43,42800.0,12.6657,12.677,12.6543,12.677,42800.0
2005-03-17 11:20:00,22.42,22.42,22.41,22.42,28400.0,12.6713,12.6713,12.6657,12.6713,28400.0
2005-03-17 11:30:00,22.42,22.42,22.39,22.41,45600.0,12.6713,12.6713,12.6543,12.6657,45600.0
2005-03-17 11:40:00,22.41,22.43,22.41,22.43,44400.0,12.6657,12.677,12.6657,12.677,44400.0
2005-03-17 11:50:00,22.43,22.43,22.41,22.42,20400.0,12.677,12.677,12.6657,12.6713,20400.0
2005-03-17 12:00:00,22.4,22.4,22.36,22.37,36800.0,12.66,12.66,12.6374,12.643,36800.0
2005-03-17 12:10:00,22.38,22.42,22.38,22.42,37200.0,12.6487,12.6713,12.6487,12.6713,37200.0
2005-03-17 12:20:00,22.41,22.42,22.4,22.41,31200.0,12.6657,12.6713,12.66,12.6657,31200.0
2005-03-17 12:30:00,22.41,22.42,22.4,22.4,35600.0,12.6657,12.6713,12.66,12.66,35600.0
2005-03-17 12:40:00,22.39,22.39,22.36,22.36,32800.0,12.6543,12.6543,12.6374,12.6374,32800.0
2005-03-17 12:50:00,22.36,22.36,22.34,22.34,34800.0,12.6374,12.6374,12.6261,12.6261,34800.0
2005-03-17 13:00:00,22.35,22.35,22.31,22.32,77600.0,12.6317,12.6317,12.6091,12.6148,77600.0
2005-03-17 13:10:00,22.33,22.35,22.3,22.3,66800.0,12.6204,12.6317,12.6035,12.6035,66800.0
2005-03-17 13:20:00,22.29,22.32,22.29,22.31,17200.0,12.5978,12.6148,12.5978,12.6091,17200.0
2005-03-17 13:30:00,22.31,22.32,22.29,22.3,33600.0,12.6091,12.6148,12.5978,12.6035,33600.0
2005-03-17 13:40:00,22.3,22.3,22.28,22.28,42800.0,12.6035,12.6035,12.5922,12.5922,42800.0
2005-03-17 13:50:00,22.28,22.28,22.23,22.23,48400.0,12.5922,12.5922,12.5639,12.5639,48400.0
2005-03-17 14:00:00,22.23,22.24,22.2,22.21,47200.0,12.5639,12.5696,12.547,12.5526,47200.0
2005-03-17 14:10:00,22.2,22.24,22.2,22.24,44400.0,12.547,12.5696,12.547,12.5696,44400.0
2005-03-17 14:20:00,22.23,22.33,22.23,22.31,66000.0,12.5639,12.6204,12.5639,12.6091,66000.0
2005-03-17 14:30:00,22.31,22.32,22.3,22.32,45200.0,12.6091,12.6148,12.6035,12.6148,45200.0
2005-03-17 14:40:00,22.32,22.33,22.31,22.31,75200.0,12.6148,12.6204,12.6091,12.6091,75200.0
2005-03-17 14:50:00,22.31,22.35,22.31,22.34,49600.0,12.6091,12.6317,12.6091,12.6261,49600.0
2005-03-17 15:00:00,22.34,22.35,22.32,22.34,55200.0,12.6261,12.6317,12.6148,12.6261,55200.0
2005-03-17 15:10:00,22.34,22.36,22.33,22.34,56400.0,12.6261,12.6374,12.6204,12.6261,56400.0
2005-03-17 15:20:00,22.34,22.34,22.28,22.28,79200.0,12.6261,12.6261,12.5922,12.5922,79200.0
2005-03-17 15:30:00,22.28,22.31,22.27,22.27,63600.0,12.5922,12.6091,12.5865,12.5865,63600.0
2005-03-17 15:40:00,22.27,22.27,22.25,22.25,145600.0,12.5865,12.5865,12.5752,12.5752,145600.0
2005-03-17 15:50:00,22.25,22.26,22.22,22.24,121200.0,12.5752,12.5809,12.5583,12.5696,121200.0
2005-03-18 09:30:00,22.25,22.26,22.18,22.18,605600.0,12.5752,12.5809,12.5357,12.5357,605600.0
2005-03-18 09:40:00,22.17,22.28,22.11,22.28,78800.0,12.53,12.5922,12.4961,12.5922,78800.0
2005-03-18 09:50:00,22.24,22.41,22.24,22.38,179200.0,12.5696,12.6657,12.5696,12.6487,179200.0
2005-03-18 10:00:00,22.38,22.45,22.38,22.43,102400.0,12.6487,12.6883,12.6487,12.677,102400.0
2005-03-18 10:10:00,22.43,22.55,22.43,22.48,133200.0,12.677,12.7448,12.677,12.7052,133200.0
2005-03-18 10:20:00,22.48,22.5,22.45,22.45,79200.0,12.7052,12.7165,12.6883,12.6883,79200.0
2005-03-18 10:30:00,22.45,22.45,22.34,22.35,80000.0,12.6883,12.6883,12.6261,12.6317,80000.0
2005-03-18 10:40:00,22.34,22.39,22.33,22.33,126000.0,12.6261,12.6543,12.6204,12.6204,126000.0
2005-03-18 10:50:00,22.33,22.46,22.33,22.45,83600.0,12.6204,12.6939,12.6204,12.6883,83600.0
2005-03-18 11:00:00,22.46,22.5,22.42,22.5,113600.0,12.6939,12.7165,12.6713,12.7165,113600.0
2005-03-18 11:10:00,22.5,22.51,22.42,22.43,65600.0,12.7165,12.7222,12.6713,12.677,65600.0
2005-03-18 11:20:00,22.42,22.43,22.37,22.41,50000.0,12.6713,12.677,12.643,12.6657,50000.0
2005-03-18 11:30:00,22.41,22.44,22.34,22.34,44800.0,12.6657,12.6826,12.6261,12.6261,44800.0
2005-03-18 11:40:00,22.34,22.43,22.33,22.35,70000.0,12.6261,12.677,12.6204,12.6317,70000.0
2005-03-18 11:50:00,22.36,22.43,22.36,22.37,64000.0,12.6374,12.677,12.6374,12.643,64000.0
2005-03-18 12:00:00,22.37,22.42,22.37,22.39,75200.0,12.643,12.6713,12.643,12.6543,75200.0
2005-03-18 12:10:00,22.39,22.39,22.36,22.37,61600.0,12.6543,12.6543,12.6374,12.643,61600.0
2005-03-18 12:20:00,22.38,22.43,22.36,22.42,90000.0,12.6487,12.677,12.6374,12.6713,90000.0
2005-03-18 12:30:00,22.41,22.42,22.38,22.38,27200.0,12.6657,12.6713,12.6487,12.6487,27200.0
2005-03-18 12:40:00,22.38,22.38,22.36,22.36,64400.0,12.6487,12.6487,12.6374,12.6374,64400.0
2005-03-18 12:50:00,22.36,22.37,22.3,22.3,74800.0,12.6374,12.643,12.6035,12.6035,74800.0
2005-03-18 13:00:00,22.3,22.31,22.27,22.27,123200.0,12.6035,12.6091,12.5865,12.5865,123200.0
2005-03-18 13:10:00,22.27,22.35,22.27,22.35,89200.0,12.5865,12.6317,12.5865,12.6317,89200.0
2005-03-18 13:20:00,22.36,22.4,22.36,22.39,81600.0,12.6374,12.66,12.6374,12.6543,81600.0
2005-03-18 13:30:00,22.39,22.4,22.38,22.38,105600.0,12.6543,12.66,12.6487,12.6487,105600.0
2005-03-18 13:40:00,22.38,22.4,22.27,22.27,66400.0,12.6487,12.66,12.5865,12.5865,66400.0
2005-03-18 13:50:00,22.28,22.35,22.28,22.35,45200.0,12.5922,12.6317,12.5922,12.6317,45200.0
2005-03-18 14:00:00,22.35,22.41,22.35,22.41,92400.0,12.6317,12.6657,12.6317,12.6657,92400.0
2005-03-18 14:10:00,22.41,22.42,22.4,22.41,60000.0,12.6657,12.6713,12.66,12.6657,60000.0
2005-03-18 14:20:00,22.41,22.47,22.41,22.47,73200.0,12.6657,12.6996,12.6657,12.6996,73200.0
2005-03-18 14:30:00,22.47,22.51,22.47,22.5,81600.0,12.6996,12.7222,12.6996,12.7165,81600.0
2005-03-18 14:40:00,22.5,22.5,22.49,22.5,123200.0,12.7165,12.7165,12.7109,12.7165,123200.0
2005-03-18 14:50:00,22.5,22.51,22.47,22.48,102000.0,12.7165,12.7222,12.6996,12.7052,102000.0
2005-03-18 15:00:00,22.48,22.49,22.46,22.46,210400.0,12.7052,12.7109,12.6939,12.6939,210400.0
2005-03-18 15:10:00,22.46,22.49,22.45,22.47,179600.0,12.6939,12.7109,12.6883,12.6996,179600.0
2005-03-18 15:20:00,22.47,22.51,22.47,22.5,144400.0,12.6996,12.7222,12.6996,12.7165,144400.0
2005-03-18 15:30:00,22.5,22.57,22.5,22.56,282000.0,12.7165,12.7561,12.7165,12.7504,282000.0
2005-03-18 15:40:00,22.56,22.58,22.55,22.56,225200.0,12.7504,12.7617,12.7448,12.7504,225200.0
2005-03-18 15:50:00,22.56,22.59,22.53,22.53,150400.0,12.7504,12.7674,12.7335,12.7335,150400.0
2005-03-21 09:30:00,22.51,22.58,22.45,22.58,48800.0,12.7222,12.7617,12.6883,12.7617,48800.0
2005-03-21 09:40:00,22.56,22.57,22.41,22.49,56400.0,12.7504,12.7561,12.6657,12.7109,56400.0
2005-03-21 09:50:00,22.51,22.64,22.49,22.58,66800.0,12.7222,12.7956,12.7109,12.7617,66800.0
2005-03-21 10:00:00,22.57,22.59,22.53,22.58,73200.0,12.7561,12.7674,12.7335,12.7617,73200.0
2005-03-21 10:10:00,22.58,22.65,22.58,22.64,34400.0,12.7617,12.8013,12.7617,12.7956,34400.0
2005-03-21 10:20:00,22.65,22.65,22.52,22.56,102800.0,12.8013,12.8013,12.7278,12.7504,102800.0
2005-03-21 10:30:00,22.56,22.56,22.47,22.48,72000.0,12.7504,12.7504,12.6996,12.7052,72000.0
2005-03-21 10:40:00,22.49,22.49,22.36,22.42,198400.0,12.7109,12.7109,12.6374,12.6713,198400.0
2005-03-21 10:50:00,22.41,22.42,22.41,22.41,78800.0,12.6657,12.6713,12.6657,12.6657,78800.0
2005-03-21 11:00:00,22.41,22.42,22.41,22.42,94000.0,12.6657,12.6713,12.6657,12.6713,94000.0
2005-03-21 11:10:00,22.42,22.42,22.38,22.4,169600.0,12.6713,12.6713,12.6487,12.66,169600.0
2005-03-21 11:20:00,22.42,22.42,22.38,22.38,54400.0,12.6713,12.6713,12.6487,12.6487,54400.0
2005-03-21 11:30:00,22.38,22.41,22.37,22.41,80800.0,12.6487,12.6657,12.643,12.6657,80800.0
2005-03-21 11:40:00,22.41,22.43,22.38,22.38,240400.0,12.6657,12.677,12.6487,12.6487,240400.0
2005-03-21 11:50:00,22.38,22.42,22.38,22.41,43200.0,12.6487,12.6713,12.6487,12.6657,43200.0
2005-03-21 12:00:00,22.41,22.45,22.41,22.43,84800.0,12.6657,12.6883,12.6657,12.677,84800.0
2005-03-21 12:10:00,22.42,22.48,22.42,22.45,152800.0,12.6713,12.7052,12.6713,12.6883,152800.0
2005-03-21 12:20:00,22.44,22.44,22.38,22.44,80800.0,12.6826,12.6826,12.6487,12.6826,80800.0
2005-03-21 12:30:00,22.44,22.44,22.43,22.43,52800.0,12.6826,12.6826,12.677,12.677,52800.0
2005-03-21 12:40:00,22.43,22.45,22.43,22.45,58800.0,12.677,12.6883,12.677,12.6883,58800.0
2005-03-21 12:50:00,22.45,22.45,22.43,22.45,41600.0,12.6883,12.6883,12.677,12.6883,41600.0
2005-03-21 13:00:00,22.45,22.46,22.45,22.46,87200.0,12.6883,12.6939,12.6883,12.6939,87200.0
2005-03-21 13:10:00,22.46,22.46,22.44,22.44,72400.0,12.6939,12.6939,12.6826,12.6826,72400.0
2005-03-21 13:20:00,22.45,22.47,22.43,22.43,62800.0,12.6883,12.6996,12.677,12.677,62800.0
2005-03-21 13:30:00,22.43,22.45,22.43,22.43,163600.0,12.677,12.6883,12.677,12.677,163600.0
2005-03-21 13:40:00,22.43,22.45,22.42,22.43,102000.0,12.677,12.6883,12.6713,12.677,102000.0
2005-03-21 13:50:00,22.43,22.43,22.42,22.42,56400.0,12.677,12.677,12.6713,12.6713,56400.0
2005-03-21 14:00:00,22.42,22.44,22.41,22.43,87200.0,12.6713,12.6826,12.6657,12.677,87200.0
2005-03-21 14:10:00,22.43,22.43,22.38,22.4,88400.0,12.677,12.677,12.6487,12.66,88400.0
2005-03-21 14:20:00,22.41,22.41,22.38,22.38,65200.0,12.6657,12.6657,12.6487,12.6487,65200.0
2005-03-21 14:30:00,22.38,22.43,22.38,22.41,90000.0,12.6487,12.677,12.6487,12.6657,90000.0
2005-03-21 14:40:00,22.41,22.43,22.41,22.42,88800.0,12.6657,12.677,12.6657,12.6713,88800.0
2005-03-21 14:50:00,22.42,22.42,22.4,22.4,92800.0,12.6713,12.6713,12.66,12.66,92800.0
2005-03-21 15:00:00,22.4,22.43,22.39,22.39,84400.0,12.66,12.677,12.6543,12.6543,84400.0
2005-03-21 15:10:00,22.39,22.4,22.38,22.38,46400.0,12.6543,12.66,12.6487,12.6487,46400.0
2005-03-21 15:20:00,22.38,22.42,22.38,22.4,174000.0,12.6487,12.6713,12.6487,12.66,174000.0
2005-03-21 15:30:00,22.38,22.38,22.33,22.33,111200.0,12.6487,12.6487,12.6204,12.6204,111200.0
2005-03-21 15:40:00,22.32,22.32,22.24,22.25,149600.0,12.6148,12.6148,12.5696,12.5752,149600.0
2005-03-21 15:50:00,22.25,22.29,22.25,22.29,184400.0,12.5752,12.5978,12.5752,12.5978,184400.0
2005-03-22 09:30:00,22.28,22.3,22.23,22.3,193600.0,12.5922,12.6035,12.5639,12.6035,193600.0
2005-03-22 09:40:00,22.3,22.46,22.3,22.44,78000.0,12.6035,12.6939,12.6035,12.6826,78000.0
2005-03-22 09:50:00,22.44,22.44,22.39,22.39,77200.0,12.6826,12.6826,12.6543,12.6543,77200.0
2005-03-22 10:00:00,22.38,22.43,22.38,22.39,90000.0,12.6487,12.677,12.6487,12.6543,90000.0
2005-03-22 10:10:00,22.39,22.42,22.38,22.42,70800.0,12.6543,12.6713,12.6487,12.6713,70800.0
2005-03-22 10:20:00,22.41,22.41,22.39,22.39,97200.0,12.6657,12.6657,12.6543,12.6543,97200.0
2005-03-22 10:30:00,22.38,22.39,22.36,22.38,107600.0,12.6487,12.6543,12.6374,12.6487,107600.0
2005-03-22 10:40:00,22.39,22.43,22.39,22.43,92800.0,12.6543,12.677,12.6543,12.677,92800.0
2005-03-22 10:50:00,22.43,22.43,22.41,22.41,48400.0,12.677,12.677,12.6657,12.6657,48400.0
2005-03-22 11:00:00,22.41,22.43,22.4,22.43,134000.0,12.6657,12.677,12.66,12.677,134000.0
2005-03-22 11:10:00,22.43,22.44,22.43,22.43,40800.0,12.677,12.6826,12.677,12.677,40800.0
2005-03-22 11:20:00,22.43,22.44,22.41,22.41,46400.0,12.677,12.6826,12.6657,12.6657,46400.0
2005-03-22 11:30:00,22.41,22.41,22.4,22.4,20000.0,12.6657,12.6657,12.66,12.66,20000.0
2005-03-22 11:40:00,22.41,22.43,22.41,22.42,13600.0,12.6657,12.677,12.6657,12.6713,13600.0
2005-03-22 11:50:00,22.43,22.43,22.43,22.43,19200.0,12.677,12.677,12.677,12.677,19200.0
2005-03-22 12:00:00,22.43,22.44,22.43,22.43,21200.0,12.677,12.6826,12.677,12.677,21200.0
2005-03-22 12:10:00,22.44,22.45,22.42,22.43,93200.0,12.6826,12.6883,12.6713,12.677,93200.0
2005-03-22 12:20:00,22.43,22.45,22.43,22.44,76800.0,12.677,12.6883,12.677,12.6826,76800.0
2005-03-22 12:30:00,22.45,22.45,22.44,22.45,33200.0,12.6883,12.6883,12.6826,12.6883,33200.0
2005-03-22 12:40:00,22.45,22.45,22.44,22.45,30800.0,12.6883,12.6883,12.6826,12.6883,30800.0
2005-03-22 12:50:00,22.45,22.45,22.45,22.45,42000.0,12.6883,12.6883,12.6883,12.6883,42000.0
2005-03-22 13:00:00,22.45,22.47,22.45,22.46,131200.0,12.6883,12.6996,12.6883,12.6939,131200.0
2005-03-22 13:10:00,22.46,22.47,22.45,22.45,15200.0,12.6939,12.6996,12.6883,12.6883,15200.0
2005-03-22 13:20:00,22.45,22.47,22.45,22.46,42400.0,12.6883,12.6996,12.6883,12.6939,42400.0
2005-03-22 13:30:00,22.46,22.46,22.44,22.45,45200.0,12.6939,12.6939,12.6826,12.6883,45200.0
2005-03-22 13:40:00,22.45,22.49,22.45,22.49,91200.0,12.6883,12.7109,12.6883,12.7109,91200.0
2005-03-22 13:50:00,22.49,22.49,22.46,22.48,43200.0,12.7109,12.7109,12.6939,12.7052,43200.0
2005-03-22 14:00:00,22.48,22.53,22.48,22.52,78800.0,12.7052,12.7335,12.7052,12.7278,78800.0
2005-03-22 14:10:00,22.52,22.54,22.48,22.48,72000.0,12.7278,12.7391,12.7052,12.7052,72000.0
2005-03-22 14:20:00,22.48,22.49,22.2,22.35,142400.0,12.7052,12.7109,12.547,12.6317,142400.0
2005-03-22 14:30:00,22.35,22.36,22.27,22.27,114400.0,12.6317,12.6374,12.5865,12.5865,114400.0
2005-03-22 14:40:00,22.25,22.25,22.18,22.2,106800.0,12.5752,12.5752,12.5357,12.547,106800.0
2005-03-22 14:50:00,22.2,22.27,22.19,22.27,120000.0,12.547,12.5865,12.5413,12.5865,120000.0
2005-03-22 15:00:00,22.27,22.29,22.25,22.25,88800.0,12.5865,12.5978,12.5752,12.5752,88800.0
2005-03-22 15:10:00,22.25,22.27,22.19,22.19,85600.0,12.5752,12.5865,12.5413,12.5413,85600.0
2005-03-22 15:20:00,22.19,22.23,22.17,22.2,102800.0,12.5413,12.5639,12.53,12.547,102800.0
2005-03-22 15:30:00,22.2,22.21,22.13,22.13,59600.0,12.547,12.5526,12.5074,12.5074,59600.0
2005-03-22 15:40:00,22.12,22.12,22.06,22.06,83200.0,12.5018,12.5018,12.4678,12.4678,83200.0
2005-03-22 15:50:00,22.06,22.08,22.0,22.0,224400.0,12.4678,12.4791,12.4339,12.4339,224400.0
2005-03-23 09:30:00,22.06,22.17,22.06,22.1,93600.0,12.4678,12.53,12.4678,12.4904,93600.0
2005-03-23 09:40:00,22.09,22.18,22.08,22.13,133200.0,12.4848,12.5357,12.4791,12.5074,133200.0
2005-03-23 09:50:00,22.13,22.22,22.13,22.19,46800.0,12.5074,12.5583,12.5074,12.5413,46800.0
2005-03-23 10:00:00,22.18,22.23,22.14,22.22,109600.0,12.5357,12.5639,12.5131,12.5583,109600.0
2005-03-23 10:10:00,22.22,22.28,22.19,22.21,80000.0,12.5583,12.5922,12.5413,12.5526,80000.0
2005-03-23 10:20:00,22.21,22.21,22.18,22.2,95200.0,12.5526,12.5526,12.5357,12.547,95200.0
2005-03-23 10:30:00,22.2,22.23,22.17,22.19,167200.0,12.547,12.5639,12.53,12.5413,167200.0
2005-03-23 10:40:00,22.21,22.25,22.2,22.2,90400.0,12.5526,12.5752,12.547,12.547,90400.0
2005-03-23 10:50:00,22.2,22.31,22.18,22.31,116000.0,12.547,12.6091,12.5357,12.6091,116000.0
2005-03-23 11:00:00,22.34,22.34,22.26,22.29,99600.0,12.6261,12.6261,12.5809,12.5978,99600.0
2005-03-23 11:10:00,22.31,22.34,22.31,22.34,61600.0,12.6091,12.6261,12.6091,12.6261,61600.0
2005-03-23 11:20:00,22.34,22.36,22.33,22.36,65600.0,12.6261,12.6374,12.6204,12.6374,65600.0
2005-03-23 11:30:00,22.36,22.36,22.34,22.35,70000.0,12.6374,12.6374,12.6261,12.6317,70000.0
2005-03-23 11:40:00,22.35,22.42,22.35,22.4,79600.0,12.6317,12.6713,12.6317,12.66,79600.0
2005-03-23 11:50:00,22.42,22.43,22.35,22.38,91600.0,12.6713,12.677,12.6317,12.6487,91600.0
2005-03-23 12:00:00,22.39,22.46,22.39,22.46,98000.0,12.6543,12.6939,12.6543,12.6939,98000.0
2005-03-23 12:10:00,22.47,22.52,22.47,22.52,109600.0,12.6996,12.7278,12.6996,12.7278,109600.0
2005-03-23 12:20:00,22.51,22.54,22.51,22.53,95200.0,12.7222,12.7391,12.7222,12.7335,95200.0
2005-03-23 12:30:00,22.53,22.53,22.47,22.49,98800.0,12.7335,12.7335,12.6996,12.7109,98800.0
2005-03-23 12:40:00,22.48,22.48,22.43,22.43,46000.0,12.7052,12.7052,12.677,12.677,46000.0
2005-03-23 12:50:00,22.43,22.44,22.42,22.42,74000.0,12.677,12.6826,12.6713,12.6713,74000.0
2005-03-23 13:00:00,22.42,22.43,22.35,22.35,99600.0,12.6713,12.677,12.6317,12.6317,99600.0
2005-03-23 13:10:00,22.35,22.36,22.35,22.36,75200.0,12.6317,12.6374,12.6317,12.6374,75200.0
2005-03-23 13:20:00,22.35,22.36,22.35,22.35,18800.0,12.6317,12.6374,12.6317,12.6317,18800.0
2005-03-23 13:30:00,22.35,22.39,22.35,22.39,30400.0,12.6317,12.6543,12.6317,12.6543,30400.0
2005-03-23 13:40:00,22.4,22.41,22.39,22.41,42800.0,12.66,12.6657,12.6543,12.6657,42800.0
2005-03-23 13:50:00,22.42,22.47,22.42,22.47,86000.0,12.6713,12.6996,12.6713,12.6996,86000.0
2005-03-23 14:00:00,22.47,22.47,22.45,22.45,42400.0,12.6996,12.6996,12.6883,12.6883,42400.0
2005-03-23 14:10:00,22.45,22.46,22.44,22.44,59600.0,12.6883,12.6939,12.6826,12.6826,59600.0
2005-03-23 14:20:00,22.44,22.45,22.44,22.45,79600.0,12.6826,12.6883,12.6826,12.6883,79600.0
2005-03-23 14:30:00,22.45,22.46,22.39,22.4,44800.0,12.6883,12.6939,12.6543,12.66,44800.0
2005-03-23 14:40:00,22.4,22.4,22.36,22.37,70000.0,12.66,12.66,12.6374,12.643,70000.0
2005-03-23 14:50:00,22.37,22.41,22.37,22.39,93600.0,12.643,12.6657,12.643,12.6543,93600.0
2005-03-23 15:00:00,22.41,22.42,22.4,22.4,31600.0,12.6657,12.6713,12.66,12.66,31600.0
2005-03-23 15:10:00,22.4,22.44,22.4,22.4,130000.0,12.66,12.6826,12.66,12.66,130000.0
2005-03-23 15:20:00,22.4,22.4,22.34,22.39,202000.0,12.66,12.66,12.6261,12.6543,202000.0
2005-03-23 15:30:00,22.39,22.41,22.37,22.38,92800.0,12.6543,12.6657,12.643,12.6487,92800.0
2005-03-23 15:40:00,22.38,22.41,22.36,22.36,111200.0,12.6487,12.6657,12.6374,12.6374,111200.0
2005-03-23 15:50:00,22.36,22.36,22.29,22.33,196400.0,12.6374,12.6374,12.5978,12.6204,196400.0
2005-03-24 09:30:00,22.35,22.35,22.29,22.29,48400.0,12.6317,12.6317,12.5978,12.5978,48400.0
2005-03-24 09:40:00,22.31,22.4,22.29,22.29,114400.0,12.6091,12.66,12.5978,12.5978,114400.0
2005-03-24 09:50:00,22.29,22.47,22.28,22.47,38000.0,12.5978,12.6996,12.5922,12.6996,38000.0
2005-03-24 10:00:00,22.47,22.48,22.43,22.44,63600.0,12.6996,12.7052,12.677,12.6826,63600.0
2005-03-24 10:10:00,22.42,22.48,22.42,22.42,49200.0,12.6713,12.7052,12.6713,12.6713,49200.0
2005-03-24 10:20:00,22.42,22.5,22.42,22.5,38400.0,12.6713,12.7165,12.6713,12.7165,38400.0
2005-03-24 10:30:00,22.5,22.52,22.43,22.45,63600.0,12.7165,12.7278,12.677,12.6883,63600.0
2005-03-24 10:40:00,22.45,22.46,22.42,22.42,59200.0,12.6883,12.6939,12.6713,12.6713,59200.0
2005-03-24 10:50:00,22.42,22.48,22.42,22.48,69600.0,12.6713,12.7052,12.6713,12.7052,69600.0
2005-03-24 11:00:00,22.5,22.5,22.41,22.41,60800.0,12.7165,12.7165,12.6657,12.6657,60800.0
2005-03-24 11:10:00,22.39,22.42,22.39,22.42,29600.0,12.6543,12.6713,12.6543,12.6713,29600.0
2005-03-24 11:20:00,22.42,22.43,22.42,22.42,75600.0,12.6713,12.677,12.6713,12.6713,75600.0
2005-03-24 11:30:00,22.42,22.43,22.41,22.42,47200.0,12.6713,12.677,12.6657,12.6713,47200.0
2005-03-24 11:40:00,22.42,22.43,22.4,22.4,61200.0,12.6713,12.677,12.66,12.66,61200.0
2005-03-24 11:50:00,22.4,22.41,22.39,22.41,38000.0,12.66,12.6657,12.6543,12.6657,38000.0
2005-03-24 12:00:00,22.41,22.45,22.4,22.44,50400.0,12.6657,12.6883,12.66,12.6826,50400.0
2005-03-24 12:10:00,22.45,22.47,22.39,22.43,39600.0,12.6883,12.6996,12.6543,12.677,39600.0
2005-03-24 12:20:00,22.41,22.42,22.26,22.39,94800.0,12.6657,12.6713,12.5809,12.6543,94800.0
2005-03-24 12:30:00,22.39,22.43,22.39,22.43,26800.0,12.6543,12.677,12.6543,12.677,26800.0
2005-03-24 12:40:00,22.43,22.44,22.4,22.41,32000.0,12.677,12.6826,12.66,12.6657,32000.0
2005-03-24 12:50:00,22.41,22.44,22.41,22.43,43600.0,12.6657,12.6826,12.6657,12.677,43600.0
2005-03-24 13:00:00,22.43,22.44,22.42,22.43,13600.0,12.677,12.6826,12.6713,12.677,13600.0
2005-03-24 13:10:00,22.43,22.43,22.36,22.37,39200.0,12.677,12.677,12.6374,12.643,39200.0
2005-03-24 13:20:00,22.36,22.41,22.36,22.4,16800.0,12.6374,12.6657,12.6374,12.66,16800.0
2005-03-24 13:30:00,22.4,22.42,22.4,22.42,29600.0,12.66,12.6713,12.66,12.6713,29600.0
2005-03-24 13:40:00,22.42,22.42,22.39,22.4,26000.0,12.6713,12.6713,12.6543,12.66,26000.0
2005-03-24 13:50:00,22.39,22.39,22.35,22.38,25600.0,12.6543,12.6543,12.6317,12.6487,25600.0
2005-03-24 14:00:00,22.36,22.39,22.36,22.39,28000.0,12.6374,12.6543,12.6374,12.6543,28000.0
2005-03-24 14:10:00,22.39,22.45,22.39,22.43,34400.0,12.6543,12.6883,12.6543,12.677,34400.0
2005-03-24 14:20:00,22.42,22.43,22.4,22.43,18400.0,12.6713,12.677,12.66,12.677,18400.0
2005-03-24 14:30:00,22.42,22.44,22.41,22.44,40000.0,12.6713,12.6826,12.6657,12.6826,40000.0
2005-03-24 14:40:00,22.44,22.44,22.39,22.39,20800.0,12.6826,12.6826,12.6543,12.6543,20800.0
2005-03-24 14:50:00,22.39,22.43,22.39,22.43,40000.0,12.6543,12.677,12.6543,12.677,40000.0
2005-03-24 15:00:00,22.43,22.43,22.34,22.34,70400.0,12.677,12.677,12.6261,12.6261,70400.0
2005-03-24 15:10:00,22.35,22.37,22.32,22.36,111600.0,12.6317,12.643,12.6148,12.6374,111600.0
2005-03-24 15:20:00,22.36,22.39,22.36,22.36,57200.0,12.6374,12.6543,12.6374,12.6374,57200.0
2005-03-24 15:30:00,22.36,22.37,22.34,22.35,64400.0,12.6374,12.643,12.6261,12.6317,64400.0
2005-03-24 15:40:00,22.35,22.35,22.33,22.34,61600.0,12.6317,12.6317,12.6204,12.6261,61600.0
2005-03-24 15:50:00,22.34,22.34,22.27,22.29,85200.0,12.6261,12.6261,12.5865,12.5978,85200.0
2005-03-28 09:30:00,22.39,22.44,22.39,22.44,70000.0,12.6543,12.6826,12.6543,12.6826,70000.0
2005-03-28 09:40:00,22.45,22.52,22.45,22.52,58000.0,12.6883,12.7278,12.6883,12.7278,58000.0
2005-03-28 09:50:00,22.53,22.57,22.53,22.54,71200.0,12.7335,12.7561,12.7335,12.7391,71200.0
2005-03-28 10:00:00,22.56,22.69,22.56,22.61,120800.0,12.7504,12.8239,12.7504,12.7787,120800.0
2005-03-28 10:10:00,22.61,22.64,22.6,22.64,51600.0,12.7787,12.7956,12.773,12.7956,51600.0
2005-03-28 10:20:00,22.64,22.68,22.62,22.67,74400.0,12.7956,12.8183,12.7843,12.8126,74400.0
2005-03-28 10:30:00,22.67,22.69,22.63,22.68,91200.0,12.8126,12.8239,12.79,12.8183,91200.0
2005-03-28 10:40:00,22.69,22.74,22.69,22.71,51600.0,12.8239,12.8522,12.8239,12.8352,51600.0
2005-03-28 10:50:00,22.71,22.72,22.7,22.71,24400.0,12.8352,12.8409,12.8296,12.8352,24400.0
2005-03-28 11:00:00,22.71,22.75,22.68,22.75,158400.0,12.8352,12.8578,12.8183,12.8578,158400.0
2005-03-28 11:10:00,22.75,22.8,22.75,22.77,104800.0,12.8578,12.8861,12.8578,12.8691,104800.0
2005-03-28 11:20:00,22.76,22.77,22.68,22.69,65200.0,12.8635,12.8691,12.8183,12.8239,65200.0
2005-03-28 11:30:00,22.69,22.69,22.65,22.69,31600.0,12.8239,12.8239,12.8013,12.8239,31600.0
2005-03-28 11:40:00,22.68,22.68,22.65,22.67,32400.0,12.8183,12.8183,12.8013,12.8126,32400.0
2005-03-28 11:50:00,22.67,22.68,22.65,22.68,43600.0,12.8126,12.8183,12.8013,12.8183,43600.0
2005-03-28 12:00:00,22.67,22.67,22.64,22.64,49600.0,12.8126,12.8126,12.7956,12.7956,49600.0
2005-03-28 12:10:00,22.65,22.68,22.64,22.66,91200.0,12.8013,12.8183,12.7956,12.8069,91200.0
2005-03-28 12:20:00,22.66,22.66,22.64,22.65,117600.0,12.8069,12.8069,12.7956,12.8013,117600.0
2005-03-28 12:30:00,22.66,22.66,22.64,22.65,53200.0,12.8069,12.8069,12.7956,12.8013,53200.0
2005-03-28 12:40:00,22.65,22.65,22.64,22.64,34800.0,12.8013,12.8013,12.7956,12.7956,34800.0
2005-03-28 12:50:00,22.64,22.66,22.64,22.65,59600.0,12.7956,12.8069,12.7956,12.8013,59600.0
2005-03-28 13:00:00,22.65,22.66,22.65,22.66,43200.0,12.8013,12.8069,12.8013,12.8069,43200.0
2005-03-28 13:10:00,22.66,22.66,22.61,22.63,90000.0,12.8069,12.8069,12.7787,12.79,90000.0
2005-03-28 13:20:00,22.64,22.65,22.63,22.64,37200.0,12.7956,12.8013,12.79,12.7956,37200.0
2005-03-28 13:30:00,22.64,22.65,22.64,22.65,48000.0,12.7956,12.8013,12.7956,12.8013,48000.0
2005-03-28 13:40:00,22.65,22.66,22.63,22.65,66400.0,12.8013,12.8069,12.79,12.8013,66400.0
2005-03-28 13:50:00,22.65,22.66,22.64,22.64,31200.0,12.8013,12.8069,12.7956,12.7956,31200.0
2005-03-28 14:00:00,22.65,22.65,22.63,22.64,38000.0,12.8013,12.8013,12.79,12.7956,38000.0
2005-03-28 14:10:00,22.64,22.64,22.63,22.63,37600.0,12.7956,12.7956,12.79,12.79,37600.0
2005-03-28 14:20:00,22.63,22.64,22.62,22.63,82000.0,12.79,12.7956,12.7843,12.79,82000.0
2005-03-28 14:30:00,22.64,22.64,22.63,22.64,65600.0,12.7956,12.7956,12.79,12.7956,65600.0
2005-03-28 14:40:00,22.64,22.65,22.62,22.63,97600.0,12.7956,12.8013,12.7843,12.79,97600.0
2005-03-28 14:50:00,22.63,22.66,22.63,22.65,63600.0,12.79,12.8069,12.79,12.8013,63600.0
2005-03-28 15:00:00,22.65,22.66,22.64,22.65,78000.0,12.8013,12.8069,12.7956,12.8013,78000.0
2005-03-28 15:10:00,22.64,22.66,22.63,22.64,60400.0,12.7956,12.8069,12.79,12.7956,60400.0
2005-03-28 15:20:00,22.64,22.67,22.61,22.64,66400.0,12.7956,12.8126,12.7787,12.7956,66400.0
2005-03-28 15:30:00,22.64,22.65,22.58,22.6,116000.0,12.7956,12.8013,12.7617,12.773,116000.0
2005-03-28 15:40:00,22.6,22.6,22.51,22.53,228000.0,12.773,12.773,12.7222,12.7335,228000.0
2005-03-28 15:50:00,22.52,22.53,22.47,22.5,108800.0,12.7278,12.7335,12.6996,12.7165,108800.0
2005-03-29 09:30:00,22.47,22.57,22.47,22.53,107600.0,12.6996,12.7561,12.6996,12.7335,107600.0
2005-03-29 09:40:00,22.57,22.68,22.55,22.61,124800.0,12.7561,12.8183,12.7448,12.7787,124800.0
2005-03-29 09:50:00,22.61,22.74,22.61,22.71,139600.0,12.7787,12.8522,12.7787,12.8352,139600.0
2005-03-29 10:00:00,22.71,22.79,22.71,22.76,202400.0,12.8352,12.8804,12.8352,12.8635,202400.0
2005-03-29 10:10:00,22.76,22.81,22.75,22.78,109200.0,12.8635,12.8917,12.8578,12.8748,109200.0
2005-03-29 10:20:00,22.78,22.84,22.78,22.83,108000.0,12.8748,12.9087,12.8748,12.903,108000.0
2005-03-29 10:30:00,22.83,23.0,22.83,23.0,180800.0,12.903,12.9991,12.903,12.9991,180800.0
2005-03-29 10:40:00,23.0,23.0,22.97,22.97,124000.0,12.9991,12.9991,12.9822,12.9822,124000.0
2005-03-29 10:50:00,22.97,22.97,22.93,22.94,80400.0,12.9822,12.9822,12.9595,12.9652,80400.0
2005-03-29 11:00:00,22.93,22.93,22.9,22.91,120800.0,12.9595,12.9595,12.9426,12.9482,120800.0
2005-03-29 11:10:00,22.91,22.93,22.9,22.92,140000.0,12.9482,12.9595,12.9426,12.9539,140000.0
2005-03-29 11:20:00,22.93,22.93,22.9,22.91,112800.0,12.9595,12.9595,12.9426,12.9482,112800.0
2005-03-29 11:30:00,22.91,22.93,22.91,22.91,52400.0,12.9482,12.9595,12.9482,12.9482,52400.0
2005-03-29 11:40:00,22.91,23.0,22.91,23.0,204800.0,12.9482,12.9991,12.9482,12.9991,204800.0
2005-03-29 11:50:00,22.99,23.0,22.91,22.95,119600.0,12.9935,12.9991,12.9482,12.9708,119600.0
2005-03-29 12:00:00,22.95,22.96,22.93,22.93,60800.0,12.9708,12.9765,12.9595,12.9595,60800.0
2005-03-29 12:10:00,22.94,22.96,22.93,22.95,98000.0,12.9652,12.9765,12.9595,12.9708,98000.0
2005-03-29 12:20:00,22.95,22.97,22.94,22.96,54400.0,12.9708,12.9822,12.9652,12.9765,54400.0
2005-03-29 12:30:00,22.96,22.97,22.94,22.94,64000.0,12.9765,12.9822,12.9652,12.9652,64000.0
2005-03-29 12:40:00,22.93,22.93,22.9,22.9,126400.0,12.9595,12.9595,12.9426,12.9426,126400.0
2005-03-29 12:50:00,22.9,22.91,22.85,22.87,124000.0,12.9426,12.9482,12.9143,12.9256,124000.0
2005-03-29 13:00:00,22.87,22.89,22.85,22.86,103600.0,12.9256,12.9369,12.9143,12.92,103600.0
2005-03-29 13:10:00,22.86,22.87,22.85,22.86,194400.0,12.92,12.9256,12.9143,12.92,194400.0
2005-03-29 13:20:00,22.86,22.86,22.8,22.81,191600.0,12.92,12.92,12.8861,12.8917,191600.0
2005-03-29 13:30:00,22.82,22.84,22.79,22.84,154000.0,12.8974,12.9087,12.8804,12.9087,154000.0
2005-03-29 13:40:00,22.84,22.84,22.8,22.8,76000.0,12.9087,12.9087,12.8861,12.8861,76000.0
2005-03-29 13:50:00,22.8,22.8,22.79,22.8,107200.0,12.8861,12.8861,12.8804,12.8861,107200.0
2005-03-29 14:00:00,22.8,22.8,22.78,22.78,142400.0,12.8861,12.8861,12.8748,12.8748,142400.0
2005-03-29 14:10:00,22.78,22.79,22.75,22.75,103600.0,12.8748,12.8804,12.8578,12.8578,103600.0
2005-03-29 14:20:00,22.75,22.77,22.71,22.74,175200.0,12.8578,12.8691,12.8352,12.8522,175200.0
2005-03-29 14:30:00,22.73,22.75,22.69,22.73,138800.0,12.8465,12.8578,12.8239,12.8465,138800.0
2005-03-29 14:40:00,22.73,22.76,22.72,22.76,134400.0,12.8465,12.8635,12.8409,12.8635,134400.0
2005-03-29 14:50:00,22.76,22.78,22.75,22.76,124000.0,12.8635,12.8748,12.8578,12.8635,124000.0
2005-03-29 15:00:00,22.76,22.76,22.74,22.74,114800.0,12.8635,12.8635,12.8522,12.8522,114800.0
2005-03-29 15:10:00,22.74,22.77,22.71,22.75,127600.0,12.8522,12.8691,12.8352,12.8578,127600.0
2005-03-29 15:20:00,22.75,22.78,22.75,22.78,80400.0,12.8578,12.8748,12.8578,12.8748,80400.0
2005-03-29 15:30:00,22.78,22.78,22.73,22.73,206800.0,12.8748,12.8748,12.8465,12.8465,206800.0
2005-03-29 15:40:00,22.72,22.73,22.68,22.71,190400.0,12.8409,12.8465,12.8183,12.8352,190400.0
2005-03-29 15:50:00,22.71,22.71,22.66,22.69,186400.0,12.8352,12.8352,12.8069,12.8239,186400.0
2005-03-30 09:30:00,22.65,22.7,22.58,22.58,150800.0,12.8013,12.8296,12.7617,12.7617,150800.0
2005-03-30 09:40:00,22.58,22.62,22.52,22.53,132800.0,12.7617,12.7843,12.7278,12.7335,132800.0
2005-03-30 09:50:00,22.53,22.57,22.53,22.56,112000.0,12.7335,12.7561,12.7335,12.7504,112000.0
2005-03-30 10:00:00,22.56,22.56,22.48,22.5,203200.0,12.7504,12.7504,12.7052,12.7165,203200.0
2005-03-30 10:10:00,22.5,22.55,22.49,22.5,87600.0,12.7165,12.7448,12.7109,12.7165,87600.0
2005-03-30 10:20:00,22.49,22.56,22.49,22.52,109200.0,12.7109,12.7504,12.7109,12.7278,109200.0
2005-03-30 10:30:00,22.51,22.59,22.5,22.57,89200.0,12.7222,12.7674,12.7165,12.7561,89200.0
2005-03-30 10:40:00,22.57,22.61,22.57,22.61,70400.0,12.7561,12.7787,12.7561,12.7787,70400.0
2005-03-30 10:50:00,22.61,22.7,22.61,22.7,74000.0,12.7787,12.8296,12.7787,12.8296,74000.0
2005-03-30 11:00:00,22.72,22.73,22.7,22.71,74800.0,12.8409,12.8465,12.8296,12.8352,74800.0
2005-03-30 11:10:00,22.72,22.78,22.72,22.77,111200.0,12.8409,12.8748,12.8409,12.8691,111200.0
2005-03-30 11:20:00,22.78,22.79,22.74,22.79,96000.0,12.8748,12.8804,12.8522,12.8804,96000.0
2005-03-30 11:30:00,22.8,22.83,22.79,22.82,58000.0,12.8861,12.903,12.8804,12.8974,58000.0
2005-03-30 11:40:00,22.81,22.86,22.81,22.84,46800.0,12.8917,12.92,12.8917,12.9087,46800.0
2005-03-30 11:50:00,22.84,22.85,22.81,22.84,60800.0,12.9087,12.9143,12.8917,12.9087,60800.0
2005-03-30 12:00:00,22.84,22.88,22.82,22.85,62000.0,12.9087,12.9313,12.8974,12.9143,62000.0
2005-03-30 12:10:00,22.85,22.88,22.84,22.88,52400.0,12.9143,12.9313,12.9087,12.9313,52400.0
2005-03-30 12:20:00,22.88,22.9,22.86,22.9,35200.0,12.9313,12.9426,12.92,12.9426,35200.0
2005-03-30 12:30:00,22.9,22.93,22.87,22.87,44000.0,12.9426,12.9595,12.9256,12.9256,44000.0
2005-03-30 12:40:00,22.87,22.88,22.85,22.87,31600.0,12.9256,12.9313,12.9143,12.9256,31600.0
2005-03-30 12:50:00,22.87,22.87,22.82,22.82,22000.0,12.9256,12.9256,12.8974,12.8974,22000.0
2005-03-30 13:00:00,22.83,22.84,22.82,22.84,38800.0,12.903,12.9087,12.8974,12.9087,38800.0
2005-03-30 13:10:00,22.84,22.86,22.84,22.85,34800.0,12.9087,12.92,12.9087,12.9143,34800.0
2005-03-30 13:20:00,22.85,22.86,22.84,22.84,50800.0,12.9143,12.92,12.9087,12.9087,50800.0
2005-03-30 13:30:00,22.85,22.91,22.84,22.91,132000.0,12.9143,12.9482,12.9087,12.9482,132000.0
2005-03-30 13:40:00,22.91,22.93,22.88,22.91,131200.0,12.9482,12.9595,12.9313,12.9482,131200.0
2005-03-30 13:50:00,22.9,22.92,22.87,22.92,68000.0,12.9426,12.9539,12.9256,12.9539,68000.0
2005-03-30 14:00:00,22.91,22.94,22.9,22.9,69200.0,12.9482,12.9652,12.9426,12.9426,69200.0
2005-03-30 14:10:00,22.9,22.96,22.86,22.88,81200.0,12.9426,12.9765,12.92,12.9313,81200.0
2005-03-30 14:20:00,22.88,22.88,22.83,22.83,58400.0,12.9313,12.9313,12.903,12.903,58400.0
2005-03-30 14:30:00,22.83,22.92,22.83,22.92,41200.0,12.903,12.9539,12.903,12.9539,41200.0
2005-03-30 14:40:00,22.92,22.92,22.82,22.82,40800.0,12.9539,12.9539,12.8974,12.8974,40800.0
2005-03-30 14:50:00,22.83,22.89,22.82,22.88,48400.0,12.903,12.9369,12.8974,12.9313,48400.0
2005-03-30 15:00:00,22.88,22.9,22.87,22.89,62400.0,12.9313,12.9426,12.9256,12.9369,62400.0
2005-03-30 15:10:00,22.9,22.92,22.88,22.9,96800.0,12.9426,12.9539,12.9313,12.9426,96800.0
2005-03-30 15:20:00,22.9,22.94,22.9,22.93,144000.0,12.9426,12.9652,12.9426,12.9595,144000.0
2005-03-30 15:30:00,22.93,22.93,22.88,22.91,116400.0,12.9595,12.9595,12.9313,12.9482,116400.0
2005-03-30 15:40:00,22.91,22.93,22.88,22.93,170800.0,12.9482,12.9595,12.9313,12.9595,170800.0
2005-03-30 15:50:00,22.93,22.94,22.91,22.93,143600.0,12.9595,12.9652,12.9482,12.9595,143600.0
2005-03-31 09:30:00,22.95,22.96,22.84,22.85,78800.0,12.9708,12.9765,12.9087,12.9143,78800.0
2005-03-31 09:40:00,22.86,22.92,22.86,22.89,46000.0,12.92,12.9539,12.92,12.9369,46000.0
2005-03-31 09:50:00,22.89,22.93,22.87,22.87,170000.0,12.9369,12.9595,12.9256,12.9256,170000.0
2005-03-31 10:00:00,22.87,22.89,22.83,22.86,240800.0,12.9256,12.9369,12.903,12.92,240800.0
2005-03-31 10:10:00,22.86,22.86,22.81,22.84,98400.0,12.92,12.92,12.8917,12.9087,98400.0
2005-03-31 10:20:00,22.84,22.88,22.84,22.86,66400.0,12.9087,12.9313,12.9087,12.92,66400.0
2005-03-31 10:30:00,22.86,22.89,22.86,22.86,112800.0,12.92,12.9369,12.92,12.92,112800.0
2005-03-31 10:40:00,22.86,22.88,22.84,22.85,139200.0,12.92,12.9313,12.9087,12.9143,139200.0
2005-03-31 10:50:00,22.85,22.88,22.81,22.84,77600.0,12.9143,12.9313,12.8917,12.9087,77600.0
2005-03-31 11:00:00,22.84,22.87,22.83,22.87,61200.0,12.9087,12.9256,12.903,12.9256,61200.0
2005-03-31 11:10:00,22.87,22.88,22.85,22.85,48800.0,12.9256,12.9313,12.9143,12.9143,48800.0
2005-03-31 11:20:00,22.85,22.88,22.85,22.86,65200.0,12.9143,12.9313,12.9143,12.92,65200.0
2005-03-31 11:30:00,22.87,22.92,22.87,22.89,77600.0,12.9256,12.9539,12.9256,12.9369,77600.0
2005-03-31 11:40:00,22.9,22.92,22.86,22.9,80400.0,12.9426,12.9539,12.92,12.9426,80400.0
2005-03-31 11:50:00,22.9,22.92,22.88,22.92,35200.0,12.9426,12.9539,12.9313,12.9539,35200.0
2005-03-31 12:00:00,22.91,22.91,22.89,22.89,40800.0,12.9482,12.9482,12.9369,12.9369,40800.0
2005-03-31 12:10:00,22.88,22.9,22.82,22.85,85200.0,12.9313,12.9426,12.8974,12.9143,85200.0
2005-03-31 12:20:00,22.84,22.91,22.84,22.89,93600.0,12.9087,12.9482,12.9087,12.9369,93600.0
2005-03-31 12:30:00,22.89,22.9,22.86,22.87,75200.0,12.9369,12.9426,12.92,12.9256,75200.0
2005-03-31 12:40:00,22.87,22.9,22.86,22.88,97600.0,12.9256,12.9426,12.92,12.9313,97600.0
2005-03-31 12:50:00,22.88,22.93,22.88,22.91,120000.0,12.9313,12.9595,12.9313,12.9482,120000.0
2005-03-31 13:00:00,22.92,22.93,22.91,22.92,49200.0,12.9539,12.9595,12.9482,12.9539,49200.0
2005-03-31 13:10:00,22.93,23.0,22.93,22.98,121600.0,12.9595,12.9991,12.9595,12.9878,121600.0
2005-03-31 13:20:00,22.99,23.07,22.99,23.07,244800.0,12.9935,13.0387,12.9935,13.0387,244800.0
2005-03-31 13:30:00,23.07,23.12,23.0,23.0,170000.0,13.0387,13.0669,12.9991,12.9991,170000.0
2005-03-31 13:40:00,23.0,23.05,23.0,23.03,61600.0,12.9991,13.0274,12.9991,13.0161,61600.0
2005-03-31 13:50:00,23.03,23.04,23.01,23.01,48800.0,13.0161,13.0217,13.0048,13.0048,48800.0
2005-03-31 14:00:00,23.01,23.03,23.0,23.0,56000.0,13.0048,13.0161,12.9991,12.9991,56000.0
2005-03-31 14:10:00,23.01,23.03,22.98,23.0,156000.0,13.0048,13.0161,12.9878,12.9991,156000.0
2005-03-31 14:20:00,22.99,23.02,22.99,22.99,85600.0,12.9935,13.0104,12.9935,12.9935,85600.0
2005-03-31 14:30:00,22.99,23.0,22.97,23.0,139200.0,12.9935,12.9991,12.9822,12.9991,139200.0
2005-03-31 14:40:00,23.0,23.0,22.98,22.98,141200.0,12.9991,12.9991,12.9878,12.9878,141200.0
2005-03-31 14:50:00,22.98,22.99,22.95,22.97,96000.0,12.9878,12.9935,12.9708,12.9822,96000.0
2005-03-31 15:00:00,22.97,22.97,22.88,22.89,130400.0,12.9822,12.9822,12.9313,12.9369,130400.0
2005-03-31 15:10:00,22.89,22.92,22.86,22.92,119600.0,12.9369,12.9539,12.92,12.9539,119600.0
2005-03-31 15:20:00,22.92,22.97,22.91,22.91,120000.0,12.9539,12.9822,12.9482,12.9482,120000.0
2005-03-31 15:30:00,22.91,22.95,22.91,22.92,136800.0,12.9482,12.9708,12.9482,12.9539,136800.0
2005-03-31 15:40:00,22.92,22.95,22.92,22.93,139200.0,12.9539,12.9708,12.9539,12.9595,139200.0
2005-03-31 15:50:00,22.93,22.99,22.88,22.95,383200.0,12.9595,12.9935,12.9313,12.9708,383200.0
2005-04-01 09:30:00,22.98,23.03,22.92,22.93,161600.0,12.9878,13.0161,12.9539,12.9595,161600.0
2005-04-01 09:40:00,22.92,22.95,22.87,22.87,106000.0,12.9539,12.9708,12.9256,12.9256,106000.0
2005-04-01 09:50:00,22.85,22.96,22.85,22.92,77200.0,12.9143,12.9765,12.9143,12.9539,77200.0
2005-04-01 10:00:00,22.91,22.91,22.8,22.81,103600.0,12.9482,12.9482,12.8861,12.8917,103600.0
2005-04-01 10:10:00,22.81,22.86,22.77,22.77,159200.0,12.8917,12.92,12.8691,12.8691,159200.0
2005-04-01 10:20:00,22.77,22.77,22.71,22.71,80800.0,12.8691,12.8691,12.8352,12.8352,80800.0
2005-04-01 10:30:00,22.71,22.76,22.71,22.74,71200.0,12.8352,12.8635,12.8352,12.8522,71200.0
2005-04-01 10:40:00,22.74,22.76,22.71,22.71,100400.0,12.8522,12.8635,12.8352,12.8352,100400.0
2005-04-01 10:50:00,22.72,22.74,22.58,22.58,102400.0,12.8409,12.8522,12.7617,12.7617,102400.0
2005-04-01 11:00:00,22.59,22.63,22.54,22.59,100800.0,12.7674,12.79,12.7391,12.7674,100800.0
2005-04-01 11:10:00,22.59,22.66,22.59,22.66,78800.0,12.7674,12.8069,12.7674,12.8069,78800.0
2005-04-01 11:20:00,22.66,22.67,22.64,22.65,98000.0,12.8069,12.8126,12.7956,12.8013,98000.0
2005-04-01 11:30:00,22.65,22.71,22.65,22.71,55200.0,12.8013,12.8352,12.8013,12.8352,55200.0
2005-04-01 11:40:00,22.71,22.71,22.66,22.71,74000.0,12.8352,12.8352,12.8069,12.8352,74000.0
2005-04-01 11:50:00,22.71,22.72,22.69,22.7,40000.0,12.8352,12.8409,12.8239,12.8296,40000.0
2005-04-01 12:00:00,22.71,22.72,22.66,22.66,66000.0,12.8352,12.8409,12.8069,12.8069,66000.0
2005-04-01 12:10:00,22.67,22.67,22.6,22.6,71200.0,12.8126,12.8126,12.773,12.773,71200.0
2005-04-01 12:20:00,22.61,22.62,22.56,22.56,78000.0,12.7787,12.7843,12.7504,12.7504,78000.0
2005-04-01 12:30:00,22.56,22.59,22.55,22.55,136000.0,12.7504,12.7674,12.7448,12.7448,136000.0
2005-04-01 12:40:00,22.55,22.58,22.54,22.57,140000.0,12.7448,12.7617,12.7391,12.7561,140000.0
2005-04-01 12:50:00,22.57,22.57,22.52,22.52,56400.0,12.7561,12.7561,12.7278,12.7278,56400.0
2005-04-01 13:00:00,22.5,22.51,22.47,22.5,54000.0,12.7165,12.7222,12.6996,12.7165,54000.0
2005-04-01 13:10:00,22.5,22.58,22.5,22.51,60000.0,12.7165,12.7617,12.7165,12.7222,60000.0
2005-04-01 13:20:00,22.52,22.54,22.47,22.48,64000.0,12.7278,12.7391,12.6996,12.7052,64000.0
2005-04-01 13:30:00,22.48,22.49,22.44,22.46,122800.0,12.7052,12.7109,12.6826,12.6939,122800.0
2005-04-01 13:40:00,22.46,22.54,22.46,22.54,66400.0,12.6939,12.7391,12.6939,12.7391,66400.0
2005-04-01 13:50:00,22.54,22.57,22.48,22.49,88800.0,12.7391,12.7561,12.7052,12.7109,88800.0
2005-04-01 14:00:00,22.49,22.51,22.45,22.45,111200.0,12.7109,12.7222,12.6883,12.6883,111200.0
2005-04-01 14:10:00,22.45,22.51,22.44,22.5,67600.0,12.6883,12.7222,12.6826,12.7165,67600.0
2005-04-01 14:20:00,22.5,22.58,22.5,22.51,87200.0,12.7165,12.7617,12.7165,12.7222,87200.0
2005-04-01 14:30:00,22.52,22.59,22.52,22.57,124000.0,12.7278,12.7674,12.7278,12.7561,124000.0
2005-04-01 14:40:00,22.57,22.61,22.57,22.57,83600.0,12.7561,12.7787,12.7561,12.7561,83600.0
2005-04-01 14:50:00,22.56,22.57,22.5,22.52,84800.0,12.7504,12.7561,12.7165,12.7278,84800.0
2005-04-01 15:00:00,22.52,22.53,22.5,22.5,105600.0,12.7278,12.7335,12.7165,12.7165,105600.0
2005-04-01 15:10:00,22.5,22.58,22.5,22.56,94000.0,12.7165,12.7617,12.7165,12.7504,94000.0
2005-04-01 15:20:00,22.56,22.56,22.5,22.55,201200.0,12.7504,12.7504,12.7165,12.7448,201200.0
2005-04-01 15:30:00,22.55,22.6,22.54,22.57,170400.0,12.7448,12.773,12.7391,12.7561,170400.0
2005-04-01 15:40:00,22.57,22.65,22.56,22.65,106400.0,12.7561,12.8013,12.7504,12.8013,106400.0
2005-04-01 15:50:00,22.65,22.65,22.57,22.57,169600.0,12.8013,12.8013,12.7561,12.7561,169600.0
2005-04-04 09:30:00,22.55,22.75,22.55,22.71,100400.0,12.7448,12.8578,12.7448,12.8352,100400.0
2005-04-04 09:40:00,22.7,22.7,22.59,22.59,136000.0,12.8296,12.8296,12.7674,12.7674,136000.0
2005-04-04 09:50:00,22.57,22.57,22.52,22.53,138000.0,12.7561,12.7561,12.7278,12.7335,138000.0
2005-04-04 10:00:00,22.52,22.57,22.48,22.48,118800.0,12.7278,12.7561,12.7052,12.7052,118800.0
2005-04-04 10:10:00,22.48,22.53,22.47,22.52,65600.0,12.7052,12.7335,12.6996,12.7278,65600.0
2005-04-04 10:20:00,22.51,22.51,22.43,22.47,104400.0,12.7222,12.7222,12.677,12.6996,104400.0
2005-04-04 10:30:00,22.47,22.58,22.45,22.58,85600.0,12.6996,12.7617,12.6883,12.7617,85600.0
2005-04-04 10:40:00,22.57,22.59,22.51,22.56,52400.0,12.7561,12.7674,12.7222,12.7504,52400.0
2005-04-04 10:50:00,22.56,22.61,22.56,22.6,72000.0,12.7504,12.7787,12.7504,12.773,72000.0
2005-04-04 11:00:00,22.6,22.66,22.58,22.6,96000.0,12.773,12.8069,12.7617,12.773,96000.0
2005-04-04 11:10:00,22.6,22.64,22.56,22.57,63600.0,12.773,12.7956,12.7504,12.7561,63600.0
2005-04-04 11:20:00,22.56,22.58,22.55,22.58,50000.0,12.7504,12.7617,12.7448,12.7617,50000.0
2005-04-04 11:30:00,22.6,22.61,22.56,22.57,77600.0,12.773,12.7787,12.7504,12.7561,77600.0
2005-04-04 11:40:00,22.57,22.6,22.57,22.59,46400.0,12.7561,12.773,12.7561,12.7674,46400.0
2005-04-04 11:50:00,22.59,22.65,22.59,22.65,28800.0,12.7674,12.8013,12.7674,12.8013,28800.0
2005-04-04 12:00:00,22.64,22.64,22.58,22.58,54800.0,12.7956,12.7956,12.7617,12.7617,54800.0
2005-04-04 12:10:00,22.58,22.58,22.53,22.54,80000.0,12.7617,12.7617,12.7335,12.7391,80000.0
2005-04-04 12:20:00,22.54,22.57,22.51,22.57,57600.0,12.7391,12.7561,12.7222,12.7561,57600.0
2005-04-04 12:30:00,22.57,22.63,22.56,22.63,60800.0,12.7561,12.79,12.7504,12.79,60800.0
2005-04-04 12:40:00,22.63,22.63,22.6,22.61,38400.0,12.79,12.79,12.773,12.7787,38400.0
2005-04-04 12:50:00,22.61,22.61,22.55,22.59,43200.0,12.7787,12.7787,12.7448,12.7674,43200.0
2005-04-04 13:00:00,22.59,22.59,22.55,22.55,23600.0,12.7674,12.7674,12.7448,12.7448,23600.0
2005-04-04 13:10:00,22.55,22.55,22.47,22.47,54000.0,12.7448,12.7448,12.6996,12.6996,54000.0
2005-04-04 13:20:00,22.47,22.53,22.47,22.53,37200.0,12.6996,12.7335,12.6996,12.7335,37200.0
2005-04-04 13:30:00,22.53,22.64,22.52,22.64,57600.0,12.7335,12.7956,12.7278,12.7956,57600.0
2005-04-04 13:40:00,22.65,22.72,22.63,22.69,139600.0,12.8013,12.8409,12.79,12.8239,139600.0
2005-04-04 13:50:00,22.69,22.8,22.68,22.77,60400.0,12.8239,12.8861,12.8183,12.8691,60400.0
2005-04-04 14:00:00,22.77,22.81,22.76,22.76,53200.0,12.8691,12.8917,12.8635,12.8635,53200.0
2005-04-04 14:10:00,22.76,22.83,22.76,22.82,54800.0,12.8635,12.903,12.8635,12.8974,54800.0
2005-04-04 14:20:00,22.81,22.86,22.8,22.84,86000.0,12.8917,12.92,12.8861,12.9087,86000.0
2005-04-04 14:30:00,22.82,22.85,22.79,22.79,38800.0,12.8974,12.9143,12.8804,12.8804,38800.0
2005-04-04 14:40:00,22.79,22.79,22.75,22.79,48400.0,12.8804,12.8804,12.8578,12.8804,48400.0
2005-04-04 14:50:00,22.78,22.79,22.75,22.79,58400.0,12.8748,12.8804,12.8578,12.8804,58400.0
2005-04-04 15:00:00,22.79,22.84,22.75,22.75,57200.0,12.8804,12.9087,12.8578,12.8578,57200.0
2005-04-04 15:10:00,22.75,22.85,22.74,22.85,44800.0,12.8578,12.9143,12.8522,12.9143,44800.0
2005-04-04 15:20:00,22.86,22.86,22.81,22.83,105200.0,12.92,12.92,12.8917,12.903,105200.0
2005-04-04 15:30:00,22.83,22.83,22.8,22.82,56000.0,12.903,12.903,12.8861,12.8974,56000.0
2005-04-04 15:40:00,22.82,22.84,22.73,22.74,78000.0,12.8974,12.9087,12.8465,12.8522,78000.0
2005-04-04 15:50:00,22.75,22.76,22.68,22.68,156000.0,12.8578,12.8635,12.8183,12.8183,156000.0
2005-04-05 09:30:00,22.65,22.78,22.65,22.7,58800.0,12.8013,12.8748,12.8013,12.8296,58800.0
2005-04-05 09:40:00,22.7,22.72,22.64,22.71,46800.0,12.8296,12.8409,12.7956,12.8352,46800.0
2005-04-05 09:50:00,22.75,22.96,22.74,22.78,108400.0,12.8578,12.9765,12.8522,12.8748,108400.0
2005-04-05 10:00:00,22.78,22.78,22.73,22.74,33600.0,12.8748,12.8748,12.8465,12.8522,33600.0
2005-04-05 10:10:00,22.74,22.74,22.71,22.71,28400.0,12.8522,12.8522,12.8352,12.8352,28400.0
2005-04-05 10:20:00,22.71,22.71,22.67,22.67,28000.0,12.8352,12.8352,12.8126,12.8126,28000.0
2005-04-05 10:30:00,22.68,22.74,22.67,22.73,52000.0,12.8183,12.8522,12.8126,12.8465,52000.0
2005-04-05 10:40:00,22.73,22.74,22.63,22.64,68000.0,12.8465,12.8522,12.79,12.7956,68000.0
2005-04-05 10:50:00,22.64,22.66,22.63,22.66,36800.0,12.7956,12.8069,12.79,12.8069,36800.0
2005-04-05 11:00:00,22.65,22.66,22.63,22.63,41200.0,12.8013,12.8069,12.79,12.79,41200.0
2005-04-05 11:10:00,22.63,22.67,22.63,22.67,28400.0,12.79,12.8126,12.79,12.8126,28400.0
2005-04-05 11:20:00,22.68,22.7,22.67,22.68,21200.0,12.8183,12.8296,12.8126,12.8183,21200.0
2005-04-05 11:30:00,22.68,22.71,22.67,22.71,41200.0,12.8183,12.8352,12.8126,12.8352,41200.0
2005-04-05 11:40:00,22.69,22.72,22.63,22.63,34800.0,12.8239,12.8409,12.79,12.79,34800.0
2005-04-05 11:50:00,22.64,22.66,22.58,22.59,28800.0,12.7956,12.8069,12.7617,12.7674,28800.0
2005-04-05 12:00:00,22.58,22.63,22.55,22.62,48800.0,12.7617,12.79,12.7448,12.7843,48800.0
2005-04-05 12:10:00,22.63,22.7,22.63,22.7,34000.0,12.79,12.8296,12.79,12.8296,34000.0
2005-04-05 12:20:00,22.7,22.72,22.69,22.69,18800.0,12.8296,12.8409,12.8239,12.8239,18800.0
2005-04-05 12:30:00,22.68,22.68,22.67,22.68,15600.0,12.8183,12.8183,12.8126,12.8183,15600.0
2005-04-05 12:40:00,22.68,22.7,22.66,22.66,37200.0,12.8183,12.8296,12.8069,12.8069,37200.0
2005-04-05 12:50:00,22.65,22.69,22.64,22.65,16800.0,12.8013,12.8239,12.7956,12.8013,16800.0
2005-04-05 13:00:00,22.64,22.67,22.64,22.67,18800.0,12.7956,12.8126,12.7956,12.8126,18800.0
2005-04-05 13:10:00,22.67,22.7,22.67,22.7,15200.0,12.8126,12.8296,12.8126,12.8296,15200.0
2005-04-05 13:20:00,22.69,22.69,22.66,22.67,13600.0,12.8239,12.8239,12.8069,12.8126,13600.0
2005-04-05 13:30:00,22.68,22.69,22.66,22.68,30800.0,12.8183,12.8239,12.8069,12.8183,30800.0
2005-04-05 13:40:00,22.68,22.69,22.66,22.68,48000.0,12.8183,12.8239,12.8069,12.8183,48000.0
2005-04-05 13:50:00,22.7,22.72,22.67,22.7,53200.0,12.8296,12.8409,12.8126,12.8296,53200.0
2005-04-05 14:00:00,22.7,22.72,22.67,22.67,70800.0,12.8296,12.8409,12.8126,12.8126,70800.0
2005-04-05 14:10:00,22.67,22.68,22.58,22.58,95600.0,12.8126,12.8183,12.7617,12.7617,95600.0
2005-04-05 14:20:00,22.59,22.62,22.59,22.61,67200.0,12.7674,12.7843,12.7674,12.7787,67200.0
2005-04-05 14:30:00,22.61,22.7,22.61,22.7,48400.0,12.7787,12.8296,12.7787,12.8296,48400.0
2005-04-05 14:40:00,22.7,22.71,22.66,22.66,37200.0,12.8296,12.8352,12.8069,12.8069,37200.0
2005-04-05 14:50:00,22.67,22.69,22.65,22.66,38800.0,12.8126,12.8239,12.8013,12.8069,38800.0
2005-04-05 15:00:00,22.66,22.66,22.65,22.65,18000.0,12.8069,12.8069,12.8013,12.8013,18000.0
2005-04-05 15:10:00,22.67,22.69,22.66,22.66,60000.0,12.8126,12.8239,12.8069,12.8069,60000.0
2005-04-05 15:20:00,22.66,22.72,22.66,22.66,64400.0,12.8069,12.8409,12.8069,12.8069,64400.0
2005-04-05 15:30:00,22.67,22.69,22.62,22.63,85600.0,12.8126,12.8239,12.7843,12.79,85600.0
2005-04-05 15:40:00,22.64,22.64,22.6,22.61,110800.0,12.7956,12.7956,12.773,12.7787,110800.0
2005-04-05 15:50:00,22.62,22.65,22.6,22.64,78800.0,12.7843,12.8013,12.773,12.7956,78800.0
2005-04-06 09:30:00,22.67,22.78,22.67,22.77,49600.0,12.8126,12.8748,12.8126,12.8691,49600.0
2005-04-06 09:40:00,22.77,22.8,22.7,22.7,26000.0,12.8691,12.8861,12.8296,12.8296,26000.0
2005-04-06 09:50:00,22.7,22.7,22.64,22.7,40800.0,12.8296,12.8296,12.7956,12.8296,40800.0
2005-04-06 10:00:00,22.72,22.79,22.7,22.78,30000.0,12.8409,12.8804,12.8296,12.8748,30000.0
2005-04-06 10:10:00,22.78,22.78,22.72,22.72,38000.0,12.8748,12.8748,12.8409,12.8409,38000.0
2005-04-06 10:20:00,22.71,22.71,22.64,22.64,14400.0,12.8352,12.8352,12.7956,12.7956,14400.0
2005-04-06 10:30:00,22.66,22.76,22.66,22.75,38000.0,12.8069,12.8635,12.8069,12.8578,38000.0
2005-04-06 10:40:00,22.73,22.78,22.69,22.7,39200.0,12.8465,12.8748,12.8239,12.8296,39200.0
2005-04-06 10:50:00,22.7,22.7,22.66,22.68,31200.0,12.8296,12.8296,12.8069,12.8183,31200.0
2005-04-06 11:00:00,22.68,22.74,22.68,22.71,70800.0,12.8183,12.8522,12.8183,12.8352,70800.0
2005-04-06 11:10:00,22.71,22.75,22.63,22.63,55200.0,12.8352,12.8578,12.79,12.79,55200.0
2005-04-06 11:20:00,22.64,22.72,22.64,22.72,46400.0,12.7956,12.8409,12.7956,12.8409,46400.0
2005-04-06 11:30:00,22.7,22.72,22.68,22.68,30800.0,12.8296,12.8409,12.8183,12.8183,30800.0
2005-04-06 11:40:00,22.67,22.67,22.64,22.67,19600.0,12.8126,12.8126,12.7956,12.8126,19600.0
2005-04-06 11:50:00,22.66,22.66,22.64,22.64,16400.0,12.8069,12.8069,12.7956,12.7956,16400.0
2005-04-06 12:00:00,22.63,22.65,22.62,22.65,28000.0,12.79,12.8013,12.7843,12.8013,28000.0
2005-04-06 12:10:00,22.64,22.64,22.62,22.63,35200.0,12.7956,12.7956,12.7843,12.79,35200.0
2005-04-06 12:20:00,22.63,22.65,22.59,22.65,75600.0,12.79,12.8013,12.7674,12.8013,75600.0
2005-04-06 12:30:00,22.66,22.66,22.62,22.63,66800.0,12.8069,12.8069,12.7843,12.79,66800.0
2005-04-06 12:40:00,22.63,22.63,22.6,22.61,31600.0,12.79,12.79,12.773,12.7787,31600.0
2005-04-06 12:50:00,22.61,22.64,22.59,22.63,29600.0,12.7787,12.7956,12.7674,12.79,29600.0
2005-04-06 13:00:00,22.62,22.7,22.62,22.67,30800.0,12.7843,12.8296,12.7843,12.8126,30800.0
2005-04-06 13:10:00,22.67,22.7,22.67,22.67,20000.0,12.8126,12.8296,12.8126,12.8126,20000.0
2005-04-06 13:20:00,22.66,22.69,22.66,22.68,33600.0,12.8069,12.8239,12.8069,12.8183,33600.0
2005-04-06 13:30:00,22.68,22.69,22.68,22.68,16400.0,12.8183,12.8239,12.8183,12.8183,16400.0
2005-04-06 13:40:00,22.68,22.73,22.63,22.64,36400.0,12.8183,12.8465,12.79,12.7956,36400.0
2005-04-06 13:50:00,22.64,22.64,22.57,22.62,44000.0,12.7956,12.7956,12.7561,12.7843,44000.0
2005-04-06 14:00:00,22.62,22.68,22.62,22.67,36400.0,12.7843,12.8183,12.7843,12.8126,36400.0
2005-04-06 14:10:00,22.67,22.67,22.64,22.65,19200.0,12.8126,12.8126,12.7956,12.8013,19200.0
2005-04-06 14:20:00,22.65,22.71,22.63,22.71,42800.0,12.8013,12.8352,12.79,12.8352,42800.0
2005-04-06 14:30:00,22.71,22.72,22.67,22.68,28800.0,12.8352,12.8409,12.8126,12.8183,28800.0
2005-04-06 14:40:00,22.68,22.68,22.63,22.64,24000.0,12.8183,12.8183,12.79,12.7956,24000.0
2005-04-06 14:50:00,22.64,22.64,22.59,22.61,275200.0,12.7956,12.7956,12.7674,12.7787,275200.0
2005-04-06 15:00:00,22.61,22.63,22.59,22.62,52000.0,12.7787,12.79,12.7674,12.7843,52000.0
2005-04-06 15:10:00,22.61,22.62,22.55,22.57,50400.0,12.7787,12.7843,12.7448,12.7561,50400.0
2005-04-06 15:20:00,22.58,22.6,22.44,22.55,92800.0,12.7617,12.773,12.6826,12.7448,92800.0
2005-04-06 15:30:00,22.55,22.56,22.5,22.5,93600.0,12.7448,12.7504,12.7165,12.7165,93600.0
2005-04-06 15:40:00,22.51,22.56,22.5,22.53,116000.0,12.7222,12.7504,12.7165,12.7335,116000.0
2005-04-06 15:50:00,22.53,22.55,22.52,22.54,97200.0,12.7335,12.7448,12.7278,12.7391,97200.0
2005-04-07 09:30:00,22.6,22.6,22.55,22.56,91200.0,12.773,12.773,12.7448,12.7504,91200.0
2005-04-07 09:40:00,22.56,22.56,22.48,22.5,118000.0,12.7504,12.7504,12.7052,12.7165,118000.0
2005-04-07 09:50:00,22.49,22.49,22.44,22.45,97200.0,12.7109,12.7109,12.6826,12.6883,97200.0
2005-04-07 10:00:00,22.45,22.45,22.39,22.4,110400.0,12.6883,12.6883,12.6543,12.66,110400.0
2005-04-07 10:10:00,22.4,22.41,22.39,22.39,25600.0,12.66,12.6657,12.6543,12.6543,25600.0
2005-04-07 10:20:00,22.39,22.39,22.34,22.36,54000.0,12.6543,12.6543,12.6261,12.6374,54000.0
2005-04-07 10:30:00,22.39,22.46,22.39,22.44,61600.0,12.6543,12.6939,12.6543,12.6826,61600.0
2005-04-07 10:40:00,22.45,22.48,22.43,22.48,124000.0,12.6883,12.7052,12.677,12.7052,124000.0
2005-04-07 10:50:00,22.47,22.47,22.44,22.45,71200.0,12.6996,12.6996,12.6826,12.6883,71200.0
2005-04-07 11:00:00,22.44,22.45,22.43,22.45,73600.0,12.6826,12.6883,12.677,12.6883,73600.0
2005-04-07 11:10:00,22.45,22.45,22.42,22.44,55600.0,12.6883,12.6883,12.6713,12.6826,55600.0
2005-04-07 11:20:00,22.44,22.44,22.39,22.41,115200.0,12.6826,12.6826,12.6543,12.6657,115200.0
2005-04-07 11:30:00,22.41,22.41,22.39,22.4,89600.0,12.6657,12.6657,12.6543,12.66,89600.0
2005-04-07 11:40:00,22.4,22.4,22.36,22.37,52800.0,12.66,12.66,12.6374,12.643,52800.0
2005-04-07 11:50:00,22.37,22.42,22.37,22.42,24800.0,12.643,12.6713,12.643,12.6713,24800.0
2005-04-07 12:00:00,22.41,22.43,22.39,22.43,54800.0,12.6657,12.677,12.6543,12.677,54800.0
2005-04-07 12:10:00,22.43,22.44,22.42,22.42,39200.0,12.677,12.6826,12.6713,12.6713,39200.0
2005-04-07 12:20:00,22.42,22.43,22.39,22.43,68000.0,12.6713,12.677,12.6543,12.677,68000.0
2005-04-07 12:30:00,22.43,22.48,22.43,22.48,73200.0,12.677,12.7052,12.677,12.7052,73200.0
2005-04-07 12:40:00,22.48,22.5,22.47,22.49,81600.0,12.7052,12.7165,12.6996,12.7109,81600.0
2005-04-07 12:50:00,22.49,22.5,22.48,22.49,96400.0,12.7109,12.7165,12.7052,12.7109,96400.0
2005-04-07 13:00:00,22.48,22.48,22.4,22.42,68400.0,12.7052,12.7052,12.66,12.6713,68400.0
2005-04-07 13:10:00,22.41,22.48,22.41,22.48,52800.0,12.6657,12.7052,12.6657,12.7052,52800.0
2005-04-07 13:20:00,22.48,22.48,22.45,22.47,28000.0,12.7052,12.7052,12.6883,12.6996,28000.0
2005-04-07 13:30:00,22.47,22.49,22.43,22.43,48000.0,12.6996,12.7109,12.677,12.677,48000.0
2005-04-07 13:40:00,22.43,22.43,22.38,22.43,45600.0,12.677,12.677,12.6487,12.677,45600.0
2005-04-07 13:50:00,22.43,22.46,22.42,22.44,27600.0,12.677,12.6939,12.6713,12.6826,27600.0
2005-04-07 14:00:00,22.45,22.48,22.44,22.47,43600.0,12.6883,12.7052,12.6826,12.6996,43600.0
2005-04-07 14:10:00,22.47,22.47,22.44,22.47,44400.0,12.6996,12.6996,12.6826,12.6996,44400.0
2005-04-07 14:20:00,22.46,22.47,22.43,22.45,35200.0,12.6939,12.6996,12.677,12.6883,35200.0
2005-04-07 14:30:00,22.45,22.52,22.45,22.52,59200.0,12.6883,12.7278,12.6883,12.7278,59200.0
2005-04-07 14:40:00,22.51,22.54,22.5,22.54,52400.0,12.7222,12.7391,12.7165,12.7391,52400.0
2005-04-07 14:50:00,22.54,22.56,22.53,22.54,47200.0,12.7391,12.7504,12.7335,12.7391,47200.0
2005-04-07 15:00:00,22.54,22.57,22.5,22.5,68400.0,12.7391,12.7561,12.7165,12.7165,68400.0
2005-04-07 15:10:00,22.5,22.54,22.5,22.53,34400.0,12.7165,12.7391,12.7165,12.7335,34400.0
2005-04-07 15:20:00,22.53,22.54,22.52,22.54,26000.0,12.7335,12.7391,12.7278,12.7391,26000.0
2005-04-07 15:30:00,22.54,22.54,22.52,22.52,58800.0,12.7391,12.7391,12.7278,12.7278,58800.0
2005-04-07 15:40:00,22.52,22.56,22.47,22.51,73200.0,12.7278,12.7504,12.6996,12.7222,73200.0
2005-04-07 15:50:00,22.52,22.56,22.52,22.54,41200.0,12.7278,12.7504,12.7278,12.7391,41200.0
2005-04-08 09:30:00,22.58,22.58,22.54,22.54,49200.0,12.7617,12.7617,12.7391,12.7391,49200.0
2005-04-08 09:40:00,22.54,22.54,22.51,22.52,79200.0,12.7391,12.7391,12.7222,12.7278,79200.0
2005-04-08 09:50:00,22.51,22.52,22.48,22.5,51200.0,12.7222,12.7278,12.7052,12.7165,51200.0
2005-04-08 10:00:00,22.5,22.5,22.45,22.46,53200.0,12.7165,12.7165,12.6883,12.6939,53200.0
2005-04-08 10:10:00,22.46,22.46,22.42,22.43,48000.0,12.6939,12.6939,12.6713,12.677,48000.0
2005-04-08 10:20:00,22.44,22.48,22.39,22.4,65600.0,12.6826,12.7052,12.6543,12.66,65600.0
2005-04-08 10:30:00,22.39,22.42,22.36,22.4,80800.0,12.6543,12.6713,12.6374,12.66,80800.0
2005-04-08 10:40:00,22.4,22.41,22.39,22.4,55200.0,12.66,12.6657,12.6543,12.66,55200.0
2005-04-08 10:50:00,22.4,22.4,22.38,22.38,138000.0,12.66,12.66,12.6487,12.6487,138000.0
2005-04-08 11:00:00,22.39,22.39,22.35,22.38,76400.0,12.6543,12.6543,12.6317,12.6487,76400.0
2005-04-08 11:10:00,22.38,22.42,22.36,22.38,68000.0,12.6487,12.6713,12.6374,12.6487,68000.0
2005-04-08 11:20:00,22.38,22.4,22.34,22.36,88000.0,12.6487,12.66,12.6261,12.6374,88000.0
2005-04-08 11:30:00,22.36,22.43,22.36,22.41,38400.0,12.6374,12.677,12.6374,12.6657,38400.0
2005-04-08 11:40:00,22.42,22.42,22.4,22.4,152400.0,12.6713,12.6713,12.66,12.66,152400.0
2005-04-08 11:50:00,22.39,22.43,22.37,22.43,60800.0,12.6543,12.677,12.643,12.677,60800.0
2005-04-08 12:00:00,22.43,22.49,22.43,22.49,35600.0,12.677,12.7109,12.677,12.7109,35600.0
2005-04-08 12:10:00,22.49,22.5,22.48,22.49,54000.0,12.7109,12.7165,12.7052,12.7109,54000.0
2005-04-08 12:20:00,22.49,22.54,22.48,22.53,27600.0,12.7109,12.7391,12.7052,12.7335,27600.0
2005-04-08 12:30:00,22.53,22.53,22.51,22.52,14800.0,12.7335,12.7335,12.7222,12.7278,14800.0
2005-04-08 12:40:00,22.52,22.54,22.51,22.52,14000.0,12.7278,12.7391,12.7222,12.7278,14000.0
2005-04-08 12:50:00,22.52,22.52,22.47,22.47,29600.0,12.7278,12.7278,12.6996,12.6996,29600.0
2005-04-08 13:00:00,22.46,22.5,22.46,22.49,36400.0,12.6939,12.7165,12.6939,12.7109,36400.0
2005-04-08 13:10:00,22.49,22.51,22.46,22.46,49600.0,12.7109,12.7222,12.6939,12.6939,49600.0
2005-04-08 13:20:00,22.47,22.5,22.47,22.48,43200.0,12.6996,12.7165,12.6996,12.7052,43200.0
2005-04-08 13:30:00,22.48,22.51,22.47,22.51,25200.0,12.7052,12.7222,12.6996,12.7222,25200.0
2005-04-08 13:40:00,22.51,22.54,22.5,22.51,44400.0,12.7222,12.7391,12.7165,12.7222,44400.0
2005-04-08 13:50:00,22.5,22.5,22.49,22.5,38800.0,12.7165,12.7165,12.7109,12.7165,38800.0
2005-04-08 14:00:00,22.49,22.5,22.48,22.49,64000.0,12.7109,12.7165,12.7052,12.7109,64000.0
2005-04-08 14:10:00,22.5,22.51,22.47,22.48,45200.0,12.7165,12.7222,12.6996,12.7052,45200.0
2005-04-08 14:20:00,22.48,22.49,22.47,22.48,55200.0,12.7052,12.7109,12.6996,12.7052,55200.0
2005-04-08 14:30:00,22.48,22.49,22.47,22.49,34800.0,12.7052,12.7109,12.6996,12.7109,34800.0
2005-04-08 14:40:00,22.48,22.53,22.48,22.53,134000.0,12.7052,12.7335,12.7052,12.7335,134000.0
2005-04-08 14:50:00,22.53,22.54,22.51,22.52,71600.0,12.7335,12.7391,12.7222,12.7278,71600.0
2005-04-08 15:00:00,22.53,22.54,22.52,22.54,78400.0,12.7335,12.7391,12.7278,12.7391,78400.0
2005-04-08 15:10:00,22.54,22.54,22.52,22.52,123200.0,12.7391,12.7391,12.7278,12.7278,123200.0
2005-04-08 15:20:00,22.52,22.52,22.5,22.5,122800.0,12.7278,12.7278,12.7165,12.7165,122800.0
2005-04-08 15:30:00,22.5,22.5,22.46,22.49,57600.0,12.7165,12.7165,12.6939,12.7109,57600.0
2005-04-08 15:40:00,22.49,22.55,22.49,22.52,132400.0,12.7109,12.7448,12.7109,12.7278,132400.0
2005-04-08 15:50:00,22.53,22.53,22.47,22.48,64000.0,12.7335,12.7335,12.6996,12.7052,64000.0
2005-04-11 09:30:00,22.43,22.48,22.37,22.48,64800.0,12.677,12.7052,12.643,12.7052,64800.0
2005-04-11 09:40:00,22.49,22.49,22.4,22.45,41600.0,12.7109,12.7109,12.66,12.6883,41600.0
2005-04-11 09:50:00,22.46,22.46,22.43,22.43,17200.0,12.6939,12.6939,12.677,12.677,17200.0
2005-04-11 10:00:00,22.42,22.43,22.37,22.43,43600.0,12.6713,12.677,12.643,12.677,43600.0
2005-04-11 10:10:00,22.44,22.44,22.41,22.43,11600.0,12.6826,12.6826,12.6657,12.677,11600.0
2005-04-11 10:20:00,22.42,22.46,22.41,22.46,37200.0,12.6713,12.6939,12.6657,12.6939,37200.0
2005-04-11 10:30:00,22.46,22.47,22.42,22.42,74000.0,12.6939,12.6996,12.6713,12.6713,74000.0
2005-04-11 10:40:00,22.41,22.43,22.4,22.4,47600.0,12.6657,12.677,12.66,12.66,47600.0
2005-04-11 10:50:00,22.4,22.4,22.35,22.36,74000.0,12.66,12.66,12.6317,12.6374,74000.0
2005-04-11 11:00:00,22.36,22.43,22.36,22.39,51600.0,12.6374,12.677,12.6374,12.6543,51600.0
2005-04-11 11:10:00,22.37,22.41,22.37,22.4,56800.0,12.643,12.6657,12.643,12.66,56800.0
2005-04-11 11:20:00,22.39,22.42,22.37,22.41,36400.0,12.6543,12.6713,12.643,12.6657,36400.0
2005-04-11 11:30:00,22.41,22.43,22.39,22.43,27200.0,12.6657,12.677,12.6543,12.677,27200.0
2005-04-11 11:40:00,22.43,22.43,22.41,22.41,11600.0,12.677,12.677,12.6657,12.6657,11600.0
2005-04-11 11:50:00,22.42,22.46,22.4,22.4,19200.0,12.6713,12.6939,12.66,12.66,19200.0
2005-04-11 12:00:00,22.4,22.46,22.4,22.45,19600.0,12.66,12.6939,12.66,12.6883,19600.0
2005-04-11 12:10:00,22.45,22.46,22.38,22.4,90400.0,12.6883,12.6939,12.6487,12.66,90400.0
2005-04-11 12:20:00,22.4,22.46,22.4,22.46,32800.0,12.66,12.6939,12.66,12.6939,32800.0
2005-04-11 12:30:00,22.46,22.47,22.45,22.45,10400.0,12.6939,12.6996,12.6883,12.6883,10400.0
2005-04-11 12:40:00,22.44,22.44,22.41,22.41,26800.0,12.6826,12.6826,12.6657,12.6657,26800.0
2005-04-11 12:50:00,22.41,22.45,22.41,22.45,29200.0,12.6657,12.6883,12.6657,12.6883,29200.0
2005-04-11 13:00:00,22.45,22.47,22.42,22.43,30400.0,12.6883,12.6996,12.6713,12.677,30400.0
2005-04-11 13:10:00,22.43,22.44,22.42,22.44,25200.0,12.677,12.6826,12.6713,12.6826,25200.0
2005-04-11 13:20:00,22.45,22.45,22.43,22.44,28400.0,12.6883,12.6883,12.677,12.6826,28400.0
2005-04-11 13:30:00,22.44,22.5,22.44,22.48,35600.0,12.6826,12.7165,12.6826,12.7052,35600.0
2005-04-11 13:40:00,22.48,22.48,22.45,22.45,23200.0,12.7052,12.7052,12.6883,12.6883,23200.0
2005-04-11 13:50:00,22.45,22.47,22.42,22.44,43200.0,12.6883,12.6996,12.6713,12.6826,43200.0
2005-04-11 14:00:00,22.45,22.48,22.45,22.48,20800.0,12.6883,12.7052,12.6883,12.7052,20800.0
2005-04-11 14:10:00,22.47,22.48,22.42,22.44,58800.0,12.6996,12.7052,12.6713,12.6826,58800.0
2005-04-11 14:20:00,22.44,22.47,22.44,22.44,31200.0,12.6826,12.6996,12.6826,12.6826,31200.0
2005-04-11 14:30:00,22.44,22.5,22.44,22.49,25600.0,12.6826,12.7165,12.6826,12.7109,25600.0
2005-04-11 14:40:00,22.49,22.52,22.47,22.5,49600.0,12.7109,12.7278,12.6996,12.7165,49600.0
2005-04-11 14:50:00,22.51,22.51,22.49,22.51,22800.0,12.7222,12.7222,12.7109,12.7222,22800.0
2005-04-11 15:00:00,22.5,22.51,22.47,22.51,23600.0,12.7165,12.7222,12.6996,12.7222,23600.0
2005-04-11 15:10:00,22.51,22.51,22.5,22.5,38400.0,12.7222,12.7222,12.7165,12.7165,38400.0
2005-04-11 15:20:00,22.53,22.53,22.49,22.52,30800.0,12.7335,12.7335,12.7109,12.7278,30800.0
2005-04-11 15:30:00,22.52,22.52,22.47,22.47,53600.0,12.7278,12.7278,12.6996,12.6996,53600.0
2005-04-11 15:40:00,22.47,22.5,22.46,22.48,56800.0,12.6996,12.7165,12.6939,12.7052,56800.0
2005-04-11 15:50:00,22.47,22.51,22.47,22.5,71200.0,12.6996,12.7222,12.6996,12.7165,71200.0
2005-04-12 09:30:00,22.41,22.48,22.41,22.47,57600.0,12.6657,12.7052,12.6657,12.6996,57600.0
2005-04-12 09:40:00,22.47,22.55,22.47,22.55,72400.0,12.6996,12.7448,12.6996,12.7448,72400.0
2005-04-12 09:50:00,22.53,22.54,22.43,22.43,54400.0,12.7335,12.7391,12.677,12.677,54400.0
2005-04-12 10:00:00,22.42,22.49,22.4,22.43,43600.0,12.6713,12.7109,12.66,12.677,43600.0
2005-04-12 10:10:00,22.45,22.47,22.41,22.44,40800.0,12.6883,12.6996,12.6657,12.6826,40800.0
2005-04-12 10:20:00,22.43,22.47,22.43,22.47,41200.0,12.677,12.6996,12.677,12.6996,41200.0
2005-04-12 10:30:00,22.45,22.48,22.44,22.46,48800.0,12.6883,12.7052,12.6826,12.6939,48800.0
2005-04-12 10:40:00,22.46,22.46,22.42,22.42,86800.0,12.6939,12.6939,12.6713,12.6713,86800.0
2005-04-12 10:50:00,22.47,22.47,22.42,22.44,113200.0,12.6996,12.6996,12.6713,12.6826,113200.0
2005-04-12 11:00:00,22.43,22.45,22.41,22.44,71200.0,12.677,12.6883,12.6657,12.6826,71200.0
2005-04-12 11:10:00,22.43,22.45,22.43,22.43,51200.0,12.677,12.6883,12.677,12.677,51200.0
2005-04-12 11:20:00,22.44,22.45,22.43,22.44,166000.0,12.6826,12.6883,12.677,12.6826,166000.0
2005-04-12 11:30:00,22.44,22.46,22.42,22.45,249200.0,12.6826,12.6939,12.6713,12.6883,249200.0
2005-04-12 11:40:00,22.43,22.44,22.43,22.43,80800.0,12.677,12.6826,12.677,12.677,80800.0
2005-04-12 11:50:00,22.43,22.43,22.41,22.42,95200.0,12.677,12.677,12.6657,12.6713,95200.0
2005-04-12 12:00:00,22.43,22.45,22.43,22.45,71600.0,12.677,12.6883,12.677,12.6883,71600.0
2005-04-12 12:10:00,22.47,22.48,22.46,22.47,51600.0,12.6996,12.7052,12.6939,12.6996,51600.0
2005-04-12 12:20:00,22.47,22.5,22.46,22.48,108400.0,12.6996,12.7165,12.6939,12.7052,108400.0
2005-04-12 12:30:00,22.48,22.5,22.48,22.49,56000.0,12.7052,12.7165,12.7052,12.7109,56000.0
2005-04-12 12:40:00,22.49,22.5,22.47,22.5,54400.0,12.7109,12.7165,12.6996,12.7165,54400.0
2005-04-12 12:50:00,22.49,22.5,22.48,22.48,20400.0,12.7109,12.7165,12.7052,12.7052,20400.0
2005-04-12 13:00:00,22.48,22.48,22.45,22.45,39600.0,12.7052,12.7052,12.6883,12.6883,39600.0
2005-04-12 13:10:00,22.46,22.48,22.45,22.45,45200.0,12.6939,12.7052,12.6883,12.6883,45200.0
2005-04-12 13:20:00,22.45,22.47,22.45,22.45,39600.0,12.6883,12.6996,12.6883,12.6883,39600.0
2005-04-12 13:30:00,22.44,22.5,22.43,22.5,42000.0,12.6826,12.7165,12.677,12.7165,42000.0
2005-04-12 13:40:00,22.5,22.5,22.47,22.47,21600.0,12.7165,12.7165,12.6996,12.6996,21600.0
2005-04-12 13:50:00,22.47,22.48,22.45,22.47,50800.0,12.6996,12.7052,12.6883,12.6996,50800.0
2005-04-12 14:00:00,22.47,22.5,22.45,22.49,98800.0,12.6996,12.7165,12.6883,12.7109,98800.0
2005-04-12 14:10:00,22.49,22.59,22.49,22.59,110400.0,12.7109,12.7674,12.7109,12.7674,110400.0
2005-04-12 14:20:00,22.6,22.69,22.59,22.65,138800.0,12.773,12.8239,12.7674,12.8013,138800.0
2005-04-12 14:30:00,22.65,22.69,22.62,22.69,60000.0,12.8013,12.8239,12.7843,12.8239,60000.0
2005-04-12 14:40:00,22.7,22.77,22.66,22.73,92800.0,12.8296,12.8691,12.8069,12.8465,92800.0
2005-04-12 14:50:00,22.73,22.8,22.71,22.73,69600.0,12.8465,12.8861,12.8352,12.8465,69600.0
2005-04-12 15:00:00,22.73,22.81,22.71,22.79,80000.0,12.8465,12.8917,12.8352,12.8804,80000.0
2005-04-12 15:10:00,22.8,22.8,22.73,22.79,126400.0,12.8861,12.8861,12.8465,12.8804,126400.0
2005-04-12 15:20:00,22.79,22.83,22.79,22.83,128000.0,12.8804,12.903,12.8804,12.903,128000.0
2005-04-12 15:30:00,22.83,22.88,22.83,22.87,76000.0,12.903,12.9313,12.903,12.9256,76000.0
2005-04-12 15:40:00,22.87,22.87,22.85,22.87,108000.0,12.9256,12.9256,12.9143,12.9256,108000.0
2005-04-12 15:50:00,22.87,22.88,22.85,22.86,137600.0,12.9256,12.9313,12.9143,12.92,137600.0
2005-04-13 09:30:00,22.86,22.95,22.86,22.92,53600.0,12.92,12.9708,12.92,12.9539,53600.0
2005-04-13 09:40:00,22.92,22.96,22.88,22.88,66000.0,12.9539,12.9765,12.9313,12.9313,66000.0
2005-04-13 09:50:00,22.86,22.86,22.8,22.84,31200.0,12.92,12.92,12.8861,12.9087,31200.0
2005-04-13 10:00:00,22.83,22.85,22.79,22.79,27600.0,12.903,12.9143,12.8804,12.8804,27600.0
2005-04-13 10:10:00,22.8,22.83,22.8,22.82,20400.0,12.8861,12.903,12.8861,12.8974,20400.0
2005-04-13 10:20:00,22.79,22.79,22.76,22.78,29200.0,12.8804,12.8804,12.8635,12.8748,29200.0
2005-04-13 10:30:00,22.78,22.9,22.78,22.84,57600.0,12.8748,12.9426,12.8748,12.9087,57600.0
2005-04-13 10:40:00,22.86,22.86,22.68,22.7,78000.0,12.92,12.92,12.8183,12.8296,78000.0
2005-04-13 10:50:00,22.7,22.71,22.68,22.71,12000.0,12.8296,12.8352,12.8183,12.8352,12000.0
2005-04-13 11:00:00,22.7,22.7,22.65,22.65,40400.0,12.8296,12.8296,12.8013,12.8013,40400.0
2005-04-13 11:10:00,22.65,22.65,22.59,22.59,81200.0,12.8013,12.8013,12.7674,12.7674,81200.0
2005-04-13 11:20:00,22.58,22.58,22.54,22.58,40800.0,12.7617,12.7617,12.7391,12.7617,40800.0
2005-04-13 11:30:00,22.58,22.6,22.55,22.59,76000.0,12.7617,12.773,12.7448,12.7674,76000.0
2005-04-13 11:40:00,22.59,22.6,22.58,22.59,36000.0,12.7674,12.773,12.7617,12.7674,36000.0
2005-04-13 11:50:00,22.59,22.59,22.57,22.57,18400.0,12.7674,12.7674,12.7561,12.7561,18400.0
2005-04-13 12:00:00,22.57,22.57,22.5,22.52,27600.0,12.7561,12.7561,12.7165,12.7278,27600.0
2005-04-13 12:10:00,22.54,22.6,22.54,22.57,83200.0,12.7391,12.773,12.7391,12.7561,83200.0
2005-04-13 12:20:00,22.57,22.57,22.54,22.57,38800.0,12.7561,12.7561,12.7391,12.7561,38800.0
2005-04-13 12:30:00,22.57,22.57,22.54,22.57,29200.0,12.7561,12.7561,12.7391,12.7561,29200.0
2005-04-13 12:40:00,22.57,22.59,22.56,22.56,36800.0,12.7561,12.7674,12.7504,12.7504,36800.0
2005-04-13 12:50:00,22.56,22.6,22.55,22.6,48400.0,12.7504,12.773,12.7448,12.773,48400.0
2005-04-13 13:00:00,22.61,22.62,22.51,22.53,152400.0,12.7787,12.7843,12.7222,12.7335,152400.0
2005-04-13 13:10:00,22.54,22.56,22.51,22.54,120400.0,12.7391,12.7504,12.7222,12.7391,120400.0
2005-04-13 13:20:00,22.54,22.54,22.44,22.46,145200.0,12.7391,12.7391,12.6826,12.6939,145200.0
2005-04-13 13:30:00,22.46,22.49,22.46,22.47,42800.0,12.6939,12.7109,12.6939,12.6996,42800.0
2005-04-13 13:40:00,22.48,22.5,22.42,22.42,123200.0,12.7052,12.7165,12.6713,12.6713,123200.0
2005-04-13 13:50:00,22.43,22.46,22.41,22.46,79200.0,12.677,12.6939,12.6657,12.6939,79200.0
2005-04-13 14:00:00,22.45,22.5,22.42,22.42,39600.0,12.6883,12.7165,12.6713,12.6713,39600.0
2005-04-13 14:10:00,22.42,22.43,22.39,22.42,99600.0,12.6713,12.677,12.6543,12.6713,99600.0
2005-04-13 14:20:00,22.42,22.48,22.42,22.44,84000.0,12.6713,12.7052,12.6713,12.6826,84000.0
2005-04-13 14:30:00,22.44,22.5,22.38,22.5,124400.0,12.6826,12.7165,12.6487,12.7165,124400.0
2005-04-13 14:40:00,22.49,22.5,22.45,22.46,52800.0,12.7109,12.7165,12.6883,12.6939,52800.0
2005-04-13 14:50:00,22.46,22.48,22.43,22.45,48800.0,12.6939,12.7052,12.677,12.6883,48800.0
2005-04-13 15:00:00,22.45,22.45,22.4,22.4,83200.0,12.6883,12.6883,12.66,12.66,83200.0
2005-04-13 15:10:00,22.4,22.43,22.34,22.43,79200.0,12.66,12.677,12.6261,12.677,79200.0
2005-04-13 15:20:00,22.43,22.46,22.42,22.44,43600.0,12.677,12.6939,12.6713,12.6826,43600.0
2005-04-13 15:30:00,22.44,22.46,22.42,22.43,80000.0,12.6826,12.6939,12.6713,12.677,80000.0
2005-04-13 15:40:00,22.47,22.52,22.44,22.52,126800.0,12.6996,12.7278,12.6826,12.7278,126800.0
2005-04-13 15:50:00,22.52,22.53,22.45,22.48,61600.0,12.7278,12.7335,12.6883,12.7052,61600.0
2005-04-14 09:30:00,22.49,22.49,22.4,22.41,125200.0,12.7109,12.7109,12.66,12.6657,125200.0
2005-04-14 09:40:00,22.41,22.47,22.39,22.4,188400.0,12.6657,12.6996,12.6543,12.66,188400.0
2005-04-14 09:50:00,22.4,22.49,22.4,22.49,102800.0,12.66,12.7109,12.66,12.7109,102800.0
2005-04-14 10:00:00,22.48,22.48,22.38,22.39,136800.0,12.7052,12.7052,12.6487,12.6543,136800.0
2005-04-14 10:10:00,22.39,22.43,22.36,22.4,110400.0,12.6543,12.677,12.6374,12.66,110400.0
2005-04-14 10:20:00,22.42,22.46,22.39,22.39,67600.0,12.6713,12.6939,12.6543,12.6543,67600.0
2005-04-14 10:30:00,22.4,22.41,22.34,22.36,100400.0,12.66,12.6657,12.6261,12.6374,100400.0
2005-04-14 10:40:00,22.36,22.44,22.36,22.38,133600.0,12.6374,12.6826,12.6374,12.6487,133600.0
2005-04-14 10:50:00,22.4,22.4,22.35,22.36,48000.0,12.66,12.66,12.6317,12.6374,48000.0
2005-04-14 11:00:00,22.39,22.44,22.39,22.44,106400.0,12.6543,12.6826,12.6543,12.6826,106400.0
2005-04-14 11:10:00,22.44,22.45,22.39,22.43,119600.0,12.6826,12.6883,12.6543,12.677,119600.0
2005-04-14 11:20:00,22.44,22.44,22.41,22.42,34000.0,12.6826,12.6826,12.6657,12.6713,34000.0
2005-04-14 11:30:00,22.42,22.44,22.41,22.41,42800.0,12.6713,12.6826,12.6657,12.6657,42800.0
2005-04-14 11:40:00,22.41,22.45,22.39,22.42,49200.0,12.6657,12.6883,12.6543,12.6713,49200.0
2005-04-14 11:50:00,22.42,22.42,22.39,22.39,45600.0,12.6713,12.6713,12.6543,12.6543,45600.0
2005-04-14 12:00:00,22.39,22.42,22.39,22.42,41200.0,12.6543,12.6713,12.6543,12.6713,41200.0
2005-04-14 12:10:00,22.42,22.43,22.39,22.39,50000.0,12.6713,12.677,12.6543,12.6543,50000.0
2005-04-14 12:20:00,22.4,22.43,22.4,22.41,31200.0,12.66,12.677,12.66,12.6657,31200.0
2005-04-14 12:30:00,22.41,22.43,22.39,22.42,51600.0,12.6657,12.677,12.6543,12.6713,51600.0
2005-04-14 12:40:00,22.42,22.43,22.4,22.42,48000.0,12.6713,12.677,12.66,12.6713,48000.0
2005-04-14 12:50:00,22.41,22.43,22.38,22.43,59200.0,12.6657,12.677,12.6487,12.677,59200.0
2005-04-14 13:00:00,22.43,22.45,22.42,22.45,70400.0,12.677,12.6883,12.6713,12.6883,70400.0
2005-04-14 13:10:00,22.43,22.44,22.38,22.4,82800.0,12.677,12.6826,12.6487,12.66,82800.0
2005-04-14 13:20:00,22.42,22.43,22.4,22.41,53600.0,12.6713,12.677,12.66,12.6657,53600.0
2005-04-14 13:30:00,22.41,22.48,22.33,22.47,100800.0,12.6657,12.7052,12.6204,12.6996,100800.0
2005-04-14 13:40:00,22.47,22.48,22.41,22.44,46400.0,12.6996,12.7052,12.6657,12.6826,46400.0
2005-04-14 13:50:00,22.44,22.49,22.4,22.46,42400.0,12.6826,12.7109,12.66,12.6939,42400.0
2005-04-14 14:00:00,22.45,22.48,22.38,22.48,58800.0,12.6883,12.7052,12.6487,12.7052,58800.0
2005-04-14 14:10:00,22.49,22.6,22.48,22.53,161200.0,12.7109,12.773,12.7052,12.7335,161200.0
2005-04-14 14:20:00,22.53,22.53,22.41,22.46,194000.0,12.7335,12.7335,12.6657,12.6939,194000.0
2005-04-14 14:30:00,22.46,22.51,22.46,22.48,100800.0,12.6939,12.7222,12.6939,12.7052,100800.0
2005-04-14 14:40:00,22.47,22.53,22.44,22.49,117200.0,12.6996,12.7335,12.6826,12.7109,117200.0
2005-04-14 14:50:00,22.5,22.56,22.49,22.5,107600.0,12.7165,12.7504,12.7109,12.7165,107600.0
2005-04-14 15:00:00,22.49,22.5,22.44,22.44,197200.0,12.7109,12.7165,12.6826,12.6826,197200.0
2005-04-14 15:10:00,22.44,22.55,22.44,22.54,125200.0,12.6826,12.7448,12.6826,12.7391,125200.0
2005-04-14 15:20:00,22.54,22.54,22.48,22.5,85600.0,12.7391,12.7391,12.7052,12.7165,85600.0
2005-04-14 15:30:00,22.51,22.51,22.43,22.44,158000.0,12.7222,12.7222,12.677,12.6826,158000.0
2005-04-14 15:40:00,22.44,22.48,22.41,22.46,229200.0,12.6826,12.7052,12.6657,12.6939,229200.0
2005-04-14 15:50:00,22.46,22.52,22.38,22.47,122000.0,12.6939,12.7278,12.6487,12.6996,122000.0
2005-04-15 09:30:00,22.39,22.4,22.22,22.22,130400.0,12.6543,12.66,12.5583,12.5583,130400.0
2005-04-15 09:40:00,22.23,22.5,22.23,22.47,114400.0,12.5639,12.7165,12.5639,12.6996,114400.0
2005-04-15 09:50:00,22.48,22.57,22.28,22.28,122800.0,12.7052,12.7561,12.5922,12.5922,122800.0
2005-04-15 10:00:00,22.3,22.38,22.28,22.33,54400.0,12.6035,12.6487,12.5922,12.6204,54400.0
2005-04-15 10:10:00,22.32,22.33,22.27,22.32,63600.0,12.6148,12.6204,12.5865,12.6148,63600.0
2005-04-15 10:20:00,22.31,22.33,22.27,22.32,62000.0,12.6091,12.6204,12.5865,12.6148,62000.0
2005-04-15 10:30:00,22.3,22.32,22.26,22.27,70800.0,12.6035,12.6148,12.5809,12.5865,70800.0
2005-04-15 10:40:00,22.27,22.31,22.25,22.28,63600.0,12.5865,12.6091,12.5752,12.5922,63600.0
2005-04-15 10:50:00,22.28,22.33,22.28,22.32,55600.0,12.5922,12.6204,12.5922,12.6148,55600.0
2005-04-15 11:00:00,22.31,22.34,22.25,22.26,50000.0,12.6091,12.6261,12.5752,12.5809,50000.0
2005-04-15 11:10:00,22.26,22.27,22.19,22.27,131200.0,12.5809,12.5865,12.5413,12.5865,131200.0
2005-04-15 11:20:00,22.28,22.32,22.24,22.27,33600.0,12.5922,12.6148,12.5696,12.5865,33600.0
2005-04-15 11:30:00,22.26,22.27,22.19,22.2,54400.0,12.5809,12.5865,12.5413,12.547,54400.0
2005-04-15 11:40:00,22.2,22.25,22.2,22.24,32400.0,12.547,12.5752,12.547,12.5696,32400.0
2005-04-15 11:50:00,22.24,22.24,22.18,22.2,39600.0,12.5696,12.5696,12.5357,12.547,39600.0
2005-04-15 12:00:00,22.2,22.25,22.15,22.23,99200.0,12.547,12.5752,12.5187,12.5639,99200.0
2005-04-15 12:10:00,22.23,22.24,22.15,22.15,43200.0,12.5639,12.5696,12.5187,12.5187,43200.0
2005-04-15 12:20:00,22.14,22.26,22.14,22.24,43600.0,12.5131,12.5809,12.5131,12.5696,43600.0
2005-04-15 12:30:00,22.24,22.28,22.23,22.25,61600.0,12.5696,12.5922,12.5639,12.5752,61600.0
2005-04-15 12:40:00,22.27,22.31,22.27,22.3,30000.0,12.5865,12.6091,12.5865,12.6035,30000.0
2005-04-15 12:50:00,22.29,22.29,22.19,22.19,40400.0,12.5978,12.5978,12.5413,12.5413,40400.0
2005-04-15 13:00:00,22.2,22.2,22.17,22.2,41600.0,12.547,12.547,12.53,12.547,41600.0
2005-04-15 13:10:00,22.18,22.19,22.16,22.16,31200.0,12.5357,12.5413,12.5244,12.5244,31200.0
2005-04-15 13:20:00,22.17,22.26,22.17,22.25,30800.0,12.53,12.5809,12.53,12.5752,30800.0
2005-04-15 13:30:00,22.25,22.25,22.22,22.22,32000.0,12.5752,12.5752,12.5583,12.5583,32000.0
2005-04-15 13:40:00,22.22,22.25,22.21,22.21,22400.0,12.5583,12.5752,12.5526,12.5526,22400.0
2005-04-15 13:50:00,22.21,22.21,22.17,22.17,65200.0,12.5526,12.5526,12.53,12.53,65200.0
2005-04-15 14:00:00,22.17,22.18,22.14,22.18,121200.0,12.53,12.5357,12.5131,12.5357,121200.0
2005-04-15 14:10:00,22.18,22.26,22.16,22.23,65200.0,12.5357,12.5809,12.5244,12.5639,65200.0
2005-04-15 14:20:00,22.23,22.24,22.17,22.17,62400.0,12.5639,12.5696,12.53,12.53,62400.0
2005-04-15 14:30:00,22.17,22.18,22.15,22.16,84000.0,12.53,12.5357,12.5187,12.5244,84000.0
2005-04-15 14:40:00,22.16,22.16,22.13,22.13,90400.0,12.5244,12.5244,12.5074,12.5074,90400.0
2005-04-15 14:50:00,22.13,22.15,22.09,22.15,126800.0,12.5074,12.5187,12.4848,12.5187,126800.0
2005-04-15 15:00:00,22.17,22.19,22.1,22.11,50800.0,12.53,12.5413,12.4904,12.4961,50800.0
2005-04-15 15:10:00,22.09,22.1,22.04,22.05,61200.0,12.4848,12.4904,12.4565,12.4622,61200.0
2005-04-15 15:20:00,22.05,22.05,22.0,22.01,118400.0,12.4622,12.4622,12.4339,12.4396,118400.0
2005-04-15 15:30:00,22.01,22.08,22.01,22.01,102800.0,12.4396,12.4791,12.4396,12.4396,102800.0
2005-04-15 15:40:00,22.01,22.03,21.95,21.95,117600.0,12.4396,12.4509,12.4057,12.4057,117600.0
2005-04-15 15:50:00,21.95,21.95,21.88,21.91,248000.0,12.4057,12.4057,12.3661,12.3831,248000.0
2005-04-18 09:30:00,21.97,22.05,21.93,21.93,87600.0,12.417,12.4622,12.3944,12.3944,87600.0
2005-04-18 09:40:00,21.93,21.98,21.88,21.89,57600.0,12.3944,12.4226,12.3661,12.3718,57600.0
2005-04-18 09:50:00,21.89,21.99,21.88,21.96,84800.0,12.3718,12.4283,12.3661,12.4113,84800.0
2005-04-18 10:00:00,21.95,21.99,21.95,21.99,60000.0,12.4057,12.4283,12.4057,12.4283,60000.0
2005-04-18 10:10:00,21.99,22.03,21.99,22.02,73600.0,12.4283,12.4509,12.4283,12.4452,73600.0
2005-04-18 10:20:00,22.02,22.03,22.0,22.02,46800.0,12.4452,12.4509,12.4339,12.4452,46800.0
2005-04-18 10:30:00,22.02,22.03,22.0,22.02,34400.0,12.4452,12.4509,12.4339,12.4452,34400.0
2005-04-18 10:40:00,22.0,22.02,22.0,22.01,79200.0,12.4339,12.4452,12.4339,12.4396,79200.0
2005-04-18 10:50:00,22.01,22.04,21.99,22.03,135200.0,12.4396,12.4565,12.4283,12.4509,135200.0
2005-04-18 11:00:00,22.03,22.05,22.0,22.01,64000.0,12.4509,12.4622,12.4339,12.4396,64000.0
2005-04-18 11:10:00,22.01,22.04,22.01,22.04,81200.0,12.4396,12.4565,12.4396,12.4565,81200.0
2005-04-18 11:20:00,22.03,22.06,22.02,22.05,73200.0,12.4509,12.4678,12.4452,12.4622,73200.0
2005-04-18 11:30:00,22.04,22.07,22.03,22.07,102800.0,12.4565,12.4735,12.4509,12.4735,102800.0
2005-04-18 11:40:00,22.07,22.08,22.05,22.06,145600.0,12.4735,12.4791,12.4622,12.4678,145600.0
2005-04-18 11:50:00,22.06,22.11,22.05,22.11,310800.0,12.4678,12.4961,12.4622,12.4961,310800.0
2005-04-18 12:00:00,22.11,22.12,22.09,22.1,48000.0,12.4961,12.5018,12.4848,12.4904,48000.0
2005-04-18 12:10:00,22.11,22.11,22.07,22.07,118000.0,12.4961,12.4961,12.4735,12.4735,118000.0
2005-04-18 12:20:00,22.07,22.1,22.06,22.1,128000.0,12.4735,12.4904,12.4678,12.4904,128000.0
2005-04-18 12:30:00,22.1,22.11,22.08,22.09,142000.0,12.4904,12.4961,12.4791,12.4848,142000.0
2005-04-18 12:40:00,22.08,22.12,22.08,22.11,47600.0,12.4791,12.5018,12.4791,12.4961,47600.0
2005-04-18 12:50:00,22.1,22.21,22.09,22.21,64800.0,12.4904,12.5526,12.4848,12.5526,64800.0
2005-04-18 13:00:00,22.2,22.21,22.14,22.14,48000.0,12.547,12.5526,12.5131,12.5131,48000.0
2005-04-18 13:10:00,22.14,22.15,22.13,22.13,42400.0,12.5131,12.5187,12.5074,12.5074,42400.0
2005-04-18 13:20:00,22.12,22.18,22.12,22.15,55200.0,12.5018,12.5357,12.5018,12.5187,55200.0
2005-04-18 13:30:00,22.15,22.15,22.09,22.09,42000.0,12.5187,12.5187,12.4848,12.4848,42000.0
2005-04-18 13:40:00,22.09,22.14,22.08,22.14,65600.0,12.4848,12.5131,12.4791,12.5131,65600.0
2005-04-18 13:50:00,22.14,22.14,22.11,22.13,64000.0,12.5131,12.5131,12.4961,12.5074,64000.0
2005-04-18 14:00:00,22.13,22.18,22.13,22.16,32800.0,12.5074,12.5357,12.5074,12.5244,32800.0
2005-04-18 14:10:00,22.15,22.15,22.12,22.14,89200.0,12.5187,12.5187,12.5018,12.5131,89200.0
2005-04-18 14:20:00,22.13,22.16,22.13,22.15,38000.0,12.5074,12.5244,12.5074,12.5187,38000.0
2005-04-18 14:30:00,22.15,22.16,22.15,22.15,23200.0,12.5187,12.5244,12.5187,12.5187,23200.0
2005-04-18 14:40:00,22.15,22.15,22.12,22.14,105200.0,12.5187,12.5187,12.5018,12.5131,105200.0
2005-04-18 14:50:00,22.14,22.17,22.13,22.17,37200.0,12.5131,12.53,12.5074,12.53,37200.0
2005-04-18 15:00:00,22.17,22.18,22.16,22.16,77200.0,12.53,12.5357,12.5244,12.5244,77200.0
2005-04-18 15:10:00,22.16,22.18,22.14,22.18,90000.0,12.5244,12.5357,12.5131,12.5357,90000.0
2005-04-18 15:20:00,22.17,22.2,22.17,22.19,268000.0,12.53,12.547,12.53,12.5413,268000.0
2005-04-18 15:30:00,22.19,22.19,22.15,22.17,99200.0,12.5413,12.5413,12.5187,12.53,99200.0
2005-04-18 15:40:00,22.18,22.22,22.15,22.16,95200.0,12.5357,12.5583,12.5187,12.5244,95200.0
2005-04-18 15:50:00,22.16,22.21,22.16,22.19,141200.0,12.5244,12.5526,12.5244,12.5413,141200.0
2005-04-19 09:30:00,22.18,22.2,22.16,22.2,62800.0,12.5357,12.547,12.5244,12.547,62800.0
2005-04-19 09:40:00,22.2,22.38,22.19,22.38,128800.0,12.547,12.6487,12.5413,12.6487,128800.0
2005-04-19 09:50:00,22.38,22.44,22.36,22.41,206400.0,12.6487,12.6826,12.6374,12.6657,206400.0
2005-04-19 10:00:00,22.41,22.42,22.39,22.4,120400.0,12.6657,12.6713,12.6543,12.66,120400.0
2005-04-19 10:10:00,22.4,22.45,22.4,22.45,74800.0,12.66,12.6883,12.66,12.6883,74800.0
2005-04-19 10:20:00,22.45,22.49,22.42,22.45,116800.0,12.6883,12.7109,12.6713,12.6883,116800.0
2005-04-19 10:30:00,22.46,22.46,22.43,22.46,52800.0,12.6939,12.6939,12.677,12.6939,52800.0
2005-04-19 10:40:00,22.46,22.46,22.42,22.46,81200.0,12.6939,12.6939,12.6713,12.6939,81200.0
2005-04-19 10:50:00,22.45,22.51,22.44,22.51,180000.0,12.6883,12.7222,12.6826,12.7222,180000.0
2005-04-19 11:00:00,22.54,22.54,22.49,22.52,105600.0,12.7391,12.7391,12.7109,12.7278,105600.0
2005-04-19 11:10:00,22.52,22.55,22.5,22.55,55200.0,12.7278,12.7448,12.7165,12.7448,55200.0
2005-04-19 11:20:00,22.55,22.57,22.54,22.57,54800.0,12.7448,12.7561,12.7391,12.7561,54800.0
2005-04-19 11:30:00,22.56,22.56,22.52,22.53,31200.0,12.7504,12.7504,12.7278,12.7335,31200.0
2005-04-19 11:40:00,22.52,22.52,22.46,22.48,63600.0,12.7278,12.7278,12.6939,12.7052,63600.0
2005-04-19 11:50:00,22.47,22.49,22.47,22.49,50400.0,12.6996,12.7109,12.6996,12.7109,50400.0
2005-04-19 12:00:00,22.48,22.51,22.47,22.5,33200.0,12.7052,12.7222,12.6996,12.7165,33200.0
2005-04-19 12:10:00,22.5,22.54,22.47,22.48,41200.0,12.7165,12.7391,12.6996,12.7052,41200.0
2005-04-19 12:20:00,22.47,22.48,22.42,22.43,83200.0,12.6996,12.7052,12.6713,12.677,83200.0
2005-04-19 12:30:00,22.44,22.45,22.43,22.43,26800.0,12.6826,12.6883,12.677,12.677,26800.0
2005-04-19 12:40:00,22.43,22.46,22.43,22.45,21200.0,12.677,12.6939,12.677,12.6883,21200.0
2005-04-19 12:50:00,22.45,22.45,22.41,22.43,47600.0,12.6883,12.6883,12.6657,12.677,47600.0
2005-04-19 13:00:00,22.43,22.45,22.42,22.45,31600.0,12.677,12.6883,12.6713,12.6883,31600.0
2005-04-19 13:10:00,22.45,22.46,22.42,22.43,80000.0,12.6883,12.6939,12.6713,12.677,80000.0
2005-04-19 13:20:00,22.43,22.5,22.43,22.5,70000.0,12.677,12.7165,12.677,12.7165,70000.0
2005-04-19 13:30:00,22.5,22.5,22.49,22.5,51200.0,12.7165,12.7165,12.7109,12.7165,51200.0
2005-04-19 13:40:00,22.5,22.55,22.5,22.53,67200.0,12.7165,12.7448,12.7165,12.7335,67200.0
2005-04-19 13:50:00,22.53,22.55,22.52,22.54,49200.0,12.7335,12.7448,12.7278,12.7391,49200.0
2005-04-19 14:00:00,22.55,22.55,22.47,22.49,47600.0,12.7448,12.7448,12.6996,12.7109,47600.0
2005-04-19 14:10:00,22.49,22.5,22.48,22.5,42800.0,12.7109,12.7165,12.7052,12.7165,42800.0
2005-04-19 14:20:00,22.5,22.52,22.47,22.51,58000.0,12.7165,12.7278,12.6996,12.7222,58000.0
2005-04-19 14:30:00,22.51,22.51,22.47,22.47,46800.0,12.7222,12.7222,12.6996,12.6996,46800.0
2005-04-19 14:40:00,22.47,22.49,22.46,22.46,31200.0,12.6996,12.7109,12.6939,12.6939,31200.0
2005-04-19 14:50:00,22.46,22.51,22.45,22.49,60000.0,12.6939,12.7222,12.6883,12.7109,60000.0
2005-04-19 15:00:00,22.49,22.5,22.47,22.49,79600.0,12.7109,12.7165,12.6996,12.7109,79600.0
2005-04-19 15:10:00,22.49,22.54,22.49,22.54,252800.0,12.7109,12.7391,12.7109,12.7391,252800.0
2005-04-19 15:20:00,22.54,22.55,22.52,22.55,160000.0,12.7391,12.7448,12.7278,12.7448,160000.0
2005-04-19 15:30:00,22.54,22.58,22.54,22.57,299600.0,12.7391,12.7617,12.7391,12.7561,299600.0
2005-04-19 15:40:00,22.57,22.63,22.56,22.62,255200.0,12.7561,12.79,12.7504,12.7843,255200.0
2005-04-19 15:50:00,22.62,22.63,22.43,22.56,152000.0,12.7843,12.79,12.677,12.7504,152000.0
2005-04-20 09:30:00,22.6,22.6,22.58,22.59,69600.0,12.773,12.773,12.7617,12.7674,69600.0
2005-04-20 09:40:00,22.59,22.71,22.59,22.69,137600.0,12.7674,12.8352,12.7674,12.8239,137600.0
2005-04-20 09:50:00,22.69,22.69,22.65,22.66,98800.0,12.8239,12.8239,12.8013,12.8069,98800.0
2005-04-20 10:00:00,22.66,22.75,22.66,22.75,273600.0,12.8069,12.8578,12.8069,12.8578,273600.0
2005-04-20 10:10:00,22.74,22.81,22.74,22.8,164000.0,12.8522,12.8917,12.8522,12.8861,164000.0
2005-04-20 10:20:00,22.8,22.84,22.79,22.83,170400.0,12.8861,12.9087,12.8804,12.903,170400.0
2005-04-20 10:30:00,22.83,22.92,22.83,22.86,346800.0,12.903,12.9539,12.903,12.92,346800.0
2005-04-20 10:40:00,22.86,22.9,22.83,22.89,182400.0,12.92,12.9426,12.903,12.9369,182400.0
2005-04-20 10:50:00,22.89,22.97,22.88,22.97,211600.0,12.9369,12.9822,12.9313,12.9822,211600.0
2005-04-20 11:00:00,22.97,23.09,22.97,23.07,227200.0,12.9822,13.05,12.9822,13.0387,227200.0
2005-04-20 11:10:00,23.07,23.07,23.03,23.04,126800.0,13.0387,13.0387,13.0161,13.0217,126800.0
2005-04-20 11:20:00,23.04,23.04,23.0,23.02,126000.0,13.0217,13.0217,12.9991,13.0104,126000.0
2005-04-20 11:30:00,23.02,23.04,23.02,23.02,116000.0,13.0104,13.0217,13.0104,13.0104,116000.0
2005-04-20 11:40:00,23.02,23.06,23.02,23.03,103600.0,13.0104,13.033,13.0104,13.0161,103600.0
2005-04-20 11:50:00,23.03,23.04,23.0,23.0,147200.0,13.0161,13.0217,12.9991,12.9991,147200.0
2005-04-20 12:00:00,23.0,23.0,22.91,22.92,131600.0,12.9991,12.9991,12.9482,12.9539,131600.0
2005-04-20 12:10:00,22.92,22.92,22.9,22.9,74000.0,12.9539,12.9539,12.9426,12.9426,74000.0
2005-04-20 12:20:00,22.9,22.91,22.86,22.87,97600.0,12.9426,12.9482,12.92,12.9256,97600.0
2005-04-20 12:30:00,22.87,22.88,22.83,22.83,77200.0,12.9256,12.9313,12.903,12.903,77200.0
2005-04-20 12:40:00,22.83,22.87,22.82,22.86,84800.0,12.903,12.9256,12.8974,12.92,84800.0
2005-04-20 12:50:00,22.85,22.86,22.83,22.84,85600.0,12.9143,12.92,12.903,12.9087,85600.0
2005-04-20 13:00:00,22.84,22.86,22.83,22.83,101200.0,12.9087,12.92,12.903,12.903,101200.0
2005-04-20 13:10:00,22.83,22.83,22.78,22.79,156400.0,12.903,12.903,12.8748,12.8804,156400.0
2005-04-20 13:20:00,22.79,22.79,22.71,22.73,174800.0,12.8804,12.8804,12.8352,12.8465,174800.0
2005-04-20 13:30:00,22.73,22.75,22.7,22.75,103600.0,12.8465,12.8578,12.8296,12.8578,103600.0
2005-04-20 13:40:00,22.75,22.76,22.73,22.73,95600.0,12.8578,12.8635,12.8465,12.8465,95600.0
2005-04-20 13:50:00,22.73,22.76,22.73,22.74,74800.0,12.8465,12.8635,12.8465,12.8522,74800.0
2005-04-20 14:00:00,22.75,22.75,22.68,22.68,139600.0,12.8578,12.8578,12.8183,12.8183,139600.0
2005-04-20 14:10:00,22.68,22.7,22.67,22.68,103200.0,12.8183,12.8296,12.8126,12.8183,103200.0
2005-04-20 14:20:00,22.68,22.68,22.6,22.63,147200.0,12.8183,12.8183,12.773,12.79,147200.0
2005-04-20 14:30:00,22.62,22.64,22.58,22.58,140800.0,12.7843,12.7956,12.7617,12.7617,140800.0
2005-04-20 14:40:00,22.58,22.58,22.52,22.52,108400.0,12.7617,12.7617,12.7278,12.7278,108400.0
2005-04-20 14:50:00,22.52,22.55,22.51,22.55,70400.0,12.7278,12.7448,12.7222,12.7448,70400.0
2005-04-20 15:00:00,22.55,22.57,22.55,22.56,100800.0,12.7448,12.7561,12.7448,12.7504,100800.0
2005-04-20 15:10:00,22.56,22.56,22.48,22.48,178000.0,12.7504,12.7504,12.7052,12.7052,178000.0
2005-04-20 15:20:00,22.48,22.52,22.45,22.51,210400.0,12.7052,12.7278,12.6883,12.7222,210400.0
2005-04-20 15:30:00,22.5,22.54,22.48,22.49,161600.0,12.7165,12.7391,12.7052,12.7109,161600.0
2005-04-20 15:40:00,22.49,22.51,22.47,22.5,312000.0,12.7109,12.7222,12.6996,12.7165,312000.0
2005-04-20 15:50:00,22.5,22.52,22.5,22.5,302400.0,12.7165,12.7278,12.7165,12.7165,302400.0
2005-04-21 09:30:00,22.78,22.78,22.73,22.73,74400.0,12.8748,12.8748,12.8465,12.8465,74400.0
2005-04-21 09:40:00,22.73,22.78,22.62,22.62,141600.0,12.8465,12.8748,12.7843,12.7843,141600.0
2005-04-21 09:50:00,22.61,22.73,22.61,22.72,108800.0,12.7787,12.8465,12.7787,12.8409,108800.0
2005-04-21 10:00:00,22.71,22.71,22.62,22.64,111600.0,12.8352,12.8352,12.7843,12.7956,111600.0
2005-04-21 10:10:00,22.65,22.7,22.64,22.66,106400.0,12.8013,12.8296,12.7956,12.8069,106400.0
2005-04-21 10:20:00,22.67,22.74,22.67,22.71,107200.0,12.8126,12.8522,12.8126,12.8352,107200.0
2005-04-21 10:30:00,22.72,22.75,22.69,22.69,143200.0,12.8409,12.8578,12.8239,12.8239,143200.0
2005-04-21 10:40:00,22.69,22.69,22.66,22.67,81600.0,12.8239,12.8239,12.8069,12.8126,81600.0
2005-04-21 10:50:00,22.67,22.71,22.67,22.71,62800.0,12.8126,12.8352,12.8126,12.8352,62800.0
2005-04-21 11:00:00,22.71,22.71,22.68,22.69,110800.0,12.8352,12.8352,12.8183,12.8239,110800.0
2005-04-21 11:10:00,22.68,22.69,22.66,22.66,130400.0,12.8183,12.8239,12.8069,12.8069,130400.0
2005-04-21 11:20:00,22.66,22.68,22.63,22.64,204800.0,12.8069,12.8183,12.79,12.7956,204800.0
2005-04-21 11:30:00,22.64,22.67,22.62,22.67,82000.0,12.7956,12.8126,12.7843,12.8126,82000.0
2005-04-21 11:40:00,22.67,22.67,22.64,22.66,200800.0,12.8126,12.8126,12.7956,12.8069,200800.0
2005-04-21 11:50:00,22.68,22.73,22.68,22.71,54800.0,12.8183,12.8465,12.8183,12.8352,54800.0
2005-04-21 12:00:00,22.71,22.84,22.71,22.81,110800.0,12.8352,12.9087,12.8352,12.8917,110800.0
2005-04-21 12:10:00,22.8,22.82,22.79,22.79,72400.0,12.8861,12.8974,12.8804,12.8804,72400.0
2005-04-21 12:20:00,22.79,22.81,22.78,22.78,85200.0,12.8804,12.8917,12.8748,12.8748,85200.0
2005-04-21 12:30:00,22.78,22.81,22.78,22.81,26800.0,12.8748,12.8917,12.8748,12.8917,26800.0
2005-04-21 12:40:00,22.81,22.81,22.76,22.77,48800.0,12.8917,12.8917,12.8635,12.8691,48800.0
2005-04-21 12:50:00,22.78,22.78,22.72,22.72,53200.0,12.8748,12.8748,12.8409,12.8409,53200.0
2005-04-21 13:00:00,22.72,22.74,22.71,22.73,44400.0,12.8409,12.8522,12.8352,12.8465,44400.0
2005-04-21 13:10:00,22.73,22.79,22.73,22.76,82400.0,12.8465,12.8804,12.8465,12.8635,82400.0
2005-04-21 13:20:00,22.76,22.76,22.71,22.71,59200.0,12.8635,12.8635,12.8352,12.8352,59200.0
2005-04-21 13:30:00,22.72,22.8,22.72,22.8,104800.0,12.8409,12.8861,12.8409,12.8861,104800.0
2005-04-21 13:40:00,22.81,22.84,22.8,22.82,70000.0,12.8917,12.9087,12.8861,12.8974,70000.0
2005-04-21 13:50:00,22.82,22.85,22.8,22.8,74000.0,12.8974,12.9143,12.8861,12.8861,74000.0
2005-04-21 14:00:00,22.8,22.82,22.79,22.82,142800.0,12.8861,12.8974,12.8804,12.8974,142800.0
2005-04-21 14:10:00,22.82,22.88,22.82,22.87,144800.0,12.8974,12.9313,12.8974,12.9256,144800.0
2005-04-21 14:20:00,22.87,22.94,22.87,22.9,124800.0,12.9256,12.9652,12.9256,12.9426,124800.0
2005-04-21 14:30:00,22.89,22.89,22.86,22.87,125600.0,12.9369,12.9369,12.92,12.9256,125600.0
2005-04-21 14:40:00,22.87,22.91,22.82,22.84,82000.0,12.9256,12.9482,12.8974,12.9087,82000.0
2005-04-21 14:50:00,22.85,22.85,22.8,22.81,64000.0,12.9143,12.9143,12.8861,12.8917,64000.0
2005-04-21 15:00:00,22.81,22.86,22.8,22.86,77200.0,12.8917,12.92,12.8861,12.92,77200.0
2005-04-21 15:10:00,22.85,22.86,22.81,22.82,134000.0,12.9143,12.92,12.8917,12.8974,134000.0
2005-04-21 15:20:00,22.82,22.85,22.82,22.85,90800.0,12.8974,12.9143,12.8974,12.9143,90800.0
2005-04-21 15:30:00,22.85,22.89,22.84,22.84,145600.0,12.9143,12.9369,12.9087,12.9087,145600.0
2005-04-21 15:40:00,22.84,22.9,22.84,22.84,164000.0,12.9087,12.9426,12.9087,12.9087,164000.0
2005-04-21 15:50:00,22.85,22.92,22.85,22.88,148000.0,12.9143,12.9539,12.9143,12.9313,148000.0
2005-04-22 09:30:00,22.84,22.89,22.79,22.88,34400.0,12.9087,12.9369,12.8804,12.9313,34400.0
2005-04-22 09:40:00,22.88,22.93,22.77,22.81,89600.0,12.9313,12.9595,12.8691,12.8917,89600.0
2005-04-22 09:50:00,22.82,22.83,22.73,22.83,102400.0,12.8974,12.903,12.8465,12.903,102400.0
2005-04-22 10:00:00,22.83,22.87,22.83,22.85,79600.0,12.903,12.9256,12.903,12.9143,79600.0
2005-04-22 10:10:00,22.86,22.93,22.85,22.9,105200.0,12.92,12.9595,12.9143,12.9426,105200.0
2005-04-22 10:20:00,22.9,22.9,22.8,22.89,46400.0,12.9426,12.9426,12.8861,12.9369,46400.0
2005-04-22 10:30:00,22.89,22.89,22.84,22.85,50400.0,12.9369,12.9369,12.9087,12.9143,50400.0
2005-04-22 10:40:00,22.85,22.87,22.8,22.8,55200.0,12.9143,12.9256,12.8861,12.8861,55200.0
2005-04-22 10:50:00,22.8,22.89,22.78,22.89,50000.0,12.8861,12.9369,12.8748,12.9369,50000.0
2005-04-22 11:00:00,22.88,22.88,22.79,22.8,47600.0,12.9313,12.9313,12.8804,12.8861,47600.0
2005-04-22 11:10:00,22.8,22.87,22.8,22.86,38800.0,12.8861,12.9256,12.8861,12.92,38800.0
2005-04-22 11:20:00,22.84,22.85,22.78,22.78,58400.0,12.9087,12.9143,12.8748,12.8748,58400.0
2005-04-22 11:30:00,22.79,22.79,22.76,22.78,71600.0,12.8804,12.8804,12.8635,12.8748,71600.0
2005-04-22 11:40:00,22.77,22.77,22.74,22.75,38800.0,12.8691,12.8691,12.8522,12.8578,38800.0
2005-04-22 11:50:00,22.74,22.77,22.68,22.73,147600.0,12.8522,12.8691,12.8183,12.8465,147600.0
2005-04-22 12:00:00,22.74,22.74,22.64,22.64,56400.0,12.8522,12.8522,12.7956,12.7956,56400.0
2005-04-22 12:10:00,22.65,22.72,22.65,22.72,33200.0,12.8013,12.8409,12.8013,12.8409,33200.0
2005-04-22 12:20:00,22.73,22.74,22.7,22.72,44000.0,12.8465,12.8522,12.8296,12.8409,44000.0
2005-04-22 12:30:00,22.73,22.74,22.7,22.72,49600.0,12.8465,12.8522,12.8296,12.8409,49600.0
2005-04-22 12:40:00,22.72,22.77,22.72,22.75,57200.0,12.8409,12.8691,12.8409,12.8578,57200.0
2005-04-22 12:50:00,22.76,22.78,22.75,22.75,37600.0,12.8635,12.8748,12.8578,12.8578,37600.0
2005-04-22 13:00:00,22.76,22.78,22.73,22.73,53200.0,12.8635,12.8748,12.8465,12.8465,53200.0
2005-04-22 13:10:00,22.75,22.77,22.74,22.75,24000.0,12.8578,12.8691,12.8522,12.8578,24000.0
2005-04-22 13:20:00,22.75,22.79,22.75,22.79,26400.0,12.8578,12.8804,12.8578,12.8804,26400.0
2005-04-22 13:30:00,22.8,22.83,22.79,22.83,48000.0,12.8861,12.903,12.8804,12.903,48000.0
2005-04-22 13:40:00,22.82,22.83,22.79,22.8,75200.0,12.8974,12.903,12.8804,12.8861,75200.0
2005-04-22 13:50:00,22.8,22.85,22.8,22.85,20400.0,12.8861,12.9143,12.8861,12.9143,20400.0
2005-04-22 14:00:00,22.85,22.86,22.82,22.84,29600.0,12.9143,12.92,12.8974,12.9087,29600.0
2005-04-22 14:10:00,22.85,22.85,22.79,22.8,34800.0,12.9143,12.9143,12.8804,12.8861,34800.0
2005-04-22 14:20:00,22.8,22.81,22.76,22.81,62800.0,12.8861,12.8917,12.8635,12.8917,62800.0
2005-04-22 14:30:00,22.82,22.83,22.77,22.77,83200.0,12.8974,12.903,12.8691,12.8691,83200.0
2005-04-22 14:40:00,22.77,22.81,22.76,22.78,156400.0,12.8691,12.8917,12.8635,12.8748,156400.0
2005-04-22 14:50:00,22.78,22.82,22.76,22.79,77200.0,12.8748,12.8974,12.8635,12.8804,77200.0
2005-04-22 15:00:00,22.79,22.82,22.78,22.78,167200.0,12.8804,12.8974,12.8748,12.8748,167200.0
2005-04-22 15:10:00,22.78,22.78,22.71,22.74,105600.0,12.8748,12.8748,12.8352,12.8522,105600.0
2005-04-22 15:20:00,22.74,22.77,22.64,22.64,121200.0,12.8522,12.8691,12.7956,12.7956,121200.0
2005-04-22 15:30:00,22.64,22.71,22.59,22.71,150400.0,12.7956,12.8352,12.7674,12.8352,150400.0
2005-04-22 15:40:00,22.68,22.7,22.64,22.69,144000.0,12.8183,12.8296,12.7956,12.8239,144000.0
2005-04-22 15:50:00,22.69,22.79,22.69,22.75,164000.0,12.8239,12.8804,12.8239,12.8578,164000.0
2005-04-25 09:30:00,22.82,22.88,22.81,22.87,48800.0,12.8974,12.9313,12.8917,12.9256,48800.0
2005-04-25 09:40:00,22.85,22.87,22.79,22.83,90400.0,12.9143,12.9256,12.8804,12.903,90400.0
2005-04-25 09:50:00,22.83,22.86,22.8,22.81,52400.0,12.903,12.92,12.8861,12.8917,52400.0
2005-04-25 10:00:00,22.8,22.86,22.78,22.86,52000.0,12.8861,12.92,12.8748,12.92,52000.0
2005-04-25 10:10:00,22.86,22.89,22.86,22.88,117600.0,12.92,12.9369,12.92,12.9313,117600.0
2005-04-25 10:20:00,22.88,22.91,22.87,22.9,70400.0,12.9313,12.9482,12.9256,12.9426,70400.0
2005-04-25 10:30:00,22.9,22.91,22.89,22.89,116000.0,12.9426,12.9482,12.9369,12.9369,116000.0
2005-04-25 10:40:00,22.89,22.92,22.85,22.85,64400.0,12.9369,12.9539,12.9143,12.9143,64400.0
2005-04-25 10:50:00,22.85,22.85,22.8,22.84,34000.0,12.9143,12.9143,12.8861,12.9087,34000.0
2005-04-25 11:00:00,22.83,22.86,22.83,22.84,40800.0,12.903,12.92,12.903,12.9087,40800.0
2005-04-25 11:10:00,22.84,22.87,22.8,22.81,37600.0,12.9087,12.9256,12.8861,12.8917,37600.0
2005-04-25 11:20:00,22.81,22.82,22.77,22.8,38400.0,12.8917,12.8974,12.8691,12.8861,38400.0
2005-04-25 11:30:00,22.8,22.81,22.75,22.79,66800.0,12.8861,12.8917,12.8578,12.8804,66800.0
2005-04-25 11:40:00,22.78,22.8,22.74,22.79,38000.0,12.8748,12.8861,12.8522,12.8804,38000.0
2005-04-25 11:50:00,22.8,22.83,22.79,22.8,171600.0,12.8861,12.903,12.8804,12.8861,171600.0
2005-04-25 12:00:00,22.79,22.8,22.73,22.75,73200.0,12.8804,12.8861,12.8465,12.8578,73200.0
2005-04-25 12:10:00,22.75,22.75,22.73,22.73,32400.0,12.8578,12.8578,12.8465,12.8465,32400.0
2005-04-25 12:20:00,22.73,22.77,22.72,22.77,41200.0,12.8465,12.8691,12.8409,12.8691,41200.0
2005-04-25 12:30:00,22.77,22.77,22.76,22.77,23200.0,12.8691,12.8691,12.8635,12.8691,23200.0
2005-04-25 12:40:00,22.77,22.77,22.74,22.75,45200.0,12.8691,12.8691,12.8522,12.8578,45200.0
2005-04-25 12:50:00,22.75,22.77,22.75,22.77,18400.0,12.8578,12.8691,12.8578,12.8691,18400.0
2005-04-25 13:00:00,22.77,22.77,22.71,22.73,40400.0,12.8691,12.8691,12.8352,12.8465,40400.0
2005-04-25 13:10:00,22.73,22.74,22.73,22.74,26000.0,12.8465,12.8522,12.8465,12.8522,26000.0
2005-04-25 13:20:00,22.74,22.74,22.73,22.74,21600.0,12.8522,12.8522,12.8465,12.8522,21600.0
2005-04-25 13:30:00,22.73,22.75,22.72,22.74,81600.0,12.8465,12.8578,12.8409,12.8522,81600.0
2005-04-25 13:40:00,22.74,22.74,22.68,22.69,47600.0,12.8522,12.8522,12.8183,12.8239,47600.0
2005-04-25 13:50:00,22.69,22.69,22.65,22.67,53600.0,12.8239,12.8239,12.8013,12.8126,53600.0
2005-04-25 14:00:00,22.67,22.7,22.65,22.66,55200.0,12.8126,12.8296,12.8013,12.8069,55200.0
2005-04-25 14:10:00,22.66,22.69,22.66,22.66,154400.0,12.8069,12.8239,12.8069,12.8069,154400.0
2005-04-25 14:20:00,22.66,22.68,22.65,22.68,97600.0,12.8069,12.8183,12.8013,12.8183,97600.0
2005-04-25 14:30:00,22.68,22.69,22.68,22.69,43600.0,12.8183,12.8239,12.8183,12.8239,43600.0
2005-04-25 14:40:00,22.69,22.7,22.64,22.66,62000.0,12.8239,12.8296,12.7956,12.8069,62000.0
2005-04-25 14:50:00,22.66,22.68,22.64,22.65,60800.0,12.8069,12.8183,12.7956,12.8013,60800.0
2005-04-25 15:00:00,22.65,22.65,22.57,22.57,108400.0,12.8013,12.8013,12.7561,12.7561,108400.0
2005-04-25 15:10:00,22.57,22.6,22.56,22.6,97200.0,12.7561,12.773,12.7504,12.773,97200.0
2005-04-25 15:20:00,22.6,22.64,22.6,22.62,61600.0,12.773,12.7956,12.773,12.7843,61600.0
2005-04-25 15:30:00,22.62,22.69,22.62,22.65,60400.0,12.7843,12.8239,12.7843,12.8013,60400.0
2005-04-25 15:40:00,22.65,22.68,22.63,22.67,67200.0,12.8013,12.8183,12.79,12.8126,67200.0
2005-04-25 15:50:00,22.67,22.69,22.66,22.69,116000.0,12.8126,12.8239,12.8069,12.8239,116000.0
2005-04-26 09:30:00,22.66,22.75,22.66,22.75,122400.0,12.8069,12.8578,12.8069,12.8578,122400.0
2005-04-26 09:40:00,22.75,22.75,22.67,22.7,98000.0,12.8578,12.8578,12.8126,12.8296,98000.0
2005-04-26 09:50:00,22.7,22.75,22.7,22.75,88000.0,12.8296,12.8578,12.8296,12.8578,88000.0
2005-04-26 10:00:00,22.75,22.75,22.67,22.72,130400.0,12.8578,12.8578,12.8126,12.8409,130400.0
2005-04-26 10:10:00,22.73,22.76,22.72,22.74,155600.0,12.8465,12.8635,12.8409,12.8522,155600.0
2005-04-26 10:20:00,22.74,22.76,22.68,22.7,97600.0,12.8522,12.8635,12.8183,12.8296,97600.0
2005-04-26 10:30:00,22.7,22.75,22.7,22.73,59600.0,12.8296,12.8578,12.8296,12.8465,59600.0
2005-04-26 10:40:00,22.72,22.73,22.69,22.72,47600.0,12.8409,12.8465,12.8239,12.8409,47600.0
2005-04-26 10:50:00,22.72,22.78,22.72,22.78,60400.0,12.8409,12.8748,12.8409,12.8748,60400.0
2005-04-26 11:00:00,22.78,22.81,22.74,22.8,64000.0,12.8748,12.8917,12.8522,12.8861,64000.0
2005-04-26 11:10:00,22.8,22.84,22.75,22.75,60800.0,12.8861,12.9087,12.8578,12.8578,60800.0
2005-04-26 11:20:00,22.75,22.79,22.75,22.75,45600.0,12.8578,12.8804,12.8578,12.8578,45600.0
2005-04-26 11:30:00,22.74,22.79,22.74,22.78,35200.0,12.8522,12.8804,12.8522,12.8748,35200.0
2005-04-26 11:40:00,22.78,22.79,22.71,22.71,81600.0,12.8748,12.8804,12.8352,12.8352,81600.0
2005-04-26 11:50:00,22.72,22.74,22.69,22.7,42400.0,12.8409,12.8522,12.8239,12.8296,42400.0
2005-04-26 12:00:00,22.71,22.73,22.7,22.73,18800.0,12.8352,12.8465,12.8296,12.8465,18800.0
2005-04-26 12:10:00,22.73,22.79,22.73,22.78,28800.0,12.8465,12.8804,12.8465,12.8748,28800.0
2005-04-26 12:20:00,22.78,22.81,22.78,22.81,31200.0,12.8748,12.8917,12.8748,12.8917,31200.0
2005-04-26 12:30:00,22.81,22.81,22.77,22.77,45600.0,12.8917,12.8917,12.8691,12.8691,45600.0
2005-04-26 12:40:00,22.77,22.79,22.76,22.76,31600.0,12.8691,12.8804,12.8635,12.8635,31600.0
2005-04-26 12:50:00,22.77,22.78,22.77,22.77,22400.0,12.8691,12.8748,12.8691,12.8691,22400.0
2005-04-26 13:00:00,22.77,22.77,22.72,22.72,115200.0,12.8691,12.8691,12.8409,12.8409,115200.0
2005-04-26 13:10:00,22.73,22.74,22.71,22.73,43200.0,12.8465,12.8522,12.8352,12.8465,43200.0
2005-04-26 13:20:00,22.73,22.73,22.64,22.64,67600.0,12.8465,12.8465,12.7956,12.7956,67600.0
2005-04-26 13:30:00,22.64,22.69,22.59,22.61,93200.0,12.7956,12.8239,12.7674,12.7787,93200.0
2005-04-26 13:40:00,22.62,22.69,22.61,22.68,99600.0,12.7843,12.8239,12.7787,12.8183,99600.0
2005-04-26 13:50:00,22.68,22.7,22.68,22.68,36800.0,12.8183,12.8296,12.8183,12.8183,36800.0
2005-04-26 14:00:00,22.65,22.68,22.6,22.63,75200.0,12.8013,12.8183,12.773,12.79,75200.0
2005-04-26 14:10:00,22.63,22.64,22.55,22.6,65200.0,12.79,12.7956,12.7448,12.773,65200.0
2005-04-26 14:20:00,22.61,22.62,22.55,22.56,80400.0,12.7787,12.7843,12.7448,12.7504,80400.0
2005-04-26 14:30:00,22.57,22.64,22.57,22.63,59200.0,12.7561,12.7956,12.7561,12.79,59200.0
2005-04-26 14:40:00,22.63,22.68,22.62,22.62,133200.0,12.79,12.8183,12.7843,12.7843,133200.0
2005-04-26 14:50:00,22.61,22.66,22.59,22.61,102400.0,12.7787,12.8069,12.7674,12.7787,102400.0
2005-04-26 15:00:00,22.61,22.69,22.61,22.65,91200.0,12.7787,12.8239,12.7787,12.8013,91200.0
2005-04-26 15:10:00,22.65,22.71,22.65,22.66,60400.0,12.8013,12.8352,12.8013,12.8069,60400.0
2005-04-26 15:20:00,22.64,22.73,22.64,22.71,70800.0,12.7956,12.8465,12.7956,12.8352,70800.0
2005-04-26 15:30:00,22.71,22.73,22.7,22.7,78400.0,12.8352,12.8465,12.8296,12.8296,78400.0
2005-04-26 15:40:00,22.7,22.72,22.68,22.71,126000.0,12.8296,12.8409,12.8183,12.8352,126000.0
2005-04-26 15:50:00,22.71,22.71,22.68,22.68,175200.0,12.8352,12.8352,12.8183,12.8183,175200.0
2005-04-27 09:30:00,22.63,22.63,22.48,22.48,31600.0,12.79,12.79,12.7052,12.7052,31600.0
2005-04-27 09:40:00,22.47,22.56,22.47,22.55,70800.0,12.6996,12.7504,12.6996,12.7448,70800.0
2005-04-27 09:50:00,22.55,22.59,22.5,22.53,96000.0,12.7448,12.7674,12.7165,12.7335,96000.0
2005-04-27 10:00:00,22.53,22.56,22.51,22.51,102000.0,12.7335,12.7504,12.7222,12.7222,102000.0
2005-04-27 10:10:00,22.52,22.55,22.51,22.52,96000.0,12.7278,12.7448,12.7222,12.7278,96000.0
2005-04-27 10:20:00,22.53,22.56,22.51,22.54,56000.0,12.7335,12.7504,12.7222,12.7391,56000.0
2005-04-27 10:30:00,22.54,22.64,22.54,22.57,61600.0,12.7391,12.7956,12.7391,12.7561,61600.0
2005-04-27 10:40:00,22.57,22.58,22.56,22.56,76000.0,12.7561,12.7617,12.7504,12.7504,76000.0
2005-04-27 10:50:00,22.56,22.6,22.56,22.59,76000.0,12.7504,12.773,12.7504,12.7674,76000.0
2005-04-27 11:00:00,22.59,22.6,22.55,22.55,66000.0,12.7674,12.773,12.7448,12.7448,66000.0
2005-04-27 11:10:00,22.56,22.58,22.52,22.56,49600.0,12.7504,12.7617,12.7278,12.7504,49600.0
2005-04-27 11:20:00,22.56,22.76,22.56,22.76,73600.0,12.7504,12.8635,12.7504,12.8635,73600.0
2005-04-27 11:30:00,22.76,22.76,22.68,22.69,56800.0,12.8635,12.8635,12.8183,12.8239,56800.0
2005-04-27 11:40:00,22.69,22.75,22.68,22.75,30800.0,12.8239,12.8578,12.8183,12.8578,30800.0
2005-04-27 11:50:00,22.77,22.81,22.77,22.8,84000.0,12.8691,12.8917,12.8691,12.8861,84000.0
2005-04-27 12:00:00,22.81,22.91,22.81,22.89,111600.0,12.8917,12.9482,12.8917,12.9369,111600.0
2005-04-27 12:10:00,22.89,22.92,22.87,22.92,44800.0,12.9369,12.9539,12.9256,12.9539,44800.0
2005-04-27 12:20:00,22.92,22.93,22.89,22.89,37600.0,12.9539,12.9595,12.9369,12.9369,37600.0
2005-04-27 12:30:00,22.88,22.89,22.83,22.86,58400.0,12.9313,12.9369,12.903,12.92,58400.0
2005-04-27 12:40:00,22.87,22.93,22.85,22.85,56400.0,12.9256,12.9595,12.9143,12.9143,56400.0
2005-04-27 12:50:00,22.86,22.86,22.78,22.82,140000.0,12.92,12.92,12.8748,12.8974,140000.0
2005-04-27 13:00:00,22.82,22.91,22.82,22.89,108000.0,12.8974,12.9482,12.8974,12.9369,108000.0
2005-04-27 13:10:00,22.9,22.97,22.9,22.96,60400.0,12.9426,12.9822,12.9426,12.9765,60400.0
2005-04-27 13:20:00,22.95,22.96,22.9,22.9,50800.0,12.9708,12.9765,12.9426,12.9426,50800.0
2005-04-27 13:30:00,22.9,22.91,22.84,22.86,109200.0,12.9426,12.9482,12.9087,12.92,109200.0
2005-04-27 13:40:00,22.86,22.86,22.82,22.83,75200.0,12.92,12.92,12.8974,12.903,75200.0
2005-04-27 13:50:00,22.83,22.85,22.82,22.82,58800.0,12.903,12.9143,12.8974,12.8974,58800.0
2005-04-27 14:00:00,22.82,22.84,22.82,22.83,90800.0,12.8974,12.9087,12.8974,12.903,90800.0
2005-04-27 14:10:00,22.83,22.84,22.8,22.83,73600.0,12.903,12.9087,12.8861,12.903,73600.0
2005-04-27 14:20:00,22.83,22.87,22.83,22.83,57600.0,12.903,12.9256,12.903,12.903,57600.0
2005-04-27 14:30:00,22.82,22.82,22.78,22.8,68400.0,12.8974,12.8974,12.8748,12.8861,68400.0
2005-04-27 14:40:00,22.79,22.8,22.76,22.79,69600.0,12.8804,12.8861,12.8635,12.8804,69600.0
2005-04-27 14:50:00,22.78,22.83,22.77,22.83,58800.0,12.8748,12.903,12.8691,12.903,58800.0
2005-04-27 15:00:00,22.83,22.86,22.79,22.79,59200.0,12.903,12.92,12.8804,12.8804,59200.0
2005-04-27 15:10:00,22.79,22.81,22.78,22.81,66400.0,12.8804,12.8917,12.8748,12.8917,66400.0
2005-04-27 15:20:00,22.8,22.83,22.77,22.78,115200.0,12.8861,12.903,12.8691,12.8748,115200.0
2005-04-27 15:30:00,22.77,22.79,22.73,22.74,120000.0,12.8691,12.8804,12.8465,12.8522,120000.0
2005-04-27 15:40:00,22.74,22.77,22.72,22.72,88000.0,12.8522,12.8691,12.8409,12.8409,88000.0
2005-04-27 15:50:00,22.73,22.77,22.72,22.77,119200.0,12.8465,12.8691,12.8409,12.8691,119200.0
2005-04-28 09:30:00,22.63,22.68,22.61,22.61,53600.0,12.79,12.8183,12.7787,12.7787,53600.0
2005-04-28 09:40:00,22.61,22.63,22.49,22.49,70800.0,12.7787,12.79,12.7109,12.7109,70800.0
2005-04-28 09:50:00,22.48,22.57,22.48,22.53,163200.0,12.7052,12.7561,12.7052,12.7335,163200.0
2005-04-28 10:00:00,22.53,22.56,22.53,22.54,96800.0,12.7335,12.7504,12.7335,12.7391,96800.0
2005-04-28 10:10:00,22.54,22.58,22.53,22.55,98000.0,12.7391,12.7617,12.7335,12.7448,98000.0
2005-04-28 10:20:00,22.55,22.63,22.55,22.63,130000.0,12.7448,12.79,12.7448,12.79,130000.0
2005-04-28 10:30:00,22.63,22.64,22.6,22.62,215200.0,12.79,12.7956,12.773,12.7843,215200.0
2005-04-28 10:40:00,22.62,22.64,22.51,22.53,174400.0,12.7843,12.7956,12.7222,12.7335,174400.0
2005-04-28 10:50:00,22.53,22.61,22.5,22.61,57200.0,12.7335,12.7787,12.7165,12.7787,57200.0
2005-04-28 11:00:00,22.61,22.61,22.56,22.56,98400.0,12.7787,12.7787,12.7504,12.7504,98400.0
2005-04-28 11:10:00,22.55,22.62,22.54,22.62,70400.0,12.7448,12.7843,12.7391,12.7843,70400.0
2005-04-28 11:20:00,22.62,22.63,22.52,22.52,66000.0,12.7843,12.79,12.7278,12.7278,66000.0
2005-04-28 11:30:00,22.53,22.57,22.51,22.53,92400.0,12.7335,12.7561,12.7222,12.7335,92400.0
2005-04-28 11:40:00,22.54,22.55,22.51,22.54,106800.0,12.7391,12.7448,12.7222,12.7391,106800.0
2005-04-28 11:50:00,22.54,22.59,22.52,22.52,95600.0,12.7391,12.7674,12.7278,12.7278,95600.0
2005-04-28 12:00:00,22.53,22.54,22.51,22.51,94800.0,12.7335,12.7391,12.7222,12.7222,94800.0
2005-04-28 12:10:00,22.5,22.55,22.5,22.54,107200.0,12.7165,12.7448,12.7165,12.7391,107200.0
2005-04-28 12:20:00,22.54,22.56,22.51,22.53,64800.0,12.7391,12.7504,12.7222,12.7335,64800.0
2005-04-28 12:30:00,22.52,22.59,22.52,22.58,115600.0,12.7278,12.7674,12.7278,12.7617,115600.0
2005-04-28 12:40:00,22.58,22.61,22.55,22.55,94400.0,12.7617,12.7787,12.7448,12.7448,94400.0
2005-04-28 12:50:00,22.55,22.6,22.55,22.59,54400.0,12.7448,12.773,12.7448,12.7674,54400.0
2005-04-28 13:00:00,22.59,22.59,22.58,22.59,67200.0,12.7674,12.7674,12.7617,12.7674,67200.0
2005-04-28 13:10:00,22.6,22.61,22.54,22.54,59600.0,12.773,12.7787,12.7391,12.7391,59600.0
2005-04-28 13:20:00,22.53,22.57,22.53,22.56,41600.0,12.7335,12.7561,12.7335,12.7504,41600.0
2005-04-28 13:30:00,22.55,22.56,22.53,22.54,60000.0,12.7448,12.7504,12.7335,12.7391,60000.0
2005-04-28 13:40:00,22.55,22.59,22.54,22.56,68400.0,12.7448,12.7674,12.7391,12.7504,68400.0
2005-04-28 13:50:00,22.55,22.61,22.55,22.57,113200.0,12.7448,12.7787,12.7448,12.7561,113200.0
2005-04-28 14:00:00,22.58,22.6,22.5,22.5,111200.0,12.7617,12.773,12.7165,12.7165,111200.0
2005-04-28 14:10:00,22.53,22.56,22.53,22.56,57200.0,12.7335,12.7504,12.7335,12.7504,57200.0
2005-04-28 14:20:00,22.56,22.56,22.45,22.47,150400.0,12.7504,12.7504,12.6883,12.6996,150400.0
2005-04-28 14:30:00,22.46,22.47,22.42,22.46,186400.0,12.6939,12.6996,12.6713,12.6939,186400.0
2005-04-28 14:40:00,22.47,22.51,22.46,22.47,158400.0,12.6996,12.7222,12.6939,12.6996,158400.0
2005-04-28 14:50:00,22.47,22.55,22.47,22.55,208800.0,12.6996,12.7448,12.6996,12.7448,208800.0
2005-04-28 15:00:00,22.55,22.58,22.51,22.57,103600.0,12.7448,12.7617,12.7222,12.7561,103600.0
2005-04-28 15:10:00,22.57,22.57,22.54,22.55,97600.0,12.7561,12.7561,12.7391,12.7448,97600.0
2005-04-28 15:20:00,22.55,22.6,22.54,22.55,173600.0,12.7448,12.773,12.7391,12.7448,173600.0
2005-04-28 15:30:00,22.55,22.57,22.54,22.56,110800.0,12.7448,12.7561,12.7391,12.7504,110800.0
2005-04-28 15:40:00,22.57,22.57,22.54,22.54,130800.0,12.7561,12.7561,12.7391,12.7391,130800.0
2005-04-28 15:50:00,22.53,22.54,22.5,22.5,150400.0,12.7335,12.7391,12.7165,12.7165,150400.0
2005-04-29 09:30:00,22.68,22.73,22.67,22.72,57600.0,12.8183,12.8465,12.8126,12.8409,57600.0
2005-04-29 09:40:00,22.74,22.74,22.67,22.69,50800.0,12.8522,12.8522,12.8126,12.8239,50800.0
2005-04-29 09:50:00,22.69,22.71,22.61,22.64,80800.0,12.8239,12.8352,12.7787,12.7956,80800.0
2005-04-29 10:00:00,22.66,22.71,22.61,22.64,62800.0,12.8069,12.8352,12.7787,12.7956,62800.0
2005-04-29 10:10:00,22.65,22.7,22.64,22.7,55200.0,12.8013,12.8296,12.7956,12.8296,55200.0
2005-04-29 10:20:00,22.71,22.72,22.57,22.61,56400.0,12.8352,12.8409,12.7561,12.7787,56400.0
2005-04-29 10:30:00,22.61,22.65,22.61,22.62,83200.0,12.7787,12.8013,12.7787,12.7843,83200.0
2005-04-29 10:40:00,22.62,22.64,22.57,22.57,56000.0,12.7843,12.7956,12.7561,12.7561,56000.0
2005-04-29 10:50:00,22.56,22.66,22.56,22.66,57600.0,12.7504,12.8069,12.7504,12.8069,57600.0
2005-04-29 11:00:00,22.67,22.74,22.65,22.71,77200.0,12.8126,12.8522,12.8013,12.8352,77200.0
2005-04-29 11:10:00,22.71,22.71,22.63,22.63,88400.0,12.8352,12.8352,12.79,12.79,88400.0
2005-04-29 11:20:00,22.63,22.64,22.58,22.6,80000.0,12.79,12.7956,12.7617,12.773,80000.0
2005-04-29 11:30:00,22.6,22.61,22.53,22.57,66800.0,12.773,12.7787,12.7335,12.7561,66800.0
2005-04-29 11:40:00,22.56,22.56,22.5,22.5,88400.0,12.7504,12.7504,12.7165,12.7165,88400.0
2005-04-29 11:50:00,22.5,22.51,22.46,22.47,108800.0,12.7165,12.7222,12.6939,12.6996,108800.0
2005-04-29 12:00:00,22.48,22.53,22.47,22.5,86400.0,12.7052,12.7335,12.6996,12.7165,86400.0
2005-04-29 12:10:00,22.49,22.5,22.47,22.48,66800.0,12.7109,12.7165,12.6996,12.7052,66800.0
2005-04-29 12:20:00,22.47,22.48,22.45,22.45,54800.0,12.6996,12.7052,12.6883,12.6883,54800.0
2005-04-29 12:30:00,22.44,22.5,22.44,22.5,58800.0,12.6826,12.7165,12.6826,12.7165,58800.0
2005-04-29 12:40:00,22.5,22.54,22.5,22.53,102000.0,12.7165,12.7391,12.7165,12.7335,102000.0
2005-04-29 12:50:00,22.52,22.55,22.51,22.53,49200.0,12.7278,12.7448,12.7222,12.7335,49200.0
2005-04-29 13:00:00,22.51,22.56,22.51,22.55,87200.0,12.7222,12.7504,12.7222,12.7448,87200.0
2005-04-29 13:10:00,22.54,22.56,22.54,22.56,89600.0,12.7391,12.7504,12.7391,12.7504,89600.0
2005-04-29 13:20:00,22.56,22.56,22.49,22.49,94800.0,12.7504,12.7504,12.7109,12.7109,94800.0
2005-04-29 13:30:00,22.49,22.51,22.46,22.46,72000.0,12.7109,12.7222,12.6939,12.6939,72000.0
2005-04-29 13:40:00,22.45,22.54,22.43,22.54,43600.0,12.6883,12.7391,12.677,12.7391,43600.0
2005-04-29 13:50:00,22.54,22.54,22.47,22.49,86000.0,12.7391,12.7391,12.6996,12.7109,86000.0
2005-04-29 14:00:00,22.48,22.54,22.46,22.53,73600.0,12.7052,12.7391,12.6939,12.7335,73600.0
2005-04-29 14:10:00,22.54,22.54,22.49,22.49,71600.0,12.7391,12.7391,12.7109,12.7109,71600.0
2005-04-29 14:20:00,22.48,22.54,22.48,22.52,124000.0,12.7052,12.7391,12.7052,12.7278,124000.0
2005-04-29 14:30:00,22.52,22.62,22.52,22.61,242000.0,12.7278,12.7843,12.7278,12.7787,242000.0
2005-04-29 14:40:00,22.61,22.68,22.61,22.68,75200.0,12.7787,12.8183,12.7787,12.8183,75200.0
2005-04-29 14:50:00,22.68,22.68,22.65,22.65,65600.0,12.8183,12.8183,12.8013,12.8013,65600.0
2005-04-29 15:00:00,22.65,22.66,22.61,22.65,81200.0,12.8013,12.8069,12.7787,12.8013,81200.0
2005-04-29 15:10:00,22.65,22.69,22.64,22.68,78400.0,12.8013,12.8239,12.7956,12.8183,78400.0
2005-04-29 15:20:00,22.68,22.75,22.68,22.73,101600.0,12.8183,12.8578,12.8183,12.8465,101600.0
2005-04-29 15:30:00,22.73,22.74,22.69,22.73,72400.0,12.8465,12.8522,12.8239,12.8465,72400.0
2005-04-29 15:40:00,22.74,22.84,22.74,22.83,174800.0,12.8522,12.9087,12.8522,12.903,174800.0
2005-04-29 15:50:00,22.83,22.84,22.79,22.8,133600.0,12.903,12.9087,12.8804,12.8861,133600.0
2005-05-02 09:30:00,22.82,22.92,22.81,22.92,56000.0,12.8974,12.9539,12.8917,12.9539,56000.0
2005-05-02 09:40:00,22.93,22.99,22.9,22.93,124400.0,12.9595,12.9935,12.9426,12.9595,124400.0
2005-05-02 09:50:00,22.95,22.98,22.93,22.98,96000.0,12.9708,12.9878,12.9595,12.9878,96000.0
2005-05-02 10:00:00,22.98,22.98,22.93,22.97,84400.0,12.9878,12.9878,12.9595,12.9822,84400.0
2005-05-02 10:10:00,22.96,22.96,22.93,22.95,48800.0,12.9765,12.9765,12.9595,12.9708,48800.0
2005-05-02 10:20:00,22.95,22.96,22.89,22.9,43600.0,12.9708,12.9765,12.9369,12.9426,43600.0
2005-05-02 10:30:00,22.9,22.93,22.9,22.91,41600.0,12.9426,12.9595,12.9426,12.9482,41600.0
2005-05-02 10:40:00,22.92,22.93,22.89,22.92,76000.0,12.9539,12.9595,12.9369,12.9539,76000.0
2005-05-02 10:50:00,22.92,22.94,22.9,22.93,53200.0,12.9539,12.9652,12.9426,12.9595,53200.0
2005-05-02 11:00:00,22.93,22.93,22.85,22.85,85600.0,12.9595,12.9595,12.9143,12.9143,85600.0
2005-05-02 11:10:00,22.85,22.87,22.85,22.86,70400.0,12.9143,12.9256,12.9143,12.92,70400.0
2005-05-02 11:20:00,22.86,22.9,22.86,22.89,78400.0,12.92,12.9426,12.92,12.9369,78400.0
2005-05-02 11:30:00,22.88,22.88,22.84,22.85,56800.0,12.9313,12.9313,12.9087,12.9143,56800.0
2005-05-02 11:40:00,22.85,22.86,22.83,22.83,83600.0,12.9143,12.92,12.903,12.903,83600.0
2005-05-02 11:50:00,22.83,22.83,22.79,22.79,146000.0,12.903,12.903,12.8804,12.8804,146000.0
2005-05-02 12:00:00,22.79,22.81,22.79,22.79,180000.0,12.8804,12.8917,12.8804,12.8804,180000.0
2005-05-02 12:10:00,22.79,22.79,22.75,22.77,80800.0,12.8804,12.8804,12.8578,12.8691,80800.0
2005-05-02 12:20:00,22.77,22.8,22.77,22.78,50000.0,12.8691,12.8861,12.8691,12.8748,50000.0
2005-05-02 12:30:00,22.78,22.79,22.77,22.77,79600.0,12.8748,12.8804,12.8691,12.8691,79600.0
2005-05-02 12:40:00,22.77,22.77,22.75,22.76,79600.0,12.8691,12.8691,12.8578,12.8635,79600.0
2005-05-02 12:50:00,22.77,22.78,22.75,22.76,60000.0,12.8691,12.8748,12.8578,12.8635,60000.0
2005-05-02 13:00:00,22.76,22.76,22.73,22.74,44400.0,12.8635,12.8635,12.8465,12.8522,44400.0
2005-05-02 13:10:00,22.73,22.78,22.73,22.74,64400.0,12.8465,12.8748,12.8465,12.8522,64400.0
2005-05-02 13:20:00,22.73,22.75,22.71,22.71,106000.0,12.8465,12.8578,12.8352,12.8352,106000.0
2005-05-02 13:30:00,22.71,22.71,22.65,22.65,133600.0,12.8352,12.8352,12.8013,12.8013,133600.0
2005-05-02 13:40:00,22.65,22.65,22.63,22.63,69600.0,12.8013,12.8013,12.79,12.79,69600.0
2005-05-02 13:50:00,22.63,22.65,22.56,22.63,113600.0,12.79,12.8013,12.7504,12.79,113600.0
2005-05-02 14:00:00,22.62,22.62,22.53,22.55,99200.0,12.7843,12.7843,12.7335,12.7448,99200.0
2005-05-02 14:10:00,22.55,22.61,22.54,22.6,106000.0,12.7448,12.7787,12.7391,12.773,106000.0
2005-05-02 14:20:00,22.6,22.63,22.6,22.61,72800.0,12.773,12.79,12.773,12.7787,72800.0
2005-05-02 14:30:00,22.61,22.64,22.61,22.63,70800.0,12.7787,12.7956,12.7787,12.79,70800.0
2005-05-02 14:40:00,22.66,22.66,22.63,22.66,55600.0,12.8069,12.8069,12.79,12.8069,55600.0
2005-05-02 14:50:00,22.65,22.68,22.64,22.68,38400.0,12.8013,12.8183,12.7956,12.8183,38400.0
2005-05-02 15:00:00,22.68,22.68,22.64,22.66,51200.0,12.8183,12.8183,12.7956,12.8069,51200.0
2005-05-02 15:10:00,22.66,22.73,22.66,22.73,72800.0,12.8069,12.8465,12.8069,12.8465,72800.0
2005-05-02 15:20:00,22.73,22.75,22.73,22.75,148000.0,12.8465,12.8578,12.8465,12.8578,148000.0
2005-05-02 15:30:00,22.75,22.78,22.75,22.77,97600.0,12.8578,12.8748,12.8578,12.8691,97600.0
2005-05-02 15:40:00,22.77,22.8,22.75,22.78,85600.0,12.8691,12.8861,12.8578,12.8748,85600.0
2005-05-02 15:50:00,22.78,22.78,22.72,22.78,101200.0,12.8748,12.8748,12.8409,12.8748,101200.0
2005-05-03 09:30:00,22.75,22.86,22.73,22.83,66800.0,12.8578,12.92,12.8465,12.903,66800.0
2005-05-03 09:40:00,22.83,22.87,22.82,22.82,82800.0,12.903,12.9256,12.8974,12.8974,82800.0
2005-05-03 09:50:00,22.8,22.88,22.8,22.87,94400.0,12.8861,12.9313,12.8861,12.9256,94400.0
2005-05-03 10:00:00,22.88,22.88,22.82,22.84,89200.0,12.9313,12.9313,12.8974,12.9087,89200.0
2005-05-03 10:10:00,22.85,22.86,22.82,22.83,60000.0,12.9143,12.92,12.8974,12.903,60000.0
2005-05-03 10:20:00,22.83,22.87,22.81,22.87,65600.0,12.903,12.9256,12.8917,12.9256,65600.0
2005-05-03 10:30:00,22.87,22.92,22.86,22.86,46000.0,12.9256,12.9539,12.92,12.92,46000.0
2005-05-03 10:40:00,22.87,22.9,22.85,22.85,52000.0,12.9256,12.9426,12.9143,12.9143,52000.0
2005-05-03 10:50:00,22.84,22.89,22.82,22.89,50400.0,12.9087,12.9369,12.8974,12.9369,50400.0
2005-05-03 11:00:00,22.9,22.9,22.86,22.86,52400.0,12.9426,12.9426,12.92,12.92,52400.0
2005-05-03 11:10:00,22.86,22.9,22.86,22.88,48000.0,12.92,12.9426,12.92,12.9313,48000.0
2005-05-03 11:20:00,22.88,22.9,22.88,22.9,27200.0,12.9313,12.9426,12.9313,12.9426,27200.0
2005-05-03 11:30:00,22.91,22.96,22.9,22.96,46400.0,12.9482,12.9765,12.9426,12.9765,46400.0
2005-05-03 11:40:00,22.95,22.96,22.92,22.92,58000.0,12.9708,12.9765,12.9539,12.9539,58000.0
2005-05-03 11:50:00,22.91,22.93,22.9,22.91,72000.0,12.9482,12.9595,12.9426,12.9482,72000.0
2005-05-03 12:00:00,22.9,22.92,22.9,22.91,34000.0,12.9426,12.9539,12.9426,12.9482,34000.0
2005-05-03 12:10:00,22.91,22.94,22.9,22.94,72400.0,12.9482,12.9652,12.9426,12.9652,72400.0
2005-05-03 12:20:00,22.95,22.95,22.92,22.93,48800.0,12.9708,12.9708,12.9539,12.9595,48800.0
2005-05-03 12:30:00,22.93,22.94,22.92,22.92,36000.0,12.9595,12.9652,12.9539,12.9539,36000.0
2005-05-03 12:40:00,22.92,22.96,22.9,22.91,96400.0,12.9539,12.9765,12.9426,12.9482,96400.0
2005-05-03 12:50:00,22.92,22.96,22.91,22.96,77600.0,12.9539,12.9765,12.9482,12.9765,77600.0
2005-05-03 13:00:00,22.96,22.96,22.94,22.96,47200.0,12.9765,12.9765,12.9652,12.9765,47200.0
2005-05-03 13:10:00,22.96,22.98,22.94,22.95,54800.0,12.9765,12.9878,12.9652,12.9708,54800.0
2005-05-03 13:20:00,22.95,22.97,22.94,22.94,31200.0,12.9708,12.9822,12.9652,12.9652,31200.0
2005-05-03 13:30:00,22.94,22.95,22.93,22.95,32400.0,12.9652,12.9708,12.9595,12.9708,32400.0
2005-05-03 13:40:00,22.95,22.97,22.94,22.95,62000.0,12.9708,12.9822,12.9652,12.9708,62000.0
2005-05-03 13:50:00,22.95,22.97,22.94,22.96,48400.0,12.9708,12.9822,12.9652,12.9765,48400.0
2005-05-03 14:00:00,22.96,22.97,22.94,22.96,22800.0,12.9765,12.9822,12.9652,12.9765,22800.0
2005-05-03 14:10:00,22.96,22.97,22.82,22.82,98000.0,12.9765,12.9822,12.8974,12.8974,98000.0
2005-05-03 14:20:00,22.83,22.97,22.82,22.94,107200.0,12.903,12.9822,12.8974,12.9652,107200.0
2005-05-03 14:30:00,22.93,23.0,22.93,22.98,318800.0,12.9595,12.9991,12.9595,12.9878,318800.0
2005-05-03 14:40:00,22.99,23.05,22.96,22.97,64800.0,12.9935,13.0274,12.9765,12.9822,64800.0
2005-05-03 14:50:00,22.97,23.03,22.93,23.02,64000.0,12.9822,13.0161,12.9595,13.0104,64000.0
2005-05-03 15:00:00,23.03,23.04,22.76,22.8,172800.0,13.0161,13.0217,12.8635,12.8861,172800.0
2005-05-03 15:10:00,22.8,22.86,22.8,22.83,79600.0,12.8861,12.92,12.8861,12.903,79600.0
2005-05-03 15:20:00,22.84,22.86,22.81,22.85,86000.0,12.9087,12.92,12.8917,12.9143,86000.0
2005-05-03 15:30:00,22.85,22.86,22.83,22.84,119600.0,12.9143,12.92,12.903,12.9087,119600.0
2005-05-03 15:40:00,22.84,22.87,22.84,22.86,164400.0,12.9087,12.9256,12.9087,12.92,164400.0
2005-05-03 15:50:00,22.86,22.9,22.8,22.9,174000.0,12.92,12.9426,12.8861,12.9426,174000.0
2005-05-04 09:30:00,22.93,23.11,22.93,23.11,91200.0,12.9595,13.0613,12.9595,13.0613,91200.0
2005-05-04 09:40:00,23.09,23.09,22.95,22.97,60800.0,13.05,13.05,12.9708,12.9822,60800.0
2005-05-04 09:50:00,22.97,23.05,22.97,23.03,32400.0,12.9822,13.0274,12.9822,13.0161,32400.0
2005-05-04 10:00:00,23.03,23.06,22.93,22.99,175600.0,13.0161,13.033,12.9595,12.9935,175600.0
2005-05-04 10:10:00,23.0,23.05,22.99,23.04,36000.0,12.9991,13.0274,12.9935,13.0217,36000.0
2005-05-04 10:20:00,23.04,23.06,23.04,23.06,31600.0,13.0217,13.033,13.0217,13.033,31600.0
2005-05-04 10:30:00,23.06,23.21,23.06,23.21,169200.0,13.033,13.1178,13.033,13.1178,169200.0
2005-05-04 10:40:00,23.2,23.24,23.2,23.24,38400.0,13.1121,13.1348,13.1121,13.1348,38400.0
2005-05-04 10:50:00,23.22,23.22,23.17,23.18,38400.0,13.1234,13.1234,13.0952,13.1008,38400.0
2005-05-04 11:00:00,23.18,23.21,23.17,23.19,94000.0,13.1008,13.1178,13.0952,13.1065,94000.0
2005-05-04 11:10:00,23.19,23.21,23.17,23.2,37600.0,13.1065,13.1178,13.0952,13.1121,37600.0
2005-05-04 11:20:00,23.2,23.24,23.18,23.22,101600.0,13.1121,13.1348,13.1008,13.1234,101600.0
2005-05-04 11:30:00,23.22,23.24,23.21,23.23,47600.0,13.1234,13.1348,13.1178,13.1291,47600.0
2005-05-04 11:40:00,23.23,23.24,23.18,23.18,43200.0,13.1291,13.1348,13.1008,13.1008,43200.0
2005-05-04 11:50:00,23.18,23.19,23.11,23.13,66400.0,13.1008,13.1065,13.0613,13.0726,66400.0
2005-05-04 12:00:00,23.12,23.14,23.09,23.12,24400.0,13.0669,13.0782,13.05,13.0669,24400.0
2005-05-04 12:10:00,23.11,23.12,23.11,23.12,26800.0,13.0613,13.0669,13.0613,13.0669,26800.0
2005-05-04 12:20:00,23.13,23.13,23.09,23.11,39600.0,13.0726,13.0726,13.05,13.0613,39600.0
2005-05-04 12:30:00,23.11,23.14,23.1,23.1,53200.0,13.0613,13.0782,13.0556,13.0556,53200.0
2005-05-04 12:40:00,23.1,23.13,23.08,23.13,84800.0,13.0556,13.0726,13.0443,13.0726,84800.0
2005-05-04 12:50:00,23.14,23.14,23.12,23.13,89600.0,13.0782,13.0782,13.0669,13.0726,89600.0
2005-05-04 13:00:00,23.13,23.13,23.11,23.11,76800.0,13.0726,13.0726,13.0613,13.0613,76800.0
2005-05-04 13:10:00,23.11,23.13,23.1,23.1,47600.0,13.0613,13.0726,13.0556,13.0556,47600.0
2005-05-04 13:20:00,23.11,23.12,23.1,23.11,36800.0,13.0613,13.0669,13.0556,13.0613,36800.0
2005-05-04 13:30:00,23.11,23.11,23.08,23.09,38800.0,13.0613,13.0613,13.0443,13.05,38800.0
2005-05-04 13:40:00,23.11,23.14,23.11,23.14,32400.0,13.0613,13.0782,13.0613,13.0782,32400.0
2005-05-04 13:50:00,23.17,23.25,23.17,23.19,82800.0,13.0952,13.1404,13.0952,13.1065,82800.0
2005-05-04 14:00:00,23.21,23.22,23.18,23.18,41600.0,13.1178,13.1234,13.1008,13.1008,41600.0
2005-05-04 14:10:00,23.18,23.21,23.18,23.18,50000.0,13.1008,13.1178,13.1008,13.1008,50000.0
2005-05-04 14:20:00,23.18,23.2,23.16,23.19,48400.0,13.1008,13.1121,13.0895,13.1065,48400.0
2005-05-04 14:30:00,23.19,23.19,23.16,23.16,42400.0,13.1065,13.1065,13.0895,13.0895,42400.0
2005-05-04 14:40:00,23.17,23.2,23.16,23.17,66000.0,13.0952,13.1121,13.0895,13.0952,66000.0
2005-05-04 14:50:00,23.18,23.19,23.16,23.17,95600.0,13.1008,13.1065,13.0895,13.0952,95600.0
2005-05-04 15:00:00,23.17,23.17,23.14,23.15,46000.0,13.0952,13.0952,13.0782,13.0839,46000.0
2005-05-04 15:10:00,23.15,23.18,23.14,23.17,90800.0,13.0839,13.1008,13.0782,13.0952,90800.0
2005-05-04 15:20:00,23.17,23.18,23.17,23.18,65600.0,13.0952,13.1008,13.0952,13.1008,65600.0
2005-05-04 15:30:00,23.18,23.18,23.14,23.18,143600.0,13.1008,13.1008,13.0782,13.1008,143600.0
2005-05-04 15:40:00,23.19,23.24,23.18,23.23,74000.0,13.1065,13.1348,13.1008,13.1291,74000.0
2005-05-04 15:50:00,23.23,23.23,23.18,23.19,104800.0,13.1291,13.1291,13.1008,13.1065,104800.0
2005-05-05 09:30:00,23.15,23.16,23.09,23.09,55600.0,13.0839,13.0895,13.05,13.05,55600.0
2005-05-05 09:40:00,23.09,23.19,23.08,23.17,98400.0,13.05,13.1065,13.0443,13.0952,98400.0
2005-05-05 09:50:00,23.17,23.18,23.11,23.16,76000.0,13.0952,13.1008,13.0613,13.0895,76000.0
2005-05-05 10:00:00,23.17,23.22,23.17,23.21,79600.0,13.0952,13.1234,13.0952,13.1178,79600.0
2005-05-05 10:10:00,23.22,23.25,23.21,23.22,52800.0,13.1234,13.1404,13.1178,13.1234,52800.0
2005-05-05 10:20:00,23.22,23.25,23.21,23.22,211600.0,13.1234,13.1404,13.1178,13.1234,211600.0
2005-05-05 10:30:00,23.22,23.29,23.22,23.26,68800.0,13.1234,13.163,13.1234,13.1461,68800.0
2005-05-05 10:40:00,23.26,23.36,23.26,23.29,62000.0,13.1461,13.2026,13.1461,13.163,62000.0
2005-05-05 10:50:00,23.28,23.34,23.28,23.34,46400.0,13.1574,13.1913,13.1574,13.1913,46400.0
2005-05-05 11:00:00,23.33,23.36,23.29,23.29,68400.0,13.1856,13.2026,13.163,13.163,68400.0
2005-05-05 11:10:00,23.29,23.31,23.28,23.3,50000.0,13.163,13.1743,13.1574,13.1687,50000.0
2005-05-05 11:20:00,23.3,23.3,23.27,23.28,24800.0,13.1687,13.1687,13.1517,13.1574,24800.0
2005-05-05 11:30:00,23.28,23.31,23.27,23.28,68400.0,13.1574,13.1743,13.1517,13.1574,68400.0
2005-05-05 11:40:00,23.28,23.29,23.25,23.27,94400.0,13.1574,13.163,13.1404,13.1517,94400.0
2005-05-05 11:50:00,23.26,23.31,23.26,23.31,16400.0,13.1461,13.1743,13.1461,13.1743,16400.0
2005-05-05 12:00:00,23.31,23.31,23.28,23.29,31200.0,13.1743,13.1743,13.1574,13.163,31200.0
2005-05-05 12:10:00,23.29,23.3,23.27,23.27,22800.0,13.163,13.1687,13.1517,13.1517,22800.0
2005-05-05 12:20:00,23.27,23.31,23.26,23.3,31200.0,13.1517,13.1743,13.1461,13.1687,31200.0
2005-05-05 12:30:00,23.31,23.31,23.24,23.24,54800.0,13.1743,13.1743,13.1348,13.1348,54800.0
2005-05-05 12:40:00,23.24,23.25,23.21,23.21,60400.0,13.1348,13.1404,13.1178,13.1178,60400.0
2005-05-05 12:50:00,23.2,23.22,23.18,23.19,160000.0,13.1121,13.1234,13.1008,13.1065,160000.0
2005-05-05 13:00:00,23.19,23.25,23.17,23.21,148800.0,13.1065,13.1404,13.0952,13.1178,148800.0
2005-05-05 13:10:00,23.24,23.24,23.17,23.17,80400.0,13.1348,13.1348,13.0952,13.0952,80400.0
2005-05-05 13:20:00,23.17,23.23,23.17,23.23,89600.0,13.0952,13.1291,13.0952,13.1291,89600.0
2005-05-05 13:30:00,23.23,23.32,23.2,23.31,80000.0,13.1291,13.18,13.1121,13.1743,80000.0
2005-05-05 13:40:00,23.31,23.31,23.22,23.27,48000.0,13.1743,13.1743,13.1234,13.1517,48000.0
2005-05-05 13:50:00,23.26,23.3,23.24,23.28,39200.0,13.1461,13.1687,13.1348,13.1574,39200.0
2005-05-05 14:00:00,23.28,23.32,23.28,23.3,39600.0,13.1574,13.18,13.1574,13.1687,39600.0
2005-05-05 14:10:00,23.3,23.32,23.27,23.28,49200.0,13.1687,13.18,13.1517,13.1574,49200.0
2005-05-05 14:20:00,23.28,23.34,23.25,23.25,60800.0,13.1574,13.1913,13.1404,13.1404,60800.0
2005-05-05 14:30:00,23.25,23.28,23.24,23.25,102000.0,13.1404,13.1574,13.1348,13.1404,102000.0
2005-05-05 14:40:00,23.24,23.27,23.22,23.27,64400.0,13.1348,13.1517,13.1234,13.1517,64400.0
2005-05-05 14:50:00,23.27,23.27,23.22,23.22,76000.0,13.1517,13.1517,13.1234,13.1234,76000.0
2005-05-05 15:00:00,23.23,23.25,23.23,23.24,55600.0,13.1291,13.1404,13.1291,13.1348,55600.0
2005-05-05 15:10:00,23.25,23.3,23.24,23.25,79200.0,13.1404,13.1687,13.1348,13.1404,79200.0
2005-05-05 15:20:00,23.25,23.3,23.25,23.27,102000.0,13.1404,13.1687,13.1404,13.1517,102000.0
2005-05-05 15:30:00,23.27,23.38,23.27,23.36,142800.0,13.1517,13.2139,13.1517,13.2026,142800.0
2005-05-05 15:40:00,23.36,23.38,23.33,23.33,79200.0,13.2026,13.2139,13.1856,13.1856,79200.0
2005-05-05 15:50:00,23.33,23.34,23.28,23.32,131200.0,13.1856,13.1913,13.1574,13.18,131200.0
2005-05-06 09:30:00,23.35,23.35,23.31,23.32,82800.0,13.1969,13.1969,13.1743,13.18,82800.0
2005-05-06 09:40:00,23.34,23.36,23.29,23.36,51200.0,13.1913,13.2026,13.163,13.2026,51200.0
2005-05-06 09:50:00,23.36,23.37,23.28,23.34,52400.0,13.2026,13.2082,13.1574,13.1913,52400.0
2005-05-06 10:00:00,23.34,23.38,23.34,23.37,40800.0,13.1913,13.2139,13.1913,13.2082,40800.0
2005-05-06 10:10:00,23.37,23.37,23.32,23.35,60400.0,13.2082,13.2082,13.18,13.1969,60400.0
2005-05-06 10:20:00,23.35,23.41,23.34,23.34,88000.0,13.1969,13.2308,13.1913,13.1913,88000.0
2005-05-06 10:30:00,23.36,23.4,23.35,23.36,52400.0,13.2026,13.2252,13.1969,13.2026,52400.0
2005-05-06 10:40:00,23.36,23.36,23.23,23.23,62000.0,13.2026,13.2026,13.1291,13.1291,62000.0
2005-05-06 10:50:00,23.23,23.35,23.23,23.35,49600.0,13.1291,13.1969,13.1291,13.1969,49600.0
2005-05-06 11:00:00,23.34,23.34,23.28,23.29,38400.0,13.1913,13.1913,13.1574,13.163,38400.0
2005-05-06 11:10:00,23.29,23.3,23.25,23.28,72000.0,13.163,13.1687,13.1404,13.1574,72000.0
2005-05-06 11:20:00,23.28,23.29,23.25,23.25,76800.0,13.1574,13.163,13.1404,13.1404,76800.0
2005-05-06 11:30:00,23.25,23.28,23.25,23.27,116000.0,13.1404,13.1574,13.1404,13.1517,116000.0
2005-05-06 11:40:00,23.27,23.28,23.22,23.22,122400.0,13.1517,13.1574,13.1234,13.1234,122400.0
2005-05-06 11:50:00,23.22,23.27,23.22,23.27,89600.0,13.1234,13.1517,13.1234,13.1517,89600.0
2005-05-06 12:00:00,23.27,23.27,23.22,23.23,83600.0,13.1517,13.1517,13.1234,13.1291,83600.0
2005-05-06 12:10:00,23.23,23.25,23.22,23.23,35600.0,13.1291,13.1404,13.1234,13.1291,35600.0
2005-05-06 12:20:00,23.23,23.23,23.21,23.22,53200.0,13.1291,13.1291,13.1178,13.1234,53200.0
2005-05-06 12:30:00,23.22,23.24,23.2,23.2,48800.0,13.1234,13.1348,13.1121,13.1121,48800.0
2005-05-06 12:40:00,23.19,23.19,23.14,23.17,43200.0,13.1065,13.1065,13.0782,13.0952,43200.0
2005-05-06 12:50:00,23.17,23.21,23.15,23.21,23600.0,13.0952,13.1178,13.0839,13.1178,23600.0
2005-05-06 13:00:00,23.22,23.24,23.2,23.2,26400.0,13.1234,13.1348,13.1121,13.1121,26400.0
2005-05-06 13:10:00,23.2,23.23,23.2,23.23,34400.0,13.1121,13.1291,13.1121,13.1291,34400.0
2005-05-06 13:20:00,23.23,23.3,23.23,23.27,57600.0,13.1291,13.1687,13.1291,13.1517,57600.0
2005-05-06 13:30:00,23.27,23.28,23.25,23.28,28800.0,13.1517,13.1574,13.1404,13.1574,28800.0
2005-05-06 13:40:00,23.28,23.28,23.26,23.26,12800.0,13.1574,13.1574,13.1461,13.1461,12800.0
2005-05-06 13:50:00,23.27,23.28,23.25,23.25,12800.0,13.1517,13.1574,13.1404,13.1404,12800.0
2005-05-06 14:00:00,23.27,23.33,23.27,23.33,42400.0,13.1517,13.1856,13.1517,13.1856,42400.0
2005-05-06 14:10:00,23.34,23.35,23.3,23.34,46800.0,13.1913,13.1969,13.1687,13.1913,46800.0
2005-05-06 14:20:00,23.33,23.34,23.31,23.31,26000.0,13.1856,13.1913,13.1743,13.1743,26000.0
2005-05-06 14:30:00,23.31,23.35,23.31,23.32,41600.0,13.1743,13.1969,13.1743,13.18,41600.0
2005-05-06 14:40:00,23.33,23.36,23.32,23.32,30400.0,13.1856,13.2026,13.18,13.18,30400.0
2005-05-06 14:50:00,23.32,23.33,23.3,23.31,26000.0,13.18,13.1856,13.1687,13.1743,26000.0
2005-05-06 15:00:00,23.31,23.32,23.27,23.28,45200.0,13.1743,13.18,13.1517,13.1574,45200.0
2005-05-06 15:10:00,23.3,23.34,23.29,23.32,43200.0,13.1687,13.1913,13.163,13.18,43200.0
2005-05-06 15:20:00,23.32,23.32,23.29,23.29,35200.0,13.18,13.18,13.163,13.163,35200.0
2005-05-06 15:30:00,23.29,23.3,23.28,23.29,36800.0,13.163,13.1687,13.1574,13.163,36800.0
2005-05-06 15:40:00,23.29,23.31,23.27,23.3,44000.0,13.163,13.1743,13.1517,13.1687,44000.0
2005-05-06 15:50:00,23.3,23.3,23.19,23.21,93600.0,13.1687,13.1687,13.1065,13.1178,93600.0
2005-05-09 09:30:00,23.21,23.21,23.1,23.13,45200.0,13.1178,13.1178,13.0556,13.0726,45200.0
2005-05-09 09:40:00,23.14,23.17,23.13,23.15,42800.0,13.0782,13.0952,13.0726,13.0839,42800.0
2005-05-09 09:50:00,23.16,23.18,23.15,23.18,27200.0,13.0895,13.1008,13.0839,13.1008,27200.0
2005-05-09 10:00:00,23.18,23.22,23.16,23.17,36000.0,13.1008,13.1234,13.0895,13.0952,36000.0
2005-05-09 10:10:00,23.17,23.17,23.14,23.17,28000.0,13.0952,13.0952,13.0782,13.0952,28000.0
2005-05-09 10:20:00,23.18,23.21,23.18,23.18,14000.0,13.1008,13.1178,13.1008,13.1008,14000.0
2005-05-09 10:30:00,23.19,23.22,23.17,23.2,21600.0,13.1065,13.1234,13.0952,13.1121,21600.0
2005-05-09 10:40:00,23.2,23.2,23.14,23.15,38000.0,13.1121,13.1121,13.0782,13.0839,38000.0
2005-05-09 10:50:00,23.16,23.16,23.14,23.14,23600.0,13.0895,13.0895,13.0782,13.0782,23600.0
2005-05-09 11:00:00,23.14,23.16,23.13,23.14,21200.0,13.0782,13.0895,13.0726,13.0782,21200.0
2005-05-09 11:10:00,23.15,23.18,23.14,23.17,13600.0,13.0839,13.1008,13.0782,13.0952,13600.0
2005-05-09 11:20:00,23.17,23.18,23.16,23.18,19600.0,13.0952,13.1008,13.0895,13.1008,19600.0
2005-05-09 11:30:00,23.19,23.25,23.19,23.24,34000.0,13.1065,13.1404,13.1065,13.1348,34000.0
2005-05-09 11:40:00,23.25,23.28,23.22,23.22,9600.0,13.1404,13.1574,13.1234,13.1234,9600.0
2005-05-09 11:50:00,23.21,23.23,23.21,23.22,14800.0,13.1178,13.1291,13.1178,13.1234,14800.0
2005-05-09 12:00:00,23.22,23.3,23.22,23.29,12400.0,13.1234,13.1687,13.1234,13.163,12400.0
2005-05-09 12:10:00,23.28,23.29,23.27,23.28,20000.0,13.1574,13.163,13.1517,13.1574,20000.0
2005-05-09 12:20:00,23.27,23.27,23.23,23.25,11200.0,13.1517,13.1517,13.1291,13.1404,11200.0
2005-05-09 12:30:00,23.25,23.28,23.23,23.25,30800.0,13.1404,13.1574,13.1291,13.1404,30800.0
2005-05-09 12:40:00,23.25,23.26,23.23,23.25,25600.0,13.1404,13.1461,13.1291,13.1404,25600.0
2005-05-09 12:50:00,23.25,23.25,23.24,23.25,10400.0,13.1404,13.1404,13.1348,13.1404,10400.0
2005-05-09 13:00:00,23.25,23.29,23.24,23.25,33200.0,13.1404,13.163,13.1348,13.1404,33200.0
2005-05-09 13:10:00,23.25,23.25,23.23,23.25,18400.0,13.1404,13.1404,13.1291,13.1404,18400.0
2005-05-09 13:20:00,23.25,23.26,23.23,23.25,12000.0,13.1404,13.1461,13.1291,13.1404,12000.0
2005-05-09 13:30:00,23.25,23.27,23.25,23.25,30800.0,13.1404,13.1517,13.1404,13.1404,30800.0
2005-05-09 13:40:00,23.26,23.3,23.26,23.3,19200.0,13.1461,13.1687,13.1461,13.1687,19200.0
2005-05-09 13:50:00,23.29,23.32,23.28,23.29,28000.0,13.163,13.18,13.1574,13.163,28000.0
2005-05-09 14:00:00,23.29,23.3,23.24,23.25,30800.0,13.163,13.1687,13.1348,13.1404,30800.0
2005-05-09 14:10:00,23.25,23.31,23.25,23.3,38800.0,13.1404,13.1743,13.1404,13.1687,38800.0
2005-05-09 14:20:00,23.29,23.31,23.27,23.29,58400.0,13.163,13.1743,13.1517,13.163,58400.0
2005-05-09 14:30:00,23.29,23.31,23.29,23.3,59200.0,13.163,13.1743,13.163,13.1687,59200.0
2005-05-09 14:40:00,23.3,23.32,23.29,23.31,30800.0,13.1687,13.18,13.163,13.1743,30800.0
2005-05-09 14:50:00,23.31,23.33,23.31,23.31,42000.0,13.1743,13.1856,13.1743,13.1743,42000.0
2005-05-09 15:00:00,23.32,23.32,23.27,23.3,67200.0,13.18,13.18,13.1517,13.1687,67200.0
2005-05-09 15:10:00,23.3,23.33,23.27,23.32,88400.0,13.1687,13.1856,13.1517,13.18,88400.0
2005-05-09 15:20:00,23.32,23.33,23.29,23.3,80800.0,13.18,13.1856,13.163,13.1687,80800.0
2005-05-09 15:30:00,23.31,23.34,23.31,23.33,108800.0,13.1743,13.1913,13.1743,13.1856,108800.0
2005-05-09 15:40:00,23.33,23.37,23.33,23.37,76800.0,13.1856,13.2082,13.1856,13.2082,76800.0
2005-05-09 15:50:00,23.37,23.4,23.37,23.38,210800.0,13.2082,13.2252,13.2082,13.2139,210800.0
2005-05-10 09:30:00,23.22,23.22,23.16,23.17,50000.0,13.1234,13.1234,13.0895,13.0952,50000.0
2005-05-10 09:40:00,23.19,23.26,23.18,23.21,44000.0,13.1065,13.1461,13.1008,13.1178,44000.0
2005-05-10 09:50:00,23.21,23.22,23.13,23.15,89200.0,13.1178,13.1234,13.0726,13.0839,89200.0
2005-05-10 10:00:00,23.15,23.16,23.09,23.13,54000.0,13.0839,13.0895,13.05,13.0726,54000.0
2005-05-10 10:10:00,23.13,23.13,23.09,23.09,22800.0,13.0726,13.0726,13.05,13.05,22800.0
2005-05-10 10:20:00,23.09,23.13,23.03,23.13,35600.0,13.05,13.0726,13.0161,13.0726,35600.0
2005-05-10 10:30:00,23.11,23.13,23.11,23.11,41600.0,13.0613,13.0726,13.0613,13.0613,41600.0
2005-05-10 10:40:00,23.11,23.14,23.07,23.12,74800.0,13.0613,13.0782,13.0387,13.0669,74800.0
2005-05-10 10:50:00,23.11,23.14,23.11,23.12,41600.0,13.0613,13.0782,13.0613,13.0669,41600.0
2005-05-10 11:00:00,23.12,23.18,23.12,23.16,23200.0,13.0669,13.1008,13.0669,13.0895,23200.0
2005-05-10 11:10:00,23.16,23.16,23.14,23.16,11600.0,13.0895,13.0895,13.0782,13.0895,11600.0
2005-05-10 11:20:00,23.15,23.16,23.14,23.14,16400.0,13.0839,13.0895,13.0782,13.0782,16400.0
2005-05-10 11:30:00,23.14,23.14,23.13,23.14,12800.0,13.0782,13.0782,13.0726,13.0782,12800.0
2005-05-10 11:40:00,23.14,23.14,23.08,23.08,31600.0,13.0782,13.0782,13.0443,13.0443,31600.0
2005-05-10 11:50:00,23.08,23.08,23.03,23.07,36400.0,13.0443,13.0443,13.0161,13.0387,36400.0
2005-05-10 12:00:00,23.07,23.12,23.05,23.1,43600.0,13.0387,13.0669,13.0274,13.0556,43600.0
2005-05-10 12:10:00,23.09,23.1,23.07,23.1,17600.0,13.05,13.0556,13.0387,13.0556,17600.0
2005-05-10 12:20:00,23.1,23.11,23.07,23.08,29200.0,13.0556,13.0613,13.0387,13.0443,29200.0
2005-05-10 12:30:00,23.08,23.12,23.08,23.12,22800.0,13.0443,13.0669,13.0443,13.0669,22800.0
2005-05-10 12:40:00,23.12,23.21,23.11,23.21,31200.0,13.0669,13.1178,13.0613,13.1178,31200.0
2005-05-10 12:50:00,23.22,23.26,23.2,23.22,42400.0,13.1234,13.1461,13.1121,13.1234,42400.0
2005-05-10 13:00:00,23.22,23.22,23.16,23.16,22000.0,13.1234,13.1234,13.0895,13.0895,22000.0
2005-05-10 13:10:00,23.16,23.19,23.16,23.18,39600.0,13.0895,13.1065,13.0895,13.1008,39600.0
2005-05-10 13:20:00,23.17,23.22,23.16,23.22,28800.0,13.0952,13.1234,13.0895,13.1234,28800.0
2005-05-10 13:30:00,23.22,23.26,23.22,23.24,31600.0,13.1234,13.1461,13.1234,13.1348,31600.0
2005-05-10 13:40:00,23.25,23.25,23.21,23.21,4400.0,13.1404,13.1404,13.1178,13.1178,4400.0
2005-05-10 13:50:00,23.19,23.22,23.18,23.22,20000.0,13.1065,13.1234,13.1008,13.1234,20000.0
2005-05-10 14:00:00,23.22,23.27,23.18,23.2,38400.0,13.1234,13.1517,13.1008,13.1121,38400.0
2005-05-10 14:10:00,23.2,23.23,23.2,23.21,11600.0,13.1121,13.1291,13.1121,13.1178,11600.0
2005-05-10 14:20:00,23.22,23.22,23.18,23.18,20000.0,13.1234,13.1234,13.1008,13.1008,20000.0
2005-05-10 14:30:00,23.19,23.21,23.1,23.12,39200.0,13.1065,13.1178,13.0556,13.0669,39200.0
2005-05-10 14:40:00,23.12,23.12,23.04,23.07,59200.0,13.0669,13.0669,13.0217,13.0387,59200.0
2005-05-10 14:50:00,23.06,23.08,23.03,23.06,25600.0,13.033,13.0443,13.0161,13.033,25600.0
2005-05-10 15:00:00,23.06,23.06,23.02,23.04,43600.0,13.033,13.033,13.0104,13.0217,43600.0
2005-05-10 15:10:00,23.05,23.07,23.01,23.05,89600.0,13.0274,13.0387,13.0048,13.0274,89600.0
2005-05-10 15:20:00,23.05,23.06,23.03,23.03,36800.0,13.0274,13.033,13.0161,13.0161,36800.0
2005-05-10 15:30:00,23.03,23.03,22.98,22.99,56800.0,13.0161,13.0161,12.9878,12.9935,56800.0
2005-05-10 15:40:00,23.0,23.09,22.98,23.07,48000.0,12.9991,13.05,12.9878,13.0387,48000.0
2005-05-10 15:50:00,23.07,23.07,23.02,23.05,50800.0,13.0387,13.0387,13.0104,13.0274,50800.0
2005-05-11 09:30:00,23.06,23.07,23.03,23.04,49600.0,13.033,13.0387,13.0161,13.0217,49600.0
2005-05-11 09:40:00,23.03,23.04,22.95,22.98,42400.0,13.0161,13.0217,12.9708,12.9878,42400.0
2005-05-11 09:50:00,22.99,23.05,22.98,23.05,28800.0,12.9935,13.0274,12.9878,13.0274,28800.0
2005-05-11 10:00:00,23.06,23.09,23.03,23.03,33600.0,13.033,13.05,13.0161,13.0161,33600.0
2005-05-11 10:10:00,23.02,23.04,23.0,23.01,27600.0,13.0104,13.0217,12.9991,13.0048,27600.0
2005-05-11 10:20:00,23.0,23.05,22.99,23.05,9200.0,12.9991,13.0274,12.9935,13.0274,9200.0
2005-05-11 10:30:00,23.06,23.15,23.04,23.15,62400.0,13.033,13.0839,13.0217,13.0839,62400.0
2005-05-11 10:40:00,23.15,23.15,23.04,23.08,32800.0,13.0839,13.0839,13.0217,13.0443,32800.0
2005-05-11 10:50:00,23.06,23.06,22.98,23.03,43200.0,13.033,13.033,12.9878,13.0161,43200.0
2005-05-11 11:00:00,23.04,23.04,22.99,23.01,16000.0,13.0217,13.0217,12.9935,13.0048,16000.0
2005-05-11 11:10:00,23.0,23.05,22.98,23.03,37200.0,12.9991,13.0274,12.9878,13.0161,37200.0
2005-05-11 11:20:00,23.04,23.04,23.0,23.0,32000.0,13.0217,13.0217,12.9991,12.9991,32000.0
2005-05-11 11:30:00,23.0,23.06,23.0,23.03,21200.0,12.9991,13.033,12.9991,13.0161,21200.0
2005-05-11 11:40:00,23.03,23.06,23.03,23.04,22400.0,13.0161,13.033,13.0161,13.0217,22400.0
2005-05-11 11:50:00,23.06,23.06,23.01,23.03,12400.0,13.033,13.033,13.0048,13.0161,12400.0
2005-05-11 12:00:00,23.03,23.06,22.93,23.03,62000.0,13.0161,13.033,12.9595,13.0161,62000.0
2005-05-11 12:10:00,23.02,23.09,22.97,23.06,48000.0,13.0104,13.05,12.9822,13.033,48000.0
2005-05-11 12:20:00,23.07,23.08,23.05,23.07,16800.0,13.0387,13.0443,13.0274,13.0387,16800.0
2005-05-11 12:30:00,23.07,23.08,23.05,23.05,30400.0,13.0387,13.0443,13.0274,13.0274,30400.0
2005-05-11 12:40:00,23.05,23.07,23.03,23.06,32800.0,13.0274,13.0387,13.0161,13.033,32800.0
2005-05-11 12:50:00,23.07,23.07,23.03,23.04,68400.0,13.0387,13.0387,13.0161,13.0217,68400.0
2005-05-11 13:00:00,23.04,23.09,23.04,23.09,43200.0,13.0217,13.05,13.0217,13.05,43200.0
2005-05-11 13:10:00,23.08,23.14,23.07,23.13,42000.0,13.0443,13.0782,13.0387,13.0726,42000.0
2005-05-11 13:20:00,23.13,23.13,23.07,23.08,24800.0,13.0726,13.0726,13.0387,13.0443,24800.0
2005-05-11 13:30:00,23.08,23.13,23.08,23.09,20800.0,13.0443,13.0726,13.0443,13.05,20800.0
2005-05-11 13:40:00,23.09,23.09,23.05,23.09,18800.0,13.05,13.05,13.0274,13.05,18800.0
2005-05-11 13:50:00,23.08,23.09,23.06,23.08,7600.0,13.0443,13.05,13.033,13.0443,7600.0
2005-05-11 14:00:00,23.09,23.17,23.08,23.17,38800.0,13.05,13.0952,13.0443,13.0952,38800.0
2005-05-11 14:10:00,23.19,23.24,23.17,23.24,62800.0,13.1065,13.1348,13.0952,13.1348,62800.0
2005-05-11 14:20:00,23.24,23.24,23.19,23.19,49200.0,13.1348,13.1348,13.1065,13.1065,49200.0
2005-05-11 14:30:00,23.2,23.21,23.2,23.21,62000.0,13.1121,13.1178,13.1121,13.1178,62000.0
2005-05-11 14:40:00,23.2,23.23,23.19,23.22,24800.0,13.1121,13.1291,13.1065,13.1234,24800.0
2005-05-11 14:50:00,23.22,23.24,23.2,23.2,40000.0,13.1234,13.1348,13.1121,13.1121,40000.0
2005-05-11 15:00:00,23.2,23.23,23.17,23.18,36400.0,13.1121,13.1291,13.0952,13.1008,36400.0
2005-05-11 15:10:00,23.18,23.22,23.17,23.22,22800.0,13.1008,13.1234,13.0952,13.1234,22800.0
2005-05-11 15:20:00,23.22,23.25,23.19,23.19,37200.0,13.1234,13.1404,13.1065,13.1065,37200.0
2005-05-11 15:30:00,23.19,23.24,23.18,23.23,40400.0,13.1065,13.1348,13.1008,13.1291,40400.0
2005-05-11 15:40:00,23.24,23.25,23.2,23.21,44000.0,13.1348,13.1404,13.1121,13.1178,44000.0
2005-05-11 15:50:00,23.22,23.24,23.2,23.2,42800.0,13.1234,13.1348,13.1121,13.1121,42800.0
2005-05-12 09:30:00,23.25,23.31,23.21,23.28,55200.0,13.1404,13.1743,13.1178,13.1574,55200.0
2005-05-12 09:40:00,23.29,23.29,23.23,23.24,26800.0,13.163,13.163,13.1291,13.1348,26800.0
2005-05-12 09:50:00,23.23,23.24,23.18,23.21,44400.0,13.1291,13.1348,13.1008,13.1178,44400.0
2005-05-12 10:00:00,23.21,23.24,23.18,23.23,72000.0,13.1178,13.1348,13.1008,13.1291,72000.0
2005-05-12 10:10:00,23.23,23.33,23.23,23.3,76800.0,13.1291,13.1856,13.1291,13.1687,76800.0
2005-05-12 10:20:00,23.29,23.29,23.22,23.22,31200.0,13.163,13.163,13.1234,13.1234,31200.0
2005-05-12 10:30:00,23.24,23.26,23.2,23.24,37600.0,13.1348,13.1461,13.1121,13.1348,37600.0
2005-05-12 10:40:00,23.24,23.25,23.11,23.11,52400.0,13.1348,13.1404,13.0613,13.0613,52400.0
2005-05-12 10:50:00,23.11,23.19,23.11,23.13,52800.0,13.0613,13.1065,13.0613,13.0726,52800.0
2005-05-12 11:00:00,23.13,23.2,23.13,23.15,42400.0,13.0726,13.1121,13.0726,13.0839,42400.0
2005-05-12 11:10:00,23.15,23.21,23.15,23.21,23200.0,13.0839,13.1178,13.0839,13.1178,23200.0
2005-05-12 11:20:00,23.2,23.24,23.2,23.24,40000.0,13.1121,13.1348,13.1121,13.1348,40000.0
2005-05-12 11:30:00,23.23,23.23,23.17,23.18,29200.0,13.1291,13.1291,13.0952,13.1008,29200.0
2005-05-12 11:40:00,23.18,23.23,23.18,23.21,16400.0,13.1008,13.1291,13.1008,13.1178,16400.0
2005-05-12 11:50:00,23.21,23.25,23.2,23.25,64800.0,13.1178,13.1404,13.1121,13.1404,64800.0
2005-05-12 12:00:00,23.24,23.29,23.2,23.24,52400.0,13.1348,13.163,13.1121,13.1348,52400.0
2005-05-12 12:10:00,23.24,23.26,23.22,23.24,38800.0,13.1348,13.1461,13.1234,13.1348,38800.0
2005-05-12 12:20:00,23.26,23.31,23.25,23.27,28800.0,13.1461,13.1743,13.1404,13.1517,28800.0
2005-05-12 12:30:00,23.27,23.28,23.23,23.25,28000.0,13.1517,13.1574,13.1291,13.1404,28000.0
2005-05-12 12:40:00,23.24,23.27,23.23,23.25,17600.0,13.1348,13.1517,13.1291,13.1404,17600.0
2005-05-12 12:50:00,23.26,23.27,23.23,23.25,23600.0,13.1461,13.1517,13.1291,13.1404,23600.0
2005-05-12 13:00:00,23.25,23.28,23.25,23.28,23200.0,13.1404,13.1574,13.1404,13.1574,23200.0
2005-05-12 13:10:00,23.28,23.28,23.26,23.26,30000.0,13.1574,13.1574,13.1461,13.1461,30000.0
2005-05-12 13:20:00,23.27,23.3,23.27,23.28,27200.0,13.1517,13.1687,13.1517,13.1574,27200.0
2005-05-12 13:30:00,23.28,23.31,23.26,23.29,50400.0,13.1574,13.1743,13.1461,13.163,50400.0
2005-05-12 13:40:00,23.28,23.28,23.22,23.23,28400.0,13.1574,13.1574,13.1234,13.1291,28400.0
2005-05-12 13:50:00,23.23,23.27,23.23,23.25,19600.0,13.1291,13.1517,13.1291,13.1404,19600.0
2005-05-12 14:00:00,23.25,23.27,23.23,23.24,21200.0,13.1404,13.1517,13.1291,13.1348,21200.0
2005-05-12 14:10:00,23.24,23.25,23.19,23.21,35200.0,13.1348,13.1404,13.1065,13.1178,35200.0
2005-05-12 14:20:00,23.21,23.21,23.12,23.13,111600.0,13.1178,13.1178,13.0669,13.0726,111600.0
2005-05-12 14:30:00,23.13,23.17,23.13,23.16,56800.0,13.0726,13.0952,13.0726,13.0895,56800.0
2005-05-12 14:40:00,23.16,23.16,23.08,23.12,49200.0,13.0895,13.0895,13.0443,13.0669,49200.0
2005-05-12 14:50:00,23.12,23.12,23.08,23.1,49600.0,13.0669,13.0669,13.0443,13.0556,49600.0
2005-05-12 15:00:00,23.1,23.11,23.1,23.11,32400.0,13.0556,13.0613,13.0556,13.0613,32400.0
2005-05-12 15:10:00,23.1,23.1,23.04,23.05,48400.0,13.0556,13.0556,13.0217,13.0274,48400.0
2005-05-12 15:20:00,23.05,23.11,23.04,23.11,68800.0,13.0274,13.0613,13.0217,13.0613,68800.0
2005-05-12 15:30:00,23.1,23.1,23.04,23.05,58800.0,13.0556,13.0556,13.0217,13.0274,58800.0
2005-05-12 15:40:00,23.05,23.07,23.04,23.05,58800.0,13.0274,13.0387,13.0217,13.0274,58800.0
2005-05-12 15:50:00,23.05,23.06,23.04,23.04,61200.0,13.0274,13.033,13.0217,13.0217,61200.0
2005-05-13 09:30:00,23.15,23.15,22.93,22.93,74800.0,13.0839,13.0839,12.9595,12.9595,74800.0
2005-05-13 09:40:00,22.93,22.93,22.86,22.86,62800.0,12.9595,12.9595,12.92,12.92,62800.0
2005-05-13 09:50:00,22.86,22.88,22.78,22.78,82400.0,12.92,12.9313,12.8748,12.8748,82400.0
2005-05-13 10:00:00,22.79,22.83,22.77,22.78,62800.0,12.8804,12.903,12.8691,12.8748,62800.0
2005-05-13 10:10:00,22.78,22.84,22.77,22.83,87200.0,12.8748,12.9087,12.8691,12.903,87200.0
2005-05-13 10:20:00,22.83,22.85,22.78,22.81,46400.0,12.903,12.9143,12.8748,12.8917,46400.0
2005-05-13 10:30:00,22.8,22.83,22.79,22.82,30800.0,12.8861,12.903,12.8804,12.8974,30800.0
2005-05-13 10:40:00,22.81,22.88,22.81,22.82,114800.0,12.8917,12.9313,12.8917,12.8974,114800.0
2005-05-13 10:50:00,22.83,22.92,22.83,22.89,81600.0,12.903,12.9539,12.903,12.9369,81600.0
2005-05-13 11:00:00,22.89,22.9,22.86,22.9,52800.0,12.9369,12.9426,12.92,12.9426,52800.0
2005-05-13 11:10:00,22.9,22.9,22.87,22.87,14400.0,12.9426,12.9426,12.9256,12.9256,14400.0
2005-05-13 11:20:00,22.86,22.93,22.86,22.91,57200.0,12.92,12.9595,12.92,12.9482,57200.0
2005-05-13 11:30:00,22.9,22.92,22.89,22.89,35600.0,12.9426,12.9539,12.9369,12.9369,35600.0
2005-05-13 11:40:00,22.89,22.89,22.86,22.86,20800.0,12.9369,12.9369,12.92,12.92,20800.0
2005-05-13 11:50:00,22.86,22.92,22.86,22.86,42000.0,12.92,12.9539,12.92,12.92,42000.0
2005-05-13 12:00:00,22.86,22.86,22.81,22.81,51200.0,12.92,12.92,12.8917,12.8917,51200.0
2005-05-13 12:10:00,22.82,22.86,22.82,22.85,28400.0,12.8974,12.92,12.8974,12.9143,28400.0
2005-05-13 12:20:00,22.84,22.87,22.82,22.82,32000.0,12.9087,12.9256,12.8974,12.8974,32000.0
2005-05-13 12:30:00,22.82,22.82,22.79,22.79,18000.0,12.8974,12.8974,12.8804,12.8804,18000.0
2005-05-13 12:40:00,22.79,22.83,22.79,22.79,49600.0,12.8804,12.903,12.8804,12.8804,49600.0
2005-05-13 12:50:00,22.79,22.83,22.79,22.8,26400.0,12.8804,12.903,12.8804,12.8861,26400.0
2005-05-13 13:00:00,22.8,22.83,22.8,22.82,26400.0,12.8861,12.903,12.8861,12.8974,26400.0
2005-05-13 13:10:00,22.82,22.85,22.81,22.83,50000.0,12.8974,12.9143,12.8917,12.903,50000.0
2005-05-13 13:20:00,22.82,22.84,22.75,22.78,78000.0,12.8974,12.9087,12.8578,12.8748,78000.0
2005-05-13 13:30:00,22.78,22.82,22.78,22.82,95200.0,12.8748,12.8974,12.8748,12.8974,95200.0
2005-05-13 13:40:00,22.82,22.83,22.77,22.79,78800.0,12.8974,12.903,12.8691,12.8804,78800.0
2005-05-13 13:50:00,22.79,22.79,22.73,22.74,75600.0,12.8804,12.8804,12.8465,12.8522,75600.0
2005-05-13 14:00:00,22.75,22.81,22.75,22.78,62800.0,12.8578,12.8917,12.8578,12.8748,62800.0
2005-05-13 14:10:00,22.78,22.79,22.68,22.71,88400.0,12.8748,12.8804,12.8183,12.8352,88400.0
2005-05-13 14:20:00,22.71,22.77,22.71,22.74,94800.0,12.8352,12.8691,12.8352,12.8522,94800.0
2005-05-13 14:30:00,22.73,22.73,22.63,22.66,140400.0,12.8465,12.8465,12.79,12.8069,140400.0
2005-05-13 14:40:00,22.66,22.68,22.61,22.61,156000.0,12.8069,12.8183,12.7787,12.7787,156000.0
2005-05-13 14:50:00,22.61,22.68,22.61,22.67,80000.0,12.7787,12.8183,12.7787,12.8126,80000.0
2005-05-13 15:00:00,22.67,22.69,22.65,22.68,51600.0,12.8126,12.8239,12.8013,12.8183,51600.0
2005-05-13 15:10:00,22.68,22.7,22.68,22.7,38800.0,12.8183,12.8296,12.8183,12.8296,38800.0
2005-05-13 15:20:00,22.71,22.81,22.71,22.77,100000.0,12.8352,12.8917,12.8352,12.8691,100000.0
2005-05-13 15:30:00,22.77,22.79,22.72,22.78,65200.0,12.8691,12.8804,12.8409,12.8748,65200.0
2005-05-13 15:40:00,22.78,22.8,22.72,22.77,116400.0,12.8748,12.8861,12.8409,12.8691,116400.0
2005-05-13 15:50:00,22.77,22.79,22.72,22.75,72800.0,12.8691,12.8804,12.8409,12.8578,72800.0
2005-05-16 09:30:00,22.77,22.93,22.73,22.93,66400.0,12.8691,12.9595,12.8465,12.9595,66400.0
2005-05-16 09:40:00,22.95,22.95,22.83,22.83,114400.0,12.9708,12.9708,12.903,12.903,114400.0
2005-05-16 09:50:00,22.82,22.89,22.79,22.86,38400.0,12.8974,12.9369,12.8804,12.92,38400.0
2005-05-16 10:00:00,22.9,22.93,22.85,22.86,76800.0,12.9426,12.9595,12.9143,12.92,76800.0
2005-05-16 10:10:00,22.86,22.89,22.86,22.88,96800.0,12.92,12.9369,12.92,12.9313,96800.0
2005-05-16 10:20:00,22.88,22.9,22.86,22.9,69600.0,12.9313,12.9426,12.92,12.9426,69600.0
2005-05-16 10:30:00,22.9,22.91,22.86,22.91,73600.0,12.9426,12.9482,12.92,12.9482,73600.0
2005-05-16 10:40:00,22.9,22.99,22.86,22.96,69200.0,12.9426,12.9935,12.92,12.9765,69200.0
2005-05-16 10:50:00,22.96,22.98,22.91,22.93,77600.0,12.9765,12.9878,12.9482,12.9595,77600.0
2005-05-16 11:00:00,22.94,22.96,22.91,22.94,60000.0,12.9652,12.9765,12.9482,12.9652,60000.0
2005-05-16 11:10:00,22.94,22.96,22.93,22.94,108000.0,12.9652,12.9765,12.9595,12.9652,108000.0
2005-05-16 11:20:00,22.95,22.97,22.91,22.91,86000.0,12.9708,12.9822,12.9482,12.9482,86000.0
2005-05-16 11:30:00,22.92,22.97,22.92,22.95,48000.0,12.9539,12.9822,12.9539,12.9708,48000.0
2005-05-16 11:40:00,22.95,22.97,22.94,22.94,37200.0,12.9708,12.9822,12.9652,12.9652,37200.0
2005-05-16 11:50:00,22.94,22.97,22.93,22.94,50000.0,12.9652,12.9822,12.9595,12.9652,50000.0
2005-05-16 12:00:00,22.94,22.98,22.93,22.93,40800.0,12.9652,12.9878,12.9595,12.9595,40800.0
2005-05-16 12:10:00,22.92,22.95,22.9,22.93,34400.0,12.9539,12.9708,12.9426,12.9595,34400.0
2005-05-16 12:20:00,22.93,22.95,22.91,22.91,21200.0,12.9595,12.9708,12.9482,12.9482,21200.0
2005-05-16 12:30:00,22.92,22.94,22.88,22.91,34800.0,12.9539,12.9652,12.9313,12.9482,34800.0
2005-05-16 12:40:00,22.9,22.94,22.9,22.91,56400.0,12.9426,12.9652,12.9426,12.9482,56400.0
2005-05-16 12:50:00,22.92,22.92,22.9,22.92,33200.0,12.9539,12.9539,12.9426,12.9539,33200.0
2005-05-16 13:00:00,22.92,22.92,22.89,22.9,38000.0,12.9539,12.9539,12.9369,12.9426,38000.0
2005-05-16 13:10:00,22.9,22.91,22.87,22.9,53200.0,12.9426,12.9482,12.9256,12.9426,53200.0
2005-05-16 13:20:00,22.9,22.94,22.88,22.93,44000.0,12.9426,12.9652,12.9313,12.9595,44000.0
2005-05-16 13:30:00,22.93,22.94,22.89,22.9,40000.0,12.9595,12.9652,12.9369,12.9426,40000.0
2005-05-16 13:40:00,22.9,22.95,22.89,22.94,59200.0,12.9426,12.9708,12.9369,12.9652,59200.0
2005-05-16 13:50:00,22.94,22.95,22.93,22.93,51200.0,12.9652,12.9708,12.9595,12.9595,51200.0
2005-05-16 14:00:00,22.93,22.94,22.88,22.9,86000.0,12.9595,12.9652,12.9313,12.9426,86000.0
2005-05-16 14:10:00,22.9,23.0,22.9,22.96,58800.0,12.9426,12.9991,12.9426,12.9765,58800.0
2005-05-16 14:20:00,22.97,22.97,22.9,22.95,36400.0,12.9822,12.9822,12.9426,12.9708,36400.0
2005-05-16 14:30:00,22.95,22.99,22.93,22.93,26800.0,12.9708,12.9935,12.9595,12.9595,26800.0
2005-05-16 14:40:00,22.93,22.93,22.88,22.91,31600.0,12.9595,12.9595,12.9313,12.9482,31600.0
2005-05-16 14:50:00,22.91,22.93,22.9,22.92,36400.0,12.9482,12.9595,12.9426,12.9539,36400.0
2005-05-16 15:00:00,22.91,22.97,22.89,22.96,34400.0,12.9482,12.9822,12.9369,12.9765,34400.0
2005-05-16 15:10:00,22.96,23.0,22.96,22.99,46800.0,12.9765,12.9991,12.9765,12.9935,46800.0
2005-05-16 15:20:00,22.99,23.06,22.99,23.05,49200.0,12.9935,13.033,12.9935,13.0274,49200.0
2005-05-16 15:30:00,23.05,23.07,23.03,23.06,38400.0,13.0274,13.0387,13.0161,13.033,38400.0
2005-05-16 15:40:00,23.07,23.07,23.0,23.04,195200.0,13.0387,13.0387,12.9991,13.0217,195200.0
2005-05-16 15:50:00,23.03,23.06,23.03,23.03,116000.0,13.0161,13.033,13.0161,13.0161,116000.0
2005-05-17 09:30:00,23.02,23.02,22.93,22.95,42000.0,13.0104,13.0104,12.9595,12.9708,42000.0
2005-05-17 09:40:00,22.95,23.03,22.91,22.91,52400.0,12.9708,13.0161,12.9482,12.9482,52400.0
2005-05-17 09:50:00,22.91,22.98,22.91,22.98,28400.0,12.9482,12.9878,12.9482,12.9878,28400.0
2005-05-17 10:00:00,22.98,23.03,22.96,22.97,27200.0,12.9878,13.0161,12.9765,12.9822,27200.0
2005-05-17 10:10:00,22.97,22.97,22.91,22.94,54400.0,12.9822,12.9822,12.9482,12.9652,54400.0
2005-05-17 10:20:00,22.94,22.97,22.92,22.92,41200.0,12.9652,12.9822,12.9539,12.9539,41200.0
2005-05-17 10:30:00,22.9,22.95,22.89,22.95,48800.0,12.9426,12.9708,12.9369,12.9708,48800.0
2005-05-17 10:40:00,22.95,23.0,22.95,22.99,51600.0,12.9708,12.9991,12.9708,12.9935,51600.0
2005-05-17 10:50:00,22.99,23.0,22.98,22.98,43200.0,12.9935,12.9991,12.9878,12.9878,43200.0
2005-05-17 11:00:00,22.99,23.09,22.99,23.08,204400.0,12.9935,13.05,12.9935,13.0443,204400.0
2005-05-17 11:10:00,23.08,23.18,23.08,23.16,145600.0,13.0443,13.1008,13.0443,13.0895,145600.0
2005-05-17 11:20:00,23.15,23.18,23.14,23.15,152400.0,13.0839,13.1008,13.0782,13.0839,152400.0
2005-05-17 11:30:00,23.15,23.23,23.15,23.23,43600.0,13.0839,13.1291,13.0839,13.1291,43600.0
2005-05-17 11:40:00,23.23,23.23,23.17,23.2,84000.0,13.1291,13.1291,13.0952,13.1121,84000.0
2005-05-17 11:50:00,23.18,23.18,23.14,23.18,60800.0,13.1008,13.1008,13.0782,13.1008,60800.0
2005-05-17 12:00:00,23.17,23.18,23.15,23.18,66000.0,13.0952,13.1008,13.0839,13.1008,66000.0
2005-05-17 12:10:00,23.17,23.22,23.15,23.19,31200.0,13.0952,13.1234,13.0839,13.1065,31200.0
2005-05-17 12:20:00,23.19,23.19,23.17,23.17,19200.0,13.1065,13.1065,13.0952,13.0952,19200.0
2005-05-17 12:30:00,23.17,23.17,23.12,23.13,35200.0,13.0952,13.0952,13.0669,13.0726,35200.0
2005-05-17 12:40:00,23.13,23.16,23.12,23.16,17600.0,13.0726,13.0895,13.0669,13.0895,17600.0
2005-05-17 12:50:00,23.17,23.17,23.15,23.17,26800.0,13.0952,13.0952,13.0839,13.0952,26800.0
2005-05-17 13:00:00,23.16,23.16,23.08,23.1,96000.0,13.0895,13.0895,13.0443,13.0556,96000.0
2005-05-17 13:10:00,23.1,23.12,22.98,23.12,97600.0,13.0556,13.0669,12.9878,13.0669,97600.0
2005-05-17 13:20:00,23.12,23.16,23.12,23.15,38800.0,13.0669,13.0895,13.0669,13.0839,38800.0
2005-05-17 13:30:00,23.15,23.17,23.15,23.17,28000.0,13.0839,13.0952,13.0839,13.0952,28000.0
2005-05-17 13:40:00,23.15,23.17,23.15,23.17,23600.0,13.0839,13.0952,13.0839,13.0952,23600.0
2005-05-17 13:50:00,23.17,23.17,23.14,23.16,19200.0,13.0952,13.0952,13.0782,13.0895,19200.0
2005-05-17 14:00:00,23.15,23.17,23.13,23.17,22800.0,13.0839,13.0952,13.0726,13.0952,22800.0
2005-05-17 14:10:00,23.17,23.2,23.16,23.18,84800.0,13.0952,13.1121,13.0895,13.1008,84800.0
2005-05-17 14:20:00,23.18,23.2,23.17,23.2,31600.0,13.1008,13.1121,13.0952,13.1121,31600.0
2005-05-17 14:30:00,23.2,23.33,23.2,23.32,120800.0,13.1121,13.1856,13.1121,13.18,120800.0
2005-05-17 14:40:00,23.32,23.39,23.31,23.36,152000.0,13.18,13.2195,13.1743,13.2026,152000.0
2005-05-17 14:50:00,23.36,23.4,23.35,23.35,156800.0,13.2026,13.2252,13.1969,13.1969,156800.0
2005-05-17 15:00:00,23.36,23.38,23.32,23.36,102400.0,13.2026,13.2139,13.18,13.2026,102400.0
2005-05-17 15:10:00,23.36,23.38,23.35,23.37,88000.0,13.2026,13.2139,13.1969,13.2082,88000.0
2005-05-17 15:20:00,23.37,23.39,23.34,23.38,120800.0,13.2082,13.2195,13.1913,13.2139,120800.0
2005-05-17 15:30:00,23.38,23.4,23.35,23.4,180800.0,13.2139,13.2252,13.1969,13.2252,180800.0
2005-05-17 15:40:00,23.4,23.46,23.39,23.43,179200.0,13.2252,13.2591,13.2195,13.2421,179200.0
2005-05-17 15:50:00,23.42,23.43,23.39,23.39,113200.0,13.2365,13.2421,13.2195,13.2195,113200.0
2005-05-18 09:30:00,23.42,23.47,23.38,23.47,60400.0,13.2365,13.2647,13.2139,13.2647,60400.0
2005-05-18 09:40:00,23.47,23.48,23.39,23.39,54800.0,13.2647,13.2704,13.2195,13.2195,54800.0
2005-05-18 09:50:00,23.39,23.44,23.24,23.4,106000.0,13.2195,13.2478,13.1348,13.2252,106000.0
2005-05-18 10:00:00,23.4,23.4,23.32,23.32,50000.0,13.2252,13.2252,13.18,13.18,50000.0
2005-05-18 10:10:00,23.32,23.35,23.31,23.35,26000.0,13.18,13.1969,13.1743,13.1969,26000.0
2005-05-18 10:20:00,23.36,23.37,23.34,23.37,40800.0,13.2026,13.2082,13.1913,13.2082,40800.0
2005-05-18 10:30:00,23.38,23.47,23.38,23.44,36000.0,13.2139,13.2647,13.2139,13.2478,36000.0
2005-05-18 10:40:00,23.45,23.47,23.42,23.42,49600.0,13.2534,13.2647,13.2365,13.2365,49600.0
2005-05-18 10:50:00,23.41,23.45,23.41,23.45,19200.0,13.2308,13.2534,13.2308,13.2534,19200.0
2005-05-18 11:00:00,23.45,23.45,23.38,23.4,38000.0,13.2534,13.2534,13.2139,13.2252,38000.0
2005-05-18 11:10:00,23.4,23.42,23.4,23.41,19200.0,13.2252,13.2365,13.2252,13.2308,19200.0
2005-05-18 11:20:00,23.41,23.45,23.41,23.45,17600.0,13.2308,13.2534,13.2308,13.2534,17600.0
2005-05-18 11:30:00,23.45,23.48,23.45,23.45,24000.0,13.2534,13.2704,13.2534,13.2534,24000.0
2005-05-18 11:40:00,23.44,23.45,23.41,23.41,22000.0,13.2478,13.2534,13.2308,13.2308,22000.0
2005-05-18 11:50:00,23.42,23.43,23.39,23.4,29600.0,13.2365,13.2421,13.2195,13.2252,29600.0
2005-05-18 12:00:00,23.39,23.44,23.39,23.44,34000.0,13.2195,13.2478,13.2195,13.2478,34000.0
2005-05-18 12:10:00,23.44,23.46,23.42,23.43,44400.0,13.2478,13.2591,13.2365,13.2421,44400.0
2005-05-18 12:20:00,23.43,23.44,23.41,23.43,88800.0,13.2421,13.2478,13.2308,13.2421,88800.0
2005-05-18 12:30:00,23.43,23.45,23.41,23.43,68800.0,13.2421,13.2534,13.2308,13.2421,68800.0
2005-05-18 12:40:00,23.43,23.45,23.39,23.42,78400.0,13.2421,13.2534,13.2195,13.2365,78400.0
2005-05-18 12:50:00,23.42,23.45,23.4,23.42,81600.0,13.2365,13.2534,13.2252,13.2365,81600.0
2005-05-18 13:00:00,23.42,23.43,23.39,23.39,49200.0,13.2365,13.2421,13.2195,13.2195,49200.0
2005-05-18 13:10:00,23.37,23.37,23.34,23.34,25200.0,13.2082,13.2082,13.1913,13.1913,25200.0
2005-05-18 13:20:00,23.34,23.36,23.34,23.36,32000.0,13.1913,13.2026,13.1913,13.2026,32000.0
2005-05-18 13:30:00,23.36,23.37,23.35,23.36,36400.0,13.2026,13.2082,13.1969,13.2026,36400.0
2005-05-18 13:40:00,23.35,23.36,23.3,23.3,48000.0,13.1969,13.2026,13.1687,13.1687,48000.0
2005-05-18 13:50:00,23.3,23.31,23.26,23.27,26800.0,13.1687,13.1743,13.1461,13.1517,26800.0
2005-05-18 14:00:00,23.26,23.31,23.25,23.3,48400.0,13.1461,13.1743,13.1404,13.1687,48400.0
2005-05-18 14:10:00,23.29,23.32,23.28,23.3,84000.0,13.163,13.18,13.1574,13.1687,84000.0
2005-05-18 14:20:00,23.3,23.3,23.24,23.24,58000.0,13.1687,13.1687,13.1348,13.1348,58000.0
2005-05-18 14:30:00,23.24,23.26,23.21,23.26,45600.0,13.1348,13.1461,13.1178,13.1461,45600.0
2005-05-18 14:40:00,23.25,23.28,23.24,23.27,51200.0,13.1404,13.1574,13.1348,13.1517,51200.0
2005-05-18 14:50:00,23.26,23.29,23.25,23.26,70400.0,13.1461,13.163,13.1404,13.1461,70400.0
2005-05-18 15:00:00,23.25,23.26,23.23,23.23,66800.0,13.1404,13.1461,13.1291,13.1291,66800.0
2005-05-18 15:10:00,23.23,23.24,23.19,23.22,83600.0,13.1291,13.1348,13.1065,13.1234,83600.0
2005-05-18 15:20:00,23.22,23.24,23.17,23.17,60000.0,13.1234,13.1348,13.0952,13.0952,60000.0
2005-05-18 15:30:00,23.17,23.19,23.15,23.17,100000.0,13.0952,13.1065,13.0839,13.0952,100000.0
2005-05-18 15:40:00,23.17,23.22,23.16,23.18,111200.0,13.0952,13.1234,13.0895,13.1008,111200.0
2005-05-18 15:50:00,23.18,23.22,23.18,23.2,74400.0,13.1008,13.1234,13.1008,13.1121,74400.0
2005-05-19 09:30:00,23.28,23.28,23.21,23.23,60000.0,13.1574,13.1574,13.1178,13.1291,60000.0
2005-05-19 09:40:00,23.25,23.29,23.12,23.14,241200.0,13.1404,13.163,13.0669,13.0782,241200.0
2005-05-19 09:50:00,23.14,23.18,23.12,23.12,93600.0,13.0782,13.1008,13.0669,13.0669,93600.0
2005-05-19 10:00:00,23.13,23.19,23.12,23.18,108000.0,13.0726,13.1065,13.0669,13.1008,108000.0
2005-05-19 10:10:00,23.18,23.19,23.16,23.17,97600.0,13.1008,13.1065,13.0895,13.0952,97600.0
2005-05-19 10:20:00,23.17,23.19,23.15,23.18,132000.0,13.0952,13.1065,13.0839,13.1008,132000.0
2005-05-19 10:30:00,23.19,23.19,23.13,23.14,110000.0,13.1065,13.1065,13.0726,13.0782,110000.0
2005-05-19 10:40:00,23.14,23.18,23.13,23.16,37600.0,13.0782,13.1008,13.0726,13.0895,37600.0
2005-05-19 10:50:00,23.16,23.19,23.16,23.18,118000.0,13.0895,13.1065,13.0895,13.1008,118000.0
2005-05-19 11:00:00,23.18,23.18,23.13,23.14,60800.0,13.1008,13.1008,13.0726,13.0782,60800.0
2005-05-19 11:10:00,23.14,23.19,23.13,23.14,88400.0,13.0782,13.1065,13.0726,13.0782,88400.0
2005-05-19 11:20:00,23.15,23.16,23.11,23.11,43600.0,13.0839,13.0895,13.0613,13.0613,43600.0
2005-05-19 11:30:00,23.11,23.14,23.1,23.14,71200.0,13.0613,13.0782,13.0556,13.0782,71200.0
2005-05-19 11:40:00,23.14,23.14,23.09,23.09,20000.0,13.0782,13.0782,13.05,13.05,20000.0
2005-05-19 11:50:00,23.08,23.11,23.06,23.09,50000.0,13.0443,13.0613,13.033,13.05,50000.0
2005-05-19 12:00:00,23.09,23.16,23.08,23.15,60400.0,13.05,13.0895,13.0443,13.0839,60400.0
2005-05-19 12:10:00,23.15,23.18,23.13,23.18,74400.0,13.0839,13.1008,13.0726,13.1008,74400.0
2005-05-19 12:20:00,23.18,23.18,23.14,23.14,66800.0,13.1008,13.1008,13.0782,13.0782,66800.0
2005-05-19 12:30:00,23.14,23.18,23.14,23.16,35600.0,13.0782,13.1008,13.0782,13.0895,35600.0
2005-05-19 12:40:00,23.17,23.17,23.15,23.15,23200.0,13.0952,13.0952,13.0839,13.0839,23200.0
2005-05-19 12:50:00,23.15,23.16,23.13,23.16,108800.0,13.0839,13.0895,13.0726,13.0895,108800.0
2005-05-19 13:00:00,23.16,23.18,23.14,23.15,51600.0,13.0895,13.1008,13.0782,13.0839,51600.0
2005-05-19 13:10:00,23.17,23.17,23.15,23.17,52000.0,13.0952,13.0952,13.0839,13.0952,52000.0
2005-05-19 13:20:00,23.16,23.19,23.16,23.17,88800.0,13.0895,13.1065,13.0895,13.0952,88800.0
2005-05-19 13:30:00,23.17,23.18,23.14,23.18,44000.0,13.0952,13.1008,13.0782,13.1008,44000.0
2005-05-19 13:40:00,23.18,23.19,23.15,23.15,86000.0,13.1008,13.1065,13.0839,13.0839,86000.0
2005-05-19 13:50:00,23.15,23.18,23.13,23.18,101600.0,13.0839,13.1008,13.0726,13.1008,101600.0
2005-05-19 14:00:00,23.18,23.18,23.16,23.18,60400.0,13.1008,13.1008,13.0895,13.1008,60400.0
2005-05-19 14:10:00,23.18,23.21,23.18,23.21,148400.0,13.1008,13.1178,13.1008,13.1178,148400.0
2005-05-19 14:20:00,23.21,23.22,23.2,23.22,91600.0,13.1178,13.1234,13.1121,13.1234,91600.0
2005-05-19 14:30:00,23.22,23.22,23.18,23.18,53600.0,13.1234,13.1234,13.1008,13.1008,53600.0
2005-05-19 14:40:00,23.19,23.23,23.17,23.23,178400.0,13.1065,13.1291,13.0952,13.1291,178400.0
2005-05-19 14:50:00,23.24,23.29,23.23,23.24,109200.0,13.1348,13.163,13.1291,13.1348,109200.0
2005-05-19 15:00:00,23.25,23.3,23.24,23.28,159200.0,13.1404,13.1687,13.1348,13.1574,159200.0
2005-05-19 15:10:00,23.28,23.3,23.27,23.3,167600.0,13.1574,13.1687,13.1517,13.1687,167600.0
2005-05-19 15:20:00,23.31,23.32,23.3,23.3,109200.0,13.1743,13.18,13.1687,13.1687,109200.0
2005-05-19 15:30:00,23.3,23.34,23.29,23.29,144000.0,13.1687,13.1913,13.163,13.163,144000.0
2005-05-19 15:40:00,23.29,23.33,23.29,23.33,105200.0,13.163,13.1856,13.163,13.1856,105200.0
2005-05-19 15:50:00,23.33,23.35,23.32,23.34,108000.0,13.1856,13.1969,13.18,13.1913,108000.0
2005-05-20 09:30:00,23.49,23.49,23.4,23.42,333200.0,13.276,13.276,13.2252,13.2365,333200.0
2005-05-20 09:40:00,23.43,23.49,23.42,23.48,172800.0,13.2421,13.276,13.2365,13.2704,172800.0
2005-05-20 09:50:00,23.48,23.5,23.47,23.47,135600.0,13.2704,13.2817,13.2647,13.2647,135600.0
2005-05-20 10:00:00,23.48,23.54,23.47,23.52,201600.0,13.2704,13.3043,13.2647,13.293,201600.0
2005-05-20 10:10:00,23.52,23.61,23.52,23.55,152000.0,13.293,13.3439,13.293,13.31,152000.0
2005-05-20 10:20:00,23.55,23.67,23.55,23.67,79600.0,13.31,13.3778,13.31,13.3778,79600.0
2005-05-20 10:30:00,23.65,23.68,23.58,23.59,134800.0,13.3665,13.3834,13.3269,13.3326,134800.0
2005-05-20 10:40:00,23.59,23.6,23.55,23.57,103200.0,13.3326,13.3382,13.31,13.3213,103200.0
2005-05-20 10:50:00,23.57,23.6,23.56,23.57,77200.0,13.3213,13.3382,13.3156,13.3213,77200.0
2005-05-20 11:00:00,23.58,23.6,23.56,23.56,82800.0,13.3269,13.3382,13.3156,13.3156,82800.0
2005-05-20 11:10:00,23.56,23.6,23.56,23.6,72000.0,13.3156,13.3382,13.3156,13.3382,72000.0
2005-05-20 11:20:00,23.6,23.61,23.58,23.58,74400.0,13.3382,13.3439,13.3269,13.3269,74400.0
2005-05-20 11:30:00,23.58,23.61,23.57,23.6,68000.0,13.3269,13.3439,13.3213,13.3382,68000.0
2005-05-20 11:40:00,23.61,23.64,23.6,23.62,68400.0,13.3439,13.3608,13.3382,13.3495,68400.0
2005-05-20 11:50:00,23.63,23.65,23.61,23.62,98800.0,13.3552,13.3665,13.3439,13.3495,98800.0
2005-05-20 12:00:00,23.63,23.63,23.62,23.63,145200.0,13.3552,13.3552,13.3495,13.3552,145200.0
2005-05-20 12:10:00,23.64,23.64,23.62,23.64,126400.0,13.3608,13.3608,13.3495,13.3608,126400.0
2005-05-20 12:20:00,23.64,23.68,23.64,23.67,78800.0,13.3608,13.3834,13.3608,13.3778,78800.0
2005-05-20 12:30:00,23.66,23.66,23.65,23.65,65200.0,13.3721,13.3721,13.3665,13.3665,65200.0
2005-05-20 12:40:00,23.65,23.65,23.63,23.65,33600.0,13.3665,13.3665,13.3552,13.3665,33600.0
2005-05-20 12:50:00,23.65,23.66,23.63,23.66,67200.0,13.3665,13.3721,13.3552,13.3721,67200.0
2005-05-20 13:00:00,23.66,23.66,23.6,23.61,74000.0,13.3721,13.3721,13.3382,13.3439,74000.0
2005-05-20 13:10:00,23.61,23.62,23.6,23.62,36800.0,13.3439,13.3495,13.3382,13.3495,36800.0
2005-05-20 13:20:00,23.62,23.62,23.57,23.6,82000.0,13.3495,13.3495,13.3213,13.3382,82000.0
2005-05-20 13:30:00,23.59,23.64,23.58,23.64,52800.0,13.3326,13.3608,13.3269,13.3608,52800.0
2005-05-20 13:40:00,23.64,23.64,23.62,23.63,49600.0,13.3608,13.3608,13.3495,13.3552,49600.0
2005-05-20 13:50:00,23.64,23.64,23.59,23.61,97200.0,13.3608,13.3608,13.3326,13.3439,97200.0
2005-05-20 14:00:00,23.59,23.63,23.59,23.61,70400.0,13.3326,13.3552,13.3326,13.3439,70400.0
2005-05-20 14:10:00,23.61,23.61,23.57,23.57,205200.0,13.3439,13.3439,13.3213,13.3213,205200.0
2005-05-20 14:20:00,23.58,23.59,23.56,23.58,101200.0,13.3269,13.3326,13.3156,13.3269,101200.0
2005-05-20 14:30:00,23.59,23.59,23.55,23.57,69600.0,13.3326,13.3326,13.31,13.3213,69600.0
2005-05-20 14:40:00,23.57,23.59,23.55,23.56,70000.0,13.3213,13.3326,13.31,13.3156,70000.0
2005-05-20 14:50:00,23.56,23.57,23.55,23.56,84800.0,13.3156,13.3213,13.31,13.3156,84800.0
2005-05-20 15:00:00,23.56,23.58,23.55,23.58,72000.0,13.3156,13.3269,13.31,13.3269,72000.0
2005-05-20 15:10:00,23.58,23.6,23.56,23.6,77600.0,13.3269,13.3382,13.3156,13.3382,77600.0
2005-05-20 15:20:00,23.59,23.6,23.58,23.6,61600.0,13.3326,13.3382,13.3269,13.3382,61600.0
2005-05-20 15:30:00,23.6,23.62,23.56,23.56,94000.0,13.3382,13.3495,13.3156,13.3156,94000.0
2005-05-20 15:40:00,23.57,23.57,23.5,23.5,197600.0,13.3213,13.3213,13.2817,13.2817,197600.0
2005-05-20 15:50:00,23.5,23.55,23.49,23.54,191600.0,13.2817,13.31,13.276,13.3043,191600.0
2005-05-23 09:30:00,23.54,23.6,23.54,23.59,164800.0,13.3043,13.3382,13.3043,13.3326,164800.0
2005-05-23 09:40:00,23.58,23.65,23.53,23.63,74000.0,13.3269,13.3665,13.2987,13.3552,74000.0
2005-05-23 09:50:00,23.63,23.65,23.6,23.63,82800.0,13.3552,13.3665,13.3382,13.3552,82800.0
2005-05-23 10:00:00,23.63,23.63,23.56,23.6,41200.0,13.3552,13.3552,13.3156,13.3382,41200.0
2005-05-23 10:10:00,23.6,23.61,23.58,23.59,70400.0,13.3382,13.3439,13.3269,13.3326,70400.0
2005-05-23 10:20:00,23.59,23.6,23.59,23.6,22400.0,13.3326,13.3382,13.3326,13.3382,22400.0
2005-05-23 10:30:00,23.6,23.63,23.58,23.58,57600.0,13.3382,13.3552,13.3269,13.3269,57600.0
2005-05-23 10:40:00,23.58,23.59,23.53,23.53,66000.0,13.3269,13.3326,13.2987,13.2987,66000.0
2005-05-23 10:50:00,23.53,23.56,23.52,23.53,43600.0,13.2987,13.3156,13.293,13.2987,43600.0
2005-05-23 11:00:00,23.54,23.56,23.53,23.56,27200.0,13.3043,13.3156,13.2987,13.3156,27200.0
2005-05-23 11:10:00,23.56,23.6,23.55,23.56,19200.0,13.3156,13.3382,13.31,13.3156,19200.0
2005-05-23 11:20:00,23.56,23.57,23.52,23.54,44400.0,13.3156,13.3213,13.293,13.3043,44400.0
2005-05-23 11:30:00,23.55,23.56,23.52,23.53,13200.0,13.31,13.3156,13.293,13.2987,13200.0
2005-05-23 11:40:00,23.53,23.53,23.5,23.51,18800.0,13.2987,13.2987,13.2817,13.2873,18800.0
2005-05-23 11:50:00,23.5,23.53,23.5,23.53,47200.0,13.2817,13.2987,13.2817,13.2987,47200.0
2005-05-23 12:00:00,23.53,23.56,23.53,23.56,50400.0,13.2987,13.3156,13.2987,13.3156,50400.0
2005-05-23 12:10:00,23.56,23.56,23.54,23.55,22800.0,13.3156,13.3156,13.3043,13.31,22800.0
2005-05-23 12:20:00,23.55,23.55,23.54,23.55,13600.0,13.31,13.31,13.3043,13.31,13600.0
2005-05-23 12:30:00,23.56,23.59,23.56,23.57,101200.0,13.3156,13.3326,13.3156,13.3213,101200.0
2005-05-23 12:40:00,23.57,23.57,23.56,23.57,18800.0,13.3213,13.3213,13.3156,13.3213,18800.0
2005-05-23 12:50:00,23.56,23.56,23.52,23.55,43200.0,13.3156,13.3156,13.293,13.31,43200.0
2005-05-23 13:00:00,23.55,23.57,23.53,23.53,34000.0,13.31,13.3213,13.2987,13.2987,34000.0
2005-05-23 13:10:00,23.53,23.55,23.51,23.55,38400.0,13.2987,13.31,13.2873,13.31,38400.0
2005-05-23 13:20:00,23.56,23.58,23.55,23.55,118400.0,13.3156,13.3269,13.31,13.31,118400.0
2005-05-23 13:30:00,23.56,23.57,23.54,23.57,31200.0,13.3156,13.3213,13.3043,13.3213,31200.0
2005-05-23 13:40:00,23.58,23.58,23.51,23.51,28800.0,13.3269,13.3269,13.2873,13.2873,28800.0
2005-05-23 13:50:00,23.5,23.52,23.48,23.52,32800.0,13.2817,13.293,13.2704,13.293,32800.0
2005-05-23 14:00:00,23.52,23.59,23.5,23.59,115200.0,13.293,13.3326,13.2817,13.3326,115200.0
2005-05-23 14:10:00,23.6,23.62,23.57,23.62,84800.0,13.3382,13.3495,13.3213,13.3495,84800.0
2005-05-23 14:20:00,23.62,23.63,23.57,23.57,158000.0,13.3495,13.3552,13.3213,13.3213,158000.0
2005-05-23 14:30:00,23.57,23.59,23.57,23.59,71200.0,13.3213,13.3326,13.3213,13.3326,71200.0
2005-05-23 14:40:00,23.59,23.61,23.57,23.6,61200.0,13.3326,13.3439,13.3213,13.3382,61200.0
2005-05-23 14:50:00,23.59,23.62,23.59,23.62,51200.0,13.3326,13.3495,13.3326,13.3495,51200.0
2005-05-23 15:00:00,23.62,23.62,23.62,23.62,69200.0,13.3495,13.3495,13.3495,13.3495,69200.0
2005-05-23 15:10:00,23.62,23.62,23.6,23.61,54400.0,13.3495,13.3495,13.3382,13.3439,54400.0
2005-05-23 15:20:00,23.61,23.62,23.57,23.57,162000.0,13.3439,13.3495,13.3213,13.3213,162000.0
2005-05-23 15:30:00,23.57,23.59,23.56,23.56,94800.0,13.3213,13.3326,13.3156,13.3156,94800.0
2005-05-23 15:40:00,23.56,23.56,23.54,23.54,67200.0,13.3156,13.3156,13.3043,13.3043,67200.0
2005-05-23 15:50:00,23.54,23.54,23.52,23.53,131600.0,13.3043,13.3043,13.293,13.2987,131600.0
2005-05-24 09:30:00,23.54,23.54,23.46,23.46,130400.0,13.3043,13.3043,13.2591,13.2591,130400.0
2005-05-24 09:40:00,23.46,23.49,23.44,23.49,103600.0,13.2591,13.276,13.2478,13.276,103600.0
2005-05-24 09:50:00,23.48,23.49,23.46,23.46,120000.0,13.2704,13.276,13.2591,13.2591,120000.0
2005-05-24 10:00:00,23.46,23.48,23.4,23.4,88000.0,13.2591,13.2704,13.2252,13.2252,88000.0
2005-05-24 10:10:00,23.4,23.43,23.39,23.41,117600.0,13.2252,13.2421,13.2195,13.2308,117600.0
2005-05-24 10:20:00,23.41,23.42,23.38,23.41,50400.0,13.2308,13.2365,13.2139,13.2308,50400.0
2005-05-24 10:30:00,23.42,23.43,23.4,23.43,77600.0,13.2365,13.2421,13.2252,13.2421,77600.0
2005-05-24 10:40:00,23.43,23.44,23.4,23.43,53200.0,13.2421,13.2478,13.2252,13.2421,53200.0
2005-05-24 10:50:00,23.43,23.46,23.42,23.46,46000.0,13.2421,13.2591,13.2365,13.2591,46000.0
2005-05-24 11:00:00,23.47,23.56,23.45,23.55,188000.0,13.2647,13.3156,13.2534,13.31,188000.0
2005-05-24 11:10:00,23.55,23.57,23.52,23.56,75600.0,13.31,13.3213,13.293,13.3156,75600.0
2005-05-24 11:20:00,23.55,23.55,23.5,23.5,58800.0,13.31,13.31,13.2817,13.2817,58800.0
2005-05-24 11:30:00,23.5,23.51,23.49,23.5,115200.0,13.2817,13.2873,13.276,13.2817,115200.0
2005-05-24 11:40:00,23.5,23.51,23.49,23.51,85200.0,13.2817,13.2873,13.276,13.2873,85200.0
2005-05-24 11:50:00,23.52,23.53,23.49,23.5,121200.0,13.293,13.2987,13.276,13.2817,121200.0
2005-05-24 12:00:00,23.5,23.55,23.5,23.55,60800.0,13.2817,13.31,13.2817,13.31,60800.0
2005-05-24 12:10:00,23.55,23.55,23.5,23.5,55200.0,13.31,13.31,13.2817,13.2817,55200.0
2005-05-24 12:20:00,23.5,23.51,23.5,23.51,22000.0,13.2817,13.2873,13.2817,13.2873,22000.0
2005-05-24 12:30:00,23.5,23.53,23.5,23.5,57600.0,13.2817,13.2987,13.2817,13.2817,57600.0
2005-05-24 12:40:00,23.51,23.52,23.51,23.52,65200.0,13.2873,13.293,13.2873,13.293,65200.0
2005-05-24 12:50:00,23.52,23.55,23.52,23.54,46800.0,13.293,13.31,13.293,13.3043,46800.0
2005-05-24 13:00:00,23.54,23.55,23.52,23.52,69600.0,13.3043,13.31,13.293,13.293,69600.0
2005-05-24 13:10:00,23.51,23.53,23.5,23.5,46800.0,13.2873,13.2987,13.2817,13.2817,46800.0
2005-05-24 13:20:00,23.5,23.53,23.5,23.5,65200.0,13.2817,13.2987,13.2817,13.2817,65200.0
2005-05-24 13:30:00,23.5,23.53,23.5,23.53,37200.0,13.2817,13.2987,13.2817,13.2987,37200.0
2005-05-24 13:40:00,23.53,23.56,23.53,23.55,102400.0,13.2987,13.3156,13.2987,13.31,102400.0
2005-05-24 13:50:00,23.55,23.56,23.54,23.56,53600.0,13.31,13.3156,13.3043,13.3156,53600.0
2005-05-24 14:00:00,23.56,23.59,23.5,23.56,108400.0,13.3156,13.3326,13.2817,13.3156,108400.0
2005-05-24 14:10:00,23.56,23.56,23.49,23.49,134000.0,13.3156,13.3156,13.276,13.276,134000.0
2005-05-24 14:20:00,23.5,23.57,23.5,23.57,112400.0,13.2817,13.3213,13.2817,13.3213,112400.0
2005-05-24 14:30:00,23.57,23.58,23.55,23.57,63200.0,13.3213,13.3269,13.31,13.3213,63200.0
2005-05-24 14:40:00,23.56,23.6,23.56,23.59,64400.0,13.3156,13.3382,13.3156,13.3326,64400.0
2005-05-24 14:50:00,23.59,23.62,23.59,23.62,96000.0,13.3326,13.3495,13.3326,13.3495,96000.0
2005-05-24 15:00:00,23.62,23.65,23.62,23.64,75200.0,13.3495,13.3665,13.3495,13.3608,75200.0
2005-05-24 15:10:00,23.64,23.65,23.61,23.62,133600.0,13.3608,13.3665,13.3439,13.3495,133600.0
2005-05-24 15:20:00,23.62,23.71,23.62,23.71,160000.0,13.3495,13.4004,13.3495,13.4004,160000.0
2005-05-24 15:30:00,23.71,23.75,23.71,23.71,219200.0,13.4004,13.423,13.4004,13.4004,219200.0
2005-05-24 15:40:00,23.71,23.74,23.67,23.73,180800.0,13.4004,13.4173,13.3778,13.4117,180800.0
2005-05-24 15:50:00,23.72,23.74,23.68,23.72,207200.0,13.406,13.4173,13.3834,13.406,207200.0
2005-05-25 09:30:00,23.65,23.71,23.65,23.7,52000.0,13.3665,13.4004,13.3665,13.3947,52000.0
2005-05-25 09:40:00,23.7,23.7,23.62,23.68,72800.0,13.3947,13.3947,13.3495,13.3834,72800.0
2005-05-25 09:50:00,23.68,23.74,23.68,23.74,78800.0,13.3834,13.4173,13.3834,13.4173,78800.0
2005-05-25 10:00:00,23.74,23.74,23.71,23.74,45200.0,13.4173,13.4173,13.4004,13.4173,45200.0
2005-05-25 10:10:00,23.74,23.74,23.71,23.72,40400.0,13.4173,13.4173,13.4004,13.406,40400.0
2005-05-25 10:20:00,23.72,23.73,23.7,23.73,30800.0,13.406,13.4117,13.3947,13.4117,30800.0
2005-05-25 10:30:00,23.73,23.74,23.68,23.74,44800.0,13.4117,13.4173,13.3834,13.4173,44800.0
2005-05-25 10:40:00,23.74,23.74,23.71,23.71,22800.0,13.4173,13.4173,13.4004,13.4004,22800.0
2005-05-25 10:50:00,23.72,23.72,23.69,23.7,64400.0,13.406,13.406,13.3891,13.3947,64400.0
2005-05-25 11:00:00,23.7,23.71,23.68,23.7,83200.0,13.3947,13.4004,13.3834,13.3947,83200.0
2005-05-25 11:10:00,23.7,23.71,23.67,23.71,60000.0,13.3947,13.4004,13.3778,13.4004,60000.0
2005-05-25 11:20:00,23.7,23.72,23.69,23.71,37600.0,13.3947,13.406,13.3891,13.4004,37600.0
2005-05-25 11:30:00,23.7,23.73,23.67,23.71,36000.0,13.3947,13.4117,13.3778,13.4004,36000.0
2005-05-25 11:40:00,23.71,23.72,23.69,23.7,29200.0,13.4004,13.406,13.3891,13.3947,29200.0
2005-05-25 11:50:00,23.7,23.73,23.7,23.73,19200.0,13.3947,13.4117,13.3947,13.4117,19200.0
2005-05-25 12:00:00,23.73,23.73,23.68,23.72,29600.0,13.4117,13.4117,13.3834,13.406,29600.0
2005-05-25 12:10:00,23.72,23.72,23.68,23.68,34000.0,13.406,13.406,13.3834,13.3834,34000.0
2005-05-25 12:20:00,23.68,23.68,23.66,23.68,14400.0,13.3834,13.3834,13.3721,13.3834,14400.0
2005-05-25 12:30:00,23.68,23.71,23.68,23.71,28800.0,13.3834,13.4004,13.3834,13.4004,28800.0
2005-05-25 12:40:00,23.71,23.73,23.68,23.73,72000.0,13.4004,13.4117,13.3834,13.4117,72000.0
2005-05-25 12:50:00,23.73,23.73,23.7,23.72,38000.0,13.4117,13.4117,13.3947,13.406,38000.0
2005-05-25 13:00:00,23.72,23.75,23.72,23.75,49200.0,13.406,13.423,13.406,13.423,49200.0
2005-05-25 13:10:00,23.75,23.75,23.73,23.74,30400.0,13.423,13.423,13.4117,13.4173,30400.0
2005-05-25 13:20:00,23.74,23.74,23.69,23.7,35600.0,13.4173,13.4173,13.3891,13.3947,35600.0
2005-05-25 13:30:00,23.69,23.75,23.69,23.74,55600.0,13.3891,13.423,13.3891,13.4173,55600.0
2005-05-25 13:40:00,23.75,23.75,23.66,23.71,75200.0,13.423,13.423,13.3721,13.4004,75200.0
2005-05-25 13:50:00,23.71,23.75,23.71,23.75,17200.0,13.4004,13.423,13.4004,13.423,17200.0
2005-05-25 14:00:00,23.75,23.75,23.72,23.75,40000.0,13.423,13.423,13.406,13.423,40000.0
2005-05-25 14:10:00,23.75,23.75,23.73,23.75,37200.0,13.423,13.423,13.4117,13.423,37200.0
2005-05-25 14:20:00,23.75,23.78,23.74,23.78,126800.0,13.423,13.4399,13.4173,13.4399,126800.0
2005-05-25 14:30:00,23.78,23.81,23.75,23.78,100800.0,13.4399,13.4569,13.423,13.4399,100800.0
2005-05-25 14:40:00,23.78,23.81,23.77,23.78,79600.0,13.4399,13.4569,13.4343,13.4399,79600.0
2005-05-25 14:50:00,23.77,23.85,23.77,23.85,132400.0,13.4343,13.4795,13.4343,13.4795,132400.0
2005-05-25 15:00:00,23.85,23.85,23.81,23.83,95600.0,13.4795,13.4795,13.4569,13.4682,95600.0
2005-05-25 15:10:00,23.83,23.87,23.81,23.85,176800.0,13.4682,13.4908,13.4569,13.4795,176800.0
2005-05-25 15:20:00,23.84,23.87,23.82,23.85,87200.0,13.4739,13.4908,13.4626,13.4795,87200.0
2005-05-25 15:30:00,23.86,23.89,23.83,23.86,182800.0,13.4852,13.5021,13.4682,13.4852,182800.0
2005-05-25 15:40:00,23.86,23.87,23.8,23.8,102400.0,13.4852,13.4908,13.4513,13.4513,102400.0
2005-05-25 15:50:00,23.8,23.82,23.77,23.82,138800.0,13.4513,13.4626,13.4343,13.4626,138800.0
2005-05-26 09:30:00,23.92,23.92,23.85,23.86,56000.0,13.5191,13.5191,13.4795,13.4852,56000.0
2005-05-26 09:40:00,23.86,23.93,23.85,23.91,91200.0,13.4852,13.5247,13.4795,13.5134,91200.0
2005-05-26 09:50:00,23.93,23.97,23.9,23.95,82800.0,13.5247,13.5473,13.5078,13.536,82800.0
2005-05-26 10:00:00,23.95,24.0,23.95,24.0,188000.0,13.536,13.5643,13.536,13.5643,188000.0
2005-05-26 10:10:00,24.0,24.04,23.97,24.04,119200.0,13.5643,13.5869,13.5473,13.5869,119200.0
2005-05-26 10:20:00,24.04,24.04,24.01,24.02,56000.0,13.5869,13.5869,13.5699,13.5756,56000.0
2005-05-26 10:30:00,24.02,24.02,23.98,23.99,70000.0,13.5756,13.5756,13.553,13.5586,70000.0
2005-05-26 10:40:00,23.99,24.0,23.96,23.99,46800.0,13.5586,13.5643,13.5417,13.5586,46800.0
2005-05-26 10:50:00,23.98,23.98,23.92,23.93,94000.0,13.553,13.553,13.5191,13.5247,94000.0
2005-05-26 11:00:00,23.93,23.93,23.87,23.87,93200.0,13.5247,13.5247,13.4908,13.4908,93200.0
2005-05-26 11:10:00,23.88,23.95,23.88,23.94,59600.0,13.4965,13.536,13.4965,13.5304,59600.0
2005-05-26 11:20:00,23.95,23.95,23.88,23.88,43600.0,13.536,13.536,13.4965,13.4965,43600.0
2005-05-26 11:30:00,23.88,23.93,23.87,23.93,62400.0,13.4965,13.5247,13.4908,13.5247,62400.0
2005-05-26 11:40:00,23.93,23.93,23.9,23.93,71600.0,13.5247,13.5247,13.5078,13.5247,71600.0
2005-05-26 11:50:00,23.92,23.92,23.9,23.9,50800.0,13.5191,13.5191,13.5078,13.5078,50800.0
2005-05-26 12:00:00,23.9,23.9,23.85,23.87,50800.0,13.5078,13.5078,13.4795,13.4908,50800.0
2005-05-26 12:10:00,23.87,23.9,23.86,23.9,66400.0,13.4908,13.5078,13.4852,13.5078,66400.0
2005-05-26 12:20:00,23.9,23.92,23.88,23.88,73200.0,13.5078,13.5191,13.4965,13.4965,73200.0
2005-05-26 12:30:00,23.87,23.89,23.87,23.88,56000.0,13.4908,13.5021,13.4908,13.4965,56000.0
2005-05-26 12:40:00,23.88,23.9,23.87,23.89,71600.0,13.4965,13.5078,13.4908,13.5021,71600.0
2005-05-26 12:50:00,23.9,23.9,23.88,23.88,45600.0,13.5078,13.5078,13.4965,13.4965,45600.0
2005-05-26 13:00:00,23.87,23.89,23.87,23.89,66800.0,13.4908,13.5021,13.4908,13.5021,66800.0
2005-05-26 13:10:00,23.9,23.91,23.89,23.9,48400.0,13.5078,13.5134,13.5021,13.5078,48400.0
2005-05-26 13:20:00,23.9,23.91,23.89,23.9,71600.0,13.5078,13.5134,13.5021,13.5078,71600.0
2005-05-26 13:30:00,23.89,23.93,23.89,23.92,42000.0,13.5021,13.5247,13.5021,13.5191,42000.0
2005-05-26 13:40:00,23.92,23.95,23.92,23.95,43200.0,13.5191,13.536,13.5191,13.536,43200.0
2005-05-26 13:50:00,23.95,24.0,23.95,23.99,68800.0,13.536,13.5643,13.536,13.5586,68800.0
2005-05-26 14:00:00,24.0,24.01,23.99,24.0,71600.0,13.5643,13.5699,13.5586,13.5643,71600.0
2005-05-26 14:10:00,24.0,24.02,23.99,23.99,114400.0,13.5643,13.5756,13.5586,13.5586,114400.0
2005-05-26 14:20:00,23.99,24.04,23.98,24.02,107200.0,13.5586,13.5869,13.553,13.5756,107200.0
2005-05-26 14:30:00,24.02,24.02,24.0,24.01,77600.0,13.5756,13.5756,13.5643,13.5699,77600.0
2005-05-26 14:40:00,24.0,24.03,23.98,24.0,139200.0,13.5643,13.5812,13.553,13.5643,139200.0
2005-05-26 14:50:00,24.01,24.01,23.99,24.0,36000.0,13.5699,13.5699,13.5586,13.5643,36000.0
2005-05-26 15:00:00,24.0,24.03,23.96,23.98,132800.0,13.5643,13.5812,13.5417,13.553,132800.0
2005-05-26 15:10:00,23.98,24.03,23.98,23.99,174000.0,13.553,13.5812,13.553,13.5586,174000.0
2005-05-26 15:20:00,23.99,24.02,23.97,23.99,133200.0,13.5586,13.5756,13.5473,13.5586,133200.0
2005-05-26 15:30:00,23.99,24.0,23.97,24.0,88800.0,13.5586,13.5643,13.5473,13.5643,88800.0
2005-05-26 15:40:00,24.0,24.0,23.98,23.98,128800.0,13.5643,13.5643,13.553,13.553,128800.0
2005-05-26 15:50:00,23.98,24.0,23.98,24.0,101600.0,13.553,13.5643,13.553,13.5643,101600.0
2005-05-27 09:30:00,24.0,24.01,23.98,23.98,78800.0,13.5643,13.5699,13.553,13.553,78800.0
2005-05-27 09:40:00,23.97,24.03,23.96,24.0,45200.0,13.5473,13.5812,13.5417,13.5643,45200.0
2005-05-27 09:50:00,24.0,24.02,23.97,24.01,36800.0,13.5643,13.5756,13.5473,13.5699,36800.0
2005-05-27 10:00:00,24.0,24.02,24.0,24.02,50000.0,13.5643,13.5756,13.5643,13.5756,50000.0
2005-05-27 10:10:00,24.02,24.02,23.98,23.98,76400.0,13.5756,13.5756,13.553,13.553,76400.0
2005-05-27 10:20:00,23.98,23.99,23.97,23.98,87200.0,13.553,13.5586,13.5473,13.553,87200.0
2005-05-27 10:30:00,23.98,23.99,23.94,23.94,84000.0,13.553,13.5586,13.5304,13.5304,84000.0
2005-05-27 10:40:00,23.93,23.94,23.91,23.92,64000.0,13.5247,13.5304,13.5134,13.5191,64000.0
2005-05-27 10:50:00,23.92,23.93,23.92,23.92,50400.0,13.5191,13.5247,13.5191,13.5191,50400.0
2005-05-27 11:00:00,23.93,23.95,23.92,23.93,42000.0,13.5247,13.536,13.5191,13.5247,42000.0
2005-05-27 11:10:00,23.93,23.94,23.92,23.93,46000.0,13.5247,13.5304,13.5191,13.5247,46000.0
2005-05-27 11:20:00,23.93,23.95,23.93,23.93,25600.0,13.5247,13.536,13.5247,13.5247,25600.0
2005-05-27 11:30:00,23.93,23.94,23.93,23.94,66000.0,13.5247,13.5304,13.5247,13.5304,66000.0
2005-05-27 11:40:00,23.95,23.95,23.94,23.94,17200.0,13.536,13.536,13.5304,13.5304,17200.0
2005-05-27 11:50:00,23.94,23.98,23.94,23.98,58400.0,13.5304,13.553,13.5304,13.553,58400.0
2005-05-27 12:00:00,23.98,23.98,23.97,23.97,28800.0,13.553,13.553,13.5473,13.5473,28800.0
2005-05-27 12:10:00,23.97,23.98,23.97,23.98,41200.0,13.5473,13.553,13.5473,13.553,41200.0
2005-05-27 12:20:00,23.97,23.97,23.95,23.96,56000.0,13.5473,13.5473,13.536,13.5417,56000.0
2005-05-27 12:30:00,23.96,23.96,23.92,23.92,118000.0,13.5417,13.5417,13.5191,13.5191,118000.0
2005-05-27 12:40:00,23.92,23.92,23.88,23.88,46400.0,13.5191,13.5191,13.4965,13.4965,46400.0
2005-05-27 12:50:00,23.89,23.89,23.86,23.86,32800.0,13.5021,13.5021,13.4852,13.4852,32800.0
2005-05-27 13:00:00,23.86,23.9,23.85,23.89,64800.0,13.4852,13.5078,13.4795,13.5021,64800.0
2005-05-27 13:10:00,23.88,23.89,23.86,23.89,22400.0,13.4965,13.5021,13.4852,13.5021,22400.0
2005-05-27 13:20:00,23.89,23.89,23.86,23.88,65200.0,13.5021,13.5021,13.4852,13.4965,65200.0
2005-05-27 13:30:00,23.88,23.89,23.86,23.86,16800.0,13.4965,13.5021,13.4852,13.4852,16800.0
2005-05-27 13:40:00,23.86,23.87,23.84,23.84,41600.0,13.4852,13.4908,13.4739,13.4739,41600.0
2005-05-27 13:50:00,23.84,23.86,23.84,23.85,57600.0,13.4739,13.4852,13.4739,13.4795,57600.0
2005-05-27 14:00:00,23.85,23.88,23.84,23.88,57200.0,13.4795,13.4965,13.4739,13.4965,57200.0
2005-05-27 14:10:00,23.88,23.88,23.86,23.87,42800.0,13.4965,13.4965,13.4852,13.4908,42800.0
2005-05-27 14:20:00,23.87,23.87,23.84,23.84,42800.0,13.4908,13.4908,13.4739,13.4739,42800.0
2005-05-27 14:30:00,23.84,23.85,23.83,23.84,72000.0,13.4739,13.4795,13.4682,13.4739,72000.0
2005-05-27 14:40:00,23.84,23.85,23.84,23.85,68800.0,13.4739,13.4795,13.4739,13.4795,68800.0
2005-05-27 14:50:00,23.85,23.86,23.84,23.85,70400.0,13.4795,13.4852,13.4739,13.4795,70400.0
2005-05-27 15:00:00,23.85,23.86,23.83,23.83,69200.0,13.4795,13.4852,13.4682,13.4682,69200.0
2005-05-27 15:10:00,23.83,23.84,23.81,23.83,74400.0,13.4682,13.4739,13.4569,13.4682,74400.0
2005-05-27 15:20:00,23.83,23.84,23.82,23.84,52400.0,13.4682,13.4739,13.4626,13.4739,52400.0
2005-05-27 15:30:00,23.84,23.84,23.8,23.8,136000.0,13.4739,13.4739,13.4513,13.4513,136000.0
2005-05-27 15:40:00,23.8,23.81,23.8,23.81,82800.0,13.4513,13.4569,13.4513,13.4569,82800.0
2005-05-27 15:50:00,23.8,23.82,23.79,23.81,81200.0,13.4513,13.4626,13.4456,13.4569,81200.0
2005-05-31 09:30:00,23.91,23.91,23.76,23.89,70800.0,13.5134,13.5134,13.4286,13.5021,70800.0
2005-05-31 09:40:00,23.89,23.93,23.87,23.88,50800.0,13.5021,13.5247,13.4908,13.4965,50800.0
2005-05-31 09:50:00,23.88,23.89,23.82,23.82,89600.0,13.4965,13.5021,13.4626,13.4626,89600.0
2005-05-31 10:00:00,23.82,23.93,23.82,23.87,99200.0,13.4626,13.5247,13.4626,13.4908,99200.0
2005-05-31 10:10:00,23.87,23.87,23.84,23.85,32000.0,13.4908,13.4908,13.4739,13.4795,32000.0
2005-05-31 10:20:00,23.84,23.87,23.83,23.86,41600.0,13.4739,13.4908,13.4682,13.4852,41600.0
2005-05-31 10:30:00,23.86,23.86,23.83,23.85,38800.0,13.4852,13.4852,13.4682,13.4795,38800.0
2005-05-31 10:40:00,23.85,23.86,23.84,23.84,33200.0,13.4795,13.4852,13.4739,13.4739,33200.0
2005-05-31 10:50:00,23.84,23.85,23.83,23.84,26800.0,13.4739,13.4795,13.4682,13.4739,26800.0
2005-05-31 11:00:00,23.84,23.86,23.83,23.83,34000.0,13.4739,13.4852,13.4682,13.4682,34000.0
2005-05-31 11:10:00,23.83,23.86,23.83,23.86,15200.0,13.4682,13.4852,13.4682,13.4852,15200.0
2005-05-31 11:20:00,23.86,23.89,23.84,23.89,28400.0,13.4852,13.5021,13.4739,13.5021,28400.0
2005-05-31 11:30:00,23.88,23.89,23.87,23.89,18800.0,13.4965,13.5021,13.4908,13.5021,18800.0
2005-05-31 11:40:00,23.89,23.89,23.87,23.88,30800.0,13.5021,13.5021,13.4908,13.4965,30800.0
2005-05-31 11:50:00,23.88,23.89,23.88,23.88,39200.0,13.4965,13.5021,13.4965,13.4965,39200.0
2005-05-31 12:00:00,23.88,23.89,23.86,23.88,29600.0,13.4965,13.5021,13.4852,13.4965,29600.0
2005-05-31 12:10:00,23.88,23.89,23.87,23.87,15600.0,13.4965,13.5021,13.4908,13.4908,15600.0
2005-05-31 12:20:00,23.87,23.89,23.87,23.88,20400.0,13.4908,13.5021,13.4908,13.4965,20400.0
2005-05-31 12:30:00,23.88,23.91,23.88,23.89,32000.0,13.4965,13.5134,13.4965,13.5021,32000.0
2005-05-31 12:40:00,23.89,23.9,23.86,23.9,39200.0,13.5021,13.5078,13.4852,13.5078,39200.0
2005-05-31 12:50:00,23.9,23.9,23.86,23.86,26800.0,13.5078,13.5078,13.4852,13.4852,26800.0
2005-05-31 13:00:00,23.86,23.88,23.86,23.86,36800.0,13.4852,13.4965,13.4852,13.4852,36800.0
2005-05-31 13:10:00,23.86,23.87,23.86,23.87,20400.0,13.4852,13.4908,13.4852,13.4908,20400.0
2005-05-31 13:20:00,23.87,23.87,23.85,23.85,23600.0,13.4908,13.4908,13.4795,13.4795,23600.0
2005-05-31 13:30:00,23.85,23.86,23.84,23.85,13200.0,13.4795,13.4852,13.4739,13.4795,13200.0
2005-05-31 13:40:00,23.85,23.85,23.84,23.84,6800.0,13.4795,13.4795,13.4739,13.4739,6800.0
2005-05-31 13:50:00,23.85,23.89,23.85,23.89,26800.0,13.4795,13.5021,13.4795,13.5021,26800.0
2005-05-31 14:00:00,23.89,23.91,23.87,23.87,33200.0,13.5021,13.5134,13.4908,13.4908,33200.0
2005-05-31 14:10:00,23.87,23.9,23.85,23.89,41200.0,13.4908,13.5078,13.4795,13.5021,41200.0
2005-05-31 14:20:00,23.89,23.94,23.88,23.92,43600.0,13.5021,13.5304,13.4965,13.5191,43600.0
2005-05-31 14:30:00,23.92,23.96,23.91,23.92,73600.0,13.5191,13.5417,13.5134,13.5191,73600.0
2005-05-31 14:40:00,23.92,23.96,23.91,23.95,83200.0,13.5191,13.5417,13.5134,13.536,83200.0
2005-05-31 14:50:00,23.96,23.96,23.94,23.96,29200.0,13.5417,13.5417,13.5304,13.5417,29200.0
2005-05-31 15:00:00,23.96,23.99,23.96,23.99,60000.0,13.5417,13.5586,13.5417,13.5586,60000.0
2005-05-31 15:10:00,23.99,24.01,23.96,24.0,52400.0,13.5586,13.5699,13.5417,13.5643,52400.0
2005-05-31 15:20:00,24.0,24.0,23.98,23.98,57200.0,13.5643,13.5643,13.553,13.553,57200.0
2005-05-31 15:30:00,23.99,23.99,23.97,23.98,82400.0,13.5586,13.5586,13.5473,13.553,82400.0
2005-05-31 15:40:00,23.98,24.0,23.97,24.0,253200.0,13.553,13.5643,13.5473,13.5643,253200.0
2005-05-31 15:50:00,24.01,24.03,23.98,23.98,120000.0,13.5699,13.5812,13.553,13.553,120000.0
2005-06-01 09:30:00,24.0,24.05,23.95,23.95,71600.0,13.5643,13.5925,13.536,13.536,71600.0
2005-06-01 09:40:00,23.96,24.12,23.94,24.07,69200.0,13.5417,13.6321,13.5304,13.6038,69200.0
2005-06-01 09:50:00,24.09,24.12,24.05,24.09,91600.0,13.6152,13.6321,13.5925,13.6152,91600.0
2005-06-01 10:00:00,24.08,24.41,24.08,24.21,96000.0,13.6095,13.796,13.6095,13.683,96000.0
2005-06-01 10:10:00,24.21,24.27,24.17,24.27,120800.0,13.683,13.7169,13.6604,13.7169,120800.0
2005-06-01 10:20:00,24.27,24.3,24.27,24.27,113200.0,13.7169,13.7338,13.7169,13.7169,113200.0
2005-06-01 10:30:00,24.27,24.3,24.24,24.25,88400.0,13.7169,13.7338,13.6999,13.7056,88400.0
2005-06-01 10:40:00,24.25,24.28,24.25,24.28,67600.0,13.7056,13.7225,13.7056,13.7225,67600.0
2005-06-01 10:50:00,24.27,24.3,24.26,24.3,80000.0,13.7169,13.7338,13.7112,13.7338,80000.0
2005-06-01 11:00:00,24.3,24.36,24.3,24.36,92000.0,13.7338,13.7678,13.7338,13.7678,92000.0
2005-06-01 11:10:00,24.36,24.36,24.34,24.36,98000.0,13.7678,13.7678,13.7564,13.7678,98000.0
2005-06-01 11:20:00,24.36,24.41,24.36,24.4,110800.0,13.7678,13.796,13.7678,13.7904,110800.0
2005-06-01 11:30:00,24.4,24.41,24.38,24.4,170000.0,13.7904,13.796,13.7791,13.7904,170000.0
2005-06-01 11:40:00,24.4,24.42,24.39,24.42,70400.0,13.7904,13.8017,13.7847,13.8017,70400.0
2005-06-01 11:50:00,24.42,24.43,24.39,24.39,74400.0,13.8017,13.8073,13.7847,13.7847,74400.0
2005-06-01 12:00:00,24.39,24.41,24.38,24.38,97600.0,13.7847,13.796,13.7791,13.7791,97600.0
2005-06-01 12:10:00,24.38,24.38,24.34,24.36,42400.0,13.7791,13.7791,13.7564,13.7678,42400.0
2005-06-01 12:20:00,24.37,24.37,24.32,24.32,26800.0,13.7734,13.7734,13.7451,13.7451,26800.0
2005-06-01 12:30:00,24.32,24.35,24.32,24.35,37600.0,13.7451,13.7621,13.7451,13.7621,37600.0
2005-06-01 12:40:00,24.35,24.35,24.33,24.34,46800.0,13.7621,13.7621,13.7508,13.7564,46800.0
2005-06-01 12:50:00,24.33,24.35,24.33,24.35,41600.0,13.7508,13.7621,13.7508,13.7621,41600.0
2005-06-01 13:00:00,24.35,24.37,24.35,24.37,39200.0,13.7621,13.7734,13.7621,13.7734,39200.0
2005-06-01 13:10:00,24.36,24.36,24.29,24.31,77200.0,13.7678,13.7678,13.7282,13.7395,77200.0
2005-06-01 13:20:00,24.31,24.35,24.31,24.34,48800.0,13.7395,13.7621,13.7395,13.7564,48800.0
2005-06-01 13:30:00,24.35,24.35,24.31,24.31,44000.0,13.7621,13.7621,13.7395,13.7395,44000.0
2005-06-01 13:40:00,24.31,24.33,24.3,24.33,49600.0,13.7395,13.7508,13.7338,13.7508,49600.0
2005-06-01 13:50:00,24.33,24.33,24.3,24.33,46800.0,13.7508,13.7508,13.7338,13.7508,46800.0
2005-06-01 14:00:00,24.33,24.33,24.29,24.29,43600.0,13.7508,13.7508,13.7282,13.7282,43600.0
2005-06-01 14:10:00,24.29,24.29,24.26,24.27,76000.0,13.7282,13.7282,13.7112,13.7169,76000.0
2005-06-01 14:20:00,24.27,24.28,24.22,24.25,74400.0,13.7169,13.7225,13.6886,13.7056,74400.0
2005-06-01 14:30:00,24.25,24.27,24.24,24.25,53600.0,13.7056,13.7169,13.6999,13.7056,53600.0
2005-06-01 14:40:00,24.25,24.25,24.13,24.15,88000.0,13.7056,13.7056,13.6378,13.6491,88000.0
2005-06-01 14:50:00,24.15,24.18,24.14,24.17,74400.0,13.6491,13.666,13.6434,13.6604,74400.0
2005-06-01 15:00:00,24.18,24.22,24.17,24.22,68000.0,13.666,13.6886,13.6604,13.6886,68000.0
2005-06-01 15:10:00,24.22,24.22,24.18,24.21,102800.0,13.6886,13.6886,13.666,13.683,102800.0
2005-06-01 15:20:00,24.21,24.22,24.2,24.2,62000.0,13.683,13.6886,13.6773,13.6773,62000.0
2005-06-01 15:30:00,24.2,24.25,24.2,24.23,166400.0,13.6773,13.7056,13.6773,13.6943,166400.0
2005-06-01 15:40:00,24.24,24.29,24.21,24.27,76800.0,13.6999,13.7282,13.683,13.7169,76800.0
2005-06-01 15:50:00,24.27,24.27,24.27,24.27,0.0,13.7169,13.7169,13.7169,13.7169,0.0
2005-06-02 09:30:00,24.23,24.23,24.13,24.15,75600.0,13.6943,13.6943,13.6378,13.6491,75600.0
2005-06-02 09:40:00,24.16,24.18,24.11,24.13,54800.0,13.6547,13.666,13.6265,13.6378,54800.0
2005-06-02 09:50:00,24.15,24.22,24.14,24.19,81200.0,13.6491,13.6886,13.6434,13.6717,81200.0
2005-06-02 10:00:00,24.19,24.22,24.13,24.14,59200.0,13.6717,13.6886,13.6378,13.6434,59200.0
2005-06-02 10:10:00,24.14,24.17,24.14,24.17,100800.0,13.6434,13.6604,13.6434,13.6604,100800.0
2005-06-02 10:20:00,24.17,24.2,24.15,24.16,67600.0,13.6604,13.6773,13.6491,13.6547,67600.0
2005-06-02 10:30:00,24.16,24.2,24.14,24.16,47600.0,13.6547,13.6773,13.6434,13.6547,47600.0
2005-06-02 10:40:00,24.16,24.21,24.16,24.21,36000.0,13.6547,13.683,13.6547,13.683,36000.0
2005-06-02 10:50:00,24.21,24.22,24.16,24.16,52400.0,13.683,13.6886,13.6547,13.6547,52400.0
2005-06-02 11:00:00,24.16,24.2,24.15,24.2,36000.0,13.6547,13.6773,13.6491,13.6773,36000.0
2005-06-02 11:10:00,24.21,24.24,24.21,24.23,23600.0,13.683,13.6999,13.683,13.6943,23600.0
2005-06-02 11:20:00,24.23,24.23,24.17,24.18,38800.0,13.6943,13.6943,13.6604,13.666,38800.0
2005-06-02 11:30:00,24.18,24.22,24.18,24.21,28400.0,13.666,13.6886,13.666,13.683,28400.0
2005-06-02 11:40:00,24.22,24.24,24.21,24.23,40400.0,13.6886,13.6999,13.683,13.6943,40400.0
2005-06-02 11:50:00,24.23,24.25,24.23,24.25,31600.0,13.6943,13.7056,13.6943,13.7056,31600.0
2005-06-02 12:00:00,24.25,24.25,24.24,24.24,33600.0,13.7056,13.7056,13.6999,13.6999,33600.0
2005-06-02 12:10:00,24.25,24.28,24.22,24.27,42800.0,13.7056,13.7225,13.6886,13.7169,42800.0
2005-06-02 12:20:00,24.27,24.28,24.25,24.25,26800.0,13.7169,13.7225,13.7056,13.7056,26800.0
2005-06-02 12:30:00,24.25,24.27,24.24,24.25,50800.0,13.7056,13.7169,13.6999,13.7056,50800.0
2005-06-02 12:40:00,24.25,24.26,24.24,24.24,25600.0,13.7056,13.7112,13.6999,13.6999,25600.0
2005-06-02 12:50:00,24.24,24.26,24.23,24.23,28400.0,13.6999,13.7112,13.6943,13.6943,28400.0
2005-06-02 13:00:00,24.23,24.26,24.22,24.22,36800.0,13.6943,13.7112,13.6886,13.6886,36800.0
2005-06-02 13:10:00,24.22,24.23,24.22,24.23,20000.0,13.6886,13.6943,13.6886,13.6943,20000.0
2005-06-02 13:20:00,24.24,24.25,24.22,24.22,18800.0,13.6999,13.7056,13.6886,13.6886,18800.0
2005-06-02 13:30:00,24.22,24.23,24.21,24.21,36800.0,13.6886,13.6943,13.683,13.683,36800.0
2005-06-02 13:40:00,24.21,24.23,24.2,24.23,38400.0,13.683,13.6943,13.6773,13.6943,38400.0
2005-06-02 13:50:00,24.23,24.24,24.21,24.21,40000.0,13.6943,13.6999,13.683,13.683,40000.0
2005-06-02 14:00:00,24.21,24.23,24.19,24.2,42400.0,13.683,13.6943,13.6717,13.6773,42400.0
2005-06-02 14:10:00,24.22,24.25,24.22,24.24,46800.0,13.6886,13.7056,13.6886,13.6999,46800.0
2005-06-02 14:20:00,24.25,24.3,24.23,24.3,90800.0,13.7056,13.7338,13.6943,13.7338,90800.0
2005-06-02 14:30:00,24.3,24.33,24.3,24.32,36000.0,13.7338,13.7508,13.7338,13.7451,36000.0
2005-06-02 14:40:00,24.33,24.34,24.32,24.32,22400.0,13.7508,13.7564,13.7451,13.7451,22400.0
2005-06-02 14:50:00,24.33,24.34,24.29,24.3,63200.0,13.7508,13.7564,13.7282,13.7338,63200.0
2005-06-02 15:00:00,24.29,24.3,24.26,24.27,25600.0,13.7282,13.7338,13.7112,13.7169,25600.0
2005-06-02 15:10:00,24.27,24.27,24.25,24.26,41600.0,13.7169,13.7169,13.7056,13.7112,41600.0
2005-06-02 15:20:00,24.26,24.27,24.24,24.27,45600.0,13.7112,13.7169,13.6999,13.7169,45600.0
2005-06-02 15:30:00,24.27,24.27,24.26,24.27,37200.0,13.7169,13.7169,13.7112,13.7169,37200.0
2005-06-02 15:40:00,24.27,24.32,24.27,24.29,45600.0,13.7169,13.7451,13.7169,13.7282,45600.0
2005-06-02 15:50:00,24.29,24.33,24.29,24.33,140800.0,13.7282,13.7508,13.7282,13.7508,140800.0
2005-06-03 09:30:00,24.22,24.28,24.22,24.27,124800.0,13.6886,13.7225,13.6886,13.7169,124800.0
2005-06-03 09:40:00,24.27,24.27,24.19,24.24,51200.0,13.7169,13.7169,13.6717,13.6999,51200.0
2005-06-03 09:50:00,24.24,24.25,24.19,24.2,28000.0,13.6999,13.7056,13.6717,13.6773,28000.0
2005-06-03 10:00:00,24.2,24.2,24.14,24.18,44400.0,13.6773,13.6773,13.6434,13.666,44400.0
2005-06-03 10:10:00,24.18,24.22,24.18,24.21,26400.0,13.666,13.6886,13.666,13.683,26400.0
2005-06-03 10:20:00,24.21,24.21,24.15,24.17,14400.0,13.683,13.683,13.6491,13.6604,14400.0
2005-06-03 10:30:00,24.17,24.21,24.17,24.19,27600.0,13.6604,13.683,13.6604,13.6717,27600.0
2005-06-03 10:40:00,24.2,24.27,24.2,24.26,35600.0,13.6773,13.7169,13.6773,13.7112,35600.0
2005-06-03 10:50:00,24.26,24.29,24.23,24.26,63200.0,13.7112,13.7282,13.6943,13.7112,63200.0
2005-06-03 11:00:00,24.26,24.29,24.26,24.27,19600.0,13.7112,13.7282,13.7112,13.7169,19600.0
2005-06-03 11:10:00,24.27,24.29,24.26,24.26,32400.0,13.7169,13.7282,13.7112,13.7112,32400.0
2005-06-03 11:20:00,24.26,24.27,24.25,24.27,30800.0,13.7112,13.7169,13.7056,13.7169,30800.0
2005-06-03 11:30:00,24.27,24.27,24.24,24.25,32000.0,13.7169,13.7169,13.6999,13.7056,32000.0
2005-06-03 11:40:00,24.25,24.25,24.22,24.22,33600.0,13.7056,13.7056,13.6886,13.6886,33600.0
2005-06-03 11:50:00,24.22,24.22,24.15,24.17,60000.0,13.6886,13.6886,13.6491,13.6604,60000.0
2005-06-03 12:00:00,24.18,24.18,24.13,24.14,38000.0,13.666,13.666,13.6378,13.6434,38000.0
2005-06-03 12:10:00,24.14,24.14,24.11,24.14,49600.0,13.6434,13.6434,13.6265,13.6434,49600.0
2005-06-03 12:20:00,24.13,24.13,24.11,24.11,27600.0,13.6378,13.6378,13.6265,13.6265,27600.0
2005-06-03 12:30:00,24.11,24.12,24.09,24.1,31600.0,13.6265,13.6321,13.6152,13.6208,31600.0
2005-06-03 12:40:00,24.11,24.11,24.08,24.09,38000.0,13.6265,13.6265,13.6095,13.6152,38000.0
2005-06-03 12:50:00,24.09,24.11,24.09,24.1,39200.0,13.6152,13.6265,13.6152,13.6208,39200.0
2005-06-03 13:00:00,24.11,24.11,24.09,24.1,24400.0,13.6265,13.6265,13.6152,13.6208,24400.0
2005-06-03 13:10:00,24.1,24.12,24.1,24.11,67200.0,13.6208,13.6321,13.6208,13.6265,67200.0
2005-06-03 13:20:00,24.11,24.12,24.09,24.12,48000.0,13.6265,13.6321,13.6152,13.6321,48000.0
2005-06-03 13:30:00,24.12,24.14,24.1,24.1,36000.0,13.6321,13.6434,13.6208,13.6208,36000.0
2005-06-03 13:40:00,24.1,24.13,24.09,24.11,21600.0,13.6208,13.6378,13.6152,13.6265,21600.0
2005-06-03 13:50:00,24.11,24.11,24.08,24.1,43200.0,13.6265,13.6265,13.6095,13.6208,43200.0
2005-06-03 14:00:00,24.1,24.11,24.09,24.11,55200.0,13.6208,13.6265,13.6152,13.6265,55200.0
2005-06-03 14:10:00,24.14,24.18,24.1,24.18,67600.0,13.6434,13.666,13.6208,13.666,67600.0
2005-06-03 14:20:00,24.17,24.17,24.14,24.16,27200.0,13.6604,13.6604,13.6434,13.6547,27200.0
2005-06-03 14:30:00,24.16,24.16,24.12,24.13,38000.0,13.6547,13.6547,13.6321,13.6378,38000.0
2005-06-03 14:40:00,24.13,24.15,24.13,24.15,32800.0,13.6378,13.6491,13.6378,13.6491,32800.0
2005-06-03 14:50:00,24.15,24.15,24.12,24.13,34400.0,13.6491,13.6491,13.6321,13.6378,34400.0
2005-06-03 15:00:00,24.13,24.19,24.13,24.19,72000.0,13.6378,13.6717,13.6378,13.6717,72000.0
2005-06-03 15:10:00,24.19,24.24,24.19,24.24,118400.0,13.6717,13.6999,13.6717,13.6999,118400.0
2005-06-03 15:20:00,24.24,24.26,24.24,24.26,139600.0,13.6999,13.7112,13.6999,13.7112,139600.0
2005-06-03 15:30:00,24.26,24.32,24.26,24.32,104000.0,13.7112,13.7451,13.7112,13.7451,104000.0
2005-06-03 15:40:00,24.32,24.34,24.32,24.34,118400.0,13.7451,13.7564,13.7451,13.7564,118400.0
2005-06-03 15:50:00,24.34,24.34,24.31,24.31,104800.0,13.7564,13.7564,13.7395,13.7395,104800.0
2005-06-06 09:30:00,24.38,24.38,24.33,24.37,57600.0,13.7791,13.7791,13.7508,13.7734,57600.0
2005-06-06 09:40:00,24.36,24.44,24.33,24.4,110400.0,13.7678,13.813,13.7508,13.7904,110400.0
2005-06-06 09:50:00,24.38,24.43,24.36,24.39,81200.0,13.7791,13.8073,13.7678,13.7847,81200.0
2005-06-06 10:00:00,24.4,24.43,24.37,24.39,53600.0,13.7904,13.8073,13.7734,13.7847,53600.0
2005-06-06 10:10:00,24.39,24.42,24.38,24.41,55600.0,13.7847,13.8017,13.7791,13.796,55600.0
2005-06-06 10:20:00,24.4,24.44,24.4,24.43,71600.0,13.7904,13.813,13.7904,13.8073,71600.0
2005-06-06 10:30:00,24.42,24.45,24.42,24.45,51600.0,13.8017,13.8186,13.8017,13.8186,51600.0
2005-06-06 10:40:00,24.44,24.47,24.43,24.45,56400.0,13.813,13.8299,13.8073,13.8186,56400.0
2005-06-06 10:50:00,24.44,24.46,24.44,24.44,32400.0,13.813,13.8243,13.813,13.813,32400.0
2005-06-06 11:00:00,24.44,24.45,24.41,24.42,63200.0,13.813,13.8186,13.796,13.8017,63200.0
2005-06-06 11:10:00,24.42,24.43,24.41,24.41,84000.0,13.8017,13.8073,13.796,13.796,84000.0
2005-06-06 11:20:00,24.42,24.42,24.4,24.41,82400.0,13.8017,13.8017,13.7904,13.796,82400.0
2005-06-06 11:30:00,24.4,24.41,24.39,24.4,46800.0,13.7904,13.796,13.7847,13.7904,46800.0
2005-06-06 11:40:00,24.4,24.43,24.4,24.42,38000.0,13.7904,13.8073,13.7904,13.8017,38000.0
2005-06-06 11:50:00,24.42,24.43,24.4,24.43,46800.0,13.8017,13.8073,13.7904,13.8073,46800.0
2005-06-06 12:00:00,24.43,24.45,24.42,24.43,60400.0,13.8073,13.8186,13.8017,13.8073,60400.0
2005-06-06 12:10:00,24.42,24.44,24.42,24.44,38000.0,13.8017,13.813,13.8017,13.813,38000.0
2005-06-06 12:20:00,24.44,24.45,24.42,24.42,64000.0,13.813,13.8186,13.8017,13.8017,64000.0
2005-06-06 12:30:00,24.42,24.42,24.41,24.41,30800.0,13.8017,13.8017,13.796,13.796,30800.0
2005-06-06 12:40:00,24.41,24.41,24.39,24.4,39200.0,13.796,13.796,13.7847,13.7904,39200.0
2005-06-06 12:50:00,24.4,24.4,24.39,24.4,19200.0,13.7904,13.7904,13.7847,13.7904,19200.0
2005-06-06 13:00:00,24.4,24.4,24.39,24.39,17600.0,13.7904,13.7904,13.7847,13.7847,17600.0
2005-06-06 13:10:00,24.39,24.41,24.39,24.4,30400.0,13.7847,13.796,13.7847,13.7904,30400.0
2005-06-06 13:20:00,24.41,24.41,24.4,24.41,20400.0,13.796,13.796,13.7904,13.796,20400.0
2005-06-06 13:30:00,24.4,24.41,24.39,24.4,12800.0,13.7904,13.796,13.7847,13.7904,12800.0
2005-06-06 13:40:00,24.4,24.43,24.39,24.43,39600.0,13.7904,13.8073,13.7847,13.8073,39600.0
2005-06-06 13:50:00,24.43,24.44,24.4,24.4,114400.0,13.8073,13.813,13.7904,13.7904,114400.0
2005-06-06 14:00:00,24.4,24.45,24.39,24.43,65600.0,13.7904,13.8186,13.7847,13.8073,65600.0
2005-06-06 14:10:00,24.43,24.45,24.42,24.43,21200.0,13.8073,13.8186,13.8017,13.8073,21200.0
2005-06-06 14:20:00,24.43,24.43,24.41,24.42,11600.0,13.8073,13.8073,13.796,13.8017,11600.0
2005-06-06 14:30:00,24.43,24.46,24.42,24.43,39200.0,13.8073,13.8243,13.8017,13.8073,39200.0
2005-06-06 14:40:00,24.43,24.43,24.39,24.4,16800.0,13.8073,13.8073,13.7847,13.7904,16800.0
2005-06-06 14:50:00,24.4,24.43,24.4,24.42,28000.0,13.7904,13.8073,13.7904,13.8017,28000.0
2005-06-06 15:00:00,24.42,24.43,24.41,24.41,18400.0,13.8017,13.8073,13.796,13.796,18400.0
2005-06-06 15:10:00,24.41,24.42,24.4,24.42,20400.0,13.796,13.8017,13.7904,13.8017,20400.0
2005-06-06 15:20:00,24.42,24.44,24.42,24.43,33600.0,13.8017,13.813,13.8017,13.8073,33600.0
2005-06-06 15:30:00,24.43,24.46,24.43,24.45,78800.0,13.8073,13.8243,13.8073,13.8186,78800.0
2005-06-06 15:40:00,24.45,24.47,24.44,24.46,50400.0,13.8186,13.8299,13.813,13.8243,50400.0
2005-06-06 15:50:00,24.46,24.46,24.43,24.45,74400.0,13.8243,13.8243,13.8073,13.8186,74400.0
2005-06-07 09:30:00,24.5,24.5,24.39,24.4,84400.0,13.8469,13.8469,13.7847,13.7904,84400.0
2005-06-07 09:40:00,24.41,24.49,24.41,24.46,76000.0,13.796,13.8412,13.796,13.8243,76000.0
2005-06-07 09:50:00,24.47,24.47,24.42,24.43,83600.0,13.8299,13.8299,13.8017,13.8073,83600.0
2005-06-07 10:00:00,24.43,24.43,24.35,24.37,38000.0,13.8073,13.8073,13.7621,13.7734,38000.0
2005-06-07 10:10:00,24.38,24.46,24.38,24.46,73600.0,13.7791,13.8243,13.7791,13.8243,73600.0
2005-06-07 10:20:00,24.46,24.55,24.45,24.54,76400.0,13.8243,13.8751,13.8186,13.8695,76400.0
2005-06-07 10:30:00,24.52,24.56,24.52,24.54,55200.0,13.8582,13.8808,13.8582,13.8695,55200.0
2005-06-07 10:40:00,24.55,24.56,24.54,24.56,32000.0,13.8751,13.8808,13.8695,13.8808,32000.0
2005-06-07 10:50:00,24.56,24.59,24.55,24.59,30400.0,13.8808,13.8977,13.8751,13.8977,30400.0
2005-06-07 11:00:00,24.59,24.6,24.57,24.58,32400.0,13.8977,13.9034,13.8864,13.8921,32400.0
2005-06-07 11:10:00,24.58,24.6,24.58,24.59,44800.0,13.8921,13.9034,13.8921,13.8977,44800.0
2005-06-07 11:20:00,24.59,24.59,24.58,24.59,32000.0,13.8977,13.8977,13.8921,13.8977,32000.0
2005-06-07 11:30:00,24.59,24.61,24.59,24.61,50800.0,13.8977,13.909,13.8977,13.909,50800.0
2005-06-07 11:40:00,24.61,24.62,24.61,24.62,34000.0,13.909,13.9147,13.909,13.9147,34000.0
2005-06-07 11:50:00,24.63,24.65,24.61,24.65,71600.0,13.9203,13.9317,13.909,13.9317,71600.0
2005-06-07 12:00:00,24.65,24.65,24.64,24.64,37200.0,13.9317,13.9317,13.926,13.926,37200.0
2005-06-07 12:10:00,24.65,24.69,24.65,24.68,56800.0,13.9317,13.9543,13.9317,13.9486,56800.0
2005-06-07 12:20:00,24.68,24.72,24.67,24.71,60000.0,13.9486,13.9712,13.943,13.9656,60000.0
2005-06-07 12:30:00,24.71,24.72,24.7,24.71,34800.0,13.9656,13.9712,13.9599,13.9656,34800.0
2005-06-07 12:40:00,24.71,24.72,24.7,24.72,72400.0,13.9656,13.9712,13.9599,13.9712,72400.0
2005-06-07 12:50:00,24.72,24.74,24.71,24.74,66800.0,13.9712,13.9825,13.9656,13.9825,66800.0
2005-06-07 13:00:00,24.74,24.75,24.73,24.74,22000.0,13.9825,13.9882,13.9769,13.9825,22000.0
2005-06-07 13:10:00,24.74,24.75,24.72,24.72,31200.0,13.9825,13.9882,13.9712,13.9712,31200.0
2005-06-07 13:20:00,24.73,24.75,24.72,24.74,83200.0,13.9769,13.9882,13.9712,13.9825,83200.0
2005-06-07 13:30:00,24.74,24.75,24.72,24.75,51600.0,13.9825,13.9882,13.9712,13.9882,51600.0
2005-06-07 13:40:00,24.75,24.76,24.73,24.73,41200.0,13.9882,13.9938,13.9769,13.9769,41200.0
2005-06-07 13:50:00,24.73,24.75,24.73,24.73,44800.0,13.9769,13.9882,13.9769,13.9769,44800.0
2005-06-07 14:00:00,24.73,24.77,24.68,24.77,28400.0,13.9769,13.9995,13.9486,13.9995,28400.0
2005-06-07 14:10:00,24.75,24.75,24.62,24.69,60000.0,13.9882,13.9882,13.9147,13.9543,60000.0
2005-06-07 14:20:00,24.7,24.7,24.65,24.66,36000.0,13.9599,13.9599,13.9317,13.9373,36000.0
2005-06-07 14:30:00,24.66,24.69,24.65,24.66,89200.0,13.9373,13.9543,13.9317,13.9373,89200.0
2005-06-07 14:40:00,24.66,24.68,24.65,24.65,179600.0,13.9373,13.9486,13.9317,13.9317,179600.0
2005-06-07 14:50:00,24.65,24.69,24.63,24.66,41600.0,13.9317,13.9543,13.9203,13.9373,41600.0
2005-06-07 15:00:00,24.66,24.67,24.61,24.64,35200.0,13.9373,13.943,13.909,13.926,35200.0
2005-06-07 15:10:00,24.64,24.66,24.61,24.63,41200.0,13.926,13.9373,13.909,13.9203,41200.0
2005-06-07 15:20:00,24.63,24.66,24.61,24.64,32000.0,13.9203,13.9373,13.909,13.926,32000.0
2005-06-07 15:30:00,24.62,24.62,24.54,24.59,80000.0,13.9147,13.9147,13.8695,13.8977,80000.0
2005-06-07 15:40:00,24.59,24.59,24.56,24.57,60800.0,13.8977,13.8977,13.8808,13.8864,60800.0
2005-06-07 15:50:00,24.56,24.58,24.55,24.57,48800.0,13.8808,13.8921,13.8751,13.8864,48800.0
2005-06-08 09:30:00,24.66,24.72,24.65,24.65,39600.0,13.9416,13.9755,13.936,13.936,39600.0
2005-06-08 09:40:00,24.64,24.66,24.61,24.66,28000.0,13.9303,13.9416,13.9134,13.9416,28000.0
2005-06-08 09:50:00,24.65,24.65,24.59,24.6,11200.0,13.936,13.936,13.902,13.9077,11200.0
2005-06-08 10:00:00,24.6,24.61,24.58,24.6,20800.0,13.9077,13.9134,13.8964,13.9077,20800.0
2005-06-08 10:10:00,24.6,24.6,24.56,24.58,17200.0,13.9077,13.9077,13.8851,13.8964,17200.0
2005-06-08 10:20:00,24.58,24.59,24.57,24.57,11600.0,13.8964,13.902,13.8907,13.8907,11600.0
2005-06-08 10:30:00,24.56,24.57,24.49,24.52,54000.0,13.8851,13.8907,13.8455,13.8625,54000.0
2005-06-08 10:40:00,24.52,24.55,24.49,24.52,59200.0,13.8625,13.8794,13.8455,13.8625,59200.0
2005-06-08 10:50:00,24.52,24.52,24.5,24.51,20800.0,13.8625,13.8625,13.8512,13.8568,20800.0
2005-06-08 11:00:00,24.51,24.52,24.49,24.49,28000.0,13.8568,13.8625,13.8455,13.8455,28000.0
2005-06-08 11:10:00,24.49,24.52,24.49,24.5,24000.0,13.8455,13.8625,13.8455,13.8512,24000.0
2005-06-08 11:20:00,24.5,24.5,24.49,24.49,19600.0,13.8512,13.8512,13.8455,13.8455,19600.0
2005-06-08 11:30:00,24.49,24.5,24.48,24.48,19600.0,13.8455,13.8512,13.8399,13.8399,19600.0
2005-06-08 11:40:00,24.48,24.49,24.46,24.48,29200.0,13.8399,13.8455,13.8285,13.8399,29200.0
2005-06-08 11:50:00,24.47,24.47,24.45,24.47,15600.0,13.8342,13.8342,13.8229,13.8342,15600.0
2005-06-08 12:00:00,24.47,24.48,24.46,24.46,7200.0,13.8342,13.8399,13.8285,13.8285,7200.0
2005-06-08 12:10:00,24.46,24.49,24.45,24.45,23600.0,13.8285,13.8455,13.8229,13.8229,23600.0
2005-06-08 12:20:00,24.46,24.48,24.46,24.47,16000.0,13.8285,13.8399,13.8285,13.8342,16000.0
2005-06-08 12:30:00,24.47,24.49,24.46,24.49,27600.0,13.8342,13.8455,13.8285,13.8455,27600.0
2005-06-08 12:40:00,24.49,24.51,24.49,24.5,14000.0,13.8455,13.8568,13.8455,13.8512,14000.0
2005-06-08 12:50:00,24.51,24.51,24.47,24.47,21600.0,13.8568,13.8568,13.8342,13.8342,21600.0
2005-06-08 13:00:00,24.46,24.47,24.45,24.45,19600.0,13.8285,13.8342,13.8229,13.8229,19600.0
2005-06-08 13:10:00,24.45,24.46,24.44,24.46,18800.0,13.8229,13.8285,13.8172,13.8285,18800.0
2005-06-08 13:20:00,24.46,24.46,24.43,24.43,10800.0,13.8285,13.8285,13.8116,13.8116,10800.0
2005-06-08 13:30:00,24.43,24.43,24.41,24.42,25600.0,13.8116,13.8116,13.8003,13.8059,25600.0
2005-06-08 13:40:00,24.42,24.42,24.36,24.37,24800.0,13.8059,13.8059,13.772,13.7777,24800.0
2005-06-08 13:50:00,24.37,24.37,24.3,24.33,59200.0,13.7777,13.7777,13.7381,13.7551,59200.0
2005-06-08 14:00:00,24.33,24.33,24.29,24.29,43200.0,13.7551,13.7551,13.7324,13.7324,43200.0
2005-06-08 14:10:00,24.29,24.31,24.28,24.29,56000.0,13.7324,13.7437,13.7268,13.7324,56000.0
2005-06-08 14:20:00,24.29,24.33,24.29,24.32,39600.0,13.7324,13.7551,13.7324,13.7494,39600.0
2005-06-08 14:30:00,24.32,24.32,24.28,24.29,36400.0,13.7494,13.7494,13.7268,13.7324,36400.0
2005-06-08 14:40:00,24.29,24.31,24.28,24.3,41600.0,13.7324,13.7437,13.7268,13.7381,41600.0
2005-06-08 14:50:00,24.29,24.31,24.25,24.27,40000.0,13.7324,13.7437,13.7098,13.7211,40000.0
2005-06-08 15:00:00,24.26,24.28,24.26,24.27,26400.0,13.7155,13.7268,13.7155,13.7211,26400.0
2005-06-08 15:10:00,24.27,24.3,24.27,24.28,24000.0,13.7211,13.7381,13.7211,13.7268,24000.0
2005-06-08 15:20:00,24.28,24.28,24.26,24.26,39600.0,13.7268,13.7268,13.7155,13.7155,39600.0
2005-06-08 15:30:00,24.26,24.27,24.24,24.25,56800.0,13.7155,13.7211,13.7042,13.7098,56800.0
2005-06-08 15:40:00,24.25,24.26,24.23,24.25,72800.0,13.7098,13.7155,13.6985,13.7098,72800.0
2005-06-08 15:50:00,24.26,24.27,24.24,24.24,160400.0,13.7155,13.7211,13.7042,13.7042,160400.0
2005-06-09 09:30:00,24.3,24.34,24.19,24.22,126800.0,13.7381,13.7607,13.6759,13.6929,126800.0
2005-06-09 09:40:00,24.22,24.33,24.22,24.29,76800.0,13.6929,13.7551,13.6929,13.7324,76800.0
2005-06-09 09:50:00,24.29,24.3,24.27,24.3,56000.0,13.7324,13.7381,13.7211,13.7381,56000.0
2005-06-09 10:00:00,24.3,24.39,24.3,24.38,126400.0,13.7381,13.789,13.7381,13.7833,126400.0
2005-06-09 10:10:00,24.38,24.38,24.29,24.33,93200.0,13.7833,13.7833,13.7324,13.7551,93200.0
2005-06-09 10:20:00,24.33,24.38,24.33,24.38,38400.0,13.7551,13.7833,13.7551,13.7833,38400.0
2005-06-09 10:30:00,24.38,24.4,24.37,24.38,79200.0,13.7833,13.7946,13.7777,13.7833,79200.0
2005-06-09 10:40:00,24.38,24.38,24.35,24.37,67200.0,13.7833,13.7833,13.7664,13.7777,67200.0
2005-06-09 10:50:00,24.37,24.41,24.37,24.41,95200.0,13.7777,13.8003,13.7777,13.8003,95200.0
2005-06-09 11:00:00,24.42,24.44,24.42,24.43,59600.0,13.8059,13.8172,13.8059,13.8116,59600.0
2005-06-09 11:10:00,24.43,24.43,24.41,24.41,40800.0,13.8116,13.8116,13.8003,13.8003,40800.0
2005-06-09 11:20:00,24.41,24.42,24.41,24.41,57200.0,13.8003,13.8059,13.8003,13.8003,57200.0
2005-06-09 11:30:00,24.41,24.49,24.41,24.49,120400.0,13.8003,13.8455,13.8003,13.8455,120400.0
2005-06-09 11:40:00,24.49,24.53,24.48,24.51,110800.0,13.8455,13.8681,13.8399,13.8568,110800.0
2005-06-09 11:50:00,24.51,24.54,24.5,24.5,74800.0,13.8568,13.8738,13.8512,13.8512,74800.0
2005-06-09 12:00:00,24.5,24.55,24.48,24.5,73200.0,13.8512,13.8794,13.8399,13.8512,73200.0
2005-06-09 12:10:00,24.5,24.55,24.5,24.54,43600.0,13.8512,13.8794,13.8512,13.8738,43600.0
2005-06-09 12:20:00,24.54,24.65,24.54,24.63,60800.0,13.8738,13.936,13.8738,13.9247,60800.0
2005-06-09 12:30:00,24.63,24.64,24.62,24.63,48800.0,13.9247,13.9303,13.919,13.9247,48800.0
2005-06-09 12:40:00,24.63,24.65,24.61,24.63,35200.0,13.9247,13.936,13.9134,13.9247,35200.0
2005-06-09 12:50:00,24.63,24.64,24.61,24.61,66800.0,13.9247,13.9303,13.9134,13.9134,66800.0
2005-06-09 13:00:00,24.61,24.63,24.6,24.61,52400.0,13.9134,13.9247,13.9077,13.9134,52400.0
2005-06-09 13:10:00,24.61,24.63,24.56,24.56,62800.0,13.9134,13.9247,13.8851,13.8851,62800.0
2005-06-09 13:20:00,24.56,24.56,24.51,24.54,47600.0,13.8851,13.8851,13.8568,13.8738,47600.0
2005-06-09 13:30:00,24.54,24.58,24.54,24.57,37200.0,13.8738,13.8964,13.8738,13.8907,37200.0
2005-06-09 13:40:00,24.57,24.57,24.56,24.56,20800.0,13.8907,13.8907,13.8851,13.8851,20800.0
2005-06-09 13:50:00,24.56,24.57,24.55,24.57,42800.0,13.8851,13.8907,13.8794,13.8907,42800.0
2005-06-09 14:00:00,24.57,24.57,24.51,24.52,64000.0,13.8907,13.8907,13.8568,13.8625,64000.0
2005-06-09 14:10:00,24.5,24.51,24.49,24.5,56400.0,13.8512,13.8568,13.8455,13.8512,56400.0
2005-06-09 14:20:00,24.5,24.5,24.46,24.46,28800.0,13.8512,13.8512,13.8285,13.8285,28800.0
2005-06-09 14:30:00,24.46,24.48,24.44,24.45,49600.0,13.8285,13.8399,13.8172,13.8229,49600.0
2005-06-09 14:40:00,24.45,24.48,24.45,24.47,52400.0,13.8229,13.8399,13.8229,13.8342,52400.0
2005-06-09 14:50:00,24.47,24.48,24.46,24.47,20000.0,13.8342,13.8399,13.8285,13.8342,20000.0
2005-06-09 15:00:00,24.47,24.52,24.46,24.48,41600.0,13.8342,13.8625,13.8285,13.8399,41600.0
2005-06-09 15:10:00,24.48,24.5,24.48,24.5,52800.0,13.8399,13.8512,13.8399,13.8512,52800.0
2005-06-09 15:20:00,24.49,24.5,24.49,24.49,40000.0,13.8455,13.8512,13.8455,13.8455,40000.0
2005-06-09 15:30:00,24.49,24.54,24.49,24.54,71200.0,13.8455,13.8738,13.8455,13.8738,71200.0
2005-06-09 15:40:00,24.54,24.57,24.54,24.57,84800.0,13.8738,13.8907,13.8738,13.8907,84800.0
2005-06-09 15:50:00,24.58,24.62,24.58,24.59,65600.0,13.8964,13.919,13.8964,13.902,65600.0
2005-06-10 09:30:00,24.61,24.61,24.49,24.53,47600.0,13.9134,13.9134,13.8455,13.8681,47600.0
2005-06-10 09:40:00,24.53,24.59,24.51,24.54,31200.0,13.8681,13.902,13.8568,13.8738,31200.0
2005-06-10 09:50:00,24.57,24.58,24.51,24.52,25200.0,13.8907,13.8964,13.8568,13.8625,25200.0
2005-06-10 10:00:00,24.51,24.54,24.5,24.53,31600.0,13.8568,13.8738,13.8512,13.8681,31600.0
2005-06-10 10:10:00,24.53,24.54,24.51,24.51,57600.0,13.8681,13.8738,13.8568,13.8568,57600.0
2005-06-10 10:20:00,24.5,24.52,24.48,24.52,34800.0,13.8512,13.8625,13.8399,13.8625,34800.0
2005-06-10 10:30:00,24.52,24.52,24.5,24.5,29600.0,13.8625,13.8625,13.8512,13.8512,29600.0
2005-06-10 10:40:00,24.5,24.53,24.5,24.5,53600.0,13.8512,13.8681,13.8512,13.8512,53600.0
2005-06-10 10:50:00,24.49,24.5,24.47,24.49,34800.0,13.8455,13.8512,13.8342,13.8455,34800.0
2005-06-10 11:00:00,24.49,24.49,24.47,24.47,22400.0,13.8455,13.8455,13.8342,13.8342,22400.0
2005-06-10 11:10:00,24.47,24.48,24.47,24.47,20800.0,13.8342,13.8399,13.8342,13.8342,20800.0
2005-06-10 11:20:00,24.47,24.5,24.46,24.48,29200.0,13.8342,13.8512,13.8285,13.8399,29200.0
2005-06-10 11:30:00,24.49,24.49,24.45,24.45,30400.0,13.8455,13.8455,13.8229,13.8229,30400.0
2005-06-10 11:40:00,24.46,24.47,24.45,24.45,15200.0,13.8285,13.8342,13.8229,13.8229,15200.0
2005-06-10 11:50:00,24.45,24.49,24.42,24.43,72400.0,13.8229,13.8455,13.8059,13.8116,72400.0
2005-06-10 12:00:00,24.43,24.43,24.39,24.39,12800.0,13.8116,13.8116,13.789,13.789,12800.0
2005-06-10 12:10:00,24.39,24.4,24.36,24.36,36400.0,13.789,13.7946,13.772,13.772,36400.0
2005-06-10 12:20:00,24.36,24.37,24.33,24.34,20800.0,13.772,13.7777,13.7551,13.7607,20800.0
2005-06-10 12:30:00,24.33,24.35,24.33,24.33,12000.0,13.7551,13.7664,13.7551,13.7551,12000.0
2005-06-10 12:40:00,24.32,24.34,24.32,24.33,10000.0,13.7494,13.7607,13.7494,13.7551,10000.0
2005-06-10 12:50:00,24.32,24.33,24.32,24.33,14400.0,13.7494,13.7551,13.7494,13.7551,14400.0
2005-06-10 13:00:00,24.32,24.34,24.32,24.33,31600.0,13.7494,13.7607,13.7494,13.7551,31600.0
2005-06-10 13:10:00,24.33,24.36,24.32,24.36,25600.0,13.7551,13.772,13.7494,13.772,25600.0
2005-06-10 13:20:00,24.36,24.37,24.36,24.36,14800.0,13.772,13.7777,13.772,13.772,14800.0
2005-06-10 13:30:00,24.36,24.4,24.36,24.38,18400.0,13.772,13.7946,13.772,13.7833,18400.0
2005-06-10 13:40:00,24.39,24.43,24.39,24.43,42400.0,13.789,13.8116,13.789,13.8116,42400.0
2005-06-10 13:50:00,24.43,24.43,24.38,24.39,12000.0,13.8116,13.8116,13.7833,13.789,12000.0
2005-06-10 14:00:00,24.39,24.4,24.36,24.39,33600.0,13.789,13.7946,13.772,13.789,33600.0
2005-06-10 14:10:00,24.4,24.42,24.38,24.38,40000.0,13.7946,13.8059,13.7833,13.7833,40000.0
2005-06-10 14:20:00,24.39,24.4,24.38,24.4,18000.0,13.789,13.7946,13.7833,13.7946,18000.0
2005-06-10 14:30:00,24.4,24.41,24.37,24.37,15600.0,13.7946,13.8003,13.7777,13.7777,15600.0
2005-06-10 14:40:00,24.38,24.38,24.35,24.35,35200.0,13.7833,13.7833,13.7664,13.7664,35200.0
2005-06-10 14:50:00,24.35,24.37,24.33,24.36,24000.0,13.7664,13.7777,13.7551,13.772,24000.0
2005-06-10 15:00:00,24.36,24.43,24.36,24.41,52000.0,13.772,13.8116,13.772,13.8003,52000.0
2005-06-10 15:10:00,24.41,24.46,24.4,24.4,21600.0,13.8003,13.8285,13.7946,13.7946,21600.0
2005-06-10 15:20:00,24.4,24.45,24.4,24.42,41200.0,13.7946,13.8229,13.7946,13.8059,41200.0
2005-06-10 15:30:00,24.41,24.47,24.41,24.46,20800.0,13.8003,13.8342,13.8003,13.8285,20800.0
2005-06-10 15:40:00,24.46,24.46,24.43,24.45,18000.0,13.8285,13.8285,13.8116,13.8229,18000.0
2005-06-10 15:50:00,24.45,24.48,24.45,24.48,83200.0,13.8229,13.8399,13.8229,13.8399,83200.0
2005-06-13 09:30:00,24.38,24.38,24.32,24.33,39200.0,13.7833,13.7833,13.7494,13.7551,39200.0
2005-06-13 09:40:00,24.33,24.35,24.29,24.34,70400.0,13.7551,13.7664,13.7324,13.7607,70400.0
2005-06-13 09:50:00,24.34,24.37,24.33,24.36,20000.0,13.7607,13.7777,13.7551,13.772,20000.0
2005-06-13 10:00:00,24.36,24.37,24.35,24.36,74800.0,13.772,13.7777,13.7664,13.772,74800.0
2005-06-13 10:10:00,24.36,24.42,24.36,24.42,38800.0,13.772,13.8059,13.772,13.8059,38800.0
2005-06-13 10:20:00,24.42,24.45,24.42,24.42,35200.0,13.8059,13.8229,13.8059,13.8059,35200.0
2005-06-13 10:30:00,24.41,24.47,24.41,24.47,45200.0,13.8003,13.8342,13.8003,13.8342,45200.0
2005-06-13 10:40:00,24.49,24.51,24.48,24.5,37200.0,13.8455,13.8568,13.8399,13.8512,37200.0
2005-06-13 10:50:00,24.5,24.52,24.49,24.52,24800.0,13.8512,13.8625,13.8455,13.8625,24800.0
2005-06-13 11:00:00,24.52,24.6,24.51,24.6,48000.0,13.8625,13.9077,13.8568,13.9077,48000.0
2005-06-13 11:10:00,24.6,24.61,24.58,24.6,34000.0,13.9077,13.9134,13.8964,13.9077,34000.0
2005-06-13 11:20:00,24.6,24.63,24.59,24.63,43200.0,13.9077,13.9247,13.902,13.9247,43200.0
2005-06-13 11:30:00,24.63,24.63,24.6,24.61,29600.0,13.9247,13.9247,13.9077,13.9134,29600.0
2005-06-13 11:40:00,24.61,24.61,24.6,24.61,37600.0,13.9134,13.9134,13.9077,13.9134,37600.0
2005-06-13 11:50:00,24.61,24.61,24.6,24.61,23600.0,13.9134,13.9134,13.9077,13.9134,23600.0
2005-06-13 12:00:00,24.62,24.62,24.59,24.6,36400.0,13.919,13.919,13.902,13.9077,36400.0
2005-06-13 12:10:00,24.59,24.6,24.57,24.58,21200.0,13.902,13.9077,13.8907,13.8964,21200.0
2005-06-13 12:20:00,24.58,24.6,24.58,24.6,14800.0,13.8964,13.9077,13.8964,13.9077,14800.0
2005-06-13 12:30:00,24.6,24.61,24.59,24.59,22400.0,13.9077,13.9134,13.902,13.902,22400.0
2005-06-13 12:40:00,24.58,24.6,24.55,24.59,42800.0,13.8964,13.9077,13.8794,13.902,42800.0
2005-06-13 12:50:00,24.59,24.61,24.59,24.59,31200.0,13.902,13.9134,13.902,13.902,31200.0
2005-06-13 13:00:00,24.59,24.6,24.58,24.58,28000.0,13.902,13.9077,13.8964,13.8964,28000.0
2005-06-13 13:10:00,24.58,24.6,24.58,24.59,30000.0,13.8964,13.9077,13.8964,13.902,30000.0
2005-06-13 13:20:00,24.59,24.61,24.59,24.6,29200.0,13.902,13.9134,13.902,13.9077,29200.0
2005-06-13 13:30:00,24.6,24.6,24.59,24.59,22000.0,13.9077,13.9077,13.902,13.902,22000.0
2005-06-13 13:40:00,24.58,24.59,24.54,24.55,35200.0,13.8964,13.902,13.8738,13.8794,35200.0
2005-06-13 13:50:00,24.54,24.54,24.47,24.5,71200.0,13.8738,13.8738,13.8342,13.8512,71200.0
2005-06-13 14:00:00,24.5,24.52,24.46,24.5,62000.0,13.8512,13.8625,13.8285,13.8512,62000.0
2005-06-13 14:10:00,24.5,24.5,24.47,24.47,38400.0,13.8512,13.8512,13.8342,13.8342,38400.0
2005-06-13 14:20:00,24.47,24.49,24.47,24.48,46800.0,13.8342,13.8455,13.8342,13.8399,46800.0
2005-06-13 14:30:00,24.48,24.5,24.44,24.49,44400.0,13.8399,13.8512,13.8172,13.8455,44400.0
2005-06-13 14:40:00,24.48,24.48,24.48,24.48,32400.0,13.8399,13.8399,13.8399,13.8399,32400.0
2005-06-13 14:50:00,24.49,24.51,24.48,24.48,54400.0,13.8455,13.8568,13.8399,13.8399,54400.0
2005-06-13 15:00:00,24.47,24.48,24.4,24.41,62400.0,13.8342,13.8399,13.7946,13.8003,62400.0
2005-06-13 15:10:00,24.41,24.42,24.36,24.38,43200.0,13.8003,13.8059,13.772,13.7833,43200.0
2005-06-13 15:20:00,24.38,24.43,24.37,24.43,60400.0,13.7833,13.8116,13.7777,13.8116,60400.0
2005-06-13 15:30:00,24.43,24.45,24.42,24.45,71600.0,13.8116,13.8229,13.8059,13.8229,71600.0
2005-06-13 15:40:00,24.45,24.45,24.41,24.43,53200.0,13.8229,13.8229,13.8003,13.8116,53200.0
2005-06-13 15:50:00,24.43,24.44,24.41,24.44,54000.0,13.8116,13.8172,13.8003,13.8172,54000.0
2005-06-14 09:30:00,24.43,24.47,24.42,24.47,81600.0,13.8116,13.8342,13.8059,13.8342,81600.0
2005-06-14 09:40:00,24.47,24.5,24.46,24.48,63200.0,13.8342,13.8512,13.8285,13.8399,63200.0
2005-06-14 09:50:00,24.47,24.55,24.47,24.55,74000.0,13.8342,13.8794,13.8342,13.8794,74000.0
2005-06-14 10:00:00,24.55,24.55,24.5,24.5,58400.0,13.8794,13.8794,13.8512,13.8512,58400.0
2005-06-14 10:10:00,24.51,24.56,24.51,24.53,46800.0,13.8568,13.8851,13.8568,13.8681,46800.0
2005-06-14 10:20:00,24.53,24.53,24.48,24.49,38800.0,13.8681,13.8681,13.8399,13.8455,38800.0
2005-06-14 10:30:00,24.49,24.5,24.49,24.5,37200.0,13.8455,13.8512,13.8455,13.8512,37200.0
2005-06-14 10:40:00,24.5,24.53,24.49,24.53,34800.0,13.8512,13.8681,13.8455,13.8681,34800.0
2005-06-14 10:50:00,24.54,24.54,24.52,24.53,25600.0,13.8738,13.8738,13.8625,13.8681,25600.0
2005-06-14 11:00:00,24.53,24.55,24.53,24.54,26400.0,13.8681,13.8794,13.8681,13.8738,26400.0
2005-06-14 11:10:00,24.54,24.56,24.54,24.56,19200.0,13.8738,13.8851,13.8738,13.8851,19200.0
2005-06-14 11:20:00,24.56,24.59,24.56,24.56,40400.0,13.8851,13.902,13.8851,13.8851,40400.0
2005-06-14 11:30:00,24.56,24.61,24.56,24.61,32400.0,13.8851,13.9134,13.8851,13.9134,32400.0
2005-06-14 11:40:00,24.61,24.63,24.59,24.62,45200.0,13.9134,13.9247,13.902,13.919,45200.0
2005-06-14 11:50:00,24.62,24.63,24.6,24.62,30400.0,13.919,13.9247,13.9077,13.919,30400.0
2005-06-14 12:00:00,24.62,24.64,24.62,24.63,40800.0,13.919,13.9303,13.919,13.9247,40800.0
2005-06-14 12:10:00,24.63,24.66,24.63,24.66,24000.0,13.9247,13.9416,13.9247,13.9416,24000.0
2005-06-14 12:20:00,24.66,24.66,24.64,24.64,27600.0,13.9416,13.9416,13.9303,13.9303,27600.0
2005-06-14 12:30:00,24.64,24.66,24.64,24.66,55200.0,13.9303,13.9416,13.9303,13.9416,55200.0
2005-06-14 12:40:00,24.66,24.67,24.64,24.66,28400.0,13.9416,13.9473,13.9303,13.9416,28400.0
2005-06-14 12:50:00,24.67,24.69,24.67,24.69,21600.0,13.9473,13.9586,13.9473,13.9586,21600.0
2005-06-14 13:00:00,24.69,24.7,24.68,24.68,38800.0,13.9586,13.9642,13.9529,13.9529,38800.0
2005-06-14 13:10:00,24.68,24.68,24.67,24.67,24000.0,13.9529,13.9529,13.9473,13.9473,24000.0
2005-06-14 13:20:00,24.67,24.69,24.67,24.69,29200.0,13.9473,13.9586,13.9473,13.9586,29200.0
2005-06-14 13:30:00,24.69,24.71,24.69,24.71,35600.0,13.9586,13.9699,13.9586,13.9699,35600.0
2005-06-14 13:40:00,24.71,24.77,24.71,24.77,56400.0,13.9699,14.0038,13.9699,14.0038,56400.0
2005-06-14 13:50:00,24.77,24.81,24.75,24.81,55200.0,14.0038,14.0264,13.9925,14.0264,55200.0
2005-06-14 14:00:00,24.84,24.86,24.82,24.86,95200.0,14.0434,14.0547,14.0321,14.0547,95200.0
2005-06-14 14:10:00,24.86,24.87,24.83,24.83,84000.0,14.0547,14.0603,14.0377,14.0377,84000.0
2005-06-14 14:20:00,24.82,24.84,24.78,24.81,68400.0,14.0321,14.0434,14.0095,14.0264,68400.0
2005-06-14 14:30:00,24.81,24.85,24.79,24.8,54000.0,14.0264,14.049,14.0151,14.0208,54000.0
2005-06-14 14:40:00,24.8,24.82,24.78,24.78,52400.0,14.0208,14.0321,14.0095,14.0095,52400.0
2005-06-14 14:50:00,24.78,24.8,24.75,24.8,42800.0,14.0095,14.0208,13.9925,14.0208,42800.0
2005-06-14 15:00:00,24.8,24.8,24.75,24.78,51200.0,14.0208,14.0208,13.9925,14.0095,51200.0
2005-06-14 15:10:00,24.78,24.78,24.76,24.78,68800.0,14.0095,14.0095,13.9982,14.0095,68800.0
2005-06-14 15:20:00,24.78,24.79,24.75,24.77,81200.0,14.0095,14.0151,13.9925,14.0038,81200.0
2005-06-14 15:30:00,24.77,24.78,24.76,24.77,68400.0,14.0038,14.0095,13.9982,14.0038,68400.0
2005-06-14 15:40:00,24.78,24.82,24.78,24.82,98000.0,14.0095,14.0321,14.0095,14.0321,98000.0
2005-06-14 15:50:00,24.82,24.82,24.77,24.82,96800.0,14.0321,14.0321,14.0038,14.0321,96800.0
2005-06-15 09:30:00,24.93,24.93,24.89,24.89,97200.0,14.0943,14.0943,14.0716,14.0716,97200.0
2005-06-15 09:40:00,24.89,24.89,24.8,24.84,45200.0,14.0716,14.0716,14.0208,14.0434,45200.0
2005-06-15 09:50:00,24.83,24.83,24.72,24.75,60000.0,14.0377,14.0377,13.9755,13.9925,60000.0
2005-06-15 10:00:00,24.77,24.77,24.7,24.71,58800.0,14.0038,14.0038,13.9642,13.9699,58800.0
2005-06-15 10:10:00,24.7,24.73,24.66,24.73,36000.0,13.9642,13.9812,13.9416,13.9812,36000.0
2005-06-15 10:20:00,24.72,24.72,24.62,24.62,22800.0,13.9755,13.9755,13.919,13.919,22800.0
2005-06-15 10:30:00,24.62,24.64,24.51,24.53,99200.0,13.919,13.9303,13.8568,13.8681,99200.0
2005-06-15 10:40:00,24.52,24.53,24.46,24.47,82400.0,13.8625,13.8681,13.8285,13.8342,82400.0
2005-06-15 10:50:00,24.47,24.48,24.45,24.46,69600.0,13.8342,13.8399,13.8229,13.8285,69600.0
2005-06-15 11:00:00,24.46,24.52,24.45,24.51,191200.0,13.8285,13.8625,13.8229,13.8568,191200.0
2005-06-15 11:10:00,24.52,24.53,24.47,24.48,55600.0,13.8625,13.8681,13.8342,13.8399,55600.0
2005-06-15 11:20:00,24.49,24.55,24.49,24.52,34000.0,13.8455,13.8794,13.8455,13.8625,34000.0
2005-06-15 11:30:00,24.53,24.56,24.53,24.55,38400.0,13.8681,13.8851,13.8681,13.8794,38400.0
2005-06-15 11:40:00,24.55,24.55,24.53,24.54,32400.0,13.8794,13.8794,13.8681,13.8738,32400.0
2005-06-15 11:50:00,24.54,24.55,24.52,24.52,27600.0,13.8738,13.8794,13.8625,13.8625,27600.0
2005-06-15 12:00:00,24.53,24.55,24.53,24.54,35600.0,13.8681,13.8794,13.8681,13.8738,35600.0
2005-06-15 12:10:00,24.54,24.58,24.54,24.57,18000.0,13.8738,13.8964,13.8738,13.8907,18000.0
2005-06-15 12:20:00,24.57,24.57,24.55,24.55,9600.0,13.8907,13.8907,13.8794,13.8794,9600.0
2005-06-15 12:30:00,24.55,24.58,24.55,24.58,46400.0,13.8794,13.8964,13.8794,13.8964,46400.0
2005-06-15 12:40:00,24.58,24.58,24.55,24.56,32400.0,13.8964,13.8964,13.8794,13.8851,32400.0
2005-06-15 12:50:00,24.56,24.56,24.55,24.55,12000.0,13.8851,13.8851,13.8794,13.8794,12000.0
2005-06-15 13:00:00,24.55,24.57,24.54,24.57,35600.0,13.8794,13.8907,13.8738,13.8907,35600.0
2005-06-15 13:10:00,24.57,24.57,24.56,24.56,12000.0,13.8907,13.8907,13.8851,13.8851,12000.0
2005-06-15 13:20:00,24.56,24.56,24.54,24.55,26400.0,13.8851,13.8851,13.8738,13.8794,26400.0
2005-06-15 13:30:00,24.55,24.56,24.53,24.56,28800.0,13.8794,13.8851,13.8681,13.8851,28800.0
2005-06-15 13:40:00,24.56,24.57,24.54,24.54,59600.0,13.8851,13.8907,13.8738,13.8738,59600.0
2005-06-15 13:50:00,24.55,24.61,24.54,24.6,57600.0,13.8794,13.9134,13.8738,13.9077,57600.0
2005-06-15 14:00:00,24.6,24.62,24.59,24.61,58400.0,13.9077,13.919,13.902,13.9134,58400.0
2005-06-15 14:10:00,24.62,24.71,24.62,24.71,55600.0,13.919,13.9699,13.919,13.9699,55600.0
2005-06-15 14:20:00,24.71,24.72,24.67,24.7,39200.0,13.9699,13.9755,13.9473,13.9642,39200.0
2005-06-15 14:30:00,24.7,24.72,24.69,24.71,20000.0,13.9642,13.9755,13.9586,13.9699,20000.0
2005-06-15 14:40:00,24.71,24.74,24.71,24.74,73200.0,13.9699,13.9868,13.9699,13.9868,73200.0
2005-06-15 14:50:00,24.74,24.78,24.73,24.73,61200.0,13.9868,14.0095,13.9812,13.9812,61200.0
2005-06-15 15:00:00,24.74,24.75,24.71,24.73,95600.0,13.9868,13.9925,13.9699,13.9812,95600.0
2005-06-15 15:10:00,24.73,24.76,24.73,24.75,28400.0,13.9812,13.9982,13.9812,13.9925,28400.0
2005-06-15 15:20:00,24.76,24.82,24.76,24.82,65600.0,13.9982,14.0321,13.9982,14.0321,65600.0
2005-06-15 15:30:00,24.82,24.85,24.82,24.84,96000.0,14.0321,14.049,14.0321,14.0434,96000.0
2005-06-15 15:40:00,24.84,24.87,24.82,24.84,173600.0,14.0434,14.0603,14.0321,14.0434,173600.0
2005-06-15 15:50:00,24.84,24.86,24.82,24.85,102400.0,14.0434,14.0547,14.0321,14.049,102400.0
2005-06-16 09:30:00,24.8,24.81,24.75,24.76,52800.0,14.0208,14.0264,13.9925,13.9982,52800.0
2005-06-16 09:40:00,24.76,24.91,24.76,24.89,40800.0,13.9982,14.083,13.9982,14.0716,40800.0
2005-06-16 09:50:00,24.89,24.91,24.82,24.89,109200.0,14.0716,14.083,14.0321,14.0716,109200.0
2005-06-16 10:00:00,24.91,24.97,24.89,24.89,48800.0,14.083,14.1169,14.0716,14.0716,48800.0
2005-06-16 10:10:00,24.89,24.92,24.86,24.87,80000.0,14.0716,14.0886,14.0547,14.0603,80000.0
2005-06-16 10:20:00,24.86,24.9,24.85,24.88,106800.0,14.0547,14.0773,14.049,14.066,106800.0
2005-06-16 10:30:00,24.88,24.89,24.86,24.88,113200.0,14.066,14.0716,14.0547,14.066,113200.0
2005-06-16 10:40:00,24.88,24.93,24.88,24.89,138400.0,14.066,14.0943,14.066,14.0716,138400.0
2005-06-16 10:50:00,24.89,24.91,24.86,24.9,84000.0,14.0716,14.083,14.0547,14.0773,84000.0
2005-06-16 11:00:00,24.91,24.91,24.84,24.84,48800.0,14.083,14.083,14.0434,14.0434,48800.0
2005-06-16 11:10:00,24.84,24.86,24.81,24.84,50400.0,14.0434,14.0547,14.0264,14.0434,50400.0
2005-06-16 11:20:00,24.84,24.84,24.78,24.78,26000.0,14.0434,14.0434,14.0095,14.0095,26000.0
2005-06-16 11:30:00,24.77,24.78,24.73,24.75,93600.0,14.0038,14.0095,13.9812,13.9925,93600.0
2005-06-16 11:40:00,24.75,24.76,24.74,24.76,55600.0,13.9925,13.9982,13.9868,13.9982,55600.0
2005-06-16 11:50:00,24.76,24.8,24.76,24.8,88000.0,13.9982,14.0208,13.9982,14.0208,88000.0
2005-06-16 12:00:00,24.8,24.81,24.78,24.81,57600.0,14.0208,14.0264,14.0095,14.0264,57600.0
2005-06-16 12:10:00,24.81,24.81,24.75,24.78,110000.0,14.0264,14.0264,13.9925,14.0095,110000.0
2005-06-16 12:20:00,24.78,24.79,24.78,24.78,16000.0,14.0095,14.0151,14.0095,14.0095,16000.0
2005-06-16 12:30:00,24.78,24.85,24.78,24.84,65200.0,14.0095,14.049,14.0095,14.0434,65200.0
2005-06-16 12:40:00,24.85,24.88,24.84,24.85,63600.0,14.049,14.066,14.0434,14.049,63600.0
2005-06-16 12:50:00,24.84,24.84,24.83,24.83,7200.0,14.0434,14.0434,14.0377,14.0377,7200.0
2005-06-16 13:00:00,24.83,24.83,24.81,24.81,10800.0,14.0377,14.0377,14.0264,14.0264,10800.0
2005-06-16 13:10:00,24.81,24.85,24.8,24.85,21200.0,14.0264,14.049,14.0208,14.049,21200.0
2005-06-16 13:20:00,24.84,24.84,24.82,24.82,11200.0,14.0434,14.0434,14.0321,14.0321,11200.0
2005-06-16 13:30:00,24.82,24.85,24.82,24.85,34000.0,14.0321,14.049,14.0321,14.049,34000.0
2005-06-16 13:40:00,24.85,24.85,24.83,24.84,24800.0,14.049,14.049,14.0377,14.0434,24800.0
2005-06-16 13:50:00,24.84,24.84,24.83,24.83,12400.0,14.0434,14.0434,14.0377,14.0377,12400.0
2005-06-16 14:00:00,24.83,24.84,24.82,24.83,41600.0,14.0377,14.0434,14.0321,14.0377,41600.0
2005-06-16 14:10:00,24.83,24.83,24.81,24.82,32400.0,14.0377,14.0377,14.0264,14.0321,32400.0
2005-06-16 14:20:00,24.82,24.86,24.82,24.84,108400.0,14.0321,14.0547,14.0321,14.0434,108400.0
2005-06-16 14:30:00,24.84,24.85,24.84,24.85,90400.0,14.0434,14.049,14.0434,14.049,90400.0
2005-06-16 14:40:00,24.86,24.86,24.84,24.84,76800.0,14.0547,14.0547,14.0434,14.0434,76800.0
2005-06-16 14:50:00,24.84,24.85,24.84,24.85,77200.0,14.0434,14.049,14.0434,14.049,77200.0
2005-06-16 15:00:00,24.85,24.85,24.84,24.84,48800.0,14.049,14.049,14.0434,14.0434,48800.0
2005-06-16 15:10:00,24.84,24.85,24.84,24.84,78800.0,14.0434,14.049,14.0434,14.0434,78800.0
2005-06-16 15:20:00,24.84,24.85,24.83,24.84,60400.0,14.0434,14.049,14.0377,14.0434,60400.0
2005-06-16 15:30:00,24.84,24.85,24.84,24.85,83600.0,14.0434,14.049,14.0434,14.049,83600.0
2005-06-16 15:40:00,24.85,24.89,24.85,24.88,262400.0,14.049,14.0716,14.049,14.066,262400.0
2005-06-16 15:50:00,24.88,24.93,24.88,24.93,284800.0,14.066,14.0943,14.066,14.0943,284800.0
2005-06-17 09:30:00,24.93,25.02,24.82,24.82,1187600.0,14.0943,14.1451,14.0321,14.0321,1187600.0
2005-06-17 09:40:00,24.83,24.89,24.74,24.89,125200.0,14.0377,14.0716,13.9868,14.0716,125200.0
2005-06-17 09:50:00,24.89,25.02,24.87,25.02,163600.0,14.0716,14.1451,14.0603,14.1451,163600.0
2005-06-17 10:00:00,24.88,24.88,24.81,24.86,68400.0,14.066,14.066,14.0264,14.0547,68400.0
2005-06-17 10:10:00,24.85,24.87,24.84,24.86,48800.0,14.049,14.0603,14.0434,14.0547,48800.0
2005-06-17 10:20:00,24.86,24.89,24.86,24.89,48400.0,14.0547,14.0716,14.0547,14.0716,48400.0
2005-06-17 10:30:00,24.89,24.96,24.89,24.95,66800.0,14.0716,14.1112,14.0716,14.1056,66800.0
2005-06-17 10:40:00,24.94,24.94,24.9,24.9,69200.0,14.0999,14.0999,14.0773,14.0773,69200.0
2005-06-17 10:50:00,24.91,24.92,24.91,24.91,55200.0,14.083,14.0886,14.083,14.083,55200.0
2005-06-17 11:00:00,24.91,24.92,24.9,24.92,474400.0,14.083,14.0886,14.0773,14.0886,474400.0
2005-06-17 11:10:00,24.92,24.92,24.9,24.9,38800.0,14.0886,14.0886,14.0773,14.0773,38800.0
2005-06-17 11:20:00,24.9,24.9,24.89,24.9,87200.0,14.0773,14.0773,14.0716,14.0773,87200.0
2005-06-17 11:30:00,24.9,24.9,24.87,24.87,31200.0,14.0773,14.0773,14.0603,14.0603,31200.0
2005-06-17 11:40:00,24.86,24.87,24.84,24.84,58400.0,14.0547,14.0603,14.0434,14.0434,58400.0
2005-06-17 11:50:00,24.84,24.84,24.83,24.84,18400.0,14.0434,14.0434,14.0377,14.0434,18400.0
2005-06-17 12:00:00,24.84,24.84,24.82,24.82,17200.0,14.0434,14.0434,14.0321,14.0321,17200.0
2005-06-17 12:10:00,24.82,24.83,24.82,24.82,12400.0,14.0321,14.0377,14.0321,14.0321,12400.0
2005-06-17 12:20:00,24.81,24.81,24.78,24.78,11200.0,14.0264,14.0264,14.0095,14.0095,11200.0
2005-06-17 12:30:00,24.78,24.82,24.78,24.82,49600.0,14.0095,14.0321,14.0095,14.0321,49600.0
2005-06-17 12:40:00,24.82,24.82,24.81,24.81,26400.0,14.0321,14.0321,14.0264,14.0264,26400.0
2005-06-17 12:50:00,24.81,24.82,24.8,24.81,29600.0,14.0264,14.0321,14.0208,14.0264,29600.0
2005-06-17 13:00:00,24.8,24.81,24.79,24.79,53200.0,14.0208,14.0264,14.0151,14.0151,53200.0
2005-06-17 13:10:00,24.79,24.82,24.79,24.82,68000.0,14.0151,14.0321,14.0151,14.0321,68000.0
2005-06-17 13:20:00,24.83,24.83,24.82,24.82,30000.0,14.0377,14.0377,14.0321,14.0321,30000.0
2005-06-17 13:30:00,24.82,24.83,24.82,24.82,37600.0,14.0321,14.0377,14.0321,14.0321,37600.0
2005-06-17 13:40:00,24.82,24.84,24.82,24.84,30800.0,14.0321,14.0434,14.0321,14.0434,30800.0
2005-06-17 13:50:00,24.84,24.85,24.81,24.83,55200.0,14.0434,14.049,14.0264,14.0377,55200.0
2005-06-17 14:00:00,24.83,24.85,24.79,24.84,52000.0,14.0377,14.049,14.0151,14.0434,52000.0
2005-06-17 14:10:00,24.84,24.85,24.82,24.82,17600.0,14.0434,14.049,14.0321,14.0321,17600.0
2005-06-17 14:20:00,24.82,24.83,24.78,24.78,42400.0,14.0321,14.0377,14.0095,14.0095,42400.0
2005-06-17 14:30:00,24.78,24.78,24.75,24.75,40400.0,14.0095,14.0095,13.9925,13.9925,40400.0
2005-06-17 14:40:00,24.75,24.78,24.75,24.78,178800.0,13.9925,14.0095,13.9925,14.0095,178800.0
2005-06-17 14:50:00,24.77,24.79,24.75,24.77,129200.0,14.0038,14.0151,13.9925,14.0038,129200.0
2005-06-17 15:00:00,24.77,24.82,24.77,24.81,92400.0,14.0038,14.0321,14.0038,14.0264,92400.0
2005-06-17 15:10:00,24.81,24.83,24.81,24.83,100800.0,14.0264,14.0377,14.0264,14.0377,100800.0
2005-06-17 15:20:00,24.83,24.84,24.83,24.84,176800.0,14.0377,14.0434,14.0377,14.0434,176800.0
2005-06-17 15:30:00,24.84,24.85,24.82,24.83,190400.0,14.0434,14.049,14.0321,14.0377,190400.0
2005-06-17 15:40:00,24.83,24.87,24.83,24.86,125600.0,14.0377,14.0603,14.0377,14.0547,125600.0
2005-06-17 15:50:00,24.86,24.89,24.86,24.88,155600.0,14.0547,14.0716,14.0547,14.066,155600.0
2005-06-20 09:30:00,24.83,24.85,24.79,24.79,57600.0,14.0377,14.049,14.0151,14.0151,57600.0
2005-06-20 09:40:00,24.78,24.84,24.78,24.81,30800.0,14.0095,14.0434,14.0095,14.0264,30800.0
2005-06-20 09:50:00,24.81,24.81,24.76,24.78,52800.0,14.0264,14.0264,13.9982,14.0095,52800.0
2005-06-20 10:00:00,24.78,24.8,24.76,24.78,59600.0,14.0095,14.0208,13.9982,14.0095,59600.0
2005-06-20 10:10:00,24.78,24.78,24.75,24.78,70000.0,14.0095,14.0095,13.9925,14.0095,70000.0
2005-06-20 10:20:00,24.78,24.81,24.78,24.8,73600.0,14.0095,14.0264,14.0095,14.0208,73600.0
2005-06-20 10:30:00,24.81,24.85,24.8,24.84,83600.0,14.0264,14.049,14.0208,14.0434,83600.0
2005-06-20 10:40:00,24.84,24.84,24.83,24.83,32800.0,14.0434,14.0434,14.0377,14.0377,32800.0
2005-06-20 10:50:00,24.83,24.83,24.8,24.81,28800.0,14.0377,14.0377,14.0208,14.0264,28800.0
2005-06-20 11:00:00,24.81,24.82,24.8,24.81,82400.0,14.0264,14.0321,14.0208,14.0264,82400.0
2005-06-20 11:10:00,24.81,24.81,24.76,24.76,74000.0,14.0264,14.0264,13.9982,13.9982,74000.0
2005-06-20 11:20:00,24.77,24.79,24.77,24.79,104400.0,14.0038,14.0151,14.0038,14.0151,104400.0
2005-06-20 11:30:00,24.79,24.8,24.78,24.78,22000.0,14.0151,14.0208,14.0095,14.0095,22000.0
2005-06-20 11:40:00,24.78,24.79,24.78,24.78,51600.0,14.0095,14.0151,14.0095,14.0095,51600.0
2005-06-20 11:50:00,24.78,24.8,24.78,24.8,31200.0,14.0095,14.0208,14.0095,14.0208,31200.0
2005-06-20 12:00:00,24.8,24.81,24.79,24.8,41200.0,14.0208,14.0264,14.0151,14.0208,41200.0
2005-06-20 12:10:00,24.8,24.8,24.72,24.72,80000.0,14.0208,14.0208,13.9755,13.9755,80000.0
2005-06-20 12:20:00,24.72,24.75,24.72,24.74,34000.0,13.9755,13.9925,13.9755,13.9868,34000.0
2005-06-20 12:30:00,24.75,24.76,24.7,24.71,66800.0,13.9925,13.9982,13.9642,13.9699,66800.0
2005-06-20 12:40:00,24.7,24.73,24.69,24.72,26800.0,13.9642,13.9812,13.9586,13.9755,26800.0
2005-06-20 12:50:00,24.72,24.73,24.71,24.72,33200.0,13.9755,13.9812,13.9699,13.9755,33200.0
2005-06-20 13:00:00,24.72,24.73,24.71,24.72,34000.0,13.9755,13.9812,13.9699,13.9755,34000.0
2005-06-20 13:10:00,24.72,24.72,24.69,24.72,50400.0,13.9755,13.9755,13.9586,13.9755,50400.0
2005-06-20 13:20:00,24.72,24.72,24.71,24.71,29600.0,13.9755,13.9755,13.9699,13.9699,29600.0
2005-06-20 13:30:00,24.71,24.72,24.71,24.71,50400.0,13.9699,13.9755,13.9699,13.9699,50400.0
2005-06-20 13:40:00,24.71,24.73,24.71,24.72,59200.0,13.9699,13.9812,13.9699,13.9755,59200.0
2005-06-20 13:50:00,24.72,24.73,24.72,24.72,41600.0,13.9755,13.9812,13.9755,13.9755,41600.0
2005-06-20 14:00:00,24.72,24.72,24.71,24.71,63600.0,13.9755,13.9755,13.9699,13.9699,63600.0
2005-06-20 14:10:00,24.71,24.73,24.7,24.73,79600.0,13.9699,13.9812,13.9642,13.9812,79600.0
2005-06-20 14:20:00,24.73,24.74,24.7,24.73,76400.0,13.9812,13.9868,13.9642,13.9812,76400.0
2005-06-20 14:30:00,24.73,24.73,24.65,24.72,97600.0,13.9812,13.9812,13.936,13.9755,97600.0
2005-06-20 14:40:00,24.73,24.77,24.73,24.75,103600.0,13.9812,14.0038,13.9812,13.9925,103600.0
2005-06-20 14:50:00,24.75,24.76,24.72,24.75,73200.0,13.9925,13.9982,13.9755,13.9925,73200.0
2005-06-20 15:00:00,24.75,24.81,24.75,24.8,1102800.0,13.9925,14.0264,13.9925,14.0208,1102800.0
2005-06-20 15:10:00,24.8,24.81,24.77,24.79,124800.0,14.0208,14.0264,14.0038,14.0151,124800.0
2005-06-20 15:20:00,24.79,24.8,24.76,24.76,90000.0,14.0151,14.0208,13.9982,13.9982,90000.0
2005-06-20 15:30:00,24.77,24.78,24.75,24.75,156400.0,14.0038,14.0095,13.9925,13.9925,156400.0
2005-06-20 15:40:00,24.75,24.77,24.74,24.76,106000.0,13.9925,14.0038,13.9868,13.9982,106000.0
2005-06-20 15:50:00,24.76,24.77,24.71,24.74,126800.0,13.9982,14.0038,13.9699,13.9868,126800.0
2005-06-21 09:30:00,24.75,24.76,24.7,24.75,227600.0,13.9925,13.9982,13.9642,13.9925,227600.0
2005-06-21 09:40:00,24.75,24.78,24.69,24.78,118000.0,13.9925,14.0095,13.9586,14.0095,118000.0
2005-06-21 09:50:00,24.79,24.81,24.72,24.72,68400.0,14.0151,14.0264,13.9755,13.9755,68400.0
2005-06-21 10:00:00,24.72,24.72,24.66,24.67,128800.0,13.9755,13.9755,13.9416,13.9473,128800.0
2005-06-21 10:10:00,24.67,24.68,24.66,24.68,51200.0,13.9473,13.9529,13.9416,13.9529,51200.0
2005-06-21 10:20:00,24.69,24.74,24.68,24.74,43200.0,13.9586,13.9868,13.9529,13.9868,43200.0
2005-06-21 10:30:00,24.74,24.78,24.73,24.78,98800.0,13.9868,14.0095,13.9812,14.0095,98800.0
2005-06-21 10:40:00,24.78,24.81,24.78,24.78,40400.0,14.0095,14.0264,14.0095,14.0095,40400.0
2005-06-21 10:50:00,24.78,24.78,24.76,24.77,35200.0,14.0095,14.0095,13.9982,14.0038,35200.0
2005-06-21 11:00:00,24.77,24.81,24.77,24.81,44400.0,14.0038,14.0264,14.0038,14.0264,44400.0
2005-06-21 11:10:00,24.82,24.84,24.82,24.83,34000.0,14.0321,14.0434,14.0321,14.0377,34000.0
2005-06-21 11:20:00,24.83,24.84,24.82,24.83,63600.0,14.0377,14.0434,14.0321,14.0377,63600.0
2005-06-21 11:30:00,24.83,24.86,24.83,24.86,39200.0,14.0377,14.0547,14.0377,14.0547,39200.0
2005-06-21 11:40:00,24.86,24.86,24.85,24.85,26000.0,14.0547,14.0547,14.049,14.049,26000.0
2005-06-21 11:50:00,24.85,24.85,24.85,24.85,20000.0,14.049,14.049,14.049,14.049,20000.0
2005-06-21 12:00:00,24.85,24.86,24.85,24.85,20400.0,14.049,14.0547,14.049,14.049,20400.0
2005-06-21 12:10:00,24.85,24.85,24.85,24.85,66800.0,14.049,14.049,14.049,14.049,66800.0
2005-06-21 12:20:00,24.85,24.86,24.85,24.86,64000.0,14.049,14.0547,14.049,14.0547,64000.0
2005-06-21 12:30:00,24.86,24.87,24.86,24.86,36800.0,14.0547,14.0603,14.0547,14.0547,36800.0
2005-06-21 12:40:00,24.86,24.88,24.86,24.87,35200.0,14.0547,14.066,14.0547,14.0603,35200.0
2005-06-21 12:50:00,24.87,24.88,24.86,24.86,102800.0,14.0603,14.066,14.0547,14.0547,102800.0
2005-06-21 13:00:00,24.86,24.9,24.86,24.9,19200.0,14.0547,14.0773,14.0547,14.0773,19200.0
2005-06-21 13:10:00,24.9,24.9,24.89,24.9,43600.0,14.0773,14.0773,14.0716,14.0773,43600.0
2005-06-21 13:20:00,24.89,24.92,24.89,24.92,34400.0,14.0716,14.0886,14.0716,14.0886,34400.0
2005-06-21 13:30:00,24.92,24.92,24.91,24.92,29600.0,14.0886,14.0886,14.083,14.0886,29600.0
2005-06-21 13:40:00,24.92,24.92,24.91,24.91,76400.0,14.0886,14.0886,14.083,14.083,76400.0
2005-06-21 13:50:00,24.91,24.92,24.9,24.9,96000.0,14.083,14.0886,14.0773,14.0773,96000.0
2005-06-21 14:00:00,24.9,24.91,24.87,24.9,132800.0,14.0773,14.083,14.0603,14.0773,132800.0
2005-06-21 14:10:00,24.92,24.93,24.91,24.92,118400.0,14.0886,14.0943,14.083,14.0886,118400.0
2005-06-21 14:20:00,24.92,24.93,24.91,24.93,54000.0,14.0886,14.0943,14.083,14.0943,54000.0
2005-06-21 14:30:00,24.94,24.95,24.93,24.95,134000.0,14.0999,14.1056,14.0943,14.1056,134000.0
2005-06-21 14:40:00,24.95,24.97,24.95,24.97,68000.0,14.1056,14.1169,14.1056,14.1169,68000.0
2005-06-21 14:50:00,24.97,24.97,24.94,24.97,120800.0,14.1169,14.1169,14.0999,14.1169,120800.0
2005-06-21 15:00:00,24.97,24.98,24.95,24.96,56400.0,14.1169,14.1225,14.1056,14.1112,56400.0
2005-06-21 15:10:00,24.96,24.98,24.94,24.97,74400.0,14.1112,14.1225,14.0999,14.1169,74400.0
2005-06-21 15:20:00,24.97,24.99,24.95,24.97,128000.0,14.1169,14.1282,14.1056,14.1169,128000.0
2005-06-21 15:30:00,24.96,24.97,24.95,24.97,142400.0,14.1112,14.1169,14.1056,14.1169,142400.0
2005-06-21 15:40:00,24.97,24.99,24.96,24.99,89200.0,14.1169,14.1282,14.1112,14.1282,89200.0
2005-06-21 15:50:00,24.99,25.0,24.95,24.97,156400.0,14.1282,14.1338,14.1056,14.1169,156400.0
2005-06-22 09:30:00,25.0,25.0,24.91,24.95,157200.0,14.1338,14.1338,14.083,14.1056,157200.0
2005-06-22 09:40:00,24.95,25.04,24.95,25.0,162400.0,14.1056,14.1565,14.1056,14.1338,162400.0
2005-06-22 09:50:00,25.0,25.03,25.0,25.0,100400.0,14.1338,14.1508,14.1338,14.1338,100400.0
2005-06-22 10:00:00,25.01,25.01,24.94,24.96,66000.0,14.1395,14.1395,14.0999,14.1112,66000.0
2005-06-22 10:10:00,24.96,24.96,24.86,24.87,206000.0,14.1112,14.1112,14.0547,14.0603,206000.0
2005-06-22 10:20:00,24.87,24.89,24.86,24.88,78400.0,14.0603,14.0716,14.0547,14.066,78400.0
2005-06-22 10:30:00,24.88,24.92,24.86,24.91,86800.0,14.066,14.0886,14.0547,14.083,86800.0
2005-06-22 10:40:00,24.91,24.93,24.9,24.9,59200.0,14.083,14.0943,14.0773,14.0773,59200.0
2005-06-22 10:50:00,24.87,24.88,24.86,24.88,82000.0,14.0603,14.066,14.0547,14.066,82000.0
2005-06-22 11:00:00,24.88,24.92,24.88,24.92,58000.0,14.066,14.0886,14.066,14.0886,58000.0
2005-06-22 11:10:00,24.92,24.99,24.92,24.98,86400.0,14.0886,14.1282,14.0886,14.1225,86400.0
2005-06-22 11:20:00,24.99,25.0,24.97,24.97,62000.0,14.1282,14.1338,14.1169,14.1169,62000.0
2005-06-22 11:30:00,24.96,25.0,24.94,25.0,20800.0,14.1112,14.1338,14.0999,14.1338,20800.0
2005-06-22 11:40:00,25.0,25.0,24.99,25.0,41600.0,14.1338,14.1338,14.1282,14.1338,41600.0
2005-06-22 11:50:00,25.0,25.0,24.99,25.0,47600.0,14.1338,14.1338,14.1282,14.1338,47600.0
2005-06-22 12:00:00,25.0,25.02,25.0,25.0,39200.0,14.1338,14.1451,14.1338,14.1338,39200.0
2005-06-22 12:10:00,25.0,25.03,24.99,25.02,22000.0,14.1338,14.1508,14.1282,14.1451,22000.0
2005-06-22 12:20:00,25.02,25.03,25.0,25.0,55600.0,14.1451,14.1508,14.1338,14.1338,55600.0
2005-06-22 12:30:00,25.0,25.01,25.0,25.01,38000.0,14.1338,14.1395,14.1338,14.1395,38000.0
2005-06-22 12:40:00,25.0,25.03,24.99,25.03,46000.0,14.1338,14.1508,14.1282,14.1508,46000.0
2005-06-22 12:50:00,25.03,25.03,25.01,25.03,20000.0,14.1508,14.1508,14.1395,14.1508,20000.0
2005-06-22 13:00:00,25.03,25.06,25.03,25.03,36800.0,14.1508,14.1678,14.1508,14.1508,36800.0
2005-06-22 13:10:00,25.03,25.06,25.03,25.06,56000.0,14.1508,14.1678,14.1508,14.1678,56000.0
2005-06-22 13:20:00,25.06,25.1,25.06,25.1,63200.0,14.1678,14.1904,14.1678,14.1904,63200.0
2005-06-22 13:30:00,25.1,25.13,25.09,25.13,175200.0,14.1904,14.2073,14.1847,14.2073,175200.0
2005-06-22 13:40:00,25.13,25.19,25.13,25.17,122000.0,14.2073,14.2413,14.2073,14.2299,122000.0
2005-06-22 13:50:00,25.16,25.22,25.16,25.2,111600.0,14.2243,14.2582,14.2243,14.2469,111600.0
2005-06-22 14:00:00,25.19,25.19,25.14,25.14,112400.0,14.2413,14.2413,14.213,14.213,112400.0
2005-06-22 14:10:00,25.14,25.18,25.14,25.14,79200.0,14.213,14.2356,14.213,14.213,79200.0
2005-06-22 14:20:00,25.14,25.14,25.1,25.11,89600.0,14.213,14.213,14.1904,14.196,89600.0
2005-06-22 14:30:00,25.11,25.11,25.07,25.07,91600.0,14.196,14.196,14.1734,14.1734,91600.0
2005-06-22 14:40:00,25.07,25.07,25.04,25.04,110800.0,14.1734,14.1734,14.1565,14.1565,110800.0
2005-06-22 14:50:00,25.04,25.09,25.04,25.08,142800.0,14.1565,14.1847,14.1565,14.1791,142800.0
2005-06-22 15:00:00,25.08,25.09,25.07,25.07,109600.0,14.1791,14.1847,14.1734,14.1734,109600.0
2005-06-22 15:10:00,25.07,25.09,25.07,25.08,90400.0,14.1734,14.1847,14.1734,14.1791,90400.0
2005-06-22 15:20:00,25.08,25.09,25.07,25.09,68000.0,14.1791,14.1847,14.1734,14.1847,68000.0
2005-06-22 15:30:00,25.09,25.1,25.06,25.06,109200.0,14.1847,14.1904,14.1678,14.1678,109200.0
2005-06-22 15:40:00,25.06,25.11,25.06,25.11,102400.0,14.1678,14.196,14.1678,14.196,102400.0
2005-06-22 15:50:00,25.11,25.19,25.11,25.14,158000.0,14.196,14.2413,14.196,14.213,158000.0
2005-06-23 09:30:00,25.13,25.13,25.01,25.02,80000.0,14.2073,14.2073,14.1395,14.1451,80000.0
2005-06-23 09:40:00,25.02,25.14,25.02,25.1,41200.0,14.1451,14.213,14.1451,14.1904,41200.0
2005-06-23 09:50:00,25.08,25.08,25.04,25.05,13600.0,14.1791,14.1791,14.1565,14.1621,13600.0
2005-06-23 10:00:00,25.05,25.1,25.03,25.05,31600.0,14.1621,14.1904,14.1508,14.1621,31600.0
2005-06-23 10:10:00,25.04,25.04,24.99,24.99,39600.0,14.1565,14.1565,14.1282,14.1282,39600.0
2005-06-23 10:20:00,24.99,25.01,24.99,25.0,35600.0,14.1282,14.1395,14.1282,14.1338,35600.0
2005-06-23 10:30:00,25.0,25.0,24.96,25.0,33200.0,14.1338,14.1338,14.1112,14.1338,33200.0
2005-06-23 10:40:00,24.99,25.0,24.95,24.95,32400.0,14.1282,14.1338,14.1056,14.1056,32400.0
2005-06-23 10:50:00,24.95,25.0,24.95,25.0,28000.0,14.1056,14.1338,14.1056,14.1338,28000.0
2005-06-23 11:00:00,25.0,25.0,24.98,25.0,40400.0,14.1338,14.1338,14.1225,14.1338,40400.0
2005-06-23 11:10:00,25.0,25.0,24.97,25.0,27600.0,14.1338,14.1338,14.1169,14.1338,27600.0
2005-06-23 11:20:00,25.0,25.05,24.98,24.98,43600.0,14.1338,14.1621,14.1225,14.1225,43600.0
2005-06-23 11:30:00,24.98,25.01,24.98,25.01,36800.0,14.1225,14.1395,14.1225,14.1395,36800.0
2005-06-23 11:40:00,25.0,25.0,24.96,24.97,74400.0,14.1338,14.1338,14.1112,14.1169,74400.0
2005-06-23 11:50:00,24.97,25.0,24.93,24.93,58800.0,14.1169,14.1338,14.0943,14.0943,58800.0
2005-06-23 12:00:00,24.93,24.93,24.89,24.92,63200.0,14.0943,14.0943,14.0716,14.0886,63200.0
2005-06-23 12:10:00,24.92,24.93,24.9,24.93,74400.0,14.0886,14.0943,14.0773,14.0943,74400.0
2005-06-23 12:20:00,24.93,24.93,24.91,24.91,27200.0,14.0943,14.0943,14.083,14.083,27200.0
2005-06-23 12:30:00,24.91,24.94,24.91,24.94,39600.0,14.083,14.0999,14.083,14.0999,39600.0
2005-06-23 12:40:00,24.94,24.94,24.92,24.93,31600.0,14.0999,14.0999,14.0886,14.0943,31600.0
2005-06-23 12:50:00,24.93,24.93,24.87,24.88,34800.0,14.0943,14.0943,14.0603,14.066,34800.0
2005-06-23 13:00:00,24.87,24.9,24.86,24.87,37200.0,14.0603,14.0773,14.0547,14.0603,37200.0
2005-06-23 13:10:00,24.86,24.88,24.85,24.87,74800.0,14.0547,14.066,14.049,14.0603,74800.0
2005-06-23 13:20:00,24.88,24.89,24.87,24.89,48800.0,14.066,14.0716,14.0603,14.0716,48800.0
2005-06-23 13:30:00,24.89,24.91,24.88,24.88,134000.0,14.0716,14.083,14.066,14.066,134000.0
2005-06-23 13:40:00,24.88,24.91,24.88,24.88,133600.0,14.066,14.083,14.066,14.066,133600.0
2005-06-23 13:50:00,24.88,24.89,24.86,24.87,87200.0,14.066,14.0716,14.0547,14.0603,87200.0
2005-06-23 14:00:00,24.86,24.9,24.86,24.89,52000.0,14.0547,14.0773,14.0547,14.0716,52000.0
2005-06-23 14:10:00,24.89,24.9,24.85,24.9,42800.0,14.0716,14.0773,14.049,14.0773,42800.0
2005-06-23 14:20:00,24.91,24.92,24.87,24.87,53200.0,14.083,14.0886,14.0603,14.0603,53200.0
2005-06-23 14:30:00,24.87,24.91,24.87,24.9,24800.0,14.0603,14.083,14.0603,14.0773,24800.0
2005-06-23 14:40:00,24.91,24.93,24.9,24.93,34400.0,14.083,14.0943,14.0773,14.0943,34400.0
2005-06-23 14:50:00,24.93,24.93,24.85,24.88,46400.0,14.0943,14.0943,14.049,14.066,46400.0
2005-06-23 15:00:00,24.87,24.88,24.83,24.83,61200.0,14.0603,14.066,14.0377,14.0377,61200.0
2005-06-23 15:10:00,24.84,24.88,24.83,24.85,66400.0,14.0434,14.066,14.0377,14.049,66400.0
2005-06-23 15:20:00,24.85,24.88,24.81,24.84,76000.0,14.049,14.066,14.0264,14.0434,76000.0
2005-06-23 15:30:00,24.85,24.85,24.83,24.85,74800.0,14.049,14.049,14.0377,14.049,74800.0
2005-06-23 15:40:00,24.85,24.86,24.84,24.85,51200.0,14.049,14.0547,14.0434,14.049,51200.0
2005-06-23 15:50:00,24.85,24.86,24.82,24.83,102400.0,14.049,14.0547,14.0321,14.0377,102400.0
2005-06-24 09:30:00,24.75,24.75,24.72,24.72,86400.0,13.9925,13.9925,13.9755,13.9755,86400.0
2005-06-24 09:40:00,24.72,24.72,24.7,24.71,29200.0,13.9755,13.9755,13.9642,13.9699,29200.0
2005-06-24 09:50:00,24.71,24.73,24.71,24.72,55200.0,13.9699,13.9812,13.9699,13.9755,55200.0
2005-06-24 10:00:00,24.72,24.74,24.72,24.74,66400.0,13.9755,13.9868,13.9755,13.9868,66400.0
2005-06-24 10:10:00,24.74,24.74,24.71,24.71,56000.0,13.9868,13.9868,13.9699,13.9699,56000.0
2005-06-24 10:20:00,24.71,24.71,24.68,24.68,43600.0,13.9699,13.9699,13.9529,13.9529,43600.0
2005-06-24 10:30:00,24.67,24.68,24.67,24.68,37600.0,13.9473,13.9529,13.9473,13.9529,37600.0
2005-06-24 10:40:00,24.68,24.71,24.68,24.68,100400.0,13.9529,13.9699,13.9529,13.9529,100400.0
2005-06-24 10:50:00,24.69,24.7,24.68,24.69,51200.0,13.9586,13.9642,13.9529,13.9586,51200.0
2005-06-24 11:00:00,24.69,24.71,24.69,24.71,54800.0,13.9586,13.9699,13.9586,13.9699,54800.0
2005-06-24 11:10:00,24.71,24.72,24.7,24.7,64000.0,13.9699,13.9755,13.9642,13.9642,64000.0
2005-06-24 11:20:00,24.69,24.71,24.69,24.71,51200.0,13.9586,13.9699,13.9586,13.9699,51200.0
2005-06-24 11:30:00,24.71,24.72,24.7,24.7,72400.0,13.9699,13.9755,13.9642,13.9642,72400.0
2005-06-24 11:40:00,24.7,24.72,24.69,24.7,48000.0,13.9642,13.9755,13.9586,13.9642,48000.0
2005-06-24 11:50:00,24.7,24.74,24.67,24.73,66400.0,13.9642,13.9868,13.9473,13.9812,66400.0
2005-06-24 12:00:00,24.73,24.73,24.7,24.7,39200.0,13.9812,13.9812,13.9642,13.9642,39200.0
2005-06-24 12:10:00,24.7,24.71,24.7,24.71,36400.0,13.9642,13.9699,13.9642,13.9699,36400.0
2005-06-24 12:20:00,24.71,24.72,24.71,24.72,63600.0,13.9699,13.9755,13.9699,13.9755,63600.0
2005-06-24 12:30:00,24.72,24.75,24.72,24.75,59600.0,13.9755,13.9925,13.9755,13.9925,59600.0
2005-06-24 12:40:00,24.74,24.77,24.74,24.77,118000.0,13.9868,14.0038,13.9868,14.0038,118000.0
2005-06-24 12:50:00,24.77,24.77,24.76,24.76,31600.0,14.0038,14.0038,13.9982,13.9982,31600.0
2005-06-24 13:00:00,24.76,24.78,24.75,24.78,107200.0,13.9982,14.0095,13.9925,14.0095,107200.0
2005-06-24 13:10:00,24.78,24.8,24.77,24.8,127200.0,14.0095,14.0208,14.0038,14.0208,127200.0
2005-06-24 13:20:00,24.81,24.82,24.8,24.81,80800.0,14.0264,14.0321,14.0208,14.0264,80800.0
2005-06-24 13:30:00,24.81,24.85,24.8,24.85,90000.0,14.0264,14.049,14.0208,14.049,90000.0
2005-06-24 13:40:00,24.85,24.86,24.84,24.86,152400.0,14.049,14.0547,14.0434,14.0547,152400.0
2005-06-24 13:50:00,24.88,24.89,24.86,24.87,70800.0,14.066,14.0716,14.0547,14.0603,70800.0
2005-06-24 14:00:00,24.86,24.87,24.85,24.86,64400.0,14.0547,14.0603,14.049,14.0547,64400.0
2005-06-24 14:10:00,24.86,24.88,24.86,24.87,52400.0,14.0547,14.066,14.0547,14.0603,52400.0
2005-06-24 14:20:00,24.86,24.9,24.86,24.9,76800.0,14.0547,14.0773,14.0547,14.0773,76800.0
2005-06-24 14:30:00,24.89,24.91,24.89,24.91,35600.0,14.0716,14.083,14.0716,14.083,35600.0
2005-06-24 14:40:00,24.91,24.91,24.9,24.91,39600.0,14.083,14.083,14.0773,14.083,39600.0
2005-06-24 14:50:00,24.91,24.91,24.89,24.89,74000.0,14.083,14.083,14.0716,14.0716,74000.0
2005-06-24 15:00:00,24.89,24.9,24.88,24.89,77200.0,14.0716,14.0773,14.066,14.0716,77200.0
2005-06-24 15:10:00,24.89,24.98,24.89,24.98,251200.0,14.0716,14.1225,14.0716,14.1225,251200.0
2005-06-24 15:20:00,24.98,25.0,24.96,24.98,127200.0,14.1225,14.1338,14.1112,14.1225,127200.0
2005-06-24 15:30:00,24.98,24.98,24.93,24.98,119200.0,14.1225,14.1225,14.0943,14.1225,119200.0
2005-06-24 15:40:00,24.98,25.0,24.93,24.96,256400.0,14.1225,14.1338,14.0943,14.1112,256400.0
2005-06-24 15:50:00,24.97,24.97,24.91,24.91,276400.0,14.1169,14.1169,14.083,14.083,276400.0
2005-06-27 09:30:00,24.96,24.97,24.96,24.96,46800.0,14.1112,14.1169,14.1112,14.1112,46800.0
2005-06-27 09:40:00,24.95,24.95,24.84,24.85,54800.0,14.1056,14.1056,14.0434,14.049,54800.0
2005-06-27 09:50:00,24.85,24.88,24.83,24.86,78000.0,14.049,14.066,14.0377,14.0547,78000.0
2005-06-27 10:00:00,24.86,24.86,24.84,24.84,89200.0,14.0547,14.0547,14.0434,14.0434,89200.0
2005-06-27 10:10:00,24.84,24.92,24.84,24.91,49200.0,14.0434,14.0886,14.0434,14.083,49200.0
2005-06-27 10:20:00,24.94,24.97,24.93,24.95,54800.0,14.0999,14.1169,14.0943,14.1056,54800.0
2005-06-27 10:30:00,24.95,24.96,24.94,24.95,52000.0,14.1056,14.1112,14.0999,14.1056,52000.0
2005-06-27 10:40:00,24.95,24.95,24.92,24.93,42800.0,14.1056,14.1056,14.0886,14.0943,42800.0
2005-06-27 10:50:00,24.93,24.94,24.9,24.91,54000.0,14.0943,14.0999,14.0773,14.083,54000.0
2005-06-27 11:00:00,24.89,24.9,24.85,24.86,110000.0,14.0716,14.0773,14.049,14.0547,110000.0
2005-06-27 11:10:00,24.85,24.87,24.82,24.86,51600.0,14.049,14.0603,14.0321,14.0547,51600.0
2005-06-27 11:20:00,24.87,24.87,24.86,24.87,64000.0,14.0603,14.0603,14.0547,14.0603,64000.0
2005-06-27 11:30:00,24.87,24.87,24.85,24.85,52000.0,14.0603,14.0603,14.049,14.049,52000.0
2005-06-27 11:40:00,24.85,24.88,24.82,24.86,106000.0,14.049,14.066,14.0321,14.0547,106000.0
2005-06-27 11:50:00,24.87,24.88,24.87,24.87,82000.0,14.0603,14.066,14.0603,14.0603,82000.0
2005-06-27 12:00:00,24.87,24.88,24.83,24.84,64400.0,14.0603,14.066,14.0377,14.0434,64400.0
2005-06-27 12:10:00,24.84,24.89,24.84,24.89,51200.0,14.0434,14.0716,14.0434,14.0716,51200.0
2005-06-27 12:20:00,24.89,24.9,24.88,24.88,65600.0,14.0716,14.0773,14.066,14.066,65600.0
2005-06-27 12:30:00,24.88,24.89,24.85,24.89,36000.0,14.066,14.0716,14.049,14.0716,36000.0
2005-06-27 12:40:00,24.89,24.9,24.88,24.89,49200.0,14.0716,14.0773,14.066,14.0716,49200.0
2005-06-27 12:50:00,24.89,24.89,24.88,24.88,42000.0,14.0716,14.0716,14.066,14.066,42000.0
2005-06-27 13:00:00,24.88,24.89,24.88,24.89,40800.0,14.066,14.0716,14.066,14.0716,40800.0
2005-06-27 13:10:00,24.89,24.89,24.87,24.89,20800.0,14.0716,14.0716,14.0603,14.0716,20800.0
2005-06-27 13:20:00,24.89,24.91,24.88,24.9,47200.0,14.0716,14.083,14.066,14.0773,47200.0
2005-06-27 13:30:00,24.9,24.9,24.87,24.88,32000.0,14.0773,14.0773,14.0603,14.066,32000.0
2005-06-27 13:40:00,24.88,24.88,24.86,24.86,60000.0,14.066,14.066,14.0547,14.0547,60000.0
2005-06-27 13:50:00,24.86,24.86,24.83,24.83,72800.0,14.0547,14.0547,14.0377,14.0377,72800.0
2005-06-27 14:00:00,24.83,24.86,24.83,24.86,86000.0,14.0377,14.0547,14.0377,14.0547,86000.0
2005-06-27 14:10:00,24.86,24.89,24.86,24.88,48400.0,14.0547,14.0716,14.0547,14.066,48400.0
2005-06-27 14:20:00,24.88,24.91,24.88,24.89,49200.0,14.066,14.083,14.066,14.0716,49200.0
2005-06-27 14:30:00,24.89,24.93,24.89,24.92,76400.0,14.0716,14.0943,14.0716,14.0886,76400.0
2005-06-27 14:40:00,24.92,24.94,24.92,24.94,54400.0,14.0886,14.0999,14.0886,14.0999,54400.0
2005-06-27 14:50:00,24.95,24.99,24.95,24.99,54800.0,14.1056,14.1282,14.1056,14.1282,54800.0
2005-06-27 15:00:00,24.99,25.05,24.99,25.04,105200.0,14.1282,14.1621,14.1282,14.1565,105200.0
2005-06-27 15:10:00,25.04,25.12,25.04,25.11,94800.0,14.1565,14.2017,14.1565,14.196,94800.0
2005-06-27 15:20:00,25.11,25.16,25.11,25.15,100800.0,14.196,14.2243,14.196,14.2186,100800.0
2005-06-27 15:30:00,25.15,25.16,25.12,25.15,59200.0,14.2186,14.2243,14.2017,14.2186,59200.0
2005-06-27 15:40:00,25.14,25.16,25.14,25.14,83200.0,14.213,14.2243,14.213,14.213,83200.0
2005-06-27 15:50:00,25.14,25.18,25.14,25.16,137600.0,14.213,14.2356,14.213,14.2243,137600.0
2005-06-28 09:30:00,25.17,25.17,25.11,25.11,67600.0,14.2299,14.2299,14.196,14.196,67600.0
2005-06-28 09:40:00,25.1,25.13,25.08,25.11,182800.0,14.1904,14.2073,14.1791,14.196,182800.0
2005-06-28 09:50:00,25.11,25.11,25.05,25.09,84800.0,14.196,14.196,14.1621,14.1847,84800.0
2005-06-28 10:00:00,25.09,25.13,25.09,25.11,65600.0,14.1847,14.2073,14.1847,14.196,65600.0
2005-06-28 10:10:00,25.1,25.11,25.1,25.1,42400.0,14.1904,14.196,14.1904,14.1904,42400.0
2005-06-28 10:20:00,25.1,25.1,25.1,25.1,28400.0,14.1904,14.1904,14.1904,14.1904,28400.0
2005-06-28 10:30:00,25.09,25.1,25.07,25.08,146000.0,14.1847,14.1904,14.1734,14.1791,146000.0
2005-06-28 10:40:00,25.08,25.09,25.07,25.07,81200.0,14.1791,14.1847,14.1734,14.1734,81200.0
2005-06-28 10:50:00,25.07,25.08,25.07,25.07,17200.0,14.1734,14.1791,14.1734,14.1734,17200.0
2005-06-28 11:00:00,25.07,25.07,25.05,25.06,75200.0,14.1734,14.1734,14.1621,14.1678,75200.0
2005-06-28 11:10:00,25.06,25.07,25.06,25.06,36000.0,14.1678,14.1734,14.1678,14.1678,36000.0
2005-06-28 11:20:00,25.06,25.08,25.06,25.07,25600.0,14.1678,14.1791,14.1678,14.1734,25600.0
2005-06-28 11:30:00,25.07,25.09,25.07,25.07,42400.0,14.1734,14.1847,14.1734,14.1734,42400.0
2005-06-28 11:40:00,25.07,25.08,25.06,25.06,28400.0,14.1734,14.1791,14.1678,14.1678,28400.0
2005-06-28 11:50:00,25.06,25.06,25.05,25.05,24800.0,14.1678,14.1678,14.1621,14.1621,24800.0
2005-06-28 12:00:00,25.05,25.05,25.05,25.05,26400.0,14.1621,14.1621,14.1621,14.1621,26400.0
2005-06-28 12:10:00,25.05,25.05,25.03,25.03,46400.0,14.1621,14.1621,14.1508,14.1508,46400.0
2005-06-28 12:20:00,25.04,25.04,25.03,25.03,29200.0,14.1565,14.1565,14.1508,14.1508,29200.0
2005-06-28 12:30:00,25.03,25.04,25.0,25.0,44800.0,14.1508,14.1565,14.1338,14.1338,44800.0
2005-06-28 12:40:00,25.0,25.01,24.99,25.0,264000.0,14.1338,14.1395,14.1282,14.1338,264000.0
2005-06-28 12:50:00,25.0,25.0,24.98,24.98,89600.0,14.1338,14.1338,14.1225,14.1225,89600.0
2005-06-28 13:00:00,24.99,24.99,24.97,24.99,36400.0,14.1282,14.1282,14.1169,14.1282,36400.0
2005-06-28 13:10:00,24.99,25.02,24.99,24.99,61600.0,14.1282,14.1451,14.1282,14.1282,61600.0
2005-06-28 13:20:00,24.99,24.99,24.98,24.98,30000.0,14.1282,14.1282,14.1225,14.1225,30000.0
2005-06-28 13:30:00,24.98,24.99,24.97,24.97,35600.0,14.1225,14.1282,14.1169,14.1169,35600.0
2005-06-28 13:40:00,24.97,24.97,24.96,24.96,38000.0,14.1169,14.1169,14.1112,14.1112,38000.0
2005-06-28 13:50:00,24.96,24.96,24.94,24.96,46400.0,14.1112,14.1112,14.0999,14.1112,46400.0
2005-06-28 14:00:00,24.96,24.96,24.93,24.93,54800.0,14.1112,14.1112,14.0943,14.0943,54800.0
2005-06-28 14:10:00,24.93,24.94,24.93,24.94,40800.0,14.0943,14.0999,14.0943,14.0999,40800.0
2005-06-28 14:20:00,24.94,24.94,24.91,24.91,74000.0,14.0999,14.0999,14.083,14.083,74000.0
2005-06-28 14:30:00,24.91,24.95,24.91,24.92,157600.0,14.083,14.1056,14.083,14.0886,157600.0
2005-06-28 14:40:00,24.92,24.92,24.9,24.91,107200.0,14.0886,14.0886,14.0773,14.083,107200.0
2005-06-28 14:50:00,24.91,24.91,24.9,24.91,64000.0,14.083,14.083,14.0773,14.083,64000.0
2005-06-28 15:00:00,24.91,24.93,24.91,24.92,51200.0,14.083,14.0943,14.083,14.0886,51200.0
2005-06-28 15:10:00,24.92,24.93,24.91,24.92,80800.0,14.0886,14.0943,14.083,14.0886,80800.0
2005-06-28 15:20:00,24.92,24.92,24.9,24.91,80400.0,14.0886,14.0886,14.0773,14.083,80400.0
2005-06-28 15:30:00,24.91,24.93,24.9,24.92,147600.0,14.083,14.0943,14.0773,14.0886,147600.0
2005-06-28 15:40:00,24.92,24.92,24.9,24.91,153600.0,14.0886,14.0886,14.0773,14.083,153600.0
2005-06-28 15:50:00,24.91,24.92,24.91,24.92,100400.0,14.083,14.0886,14.083,14.0886,100400.0
2005-06-29 09:30:00,24.9,24.95,24.85,24.9,166800.0,14.0773,14.1056,14.049,14.0773,166800.0
2005-06-29 09:40:00,24.89,24.89,24.83,24.86,76000.0,14.0716,14.0716,14.0377,14.0547,76000.0
2005-06-29 09:50:00,24.89,24.89,24.79,24.79,69200.0,14.0716,14.0716,14.0151,14.0151,69200.0
2005-06-29 10:00:00,24.77,24.77,24.73,24.75,99600.0,14.0038,14.0038,13.9812,13.9925,99600.0
2005-06-29 10:10:00,24.74,24.75,24.72,24.72,64400.0,13.9868,13.9925,13.9755,13.9755,64400.0
2005-06-29 10:20:00,24.72,24.72,24.69,24.69,41200.0,13.9755,13.9755,13.9586,13.9586,41200.0
2005-06-29 10:30:00,24.69,24.75,24.69,24.75,108000.0,13.9586,13.9925,13.9586,13.9925,108000.0
2005-06-29 10:40:00,24.75,24.77,24.75,24.75,69200.0,13.9925,14.0038,13.9925,13.9925,69200.0
2005-06-29 10:50:00,24.76,24.76,24.75,24.75,33200.0,13.9982,13.9982,13.9925,13.9925,33200.0
2005-06-29 11:00:00,24.75,24.75,24.72,24.72,102800.0,13.9925,13.9925,13.9755,13.9755,102800.0
2005-06-29 11:10:00,24.73,24.75,24.72,24.73,58800.0,13.9812,13.9925,13.9755,13.9812,58800.0
2005-06-29 11:20:00,24.73,24.73,24.71,24.72,59200.0,13.9812,13.9812,13.9699,13.9755,59200.0
2005-06-29 11:30:00,24.72,24.75,24.72,24.72,116400.0,13.9755,13.9925,13.9755,13.9755,116400.0
2005-06-29 11:40:00,24.72,24.72,24.69,24.69,77600.0,13.9755,13.9755,13.9586,13.9586,77600.0
2005-06-29 11:50:00,24.69,24.72,24.67,24.67,110400.0,13.9586,13.9755,13.9473,13.9473,110400.0
2005-06-29 12:00:00,24.67,24.7,24.65,24.65,140800.0,13.9473,13.9642,13.936,13.936,140800.0
2005-06-29 12:10:00,24.65,24.65,24.65,24.65,59200.0,13.936,13.936,13.936,13.936,59200.0
2005-06-29 12:20:00,24.65,24.65,24.58,24.58,205600.0,13.936,13.936,13.8964,13.8964,205600.0
2005-06-29 12:30:00,24.59,24.59,24.57,24.58,102000.0,13.902,13.902,13.8907,13.8964,102000.0
2005-06-29 12:40:00,24.58,24.59,24.57,24.57,98400.0,13.8964,13.902,13.8907,13.8907,98400.0
2005-06-29 12:50:00,24.57,24.57,24.5,24.5,204000.0,13.8907,13.8907,13.8512,13.8512,204000.0
2005-06-29 13:00:00,24.5,24.52,24.48,24.52,98800.0,13.8512,13.8625,13.8399,13.8625,98800.0
2005-06-29 13:10:00,24.52,24.56,24.52,24.56,78000.0,13.8625,13.8851,13.8625,13.8851,78000.0
2005-06-29 13:20:00,24.56,24.56,24.54,24.56,43600.0,13.8851,13.8851,13.8738,13.8851,43600.0
2005-06-29 13:30:00,24.56,24.57,24.55,24.57,69600.0,13.8851,13.8907,13.8794,13.8907,69600.0
2005-06-29 13:40:00,24.58,24.58,24.54,24.54,37600.0,13.8964,13.8964,13.8738,13.8738,37600.0
2005-06-29 13:50:00,24.54,24.56,24.53,24.55,56000.0,13.8738,13.8851,13.8681,13.8794,56000.0
2005-06-29 14:00:00,24.55,24.57,24.55,24.56,84400.0,13.8794,13.8907,13.8794,13.8851,84400.0
2005-06-29 14:10:00,24.56,24.61,24.56,24.6,78000.0,13.8851,13.9134,13.8851,13.9077,78000.0
2005-06-29 14:20:00,24.6,24.64,24.6,24.64,95600.0,13.9077,13.9303,13.9077,13.9303,95600.0
2005-06-29 14:30:00,24.65,24.66,24.6,24.6,244000.0,13.936,13.9416,13.9077,13.9077,244000.0
2005-06-29 14:40:00,24.6,24.6,24.55,24.55,93200.0,13.9077,13.9077,13.8794,13.8794,93200.0
2005-06-29 14:50:00,24.55,24.55,24.53,24.53,102800.0,13.8794,13.8794,13.8681,13.8681,102800.0
2005-06-29 15:00:00,24.53,24.53,24.48,24.48,151600.0,13.8681,13.8681,13.8399,13.8399,151600.0
2005-06-29 15:10:00,24.48,24.49,24.47,24.48,74800.0,13.8399,13.8455,13.8342,13.8399,74800.0
2005-06-29 15:20:00,24.48,24.5,24.48,24.5,82400.0,13.8399,13.8512,13.8399,13.8512,82400.0
2005-06-29 15:30:00,24.5,24.53,24.5,24.53,128000.0,13.8512,13.8681,13.8512,13.8681,128000.0
2005-06-29 15:40:00,24.53,24.59,24.52,24.56,124400.0,13.8681,13.902,13.8625,13.8851,124400.0
2005-06-29 15:50:00,24.55,24.55,24.5,24.5,168000.0,13.8794,13.8794,13.8512,13.8512,168000.0
2005-06-30 09:30:00,24.5,24.61,24.5,24.55,96800.0,13.8512,13.9134,13.8512,13.8794,96800.0
2005-06-30 09:40:00,24.55,24.6,24.55,24.6,65200.0,13.8794,13.9077,13.8794,13.9077,65200.0
2005-06-30 09:50:00,24.61,24.65,24.59,24.59,50000.0,13.9134,13.936,13.902,13.902,50000.0
2005-06-30 10:00:00,24.6,24.61,24.6,24.61,54000.0,13.9077,13.9134,13.9077,13.9134,54000.0
2005-06-30 10:10:00,24.61,24.64,24.57,24.58,61600.0,13.9134,13.9303,13.8907,13.8964,61600.0
2005-06-30 10:20:00,24.58,24.63,24.58,24.63,41600.0,13.8964,13.9247,13.8964,13.9247,41600.0
2005-06-30 10:30:00,24.63,24.75,24.63,24.74,144800.0,13.9247,13.9925,13.9247,13.9868,144800.0
2005-06-30 10:40:00,24.74,24.8,24.74,24.79,86400.0,13.9868,14.0208,13.9868,14.0151,86400.0
2005-06-30 10:50:00,24.79,24.8,24.77,24.78,81600.0,14.0151,14.0208,14.0038,14.0095,81600.0
2005-06-30 11:00:00,24.78,24.79,24.77,24.79,65600.0,14.0095,14.0151,14.0038,14.0151,65600.0
2005-06-30 11:10:00,24.79,24.79,24.77,24.79,54400.0,14.0151,14.0151,14.0038,14.0151,54400.0
2005-06-30 11:20:00,24.79,24.82,24.79,24.82,79600.0,14.0151,14.0321,14.0151,14.0321,79600.0
2005-06-30 11:30:00,24.82,24.86,24.82,24.82,78000.0,14.0321,14.0547,14.0321,14.0321,78000.0
2005-06-30 11:40:00,24.82,24.83,24.82,24.82,85600.0,14.0321,14.0377,14.0321,14.0321,85600.0
2005-06-30 11:50:00,24.82,24.82,24.81,24.82,28000.0,14.0321,14.0321,14.0264,14.0321,28000.0
2005-06-30 12:00:00,24.82,24.82,24.81,24.81,25200.0,14.0321,14.0321,14.0264,14.0264,25200.0
2005-06-30 12:10:00,24.81,24.81,24.78,24.78,96000.0,14.0264,14.0264,14.0095,14.0095,96000.0
2005-06-30 12:20:00,24.78,24.78,24.73,24.74,80400.0,14.0095,14.0095,13.9812,13.9868,80400.0
2005-06-30 12:30:00,24.74,24.76,24.73,24.74,103200.0,13.9868,13.9982,13.9812,13.9868,103200.0
2005-06-30 12:40:00,24.74,24.77,24.74,24.76,76000.0,13.9868,14.0038,13.9868,13.9982,76000.0
2005-06-30 12:50:00,24.76,24.76,24.73,24.73,97200.0,13.9982,13.9982,13.9812,13.9812,97200.0
2005-06-30 13:00:00,24.73,24.75,24.72,24.74,91600.0,13.9812,13.9925,13.9755,13.9868,91600.0
2005-06-30 13:10:00,24.75,24.79,24.74,24.77,61200.0,13.9925,14.0151,13.9868,14.0038,61200.0
2005-06-30 13:20:00,24.78,24.81,24.78,24.81,59600.0,14.0095,14.0264,14.0095,14.0264,59600.0
2005-06-30 13:30:00,24.81,24.82,24.8,24.82,99600.0,14.0264,14.0321,14.0208,14.0321,99600.0
2005-06-30 13:40:00,24.81,24.83,24.81,24.83,52800.0,14.0264,14.0377,14.0264,14.0377,52800.0
2005-06-30 13:50:00,24.84,24.89,24.84,24.89,110400.0,14.0434,14.0716,14.0434,14.0716,110400.0
2005-06-30 14:00:00,24.89,24.95,24.89,24.95,96800.0,14.0716,14.1056,14.0716,14.1056,96800.0
2005-06-30 14:10:00,24.95,24.97,24.92,24.97,84000.0,14.1056,14.1169,14.0886,14.1169,84000.0
2005-06-30 14:20:00,24.97,24.97,24.85,24.87,112000.0,14.1169,14.1169,14.049,14.0603,112000.0
2005-06-30 14:30:00,24.88,24.89,24.66,24.86,133600.0,14.066,14.0716,13.9416,14.0547,133600.0
2005-06-30 14:40:00,24.86,24.88,24.83,24.86,112800.0,14.0547,14.066,14.0377,14.0547,112800.0
2005-06-30 14:50:00,24.87,24.88,24.85,24.87,104400.0,14.0603,14.066,14.049,14.0603,104400.0
2005-06-30 15:00:00,24.87,24.87,24.84,24.85,115600.0,14.0603,14.0603,14.0434,14.049,115600.0
2005-06-30 15:10:00,24.85,24.86,24.8,24.84,145600.0,14.049,14.0547,14.0208,14.0434,145600.0
2005-06-30 15:20:00,24.85,24.85,24.77,24.78,120800.0,14.049,14.049,14.0038,14.0095,120800.0
2005-06-30 15:30:00,24.78,24.8,24.73,24.77,194800.0,14.0095,14.0208,13.9812,14.0038,194800.0
2005-06-30 15:40:00,24.77,24.78,24.73,24.76,114400.0,14.0038,14.0095,13.9812,13.9982,114400.0
2005-06-30 15:50:00,24.75,24.76,24.72,24.73,78400.0,13.9925,13.9982,13.9755,13.9812,78400.0
2005-07-01 09:30:00,24.72,24.85,24.7,24.85,59200.0,13.9755,14.049,13.9642,14.049,59200.0
2005-07-01 09:40:00,24.85,24.88,24.67,24.67,32800.0,14.049,14.066,13.9473,13.9473,32800.0
2005-07-01 09:50:00,24.66,24.68,24.63,24.67,68800.0,13.9416,13.9529,13.9247,13.9473,68800.0
2005-07-01 10:00:00,24.67,24.7,24.61,24.63,64000.0,13.9473,13.9642,13.9134,13.9247,64000.0
2005-07-01 10:10:00,24.63,24.63,24.53,24.53,51200.0,13.9247,13.9247,13.8681,13.8681,51200.0
2005-07-01 10:20:00,24.54,24.62,24.54,24.62,73600.0,13.8738,13.919,13.8738,13.919,73600.0
2005-07-01 10:30:00,24.62,24.64,24.53,24.57,131200.0,13.919,13.9303,13.8681,13.8907,131200.0
2005-07-01 10:40:00,24.56,24.58,24.54,24.58,57600.0,13.8851,13.8964,13.8738,13.8964,57600.0
2005-07-01 10:50:00,24.59,24.6,24.58,24.6,20800.0,13.902,13.9077,13.8964,13.9077,20800.0
2005-07-01 11:00:00,24.6,24.61,24.55,24.55,75200.0,13.9077,13.9134,13.8794,13.8794,75200.0
2005-07-01 11:10:00,24.55,24.58,24.55,24.58,21600.0,13.8794,13.8964,13.8794,13.8964,21600.0
2005-07-01 11:20:00,24.59,24.66,24.59,24.64,45200.0,13.902,13.9416,13.902,13.9303,45200.0
2005-07-01 11:30:00,24.64,24.65,24.59,24.6,63600.0,13.9303,13.936,13.902,13.9077,63600.0
2005-07-01 11:40:00,24.6,24.6,24.57,24.58,32000.0,13.9077,13.9077,13.8907,13.8964,32000.0
2005-07-01 11:50:00,24.58,24.58,24.56,24.56,14800.0,13.8964,13.8964,13.8851,13.8851,14800.0
2005-07-01 12:00:00,24.56,24.6,24.56,24.6,22000.0,13.8851,13.9077,13.8851,13.9077,22000.0
2005-07-01 12:10:00,24.6,24.61,24.58,24.58,11200.0,13.9077,13.9134,13.8964,13.8964,11200.0
2005-07-01 12:20:00,24.59,24.6,24.59,24.59,4800.0,13.902,13.9077,13.902,13.902,4800.0
2005-07-01 12:30:00,24.6,24.61,24.58,24.61,16800.0,13.9077,13.9134,13.8964,13.9134,16800.0
2005-07-01 12:40:00,24.61,24.61,24.6,24.6,14800.0,13.9134,13.9134,13.9077,13.9077,14800.0
2005-07-01 12:50:00,24.61,24.62,24.6,24.62,18000.0,13.9134,13.919,13.9077,13.919,18000.0
2005-07-01 13:00:00,24.63,24.63,24.6,24.61,14400.0,13.9247,13.9247,13.9077,13.9134,14400.0
2005-07-01 13:10:00,24.61,24.62,24.6,24.62,10400.0,13.9134,13.919,13.9077,13.919,10400.0
2005-07-01 13:20:00,24.62,24.64,24.62,24.63,30800.0,13.919,13.9303,13.919,13.9247,30800.0
2005-07-01 13:30:00,24.63,24.63,24.58,24.58,25200.0,13.9247,13.9247,13.8964,13.8964,25200.0
2005-07-01 13:40:00,24.58,24.58,24.54,24.56,33200.0,13.8964,13.8964,13.8738,13.8851,33200.0
2005-07-01 13:50:00,24.56,24.58,24.56,24.57,30800.0,13.8851,13.8964,13.8851,13.8907,30800.0
2005-07-01 14:00:00,24.57,24.58,24.57,24.58,13200.0,13.8907,13.8964,13.8907,13.8964,13200.0
2005-07-01 14:10:00,24.58,24.58,24.53,24.53,30800.0,13.8964,13.8964,13.8681,13.8681,30800.0
2005-07-01 14:20:00,24.53,24.55,24.53,24.53,18800.0,13.8681,13.8794,13.8681,13.8681,18800.0
2005-07-01 14:30:00,24.53,24.56,24.53,24.55,26400.0,13.8681,13.8851,13.8681,13.8794,26400.0
2005-07-01 14:40:00,24.55,24.57,24.55,24.55,21200.0,13.8794,13.8907,13.8794,13.8794,21200.0
2005-07-01 14:50:00,24.55,24.55,24.54,24.54,40400.0,13.8794,13.8794,13.8738,13.8738,40400.0
2005-07-01 15:00:00,24.54,24.54,24.48,24.49,41200.0,13.8738,13.8738,13.8399,13.8455,41200.0
2005-07-01 15:10:00,24.5,24.5,24.39,24.43,79200.0,13.8512,13.8512,13.789,13.8116,79200.0
2005-07-01 15:20:00,24.42,24.49,24.42,24.48,102000.0,13.8059,13.8455,13.8059,13.8399,102000.0
2005-07-01 15:30:00,24.49,24.54,24.49,24.52,73600.0,13.8455,13.8738,13.8455,13.8625,73600.0
2005-07-01 15:40:00,24.52,24.53,24.48,24.52,42800.0,13.8625,13.8681,13.8399,13.8625,42800.0
2005-07-01 15:50:00,24.52,24.57,24.52,24.57,80400.0,13.8625,13.8907,13.8625,13.8907,80400.0
2005-07-05 09:30:00,24.62,24.63,24.57,24.6,89600.0,13.919,13.9247,13.8907,13.9077,89600.0
2005-07-05 09:40:00,24.62,24.69,24.62,24.65,46000.0,13.919,13.9586,13.919,13.936,46000.0
2005-07-05 09:50:00,24.65,24.73,24.63,24.66,96800.0,13.936,13.9812,13.9247,13.9416,96800.0
2005-07-05 10:00:00,24.65,24.71,24.65,24.71,67200.0,13.936,13.9699,13.936,13.9699,67200.0
2005-07-05 10:10:00,24.72,24.88,24.72,24.84,74800.0,13.9755,14.066,13.9755,14.0434,74800.0
2005-07-05 10:20:00,24.84,24.88,24.84,24.88,48000.0,14.0434,14.066,14.0434,14.066,48000.0
2005-07-05 10:30:00,24.88,24.91,24.88,24.9,70400.0,14.066,14.083,14.066,14.0773,70400.0
2005-07-05 10:40:00,24.93,24.94,24.9,24.93,62400.0,14.0943,14.0999,14.0773,14.0943,62400.0
2005-07-05 10:50:00,24.93,24.96,24.92,24.96,67200.0,14.0943,14.1112,14.0886,14.1112,67200.0
2005-07-05 11:00:00,24.96,24.99,24.92,24.92,35200.0,14.1112,14.1282,14.0886,14.0886,35200.0
2005-07-05 11:10:00,24.93,24.93,24.88,24.88,44400.0,14.0943,14.0943,14.066,14.066,44400.0
2005-07-05 11:20:00,24.87,24.96,24.86,24.96,51200.0,14.0603,14.1112,14.0547,14.1112,51200.0
2005-07-05 11:30:00,24.97,24.97,24.92,24.92,40000.0,14.1169,14.1169,14.0886,14.0886,40000.0
2005-07-05 11:40:00,24.92,24.92,24.9,24.9,28800.0,14.0886,14.0886,14.0773,14.0773,28800.0
2005-07-05 11:50:00,24.9,24.9,24.89,24.89,24000.0,14.0773,14.0773,14.0716,14.0716,24000.0
2005-07-05 12:00:00,24.89,24.9,24.87,24.87,21600.0,14.0716,14.0773,14.0603,14.0603,21600.0
2005-07-05 12:10:00,24.86,24.86,24.86,24.86,34000.0,14.0547,14.0547,14.0547,14.0547,34000.0
2005-07-05 12:20:00,24.86,24.89,24.84,24.88,94000.0,14.0547,14.0716,14.0434,14.066,94000.0
2005-07-05 12:30:00,24.89,24.93,24.88,24.93,54000.0,14.0716,14.0943,14.066,14.0943,54000.0
2005-07-05 12:40:00,24.93,24.95,24.93,24.94,68000.0,14.0943,14.1056,14.0943,14.0999,68000.0
2005-07-05 12:50:00,24.95,24.96,24.95,24.95,51600.0,14.1056,14.1112,14.1056,14.1056,51600.0
2005-07-05 13:00:00,24.95,24.97,24.94,24.94,38000.0,14.1056,14.1169,14.0999,14.0999,38000.0
2005-07-05 13:10:00,24.94,24.96,24.93,24.93,29600.0,14.0999,14.1112,14.0943,14.0943,29600.0
2005-07-05 13:20:00,24.93,24.97,24.93,24.95,16800.0,14.0943,14.1169,14.0943,14.1056,16800.0
2005-07-05 13:30:00,24.95,24.95,24.92,24.95,36000.0,14.1056,14.1056,14.0886,14.1056,36000.0
2005-07-05 13:40:00,24.95,24.97,24.94,24.95,20000.0,14.1056,14.1169,14.0999,14.1056,20000.0
2005-07-05 13:50:00,24.95,24.96,24.95,24.95,34400.0,14.1056,14.1112,14.1056,14.1056,34400.0
2005-07-05 14:00:00,24.95,24.98,24.93,24.97,24800.0,14.1056,14.1225,14.0943,14.1169,24800.0
2005-07-05 14:10:00,24.97,24.97,24.93,24.96,29200.0,14.1169,14.1169,14.0943,14.1112,29200.0
2005-07-05 14:20:00,24.96,24.96,24.94,24.94,23200.0,14.1112,14.1112,14.0999,14.0999,23200.0
2005-07-05 14:30:00,24.94,24.96,24.92,24.95,45600.0,14.0999,14.1112,14.0886,14.1056,45600.0
2005-07-05 14:40:00,24.95,25.0,24.95,25.0,41600.0,14.1056,14.1338,14.1056,14.1338,41600.0
2005-07-05 14:50:00,25.0,25.01,24.98,24.98,78000.0,14.1338,14.1395,14.1225,14.1225,78000.0
2005-07-05 15:00:00,24.99,25.0,24.96,24.96,38800.0,14.1282,14.1338,14.1112,14.1112,38800.0
2005-07-05 15:10:00,24.97,25.0,24.97,24.99,34000.0,14.1169,14.1338,14.1169,14.1282,34000.0
2005-07-05 15:20:00,24.99,25.01,24.98,24.99,64800.0,14.1282,14.1395,14.1225,14.1282,64800.0
2005-07-05 15:30:00,24.99,25.01,24.99,24.99,84800.0,14.1282,14.1395,14.1282,14.1282,84800.0
2005-07-05 15:40:00,25.0,25.04,24.99,25.04,124400.0,14.1338,14.1565,14.1282,14.1565,124400.0
2005-07-05 15:50:00,25.04,25.05,24.98,25.02,139600.0,14.1565,14.1621,14.1225,14.1451,139600.0
2005-07-06 09:30:00,24.97,25.0,24.9,24.9,54800.0,14.1169,14.1338,14.0773,14.0773,54800.0
2005-07-06 09:40:00,24.9,24.93,24.82,24.84,89200.0,14.0773,14.0943,14.0321,14.0434,89200.0
2005-07-06 09:50:00,24.83,24.87,24.79,24.85,27600.0,14.0377,14.0603,14.0151,14.049,27600.0
2005-07-06 10:00:00,24.85,24.87,24.82,24.84,40800.0,14.049,14.0603,14.0321,14.0434,40800.0
2005-07-06 10:10:00,24.82,24.87,24.82,24.85,53200.0,14.0321,14.0603,14.0321,14.049,53200.0
2005-07-06 10:20:00,24.85,24.85,24.83,24.83,27200.0,14.049,14.049,14.0377,14.0377,27200.0
2005-07-06 10:30:00,24.84,24.84,24.81,24.82,26000.0,14.0434,14.0434,14.0264,14.0321,26000.0
2005-07-06 10:40:00,24.83,24.88,24.83,24.88,34400.0,14.0377,14.066,14.0377,14.066,34400.0
2005-07-06 10:50:00,24.89,24.89,24.82,24.84,26400.0,14.0716,14.0716,14.0321,14.0434,26400.0
2005-07-06 11:00:00,24.84,24.85,24.82,24.83,38000.0,14.0434,14.049,14.0321,14.0377,38000.0
2005-07-06 11:10:00,24.84,24.87,24.83,24.87,34400.0,14.0434,14.0603,14.0377,14.0603,34400.0
2005-07-06 11:20:00,24.87,24.89,24.86,24.87,34800.0,14.0603,14.0716,14.0547,14.0603,34800.0
2005-07-06 11:30:00,24.87,24.91,24.87,24.87,52800.0,14.0603,14.083,14.0603,14.0603,52800.0
2005-07-06 11:40:00,24.87,24.88,24.85,24.86,12000.0,14.0603,14.066,14.049,14.0547,12000.0
2005-07-06 11:50:00,24.85,24.91,24.85,24.91,19600.0,14.049,14.083,14.049,14.083,19600.0
2005-07-06 12:00:00,24.91,24.96,24.9,24.93,33200.0,14.083,14.1112,14.0773,14.0943,33200.0
2005-07-06 12:10:00,24.92,24.96,24.92,24.96,16400.0,14.0886,14.1112,14.0886,14.1112,16400.0
2005-07-06 12:20:00,24.97,24.99,24.91,24.91,33200.0,14.1169,14.1282,14.083,14.083,33200.0
2005-07-06 12:30:00,24.9,24.9,24.87,24.88,34400.0,14.0773,14.0773,14.0603,14.066,34400.0
2005-07-06 12:40:00,24.88,24.9,24.86,24.9,16400.0,14.066,14.0773,14.0547,14.0773,16400.0
2005-07-06 12:50:00,24.89,24.9,24.87,24.89,28000.0,14.0716,14.0773,14.0603,14.0716,28000.0
2005-07-06 13:00:00,24.89,24.91,24.89,24.91,26000.0,14.0716,14.083,14.0716,14.083,26000.0
2005-07-06 13:10:00,24.9,24.9,24.88,24.88,30000.0,14.0773,14.0773,14.066,14.066,30000.0
2005-07-06 13:20:00,24.87,24.87,24.85,24.86,22400.0,14.0603,14.0603,14.049,14.0547,22400.0
2005-07-06 13:30:00,24.86,24.89,24.86,24.88,12400.0,14.0547,14.0716,14.0547,14.066,12400.0
2005-07-06 13:40:00,24.88,24.88,24.85,24.85,18000.0,14.066,14.066,14.049,14.049,18000.0
2005-07-06 13:50:00,24.85,24.86,24.84,24.85,28800.0,14.049,14.0547,14.0434,14.049,28800.0
2005-07-06 14:00:00,24.85,24.85,24.81,24.84,38000.0,14.049,14.049,14.0264,14.0434,38000.0
2005-07-06 14:10:00,24.84,24.86,24.84,24.85,20400.0,14.0434,14.0547,14.0434,14.049,20400.0
2005-07-06 14:20:00,24.85,24.85,24.8,24.82,51600.0,14.049,14.049,14.0208,14.0321,51600.0
2005-07-06 14:30:00,24.82,24.82,24.72,24.73,47200.0,14.0321,14.0321,13.9755,13.9812,47200.0
2005-07-06 14:40:00,24.73,24.74,24.72,24.73,25600.0,13.9812,13.9868,13.9755,13.9812,25600.0
2005-07-06 14:50:00,24.73,24.75,24.73,24.73,42800.0,13.9812,13.9925,13.9812,13.9812,42800.0
2005-07-06 15:00:00,24.74,24.75,24.71,24.75,38400.0,13.9868,13.9925,13.9699,13.9925,38400.0
2005-07-06 15:10:00,24.75,24.77,24.74,24.75,39600.0,13.9925,14.0038,13.9868,13.9925,39600.0
2005-07-06 15:20:00,24.75,24.79,24.72,24.79,41200.0,13.9925,14.0151,13.9755,14.0151,41200.0
2005-07-06 15:30:00,24.79,24.79,24.76,24.76,80400.0,14.0151,14.0151,13.9982,13.9982,80400.0
2005-07-06 15:40:00,24.76,24.76,24.71,24.72,90800.0,13.9982,13.9982,13.9699,13.9755,90800.0
2005-07-06 15:50:00,24.73,24.74,24.68,24.73,104400.0,13.9812,13.9868,13.9529,13.9812,104400.0
2005-07-07 09:30:00,24.46,24.47,24.29,24.37,93200.0,13.8285,13.8342,13.7324,13.7777,93200.0
2005-07-07 09:40:00,24.37,24.44,24.29,24.39,52000.0,13.7777,13.8172,13.7324,13.789,52000.0
2005-07-07 09:50:00,24.42,24.5,24.42,24.48,128800.0,13.8059,13.8512,13.8059,13.8399,128800.0
2005-07-07 10:00:00,24.48,24.48,24.42,24.48,123200.0,13.8399,13.8399,13.8059,13.8399,123200.0
2005-07-07 10:10:00,24.49,24.53,24.45,24.5,84000.0,13.8455,13.8681,13.8229,13.8512,84000.0
2005-07-07 10:20:00,24.5,24.59,24.5,24.59,127600.0,13.8512,13.902,13.8512,13.902,127600.0
2005-07-07 10:30:00,24.6,24.6,24.51,24.52,117600.0,13.9077,13.9077,13.8568,13.8625,117600.0
2005-07-07 10:40:00,24.51,24.51,24.46,24.47,42000.0,13.8568,13.8568,13.8285,13.8342,42000.0
2005-07-07 10:50:00,24.47,24.5,24.44,24.5,70400.0,13.8342,13.8512,13.8172,13.8512,70400.0
2005-07-07 11:00:00,24.49,24.49,24.42,24.45,45200.0,13.8455,13.8455,13.8059,13.8229,45200.0
2005-07-07 11:10:00,24.45,24.46,24.45,24.45,52400.0,13.8229,13.8285,13.8229,13.8229,52400.0
2005-07-07 11:20:00,24.46,24.49,24.46,24.49,90800.0,13.8285,13.8455,13.8285,13.8455,90800.0
2005-07-07 11:30:00,24.5,24.51,24.49,24.51,26800.0,13.8512,13.8568,13.8455,13.8568,26800.0
2005-07-07 11:40:00,24.5,24.5,24.49,24.49,16800.0,13.8512,13.8512,13.8455,13.8455,16800.0
2005-07-07 11:50:00,24.5,24.53,24.49,24.53,41200.0,13.8512,13.8681,13.8455,13.8681,41200.0
2005-07-07 12:00:00,24.56,24.6,24.56,24.56,23200.0,13.8851,13.9077,13.8851,13.8851,23200.0
2005-07-07 12:10:00,24.56,24.64,24.56,24.64,21200.0,13.8851,13.9303,13.8851,13.9303,21200.0
2005-07-07 12:20:00,24.64,24.65,24.63,24.63,25600.0,13.9303,13.936,13.9247,13.9247,25600.0
2005-07-07 12:30:00,24.63,24.66,24.61,24.65,28800.0,13.9247,13.9416,13.9134,13.936,28800.0
2005-07-07 12:40:00,24.65,24.68,24.65,24.68,24800.0,13.936,13.9529,13.936,13.9529,24800.0
2005-07-07 12:50:00,24.68,24.68,24.62,24.62,37600.0,13.9529,13.9529,13.919,13.919,37600.0
2005-07-07 13:00:00,24.62,24.68,24.62,24.68,13200.0,13.919,13.9529,13.919,13.9529,13200.0
2005-07-07 13:10:00,24.68,24.7,24.68,24.68,36000.0,13.9529,13.9642,13.9529,13.9529,36000.0
2005-07-07 13:20:00,24.67,24.68,24.67,24.67,19600.0,13.9473,13.9529,13.9473,13.9473,19600.0
2005-07-07 13:30:00,24.66,24.68,24.64,24.64,24800.0,13.9416,13.9529,13.9303,13.9303,24800.0
2005-07-07 13:40:00,24.64,24.69,24.64,24.66,26000.0,13.9303,13.9586,13.9303,13.9416,26000.0
2005-07-07 13:50:00,24.65,24.67,24.64,24.67,23200.0,13.936,13.9473,13.9303,13.9473,23200.0
2005-07-07 14:00:00,24.66,24.66,24.63,24.65,30800.0,13.9416,13.9416,13.9247,13.936,30800.0
2005-07-07 14:10:00,24.65,24.65,24.62,24.62,21200.0,13.936,13.936,13.919,13.919,21200.0
2005-07-07 14:20:00,24.63,24.64,24.61,24.61,16800.0,13.9247,13.9303,13.9134,13.9134,16800.0
2005-07-07 14:30:00,24.6,24.62,24.6,24.61,26800.0,13.9077,13.919,13.9077,13.9134,26800.0
2005-07-07 14:40:00,24.61,24.61,24.58,24.6,38800.0,13.9134,13.9134,13.8964,13.9077,38800.0
2005-07-07 14:50:00,24.6,24.63,24.6,24.63,37200.0,13.9077,13.9247,13.9077,13.9247,37200.0
2005-07-07 15:00:00,24.63,24.73,24.63,24.71,70400.0,13.9247,13.9812,13.9247,13.9699,70400.0
2005-07-07 15:10:00,24.71,24.75,24.7,24.75,40400.0,13.9699,13.9925,13.9642,13.9925,40400.0
2005-07-07 15:20:00,24.75,24.75,24.72,24.73,38000.0,13.9925,13.9925,13.9755,13.9812,38000.0
2005-07-07 15:30:00,24.73,24.77,24.72,24.74,64800.0,13.9812,14.0038,13.9755,13.9868,64800.0
2005-07-07 15:40:00,24.74,24.76,24.72,24.73,103200.0,13.9868,13.9982,13.9755,13.9812,103200.0
2005-07-07 15:50:00,24.73,24.76,24.73,24.74,90400.0,13.9812,13.9982,13.9812,13.9868,90400.0
2005-07-08 09:30:00,24.79,24.91,24.79,24.85,84000.0,14.0151,14.083,14.0151,14.049,84000.0
2005-07-08 09:40:00,24.85,24.85,24.78,24.8,48000.0,14.049,14.049,14.0095,14.0208,48000.0
2005-07-08 09:50:00,24.82,24.88,24.75,24.75,44400.0,14.0321,14.066,13.9925,13.9925,44400.0
2005-07-08 10:00:00,24.75,24.75,24.68,24.71,50400.0,13.9925,13.9925,13.9529,13.9699,50400.0
2005-07-08 10:10:00,24.72,24.78,24.72,24.74,46800.0,13.9755,14.0095,13.9755,13.9868,46800.0
2005-07-08 10:20:00,24.75,24.79,24.75,24.75,36000.0,13.9925,14.0151,13.9925,13.9925,36000.0
2005-07-08 10:30:00,24.76,24.8,24.75,24.75,56400.0,13.9982,14.0208,13.9925,13.9925,56400.0
2005-07-08 10:40:00,24.75,24.78,24.75,24.75,32000.0,13.9925,14.0095,13.9925,13.9925,32000.0
2005-07-08 10:50:00,24.76,24.78,24.75,24.78,34000.0,13.9982,14.0095,13.9925,14.0095,34000.0
2005-07-08 11:00:00,24.77,24.77,24.74,24.74,31600.0,14.0038,14.0038,13.9868,13.9868,31600.0
2005-07-08 11:10:00,24.73,24.76,24.72,24.74,46800.0,13.9812,13.9982,13.9755,13.9868,46800.0
2005-07-08 11:20:00,24.75,24.78,24.73,24.73,26400.0,13.9925,14.0095,13.9812,13.9812,26400.0
2005-07-08 11:30:00,24.73,24.81,24.73,24.76,30400.0,13.9812,14.0264,13.9812,13.9982,30400.0
2005-07-08 11:40:00,24.77,24.77,24.75,24.77,19200.0,14.0038,14.0038,13.9925,14.0038,19200.0
2005-07-08 11:50:00,24.76,24.79,24.76,24.79,10800.0,13.9982,14.0151,13.9982,14.0151,10800.0
2005-07-08 12:00:00,24.8,24.87,24.8,24.87,56400.0,14.0208,14.0603,14.0208,14.0603,56400.0
2005-07-08 12:10:00,24.87,24.91,24.87,24.9,44400.0,14.0603,14.083,14.0603,14.0773,44400.0
2005-07-08 12:20:00,24.92,24.96,24.91,24.94,39200.0,14.0886,14.1112,14.083,14.0999,39200.0
2005-07-08 12:30:00,24.95,24.99,24.95,24.95,62800.0,14.1056,14.1282,14.1056,14.1056,62800.0
2005-07-08 12:40:00,24.95,24.97,24.93,24.96,64800.0,14.1056,14.1169,14.0943,14.1112,64800.0
2005-07-08 12:50:00,24.97,24.97,24.9,24.9,31200.0,14.1169,14.1169,14.0773,14.0773,31200.0
2005-07-08 13:00:00,24.9,24.91,24.89,24.91,15200.0,14.0773,14.083,14.0716,14.083,15200.0
2005-07-08 13:10:00,24.92,24.93,24.91,24.91,27200.0,14.0886,14.0943,14.083,14.083,27200.0
2005-07-08 13:20:00,24.9,24.9,24.85,24.86,34800.0,14.0773,14.0773,14.049,14.0547,34800.0
2005-07-08 13:30:00,24.86,24.86,24.84,24.85,16800.0,14.0547,14.0547,14.0434,14.049,16800.0
2005-07-08 13:40:00,24.85,24.89,24.85,24.88,13200.0,14.049,14.0716,14.049,14.066,13200.0
2005-07-08 13:50:00,24.87,24.88,24.87,24.88,11600.0,14.0603,14.066,14.0603,14.066,11600.0
2005-07-08 14:00:00,24.88,24.91,24.88,24.89,28400.0,14.066,14.083,14.066,14.0716,28400.0
2005-07-08 14:10:00,24.89,24.89,24.88,24.89,13200.0,14.0716,14.0716,14.066,14.0716,13200.0
2005-07-08 14:20:00,24.89,24.93,24.88,24.93,23600.0,14.0716,14.0943,14.066,14.0943,23600.0
2005-07-08 14:30:00,24.93,24.93,24.91,24.91,18000.0,14.0943,14.0943,14.083,14.083,18000.0
2005-07-08 14:40:00,24.9,24.93,24.9,24.92,26400.0,14.0773,14.0943,14.0773,14.0886,26400.0
2005-07-08 14:50:00,24.92,24.93,24.91,24.92,16000.0,14.0886,14.0943,14.083,14.0886,16000.0
2005-07-08 15:00:00,24.93,24.93,24.92,24.92,18800.0,14.0943,14.0943,14.0886,14.0886,18800.0
2005-07-08 15:10:00,24.92,24.92,24.9,24.9,21600.0,14.0886,14.0886,14.0773,14.0773,21600.0
2005-07-08 15:20:00,24.9,24.97,24.9,24.96,53600.0,14.0773,14.1169,14.0773,14.1112,53600.0
2005-07-08 15:30:00,24.96,24.96,24.94,24.96,42000.0,14.1112,14.1112,14.0999,14.1112,42000.0
2005-07-08 15:40:00,24.97,24.98,24.95,24.98,47200.0,14.1169,14.1225,14.1056,14.1225,47200.0
2005-07-08 15:50:00,24.98,25.0,24.96,25.0,80800.0,14.1225,14.1338,14.1112,14.1338,80800.0
2005-07-11 09:30:00,25.0,25.0,24.96,24.97,60000.0,14.1338,14.1338,14.1112,14.1169,60000.0
2005-07-11 09:40:00,24.97,25.0,24.96,24.99,45600.0,14.1169,14.1338,14.1112,14.1282,45600.0
2005-07-11 09:50:00,24.99,24.99,24.87,24.9,34800.0,14.1282,14.1282,14.0603,14.0773,34800.0
2005-07-11 10:00:00,24.91,24.92,24.88,24.89,19600.0,14.083,14.0886,14.066,14.0716,19600.0
2005-07-11 10:10:00,24.89,24.9,24.86,24.9,37600.0,14.0716,14.0773,14.0547,14.0773,37600.0
2005-07-11 10:20:00,24.9,24.92,24.89,24.89,30000.0,14.0773,14.0886,14.0716,14.0716,30000.0
2005-07-11 10:30:00,24.89,24.89,24.84,24.86,35600.0,14.0716,14.0716,14.0434,14.0547,35600.0
2005-07-11 10:40:00,24.87,24.95,24.87,24.92,67600.0,14.0603,14.1056,14.0603,14.0886,67600.0
2005-07-11 10:50:00,24.92,24.95,24.92,24.94,57200.0,14.0886,14.1056,14.0886,14.0999,57200.0
2005-07-11 11:00:00,24.94,24.98,24.94,24.96,52000.0,14.0999,14.1225,14.0999,14.1112,52000.0
2005-07-11 11:10:00,24.95,25.0,24.95,25.0,86800.0,14.1056,14.1338,14.1056,14.1338,86800.0
2005-07-11 11:20:00,25.0,25.0,24.98,25.0,33200.0,14.1338,14.1338,14.1225,14.1338,33200.0
2005-07-11 11:30:00,25.0,25.04,25.0,25.03,65600.0,14.1338,14.1565,14.1338,14.1508,65600.0
2005-07-11 11:40:00,25.03,25.03,25.01,25.01,25600.0,14.1508,14.1508,14.1395,14.1395,25600.0
2005-07-11 11:50:00,25.02,25.04,25.02,25.04,26800.0,14.1451,14.1565,14.1451,14.1565,26800.0
2005-07-11 12:00:00,25.04,25.07,25.02,25.07,24800.0,14.1565,14.1734,14.1451,14.1734,24800.0
2005-07-11 12:10:00,25.07,25.13,25.07,25.13,32000.0,14.1734,14.2073,14.1734,14.2073,32000.0
2005-07-11 12:20:00,25.13,25.16,25.13,25.13,27200.0,14.2073,14.2243,14.2073,14.2073,27200.0
2005-07-11 12:30:00,25.13,25.13,25.09,25.09,28400.0,14.2073,14.2073,14.1847,14.1847,28400.0
2005-07-11 12:40:00,25.09,25.1,25.09,25.09,27600.0,14.1847,14.1904,14.1847,14.1847,27600.0
2005-07-11 12:50:00,25.1,25.1,25.06,25.06,13600.0,14.1904,14.1904,14.1678,14.1678,13600.0
2005-07-11 13:00:00,25.05,25.05,25.0,25.02,32800.0,14.1621,14.1621,14.1338,14.1451,32800.0
2005-07-11 13:10:00,25.02,25.03,25.0,25.03,20000.0,14.1451,14.1508,14.1338,14.1508,20000.0
2005-07-11 13:20:00,25.05,25.05,25.0,25.01,14400.0,14.1621,14.1621,14.1338,14.1395,14400.0
2005-07-11 13:30:00,25.02,25.07,25.02,25.07,24800.0,14.1451,14.1734,14.1451,14.1734,24800.0
2005-07-11 13:40:00,25.07,25.08,25.06,25.07,13600.0,14.1734,14.1791,14.1678,14.1734,13600.0
2005-07-11 13:50:00,25.07,25.08,25.04,25.06,24800.0,14.1734,14.1791,14.1565,14.1678,24800.0
2005-07-11 14:00:00,25.07,25.11,25.04,25.11,26400.0,14.1734,14.196,14.1565,14.196,26400.0
2005-07-11 14:10:00,25.11,25.13,25.11,25.13,21600.0,14.196,14.2073,14.196,14.2073,21600.0
2005-07-11 14:20:00,25.13,25.13,25.1,25.12,32400.0,14.2073,14.2073,14.1904,14.2017,32400.0
2005-07-11 14:30:00,25.12,25.17,25.12,25.17,31600.0,14.2017,14.2299,14.2017,14.2299,31600.0
2005-07-11 14:40:00,25.17,25.17,25.12,25.12,21600.0,14.2299,14.2299,14.2017,14.2017,21600.0
2005-07-11 14:50:00,25.12,25.16,25.11,25.15,14000.0,14.2017,14.2243,14.196,14.2186,14000.0
2005-07-11 15:00:00,25.15,25.15,25.13,25.13,7600.0,14.2186,14.2186,14.2073,14.2073,7600.0
2005-07-11 15:10:00,25.13,25.15,25.12,25.13,34800.0,14.2073,14.2186,14.2017,14.2073,34800.0
2005-07-11 15:20:00,25.15,25.15,25.11,25.13,24000.0,14.2186,14.2186,14.196,14.2073,24000.0
2005-07-11 15:30:00,25.13,25.17,25.12,25.15,65600.0,14.2073,14.2299,14.2017,14.2186,65600.0
2005-07-11 15:40:00,25.15,25.18,25.15,25.18,103200.0,14.2186,14.2356,14.2186,14.2356,103200.0
2005-07-11 15:50:00,25.18,25.18,25.14,25.17,118000.0,14.2356,14.2356,14.213,14.2299,118000.0
2005-07-12 09:30:00,25.13,25.16,25.13,25.13,29200.0,14.2073,14.2243,14.2073,14.2073,29200.0
2005-07-12 09:40:00,25.13,25.14,25.06,25.08,28000.0,14.2073,14.213,14.1678,14.1791,28000.0
2005-07-12 09:50:00,25.08,25.13,25.08,25.09,44400.0,14.1791,14.2073,14.1791,14.1847,44400.0
2005-07-12 10:00:00,25.09,25.1,25.02,25.02,77600.0,14.1847,14.1904,14.1451,14.1451,77600.0
2005-07-12 10:10:00,25.03,25.04,25.03,25.03,18400.0,14.1508,14.1565,14.1508,14.1508,18400.0
2005-07-12 10:20:00,25.02,25.02,25.0,25.01,11600.0,14.1451,14.1451,14.1338,14.1395,11600.0
2005-07-12 10:30:00,25.02,25.02,25.0,25.0,30000.0,14.1451,14.1451,14.1338,14.1338,30000.0
2005-07-12 10:40:00,25.0,25.01,25.0,25.01,27600.0,14.1338,14.1395,14.1338,14.1395,27600.0
2005-07-12 10:50:00,25.01,25.06,25.01,25.06,45600.0,14.1395,14.1678,14.1395,14.1678,45600.0
2005-07-12 11:00:00,25.06,25.08,25.05,25.05,46000.0,14.1678,14.1791,14.1621,14.1621,46000.0
2005-07-12 11:10:00,25.05,25.07,25.04,25.06,18400.0,14.1621,14.1734,14.1565,14.1678,18400.0
2005-07-12 11:20:00,25.06,25.07,25.05,25.06,23600.0,14.1678,14.1734,14.1621,14.1678,23600.0
2005-07-12 11:30:00,25.06,25.12,25.06,25.12,27200.0,14.1678,14.2017,14.1678,14.2017,27200.0
2005-07-12 11:40:00,25.11,25.12,25.09,25.1,28800.0,14.196,14.2017,14.1847,14.1904,28800.0
2005-07-12 11:50:00,25.1,25.13,25.1,25.1,22000.0,14.1904,14.2073,14.1904,14.1904,22000.0
2005-07-12 12:00:00,25.1,25.11,25.09,25.09,21200.0,14.1904,14.196,14.1847,14.1847,21200.0
2005-07-12 12:10:00,25.09,25.09,25.09,25.09,23200.0,14.1847,14.1847,14.1847,14.1847,23200.0
2005-07-12 12:20:00,25.09,25.12,25.09,25.12,6000.0,14.1847,14.2017,14.1847,14.2017,6000.0
2005-07-12 12:30:00,25.12,25.13,25.12,25.13,7200.0,14.2017,14.2073,14.2017,14.2073,7200.0
2005-07-12 12:40:00,25.13,25.15,25.13,25.15,6400.0,14.2073,14.2186,14.2073,14.2186,6400.0
2005-07-12 12:50:00,25.14,25.14,25.12,25.12,12000.0,14.213,14.213,14.2017,14.2017,12000.0
2005-07-12 13:00:00,25.13,25.13,25.11,25.11,6000.0,14.2073,14.2073,14.196,14.196,6000.0
2005-07-12 13:10:00,25.12,25.13,25.12,25.12,18000.0,14.2017,14.2073,14.2017,14.2017,18000.0
2005-07-12 13:20:00,25.12,25.13,25.11,25.13,7200.0,14.2017,14.2073,14.196,14.2073,7200.0
2005-07-12 13:30:00,25.14,25.14,25.12,25.12,8800.0,14.213,14.213,14.2017,14.2017,8800.0
2005-07-12 13:40:00,25.11,25.12,25.11,25.11,11600.0,14.196,14.2017,14.196,14.196,11600.0
2005-07-12 13:50:00,25.12,25.22,25.12,25.2,44000.0,14.2017,14.2582,14.2017,14.2469,44000.0
2005-07-12 14:00:00,25.21,25.21,25.17,25.17,18400.0,14.2526,14.2526,14.2299,14.2299,18400.0
2005-07-12 14:10:00,25.17,25.19,25.17,25.18,16000.0,14.2299,14.2413,14.2299,14.2356,16000.0
2005-07-12 14:20:00,25.18,25.2,25.17,25.18,17600.0,14.2356,14.2469,14.2299,14.2356,17600.0
2005-07-12 14:30:00,25.17,25.18,25.17,25.17,16400.0,14.2299,14.2356,14.2299,14.2299,16400.0
2005-07-12 14:40:00,25.18,25.18,25.18,25.18,10800.0,14.2356,14.2356,14.2356,14.2356,10800.0
2005-07-12 14:50:00,25.18,25.18,25.16,25.16,15600.0,14.2356,14.2356,14.2243,14.2243,15600.0
2005-07-12 15:00:00,25.17,25.21,25.17,25.19,54800.0,14.2299,14.2526,14.2299,14.2413,54800.0
2005-07-12 15:10:00,25.2,25.23,25.2,25.22,45200.0,14.2469,14.2639,14.2469,14.2582,45200.0
2005-07-12 15:20:00,25.21,25.22,25.2,25.21,32000.0,14.2526,14.2582,14.2469,14.2526,32000.0
2005-07-12 15:30:00,25.21,25.21,25.18,25.18,42400.0,14.2526,14.2526,14.2356,14.2356,42400.0
2005-07-12 15:40:00,25.18,25.18,25.12,25.12,62800.0,14.2356,14.2356,14.2017,14.2017,62800.0
2005-07-12 15:50:00,25.12,25.16,25.12,25.14,128400.0,14.2017,14.2243,14.2017,14.213,128400.0
2005-07-13 09:30:00,25.15,25.16,25.04,25.09,126000.0,14.2186,14.2243,14.1565,14.1847,126000.0
2005-07-13 09:40:00,25.09,25.15,25.08,25.15,19600.0,14.1847,14.2186,14.1791,14.2186,19600.0
2005-07-13 09:50:00,25.15,25.15,25.1,25.13,37200.0,14.2186,14.2186,14.1904,14.2073,37200.0
2005-07-13 10:00:00,25.14,25.18,25.14,25.18,46800.0,14.213,14.2356,14.213,14.2356,46800.0
2005-07-13 10:10:00,25.19,25.23,25.17,25.17,53200.0,14.2413,14.2639,14.2299,14.2299,53200.0
2005-07-13 10:20:00,25.16,25.16,25.08,25.11,33600.0,14.2243,14.2243,14.1791,14.196,33600.0
2005-07-13 10:30:00,25.11,25.16,25.1,25.12,83200.0,14.196,14.2243,14.1904,14.2017,83200.0
2005-07-13 10:40:00,25.12,25.12,25.04,25.08,94800.0,14.2017,14.2017,14.1565,14.1791,94800.0
2005-07-13 10:50:00,25.08,25.11,25.08,25.08,31200.0,14.1791,14.196,14.1791,14.1791,31200.0
2005-07-13 11:00:00,25.08,25.09,25.08,25.09,13600.0,14.1791,14.1847,14.1791,14.1847,13600.0
2005-07-13 11:10:00,25.08,25.1,25.08,25.09,14800.0,14.1791,14.1904,14.1791,14.1847,14800.0
2005-07-13 11:20:00,25.09,25.1,25.08,25.1,14000.0,14.1847,14.1904,14.1791,14.1904,14000.0
2005-07-13 11:30:00,25.09,25.1,25.08,25.08,13600.0,14.1847,14.1904,14.1791,14.1791,13600.0
2005-07-13 11:40:00,25.09,25.09,25.07,25.07,17600.0,14.1847,14.1847,14.1734,14.1734,17600.0
2005-07-13 11:50:00,25.07,25.07,25.05,25.05,7200.0,14.1734,14.1734,14.1621,14.1621,7200.0
2005-07-13 12:00:00,25.06,25.06,25.03,25.04,28400.0,14.1678,14.1678,14.1508,14.1565,28400.0
2005-07-13 12:10:00,25.04,25.05,25.04,25.05,20800.0,14.1565,14.1621,14.1565,14.1621,20800.0
2005-07-13 12:20:00,25.05,25.06,25.04,25.05,28400.0,14.1621,14.1678,14.1565,14.1621,28400.0
2005-07-13 12:30:00,25.05,25.05,25.01,25.02,29200.0,14.1621,14.1621,14.1395,14.1451,29200.0
2005-07-13 12:40:00,25.02,25.02,24.98,24.99,31200.0,14.1451,14.1451,14.1225,14.1282,31200.0
2005-07-13 12:50:00,24.99,25.01,24.95,24.95,46800.0,14.1282,14.1395,14.1056,14.1056,46800.0
2005-07-13 13:00:00,24.95,24.95,24.94,24.94,44400.0,14.1056,14.1056,14.0999,14.0999,44400.0
2005-07-13 13:10:00,24.94,24.95,24.92,24.93,90400.0,14.0999,14.1056,14.0886,14.0943,90400.0
2005-07-13 13:20:00,24.92,25.08,24.89,24.91,63200.0,14.0886,14.1791,14.0716,14.083,63200.0
2005-07-13 13:30:00,24.91,24.93,24.91,24.92,53200.0,14.083,14.0943,14.083,14.0886,53200.0
2005-07-13 13:40:00,24.92,24.92,24.86,24.86,42400.0,14.0886,14.0886,14.0547,14.0547,42400.0
2005-07-13 13:50:00,24.86,24.9,24.85,24.88,43200.0,14.0547,14.0773,14.049,14.066,43200.0
2005-07-13 14:00:00,24.88,24.91,24.88,24.9,22400.0,14.066,14.083,14.066,14.0773,22400.0
2005-07-13 14:10:00,24.91,24.94,24.91,24.93,27200.0,14.083,14.0999,14.083,14.0943,27200.0
2005-07-13 14:20:00,24.92,24.93,24.9,24.92,44400.0,14.0886,14.0943,14.0773,14.0886,44400.0
2005-07-13 14:30:00,24.92,24.93,24.9,24.9,45600.0,14.0886,14.0943,14.0773,14.0773,45600.0
2005-07-13 14:40:00,24.9,24.93,24.9,24.91,32800.0,14.0773,14.0943,14.0773,14.083,32800.0
2005-07-13 14:50:00,24.92,24.92,24.9,24.92,31600.0,14.0886,14.0886,14.0773,14.0886,31600.0
2005-07-13 15:00:00,24.92,24.92,24.89,24.9,36000.0,14.0886,14.0886,14.0716,14.0773,36000.0
2005-07-13 15:10:00,24.9,24.94,24.9,24.94,54400.0,14.0773,14.0999,14.0773,14.0999,54400.0
2005-07-13 15:20:00,24.94,24.94,24.92,24.93,41200.0,14.0999,14.0999,14.0886,14.0943,41200.0
2005-07-13 15:30:00,24.93,24.96,24.93,24.93,93600.0,14.0943,14.1112,14.0943,14.0943,93600.0
2005-07-13 15:40:00,24.93,24.96,24.93,24.94,74800.0,14.0943,14.1112,14.0943,14.0999,74800.0
2005-07-13 15:50:00,24.94,24.94,24.93,24.93,72400.0,14.0999,14.0999,14.0943,14.0943,72400.0
2005-07-14 09:30:00,25.18,25.21,25.14,25.14,98400.0,14.2356,14.2526,14.213,14.213,98400.0
2005-07-14 09:40:00,25.14,25.14,24.97,24.97,181600.0,14.213,14.213,14.1169,14.1169,181600.0
2005-07-14 09:50:00,24.97,24.97,24.86,24.88,296400.0,14.1169,14.1169,14.0547,14.066,296400.0
2005-07-14 10:00:00,24.86,24.92,24.85,24.88,165200.0,14.0547,14.0886,14.049,14.066,165200.0
2005-07-14 10:10:00,24.88,24.88,24.76,24.86,174000.0,14.066,14.066,13.9982,14.0547,174000.0
2005-07-14 10:20:00,24.86,24.86,24.78,24.81,153600.0,14.0547,14.0547,14.0095,14.0264,153600.0
2005-07-14 10:30:00,24.83,24.86,24.81,24.84,87600.0,14.0377,14.0547,14.0264,14.0434,87600.0
2005-07-14 10:40:00,24.85,24.93,24.83,24.93,80800.0,14.049,14.0943,14.0377,14.0943,80800.0
2005-07-14 10:50:00,24.93,24.93,24.86,24.88,96000.0,14.0943,14.0943,14.0547,14.066,96000.0
2005-07-14 11:00:00,24.88,24.9,24.86,24.87,51200.0,14.066,14.0773,14.0547,14.0603,51200.0
2005-07-14 11:10:00,24.87,24.88,24.84,24.86,34800.0,14.0603,14.066,14.0434,14.0547,34800.0
2005-07-14 11:20:00,24.86,24.86,24.79,24.79,60000.0,14.0547,14.0547,14.0151,14.0151,60000.0
2005-07-14 11:30:00,24.79,24.79,24.72,24.73,58800.0,14.0151,14.0151,13.9755,13.9812,58800.0
2005-07-14 11:40:00,24.74,24.74,24.72,24.73,46000.0,13.9868,13.9868,13.9755,13.9812,46000.0
2005-07-14 11:50:00,24.73,24.75,24.68,24.68,60800.0,13.9812,13.9925,13.9529,13.9529,60800.0
2005-07-14 12:00:00,24.69,24.71,24.68,24.68,71200.0,13.9586,13.9699,13.9529,13.9529,71200.0
2005-07-14 12:10:00,24.68,24.71,24.67,24.69,88000.0,13.9529,13.9699,13.9473,13.9586,88000.0
2005-07-14 12:20:00,24.69,24.69,24.66,24.67,43600.0,13.9586,13.9586,13.9416,13.9473,43600.0
2005-07-14 12:30:00,24.67,24.67,24.61,24.65,87600.0,13.9473,13.9473,13.9134,13.936,87600.0
2005-07-14 12:40:00,24.65,24.71,24.65,24.68,36400.0,13.936,13.9699,13.936,13.9529,36400.0
2005-07-14 12:50:00,24.67,24.71,24.66,24.71,28000.0,13.9473,13.9699,13.9416,13.9699,28000.0
2005-07-14 13:00:00,24.73,24.73,24.7,24.7,53200.0,13.9812,13.9812,13.9642,13.9642,53200.0
2005-07-14 13:10:00,24.7,24.75,24.7,24.73,44800.0,13.9642,13.9925,13.9642,13.9812,44800.0
2005-07-14 13:20:00,24.73,24.74,24.71,24.72,43200.0,13.9812,13.9868,13.9699,13.9755,43200.0
2005-07-14 13:30:00,24.72,24.72,24.69,24.72,27200.0,13.9755,13.9755,13.9586,13.9755,27200.0
2005-07-14 13:40:00,24.71,24.73,24.65,24.66,68400.0,13.9699,13.9812,13.936,13.9416,68400.0
2005-07-14 13:50:00,24.66,24.7,24.63,24.65,25600.0,13.9416,13.9642,13.9247,13.936,25600.0
2005-07-14 14:00:00,24.66,24.71,24.65,24.68,37600.0,13.9416,13.9699,13.936,13.9529,37600.0
2005-07-14 14:10:00,24.66,24.7,24.66,24.68,173600.0,13.9416,13.9642,13.9416,13.9529,173600.0
2005-07-14 14:20:00,24.68,24.71,24.68,24.71,35600.0,13.9529,13.9699,13.9529,13.9699,35600.0
2005-07-14 14:30:00,24.73,24.73,24.68,24.68,71200.0,13.9812,13.9812,13.9529,13.9529,71200.0
2005-07-14 14:40:00,24.68,24.68,24.63,24.63,94400.0,13.9529,13.9529,13.9247,13.9247,94400.0
2005-07-14 14:50:00,24.63,24.65,24.57,24.57,90800.0,13.9247,13.936,13.8907,13.8907,90800.0
2005-07-14 15:00:00,24.56,24.6,24.53,24.59,151200.0,13.8851,13.9077,13.8681,13.902,151200.0
2005-07-14 15:10:00,24.59,24.59,24.54,24.54,110000.0,13.902,13.902,13.8738,13.8738,110000.0
2005-07-14 15:20:00,24.54,24.55,24.53,24.53,149600.0,13.8738,13.8794,13.8681,13.8681,149600.0
2005-07-14 15:30:00,24.54,24.56,24.48,24.5,195200.0,13.8738,13.8851,13.8399,13.8512,195200.0
2005-07-14 15:40:00,24.5,24.51,24.42,24.42,274000.0,13.8512,13.8568,13.8059,13.8059,274000.0
2005-07-14 15:50:00,24.42,24.47,24.42,24.46,324400.0,13.8059,13.8342,13.8059,13.8285,324400.0
2005-07-15 09:30:00,24.46,24.54,24.38,24.4,426000.0,13.8285,13.8738,13.7833,13.7946,426000.0
2005-07-15 09:40:00,24.4,24.4,24.38,24.39,174800.0,13.7946,13.7946,13.7833,13.789,174800.0
2005-07-15 09:50:00,24.39,24.39,24.23,24.3,282000.0,13.789,13.789,13.6985,13.7381,282000.0
2005-07-15 10:00:00,24.3,24.3,24.18,24.22,272000.0,13.7381,13.7381,13.6702,13.6929,272000.0
2005-07-15 10:10:00,24.23,24.31,24.21,24.27,178000.0,13.6985,13.7437,13.6872,13.7211,178000.0
2005-07-15 10:20:00,24.28,24.28,24.25,24.25,175600.0,13.7268,13.7268,13.7098,13.7098,175600.0
2005-07-15 10:30:00,24.25,24.29,24.25,24.27,104000.0,13.7098,13.7324,13.7098,13.7211,104000.0
2005-07-15 10:40:00,24.27,24.3,24.26,24.27,164400.0,13.7211,13.7381,13.7155,13.7211,164400.0
2005-07-15 10:50:00,24.28,24.28,24.24,24.27,118400.0,13.7268,13.7268,13.7042,13.7211,118400.0
2005-07-15 11:00:00,24.27,24.3,24.27,24.29,87600.0,13.7211,13.7381,13.7211,13.7324,87600.0
2005-07-15 11:10:00,24.29,24.3,24.27,24.3,50800.0,13.7324,13.7381,13.7211,13.7381,50800.0
2005-07-15 11:20:00,24.3,24.3,24.27,24.29,60800.0,13.7381,13.7381,13.7211,13.7324,60800.0
2005-07-15 11:30:00,24.29,24.3,24.28,24.28,59200.0,13.7324,13.7381,13.7268,13.7268,59200.0
2005-07-15 11:40:00,24.28,24.29,24.28,24.29,58000.0,13.7268,13.7324,13.7268,13.7324,58000.0
2005-07-15 11:50:00,24.29,24.29,24.27,24.29,72400.0,13.7324,13.7324,13.7211,13.7324,72400.0
2005-07-15 12:00:00,24.29,24.3,24.29,24.3,64800.0,13.7324,13.7381,13.7324,13.7381,64800.0
2005-07-15 12:10:00,24.3,24.3,24.3,24.3,109600.0,13.7381,13.7381,13.7381,13.7381,109600.0
2005-07-15 12:20:00,24.3,24.31,24.28,24.31,46400.0,13.7381,13.7437,13.7268,13.7437,46400.0
2005-07-15 12:30:00,24.31,24.39,24.31,24.39,138400.0,13.7437,13.789,13.7437,13.789,138400.0
2005-07-15 12:40:00,24.38,24.38,24.34,24.38,92000.0,13.7833,13.7833,13.7607,13.7833,92000.0
2005-07-15 12:50:00,24.38,24.39,24.36,24.37,73600.0,13.7833,13.789,13.772,13.7777,73600.0
2005-07-15 13:00:00,24.36,24.39,24.36,24.39,55200.0,13.772,13.789,13.772,13.789,55200.0
2005-07-15 13:10:00,24.39,24.4,24.38,24.4,67200.0,13.789,13.7946,13.7833,13.7946,67200.0
2005-07-15 13:20:00,24.4,24.42,24.37,24.38,102800.0,13.7946,13.8059,13.7777,13.7833,102800.0
2005-07-15 13:30:00,24.38,24.4,24.38,24.4,42800.0,13.7833,13.7946,13.7833,13.7946,42800.0
2005-07-15 13:40:00,24.4,24.41,24.35,24.35,69600.0,13.7946,13.8003,13.7664,13.7664,69600.0
2005-07-15 13:50:00,24.35,24.35,24.32,24.33,77600.0,13.7664,13.7664,13.7494,13.7551,77600.0
2005-07-15 14:00:00,24.33,24.34,24.33,24.33,76800.0,13.7551,13.7607,13.7551,13.7551,76800.0
2005-07-15 14:10:00,24.33,24.33,24.31,24.33,75200.0,13.7551,13.7551,13.7437,13.7551,75200.0
2005-07-15 14:20:00,24.33,24.34,24.31,24.32,131600.0,13.7551,13.7607,13.7437,13.7494,131600.0
2005-07-15 14:30:00,24.32,24.35,24.31,24.34,146800.0,13.7494,13.7664,13.7437,13.7607,146800.0
2005-07-15 14:40:00,24.35,24.36,24.33,24.36,70800.0,13.7664,13.772,13.7551,13.772,70800.0
2005-07-15 14:50:00,24.37,24.43,24.37,24.43,62800.0,13.7777,13.8116,13.7777,13.8116,62800.0
2005-07-15 15:00:00,24.43,24.48,24.41,24.48,61200.0,13.8116,13.8399,13.8003,13.8399,61200.0
2005-07-15 15:10:00,24.48,24.48,24.42,24.42,78400.0,13.8399,13.8399,13.8059,13.8059,78400.0
2005-07-15 15:20:00,24.42,24.49,24.42,24.44,83200.0,13.8059,13.8455,13.8059,13.8172,83200.0
2005-07-15 15:30:00,24.44,24.49,24.43,24.49,102000.0,13.8172,13.8455,13.8116,13.8455,102000.0
2005-07-15 15:40:00,24.5,24.51,24.46,24.46,130000.0,13.8512,13.8568,13.8285,13.8285,130000.0
2005-07-15 15:50:00,24.46,24.49,24.46,24.47,117200.0,13.8285,13.8455,13.8285,13.8342,117200.0
2005-07-18 09:30:00,24.52,24.66,24.52,24.56,87600.0,13.8625,13.9416,13.8625,13.8851,87600.0
2005-07-18 09:40:00,24.55,24.6,24.51,24.58,49200.0,13.8794,13.9077,13.8568,13.8964,49200.0
2005-07-18 09:50:00,24.59,24.68,24.59,24.67,64000.0,13.902,13.9529,13.902,13.9473,64000.0
2005-07-18 10:00:00,24.66,24.74,24.65,24.74,102000.0,13.9416,13.9868,13.936,13.9868,102000.0
2005-07-18 10:10:00,24.74,24.8,24.73,24.78,74400.0,13.9868,14.0208,13.9812,14.0095,74400.0
2005-07-18 10:20:00,24.78,24.8,24.75,24.78,74800.0,14.0095,14.0208,13.9925,14.0095,74800.0
2005-07-18 10:30:00,24.78,24.78,24.71,24.71,90400.0,14.0095,14.0095,13.9699,13.9699,90400.0
2005-07-18 10:40:00,24.71,24.71,24.68,24.69,47200.0,13.9699,13.9699,13.9529,13.9586,47200.0
2005-07-18 10:50:00,24.69,24.69,24.64,24.67,36000.0,13.9586,13.9586,13.9303,13.9473,36000.0
2005-07-18 11:00:00,24.67,24.68,24.66,24.68,33200.0,13.9473,13.9529,13.9416,13.9529,33200.0
2005-07-18 11:10:00,24.68,24.68,24.66,24.66,28000.0,13.9529,13.9529,13.9416,13.9416,28000.0
2005-07-18 11:20:00,24.66,24.66,24.6,24.62,21200.0,13.9416,13.9416,13.9077,13.919,21200.0
2005-07-18 11:30:00,24.62,24.63,24.55,24.56,101600.0,13.919,13.9247,13.8794,13.8851,101600.0
2005-07-18 11:40:00,24.57,24.57,24.55,24.57,17200.0,13.8907,13.8907,13.8794,13.8907,17200.0
2005-07-18 11:50:00,24.57,24.57,24.55,24.57,16400.0,13.8907,13.8907,13.8794,13.8907,16400.0
2005-07-18 12:00:00,24.58,24.58,24.54,24.55,30400.0,13.8964,13.8964,13.8738,13.8794,30400.0
2005-07-18 12:10:00,24.55,24.58,24.55,24.58,27200.0,13.8794,13.8964,13.8794,13.8964,27200.0
2005-07-18 12:20:00,24.58,24.58,24.57,24.57,26800.0,13.8964,13.8964,13.8907,13.8907,26800.0
2005-07-18 12:30:00,24.58,24.58,24.57,24.58,20000.0,13.8964,13.8964,13.8907,13.8964,20000.0
2005-07-18 12:40:00,24.58,24.58,24.55,24.56,18800.0,13.8964,13.8964,13.8794,13.8851,18800.0
2005-07-18 12:50:00,24.56,24.56,24.54,24.56,16400.0,13.8851,13.8851,13.8738,13.8851,16400.0
2005-07-18 13:00:00,24.56,24.56,24.52,24.52,19200.0,13.8851,13.8851,13.8625,13.8625,19200.0
2005-07-18 13:10:00,24.52,24.53,24.52,24.52,20400.0,13.8625,13.8681,13.8625,13.8625,20400.0
2005-07-18 13:20:00,24.52,24.54,24.51,24.51,15200.0,13.8625,13.8738,13.8568,13.8568,15200.0
2005-07-18 13:30:00,24.51,24.56,24.5,24.56,27200.0,13.8568,13.8851,13.8512,13.8851,27200.0
2005-07-18 13:40:00,24.58,24.6,24.56,24.56,22400.0,13.8964,13.9077,13.8851,13.8851,22400.0
2005-07-18 13:50:00,24.56,24.56,24.53,24.54,37200.0,13.8851,13.8851,13.8681,13.8738,37200.0
2005-07-18 14:00:00,24.55,24.58,24.52,24.54,44000.0,13.8794,13.8964,13.8625,13.8738,44000.0
2005-07-18 14:10:00,24.54,24.54,24.53,24.54,27600.0,13.8738,13.8738,13.8681,13.8738,27600.0
2005-07-18 14:20:00,24.54,24.56,24.51,24.53,55600.0,13.8738,13.8851,13.8568,13.8681,55600.0
2005-07-18 14:30:00,24.53,24.57,24.52,24.52,58000.0,13.8681,13.8907,13.8625,13.8625,58000.0
2005-07-18 14:40:00,24.52,24.53,24.5,24.5,26400.0,13.8625,13.8681,13.8512,13.8512,26400.0
2005-07-18 14:50:00,24.49,24.5,24.48,24.5,68400.0,13.8455,13.8512,13.8399,13.8512,68400.0
2005-07-18 15:00:00,24.5,24.53,24.49,24.51,84800.0,13.8512,13.8681,13.8455,13.8568,84800.0
2005-07-18 15:10:00,24.5,24.52,24.5,24.52,40800.0,13.8512,13.8625,13.8512,13.8625,40800.0
2005-07-18 15:20:00,24.52,24.52,24.5,24.5,38400.0,13.8625,13.8625,13.8512,13.8512,38400.0
2005-07-18 15:30:00,24.5,24.55,24.5,24.53,126400.0,13.8512,13.8794,13.8512,13.8681,126400.0
2005-07-18 15:40:00,24.52,24.52,24.45,24.48,95600.0,13.8625,13.8625,13.8229,13.8399,95600.0
2005-07-18 15:50:00,24.48,24.5,24.42,24.43,334000.0,13.8399,13.8512,13.8059,13.8116,334000.0
2005-07-19 09:30:00,24.46,24.51,24.45,24.45,78800.0,13.8285,13.8568,13.8229,13.8229,78800.0
2005-07-19 09:40:00,24.44,24.46,24.35,24.36,39600.0,13.8172,13.8285,13.7664,13.772,39600.0
2005-07-19 09:50:00,24.35,24.36,24.32,24.36,60000.0,13.7664,13.772,13.7494,13.772,60000.0
2005-07-19 10:00:00,24.37,24.38,24.34,24.38,67200.0,13.7777,13.7833,13.7607,13.7833,67200.0
2005-07-19 10:10:00,24.38,24.42,24.36,24.4,33200.0,13.7833,13.8059,13.772,13.7946,33200.0
2005-07-19 10:20:00,24.4,24.54,24.4,24.53,54800.0,13.7946,13.8738,13.7946,13.8681,54800.0
2005-07-19 10:30:00,24.54,24.55,24.53,24.55,62800.0,13.8738,13.8794,13.8681,13.8794,62800.0
2005-07-19 10:40:00,24.56,24.56,24.55,24.56,229600.0,13.8851,13.8851,13.8794,13.8851,229600.0
2005-07-19 10:50:00,24.56,24.56,24.54,24.54,29200.0,13.8851,13.8851,13.8738,13.8738,29200.0
2005-07-19 11:00:00,24.55,24.55,24.54,24.55,41600.0,13.8794,13.8794,13.8738,13.8794,41600.0
2005-07-19 11:10:00,24.55,24.55,24.53,24.53,46800.0,13.8794,13.8794,13.8681,13.8681,46800.0
2005-07-19 11:20:00,24.53,24.54,24.53,24.54,40400.0,13.8681,13.8738,13.8681,13.8738,40400.0
2005-07-19 11:30:00,24.54,24.54,24.53,24.54,70800.0,13.8738,13.8738,13.8681,13.8738,70800.0
2005-07-19 11:40:00,24.54,24.57,24.53,24.56,47200.0,13.8738,13.8907,13.8681,13.8851,47200.0
2005-07-19 11:50:00,24.56,24.56,24.54,24.55,39200.0,13.8851,13.8851,13.8738,13.8794,39200.0
2005-07-19 12:00:00,24.55,24.55,24.5,24.52,60000.0,13.8794,13.8794,13.8512,13.8625,60000.0
2005-07-19 12:10:00,24.51,24.52,24.5,24.51,27200.0,13.8568,13.8625,13.8512,13.8568,27200.0
2005-07-19 12:20:00,24.51,24.53,24.5,24.51,24000.0,13.8568,13.8681,13.8512,13.8568,24000.0
2005-07-19 12:30:00,24.52,24.53,24.52,24.53,19200.0,13.8625,13.8681,13.8625,13.8681,19200.0
2005-07-19 12:40:00,24.53,24.54,24.52,24.53,31200.0,13.8681,13.8738,13.8625,13.8681,31200.0
2005-07-19 12:50:00,24.53,24.55,24.53,24.55,31600.0,13.8681,13.8794,13.8681,13.8794,31600.0
2005-07-19 13:00:00,24.57,24.57,24.55,24.55,20000.0,13.8907,13.8907,13.8794,13.8794,20000.0
2005-07-19 13:10:00,24.56,24.56,24.54,24.54,21200.0,13.8851,13.8851,13.8738,13.8738,21200.0
2005-07-19 13:20:00,24.54,24.55,24.54,24.54,29200.0,13.8738,13.8794,13.8738,13.8738,29200.0
2005-07-19 13:30:00,24.54,24.56,24.54,24.54,28800.0,13.8738,13.8851,13.8738,13.8738,28800.0
2005-07-19 13:40:00,24.54,24.54,24.52,24.53,50800.0,13.8738,13.8738,13.8625,13.8681,50800.0
2005-07-19 13:50:00,24.53,24.54,24.52,24.52,46400.0,13.8681,13.8738,13.8625,13.8625,46400.0
2005-07-19 14:00:00,24.53,24.54,24.51,24.54,95600.0,13.8681,13.8738,13.8568,13.8738,95600.0
2005-07-19 14:10:00,24.54,24.58,24.54,24.57,173200.0,13.8738,13.8964,13.8738,13.8907,173200.0
2005-07-19 14:20:00,24.57,24.57,24.55,24.56,39600.0,13.8907,13.8907,13.8794,13.8851,39600.0
2005-07-19 14:30:00,24.57,24.59,24.53,24.55,67200.0,13.8907,13.902,13.8681,13.8794,67200.0
2005-07-19 14:40:00,24.55,24.55,24.53,24.55,57600.0,13.8794,13.8794,13.8681,13.8794,57600.0
2005-07-19 14:50:00,24.55,24.56,24.48,24.51,77600.0,13.8794,13.8851,13.8399,13.8568,77600.0
2005-07-19 15:00:00,24.51,24.51,24.43,24.48,73600.0,13.8568,13.8568,13.8116,13.8399,73600.0
2005-07-19 15:10:00,24.5,24.5,24.43,24.46,79200.0,13.8512,13.8512,13.8116,13.8285,79200.0
2005-07-19 15:20:00,24.46,24.47,24.41,24.44,79600.0,13.8285,13.8342,13.8003,13.8172,79600.0
2005-07-19 15:30:00,24.45,24.48,24.42,24.48,116800.0,13.8229,13.8399,13.8059,13.8399,116800.0
2005-07-19 15:40:00,24.48,24.48,24.43,24.44,264400.0,13.8399,13.8399,13.8116,13.8172,264400.0
2005-07-19 15:50:00,24.45,24.45,24.43,24.45,299200.0,13.8229,13.8229,13.8116,13.8229,299200.0
2005-07-20 09:30:00,24.38,24.42,24.35,24.42,50800.0,13.7833,13.8059,13.7664,13.8059,50800.0
2005-07-20 09:40:00,24.41,24.43,24.37,24.38,48800.0,13.8003,13.8116,13.7777,13.7833,48800.0
2005-07-20 09:50:00,24.38,24.43,24.36,24.4,73600.0,13.7833,13.8116,13.772,13.7946,73600.0
2005-07-20 10:00:00,24.39,24.48,24.35,24.43,97200.0,13.789,13.8399,13.7664,13.8116,97200.0
2005-07-20 10:10:00,24.43,24.43,24.35,24.35,60000.0,13.8116,13.8116,13.7664,13.7664,60000.0
2005-07-20 10:20:00,24.35,24.35,24.33,24.34,40800.0,13.7664,13.7664,13.7551,13.7607,40800.0
2005-07-20 10:30:00,24.34,24.41,24.34,24.36,42000.0,13.7607,13.8003,13.7607,13.772,42000.0
2005-07-20 10:40:00,24.36,24.38,24.35,24.35,57600.0,13.772,13.7833,13.7664,13.7664,57600.0
2005-07-20 10:50:00,24.35,24.36,24.34,24.36,61600.0,13.7664,13.772,13.7607,13.772,61600.0
2005-07-20 11:00:00,24.36,24.39,24.36,24.39,103200.0,13.772,13.789,13.772,13.789,103200.0
2005-07-20 11:10:00,24.4,24.45,24.39,24.45,52800.0,13.7946,13.8229,13.789,13.8229,52800.0
2005-07-20 11:20:00,24.45,24.5,24.45,24.5,82000.0,13.8229,13.8512,13.8229,13.8512,82000.0
2005-07-20 11:30:00,24.5,24.61,24.5,24.61,104800.0,13.8512,13.9134,13.8512,13.9134,104800.0
2005-07-20 11:40:00,24.61,24.66,24.61,24.65,90000.0,13.9134,13.9416,13.9134,13.936,90000.0
2005-07-20 11:50:00,24.65,24.68,24.64,24.68,22800.0,13.936,13.9529,13.9303,13.9529,22800.0
2005-07-20 12:00:00,24.68,24.71,24.63,24.66,68000.0,13.9529,13.9699,13.9247,13.9416,68000.0
2005-07-20 12:10:00,24.67,24.68,24.66,24.68,28400.0,13.9473,13.9529,13.9416,13.9529,28400.0
2005-07-20 12:20:00,24.68,24.7,24.65,24.66,52400.0,13.9529,13.9642,13.936,13.9416,52400.0
2005-07-20 12:30:00,24.65,24.68,24.65,24.66,29600.0,13.936,13.9529,13.936,13.9416,29600.0
2005-07-20 12:40:00,24.66,24.67,24.65,24.65,37600.0,13.9416,13.9473,13.936,13.936,37600.0
2005-07-20 12:50:00,24.65,24.65,24.62,24.62,24000.0,13.936,13.936,13.919,13.919,24000.0
2005-07-20 13:00:00,24.62,24.63,24.6,24.61,40800.0,13.919,13.9247,13.9077,13.9134,40800.0
2005-07-20 13:10:00,24.61,24.68,24.61,24.68,60800.0,13.9134,13.9529,13.9134,13.9529,60800.0
2005-07-20 13:20:00,24.68,24.71,24.64,24.65,150000.0,13.9529,13.9699,13.9303,13.936,150000.0
2005-07-20 13:30:00,24.65,24.74,24.65,24.71,56400.0,13.936,13.9868,13.936,13.9699,56400.0
2005-07-20 13:40:00,24.72,24.75,24.69,24.75,35600.0,13.9755,13.9925,13.9586,13.9925,35600.0
2005-07-20 13:50:00,24.75,24.76,24.71,24.73,56800.0,13.9925,13.9982,13.9699,13.9812,56800.0
2005-07-20 14:00:00,24.74,24.76,24.71,24.72,36400.0,13.9868,13.9982,13.9699,13.9755,36400.0
2005-07-20 14:10:00,24.72,24.75,24.71,24.75,29600.0,13.9755,13.9925,13.9699,13.9925,29600.0
2005-07-20 14:20:00,24.77,24.77,24.73,24.75,32800.0,14.0038,14.0038,13.9812,13.9925,32800.0
2005-07-20 14:30:00,24.75,24.78,24.72,24.72,38000.0,13.9925,14.0095,13.9755,13.9755,38000.0
2005-07-20 14:40:00,24.72,24.73,24.67,24.71,74400.0,13.9755,13.9812,13.9473,13.9699,74400.0
2005-07-20 14:50:00,24.71,24.71,24.64,24.7,40400.0,13.9699,13.9699,13.9303,13.9642,40400.0
2005-07-20 15:00:00,24.69,24.69,24.66,24.69,40400.0,13.9586,13.9586,13.9416,13.9586,40400.0
2005-07-20 15:10:00,24.69,24.71,24.69,24.71,35200.0,13.9586,13.9699,13.9586,13.9699,35200.0
2005-07-20 15:20:00,24.7,24.71,24.66,24.7,41200.0,13.9642,13.9699,13.9416,13.9642,41200.0
2005-07-20 15:30:00,24.7,24.74,24.7,24.72,66000.0,13.9642,13.9868,13.9642,13.9755,66000.0
2005-07-20 15:40:00,24.73,24.79,24.71,24.72,85200.0,13.9812,14.0151,13.9699,13.9755,85200.0
2005-07-20 15:50:00,24.72,24.72,24.67,24.7,91200.0,13.9755,13.9755,13.9473,13.9642,91200.0
2005-07-21 09:30:00,24.68,24.71,24.62,24.68,63200.0,13.9529,13.9699,13.919,13.9529,63200.0
2005-07-21 09:40:00,24.67,24.68,24.58,24.64,50800.0,13.9473,13.9529,13.8964,13.9303,50800.0
2005-07-21 09:50:00,24.64,24.67,24.62,24.63,38000.0,13.9303,13.9473,13.919,13.9247,38000.0
2005-07-21 10:00:00,24.63,24.64,24.58,24.58,41600.0,13.9247,13.9303,13.8964,13.8964,41600.0
2005-07-21 10:10:00,24.57,24.57,24.39,24.41,127600.0,13.8907,13.8907,13.789,13.8003,127600.0
2005-07-21 10:20:00,24.4,24.45,24.4,24.44,29200.0,13.7946,13.8229,13.7946,13.8172,29200.0
2005-07-21 10:30:00,24.44,24.44,24.41,24.41,32400.0,13.8172,13.8172,13.8003,13.8003,32400.0
2005-07-21 10:40:00,24.4,24.46,24.39,24.44,55600.0,13.7946,13.8285,13.789,13.8172,55600.0
2005-07-21 10:50:00,24.44,24.5,24.43,24.47,56400.0,13.8172,13.8512,13.8116,13.8342,56400.0
2005-07-21 11:00:00,24.47,24.47,24.44,24.46,24400.0,13.8342,13.8342,13.8172,13.8285,24400.0
2005-07-21 11:10:00,24.46,24.5,24.45,24.45,42800.0,13.8285,13.8512,13.8229,13.8229,42800.0
2005-07-21 11:20:00,24.43,24.46,24.43,24.45,35200.0,13.8116,13.8285,13.8116,13.8229,35200.0
2005-07-21 11:30:00,24.45,24.48,24.45,24.46,45200.0,13.8229,13.8399,13.8229,13.8285,45200.0
2005-07-21 11:40:00,24.47,24.49,24.46,24.49,16000.0,13.8342,13.8455,13.8285,13.8455,16000.0
2005-07-21 11:50:00,24.5,24.5,24.45,24.45,40400.0,13.8512,13.8512,13.8229,13.8229,40400.0
2005-07-21 12:00:00,24.45,24.46,24.44,24.45,28000.0,13.8229,13.8285,13.8172,13.8229,28000.0
2005-07-21 12:10:00,24.45,24.48,24.44,24.48,30400.0,13.8229,13.8399,13.8172,13.8399,30400.0
2005-07-21 12:20:00,24.47,24.48,24.45,24.48,31200.0,13.8342,13.8399,13.8229,13.8399,31200.0
2005-07-21 12:30:00,24.48,24.54,24.48,24.53,80000.0,13.8399,13.8738,13.8399,13.8681,80000.0
2005-07-21 12:40:00,24.53,24.58,24.53,24.58,62000.0,13.8681,13.8964,13.8681,13.8964,62000.0
2005-07-21 12:50:00,24.57,24.68,24.57,24.68,94400.0,13.8907,13.9529,13.8907,13.9529,94400.0
2005-07-21 13:00:00,24.68,24.72,24.68,24.71,98800.0,13.9529,13.9755,13.9529,13.9699,98800.0
2005-07-21 13:10:00,24.71,24.72,24.64,24.64,30400.0,13.9699,13.9755,13.9303,13.9303,30400.0
2005-07-21 13:20:00,24.64,24.65,24.64,24.65,22400.0,13.9303,13.936,13.9303,13.936,22400.0
2005-07-21 13:30:00,24.65,24.69,24.62,24.63,32400.0,13.936,13.9586,13.919,13.9247,32400.0
2005-07-21 13:40:00,24.63,24.67,24.61,24.61,37200.0,13.9247,13.9473,13.9134,13.9134,37200.0
2005-07-21 13:50:00,24.61,24.66,24.6,24.62,44800.0,13.9134,13.9416,13.9077,13.919,44800.0
2005-07-21 14:00:00,24.61,24.61,24.55,24.57,46000.0,13.9134,13.9134,13.8794,13.8907,46000.0
2005-07-21 14:10:00,24.57,24.6,24.55,24.6,32800.0,13.8907,13.9077,13.8794,13.9077,32800.0
2005-07-21 14:20:00,24.6,24.6,24.5,24.51,45600.0,13.9077,13.9077,13.8512,13.8568,45600.0
2005-07-21 14:30:00,24.51,24.52,24.48,24.52,40400.0,13.8568,13.8625,13.8399,13.8625,40400.0
2005-07-21 14:40:00,24.52,24.54,24.5,24.5,58400.0,13.8625,13.8738,13.8512,13.8512,58400.0
2005-07-21 14:50:00,24.5,24.5,24.45,24.45,68400.0,13.8512,13.8512,13.8229,13.8229,68400.0
2005-07-21 15:00:00,24.46,24.49,24.44,24.45,91600.0,13.8285,13.8455,13.8172,13.8229,91600.0
2005-07-21 15:10:00,24.45,24.52,24.45,24.48,51600.0,13.8229,13.8625,13.8229,13.8399,51600.0
2005-07-21 15:20:00,24.48,24.52,24.45,24.5,68800.0,13.8399,13.8625,13.8229,13.8512,68800.0
2005-07-21 15:30:00,24.5,24.52,24.46,24.46,86000.0,13.8512,13.8625,13.8285,13.8285,86000.0
2005-07-21 15:40:00,24.45,24.46,24.43,24.45,94000.0,13.8229,13.8285,13.8116,13.8229,94000.0
2005-07-21 15:50:00,24.46,24.46,24.44,24.45,115600.0,13.8285,13.8285,13.8172,13.8229,115600.0
2005-07-22 09:30:00,24.47,24.47,24.4,24.4,31200.0,13.8342,13.8342,13.7946,13.7946,31200.0
2005-07-22 09:40:00,24.4,24.47,24.38,24.46,36000.0,13.7946,13.8342,13.7833,13.8285,36000.0
2005-07-22 09:50:00,24.46,24.49,24.42,24.42,88400.0,13.8285,13.8455,13.8059,13.8059,88400.0
2005-07-22 10:00:00,24.42,24.43,24.42,24.42,32400.0,13.8059,13.8116,13.8059,13.8059,32400.0
2005-07-22 10:10:00,24.42,24.43,24.39,24.43,54000.0,13.8059,13.8116,13.789,13.8116,54000.0
2005-07-22 10:20:00,24.43,24.43,24.4,24.42,30400.0,13.8116,13.8116,13.7946,13.8059,30400.0
2005-07-22 10:30:00,24.42,24.42,24.38,24.39,38000.0,13.8059,13.8059,13.7833,13.789,38000.0
2005-07-22 10:40:00,24.39,24.39,24.37,24.38,89600.0,13.789,13.789,13.7777,13.7833,89600.0
2005-07-22 10:50:00,24.38,24.42,24.37,24.4,59600.0,13.7833,13.8059,13.7777,13.7946,59600.0
2005-07-22 11:00:00,24.39,24.43,24.39,24.43,26400.0,13.789,13.8116,13.789,13.8116,26400.0
2005-07-22 11:10:00,24.42,24.47,24.39,24.44,68000.0,13.8059,13.8342,13.789,13.8172,68000.0
2005-07-22 11:20:00,24.43,24.43,24.38,24.41,16400.0,13.8116,13.8116,13.7833,13.8003,16400.0
2005-07-22 11:30:00,24.41,24.43,24.4,24.4,25600.0,13.8003,13.8116,13.7946,13.7946,25600.0
2005-07-22 11:40:00,24.4,24.41,24.4,24.4,17600.0,13.7946,13.8003,13.7946,13.7946,17600.0
2005-07-22 11:50:00,24.39,24.39,24.38,24.39,60400.0,13.789,13.789,13.7833,13.789,60400.0
2005-07-22 12:00:00,24.38,24.4,24.37,24.4,34800.0,13.7833,13.7946,13.7777,13.7946,34800.0
2005-07-22 12:10:00,24.39,24.4,24.38,24.4,18400.0,13.789,13.7946,13.7833,13.7946,18400.0
2005-07-22 12:20:00,24.39,24.39,24.36,24.37,31600.0,13.789,13.789,13.772,13.7777,31600.0
2005-07-22 12:30:00,24.37,24.37,24.35,24.35,43200.0,13.7777,13.7777,13.7664,13.7664,43200.0
2005-07-22 12:40:00,24.35,24.35,24.34,24.35,34400.0,13.7664,13.7664,13.7607,13.7664,34400.0
2005-07-22 12:50:00,24.35,24.35,24.33,24.33,33600.0,13.7664,13.7664,13.7551,13.7551,33600.0
2005-07-22 13:00:00,24.33,24.36,24.32,24.36,52400.0,13.7551,13.772,13.7494,13.772,52400.0
2005-07-22 13:10:00,24.36,24.36,24.34,24.34,30800.0,13.772,13.772,13.7607,13.7607,30800.0
2005-07-22 13:20:00,24.33,24.35,24.33,24.34,24800.0,13.7551,13.7664,13.7551,13.7607,24800.0
2005-07-22 13:30:00,24.34,24.36,24.34,24.36,21600.0,13.7607,13.772,13.7607,13.772,21600.0
2005-07-22 13:40:00,24.36,24.36,24.36,24.36,20000.0,13.772,13.772,13.772,13.772,20000.0
2005-07-22 13:50:00,24.36,24.37,24.36,24.36,8800.0,13.772,13.7777,13.772,13.772,8800.0
2005-07-22 14:00:00,24.36,24.39,24.36,24.39,25200.0,13.772,13.789,13.772,13.789,25200.0
2005-07-22 14:10:00,24.39,24.41,24.38,24.4,24800.0,13.789,13.8003,13.7833,13.7946,24800.0
2005-07-22 14:20:00,24.4,24.42,24.39,24.39,21200.0,13.7946,13.8059,13.789,13.789,21200.0
2005-07-22 14:30:00,24.39,24.4,24.38,24.4,29200.0,13.789,13.7946,13.7833,13.7946,29200.0
2005-07-22 14:40:00,24.4,24.48,24.4,24.48,39200.0,13.7946,13.8399,13.7946,13.8399,39200.0
2005-07-22 14:50:00,24.48,24.52,24.35,24.51,42800.0,13.8399,13.8625,13.7664,13.8568,42800.0
2005-07-22 15:00:00,24.5,24.51,24.48,24.5,27200.0,13.8512,13.8568,13.8399,13.8512,27200.0
2005-07-22 15:10:00,24.5,24.52,24.5,24.5,28000.0,13.8512,13.8625,13.8512,13.8512,28000.0
2005-07-22 15:20:00,24.49,24.5,24.47,24.5,68400.0,13.8455,13.8512,13.8342,13.8512,68400.0
2005-07-22 15:30:00,24.5,24.5,24.47,24.48,43600.0,13.8512,13.8512,13.8342,13.8399,43600.0
2005-07-22 15:40:00,24.49,24.52,24.48,24.48,36000.0,13.8455,13.8625,13.8399,13.8399,36000.0
2005-07-22 15:50:00,24.48,24.51,24.48,24.51,59600.0,13.8399,13.8568,13.8399,13.8568,59600.0
2005-07-25 09:30:00,24.62,24.62,24.58,24.6,46400.0,13.919,13.919,13.8964,13.9077,46400.0
2005-07-25 09:40:00,24.6,24.64,24.59,24.59,27600.0,13.9077,13.9303,13.902,13.902,27600.0
2005-07-25 09:50:00,24.57,24.63,24.56,24.56,48000.0,13.8907,13.9247,13.8851,13.8851,48000.0
2005-07-25 10:00:00,24.57,24.59,24.57,24.59,50000.0,13.8907,13.902,13.8907,13.902,50000.0
2005-07-25 10:10:00,24.59,24.59,24.54,24.57,36400.0,13.902,13.902,13.8738,13.8907,36400.0
2005-07-25 10:20:00,24.57,24.57,24.54,24.55,35200.0,13.8907,13.8907,13.8738,13.8794,35200.0
2005-07-25 10:30:00,24.55,24.59,24.55,24.59,49600.0,13.8794,13.902,13.8794,13.902,49600.0
2005-07-25 10:40:00,24.59,24.63,24.58,24.6,70800.0,13.902,13.9247,13.8964,13.9077,70800.0
2005-07-25 10:50:00,24.6,24.6,24.58,24.6,26400.0,13.9077,13.9077,13.8964,13.9077,26400.0
2005-07-25 11:00:00,24.6,24.61,24.58,24.58,26800.0,13.9077,13.9134,13.8964,13.8964,26800.0
2005-07-25 11:10:00,24.57,24.57,24.55,24.56,32400.0,13.8907,13.8907,13.8794,13.8851,32400.0
2005-07-25 11:20:00,24.56,24.57,24.54,24.56,33600.0,13.8851,13.8907,13.8738,13.8851,33600.0
2005-07-25 11:30:00,24.56,24.56,24.53,24.54,47200.0,13.8851,13.8851,13.8681,13.8738,47200.0
2005-07-25 11:40:00,24.54,24.59,24.54,24.58,34400.0,13.8738,13.902,13.8738,13.8964,34400.0
2005-07-25 11:50:00,24.58,24.6,24.58,24.59,32800.0,13.8964,13.9077,13.8964,13.902,32800.0
2005-07-25 12:00:00,24.59,24.59,24.57,24.57,39600.0,13.902,13.902,13.8907,13.8907,39600.0
2005-07-25 12:10:00,24.57,24.59,24.57,24.57,41600.0,13.8907,13.902,13.8907,13.8907,41600.0
2005-07-25 12:20:00,24.57,24.58,24.55,24.57,32000.0,13.8907,13.8964,13.8794,13.8907,32000.0
2005-07-25 12:30:00,24.56,24.58,24.56,24.57,20800.0,13.8851,13.8964,13.8851,13.8907,20800.0
2005-07-25 12:40:00,24.57,24.59,24.55,24.55,33200.0,13.8907,13.902,13.8794,13.8794,33200.0
2005-07-25 12:50:00,24.55,24.56,24.54,24.54,25600.0,13.8794,13.8851,13.8738,13.8738,25600.0
2005-07-25 13:00:00,24.54,24.56,24.54,24.54,31200.0,13.8738,13.8851,13.8738,13.8738,31200.0
2005-07-25 13:10:00,24.55,24.55,24.53,24.53,21600.0,13.8794,13.8794,13.8681,13.8681,21600.0
2005-07-25 13:20:00,24.54,24.56,24.54,24.56,32000.0,13.8738,13.8851,13.8738,13.8851,32000.0
2005-07-25 13:30:00,24.56,24.57,24.55,24.57,54000.0,13.8851,13.8907,13.8794,13.8907,54000.0
2005-07-25 13:40:00,24.57,24.6,24.55,24.56,50400.0,13.8907,13.9077,13.8794,13.8851,50400.0
2005-07-25 13:50:00,24.55,24.57,24.55,24.57,32400.0,13.8794,13.8907,13.8794,13.8907,32400.0
2005-07-25 14:00:00,24.57,24.57,24.55,24.56,24800.0,13.8907,13.8907,13.8794,13.8851,24800.0
2005-07-25 14:10:00,24.56,24.57,24.54,24.55,43200.0,13.8851,13.8907,13.8738,13.8794,43200.0
2005-07-25 14:20:00,24.55,24.56,24.54,24.54,44000.0,13.8794,13.8851,13.8738,13.8738,44000.0
2005-07-25 14:30:00,24.54,24.54,24.5,24.5,35600.0,13.8738,13.8738,13.8512,13.8512,35600.0
2005-07-25 14:40:00,24.5,24.5,24.49,24.49,51600.0,13.8512,13.8512,13.8455,13.8455,51600.0
2005-07-25 14:50:00,24.49,24.5,24.42,24.42,42400.0,13.8455,13.8512,13.8059,13.8059,42400.0
2005-07-25 15:00:00,24.42,24.48,24.42,24.45,59600.0,13.8059,13.8399,13.8059,13.8229,59600.0
2005-07-25 15:10:00,24.45,24.48,24.45,24.47,42000.0,13.8229,13.8399,13.8229,13.8342,42000.0
2005-07-25 15:20:00,24.47,24.49,24.46,24.48,34800.0,13.8342,13.8455,13.8285,13.8399,34800.0
2005-07-25 15:30:00,24.48,24.48,24.46,24.48,49200.0,13.8399,13.8399,13.8285,13.8399,49200.0
2005-07-25 15:40:00,24.5,24.5,24.44,24.45,70400.0,13.8512,13.8512,13.8172,13.8229,70400.0
2005-07-25 15:50:00,24.44,24.47,24.42,24.45,223200.0,13.8172,13.8342,13.8059,13.8229,223200.0
2005-07-26 09:30:00,24.51,24.55,24.46,24.55,55600.0,13.8568,13.8794,13.8285,13.8794,55600.0
2005-07-26 09:40:00,24.53,24.56,24.48,24.54,58000.0,13.8681,13.8851,13.8399,13.8738,58000.0
2005-07-26 09:50:00,24.54,24.61,24.51,24.59,45200.0,13.8738,13.9134,13.8568,13.902,45200.0
2005-07-26 10:00:00,24.6,24.6,24.54,24.56,48400.0,13.9077,13.9077,13.8738,13.8851,48400.0
2005-07-26 10:10:00,24.57,24.62,24.54,24.62,46000.0,13.8907,13.919,13.8738,13.919,46000.0
2005-07-26 10:20:00,24.61,24.61,24.56,24.56,36800.0,13.9134,13.9134,13.8851,13.8851,36800.0
2005-07-26 10:30:00,24.56,24.6,24.56,24.59,34800.0,13.8851,13.9077,13.8851,13.902,34800.0
2005-07-26 10:40:00,24.6,24.61,24.56,24.58,46800.0,13.9077,13.9134,13.8851,13.8964,46800.0
2005-07-26 10:50:00,24.58,24.59,24.56,24.58,52800.0,13.8964,13.902,13.8851,13.8964,52800.0
2005-07-26 11:00:00,24.6,24.64,24.59,24.6,70800.0,13.9077,13.9303,13.902,13.9077,70800.0
2005-07-26 11:10:00,24.6,24.61,24.55,24.56,60000.0,13.9077,13.9134,13.8794,13.8851,60000.0
2005-07-26 11:20:00,24.56,24.58,24.56,24.57,27600.0,13.8851,13.8964,13.8851,13.8907,27600.0
2005-07-26 11:30:00,24.58,24.61,24.57,24.61,23200.0,13.8964,13.9134,13.8907,13.9134,23200.0
2005-07-26 11:40:00,24.61,24.64,24.6,24.6,24800.0,13.9134,13.9303,13.9077,13.9077,24800.0
2005-07-26 11:50:00,24.6,24.6,24.58,24.59,44000.0,13.9077,13.9077,13.8964,13.902,44000.0
2005-07-26 12:00:00,24.59,24.6,24.55,24.55,40400.0,13.902,13.9077,13.8794,13.8794,40400.0
2005-07-26 12:10:00,24.55,24.56,24.54,24.54,13200.0,13.8794,13.8851,13.8738,13.8738,13200.0
2005-07-26 12:20:00,24.55,24.56,24.54,24.55,92000.0,13.8794,13.8851,13.8738,13.8794,92000.0
2005-07-26 12:30:00,24.56,24.56,24.53,24.53,38400.0,13.8851,13.8851,13.8681,13.8681,38400.0
2005-07-26 12:40:00,24.53,24.56,24.53,24.56,64000.0,13.8681,13.8851,13.8681,13.8851,64000.0
2005-07-26 12:50:00,24.56,24.59,24.56,24.58,23600.0,13.8851,13.902,13.8851,13.8964,23600.0
2005-07-26 13:00:00,24.59,24.61,24.59,24.61,35200.0,13.902,13.9134,13.902,13.9134,35200.0
2005-07-26 13:10:00,24.61,24.63,24.59,24.62,27200.0,13.9134,13.9247,13.902,13.919,27200.0
2005-07-26 13:20:00,24.61,24.62,24.61,24.62,24000.0,13.9134,13.919,13.9134,13.919,24000.0
2005-07-26 13:30:00,24.61,24.62,24.6,24.62,24400.0,13.9134,13.919,13.9077,13.919,24400.0
2005-07-26 13:40:00,24.65,24.72,24.65,24.68,52400.0,13.936,13.9755,13.936,13.9529,52400.0
2005-07-26 13:50:00,24.68,24.75,24.68,24.73,46800.0,13.9529,13.9925,13.9529,13.9812,46800.0
2005-07-26 14:00:00,24.73,24.78,24.73,24.76,71600.0,13.9812,14.0095,13.9812,13.9982,71600.0
2005-07-26 14:10:00,24.76,24.77,24.76,24.76,76400.0,13.9982,14.0038,13.9982,13.9982,76400.0
2005-07-26 14:20:00,24.75,24.76,24.74,24.75,70800.0,13.9925,13.9982,13.9868,13.9925,70800.0
2005-07-26 14:30:00,24.75,24.75,24.74,24.74,24400.0,13.9925,13.9925,13.9868,13.9868,24400.0
2005-07-26 14:40:00,24.74,24.75,24.74,24.75,32000.0,13.9868,13.9925,13.9868,13.9925,32000.0
2005-07-26 14:50:00,24.75,24.8,24.75,24.77,35200.0,13.9925,14.0208,13.9925,14.0038,35200.0
2005-07-26 15:00:00,24.77,24.77,24.75,24.75,43600.0,14.0038,14.0038,13.9925,13.9925,43600.0
2005-07-26 15:10:00,24.75,24.78,24.75,24.76,58800.0,13.9925,14.0095,13.9925,13.9982,58800.0
2005-07-26 15:20:00,24.76,24.76,24.74,24.75,42400.0,13.9982,13.9982,13.9868,13.9925,42400.0
2005-07-26 15:30:00,24.74,24.74,24.72,24.73,56000.0,13.9868,13.9868,13.9755,13.9812,56000.0
2005-07-26 15:40:00,24.73,24.77,24.73,24.74,57200.0,13.9812,14.0038,13.9812,13.9868,57200.0
2005-07-26 15:50:00,24.75,24.75,24.74,24.74,68000.0,13.9925,13.9925,13.9868,13.9868,68000.0
2005-07-27 09:30:00,24.8,24.86,24.8,24.84,63600.0,14.0208,14.0547,14.0208,14.0434,63600.0
2005-07-27 09:40:00,24.84,24.87,24.81,24.83,58800.0,14.0434,14.0603,14.0264,14.0377,58800.0
2005-07-27 09:50:00,24.82,24.88,24.82,24.88,47200.0,14.0321,14.066,14.0321,14.066,47200.0
2005-07-27 10:00:00,24.88,24.9,24.8,24.85,52000.0,14.066,14.0773,14.0208,14.049,52000.0
2005-07-27 10:10:00,24.85,24.86,24.85,24.86,50400.0,14.049,14.0547,14.049,14.0547,50400.0
2005-07-27 10:20:00,24.86,24.86,24.82,24.83,63600.0,14.0547,14.0547,14.0321,14.0377,63600.0
2005-07-27 10:30:00,24.84,24.89,24.84,24.88,62000.0,14.0434,14.0716,14.0434,14.066,62000.0
2005-07-27 10:40:00,24.88,24.89,24.86,24.86,24400.0,14.066,14.0716,14.0547,14.0547,24400.0
2005-07-27 10:50:00,24.86,24.86,24.84,24.85,32000.0,14.0547,14.0547,14.0434,14.049,32000.0
2005-07-27 11:00:00,24.85,24.85,24.83,24.84,31600.0,14.049,14.049,14.0377,14.0434,31600.0
2005-07-27 11:10:00,24.84,24.84,24.8,24.81,22000.0,14.0434,14.0434,14.0208,14.0264,22000.0
2005-07-27 11:20:00,24.82,24.83,24.81,24.81,24800.0,14.0321,14.0377,14.0264,14.0264,24800.0
2005-07-27 11:30:00,24.81,24.82,24.8,24.82,33200.0,14.0264,14.0321,14.0208,14.0321,33200.0
2005-07-27 11:40:00,24.82,24.82,24.8,24.81,32400.0,14.0321,14.0321,14.0208,14.0264,32400.0
2005-07-27 11:50:00,24.81,24.82,24.79,24.82,25200.0,14.0264,14.0321,14.0151,14.0321,25200.0
2005-07-27 12:00:00,24.82,24.86,24.82,24.85,46400.0,14.0321,14.0547,14.0321,14.049,46400.0
2005-07-27 12:10:00,24.85,24.85,24.83,24.84,26400.0,14.049,14.049,14.0377,14.0434,26400.0
2005-07-27 12:20:00,24.84,24.85,24.84,24.85,17200.0,14.0434,14.049,14.0434,14.049,17200.0
2005-07-27 12:30:00,24.84,24.84,24.81,24.82,29600.0,14.0434,14.0434,14.0264,14.0321,29600.0
2005-07-27 12:40:00,24.82,24.82,24.81,24.82,14800.0,14.0321,14.0321,14.0264,14.0321,14800.0
2005-07-27 12:50:00,24.82,24.84,24.82,24.83,16000.0,14.0321,14.0434,14.0321,14.0377,16000.0
2005-07-27 13:00:00,24.82,24.83,24.82,24.83,34000.0,14.0321,14.0377,14.0321,14.0377,34000.0
2005-07-27 13:10:00,24.83,24.84,24.82,24.83,18000.0,14.0377,14.0434,14.0321,14.0377,18000.0
2005-07-27 13:20:00,24.83,24.85,24.83,24.84,20800.0,14.0377,14.049,14.0377,14.0434,20800.0
2005-07-27 13:30:00,24.84,24.86,24.84,24.85,36400.0,14.0434,14.0547,14.0434,14.049,36400.0
2005-07-27 13:40:00,24.86,24.86,24.85,24.85,37200.0,14.0547,14.0547,14.049,14.049,37200.0
2005-07-27 13:50:00,24.85,24.87,24.85,24.86,58400.0,14.049,14.0603,14.049,14.0547,58400.0
2005-07-27 14:00:00,24.86,24.89,24.85,24.86,56000.0,14.0547,14.0716,14.049,14.0547,56000.0
2005-07-27 14:10:00,24.86,24.89,24.86,24.87,46000.0,14.0547,14.0716,14.0547,14.0603,46000.0
2005-07-27 14:20:00,24.87,24.9,24.85,24.87,66400.0,14.0603,14.0773,14.049,14.0603,66400.0
2005-07-27 14:30:00,24.89,24.93,24.89,24.92,78000.0,14.0716,14.0943,14.0716,14.0886,78000.0
2005-07-27 14:40:00,24.92,24.92,24.91,24.91,61600.0,14.0886,14.0886,14.083,14.083,61600.0
2005-07-27 14:50:00,24.92,24.94,24.92,24.93,42800.0,14.0886,14.0999,14.0886,14.0943,42800.0
2005-07-27 15:00:00,24.93,24.93,24.92,24.92,33600.0,14.0943,14.0943,14.0886,14.0886,33600.0
2005-07-27 15:10:00,24.92,24.94,24.91,24.94,54000.0,14.0886,14.0999,14.083,14.0999,54000.0
2005-07-27 15:20:00,24.94,24.95,24.93,24.93,60800.0,14.0999,14.1056,14.0943,14.0943,60800.0
2005-07-27 15:30:00,24.93,24.94,24.93,24.94,50000.0,14.0943,14.0999,14.0943,14.0999,50000.0
2005-07-27 15:40:00,24.93,24.94,24.93,24.93,92000.0,14.0943,14.0999,14.0943,14.0943,92000.0
2005-07-27 15:50:00,24.93,24.94,24.92,24.94,69600.0,14.0943,14.0999,14.0886,14.0999,69600.0
2005-07-28 09:30:00,24.97,24.99,24.93,24.98,44800.0,14.1169,14.1282,14.0943,14.1225,44800.0
2005-07-28 09:40:00,24.97,25.0,24.94,25.0,90400.0,14.1169,14.1338,14.0999,14.1338,90400.0
2005-07-28 09:50:00,25.0,25.09,25.0,25.08,97200.0,14.1338,14.1847,14.1338,14.1791,97200.0
2005-07-28 10:00:00,25.07,25.13,25.03,25.05,56800.0,14.1734,14.2073,14.1508,14.1621,56800.0
2005-07-28 10:10:00,25.05,25.08,25.0,25.0,54000.0,14.1621,14.1791,14.1338,14.1338,54000.0
2005-07-28 10:20:00,25.0,25.0,24.92,24.92,63600.0,14.1338,14.1338,14.0886,14.0886,63600.0
2005-07-28 10:30:00,24.92,24.94,24.91,24.94,114000.0,14.0886,14.0999,14.083,14.0999,114000.0
2005-07-28 10:40:00,24.95,24.98,24.93,24.95,123200.0,14.1056,14.1225,14.0943,14.1056,123200.0
2005-07-28 10:50:00,24.95,24.96,24.91,24.94,64400.0,14.1056,14.1112,14.083,14.0999,64400.0
2005-07-28 11:00:00,24.93,24.95,24.92,24.93,32800.0,14.0943,14.1056,14.0886,14.0943,32800.0
2005-07-28 11:10:00,24.93,24.95,24.92,24.95,224400.0,14.0943,14.1056,14.0886,14.1056,224400.0
2005-07-28 11:20:00,24.94,24.96,24.94,24.96,102800.0,14.0999,14.1112,14.0999,14.1112,102800.0
2005-07-28 11:30:00,24.97,24.97,24.93,24.94,64000.0,14.1169,14.1169,14.0943,14.0999,64000.0
2005-07-28 11:40:00,24.95,25.0,24.95,25.0,53200.0,14.1056,14.1338,14.1056,14.1338,53200.0
2005-07-28 11:50:00,25.0,25.0,25.0,25.0,20800.0,14.1338,14.1338,14.1338,14.1338,20800.0
2005-07-28 12:00:00,25.0,25.0,24.95,24.95,35600.0,14.1338,14.1338,14.1056,14.1056,35600.0
2005-07-28 12:10:00,24.95,24.97,24.93,24.94,70800.0,14.1056,14.1169,14.0943,14.0999,70800.0
2005-07-28 12:20:00,24.95,24.97,24.94,24.95,34400.0,14.1056,14.1169,14.0999,14.1056,34400.0
2005-07-28 12:30:00,24.96,24.97,24.95,24.96,22400.0,14.1112,14.1169,14.1056,14.1112,22400.0
2005-07-28 12:40:00,24.96,24.98,24.95,24.95,26000.0,14.1112,14.1225,14.1056,14.1056,26000.0
2005-07-28 12:50:00,24.95,24.97,24.95,24.97,36400.0,14.1056,14.1169,14.1056,14.1169,36400.0
2005-07-28 13:00:00,24.96,24.98,24.96,24.98,18800.0,14.1112,14.1225,14.1112,14.1225,18800.0
2005-07-28 13:10:00,24.98,24.98,24.97,24.97,14000.0,14.1225,14.1225,14.1169,14.1169,14000.0
2005-07-28 13:20:00,24.98,24.99,24.96,24.97,67600.0,14.1225,14.1282,14.1112,14.1169,67600.0
2005-07-28 13:30:00,24.97,25.01,24.97,25.01,47200.0,14.1169,14.1395,14.1169,14.1395,47200.0
2005-07-28 13:40:00,25.01,25.01,25.0,25.01,23200.0,14.1395,14.1395,14.1338,14.1395,23200.0
2005-07-28 13:50:00,25.01,25.01,24.98,24.98,36000.0,14.1395,14.1395,14.1225,14.1225,36000.0
2005-07-28 14:00:00,24.98,24.99,24.97,24.99,40400.0,14.1225,14.1282,14.1169,14.1282,40400.0
2005-07-28 14:10:00,24.99,25.01,24.99,24.99,34000.0,14.1282,14.1395,14.1282,14.1282,34000.0
2005-07-28 14:20:00,24.99,24.99,24.97,24.97,36400.0,14.1282,14.1282,14.1169,14.1169,36400.0
2005-07-28 14:30:00,24.97,24.98,24.95,24.96,51200.0,14.1169,14.1225,14.1056,14.1112,51200.0
2005-07-28 14:40:00,24.95,24.97,24.95,24.97,51200.0,14.1056,14.1169,14.1056,14.1169,51200.0
2005-07-28 14:50:00,24.97,25.01,24.97,24.99,53600.0,14.1169,14.1395,14.1169,14.1282,53600.0
2005-07-28 15:00:00,25.0,25.0,24.98,24.98,64400.0,14.1338,14.1338,14.1225,14.1225,64400.0
2005-07-28 15:10:00,24.98,24.99,24.96,24.96,81600.0,14.1225,14.1282,14.1112,14.1112,81600.0
2005-07-28 15:20:00,24.97,24.97,24.95,24.96,76800.0,14.1169,14.1169,14.1056,14.1112,76800.0
2005-07-28 15:30:00,24.96,24.96,24.95,24.95,137200.0,14.1112,14.1112,14.1056,14.1056,137200.0
2005-07-28 15:40:00,24.95,24.96,24.95,24.95,62800.0,14.1056,14.1112,14.1056,14.1056,62800.0
2005-07-28 15:50:00,24.96,24.99,24.96,24.99,88800.0,14.1112,14.1282,14.1112,14.1282,88800.0
2005-07-29 09:30:00,24.94,24.99,24.93,24.99,34400.0,14.0999,14.1282,14.0943,14.1282,34400.0
2005-07-29 09:40:00,24.99,25.06,24.99,25.02,25200.0,14.1282,14.1678,14.1282,14.1451,25200.0
2005-07-29 09:50:00,25.02,25.08,25.0,25.03,28800.0,14.1451,14.1791,14.1338,14.1508,28800.0
2005-07-29 10:00:00,25.03,25.03,25.0,25.02,34400.0,14.1508,14.1508,14.1338,14.1451,34400.0
2005-07-29 10:10:00,25.02,25.02,25.0,25.01,77600.0,14.1451,14.1451,14.1338,14.1395,77600.0
2005-07-29 10:20:00,25.01,25.05,25.0,25.02,140400.0,14.1395,14.1621,14.1338,14.1451,140400.0
2005-07-29 10:30:00,25.0,25.04,25.0,25.0,112000.0,14.1338,14.1565,14.1338,14.1338,112000.0
2005-07-29 10:40:00,24.99,24.99,24.96,24.97,43600.0,14.1282,14.1282,14.1112,14.1169,43600.0
2005-07-29 10:50:00,24.96,24.96,24.93,24.93,136800.0,14.1112,14.1112,14.0943,14.0943,136800.0
2005-07-29 11:00:00,24.94,24.95,24.93,24.95,91200.0,14.0999,14.1056,14.0943,14.1056,91200.0
2005-07-29 11:10:00,24.94,24.96,24.94,24.96,55200.0,14.0999,14.1112,14.0999,14.1112,55200.0
2005-07-29 11:20:00,24.96,24.96,24.95,24.95,30400.0,14.1112,14.1112,14.1056,14.1056,30400.0
2005-07-29 11:30:00,24.95,24.95,24.93,24.93,51600.0,14.1056,14.1056,14.0943,14.0943,51600.0
2005-07-29 11:40:00,24.93,24.95,24.92,24.92,78400.0,14.0943,14.1056,14.0886,14.0886,78400.0
2005-07-29 11:50:00,24.92,24.93,24.92,24.93,18400.0,14.0886,14.0943,14.0886,14.0943,18400.0
2005-07-29 12:00:00,24.93,24.93,24.91,24.92,30000.0,14.0943,14.0943,14.083,14.0886,30000.0
2005-07-29 12:10:00,24.92,24.97,24.91,24.97,40000.0,14.0886,14.1169,14.083,14.1169,40000.0
2005-07-29 12:20:00,24.97,24.98,24.97,24.97,23200.0,14.1169,14.1225,14.1169,14.1169,23200.0
2005-07-29 12:30:00,24.96,24.99,24.96,24.99,38800.0,14.1112,14.1282,14.1112,14.1282,38800.0
2005-07-29 12:40:00,25.0,25.0,24.98,24.98,21600.0,14.1338,14.1338,14.1225,14.1225,21600.0
2005-07-29 12:50:00,24.98,25.0,24.98,24.99,71200.0,14.1225,14.1338,14.1225,14.1282,71200.0
2005-07-29 13:00:00,25.0,25.0,24.99,25.0,27200.0,14.1338,14.1338,14.1282,14.1338,27200.0
2005-07-29 13:10:00,25.0,25.0,24.98,24.98,17600.0,14.1338,14.1338,14.1225,14.1225,17600.0
2005-07-29 13:20:00,24.98,24.99,24.98,24.98,38800.0,14.1225,14.1282,14.1225,14.1225,38800.0
2005-07-29 13:30:00,24.98,24.98,24.95,24.96,74400.0,14.1225,14.1225,14.1056,14.1112,74400.0
2005-07-29 13:40:00,24.96,24.99,24.96,24.97,21600.0,14.1112,14.1282,14.1112,14.1169,21600.0
2005-07-29 13:50:00,24.97,24.98,24.97,24.98,29600.0,14.1169,14.1225,14.1169,14.1225,29600.0
2005-07-29 14:00:00,24.98,25.0,24.95,25.0,38400.0,14.1225,14.1338,14.1056,14.1338,38400.0
2005-07-29 14:10:00,24.99,24.99,24.98,24.99,32400.0,14.1282,14.1282,14.1225,14.1282,32400.0
2005-07-29 14:20:00,24.99,25.02,24.99,24.99,23200.0,14.1282,14.1451,14.1282,14.1282,23200.0
2005-07-29 14:30:00,24.99,25.0,24.99,24.99,40000.0,14.1282,14.1338,14.1282,14.1282,40000.0
2005-07-29 14:40:00,24.99,25.0,24.99,25.0,36800.0,14.1282,14.1338,14.1282,14.1338,36800.0
2005-07-29 14:50:00,25.0,25.0,24.99,25.0,20000.0,14.1338,14.1338,14.1282,14.1338,20000.0
2005-07-29 15:00:00,25.0,25.0,24.99,24.99,76000.0,14.1338,14.1338,14.1282,14.1282,76000.0
2005-07-29 15:10:00,24.99,24.99,24.93,24.94,73200.0,14.1282,14.1282,14.0943,14.0999,73200.0
2005-07-29 15:20:00,24.95,24.97,24.93,24.93,93600.0,14.1056,14.1169,14.0943,14.0943,93600.0
2005-07-29 15:30:00,24.93,24.95,24.91,24.95,108400.0,14.0943,14.1056,14.083,14.1056,108400.0
2005-07-29 15:40:00,24.95,24.95,24.94,24.95,113600.0,14.1056,14.1056,14.0999,14.1056,113600.0
2005-07-29 15:50:00,24.95,24.97,24.94,24.95,122800.0,14.1056,14.1169,14.0999,14.1056,122800.0
2005-08-01 09:30:00,24.93,24.93,24.75,24.78,146400.0,14.0943,14.0943,13.9925,14.0095,146400.0
2005-08-01 09:40:00,24.78,24.81,24.74,24.74,64400.0,14.0095,14.0264,13.9868,13.9868,64400.0
2005-08-01 09:50:00,24.75,24.8,24.74,24.74,61600.0,13.9925,14.0208,13.9868,13.9868,61600.0
2005-08-01 10:00:00,24.76,24.77,24.71,24.72,64000.0,13.9982,14.0038,13.9699,13.9755,64000.0
2005-08-01 10:10:00,24.71,24.73,24.68,24.7,60800.0,13.9699,13.9812,13.9529,13.9642,60800.0
2005-08-01 10:20:00,24.7,24.73,24.69,24.7,36800.0,13.9642,13.9812,13.9586,13.9642,36800.0
2005-08-01 10:30:00,24.7,24.73,24.66,24.66,37200.0,13.9642,13.9812,13.9416,13.9416,37200.0
2005-08-01 10:40:00,24.66,24.67,24.64,24.65,75200.0,13.9416,13.9473,13.9303,13.936,75200.0
2005-08-01 10:50:00,24.65,24.65,24.6,24.65,82400.0,13.936,13.936,13.9077,13.936,82400.0
2005-08-01 11:00:00,24.65,24.65,24.59,24.61,87600.0,13.936,13.936,13.902,13.9134,87600.0
2005-08-01 11:10:00,24.61,24.61,24.55,24.59,104400.0,13.9134,13.9134,13.8794,13.902,104400.0
2005-08-01 11:20:00,24.58,24.59,24.55,24.56,51600.0,13.8964,13.902,13.8794,13.8851,51600.0
2005-08-01 11:30:00,24.56,24.57,24.54,24.55,104400.0,13.8851,13.8907,13.8738,13.8794,104400.0
2005-08-01 11:40:00,24.55,24.57,24.52,24.57,241200.0,13.8794,13.8907,13.8625,13.8907,241200.0
2005-08-01 11:50:00,24.56,24.57,24.55,24.56,44800.0,13.8851,13.8907,13.8794,13.8851,44800.0
2005-08-01 12:00:00,24.56,24.59,24.55,24.59,67200.0,13.8851,13.902,13.8794,13.902,67200.0
2005-08-01 12:10:00,24.59,24.66,24.59,24.66,88800.0,13.902,13.9416,13.902,13.9416,88800.0
2005-08-01 12:20:00,24.66,24.66,24.6,24.65,27600.0,13.9416,13.9416,13.9077,13.936,27600.0
2005-08-01 12:30:00,24.65,24.65,24.61,24.61,34400.0,13.936,13.936,13.9134,13.9134,34400.0
2005-08-01 12:40:00,24.61,24.63,24.59,24.59,39200.0,13.9134,13.9247,13.902,13.902,39200.0
2005-08-01 12:50:00,24.6,24.62,24.59,24.59,74400.0,13.9077,13.919,13.902,13.902,74400.0
2005-08-01 13:00:00,24.59,24.62,24.53,24.54,77600.0,13.902,13.919,13.8681,13.8738,77600.0
2005-08-01 13:10:00,24.54,24.56,24.52,24.55,54000.0,13.8738,13.8851,13.8625,13.8794,54000.0
2005-08-01 13:20:00,24.54,24.55,24.52,24.55,54000.0,13.8738,13.8794,13.8625,13.8794,54000.0
2005-08-01 13:30:00,24.55,24.58,24.55,24.55,36400.0,13.8794,13.8964,13.8794,13.8794,36400.0
2005-08-01 13:40:00,24.55,24.55,24.53,24.53,13600.0,13.8794,13.8794,13.8681,13.8681,13600.0
2005-08-01 13:50:00,24.53,24.53,24.51,24.51,19600.0,13.8681,13.8681,13.8568,13.8568,19600.0
2005-08-01 14:00:00,24.51,24.57,24.51,24.56,46800.0,13.8568,13.8907,13.8568,13.8851,46800.0
2005-08-01 14:10:00,24.56,24.59,24.56,24.57,61200.0,13.8851,13.902,13.8851,13.8907,61200.0
2005-08-01 14:20:00,24.57,24.6,24.56,24.57,58800.0,13.8907,13.9077,13.8851,13.8907,58800.0
2005-08-01 14:30:00,24.58,24.6,24.54,24.54,62400.0,13.8964,13.9077,13.8738,13.8738,62400.0
2005-08-01 14:40:00,24.53,24.55,24.5,24.54,65600.0,13.8681,13.8794,13.8512,13.8738,65600.0
2005-08-01 14:50:00,24.52,24.55,24.49,24.51,86400.0,13.8625,13.8794,13.8455,13.8568,86400.0
2005-08-01 15:00:00,24.51,24.52,24.51,24.52,75200.0,13.8568,13.8625,13.8568,13.8625,75200.0
2005-08-01 15:10:00,24.52,24.55,24.51,24.54,107200.0,13.8625,13.8794,13.8568,13.8738,107200.0
2005-08-01 15:20:00,24.54,24.54,24.52,24.53,54000.0,13.8738,13.8738,13.8625,13.8681,54000.0
2005-08-01 15:30:00,24.53,24.56,24.53,24.53,44000.0,13.8681,13.8851,13.8681,13.8681,44000.0
2005-08-01 15:40:00,24.53,24.54,24.52,24.53,133600.0,13.8681,13.8738,13.8625,13.8681,133600.0
2005-08-01 15:50:00,24.53,24.56,24.52,24.54,122400.0,13.8681,13.8851,13.8625,13.8738,122400.0
2005-08-02 09:30:00,24.55,24.59,24.53,24.59,49600.0,13.8794,13.902,13.8681,13.902,49600.0
2005-08-02 09:40:00,24.6,24.62,24.55,24.57,78800.0,13.9077,13.919,13.8794,13.8907,78800.0
2005-08-02 09:50:00,24.57,24.57,24.53,24.54,66800.0,13.8907,13.8907,13.8681,13.8738,66800.0
2005-08-02 10:00:00,24.55,24.59,24.55,24.55,53600.0,13.8794,13.902,13.8794,13.8794,53600.0
2005-08-02 10:10:00,24.55,24.63,24.55,24.6,94400.0,13.8794,13.9247,13.8794,13.9077,94400.0
2005-08-02 10:20:00,24.6,24.6,24.56,24.56,92000.0,13.9077,13.9077,13.8851,13.8851,92000.0
2005-08-02 10:30:00,24.56,24.59,24.55,24.55,66800.0,13.8851,13.902,13.8794,13.8794,66800.0
2005-08-02 10:40:00,24.56,24.57,24.53,24.55,91600.0,13.8851,13.8907,13.8681,13.8794,91600.0
2005-08-02 10:50:00,24.55,24.55,24.54,24.54,39200.0,13.8794,13.8794,13.8738,13.8738,39200.0
2005-08-02 11:00:00,24.53,24.56,24.53,24.53,87600.0,13.8681,13.8851,13.8681,13.8681,87600.0
2005-08-02 11:10:00,24.54,24.57,24.53,24.57,43200.0,13.8738,13.8907,13.8681,13.8907,43200.0
2005-08-02 11:20:00,24.57,24.57,24.54,24.56,35200.0,13.8907,13.8907,13.8738,13.8851,35200.0
2005-08-02 11:30:00,24.56,24.58,24.56,24.57,58000.0,13.8851,13.8964,13.8851,13.8907,58000.0
2005-08-02 11:40:00,24.57,24.57,24.54,24.56,83600.0,13.8907,13.8907,13.8738,13.8851,83600.0
2005-08-02 11:50:00,24.57,24.65,24.56,24.64,63600.0,13.8907,13.936,13.8851,13.9303,63600.0
2005-08-02 12:00:00,24.63,24.66,24.62,24.63,23200.0,13.9247,13.9416,13.919,13.9247,23200.0
2005-08-02 12:10:00,24.64,24.68,24.63,24.68,20800.0,13.9303,13.9529,13.9247,13.9529,20800.0
2005-08-02 12:20:00,24.68,24.72,24.68,24.7,24800.0,13.9529,13.9755,13.9529,13.9642,24800.0
2005-08-02 12:30:00,24.71,24.71,24.66,24.66,22400.0,13.9699,13.9699,13.9416,13.9416,22400.0
2005-08-02 12:40:00,24.66,24.68,24.64,24.67,41600.0,13.9416,13.9529,13.9303,13.9473,41600.0
2005-08-02 12:50:00,24.67,24.67,24.64,24.67,30400.0,13.9473,13.9473,13.9303,13.9473,30400.0
2005-08-02 13:00:00,24.67,24.69,24.64,24.66,47600.0,13.9473,13.9586,13.9303,13.9416,47600.0
2005-08-02 13:10:00,24.67,24.7,24.66,24.7,24000.0,13.9473,13.9642,13.9416,13.9642,24000.0
2005-08-02 13:20:00,24.7,24.7,24.68,24.7,15200.0,13.9642,13.9642,13.9529,13.9642,15200.0
2005-08-02 13:30:00,24.69,24.71,24.69,24.7,14000.0,13.9586,13.9699,13.9586,13.9642,14000.0
2005-08-02 13:40:00,24.7,24.71,24.69,24.7,20800.0,13.9642,13.9699,13.9586,13.9642,20800.0
2005-08-02 13:50:00,24.7,24.7,24.69,24.7,38000.0,13.9642,13.9642,13.9586,13.9642,38000.0
2005-08-02 14:00:00,24.69,24.74,24.69,24.74,38400.0,13.9586,13.9868,13.9586,13.9868,38400.0
2005-08-02 14:10:00,24.74,24.8,24.72,24.77,34000.0,13.9868,14.0208,13.9755,14.0038,34000.0
2005-08-02 14:20:00,24.77,24.79,24.77,24.78,36800.0,14.0038,14.0151,14.0038,14.0095,36800.0
2005-08-02 14:30:00,24.78,24.79,24.77,24.77,40800.0,14.0095,14.0151,14.0038,14.0038,40800.0
2005-08-02 14:40:00,24.81,24.83,24.79,24.83,76800.0,14.0264,14.0377,14.0151,14.0377,76800.0
2005-08-02 14:50:00,24.83,24.85,24.81,24.84,60800.0,14.0377,14.049,14.0264,14.0434,60800.0
2005-08-02 15:00:00,24.84,24.84,24.79,24.83,56400.0,14.0434,14.0434,14.0151,14.0377,56400.0
2005-08-02 15:10:00,24.83,24.83,24.82,24.82,105200.0,14.0377,14.0377,14.0321,14.0321,105200.0
2005-08-02 15:20:00,24.82,24.82,24.8,24.82,83600.0,14.0321,14.0321,14.0208,14.0321,83600.0
2005-08-02 15:30:00,24.82,24.83,24.78,24.83,101600.0,14.0321,14.0377,14.0095,14.0377,101600.0
2005-08-02 15:40:00,24.83,24.87,24.83,24.87,94000.0,14.0377,14.0603,14.0377,14.0603,94000.0
2005-08-02 15:50:00,24.87,24.89,24.84,24.84,107600.0,14.0603,14.0716,14.0434,14.0434,107600.0
2005-08-03 09:30:00,24.82,24.91,24.82,24.87,85200.0,14.0321,14.083,14.0321,14.0603,85200.0
2005-08-03 09:40:00,24.87,24.96,24.84,24.91,34800.0,14.0603,14.1112,14.0434,14.083,34800.0
2005-08-03 09:50:00,24.91,24.98,24.84,24.84,38400.0,14.083,14.1225,14.0434,14.0434,38400.0
2005-08-03 10:00:00,24.83,24.96,24.83,24.89,56400.0,14.0377,14.1112,14.0377,14.0716,56400.0
2005-08-03 10:10:00,24.9,24.92,24.89,24.91,32400.0,14.0773,14.0886,14.0716,14.083,32400.0
2005-08-03 10:20:00,24.9,24.94,24.9,24.92,20800.0,14.0773,14.0999,14.0773,14.0886,20800.0
2005-08-03 10:30:00,24.93,24.96,24.92,24.93,46800.0,14.0943,14.1112,14.0886,14.0943,46800.0
2005-08-03 10:40:00,24.93,24.95,24.92,24.93,38400.0,14.0943,14.1056,14.0886,14.0943,38400.0
2005-08-03 10:50:00,24.94,24.99,24.92,24.92,48400.0,14.0999,14.1282,14.0886,14.0886,48400.0
2005-08-03 11:00:00,24.92,24.94,24.91,24.93,20800.0,14.0886,14.0999,14.083,14.0943,20800.0
2005-08-03 11:10:00,24.93,24.94,24.93,24.94,15200.0,14.0943,14.0999,14.0943,14.0999,15200.0
2005-08-03 11:20:00,24.94,24.96,24.93,24.96,18800.0,14.0999,14.1112,14.0943,14.1112,18800.0
2005-08-03 11:30:00,24.96,24.97,24.93,24.93,40400.0,14.1112,14.1169,14.0943,14.0943,40400.0
2005-08-03 11:40:00,24.94,24.95,24.92,24.94,21600.0,14.0999,14.1056,14.0886,14.0999,21600.0
2005-08-03 11:50:00,24.94,24.99,24.93,24.96,36000.0,14.0999,14.1282,14.0943,14.1112,36000.0
2005-08-03 12:00:00,24.96,24.96,24.94,24.96,9600.0,14.1112,14.1112,14.0999,14.1112,9600.0
2005-08-03 12:10:00,24.97,24.97,24.92,24.93,15600.0,14.1169,14.1169,14.0886,14.0943,15600.0
2005-08-03 12:20:00,24.92,24.95,24.92,24.94,28800.0,14.0886,14.1056,14.0886,14.0999,28800.0
2005-08-03 12:30:00,24.94,24.95,24.91,24.92,218000.0,14.0999,14.1056,14.083,14.0886,218000.0
2005-08-03 12:40:00,24.91,24.94,24.9,24.94,25600.0,14.083,14.0999,14.0773,14.0999,25600.0
2005-08-03 12:50:00,24.95,24.95,24.92,24.92,11600.0,14.1056,14.1056,14.0886,14.0886,11600.0
2005-08-03 13:00:00,24.92,24.93,24.92,24.92,17200.0,14.0886,14.0943,14.0886,14.0886,17200.0
2005-08-03 13:10:00,24.92,24.92,24.92,24.92,14800.0,14.0886,14.0886,14.0886,14.0886,14800.0
2005-08-03 13:20:00,24.92,24.94,24.92,24.93,7200.0,14.0886,14.0999,14.0886,14.0943,7200.0
2005-08-03 13:30:00,24.93,24.93,24.92,24.93,11200.0,14.0943,14.0943,14.0886,14.0943,11200.0
2005-08-03 13:40:00,24.93,24.93,24.92,24.92,23600.0,14.0943,14.0943,14.0886,14.0886,23600.0
2005-08-03 13:50:00,24.92,24.94,24.92,24.92,20800.0,14.0886,14.0999,14.0886,14.0886,20800.0
2005-08-03 14:00:00,24.92,24.95,24.92,24.92,21600.0,14.0886,14.1056,14.0886,14.0886,21600.0
2005-08-03 14:10:00,24.92,24.96,24.92,24.95,29200.0,14.0886,14.1112,14.0886,14.1056,29200.0
2005-08-03 14:20:00,24.95,24.95,24.92,24.94,39600.0,14.1056,14.1056,14.0886,14.0999,39600.0
2005-08-03 14:30:00,24.94,24.94,24.92,24.93,31200.0,14.0999,14.0999,14.0886,14.0943,31200.0
2005-08-03 14:40:00,24.93,24.93,24.92,24.93,28400.0,14.0943,14.0943,14.0886,14.0943,28400.0
2005-08-03 14:50:00,24.93,24.95,24.92,24.94,36800.0,14.0943,14.1056,14.0886,14.0999,36800.0
2005-08-03 15:00:00,24.94,24.94,24.92,24.94,27600.0,14.0999,14.0999,14.0886,14.0999,27600.0
2005-08-03 15:10:00,24.95,25.0,24.94,24.97,66800.0,14.1056,14.1338,14.0999,14.1169,66800.0
2005-08-03 15:20:00,24.97,24.99,24.97,24.98,35600.0,14.1169,14.1282,14.1169,14.1225,35600.0
2005-08-03 15:30:00,24.98,24.98,24.96,24.96,90400.0,14.1225,14.1225,14.1112,14.1112,90400.0
2005-08-03 15:40:00,24.96,25.0,24.96,24.99,48400.0,14.1112,14.1338,14.1112,14.1282,48400.0
2005-08-03 15:50:00,24.99,25.0,24.97,25.0,134000.0,14.1282,14.1338,14.1169,14.1338,134000.0
2005-08-04 09:30:00,25.0,25.0,24.88,24.97,37600.0,14.1338,14.1338,14.066,14.1169,37600.0
2005-08-04 09:40:00,24.95,24.95,24.84,24.86,59200.0,14.1056,14.1056,14.0434,14.0547,59200.0
2005-08-04 09:50:00,24.9,24.9,24.82,24.85,62800.0,14.0773,14.0773,14.0321,14.049,62800.0
2005-08-04 10:00:00,24.85,24.88,24.8,24.82,45600.0,14.049,14.066,14.0208,14.0321,45600.0
2005-08-04 10:10:00,24.81,24.86,24.79,24.83,28000.0,14.0264,14.0547,14.0151,14.0377,28000.0
2005-08-04 10:20:00,24.83,24.83,24.79,24.79,21600.0,14.0377,14.0377,14.0151,14.0151,21600.0
2005-08-04 10:30:00,24.79,24.8,24.69,24.78,59200.0,14.0151,14.0208,13.9586,14.0095,59200.0
2005-08-04 10:40:00,24.79,24.79,24.75,24.76,30000.0,14.0151,14.0151,13.9925,13.9982,30000.0
2005-08-04 10:50:00,24.76,24.78,24.76,24.77,18400.0,13.9982,14.0095,13.9982,14.0038,18400.0
2005-08-04 11:00:00,24.77,24.77,24.71,24.72,183200.0,14.0038,14.0038,13.9699,13.9755,183200.0
2005-08-04 11:10:00,24.73,24.75,24.72,24.74,146000.0,13.9812,13.9925,13.9755,13.9868,146000.0
2005-08-04 11:20:00,24.75,24.76,24.75,24.75,86400.0,13.9925,13.9982,13.9925,13.9925,86400.0
2005-08-04 11:30:00,24.75,24.75,24.7,24.72,33200.0,13.9925,13.9925,13.9642,13.9755,33200.0
2005-08-04 11:40:00,24.72,24.74,24.69,24.71,19600.0,13.9755,13.9868,13.9586,13.9699,19600.0
2005-08-04 11:50:00,24.7,24.75,24.7,24.72,44800.0,13.9642,13.9925,13.9642,13.9755,44800.0
2005-08-04 12:00:00,24.71,24.72,24.69,24.72,77600.0,13.9699,13.9755,13.9586,13.9755,77600.0
2005-08-04 12:10:00,24.72,24.73,24.69,24.72,34000.0,13.9755,13.9812,13.9586,13.9755,34000.0
2005-08-04 12:20:00,24.72,24.72,24.71,24.71,14400.0,13.9755,13.9755,13.9699,13.9699,14400.0
2005-08-04 12:30:00,24.71,24.71,24.69,24.7,24400.0,13.9699,13.9699,13.9586,13.9642,24400.0
2005-08-04 12:40:00,24.69,24.72,24.69,24.72,64400.0,13.9586,13.9755,13.9586,13.9755,64400.0
2005-08-04 12:50:00,24.72,24.77,24.7,24.75,58000.0,13.9755,14.0038,13.9642,13.9925,58000.0
2005-08-04 13:00:00,24.75,24.77,24.75,24.76,15600.0,13.9925,14.0038,13.9925,13.9982,15600.0
2005-08-04 13:10:00,24.76,24.76,24.72,24.73,14000.0,13.9982,13.9982,13.9755,13.9812,14000.0
2005-08-04 13:20:00,24.73,24.75,24.73,24.75,38800.0,13.9812,13.9925,13.9812,13.9925,38800.0
2005-08-04 13:30:00,24.75,24.78,24.73,24.78,60400.0,13.9925,14.0095,13.9812,14.0095,60400.0
2005-08-04 13:40:00,24.77,24.79,24.77,24.78,69600.0,14.0038,14.0151,14.0038,14.0095,69600.0
2005-08-04 13:50:00,24.78,24.83,24.76,24.83,84800.0,14.0095,14.0377,13.9982,14.0377,84800.0
2005-08-04 14:00:00,24.82,24.85,24.81,24.84,48800.0,14.0321,14.049,14.0264,14.0434,48800.0
2005-08-04 14:10:00,24.83,24.84,24.79,24.79,29600.0,14.0377,14.0434,14.0151,14.0151,29600.0
2005-08-04 14:20:00,24.79,24.81,24.77,24.8,26400.0,14.0151,14.0264,14.0038,14.0208,26400.0
2005-08-04 14:30:00,24.79,24.8,24.78,24.8,19200.0,14.0151,14.0208,14.0095,14.0208,19200.0
2005-08-04 14:40:00,24.8,24.81,24.77,24.8,64400.0,14.0208,14.0264,14.0038,14.0208,64400.0
2005-08-04 14:50:00,24.8,24.8,24.78,24.8,26000.0,14.0208,14.0208,14.0095,14.0208,26000.0
2005-08-04 15:00:00,24.79,24.82,24.78,24.81,48400.0,14.0151,14.0321,14.0095,14.0264,48400.0
2005-08-04 15:10:00,24.81,24.83,24.75,24.78,29600.0,14.0264,14.0377,13.9925,14.0095,29600.0
2005-08-04 15:20:00,24.79,24.8,24.77,24.79,35600.0,14.0151,14.0208,14.0038,14.0151,35600.0
2005-08-04 15:30:00,24.79,24.79,24.75,24.77,150800.0,14.0151,14.0151,13.9925,14.0038,150800.0
2005-08-04 15:40:00,24.77,24.77,24.75,24.75,100800.0,14.0038,14.0038,13.9925,13.9925,100800.0
2005-08-04 15:50:00,24.75,24.76,24.74,24.75,78000.0,13.9925,13.9982,13.9868,13.9925,78000.0
2005-08-05 09:30:00,24.7,24.71,24.55,24.55,43200.0,13.9642,13.9699,13.8794,13.8794,43200.0
2005-08-05 09:40:00,24.53,24.6,24.53,24.57,150800.0,13.8681,13.9077,13.8681,13.8907,150800.0
2005-08-05 09:50:00,24.59,24.59,24.51,24.53,145200.0,13.902,13.902,13.8568,13.8681,145200.0
2005-08-05 10:00:00,24.53,24.53,24.43,24.5,79200.0,13.8681,13.8681,13.8116,13.8512,79200.0
2005-08-05 10:10:00,24.5,24.53,24.38,24.38,190000.0,13.8512,13.8681,13.7833,13.7833,190000.0
2005-08-05 10:20:00,24.38,24.41,24.31,24.34,156800.0,13.7833,13.8003,13.7437,13.7607,156800.0
2005-08-05 10:30:00,24.34,24.43,24.34,24.43,94800.0,13.7607,13.8116,13.7607,13.8116,94800.0
2005-08-05 10:40:00,24.43,24.43,24.38,24.41,107600.0,13.8116,13.8116,13.7833,13.8003,107600.0
2005-08-05 10:50:00,24.41,24.41,24.38,24.41,150400.0,13.8003,13.8003,13.7833,13.8003,150400.0
2005-08-05 11:00:00,24.41,24.41,24.39,24.4,76000.0,13.8003,13.8003,13.789,13.7946,76000.0
2005-08-05 11:10:00,24.39,24.42,24.33,24.35,115200.0,13.789,13.8059,13.7551,13.7664,115200.0
2005-08-05 11:20:00,24.35,24.36,24.28,24.28,87600.0,13.7664,13.772,13.7268,13.7268,87600.0
2005-08-05 11:30:00,24.27,24.28,24.26,24.26,68800.0,13.7211,13.7268,13.7155,13.7155,68800.0
2005-08-05 11:40:00,24.26,24.27,24.24,24.27,58400.0,13.7155,13.7211,13.7042,13.7211,58400.0
2005-08-05 11:50:00,24.26,24.28,24.24,24.26,46800.0,13.7155,13.7268,13.7042,13.7155,46800.0
2005-08-05 12:00:00,24.26,24.26,24.24,24.26,35200.0,13.7155,13.7155,13.7042,13.7155,35200.0
2005-08-05 12:10:00,24.26,24.28,24.23,24.25,33200.0,13.7155,13.7268,13.6985,13.7098,33200.0
2005-08-05 12:20:00,24.26,24.28,24.23,24.28,14000.0,13.7155,13.7268,13.6985,13.7268,14000.0
2005-08-05 12:30:00,24.28,24.29,24.25,24.25,19600.0,13.7268,13.7324,13.7098,13.7098,19600.0
2005-08-05 12:40:00,24.25,24.28,24.25,24.28,53600.0,13.7098,13.7268,13.7098,13.7268,53600.0
2005-08-05 12:50:00,24.28,24.28,24.25,24.26,25600.0,13.7268,13.7268,13.7098,13.7155,25600.0
2005-08-05 13:00:00,24.26,24.29,24.26,24.28,8400.0,13.7155,13.7324,13.7155,13.7268,8400.0
2005-08-05 13:10:00,24.28,24.28,24.25,24.25,30000.0,13.7268,13.7268,13.7098,13.7098,30000.0
2005-08-05 13:20:00,24.25,24.25,24.23,24.24,33200.0,13.7098,13.7098,13.6985,13.7042,33200.0
2005-08-05 13:30:00,24.25,24.25,24.24,24.24,22400.0,13.7098,13.7098,13.7042,13.7042,22400.0
2005-08-05 13:40:00,24.25,24.25,24.2,24.2,56000.0,13.7098,13.7098,13.6816,13.6816,56000.0
2005-08-05 13:50:00,24.2,24.21,24.18,24.18,32800.0,13.6816,13.6872,13.6702,13.6702,32800.0
2005-08-05 14:00:00,24.18,24.18,24.17,24.18,42800.0,13.6702,13.6702,13.6646,13.6702,42800.0
2005-08-05 14:10:00,24.18,24.18,24.16,24.18,54000.0,13.6702,13.6702,13.6589,13.6702,54000.0
2005-08-05 14:20:00,24.18,24.18,24.16,24.17,25200.0,13.6702,13.6702,13.6589,13.6646,25200.0
2005-08-05 14:30:00,24.17,24.2,24.17,24.17,108800.0,13.6646,13.6816,13.6646,13.6646,108800.0
2005-08-05 14:40:00,24.17,24.18,24.16,24.16,82400.0,13.6646,13.6702,13.6589,13.6589,82400.0
2005-08-05 14:50:00,24.16,24.18,24.16,24.17,43600.0,13.6589,13.6702,13.6589,13.6646,43600.0
2005-08-05 15:00:00,24.17,24.21,24.17,24.21,154800.0,13.6646,13.6872,13.6646,13.6872,154800.0
2005-08-05 15:10:00,24.21,24.22,24.19,24.21,86000.0,13.6872,13.6929,13.6759,13.6872,86000.0
2005-08-05 15:20:00,24.2,24.21,24.19,24.21,135200.0,13.6816,13.6872,13.6759,13.6872,135200.0
2005-08-05 15:30:00,24.21,24.22,24.17,24.2,136000.0,13.6872,13.6929,13.6646,13.6816,136000.0
2005-08-05 15:40:00,24.19,24.22,24.16,24.2,198800.0,13.6759,13.6929,13.6589,13.6816,198800.0
2005-08-05 15:50:00,24.19,24.21,24.17,24.17,165600.0,13.6759,13.6872,13.6646,13.6646,165600.0
2005-08-08 09:30:00,24.19,24.21,24.15,24.15,40000.0,13.6759,13.6872,13.6533,13.6533,40000.0
2005-08-08 09:40:00,24.13,24.22,24.09,24.16,97200.0,13.642,13.6929,13.6194,13.6589,97200.0
2005-08-08 09:50:00,24.16,24.18,24.13,24.18,42400.0,13.6589,13.6702,13.642,13.6702,42400.0
2005-08-08 10:00:00,24.18,24.25,24.18,24.2,83600.0,13.6702,13.7098,13.6702,13.6816,83600.0
2005-08-08 10:10:00,24.2,24.23,24.15,24.22,74400.0,13.6816,13.6985,13.6533,13.6929,74400.0
2005-08-08 10:20:00,24.21,24.22,24.18,24.22,63200.0,13.6872,13.6929,13.6702,13.6929,63200.0
2005-08-08 10:30:00,24.21,24.22,24.17,24.17,46800.0,13.6872,13.6929,13.6646,13.6646,46800.0
2005-08-08 10:40:00,24.17,24.21,24.15,24.18,48800.0,13.6646,13.6872,13.6533,13.6702,48800.0
2005-08-08 10:50:00,24.17,24.17,24.11,24.13,39200.0,13.6646,13.6646,13.6307,13.642,39200.0
2005-08-08 11:00:00,24.13,24.19,24.1,24.19,68400.0,13.642,13.6759,13.625,13.6759,68400.0
2005-08-08 11:10:00,24.19,24.2,24.14,24.16,49600.0,13.6759,13.6816,13.6476,13.6589,49600.0
2005-08-08 11:20:00,24.16,24.16,24.15,24.15,17200.0,13.6589,13.6589,13.6533,13.6533,17200.0
2005-08-08 11:30:00,24.15,24.19,24.15,24.19,48000.0,13.6533,13.6759,13.6533,13.6759,48000.0
2005-08-08 11:40:00,24.18,24.18,24.14,24.16,32400.0,13.6702,13.6702,13.6476,13.6589,32400.0
2005-08-08 11:50:00,24.16,24.18,24.13,24.16,61200.0,13.6589,13.6702,13.642,13.6589,61200.0
2005-08-08 12:00:00,24.18,24.18,24.16,24.18,12800.0,13.6702,13.6702,13.6589,13.6702,12800.0
2005-08-08 12:10:00,24.18,24.2,24.17,24.2,40400.0,13.6702,13.6816,13.6646,13.6816,40400.0
2005-08-08 12:20:00,24.2,24.21,24.16,24.16,34400.0,13.6816,13.6872,13.6589,13.6589,34400.0
2005-08-08 12:30:00,24.16,24.18,24.16,24.17,11200.0,13.6589,13.6702,13.6589,13.6646,11200.0
2005-08-08 12:40:00,24.16,24.17,24.16,24.16,31600.0,13.6589,13.6646,13.6589,13.6589,31600.0
2005-08-08 12:50:00,24.16,24.18,24.16,24.18,17200.0,13.6589,13.6702,13.6589,13.6702,17200.0
2005-08-08 13:00:00,24.17,24.18,24.13,24.13,26400.0,13.6646,13.6702,13.642,13.642,26400.0
2005-08-08 13:10:00,24.13,24.13,24.11,24.12,13600.0,13.642,13.642,13.6307,13.6363,13600.0
2005-08-08 13:20:00,24.12,24.12,24.09,24.09,42400.0,13.6363,13.6363,13.6194,13.6194,42400.0
2005-08-08 13:30:00,24.09,24.1,24.08,24.09,40400.0,13.6194,13.625,13.6137,13.6194,40400.0
2005-08-08 13:40:00,24.09,24.09,24.04,24.06,86400.0,13.6194,13.6194,13.5911,13.6024,86400.0
2005-08-08 13:50:00,24.06,24.06,24.05,24.06,34000.0,13.6024,13.6024,13.5968,13.6024,34000.0
2005-08-08 14:00:00,24.06,24.07,24.05,24.05,64800.0,13.6024,13.6081,13.5968,13.5968,64800.0
2005-08-08 14:10:00,24.05,24.05,24.02,24.03,47600.0,13.5968,13.5968,13.5798,13.5854,47600.0
2005-08-08 14:20:00,24.03,24.04,23.95,23.99,87200.0,13.5854,13.5911,13.5402,13.5628,87200.0
2005-08-08 14:30:00,23.99,24.01,23.99,24.01,45600.0,13.5628,13.5741,13.5628,13.5741,45600.0
2005-08-08 14:40:00,24.01,24.01,23.99,24.0,31200.0,13.5741,13.5741,13.5628,13.5685,31200.0
2005-08-08 14:50:00,24.0,24.02,23.97,24.0,60800.0,13.5685,13.5798,13.5515,13.5685,60800.0
2005-08-08 15:00:00,23.99,24.0,23.99,24.0,60000.0,13.5628,13.5685,13.5628,13.5685,60000.0
2005-08-08 15:10:00,24.0,24.01,23.97,23.97,66800.0,13.5685,13.5741,13.5515,13.5515,66800.0
2005-08-08 15:20:00,23.97,23.98,23.95,23.95,53200.0,13.5515,13.5572,13.5402,13.5402,53200.0
2005-08-08 15:30:00,23.95,24.02,23.95,23.98,90800.0,13.5402,13.5798,13.5402,13.5572,90800.0
2005-08-08 15:40:00,23.98,24.04,23.95,23.95,147600.0,13.5572,13.5911,13.5402,13.5402,147600.0
2005-08-08 15:50:00,23.95,23.97,23.91,23.97,96000.0,13.5402,13.5515,13.5176,13.5515,96000.0
2005-08-09 09:30:00,23.97,23.97,23.78,23.85,204800.0,13.5515,13.5515,13.4441,13.4837,204800.0
2005-08-09 09:40:00,23.85,23.95,23.83,23.95,79200.0,13.4837,13.5402,13.4724,13.5402,79200.0
2005-08-09 09:50:00,23.95,24.09,23.95,24.09,96800.0,13.5402,13.6194,13.5402,13.6194,96800.0
2005-08-09 10:00:00,24.1,24.13,24.08,24.08,95600.0,13.625,13.642,13.6137,13.6137,95600.0
2005-08-09 10:10:00,24.04,24.06,23.99,23.99,75200.0,13.5911,13.6024,13.5628,13.5628,75200.0
2005-08-09 10:20:00,23.99,23.99,23.93,23.94,84400.0,13.5628,13.5628,13.5289,13.5346,84400.0
2005-08-09 10:30:00,23.94,23.96,23.92,23.93,53200.0,13.5346,13.5459,13.5233,13.5289,53200.0
2005-08-09 10:40:00,23.93,23.93,23.86,23.89,156800.0,13.5289,13.5289,13.4893,13.5063,156800.0
2005-08-09 10:50:00,23.88,23.97,23.87,23.94,122400.0,13.5006,13.5515,13.495,13.5346,122400.0
2005-08-09 11:00:00,23.94,23.96,23.91,23.95,187200.0,13.5346,13.5459,13.5176,13.5402,187200.0
2005-08-09 11:10:00,23.95,24.0,23.95,23.99,246400.0,13.5402,13.5685,13.5402,13.5628,246400.0
2005-08-09 11:20:00,23.99,24.01,23.99,24.0,126400.0,13.5628,13.5741,13.5628,13.5685,126400.0
2005-08-09 11:30:00,24.0,24.0,23.98,24.0,130000.0,13.5685,13.5685,13.5572,13.5685,130000.0
2005-08-09 11:40:00,24.0,24.0,23.99,24.0,134000.0,13.5685,13.5685,13.5628,13.5685,134000.0
2005-08-09 11:50:00,24.0,24.0,23.99,23.99,44800.0,13.5685,13.5685,13.5628,13.5628,44800.0
2005-08-09 12:00:00,23.99,24.0,23.96,23.99,80400.0,13.5628,13.5685,13.5459,13.5628,80400.0
2005-08-09 12:10:00,23.99,24.01,23.99,24.0,40000.0,13.5628,13.5741,13.5628,13.5685,40000.0
2005-08-09 12:20:00,24.0,24.0,23.97,23.97,190800.0,13.5685,13.5685,13.5515,13.5515,190800.0
2005-08-09 12:30:00,23.97,24.0,23.95,23.99,75200.0,13.5515,13.5685,13.5402,13.5628,75200.0
2005-08-09 12:40:00,23.99,23.99,23.96,23.98,61600.0,13.5628,13.5628,13.5459,13.5572,61600.0
2005-08-09 12:50:00,23.98,23.98,23.96,23.96,38000.0,13.5572,13.5572,13.5459,13.5459,38000.0
2005-08-09 13:00:00,23.97,23.99,23.96,23.99,30000.0,13.5515,13.5628,13.5459,13.5628,30000.0
2005-08-09 13:10:00,23.99,24.0,23.98,23.99,44400.0,13.5628,13.5685,13.5572,13.5628,44400.0
2005-08-09 13:20:00,23.99,24.0,23.98,23.98,66000.0,13.5628,13.5685,13.5572,13.5572,66000.0
2005-08-09 13:30:00,23.98,23.99,23.97,23.98,71600.0,13.5572,13.5628,13.5515,13.5572,71600.0
2005-08-09 13:40:00,23.98,23.98,23.96,23.96,45200.0,13.5572,13.5572,13.5459,13.5459,45200.0
2005-08-09 13:50:00,23.96,23.97,23.96,23.97,138800.0,13.5459,13.5515,13.5459,13.5515,138800.0
2005-08-09 14:00:00,23.97,24.0,23.96,24.0,27600.0,13.5515,13.5685,13.5459,13.5685,27600.0
2005-08-09 14:10:00,24.0,24.03,23.99,24.02,109600.0,13.5685,13.5854,13.5628,13.5798,109600.0
2005-08-09 14:20:00,24.03,24.04,23.99,24.0,56800.0,13.5854,13.5911,13.5628,13.5685,56800.0
2005-08-09 14:30:00,24.0,24.01,23.99,24.0,90000.0,13.5685,13.5741,13.5628,13.5685,90000.0
2005-08-09 14:40:00,24.0,24.0,23.96,23.98,56400.0,13.5685,13.5685,13.5459,13.5572,56400.0
2005-08-09 14:50:00,23.97,24.0,23.96,23.96,72400.0,13.5515,13.5685,13.5459,13.5459,72400.0
2005-08-09 15:00:00,23.96,24.01,23.95,24.0,79600.0,13.5459,13.5741,13.5402,13.5685,79600.0
2005-08-09 15:10:00,23.98,23.99,23.91,23.91,178400.0,13.5572,13.5628,13.5176,13.5176,178400.0
2005-08-09 15:20:00,23.91,23.93,23.9,23.92,135200.0,13.5176,13.5289,13.5119,13.5233,135200.0
2005-08-09 15:30:00,23.93,23.93,23.9,23.91,332000.0,13.5289,13.5289,13.5119,13.5176,332000.0
2005-08-09 15:40:00,23.91,23.91,23.85,23.85,192800.0,13.5176,13.5176,13.4837,13.4837,192800.0
2005-08-09 15:50:00,23.85,23.85,23.78,23.8,295200.0,13.4837,13.4837,13.4441,13.4554,295200.0
2005-08-10 09:30:00,23.8,23.82,23.57,23.7,200000.0,13.4554,13.4667,13.3254,13.3989,200000.0
2005-08-10 09:40:00,23.68,23.74,23.57,23.63,242400.0,13.3876,13.4215,13.3254,13.3593,242400.0
2005-08-10 09:50:00,23.63,23.67,23.59,23.61,377600.0,13.3593,13.3819,13.3367,13.348,377600.0
2005-08-10 10:00:00,23.61,23.61,23.43,23.46,349200.0,13.348,13.348,13.2462,13.2632,349200.0
2005-08-10 10:10:00,23.49,23.54,23.46,23.52,120800.0,13.2802,13.3084,13.2632,13.2971,120800.0
2005-08-10 10:20:00,23.52,23.55,23.52,23.54,76800.0,13.2971,13.3141,13.2971,13.3084,76800.0
2005-08-10 10:30:00,23.54,23.6,23.54,23.56,408000.0,13.3084,13.3423,13.3084,13.3197,408000.0
2005-08-10 10:40:00,23.57,23.76,23.55,23.76,217600.0,13.3254,13.4328,13.3141,13.4328,217600.0
2005-08-10 10:50:00,23.8,23.8,23.69,23.71,255200.0,13.4554,13.4554,13.3932,13.4045,255200.0
2005-08-10 11:00:00,23.72,23.72,23.68,23.69,137200.0,13.4102,13.4102,13.3876,13.3932,137200.0
2005-08-10 11:10:00,23.69,23.69,23.64,23.67,150800.0,13.3932,13.3932,13.365,13.3819,150800.0
2005-08-10 11:20:00,23.7,23.7,23.66,23.69,76400.0,13.3989,13.3989,13.3763,13.3932,76400.0
2005-08-10 11:30:00,23.7,23.76,23.7,23.7,117600.0,13.3989,13.4328,13.3989,13.3989,117600.0
2005-08-10 11:40:00,23.7,23.72,23.66,23.66,151600.0,13.3989,13.4102,13.3763,13.3763,151600.0
2005-08-10 11:50:00,23.67,23.68,23.64,23.65,41200.0,13.3819,13.3876,13.365,13.3706,41200.0
2005-08-10 12:00:00,23.65,23.73,23.65,23.7,110000.0,13.3706,13.4158,13.3706,13.3989,110000.0
2005-08-10 12:10:00,23.7,23.74,23.7,23.72,60000.0,13.3989,13.4215,13.3989,13.4102,60000.0
2005-08-10 12:20:00,23.72,23.76,23.72,23.74,49600.0,13.4102,13.4328,13.4102,13.4215,49600.0
2005-08-10 12:30:00,23.74,23.75,23.68,23.74,55600.0,13.4215,13.4271,13.3876,13.4215,55600.0
2005-08-10 12:40:00,23.74,23.75,23.66,23.72,62800.0,13.4215,13.4271,13.3763,13.4102,62800.0
2005-08-10 12:50:00,23.72,23.75,23.72,23.74,35600.0,13.4102,13.4271,13.4102,13.4215,35600.0
2005-08-10 13:00:00,23.74,23.74,23.73,23.74,36800.0,13.4215,13.4215,13.4158,13.4215,36800.0
2005-08-10 13:10:00,23.74,23.75,23.7,23.73,37600.0,13.4215,13.4271,13.3989,13.4158,37600.0
2005-08-10 13:20:00,23.73,23.73,23.69,23.72,29600.0,13.4158,13.4158,13.3932,13.4102,29600.0
2005-08-10 13:30:00,23.72,23.76,23.71,23.72,74800.0,13.4102,13.4328,13.4045,13.4102,74800.0
2005-08-10 13:40:00,23.72,23.72,23.7,23.72,28800.0,13.4102,13.4102,13.3989,13.4102,28800.0
2005-08-10 13:50:00,23.72,23.72,23.64,23.68,64800.0,13.4102,13.4102,13.365,13.3876,64800.0
2005-08-10 14:00:00,23.7,23.72,23.61,23.61,89600.0,13.3989,13.4102,13.348,13.348,89600.0
2005-08-10 14:10:00,23.6,23.66,23.6,23.66,57200.0,13.3423,13.3763,13.3423,13.3763,57200.0
2005-08-10 14:20:00,23.66,23.66,23.55,23.55,101600.0,13.3763,13.3763,13.3141,13.3141,101600.0
2005-08-10 14:30:00,23.55,23.62,23.53,23.61,172000.0,13.3141,13.3537,13.3028,13.348,172000.0
2005-08-10 14:40:00,23.6,23.66,23.6,23.64,46000.0,13.3423,13.3763,13.3423,13.365,46000.0
2005-08-10 14:50:00,23.64,23.69,23.64,23.68,40400.0,13.365,13.3932,13.365,13.3876,40400.0
2005-08-10 15:00:00,23.69,23.69,23.64,23.68,56000.0,13.3932,13.3932,13.365,13.3876,56000.0
2005-08-10 15:10:00,23.69,23.7,23.62,23.65,144400.0,13.3932,13.3989,13.3537,13.3706,144400.0
2005-08-10 15:20:00,23.65,23.66,23.61,23.63,93600.0,13.3706,13.3763,13.348,13.3593,93600.0
2005-08-10 15:30:00,23.64,23.64,23.61,23.62,135600.0,13.365,13.365,13.348,13.3537,135600.0
2005-08-10 15:40:00,23.62,23.63,23.61,23.62,143200.0,13.3537,13.3593,13.348,13.3537,143200.0
2005-08-10 15:50:00,23.62,23.63,23.58,23.61,134400.0,13.3537,13.3593,13.331,13.348,134400.0
2005-08-11 09:30:00,23.6,23.74,23.6,23.65,88800.0,13.3423,13.4215,13.3423,13.3706,88800.0
2005-08-11 09:40:00,23.66,23.75,23.66,23.74,37600.0,13.3763,13.4271,13.3763,13.4215,37600.0
2005-08-11 09:50:00,23.72,23.73,23.71,23.72,36800.0,13.4102,13.4158,13.4045,13.4102,36800.0
2005-08-11 10:00:00,23.72,23.78,23.72,23.73,48800.0,13.4102,13.4441,13.4102,13.4158,48800.0
2005-08-11 10:10:00,23.73,23.82,23.71,23.82,36400.0,13.4158,13.4667,13.4045,13.4667,36400.0
2005-08-11 10:20:00,23.82,23.87,23.8,23.87,54000.0,13.4667,13.495,13.4554,13.495,54000.0
2005-08-11 10:30:00,23.86,23.86,23.79,23.79,82400.0,13.4893,13.4893,13.4498,13.4498,82400.0
2005-08-11 10:40:00,23.79,23.79,23.72,23.72,114000.0,13.4498,13.4498,13.4102,13.4102,114000.0
2005-08-11 10:50:00,23.68,23.7,23.65,23.67,117600.0,13.3876,13.3989,13.3706,13.3819,117600.0
2005-08-11 11:00:00,23.68,23.72,23.68,23.69,37200.0,13.3876,13.4102,13.3876,13.3932,37200.0
2005-08-11 11:10:00,23.68,23.68,23.6,23.61,58000.0,13.3876,13.3876,13.3423,13.348,58000.0
2005-08-11 11:20:00,23.61,23.63,23.59,23.6,44400.0,13.348,13.3593,13.3367,13.3423,44400.0
2005-08-11 11:30:00,23.6,23.61,23.6,23.61,45600.0,13.3423,13.348,13.3423,13.348,45600.0
2005-08-11 11:40:00,23.6,23.62,23.58,23.61,76000.0,13.3423,13.3537,13.331,13.348,76000.0
2005-08-11 11:50:00,23.61,23.64,23.61,23.63,70400.0,13.348,13.365,13.348,13.3593,70400.0
2005-08-11 12:00:00,23.63,23.63,23.6,23.61,52400.0,13.3593,13.3593,13.3423,13.348,52400.0
2005-08-11 12:10:00,23.61,23.61,23.54,23.54,47200.0,13.348,13.348,13.3084,13.3084,47200.0
2005-08-11 12:20:00,23.54,23.57,23.54,23.54,41200.0,13.3084,13.3254,13.3084,13.3084,41200.0
2005-08-11 12:30:00,23.54,23.57,23.51,23.52,134000.0,13.3084,13.3254,13.2915,13.2971,134000.0
2005-08-11 12:40:00,23.52,23.52,23.47,23.5,89200.0,13.2971,13.2971,13.2688,13.2858,89200.0
2005-08-11 12:50:00,23.5,23.55,23.5,23.53,57200.0,13.2858,13.3141,13.2858,13.3028,57200.0
2005-08-11 13:00:00,23.53,23.55,23.52,23.55,54400.0,13.3028,13.3141,13.2971,13.3141,54400.0
2005-08-11 13:10:00,23.55,23.57,23.53,23.53,57600.0,13.3141,13.3254,13.3028,13.3028,57600.0
2005-08-11 13:20:00,23.53,23.55,23.53,23.55,37200.0,13.3028,13.3141,13.3028,13.3141,37200.0
2005-08-11 13:30:00,23.55,23.59,23.55,23.58,44000.0,13.3141,13.3367,13.3141,13.331,44000.0
2005-08-11 13:40:00,23.58,23.58,23.57,23.58,34400.0,13.331,13.331,13.3254,13.331,34400.0
2005-08-11 13:50:00,23.57,23.59,23.56,23.58,35600.0,13.3254,13.3367,13.3197,13.331,35600.0
2005-08-11 14:00:00,23.58,23.6,23.57,23.6,30000.0,13.331,13.3423,13.3254,13.3423,30000.0
2005-08-11 14:10:00,23.6,23.6,23.54,23.57,53600.0,13.3423,13.3423,13.3084,13.3254,53600.0
2005-08-11 14:20:00,23.58,23.61,23.57,23.59,56400.0,13.331,13.348,13.3254,13.3367,56400.0
2005-08-11 14:30:00,23.59,23.65,23.59,23.65,64400.0,13.3367,13.3706,13.3367,13.3706,64400.0
2005-08-11 14:40:00,23.65,23.71,23.64,23.68,58400.0,13.3706,13.4045,13.365,13.3876,58400.0
2005-08-11 14:50:00,23.69,23.73,23.69,23.71,38000.0,13.3932,13.4158,13.3932,13.4045,38000.0
2005-08-11 15:00:00,23.71,23.71,23.66,23.68,48000.0,13.4045,13.4045,13.3763,13.3876,48000.0
2005-08-11 15:10:00,23.68,23.76,23.68,23.76,59600.0,13.3876,13.4328,13.3876,13.4328,59600.0
2005-08-11 15:20:00,23.78,23.81,23.75,23.76,66800.0,13.4441,13.4611,13.4271,13.4328,66800.0
2005-08-11 15:30:00,23.76,23.78,23.73,23.76,95600.0,13.4328,13.4441,13.4158,13.4328,95600.0
2005-08-11 15:40:00,23.77,23.78,23.75,23.75,58400.0,13.4385,13.4441,13.4271,13.4271,58400.0
2005-08-11 15:50:00,23.75,23.76,23.74,23.76,82000.0,13.4271,13.4328,13.4215,13.4328,82000.0
2005-08-12 09:30:00,23.7,23.7,23.63,23.64,31600.0,13.3989,13.3989,13.3593,13.365,31600.0
2005-08-12 09:40:00,23.64,23.74,23.64,23.68,28800.0,13.365,13.4215,13.365,13.3876,28800.0
2005-08-12 09:50:00,23.7,23.79,23.69,23.79,29600.0,13.3989,13.4498,13.3932,13.4498,29600.0
2005-08-12 10:00:00,23.78,23.79,23.7,23.72,24400.0,13.4441,13.4498,13.3989,13.4102,24400.0
2005-08-12 10:10:00,23.72,23.75,23.72,23.73,8800.0,13.4102,13.4271,13.4102,13.4158,8800.0
2005-08-12 10:20:00,23.73,23.8,23.73,23.8,21600.0,13.4158,13.4554,13.4158,13.4554,21600.0
2005-08-12 10:30:00,23.79,23.79,23.75,23.77,28400.0,13.4498,13.4498,13.4271,13.4385,28400.0
2005-08-12 10:40:00,23.77,23.79,23.77,23.77,10400.0,13.4385,13.4498,13.4385,13.4385,10400.0
2005-08-12 10:50:00,23.76,23.78,23.75,23.75,18800.0,13.4328,13.4441,13.4271,13.4271,18800.0
2005-08-12 11:00:00,23.75,23.81,23.75,23.78,19600.0,13.4271,13.4611,13.4271,13.4441,19600.0
2005-08-12 11:10:00,23.79,23.79,23.74,23.76,27200.0,13.4498,13.4498,13.4215,13.4328,27200.0
2005-08-12 11:20:00,23.77,23.78,23.76,23.78,34400.0,13.4385,13.4441,13.4328,13.4441,34400.0
2005-08-12 11:30:00,23.77,23.77,23.75,23.76,26000.0,13.4385,13.4385,13.4271,13.4328,26000.0
2005-08-12 11:40:00,23.76,23.76,23.73,23.73,32400.0,13.4328,13.4328,13.4158,13.4158,32400.0
2005-08-12 11:50:00,23.73,23.73,23.7,23.71,29600.0,13.4158,13.4158,13.3989,13.4045,29600.0
2005-08-12 12:00:00,23.7,23.71,23.65,23.67,21200.0,13.3989,13.4045,13.3706,13.3819,21200.0
2005-08-12 12:10:00,23.67,23.69,23.67,23.68,26000.0,13.3819,13.3932,13.3819,13.3876,26000.0
2005-08-12 12:20:00,23.68,23.69,23.68,23.68,18800.0,13.3876,13.3932,13.3876,13.3876,18800.0
2005-08-12 12:30:00,23.67,23.7,23.67,23.7,19200.0,13.3819,13.3989,13.3819,13.3989,19200.0
2005-08-12 12:40:00,23.7,23.72,23.69,23.69,42400.0,13.3989,13.4102,13.3932,13.3932,42400.0
2005-08-12 12:50:00,23.7,23.71,23.69,23.71,36400.0,13.3989,13.4045,13.3932,13.4045,36400.0
2005-08-12 13:00:00,23.71,23.71,23.68,23.68,28800.0,13.4045,13.4045,13.3876,13.3876,28800.0
2005-08-12 13:10:00,23.68,23.73,23.68,23.72,19600.0,13.3876,13.4158,13.3876,13.4102,19600.0
2005-08-12 13:20:00,23.72,23.74,23.72,23.72,45600.0,13.4102,13.4215,13.4102,13.4102,45600.0
2005-08-12 13:30:00,23.72,23.72,23.69,23.7,13600.0,13.4102,13.4102,13.3932,13.3989,13600.0
2005-08-12 13:40:00,23.7,23.71,23.69,23.69,28800.0,13.3989,13.4045,13.3932,13.3932,28800.0
2005-08-12 13:50:00,23.69,23.74,23.69,23.71,45200.0,13.3932,13.4215,13.3932,13.4045,45200.0
2005-08-12 14:00:00,23.71,23.75,23.71,23.73,19600.0,13.4045,13.4271,13.4045,13.4158,19600.0
2005-08-12 14:10:00,23.73,23.73,23.71,23.71,22000.0,13.4158,13.4158,13.4045,13.4045,22000.0
2005-08-12 14:20:00,23.72,23.76,23.72,23.76,32800.0,13.4102,13.4328,13.4102,13.4328,32800.0
2005-08-12 14:30:00,23.75,23.75,23.75,23.75,6400.0,13.4271,13.4271,13.4271,13.4271,6400.0
2005-08-12 14:40:00,23.75,23.75,23.73,23.74,14800.0,13.4271,13.4271,13.4158,13.4215,14800.0
2005-08-12 14:50:00,23.74,23.75,23.74,23.74,24000.0,13.4215,13.4271,13.4215,13.4215,24000.0
2005-08-12 15:00:00,23.74,23.74,23.74,23.74,21600.0,13.4215,13.4215,13.4215,13.4215,21600.0
2005-08-12 15:10:00,23.74,23.77,23.73,23.77,27600.0,13.4215,13.4385,13.4158,13.4385,27600.0
2005-08-12 15:20:00,23.77,23.87,23.77,23.87,80800.0,13.4385,13.495,13.4385,13.495,80800.0
2005-08-12 15:30:00,23.87,23.92,23.87,23.92,159200.0,13.495,13.5233,13.495,13.5233,159200.0
2005-08-12 15:40:00,23.92,23.92,23.85,23.88,72000.0,13.5233,13.5233,13.4837,13.5006,72000.0
2005-08-12 15:50:00,23.88,23.88,23.82,23.83,114000.0,13.5006,13.5006,13.4667,13.4724,114000.0
2005-08-15 09:30:00,23.77,23.86,23.75,23.86,36000.0,13.4385,13.4893,13.4271,13.4893,36000.0
2005-08-15 09:40:00,23.84,23.86,23.8,23.8,25200.0,13.478,13.4893,13.4554,13.4554,25200.0
2005-08-15 09:50:00,23.8,23.85,23.8,23.84,17600.0,13.4554,13.4837,13.4554,13.478,17600.0
2005-08-15 10:00:00,23.83,23.84,23.79,23.83,17600.0,13.4724,13.478,13.4498,13.4724,17600.0
2005-08-15 10:10:00,23.83,23.83,23.77,23.79,27600.0,13.4724,13.4724,13.4385,13.4498,27600.0
2005-08-15 10:20:00,23.83,23.85,23.81,23.84,49600.0,13.4724,13.4837,13.4611,13.478,49600.0
2005-08-15 10:30:00,23.84,23.84,23.8,23.8,14400.0,13.478,13.478,13.4554,13.4554,14400.0
2005-08-15 10:40:00,23.8,23.8,23.76,23.76,13200.0,13.4554,13.4554,13.4328,13.4328,13200.0
2005-08-15 10:50:00,23.76,23.78,23.75,23.78,43600.0,13.4328,13.4441,13.4271,13.4441,43600.0
2005-08-15 11:00:00,23.78,23.8,23.77,23.77,15600.0,13.4441,13.4554,13.4385,13.4385,15600.0
2005-08-15 11:10:00,23.77,23.78,23.76,23.78,16400.0,13.4385,13.4441,13.4328,13.4441,16400.0
2005-08-15 11:20:00,23.78,23.86,23.77,23.79,17200.0,13.4441,13.4893,13.4385,13.4498,17200.0
2005-08-15 11:30:00,23.78,23.8,23.77,23.77,26800.0,13.4441,13.4554,13.4385,13.4385,26800.0
2005-08-15 11:40:00,23.77,23.77,23.76,23.77,5600.0,13.4385,13.4385,13.4328,13.4385,5600.0
2005-08-15 11:50:00,23.78,23.81,23.78,23.8,10400.0,13.4441,13.4611,13.4441,13.4554,10400.0
2005-08-15 12:00:00,23.81,23.81,23.8,23.8,15200.0,13.4611,13.4611,13.4554,13.4554,15200.0
2005-08-15 12:10:00,23.81,23.95,23.81,23.92,47200.0,13.4611,13.5402,13.4611,13.5233,47200.0
2005-08-15 12:20:00,23.92,24.0,23.92,24.0,109200.0,13.5233,13.5685,13.5233,13.5685,109200.0
2005-08-15 12:30:00,24.0,24.05,24.0,24.01,80800.0,13.5685,13.5968,13.5685,13.5741,80800.0
2005-08-15 12:40:00,24.01,24.05,24.01,24.04,44800.0,13.5741,13.5968,13.5741,13.5911,44800.0
2005-08-15 12:50:00,24.04,24.04,24.02,24.02,27600.0,13.5911,13.5911,13.5798,13.5798,27600.0
2005-08-15 13:00:00,24.02,24.02,24.02,24.02,56400.0,13.5798,13.5798,13.5798,13.5798,56400.0
2005-08-15 13:10:00,24.01,24.02,24.01,24.01,55600.0,13.5741,13.5798,13.5741,13.5741,55600.0
2005-08-15 13:20:00,24.02,24.06,24.02,24.05,32400.0,13.5798,13.6024,13.5798,13.5968,32400.0
2005-08-15 13:30:00,24.05,24.05,24.03,24.03,31600.0,13.5968,13.5968,13.5854,13.5854,31600.0
2005-08-15 13:40:00,24.04,24.05,24.04,24.04,48000.0,13.5911,13.5968,13.5911,13.5911,48000.0
2005-08-15 13:50:00,24.04,24.04,24.01,24.01,40800.0,13.5911,13.5911,13.5741,13.5741,40800.0
2005-08-15 14:00:00,24.01,24.02,23.99,24.0,53200.0,13.5741,13.5798,13.5628,13.5685,53200.0
2005-08-15 14:10:00,24.0,24.01,23.95,23.96,82000.0,13.5685,13.5741,13.5402,13.5459,82000.0
2005-08-15 14:20:00,23.95,23.99,23.95,23.99,54400.0,13.5402,13.5628,13.5402,13.5628,54400.0
2005-08-15 14:30:00,23.99,24.03,23.98,24.03,58000.0,13.5628,13.5854,13.5572,13.5854,58000.0
2005-08-15 14:40:00,24.02,24.02,23.99,24.0,45200.0,13.5798,13.5798,13.5628,13.5685,45200.0
2005-08-15 14:50:00,23.99,24.04,23.99,24.04,50400.0,13.5628,13.5911,13.5628,13.5911,50400.0
2005-08-15 15:00:00,24.04,24.04,23.98,23.98,44800.0,13.5911,13.5911,13.5572,13.5572,44800.0
2005-08-15 15:10:00,23.98,24.0,23.97,23.99,45600.0,13.5572,13.5685,13.5515,13.5628,45600.0
2005-08-15 15:20:00,23.99,24.01,23.98,23.99,42000.0,13.5628,13.5741,13.5572,13.5628,42000.0
2005-08-15 15:30:00,23.99,23.99,23.95,23.97,78400.0,13.5628,13.5628,13.5402,13.5515,78400.0
2005-08-15 15:40:00,23.97,23.99,23.95,23.98,67600.0,13.5515,13.5628,13.5402,13.5572,67600.0
2005-08-15 15:50:00,23.98,24.0,23.97,23.97,66800.0,13.5572,13.5685,13.5515,13.5515,66800.0
2005-08-16 09:30:00,23.94,23.95,23.86,23.95,59600.0,13.5346,13.5402,13.4893,13.5402,59600.0
2005-08-16 09:40:00,23.96,24.01,23.93,23.93,67200.0,13.5459,13.5741,13.5289,13.5289,67200.0
2005-08-16 09:50:00,23.93,23.95,23.9,23.9,20400.0,13.5289,13.5402,13.5119,13.5119,20400.0
2005-08-16 10:00:00,23.9,23.95,23.89,23.95,37600.0,13.5119,13.5402,13.5063,13.5402,37600.0
2005-08-16 10:10:00,23.95,23.98,23.93,23.98,68400.0,13.5402,13.5572,13.5289,13.5572,68400.0
2005-08-16 10:20:00,23.99,23.99,23.96,23.96,37200.0,13.5628,13.5628,13.5459,13.5459,37200.0
2005-08-16 10:30:00,23.96,23.96,23.93,23.93,27200.0,13.5459,13.5459,13.5289,13.5289,27200.0
2005-08-16 10:40:00,23.93,23.93,23.86,23.86,24800.0,13.5289,13.5289,13.4893,13.4893,24800.0
2005-08-16 10:50:00,23.85,23.85,23.76,23.78,34800.0,13.4837,13.4837,13.4328,13.4441,34800.0
2005-08-16 11:00:00,23.78,23.8,23.75,23.8,46800.0,13.4441,13.4554,13.4271,13.4554,46800.0
2005-08-16 11:10:00,23.8,23.83,23.79,23.83,58400.0,13.4554,13.4724,13.4498,13.4724,58400.0
2005-08-16 11:20:00,23.82,23.9,23.82,23.9,64800.0,13.4667,13.5119,13.4667,13.5119,64800.0
2005-08-16 11:30:00,23.9,23.95,23.9,23.94,80400.0,13.5119,13.5402,13.5119,13.5346,80400.0
2005-08-16 11:40:00,23.94,23.95,23.93,23.93,26800.0,13.5346,13.5402,13.5289,13.5289,26800.0
2005-08-16 11:50:00,23.93,23.93,23.88,23.88,29200.0,13.5289,13.5289,13.5006,13.5006,29200.0
2005-08-16 12:00:00,23.88,23.88,23.82,23.85,34000.0,13.5006,13.5006,13.4667,13.4837,34000.0
2005-08-16 12:10:00,23.86,23.9,23.84,23.89,28400.0,13.4893,13.5119,13.478,13.5063,28400.0
2005-08-16 12:20:00,23.89,23.95,23.89,23.93,40800.0,13.5063,13.5402,13.5063,13.5289,40800.0
2005-08-16 12:30:00,23.93,23.96,23.93,23.95,36800.0,13.5289,13.5459,13.5289,13.5402,36800.0
2005-08-16 12:40:00,23.96,23.97,23.95,23.97,34000.0,13.5459,13.5515,13.5402,13.5515,34000.0
2005-08-16 12:50:00,23.97,23.98,23.97,23.97,28000.0,13.5515,13.5572,13.5515,13.5515,28000.0
2005-08-16 13:00:00,23.96,23.98,23.96,23.97,44400.0,13.5459,13.5572,13.5459,13.5515,44400.0
2005-08-16 13:10:00,23.97,24.0,23.97,23.98,45600.0,13.5515,13.5685,13.5515,13.5572,45600.0
2005-08-16 13:20:00,23.98,23.99,23.97,23.99,38800.0,13.5572,13.5628,13.5515,13.5628,38800.0
2005-08-16 13:30:00,23.98,23.98,23.97,23.98,49200.0,13.5572,13.5572,13.5515,13.5572,49200.0
2005-08-16 13:40:00,23.98,23.98,23.96,23.97,28800.0,13.5572,13.5572,13.5459,13.5515,28800.0
2005-08-16 13:50:00,23.97,23.97,23.94,23.94,76400.0,13.5515,13.5515,13.5346,13.5346,76400.0
2005-08-16 14:00:00,23.95,23.96,23.94,23.96,63600.0,13.5402,13.5459,13.5346,13.5459,63600.0
2005-08-16 14:10:00,23.96,23.96,23.93,23.94,96400.0,13.5459,13.5459,13.5289,13.5346,96400.0
2005-08-16 14:20:00,23.93,23.96,23.92,23.93,29200.0,13.5289,13.5459,13.5233,13.5289,29200.0
2005-08-16 14:30:00,23.93,23.93,23.92,23.92,133200.0,13.5289,13.5289,13.5233,13.5233,133200.0
2005-08-16 14:40:00,23.92,23.93,23.9,23.91,75200.0,13.5233,13.5289,13.5119,13.5176,75200.0
2005-08-16 14:50:00,23.91,23.93,23.9,23.92,93600.0,13.5176,13.5289,13.5119,13.5233,93600.0
2005-08-16 15:00:00,23.92,23.95,23.92,23.92,32400.0,13.5233,13.5402,13.5233,13.5233,32400.0
2005-08-16 15:10:00,23.92,23.93,23.86,23.87,63600.0,13.5233,13.5289,13.4893,13.495,63600.0
2005-08-16 15:20:00,23.86,23.86,23.77,23.8,105600.0,13.4893,13.4893,13.4385,13.4554,105600.0
2005-08-16 15:30:00,23.8,23.81,23.76,23.78,158800.0,13.4554,13.4611,13.4328,13.4441,158800.0
2005-08-16 15:40:00,23.77,23.87,23.77,23.84,160000.0,13.4385,13.495,13.4385,13.478,160000.0
2005-08-16 15:50:00,23.84,23.85,23.8,23.8,273200.0,13.478,13.4837,13.4554,13.4554,273200.0
2005-08-17 09:30:00,23.86,23.86,23.8,23.85,82000.0,13.4893,13.4893,13.4554,13.4837,82000.0
2005-08-17 09:40:00,23.85,23.93,23.84,23.93,103600.0,13.4837,13.5289,13.478,13.5289,103600.0
2005-08-17 09:50:00,23.93,23.95,23.83,23.87,56000.0,13.5289,13.5402,13.4724,13.495,56000.0
2005-08-17 10:00:00,23.88,23.88,23.83,23.84,46000.0,13.5006,13.5006,13.4724,13.478,46000.0
2005-08-17 10:10:00,23.84,23.85,23.78,23.82,42400.0,13.478,13.4837,13.4441,13.4667,42400.0
2005-08-17 10:20:00,23.82,23.86,23.82,23.84,36800.0,13.4667,13.4893,13.4667,13.478,36800.0
2005-08-17 10:30:00,23.84,23.84,23.78,23.83,97200.0,13.478,13.478,13.4441,13.4724,97200.0
2005-08-17 10:40:00,23.82,23.85,23.81,23.83,40400.0,13.4667,13.4837,13.4611,13.4724,40400.0
2005-08-17 10:50:00,23.83,23.85,23.79,23.83,153200.0,13.4724,13.4837,13.4498,13.4724,153200.0
2005-08-17 11:00:00,23.84,23.86,23.81,23.81,88400.0,13.478,13.4893,13.4611,13.4611,88400.0
2005-08-17 11:10:00,23.81,23.88,23.81,23.86,92000.0,13.4611,13.5006,13.4611,13.4893,92000.0
2005-08-17 11:20:00,23.85,23.85,23.82,23.84,39600.0,13.4837,13.4837,13.4667,13.478,39600.0
2005-08-17 11:30:00,23.84,23.86,23.82,23.83,59200.0,13.478,13.4893,13.4667,13.4724,59200.0
2005-08-17 11:40:00,23.83,23.83,23.8,23.83,28000.0,13.4724,13.4724,13.4554,13.4724,28000.0
2005-08-17 11:50:00,23.83,23.88,23.83,23.88,41600.0,13.4724,13.5006,13.4724,13.5006,41600.0
2005-08-17 12:00:00,23.88,23.89,23.88,23.89,27600.0,13.5006,13.5063,13.5006,13.5063,27600.0
2005-08-17 12:10:00,23.89,23.97,23.88,23.96,43600.0,13.5063,13.5515,13.5006,13.5459,43600.0
2005-08-17 12:20:00,23.96,23.99,23.95,23.98,44000.0,13.5459,13.5628,13.5402,13.5572,44000.0
2005-08-17 12:30:00,23.98,24.03,23.98,24.02,100800.0,13.5572,13.5854,13.5572,13.5798,100800.0
2005-08-17 12:40:00,24.03,24.04,24.02,24.02,66400.0,13.5854,13.5911,13.5798,13.5798,66400.0
2005-08-17 12:50:00,24.02,24.03,24.02,24.02,52400.0,13.5798,13.5854,13.5798,13.5798,52400.0
2005-08-17 13:00:00,24.02,24.04,24.02,24.02,119600.0,13.5798,13.5911,13.5798,13.5798,119600.0
2005-08-17 13:10:00,24.01,24.03,24.0,24.03,63600.0,13.5741,13.5854,13.5685,13.5854,63600.0
2005-08-17 13:20:00,24.03,24.05,24.03,24.05,47600.0,13.5854,13.5968,13.5854,13.5968,47600.0
2005-08-17 13:30:00,24.04,24.05,24.02,24.03,46400.0,13.5911,13.5968,13.5798,13.5854,46400.0
2005-08-17 13:40:00,24.03,24.03,24.01,24.03,29200.0,13.5854,13.5854,13.5741,13.5854,29200.0
2005-08-17 13:50:00,24.03,24.03,24.01,24.03,31200.0,13.5854,13.5854,13.5741,13.5854,31200.0
2005-08-17 14:00:00,24.03,24.04,23.98,23.99,75200.0,13.5854,13.5911,13.5572,13.5628,75200.0
2005-08-17 14:10:00,23.99,24.04,23.97,24.04,65200.0,13.5628,13.5911,13.5515,13.5911,65200.0
2005-08-17 14:20:00,24.04,24.05,24.03,24.05,27600.0,13.5911,13.5968,13.5854,13.5968,27600.0
2005-08-17 14:30:00,24.05,24.09,24.05,24.08,168400.0,13.5968,13.6194,13.5968,13.6137,168400.0
2005-08-17 14:40:00,24.09,24.09,24.03,24.08,91600.0,13.6194,13.6194,13.5854,13.6137,91600.0
2005-08-17 14:50:00,24.08,24.13,24.06,24.11,100400.0,13.6137,13.642,13.6024,13.6307,100400.0
2005-08-17 15:00:00,24.1,24.16,24.09,24.15,64800.0,13.625,13.6589,13.6194,13.6533,64800.0
2005-08-17 15:10:00,24.16,24.18,24.13,24.17,74400.0,13.6589,13.6702,13.642,13.6646,74400.0
2005-08-17 15:20:00,24.17,24.19,24.13,24.14,233600.0,13.6646,13.6759,13.642,13.6476,233600.0
2005-08-17 15:30:00,24.13,24.13,24.07,24.1,161600.0,13.642,13.642,13.6081,13.625,161600.0
2005-08-17 15:40:00,24.1,24.14,24.1,24.11,61200.0,13.625,13.6476,13.625,13.6307,61200.0
2005-08-17 15:50:00,24.11,24.11,24.02,24.03,220800.0,13.6307,13.6307,13.5798,13.5854,220800.0
2005-08-18 09:30:00,24.03,24.15,24.03,24.11,68000.0,13.5854,13.6533,13.5854,13.6307,68000.0
2005-08-18 09:40:00,24.11,24.12,24.05,24.09,214400.0,13.6307,13.6363,13.5968,13.6194,214400.0
2005-08-18 09:50:00,24.14,24.18,24.05,24.07,83200.0,13.6476,13.6702,13.5968,13.6081,83200.0
2005-08-18 10:00:00,24.07,24.14,23.98,23.98,184400.0,13.6081,13.6476,13.5572,13.5572,184400.0
2005-08-18 10:10:00,23.98,23.98,23.9,23.96,150800.0,13.5572,13.5572,13.5119,13.5459,150800.0
2005-08-18 10:20:00,23.96,24.01,23.95,24.0,138400.0,13.5459,13.5741,13.5402,13.5685,138400.0
2005-08-18 10:30:00,23.99,24.04,23.94,23.95,162400.0,13.5628,13.5911,13.5346,13.5402,162400.0
2005-08-18 10:40:00,23.95,24.01,23.95,23.99,68000.0,13.5402,13.5741,13.5402,13.5628,68000.0
2005-08-18 10:50:00,23.99,24.02,23.99,24.0,53200.0,13.5628,13.5798,13.5628,13.5685,53200.0
2005-08-18 11:00:00,24.0,24.0,23.98,23.98,34400.0,13.5685,13.5685,13.5572,13.5572,34400.0
2005-08-18 11:10:00,23.98,24.02,23.98,24.02,37600.0,13.5572,13.5798,13.5572,13.5798,37600.0
2005-08-18 11:20:00,24.02,24.05,24.01,24.03,117600.0,13.5798,13.5968,13.5741,13.5854,117600.0
2005-08-18 11:30:00,24.02,24.02,23.88,23.88,427600.0,13.5798,13.5798,13.5006,13.5006,427600.0
2005-08-18 11:40:00,23.88,23.98,23.88,23.95,149200.0,13.5006,13.5572,13.5006,13.5402,149200.0
2005-08-18 11:50:00,23.96,24.02,23.94,24.01,164800.0,13.5459,13.5798,13.5346,13.5741,164800.0
2005-08-18 12:00:00,24.01,24.02,23.98,23.99,101600.0,13.5741,13.5798,13.5572,13.5628,101600.0
2005-08-18 12:10:00,23.99,24.0,23.97,23.98,85600.0,13.5628,13.5685,13.5515,13.5572,85600.0
2005-08-18 12:20:00,23.98,24.0,23.98,23.99,109200.0,13.5572,13.5685,13.5572,13.5628,109200.0
2005-08-18 12:30:00,24.0,24.0,23.98,23.99,105200.0,13.5685,13.5685,13.5572,13.5628,105200.0
2005-08-18 12:40:00,23.99,24.05,23.99,24.05,126000.0,13.5628,13.5968,13.5628,13.5968,126000.0
2005-08-18 12:50:00,24.05,24.13,24.04,24.12,124000.0,13.5968,13.642,13.5911,13.6363,124000.0
2005-08-18 13:00:00,24.12,24.14,24.11,24.12,80000.0,13.6363,13.6476,13.6307,13.6363,80000.0
2005-08-18 13:10:00,24.11,24.12,24.05,24.08,141200.0,13.6307,13.6363,13.5968,13.6137,141200.0
2005-08-18 13:20:00,24.08,24.15,24.08,24.15,56400.0,13.6137,13.6533,13.6137,13.6533,56400.0
2005-08-18 13:30:00,24.15,24.2,24.15,24.16,69200.0,13.6533,13.6816,13.6533,13.6589,69200.0
2005-08-18 13:40:00,24.16,24.25,24.16,24.24,189200.0,13.6589,13.7098,13.6589,13.7042,189200.0
2005-08-18 13:50:00,24.24,24.26,24.23,24.24,76800.0,13.7042,13.7155,13.6985,13.7042,76800.0
2005-08-18 14:00:00,24.24,24.24,24.21,24.22,66800.0,13.7042,13.7042,13.6872,13.6929,66800.0
2005-08-18 14:10:00,24.23,24.24,24.22,24.23,77200.0,13.6985,13.7042,13.6929,13.6985,77200.0
2005-08-18 14:20:00,24.22,24.23,24.2,24.2,83200.0,13.6929,13.6985,13.6816,13.6816,83200.0
2005-08-18 14:30:00,24.19,24.25,24.19,24.23,76000.0,13.6759,13.7098,13.6759,13.6985,76000.0
2005-08-18 14:40:00,24.24,24.24,24.2,24.23,72800.0,13.7042,13.7042,13.6816,13.6985,72800.0
2005-08-18 14:50:00,24.23,24.25,24.22,24.25,94800.0,13.6985,13.7098,13.6929,13.7098,94800.0
2005-08-18 15:00:00,24.25,24.3,24.25,24.27,201600.0,13.7098,13.7381,13.7098,13.7211,201600.0
2005-08-18 15:10:00,24.27,24.32,24.27,24.3,207200.0,13.7211,13.7494,13.7211,13.7381,207200.0
2005-08-18 15:20:00,24.3,24.33,24.29,24.33,181200.0,13.7381,13.7551,13.7324,13.7551,181200.0
2005-08-18 15:30:00,24.33,24.37,24.33,24.37,261600.0,13.7551,13.7777,13.7551,13.7777,261600.0
2005-08-18 15:40:00,24.37,24.43,24.36,24.4,239600.0,13.7777,13.8116,13.772,13.7946,239600.0
2005-08-18 15:50:00,24.41,24.41,24.35,24.35,228000.0,13.8003,13.8003,13.7664,13.7664,228000.0
2005-08-19 09:30:00,24.38,24.39,24.29,24.33,176800.0,13.7833,13.789,13.7324,13.7551,176800.0
2005-08-19 09:40:00,24.33,24.43,24.28,24.42,70400.0,13.7551,13.8116,13.7268,13.8059,70400.0
2005-08-19 09:50:00,24.41,24.41,24.35,24.36,63600.0,13.8003,13.8003,13.7664,13.772,63600.0
2005-08-19 10:00:00,24.36,24.4,24.35,24.37,55600.0,13.772,13.7946,13.7664,13.7777,55600.0
2005-08-19 10:10:00,24.37,24.4,24.34,24.35,60000.0,13.7777,13.7946,13.7607,13.7664,60000.0
2005-08-19 10:20:00,24.35,24.38,24.34,24.38,46800.0,13.7664,13.7833,13.7607,13.7833,46800.0
2005-08-19 10:30:00,24.38,24.39,24.34,24.36,29200.0,13.7833,13.789,13.7607,13.772,29200.0
2005-08-19 10:40:00,24.36,24.36,24.33,24.34,82000.0,13.772,13.772,13.7551,13.7607,82000.0
2005-08-19 10:50:00,24.34,24.35,24.32,24.32,74000.0,13.7607,13.7664,13.7494,13.7494,74000.0
2005-08-19 11:00:00,24.32,24.35,24.31,24.32,54000.0,13.7494,13.7664,13.7437,13.7494,54000.0
2005-08-19 11:10:00,24.32,24.38,24.31,24.38,31600.0,13.7494,13.7833,13.7437,13.7833,31600.0
2005-08-19 11:20:00,24.38,24.43,24.37,24.42,46000.0,13.7833,13.8116,13.7777,13.8059,46000.0
2005-08-19 11:30:00,24.42,24.43,24.41,24.43,38000.0,13.8059,13.8116,13.8003,13.8116,38000.0
2005-08-19 11:40:00,24.43,24.46,24.43,24.45,60400.0,13.8116,13.8285,13.8116,13.8229,60400.0
2005-08-19 11:50:00,24.43,24.45,24.4,24.4,20800.0,13.8116,13.8229,13.7946,13.7946,20800.0
2005-08-19 12:00:00,24.4,24.41,24.38,24.4,24800.0,13.7946,13.8003,13.7833,13.7946,24800.0
2005-08-19 12:10:00,24.4,24.43,24.36,24.41,33200.0,13.7946,13.8116,13.772,13.8003,33200.0
2005-08-19 12:20:00,24.41,24.42,24.41,24.42,15600.0,13.8003,13.8059,13.8003,13.8059,15600.0
2005-08-19 12:30:00,24.41,24.42,24.37,24.39,55200.0,13.8003,13.8059,13.7777,13.789,55200.0
2005-08-19 12:40:00,24.4,24.41,24.4,24.41,12400.0,13.7946,13.8003,13.7946,13.8003,12400.0
2005-08-19 12:50:00,24.41,24.42,24.4,24.42,14800.0,13.8003,13.8059,13.7946,13.8059,14800.0
2005-08-19 13:00:00,24.43,24.43,24.42,24.43,20000.0,13.8116,13.8116,13.8059,13.8116,20000.0
2005-08-19 13:10:00,24.43,24.44,24.36,24.37,36000.0,13.8116,13.8172,13.772,13.7777,36000.0
2005-08-19 13:20:00,24.36,24.4,24.36,24.39,14800.0,13.772,13.7946,13.772,13.789,14800.0
2005-08-19 13:30:00,24.4,24.4,24.38,24.38,11200.0,13.7946,13.7946,13.7833,13.7833,11200.0
2005-08-19 13:40:00,24.39,24.39,24.36,24.38,29600.0,13.789,13.789,13.772,13.7833,29600.0
2005-08-19 13:50:00,24.38,24.4,24.38,24.39,42000.0,13.7833,13.7946,13.7833,13.789,42000.0
2005-08-19 14:00:00,24.39,24.39,24.37,24.39,44400.0,13.789,13.789,13.7777,13.789,44400.0
2005-08-19 14:10:00,24.39,24.39,24.38,24.39,29600.0,13.789,13.789,13.7833,13.789,29600.0
2005-08-19 14:20:00,24.39,24.4,24.39,24.39,34400.0,13.789,13.7946,13.789,13.789,34400.0
2005-08-19 14:30:00,24.39,24.39,24.34,24.36,63600.0,13.789,13.789,13.7607,13.772,63600.0
2005-08-19 14:40:00,24.35,24.35,24.32,24.34,59600.0,13.7664,13.7664,13.7494,13.7607,59600.0
2005-08-19 14:50:00,24.35,24.36,24.35,24.35,31600.0,13.7664,13.772,13.7664,13.7664,31600.0
2005-08-19 15:00:00,24.35,24.36,24.35,24.36,29600.0,13.7664,13.772,13.7664,13.772,29600.0
2005-08-19 15:10:00,24.36,24.38,24.35,24.35,37200.0,13.772,13.7833,13.7664,13.7664,37200.0
2005-08-19 15:20:00,24.35,24.36,24.35,24.35,83600.0,13.7664,13.772,13.7664,13.7664,83600.0
2005-08-19 15:30:00,24.35,24.36,24.35,24.35,98400.0,13.7664,13.772,13.7664,13.7664,98400.0
2005-08-19 15:40:00,24.35,24.35,24.34,24.34,78000.0,13.7664,13.7664,13.7607,13.7607,78000.0
2005-08-19 15:50:00,24.34,24.35,24.33,24.33,66800.0,13.7607,13.7664,13.7551,13.7551,66800.0
2005-08-22 09:30:00,24.31,24.35,24.31,24.33,66400.0,13.7437,13.7664,13.7437,13.7551,66400.0
2005-08-22 09:40:00,24.34,24.38,24.33,24.33,120000.0,13.7607,13.7833,13.7551,13.7551,120000.0
2005-08-22 09:50:00,24.33,24.38,24.31,24.36,85600.0,13.7551,13.7833,13.7437,13.772,85600.0
2005-08-22 10:00:00,24.36,24.39,24.35,24.38,170000.0,13.772,13.789,13.7664,13.7833,170000.0
2005-08-22 10:10:00,24.38,24.38,24.33,24.34,145200.0,13.7833,13.7833,13.7551,13.7607,145200.0
2005-08-22 10:20:00,24.35,24.35,24.31,24.35,45600.0,13.7664,13.7664,13.7437,13.7664,45600.0
2005-08-22 10:30:00,24.35,24.35,24.33,24.33,41600.0,13.7664,13.7664,13.7551,13.7551,41600.0
2005-08-22 10:40:00,24.33,24.36,24.31,24.35,54400.0,13.7551,13.772,13.7437,13.7664,54400.0
2005-08-22 10:50:00,24.36,24.37,24.36,24.37,36400.0,13.772,13.7777,13.772,13.7777,36400.0
2005-08-22 11:00:00,24.37,24.38,24.34,24.34,64400.0,13.7777,13.7833,13.7607,13.7607,64400.0
2005-08-22 11:10:00,24.34,24.35,24.34,24.34,15200.0,13.7607,13.7664,13.7607,13.7607,15200.0
2005-08-22 11:20:00,24.34,24.35,24.34,24.34,18000.0,13.7607,13.7664,13.7607,13.7607,18000.0
2005-08-22 11:30:00,24.34,24.36,24.34,24.34,47600.0,13.7607,13.772,13.7607,13.7607,47600.0
2005-08-22 11:40:00,24.35,24.38,24.35,24.35,59200.0,13.7664,13.7833,13.7664,13.7664,59200.0
2005-08-22 11:50:00,24.35,24.36,24.3,24.31,37200.0,13.7664,13.772,13.7381,13.7437,37200.0
2005-08-22 12:00:00,24.31,24.31,24.21,24.22,42000.0,13.7437,13.7437,13.6872,13.6929,42000.0
2005-08-22 12:10:00,24.22,24.22,24.18,24.21,68400.0,13.6929,13.6929,13.6702,13.6872,68400.0
2005-08-22 12:20:00,24.21,24.25,24.2,24.25,88800.0,13.6872,13.7098,13.6816,13.7098,88800.0
2005-08-22 12:30:00,24.23,24.25,24.2,24.2,57200.0,13.6985,13.7098,13.6816,13.6816,57200.0
2005-08-22 12:40:00,24.2,24.24,24.18,24.23,78800.0,13.6816,13.7042,13.6702,13.6985,78800.0
2005-08-22 12:50:00,24.23,24.23,24.22,24.23,19200.0,13.6985,13.6985,13.6929,13.6985,19200.0
2005-08-22 13:00:00,24.23,24.25,24.21,24.24,60000.0,13.6985,13.7098,13.6872,13.7042,60000.0
2005-08-22 13:10:00,24.24,24.24,24.15,24.18,116400.0,13.7042,13.7042,13.6533,13.6702,116400.0
2005-08-22 13:20:00,24.18,24.24,24.16,24.22,164000.0,13.6702,13.7042,13.6589,13.6929,164000.0
2005-08-22 13:30:00,24.21,24.26,24.21,24.26,34800.0,13.6872,13.7155,13.6872,13.7155,34800.0
2005-08-22 13:40:00,24.25,24.27,24.25,24.26,37200.0,13.7098,13.7211,13.7098,13.7155,37200.0
2005-08-22 13:50:00,24.27,24.29,24.26,24.28,73600.0,13.7211,13.7324,13.7155,13.7268,73600.0
2005-08-22 14:00:00,24.29,24.29,24.25,24.25,58000.0,13.7324,13.7324,13.7098,13.7098,58000.0
2005-08-22 14:10:00,24.25,24.29,24.25,24.28,69600.0,13.7098,13.7324,13.7098,13.7268,69600.0
2005-08-22 14:20:00,24.26,24.28,24.24,24.27,100400.0,13.7155,13.7268,13.7042,13.7211,100400.0
2005-08-22 14:30:00,24.27,24.28,24.24,24.25,76400.0,13.7211,13.7268,13.7042,13.7098,76400.0
2005-08-22 14:40:00,24.25,24.3,24.25,24.3,52000.0,13.7098,13.7381,13.7098,13.7381,52000.0
2005-08-22 14:50:00,24.3,24.3,24.25,24.25,69200.0,13.7381,13.7381,13.7098,13.7098,69200.0
2005-08-22 15:00:00,24.25,24.25,24.23,24.24,76400.0,13.7098,13.7098,13.6985,13.7042,76400.0
2005-08-22 15:10:00,24.24,24.25,24.24,24.24,36000.0,13.7042,13.7098,13.7042,13.7042,36000.0
2005-08-22 15:20:00,24.24,24.25,24.23,24.23,81200.0,13.7042,13.7098,13.6985,13.6985,81200.0
2005-08-22 15:30:00,24.23,24.3,24.23,24.29,136400.0,13.6985,13.7381,13.6985,13.7324,136400.0
2005-08-22 15:40:00,24.29,24.32,24.28,24.32,131200.0,13.7324,13.7494,13.7268,13.7494,131200.0
2005-08-22 15:50:00,24.32,24.34,24.31,24.34,182000.0,13.7494,13.7607,13.7437,13.7607,182000.0
2005-08-23 09:30:00,24.34,24.4,24.33,24.34,77600.0,13.7607,13.7946,13.7551,13.7607,77600.0
2005-08-23 09:40:00,24.34,24.41,24.29,24.31,150000.0,13.7607,13.8003,13.7324,13.7437,150000.0
2005-08-23 09:50:00,24.31,24.31,24.25,24.27,58000.0,13.7437,13.7437,13.7098,13.7211,58000.0
2005-08-23 10:00:00,24.27,24.3,24.23,24.3,125200.0,13.7211,13.7381,13.6985,13.7381,125200.0
2005-08-23 10:10:00,24.3,24.31,24.27,24.29,98000.0,13.7381,13.7437,13.7211,13.7324,98000.0
2005-08-23 10:20:00,24.28,24.29,24.26,24.29,61600.0,13.7268,13.7324,13.7155,13.7324,61600.0
2005-08-23 10:30:00,24.29,24.32,24.28,24.31,89200.0,13.7324,13.7494,13.7268,13.7437,89200.0
2005-08-23 10:40:00,24.31,24.34,24.3,24.32,56000.0,13.7437,13.7607,13.7381,13.7494,56000.0
2005-08-23 10:50:00,24.33,24.33,24.29,24.3,23200.0,13.7551,13.7551,13.7324,13.7381,23200.0
2005-08-23 11:00:00,24.3,24.3,24.25,24.27,74800.0,13.7381,13.7381,13.7098,13.7211,74800.0
2005-08-23 11:10:00,24.27,24.29,24.27,24.29,32000.0,13.7211,13.7324,13.7211,13.7324,32000.0
2005-08-23 11:20:00,24.29,24.3,24.29,24.3,30000.0,13.7324,13.7381,13.7324,13.7381,30000.0
2005-08-23 11:30:00,24.3,24.31,24.29,24.3,30400.0,13.7381,13.7437,13.7324,13.7381,30400.0
2005-08-23 11:40:00,24.3,24.31,24.27,24.28,71600.0,13.7381,13.7437,13.7211,13.7268,71600.0
2005-08-23 11:50:00,24.28,24.3,24.28,24.3,98400.0,13.7268,13.7381,13.7268,13.7381,98400.0
2005-08-23 12:00:00,24.3,24.31,24.27,24.28,71600.0,13.7381,13.7437,13.7211,13.7268,71600.0
2005-08-23 12:10:00,24.29,24.3,24.27,24.3,46000.0,13.7324,13.7381,13.7211,13.7381,46000.0
2005-08-23 12:20:00,24.3,24.32,24.3,24.3,38400.0,13.7381,13.7494,13.7381,13.7381,38400.0
2005-08-23 12:30:00,24.3,24.35,24.29,24.3,31200.0,13.7381,13.7664,13.7324,13.7381,31200.0
2005-08-23 12:40:00,24.3,24.31,24.29,24.3,44400.0,13.7381,13.7437,13.7324,13.7381,44400.0
2005-08-23 12:50:00,24.3,24.3,24.25,24.25,54400.0,13.7381,13.7381,13.7098,13.7098,54400.0
2005-08-23 13:00:00,24.25,24.27,24.25,24.27,58800.0,13.7098,13.7211,13.7098,13.7211,58800.0
2005-08-23 13:10:00,24.27,24.27,24.25,24.27,78800.0,13.7211,13.7211,13.7098,13.7211,78800.0
2005-08-23 13:20:00,24.27,24.3,24.25,24.3,60000.0,13.7211,13.7381,13.7098,13.7381,60000.0
2005-08-23 13:30:00,24.3,24.31,24.28,24.28,42000.0,13.7381,13.7437,13.7268,13.7268,42000.0
2005-08-23 13:40:00,24.28,24.34,24.28,24.31,105600.0,13.7268,13.7607,13.7268,13.7437,105600.0
2005-08-23 13:50:00,24.31,24.31,24.29,24.3,43200.0,13.7437,13.7437,13.7324,13.7381,43200.0
2005-08-23 14:00:00,24.3,24.33,24.29,24.31,62800.0,13.7381,13.7551,13.7324,13.7437,62800.0
2005-08-23 14:10:00,24.31,24.35,24.31,24.34,62400.0,13.7437,13.7664,13.7437,13.7607,62400.0
2005-08-23 14:20:00,24.34,24.38,24.34,24.37,118000.0,13.7607,13.7833,13.7607,13.7777,118000.0
2005-08-23 14:30:00,24.37,24.38,24.35,24.37,123200.0,13.7777,13.7833,13.7664,13.7777,123200.0
2005-08-23 14:40:00,24.37,24.38,24.33,24.35,112800.0,13.7777,13.7833,13.7551,13.7664,112800.0
2005-08-23 14:50:00,24.33,24.36,24.33,24.36,49200.0,13.7551,13.772,13.7551,13.772,49200.0
2005-08-23 15:00:00,24.36,24.36,24.3,24.31,57600.0,13.772,13.772,13.7381,13.7437,57600.0
2005-08-23 15:10:00,24.31,24.34,24.31,24.32,58400.0,13.7437,13.7607,13.7437,13.7494,58400.0
2005-08-23 15:20:00,24.31,24.36,24.3,24.35,58000.0,13.7437,13.772,13.7381,13.7664,58000.0
2005-08-23 15:30:00,24.36,24.37,24.35,24.36,37600.0,13.772,13.7777,13.7664,13.772,37600.0
2005-08-23 15:40:00,24.36,24.36,24.35,24.36,85600.0,13.772,13.772,13.7664,13.772,85600.0
2005-08-23 15:50:00,24.36,24.37,24.32,24.35,105200.0,13.772,13.7777,13.7494,13.7664,105200.0
2005-08-24 09:30:00,24.35,24.45,24.34,24.36,120400.0,13.7664,13.8229,13.7607,13.772,120400.0
2005-08-24 09:40:00,24.36,24.43,24.35,24.4,151200.0,13.772,13.8116,13.7664,13.7946,151200.0
2005-08-24 09:50:00,24.41,24.44,24.35,24.4,116000.0,13.8003,13.8172,13.7664,13.7946,116000.0
2005-08-24 10:00:00,24.41,24.42,24.34,24.34,146800.0,13.8003,13.8059,13.7607,13.7607,146800.0
2005-08-24 10:10:00,24.34,24.35,24.32,24.33,82400.0,13.7607,13.7664,13.7494,13.7551,82400.0
2005-08-24 10:20:00,24.33,24.35,24.32,24.33,57600.0,13.7551,13.7664,13.7494,13.7551,57600.0
2005-08-24 10:30:00,24.33,24.34,24.32,24.32,90000.0,13.7551,13.7607,13.7494,13.7494,90000.0
2005-08-24 10:40:00,24.32,24.34,24.31,24.32,101600.0,13.7494,13.7607,13.7437,13.7494,101600.0
2005-08-24 10:50:00,24.32,24.34,24.3,24.34,130800.0,13.7494,13.7607,13.7381,13.7607,130800.0
2005-08-24 11:00:00,24.34,24.34,24.22,24.22,87200.0,13.7607,13.7607,13.6929,13.6929,87200.0
2005-08-24 11:10:00,24.23,24.29,24.23,24.29,87600.0,13.6985,13.7324,13.6985,13.7324,87600.0
2005-08-24 11:20:00,24.29,24.32,24.29,24.32,56000.0,13.7324,13.7494,13.7324,13.7494,56000.0
2005-08-24 11:30:00,24.32,24.33,24.22,24.23,245200.0,13.7494,13.7551,13.6929,13.6985,245200.0
2005-08-24 11:40:00,24.23,24.32,24.23,24.32,154000.0,13.6985,13.7494,13.6985,13.7494,154000.0
2005-08-24 11:50:00,24.31,24.37,24.25,24.34,185200.0,13.7437,13.7777,13.7098,13.7607,185200.0
2005-08-24 12:00:00,24.35,24.35,24.32,24.35,37200.0,13.7664,13.7664,13.7494,13.7664,37200.0
2005-08-24 12:10:00,24.35,24.36,24.33,24.36,80400.0,13.7664,13.772,13.7551,13.772,80400.0
2005-08-24 12:20:00,24.35,24.37,24.35,24.36,70800.0,13.7664,13.7777,13.7664,13.772,70800.0
2005-08-24 12:30:00,24.36,24.36,24.34,24.34,58400.0,13.772,13.772,13.7607,13.7607,58400.0
2005-08-24 12:40:00,24.34,24.35,24.34,24.35,50400.0,13.7607,13.7664,13.7607,13.7664,50400.0
2005-08-24 12:50:00,24.35,24.36,24.33,24.33,78800.0,13.7664,13.772,13.7551,13.7551,78800.0
2005-08-24 13:00:00,24.34,24.34,24.32,24.33,28800.0,13.7607,13.7607,13.7494,13.7551,28800.0
2005-08-24 13:10:00,24.33,24.36,24.32,24.33,34000.0,13.7551,13.772,13.7494,13.7551,34000.0
2005-08-24 13:20:00,24.31,24.36,24.31,24.35,54800.0,13.7437,13.772,13.7437,13.7664,54800.0
2005-08-24 13:30:00,24.35,24.39,24.33,24.33,132000.0,13.7664,13.789,13.7551,13.7551,132000.0
2005-08-24 13:40:00,24.33,24.35,24.32,24.33,94800.0,13.7551,13.7664,13.7494,13.7551,94800.0
2005-08-24 13:50:00,24.33,24.33,24.28,24.3,33200.0,13.7551,13.7551,13.7268,13.7381,33200.0
2005-08-24 14:00:00,24.3,24.31,24.28,24.31,34800.0,13.7381,13.7437,13.7268,13.7437,34800.0
2005-08-24 14:10:00,24.31,24.35,24.31,24.35,101600.0,13.7437,13.7664,13.7437,13.7664,101600.0
2005-08-24 14:20:00,24.36,24.36,24.3,24.31,30400.0,13.772,13.772,13.7381,13.7437,30400.0
2005-08-24 14:30:00,24.31,24.34,24.28,24.29,73600.0,13.7437,13.7607,13.7268,13.7324,73600.0
2005-08-24 14:40:00,24.31,24.31,24.23,24.25,69600.0,13.7437,13.7437,13.6985,13.7098,69600.0
2005-08-24 14:50:00,24.25,24.26,24.21,24.21,48800.0,13.7098,13.7155,13.6872,13.6872,48800.0
2005-08-24 15:00:00,24.21,24.22,24.15,24.17,58400.0,13.6872,13.6929,13.6533,13.6646,58400.0
2005-08-24 15:10:00,24.15,24.15,24.05,24.08,198400.0,13.6533,13.6533,13.5968,13.6137,198400.0
2005-08-24 15:20:00,24.09,24.11,24.08,24.08,151600.0,13.6194,13.6307,13.6137,13.6137,151600.0
2005-08-24 15:30:00,24.08,24.17,24.08,24.16,105600.0,13.6137,13.6646,13.6137,13.6589,105600.0
2005-08-24 15:40:00,24.17,24.22,24.15,24.18,307200.0,13.6646,13.6929,13.6533,13.6702,307200.0
2005-08-24 15:50:00,24.18,24.2,24.16,24.17,206800.0,13.6702,13.6816,13.6589,13.6646,206800.0
2005-08-25 09:30:00,24.15,24.15,24.04,24.04,93600.0,13.6533,13.6533,13.5911,13.5911,93600.0
2005-08-25 09:40:00,24.04,24.13,24.01,24.09,150800.0,13.5911,13.642,13.5741,13.6194,150800.0
2005-08-25 09:50:00,24.08,24.13,24.08,24.1,51600.0,13.6137,13.642,13.6137,13.625,51600.0
2005-08-25 10:00:00,24.1,24.15,24.1,24.15,79600.0,13.625,13.6533,13.625,13.6533,79600.0
2005-08-25 10:10:00,24.15,24.17,24.14,24.14,39600.0,13.6533,13.6646,13.6476,13.6476,39600.0
2005-08-25 10:20:00,24.14,24.16,24.14,24.16,32400.0,13.6476,13.6589,13.6476,13.6589,32400.0
2005-08-25 10:30:00,24.16,24.18,24.15,24.18,91200.0,13.6589,13.6702,13.6533,13.6702,91200.0
2005-08-25 10:40:00,24.18,24.18,24.16,24.17,63600.0,13.6702,13.6702,13.6589,13.6646,63600.0
2005-08-25 10:50:00,24.17,24.19,24.16,24.18,71200.0,13.6646,13.6759,13.6589,13.6702,71200.0
2005-08-25 11:00:00,24.18,24.21,24.18,24.21,49200.0,13.6702,13.6872,13.6702,13.6872,49200.0
2005-08-25 11:10:00,24.21,24.21,24.2,24.21,45600.0,13.6872,13.6872,13.6816,13.6872,45600.0
2005-08-25 11:20:00,24.2,24.22,24.2,24.21,48800.0,13.6816,13.6929,13.6816,13.6872,48800.0
2005-08-25 11:30:00,24.21,24.21,24.2,24.21,70000.0,13.6872,13.6872,13.6816,13.6872,70000.0
2005-08-25 11:40:00,24.21,24.21,24.18,24.18,20400.0,13.6872,13.6872,13.6702,13.6702,20400.0
2005-08-25 11:50:00,24.19,24.21,24.19,24.2,36800.0,13.6759,13.6872,13.6759,13.6816,36800.0
2005-08-25 12:00:00,24.21,24.22,24.18,24.2,53200.0,13.6872,13.6929,13.6702,13.6816,53200.0
2005-08-25 12:10:00,24.2,24.2,24.2,24.2,12400.0,13.6816,13.6816,13.6816,13.6816,12400.0
2005-08-25 12:20:00,24.2,24.2,24.19,24.19,24400.0,13.6816,13.6816,13.6759,13.6759,24400.0
2005-08-25 12:30:00,24.19,24.21,24.19,24.2,47200.0,13.6759,13.6872,13.6759,13.6816,47200.0
2005-08-25 12:40:00,24.2,24.21,24.2,24.21,11600.0,13.6816,13.6872,13.6816,13.6872,11600.0
2005-08-25 12:50:00,24.21,24.23,24.2,24.2,34000.0,13.6872,13.6985,13.6816,13.6816,34000.0
2005-08-25 13:00:00,24.2,24.23,24.2,24.23,24000.0,13.6816,13.6985,13.6816,13.6985,24000.0
2005-08-25 13:10:00,24.22,24.23,24.19,24.19,23200.0,13.6929,13.6985,13.6759,13.6759,23200.0
2005-08-25 13:20:00,24.19,24.25,24.19,24.23,29600.0,13.6759,13.7098,13.6759,13.6985,29600.0
2005-08-25 13:30:00,24.23,24.24,24.19,24.19,25600.0,13.6985,13.7042,13.6759,13.6759,25600.0
2005-08-25 13:40:00,24.19,24.23,24.19,24.2,22000.0,13.6759,13.6985,13.6759,13.6816,22000.0
2005-08-25 13:50:00,24.2,24.23,24.2,24.21,19200.0,13.6816,13.6985,13.6816,13.6872,19200.0
2005-08-25 14:00:00,24.21,24.22,24.19,24.21,44400.0,13.6872,13.6929,13.6759,13.6872,44400.0
2005-08-25 14:10:00,24.21,24.22,24.19,24.2,60000.0,13.6872,13.6929,13.6759,13.6816,60000.0
2005-08-25 14:20:00,24.2,24.24,24.19,24.22,87600.0,13.6816,13.7042,13.6759,13.6929,87600.0
2005-08-25 14:30:00,24.22,24.24,24.22,24.24,25200.0,13.6929,13.7042,13.6929,13.7042,25200.0
2005-08-25 14:40:00,24.24,24.24,24.21,24.21,52400.0,13.7042,13.7042,13.6872,13.6872,52400.0
2005-08-25 14:50:00,24.22,24.24,24.21,24.24,65200.0,13.6929,13.7042,13.6872,13.7042,65200.0
2005-08-25 15:00:00,24.24,24.24,24.21,24.22,30400.0,13.7042,13.7042,13.6872,13.6929,30400.0
2005-08-25 15:10:00,24.22,24.22,24.19,24.2,58800.0,13.6929,13.6929,13.6759,13.6816,58800.0
2005-08-25 15:20:00,24.2,24.21,24.2,24.2,84400.0,13.6816,13.6872,13.6816,13.6816,84400.0
2005-08-25 15:30:00,24.2,24.21,24.19,24.21,92000.0,13.6816,13.6872,13.6759,13.6872,92000.0
2005-08-25 15:40:00,24.21,24.21,24.18,24.21,123600.0,13.6872,13.6872,13.6702,13.6872,123600.0
2005-08-25 15:50:00,24.21,24.21,24.16,24.18,135600.0,13.6872,13.6872,13.6589,13.6702,135600.0
2005-08-26 09:30:00,24.18,24.18,24.08,24.13,46000.0,13.6702,13.6702,13.6137,13.642,46000.0
2005-08-26 09:40:00,24.1,24.12,24.09,24.1,50800.0,13.625,13.6363,13.6194,13.625,50800.0
2005-08-26 09:50:00,24.1,24.17,24.05,24.09,71200.0,13.625,13.6646,13.5968,13.6194,71200.0
2005-08-26 10:00:00,24.08,24.08,24.0,24.04,82000.0,13.6137,13.6137,13.5685,13.5911,82000.0
2005-08-26 10:10:00,24.05,24.08,24.03,24.04,50400.0,13.5968,13.6137,13.5854,13.5911,50400.0
2005-08-26 10:20:00,24.03,24.07,24.03,24.03,28800.0,13.5854,13.6081,13.5854,13.5854,28800.0
2005-08-26 10:30:00,24.04,24.07,24.04,24.07,58000.0,13.5911,13.6081,13.5911,13.6081,58000.0
2005-08-26 10:40:00,24.06,24.07,24.03,24.04,35200.0,13.6024,13.6081,13.5854,13.5911,35200.0
2005-08-26 10:50:00,24.04,24.05,24.01,24.03,70400.0,13.5911,13.5968,13.5741,13.5854,70400.0
2005-08-26 11:00:00,24.03,24.07,24.01,24.04,38800.0,13.5854,13.6081,13.5741,13.5911,38800.0
2005-08-26 11:10:00,24.04,24.11,24.04,24.11,74400.0,13.5911,13.6307,13.5911,13.6307,74400.0
2005-08-26 11:20:00,24.11,24.11,24.05,24.06,30800.0,13.6307,13.6307,13.5968,13.6024,30800.0
2005-08-26 11:30:00,24.05,24.07,24.0,24.05,68800.0,13.5968,13.6081,13.5685,13.5968,68800.0
2005-08-26 11:40:00,24.05,24.07,24.04,24.05,54400.0,13.5968,13.6081,13.5911,13.5968,54400.0
2005-08-26 11:50:00,24.05,24.07,24.05,24.07,38400.0,13.5968,13.6081,13.5968,13.6081,38400.0
2005-08-26 12:00:00,24.07,24.11,24.07,24.1,20800.0,13.6081,13.6307,13.6081,13.625,20800.0
2005-08-26 12:10:00,24.08,24.16,24.08,24.15,31600.0,13.6137,13.6589,13.6137,13.6533,31600.0
2005-08-26 12:20:00,24.14,24.15,24.13,24.15,18800.0,13.6476,13.6533,13.642,13.6533,18800.0
2005-08-26 12:30:00,24.15,24.15,24.14,24.14,16800.0,13.6533,13.6533,13.6476,13.6476,16800.0
2005-08-26 12:40:00,24.14,24.18,24.14,24.18,77200.0,13.6476,13.6702,13.6476,13.6702,77200.0
2005-08-26 12:50:00,24.18,24.18,24.16,24.16,19200.0,13.6702,13.6702,13.6589,13.6589,19200.0
2005-08-26 13:00:00,24.17,24.2,24.17,24.18,38000.0,13.6646,13.6816,13.6646,13.6702,38000.0
2005-08-26 13:10:00,24.19,24.21,24.18,24.19,35600.0,13.6759,13.6872,13.6702,13.6759,35600.0
2005-08-26 13:20:00,24.19,24.19,24.13,24.13,50800.0,13.6759,13.6759,13.642,13.642,50800.0
2005-08-26 13:30:00,24.13,24.15,24.12,24.15,62000.0,13.642,13.6533,13.6363,13.6533,62000.0
2005-08-26 13:40:00,24.15,24.18,24.15,24.17,15600.0,13.6533,13.6702,13.6533,13.6646,15600.0
2005-08-26 13:50:00,24.17,24.18,24.16,24.17,28400.0,13.6646,13.6702,13.6589,13.6646,28400.0
2005-08-26 14:00:00,24.17,24.18,24.13,24.18,58000.0,13.6646,13.6702,13.642,13.6702,58000.0
2005-08-26 14:10:00,24.17,24.18,24.14,24.18,61600.0,13.6646,13.6702,13.6476,13.6702,61600.0
2005-08-26 14:20:00,24.18,24.3,24.18,24.26,156400.0,13.6702,13.7381,13.6702,13.7155,156400.0
2005-08-26 14:30:00,24.26,24.32,24.26,24.27,36000.0,13.7155,13.7494,13.7155,13.7211,36000.0
2005-08-26 14:40:00,24.27,24.28,24.2,24.2,36800.0,13.7211,13.7268,13.6816,13.6816,36800.0
2005-08-26 14:50:00,24.21,24.25,24.21,24.21,41200.0,13.6872,13.7098,13.6872,13.6872,41200.0
2005-08-26 15:00:00,24.21,24.25,24.21,24.25,40400.0,13.6872,13.7098,13.6872,13.7098,40400.0
2005-08-26 15:10:00,24.24,24.24,24.2,24.21,19600.0,13.7042,13.7042,13.6816,13.6872,19600.0
2005-08-26 15:20:00,24.21,24.22,24.2,24.22,14400.0,13.6872,13.6929,13.6816,13.6929,14400.0
2005-08-26 15:30:00,24.22,24.23,24.18,24.19,48000.0,13.6929,13.6985,13.6702,13.6759,48000.0
2005-08-26 15:40:00,24.19,24.19,24.11,24.15,67600.0,13.6759,13.6759,13.6307,13.6533,67600.0
2005-08-26 15:50:00,24.17,24.18,24.14,24.14,49200.0,13.6646,13.6702,13.6476,13.6476,49200.0
2005-08-29 09:30:00,23.94,23.94,23.69,23.85,98400.0,13.5346,13.5346,13.3932,13.4837,98400.0
2005-08-29 09:40:00,23.85,23.98,23.85,23.98,95600.0,13.4837,13.5572,13.4837,13.5572,95600.0
2005-08-29 09:50:00,23.97,24.25,23.97,23.97,74400.0,13.5515,13.7098,13.5515,13.5515,74400.0
2005-08-29 10:00:00,23.97,24.04,23.9,23.94,72800.0,13.5515,13.5911,13.5119,13.5346,72800.0
2005-08-29 10:10:00,23.94,24.03,23.94,24.02,59600.0,13.5346,13.5854,13.5346,13.5798,59600.0
2005-08-29 10:20:00,24.02,24.05,24.0,24.02,43200.0,13.5798,13.5968,13.5685,13.5798,43200.0
2005-08-29 10:30:00,24.01,24.03,24.01,24.03,40800.0,13.5741,13.5854,13.5741,13.5854,40800.0
2005-08-29 10:40:00,24.03,24.04,24.02,24.04,25600.0,13.5854,13.5911,13.5798,13.5911,25600.0
2005-08-29 10:50:00,24.04,24.14,24.04,24.13,73200.0,13.5911,13.6476,13.5911,13.642,73200.0
2005-08-29 11:00:00,24.13,24.17,24.11,24.13,69200.0,13.642,13.6646,13.6307,13.642,69200.0
2005-08-29 11:10:00,24.13,24.15,24.08,24.09,70400.0,13.642,13.6533,13.6137,13.6194,70400.0
2005-08-29 11:20:00,24.08,24.09,24.07,24.07,49200.0,13.6137,13.6194,13.6081,13.6081,49200.0
2005-08-29 11:30:00,24.07,24.14,24.07,24.14,22000.0,13.6081,13.6476,13.6081,13.6476,22000.0
2005-08-29 11:40:00,24.14,24.14,24.11,24.13,28000.0,13.6476,13.6476,13.6307,13.642,28000.0
2005-08-29 11:50:00,24.13,24.16,24.11,24.13,61600.0,13.642,13.6589,13.6307,13.642,61600.0
2005-08-29 12:00:00,24.13,24.13,24.11,24.11,6800.0,13.642,13.642,13.6307,13.6307,6800.0
2005-08-29 12:10:00,24.1,24.13,24.09,24.12,34800.0,13.625,13.642,13.6194,13.6363,34800.0
2005-08-29 12:20:00,24.12,24.16,24.12,24.16,30000.0,13.6363,13.6589,13.6363,13.6589,30000.0
2005-08-29 12:30:00,24.16,24.21,24.11,24.18,61600.0,13.6589,13.6872,13.6307,13.6702,61600.0
2005-08-29 12:40:00,24.18,24.21,24.15,24.19,35600.0,13.6702,13.6872,13.6533,13.6759,35600.0
2005-08-29 12:50:00,24.18,24.18,24.13,24.15,54000.0,13.6702,13.6702,13.642,13.6533,54000.0
2005-08-29 13:00:00,24.16,24.19,24.14,24.15,146800.0,13.6589,13.6759,13.6476,13.6533,146800.0
2005-08-29 13:10:00,24.14,24.18,24.14,24.16,41600.0,13.6476,13.6702,13.6476,13.6589,41600.0
2005-08-29 13:20:00,24.16,24.17,24.13,24.13,113600.0,13.6589,13.6646,13.642,13.642,113600.0
2005-08-29 13:30:00,24.13,24.18,24.12,24.18,52400.0,13.642,13.6702,13.6363,13.6702,52400.0
2005-08-29 13:40:00,24.18,24.2,24.17,24.18,98400.0,13.6702,13.6816,13.6646,13.6702,98400.0
2005-08-29 13:50:00,24.18,24.21,24.17,24.21,58800.0,13.6702,13.6872,13.6646,13.6872,58800.0
2005-08-29 14:00:00,24.21,24.23,24.18,24.2,60000.0,13.6872,13.6985,13.6702,13.6816,60000.0
2005-08-29 14:10:00,24.19,24.25,24.19,24.21,74000.0,13.6759,13.7098,13.6759,13.6872,74000.0
2005-08-29 14:20:00,24.21,24.21,24.19,24.19,26000.0,13.6872,13.6872,13.6759,13.6759,26000.0
2005-08-29 14:30:00,24.19,24.2,24.18,24.2,20800.0,13.6759,13.6816,13.6702,13.6816,20800.0
2005-08-29 14:40:00,24.2,24.23,24.2,24.23,19200.0,13.6816,13.6985,13.6816,13.6985,19200.0
2005-08-29 14:50:00,24.23,24.23,24.2,24.21,25600.0,13.6985,13.6985,13.6816,13.6872,25600.0
2005-08-29 15:00:00,24.21,24.25,24.2,24.23,45200.0,13.6872,13.7098,13.6816,13.6985,45200.0
2005-08-29 15:10:00,24.23,24.23,24.2,24.21,22800.0,13.6985,13.6985,13.6816,13.6872,22800.0
2005-08-29 15:20:00,24.22,24.3,24.2,24.3,122800.0,13.6929,13.7381,13.6816,13.7381,122800.0
2005-08-29 15:30:00,24.3,24.3,24.27,24.27,49600.0,13.7381,13.7381,13.7211,13.7211,49600.0
2005-08-29 15:40:00,24.27,24.28,24.26,24.26,40800.0,13.7211,13.7268,13.7155,13.7155,40800.0
2005-08-29 15:50:00,24.26,24.28,24.25,24.26,79600.0,13.7155,13.7268,13.7098,13.7155,79600.0
2005-08-30 09:30:00,24.08,24.14,24.08,24.08,56800.0,13.6137,13.6476,13.6137,13.6137,56800.0
2005-08-30 09:40:00,24.09,24.12,24.05,24.07,74400.0,13.6194,13.6363,13.5968,13.6081,74400.0
2005-08-30 09:50:00,24.07,24.11,24.06,24.08,45600.0,13.6081,13.6307,13.6024,13.6137,45600.0
2005-08-30 10:00:00,24.08,24.13,24.07,24.07,38800.0,13.6137,13.642,13.6081,13.6081,38800.0
2005-08-30 10:10:00,24.07,24.12,24.06,24.07,36400.0,13.6081,13.6363,13.6024,13.6081,36400.0
2005-08-30 10:20:00,24.07,24.09,24.07,24.08,45600.0,13.6081,13.6194,13.6081,13.6137,45600.0
2005-08-30 10:30:00,24.08,24.1,24.06,24.06,43200.0,13.6137,13.625,13.6024,13.6024,43200.0
2005-08-30 10:40:00,24.06,24.07,24.02,24.02,74400.0,13.6024,13.6081,13.5798,13.5798,74400.0
2005-08-30 10:50:00,24.02,24.06,24.01,24.05,40800.0,13.5798,13.6024,13.5741,13.5968,40800.0
2005-08-30 11:00:00,24.05,24.09,24.04,24.08,58400.0,13.5968,13.6194,13.5911,13.6137,58400.0
2005-08-30 11:10:00,24.08,24.1,24.02,24.05,33200.0,13.6137,13.625,13.5798,13.5968,33200.0
2005-08-30 11:20:00,24.05,24.07,24.04,24.07,31600.0,13.5968,13.6081,13.5911,13.6081,31600.0
2005-08-30 11:30:00,24.08,24.09,24.02,24.03,30400.0,13.6137,13.6194,13.5798,13.5854,30400.0
2005-08-30 11:40:00,24.03,24.04,23.99,23.99,39600.0,13.5854,13.5911,13.5628,13.5628,39600.0
2005-08-30 11:50:00,24.0,24.01,23.98,23.98,22800.0,13.5685,13.5741,13.5572,13.5572,22800.0
2005-08-30 12:00:00,23.99,24.02,23.96,24.01,58400.0,13.5628,13.5798,13.5459,13.5741,58400.0
2005-08-30 12:10:00,24.01,24.06,24.01,24.04,29200.0,13.5741,13.6024,13.5741,13.5911,29200.0
2005-08-30 12:20:00,24.06,24.14,24.06,24.09,36000.0,13.6024,13.6476,13.6024,13.6194,36000.0
2005-08-30 12:30:00,24.12,24.12,24.11,24.11,17200.0,13.6363,13.6363,13.6307,13.6307,17200.0
2005-08-30 12:40:00,24.12,24.13,24.09,24.13,31200.0,13.6363,13.642,13.6194,13.642,31200.0
2005-08-30 12:50:00,24.12,24.13,24.11,24.11,35200.0,13.6363,13.642,13.6307,13.6307,35200.0
2005-08-30 13:00:00,24.11,24.13,24.11,24.12,30000.0,13.6307,13.642,13.6307,13.6363,30000.0
2005-08-30 13:10:00,24.12,24.12,24.09,24.11,17200.0,13.6363,13.6363,13.6194,13.6307,17200.0
2005-08-30 13:20:00,24.11,24.16,24.11,24.16,22800.0,13.6307,13.6589,13.6307,13.6589,22800.0
2005-08-30 13:30:00,24.15,24.21,24.15,24.19,48400.0,13.6533,13.6872,13.6533,13.6759,48400.0
2005-08-30 13:40:00,24.2,24.21,24.18,24.18,19600.0,13.6816,13.6872,13.6702,13.6702,19600.0
2005-08-30 13:50:00,24.18,24.18,24.12,24.15,13600.0,13.6702,13.6702,13.6363,13.6533,13600.0
2005-08-30 14:00:00,24.15,24.15,24.08,24.11,70400.0,13.6533,13.6533,13.6137,13.6307,70400.0
2005-08-30 14:10:00,24.11,24.11,24.07,24.1,36400.0,13.6307,13.6307,13.6081,13.625,36400.0
2005-08-30 14:20:00,24.11,24.11,24.06,24.08,22800.0,13.6307,13.6307,13.6024,13.6137,22800.0
2005-08-30 14:30:00,24.1,24.1,24.08,24.1,26800.0,13.625,13.625,13.6137,13.625,26800.0
2005-08-30 14:40:00,24.11,24.15,24.09,24.09,44400.0,13.6307,13.6533,13.6194,13.6194,44400.0
2005-08-30 14:50:00,24.08,24.08,24.05,24.07,52400.0,13.6137,13.6137,13.5968,13.6081,52400.0
2005-08-30 15:00:00,24.07,24.07,24.0,24.05,81200.0,13.6081,13.6081,13.5685,13.5968,81200.0
2005-08-30 15:10:00,24.07,24.07,24.03,24.04,24800.0,13.6081,13.6081,13.5854,13.5911,24800.0
2005-08-30 15:20:00,24.07,24.09,24.03,24.04,34400.0,13.6081,13.6194,13.5854,13.5911,34400.0
2005-08-30 15:30:00,24.05,24.14,24.05,24.14,88400.0,13.5968,13.6476,13.5968,13.6476,88400.0
2005-08-30 15:40:00,24.14,24.16,24.1,24.13,72400.0,13.6476,13.6589,13.625,13.642,72400.0
2005-08-30 15:50:00,24.12,24.16,24.11,24.15,89600.0,13.6363,13.6589,13.6307,13.6533,89600.0
2005-08-31 09:30:00,24.11,24.13,24.06,24.11,121200.0,13.6307,13.642,13.6024,13.6307,121200.0
2005-08-31 09:40:00,24.11,24.13,24.01,24.11,78000.0,13.6307,13.642,13.5741,13.6307,78000.0
2005-08-31 09:50:00,24.11,24.12,24.07,24.09,114000.0,13.6307,13.6363,13.6081,13.6194,114000.0
2005-08-31 10:00:00,24.08,24.08,23.98,23.98,133600.0,13.6137,13.6137,13.5572,13.5572,133600.0
2005-08-31 10:10:00,23.98,23.98,23.9,23.97,151600.0,13.5572,13.5572,13.5119,13.5515,151600.0
2005-08-31 10:20:00,23.97,24.01,23.94,23.99,115200.0,13.5515,13.5741,13.5346,13.5628,115200.0
2005-08-31 10:30:00,23.99,24.05,23.96,24.04,124800.0,13.5628,13.5968,13.5459,13.5911,124800.0
2005-08-31 10:40:00,24.04,24.06,24.04,24.04,64800.0,13.5911,13.6024,13.5911,13.5911,64800.0
2005-08-31 10:50:00,24.03,24.04,23.94,23.94,58000.0,13.5854,13.5911,13.5346,13.5346,58000.0
2005-08-31 11:00:00,23.94,24.03,23.94,24.0,69200.0,13.5346,13.5854,13.5346,13.5685,69200.0
2005-08-31 11:10:00,24.0,24.02,23.95,23.97,58800.0,13.5685,13.5798,13.5402,13.5515,58800.0
2005-08-31 11:20:00,23.98,23.98,23.94,23.94,49200.0,13.5572,13.5572,13.5346,13.5346,49200.0
2005-08-31 11:30:00,23.94,23.99,23.93,23.98,50000.0,13.5346,13.5628,13.5289,13.5572,50000.0
2005-08-31 11:40:00,23.99,23.99,23.91,23.94,44400.0,13.5628,13.5628,13.5176,13.5346,44400.0
2005-08-31 11:50:00,23.95,23.95,23.9,23.91,52400.0,13.5402,13.5402,13.5119,13.5176,52400.0
2005-08-31 12:00:00,23.91,23.91,23.84,23.86,117200.0,13.5176,13.5176,13.478,13.4893,117200.0
2005-08-31 12:10:00,23.85,23.85,23.77,23.78,50400.0,13.4837,13.4837,13.4385,13.4441,50400.0
2005-08-31 12:20:00,23.78,23.82,23.77,23.78,177200.0,13.4441,13.4667,13.4385,13.4441,177200.0
2005-08-31 12:30:00,23.78,23.81,23.78,23.81,48400.0,13.4441,13.4611,13.4441,13.4611,48400.0
2005-08-31 12:40:00,23.81,23.82,23.8,23.82,41200.0,13.4611,13.4667,13.4554,13.4667,41200.0
2005-08-31 12:50:00,23.81,23.86,23.81,23.83,45600.0,13.4611,13.4893,13.4611,13.4724,45600.0
2005-08-31 13:00:00,23.84,23.84,23.81,23.83,34400.0,13.478,13.478,13.4611,13.4724,34400.0
2005-08-31 13:10:00,23.83,23.91,23.83,23.88,54400.0,13.4724,13.5176,13.4724,13.5006,54400.0
2005-08-31 13:20:00,23.88,23.93,23.88,23.9,78800.0,13.5006,13.5289,13.5006,13.5119,78800.0
2005-08-31 13:30:00,23.9,23.94,23.89,23.92,73200.0,13.5119,13.5346,13.5063,13.5233,73200.0
2005-08-31 13:40:00,23.93,23.95,23.92,23.94,83600.0,13.5289,13.5402,13.5233,13.5346,83600.0
2005-08-31 13:50:00,23.94,24.07,23.94,24.03,78000.0,13.5346,13.6081,13.5346,13.5854,78000.0
2005-08-31 14:00:00,24.0,24.0,23.94,23.95,48800.0,13.5685,13.5685,13.5346,13.5402,48800.0
2005-08-31 14:10:00,23.95,23.99,23.94,23.96,42400.0,13.5402,13.5628,13.5346,13.5459,42400.0
2005-08-31 14:20:00,23.95,23.96,23.93,23.96,52000.0,13.5402,13.5459,13.5289,13.5459,52000.0
2005-08-31 14:30:00,23.96,23.98,23.96,23.97,33200.0,13.5459,13.5572,13.5459,13.5515,33200.0
2005-08-31 14:40:00,23.97,23.99,23.96,23.96,48800.0,13.5515,13.5628,13.5459,13.5459,48800.0
2005-08-31 14:50:00,23.97,24.03,23.96,24.03,73200.0,13.5515,13.5854,13.5459,13.5854,73200.0
2005-08-31 15:00:00,24.02,24.03,23.99,24.02,131200.0,13.5798,13.5854,13.5628,13.5798,131200.0
2005-08-31 15:10:00,24.02,24.06,24.02,24.05,113200.0,13.5798,13.6024,13.5798,13.5968,113200.0
2005-08-31 15:20:00,24.05,24.07,24.03,24.07,84400.0,13.5968,13.6081,13.5854,13.6081,84400.0
2005-08-31 15:30:00,24.07,24.1,24.07,24.07,75600.0,13.6081,13.625,13.6081,13.6081,75600.0
2005-08-31 15:40:00,24.07,24.1,24.07,24.1,127200.0,13.6081,13.625,13.6081,13.625,127200.0
2005-08-31 15:50:00,24.1,24.13,24.1,24.13,203600.0,13.625,13.642,13.625,13.642,203600.0
2005-09-01 09:30:00,24.1,24.23,24.1,24.17,78800.0,13.625,13.6985,13.625,13.6646,78800.0
2005-09-01 09:40:00,24.17,24.31,24.17,24.31,100800.0,13.6646,13.7437,13.6646,13.7437,100800.0
2005-09-01 09:50:00,24.32,24.35,24.28,24.33,162000.0,13.7494,13.7664,13.7268,13.7551,162000.0
2005-09-01 10:00:00,24.34,24.34,24.25,24.26,118000.0,13.7607,13.7607,13.7098,13.7155,118000.0
2005-09-01 10:10:00,24.26,24.28,24.18,24.2,128800.0,13.7155,13.7268,13.6702,13.6816,128800.0
2005-09-01 10:20:00,24.2,24.21,24.13,24.13,71200.0,13.6816,13.6872,13.642,13.642,71200.0
2005-09-01 10:30:00,24.13,24.16,24.11,24.12,85600.0,13.642,13.6589,13.6307,13.6363,85600.0
2005-09-01 10:40:00,24.12,24.2,24.12,24.18,82400.0,13.6363,13.6816,13.6363,13.6702,82400.0
2005-09-01 10:50:00,24.18,24.23,24.15,24.22,63200.0,13.6702,13.6985,13.6533,13.6929,63200.0
2005-09-01 11:00:00,24.23,24.24,24.22,24.22,41200.0,13.6985,13.7042,13.6929,13.6929,41200.0
2005-09-01 11:10:00,24.22,24.27,24.22,24.25,84000.0,13.6929,13.7211,13.6929,13.7098,84000.0
2005-09-01 11:20:00,24.25,24.34,24.24,24.29,51200.0,13.7098,13.7607,13.7042,13.7324,51200.0
2005-09-01 11:30:00,24.28,24.35,24.27,24.34,66800.0,13.7268,13.7664,13.7211,13.7607,66800.0
2005-09-01 11:40:00,24.34,24.47,24.34,24.44,132800.0,13.7607,13.8342,13.7607,13.8172,132800.0
2005-09-01 11:50:00,24.44,24.46,24.43,24.43,153600.0,13.8172,13.8285,13.8116,13.8116,153600.0
2005-09-01 12:00:00,24.44,24.44,24.41,24.42,209600.0,13.8172,13.8172,13.8003,13.8059,209600.0
2005-09-01 12:10:00,24.42,24.42,24.38,24.39,74800.0,13.8059,13.8059,13.7833,13.789,74800.0
2005-09-01 12:20:00,24.38,24.4,24.35,24.36,67600.0,13.7833,13.7946,13.7664,13.772,67600.0
2005-09-01 12:30:00,24.36,24.37,24.36,24.36,66000.0,13.772,13.7777,13.772,13.772,66000.0
2005-09-01 12:40:00,24.36,24.37,24.36,24.36,59600.0,13.772,13.7777,13.772,13.772,59600.0
2005-09-01 12:50:00,24.36,24.36,24.3,24.3,77200.0,13.772,13.772,13.7381,13.7381,77200.0
2005-09-01 13:00:00,24.31,24.32,24.29,24.32,48000.0,13.7437,13.7494,13.7324,13.7494,48000.0
2005-09-01 13:10:00,24.32,24.33,24.32,24.32,48000.0,13.7494,13.7551,13.7494,13.7494,48000.0
2005-09-01 13:20:00,24.32,24.38,24.32,24.38,32400.0,13.7494,13.7833,13.7494,13.7833,32400.0
2005-09-01 13:30:00,24.38,24.38,24.33,24.33,46000.0,13.7833,13.7833,13.7551,13.7551,46000.0
2005-09-01 13:40:00,24.33,24.33,24.3,24.31,48000.0,13.7551,13.7551,13.7381,13.7437,48000.0
2005-09-01 13:50:00,24.31,24.33,24.29,24.29,96000.0,13.7437,13.7551,13.7324,13.7324,96000.0
2005-09-01 14:00:00,24.29,24.3,24.24,24.26,130000.0,13.7324,13.7381,13.7042,13.7155,130000.0
2005-09-01 14:10:00,24.25,24.3,24.25,24.27,114400.0,13.7098,13.7381,13.7098,13.7211,114400.0
2005-09-01 14:20:00,24.27,24.31,24.26,24.27,90800.0,13.7211,13.7437,13.7155,13.7211,90800.0
2005-09-01 14:30:00,24.28,24.31,24.26,24.31,76800.0,13.7268,13.7437,13.7155,13.7437,76800.0
2005-09-01 14:40:00,24.31,24.36,24.31,24.32,84400.0,13.7437,13.772,13.7437,13.7494,84400.0
2005-09-01 14:50:00,24.32,24.37,24.32,24.34,108800.0,13.7494,13.7777,13.7494,13.7607,108800.0
2005-09-01 15:00:00,24.34,24.38,24.33,24.36,80800.0,13.7607,13.7833,13.7551,13.772,80800.0
2005-09-01 15:10:00,24.36,24.4,24.33,24.39,68400.0,13.772,13.7946,13.7551,13.789,68400.0
2005-09-01 15:20:00,24.38,24.43,24.36,24.41,105200.0,13.7833,13.8116,13.772,13.8003,105200.0
2005-09-01 15:30:00,24.41,24.43,24.38,24.4,137600.0,13.8003,13.8116,13.7833,13.7946,137600.0
2005-09-01 15:40:00,24.39,24.46,24.39,24.46,137200.0,13.789,13.8285,13.789,13.8285,137200.0
2005-09-01 15:50:00,24.45,24.46,24.42,24.42,145200.0,13.8229,13.8285,13.8059,13.8059,145200.0
2005-09-02 09:30:00,24.53,24.6,24.52,24.55,71600.0,13.8681,13.9077,13.8625,13.8794,71600.0
2005-09-02 09:40:00,24.54,24.57,24.5,24.52,145600.0,13.8738,13.8907,13.8512,13.8625,145600.0
2005-09-02 09:50:00,24.52,24.52,24.49,24.52,110400.0,13.8625,13.8625,13.8455,13.8625,110400.0
2005-09-02 10:00:00,24.52,24.6,24.52,24.59,63200.0,13.8625,13.9077,13.8625,13.902,63200.0
2005-09-02 10:10:00,24.59,24.61,24.56,24.58,68800.0,13.902,13.9134,13.8851,13.8964,68800.0
2005-09-02 10:20:00,24.58,24.58,24.47,24.5,84000.0,13.8964,13.8964,13.8342,13.8512,84000.0
2005-09-02 10:30:00,24.5,24.5,24.41,24.41,60800.0,13.8512,13.8512,13.8003,13.8003,60800.0
2005-09-02 10:40:00,24.41,24.46,24.38,24.46,121600.0,13.8003,13.8285,13.7833,13.8285,121600.0
2005-09-02 10:50:00,24.47,24.56,24.47,24.49,108000.0,13.8342,13.8851,13.8342,13.8455,108000.0
2005-09-02 11:00:00,24.48,24.49,24.46,24.48,64800.0,13.8399,13.8455,13.8285,13.8399,64800.0
2005-09-02 11:10:00,24.48,24.5,24.47,24.49,50000.0,13.8399,13.8512,13.8342,13.8455,50000.0
2005-09-02 11:20:00,24.48,24.51,24.45,24.45,41600.0,13.8399,13.8568,13.8229,13.8229,41600.0
2005-09-02 11:30:00,24.45,24.45,24.42,24.43,60400.0,13.8229,13.8229,13.8059,13.8116,60400.0
2005-09-02 11:40:00,24.43,24.49,24.43,24.47,40000.0,13.8116,13.8455,13.8116,13.8342,40000.0
2005-09-02 11:50:00,24.47,24.47,24.41,24.42,33600.0,13.8342,13.8342,13.8003,13.8059,33600.0
2005-09-02 12:00:00,24.43,24.5,24.42,24.49,38400.0,13.8116,13.8512,13.8059,13.8455,38400.0
2005-09-02 12:10:00,24.49,24.5,24.46,24.5,28000.0,13.8455,13.8512,13.8285,13.8512,28000.0
2005-09-02 12:20:00,24.5,24.55,24.5,24.55,31600.0,13.8512,13.8794,13.8512,13.8794,31600.0
2005-09-02 12:30:00,24.55,24.56,24.55,24.55,42000.0,13.8794,13.8851,13.8794,13.8794,42000.0
2005-09-02 12:40:00,24.55,24.57,24.55,24.57,27600.0,13.8794,13.8907,13.8794,13.8907,27600.0
2005-09-02 12:50:00,24.57,24.57,24.56,24.56,39200.0,13.8907,13.8907,13.8851,13.8851,39200.0
2005-09-02 13:00:00,24.56,24.57,24.56,24.57,46400.0,13.8851,13.8907,13.8851,13.8907,46400.0
2005-09-02 13:10:00,24.57,24.57,24.56,24.57,45200.0,13.8907,13.8907,13.8851,13.8907,45200.0
2005-09-02 13:20:00,24.57,24.59,24.56,24.58,38400.0,13.8907,13.902,13.8851,13.8964,38400.0
2005-09-02 13:30:00,24.58,24.6,24.58,24.59,23600.0,13.8964,13.9077,13.8964,13.902,23600.0
2005-09-02 13:40:00,24.59,24.59,24.58,24.59,14000.0,13.902,13.902,13.8964,13.902,14000.0
2005-09-02 13:50:00,24.59,24.61,24.59,24.59,40000.0,13.902,13.9134,13.902,13.902,40000.0
2005-09-02 14:00:00,24.59,24.59,24.58,24.59,62400.0,13.902,13.902,13.8964,13.902,62400.0
2005-09-02 14:10:00,24.59,24.61,24.58,24.6,32400.0,13.902,13.9134,13.8964,13.9077,32400.0
2005-09-02 14:20:00,24.6,24.6,24.58,24.59,16000.0,13.9077,13.9077,13.8964,13.902,16000.0
2005-09-02 14:30:00,24.6,24.6,24.55,24.55,63600.0,13.9077,13.9077,13.8794,13.8794,63600.0
2005-09-02 14:40:00,24.55,24.55,24.54,24.54,36400.0,13.8794,13.8794,13.8738,13.8738,36400.0
2005-09-02 14:50:00,24.54,24.54,24.54,24.54,19600.0,13.8738,13.8738,13.8738,13.8738,19600.0
2005-09-02 15:00:00,24.54,24.54,24.53,24.53,53200.0,13.8738,13.8738,13.8681,13.8681,53200.0
2005-09-02 15:10:00,24.53,24.54,24.53,24.53,27600.0,13.8681,13.8738,13.8681,13.8681,27600.0
2005-09-02 15:20:00,24.53,24.54,24.53,24.54,68400.0,13.8681,13.8738,13.8681,13.8738,68400.0
2005-09-02 15:30:00,24.54,24.57,24.54,24.57,42400.0,13.8738,13.8907,13.8738,13.8907,42400.0
2005-09-02 15:40:00,24.57,24.57,24.52,24.52,69600.0,13.8907,13.8907,13.8625,13.8625,69600.0
2005-09-02 15:50:00,24.52,24.52,24.48,24.51,86000.0,13.8625,13.8625,13.8399,13.8568,86000.0
2005-09-06 09:30:00,24.64,24.65,24.57,24.59,59600.0,13.9303,13.936,13.8907,13.902,59600.0
2005-09-06 09:40:00,24.59,24.66,24.58,24.59,48800.0,13.902,13.9416,13.8964,13.902,48800.0
2005-09-06 09:50:00,24.59,24.6,24.53,24.53,56000.0,13.902,13.9077,13.8681,13.8681,56000.0
2005-09-06 10:00:00,24.54,24.61,24.54,24.61,73600.0,13.8738,13.9134,13.8738,13.9134,73600.0
2005-09-06 10:10:00,24.61,24.64,24.59,24.64,70400.0,13.9134,13.9303,13.902,13.9303,70400.0
2005-09-06 10:20:00,24.64,24.66,24.6,24.66,37600.0,13.9303,13.9416,13.9077,13.9416,37600.0
2005-09-06 10:30:00,24.66,24.66,24.6,24.61,63600.0,13.9416,13.9416,13.9077,13.9134,63600.0
2005-09-06 10:40:00,24.6,24.63,24.6,24.61,90400.0,13.9077,13.9247,13.9077,13.9134,90400.0
2005-09-06 10:50:00,24.59,24.6,24.58,24.58,73200.0,13.902,13.9077,13.8964,13.8964,73200.0
2005-09-06 11:00:00,24.58,24.6,24.58,24.6,59200.0,13.8964,13.9077,13.8964,13.9077,59200.0
2005-09-06 11:10:00,24.6,24.61,24.59,24.6,48400.0,13.9077,13.9134,13.902,13.9077,48400.0
2005-09-06 11:20:00,24.6,24.6,24.55,24.55,84400.0,13.9077,13.9077,13.8794,13.8794,84400.0
2005-09-06 11:30:00,24.55,24.56,24.51,24.56,140400.0,13.8794,13.8851,13.8568,13.8851,140400.0
2005-09-06 11:40:00,24.56,24.58,24.55,24.57,79600.0,13.8851,13.8964,13.8794,13.8907,79600.0
2005-09-06 11:50:00,24.58,24.58,24.55,24.55,26000.0,13.8964,13.8964,13.8794,13.8794,26000.0
2005-09-06 12:00:00,24.55,24.57,24.55,24.55,20400.0,13.8794,13.8907,13.8794,13.8794,20400.0
2005-09-06 12:10:00,24.55,24.56,24.54,24.56,22000.0,13.8794,13.8851,13.8738,13.8851,22000.0
2005-09-06 12:20:00,24.55,24.57,24.53,24.53,77200.0,13.8794,13.8907,13.8681,13.8681,77200.0
2005-09-06 12:30:00,24.53,24.53,24.49,24.49,32400.0,13.8681,13.8681,13.8455,13.8455,32400.0
2005-09-06 12:40:00,24.49,24.54,24.49,24.54,50000.0,13.8455,13.8738,13.8455,13.8738,50000.0
2005-09-06 12:50:00,24.54,24.56,24.54,24.56,20800.0,13.8738,13.8851,13.8738,13.8851,20800.0
2005-09-06 13:00:00,24.57,24.58,24.55,24.55,63600.0,13.8907,13.8964,13.8794,13.8794,63600.0
2005-09-06 13:10:00,24.55,24.57,24.55,24.55,28800.0,13.8794,13.8907,13.8794,13.8794,28800.0
2005-09-06 13:20:00,24.55,24.57,24.53,24.56,32800.0,13.8794,13.8907,13.8681,13.8851,32800.0
2005-09-06 13:30:00,24.56,24.57,24.56,24.56,42000.0,13.8851,13.8907,13.8851,13.8851,42000.0
2005-09-06 13:40:00,24.55,24.57,24.54,24.57,56000.0,13.8794,13.8907,13.8738,13.8907,56000.0
2005-09-06 13:50:00,24.57,24.59,24.56,24.56,50000.0,13.8907,13.902,13.8851,13.8851,50000.0
2005-09-06 14:00:00,24.57,24.6,24.56,24.56,34000.0,13.8907,13.9077,13.8851,13.8851,34000.0
2005-09-06 14:10:00,24.56,24.6,24.55,24.56,57200.0,13.8851,13.9077,13.8794,13.8851,57200.0
2005-09-06 14:20:00,24.56,24.6,24.56,24.58,34000.0,13.8851,13.9077,13.8851,13.8964,34000.0
2005-09-06 14:30:00,24.58,24.58,24.55,24.56,41600.0,13.8964,13.8964,13.8794,13.8851,41600.0
2005-09-06 14:40:00,24.56,24.57,24.52,24.53,62400.0,13.8851,13.8907,13.8625,13.8681,62400.0
2005-09-06 14:50:00,24.53,24.6,24.5,24.6,46400.0,13.8681,13.9077,13.8512,13.9077,46400.0
2005-09-06 15:00:00,24.6,24.6,24.58,24.6,38000.0,13.9077,13.9077,13.8964,13.9077,38000.0
2005-09-06 15:10:00,24.6,24.64,24.6,24.64,62400.0,13.9077,13.9303,13.9077,13.9303,62400.0
2005-09-06 15:20:00,24.64,24.64,24.61,24.62,42000.0,13.9303,13.9303,13.9134,13.919,42000.0
2005-09-06 15:30:00,24.62,24.65,24.62,24.62,64800.0,13.919,13.936,13.919,13.919,64800.0
2005-09-06 15:40:00,24.63,24.68,24.62,24.66,86800.0,13.9247,13.9529,13.919,13.9416,86800.0
2005-09-06 15:50:00,24.65,24.68,24.65,24.67,78800.0,13.936,13.9529,13.936,13.9473,78800.0
2005-09-07 09:30:00,24.66,24.66,24.57,24.57,58400.0,13.9459,13.9459,13.895,13.895,58400.0
2005-09-07 09:40:00,24.57,24.6,24.55,24.58,79200.0,13.895,13.912,13.8837,13.9006,79200.0
2005-09-07 09:50:00,24.56,24.58,24.54,24.55,97600.0,13.8893,13.9006,13.878,13.8837,97600.0
2005-09-07 10:00:00,24.55,24.6,24.55,24.57,92000.0,13.8837,13.912,13.8837,13.895,92000.0
2005-09-07 10:10:00,24.57,24.61,24.56,24.57,69200.0,13.895,13.9176,13.8893,13.895,69200.0
2005-09-07 10:20:00,24.6,24.6,24.55,24.55,25200.0,13.912,13.912,13.8837,13.8837,25200.0
2005-09-07 10:30:00,24.55,24.57,24.55,24.55,84800.0,13.8837,13.895,13.8837,13.8837,84800.0
2005-09-07 10:40:00,24.55,24.55,24.52,24.52,48400.0,13.8837,13.8837,13.8667,13.8667,48400.0
2005-09-07 10:50:00,24.52,24.55,24.52,24.52,62000.0,13.8667,13.8837,13.8667,13.8667,62000.0
2005-09-07 11:00:00,24.53,24.59,24.52,24.56,85600.0,13.8724,13.9063,13.8667,13.8893,85600.0
2005-09-07 11:10:00,24.56,24.61,24.56,24.57,65200.0,13.8893,13.9176,13.8893,13.895,65200.0
2005-09-07 11:20:00,24.56,24.56,24.55,24.55,67600.0,13.8893,13.8893,13.8837,13.8837,67600.0
2005-09-07 11:30:00,24.54,24.54,24.46,24.49,181600.0,13.878,13.878,13.8328,13.8498,181600.0
2005-09-07 11:40:00,24.5,24.56,24.49,24.55,63200.0,13.8554,13.8893,13.8498,13.8837,63200.0
2005-09-07 11:50:00,24.55,24.56,24.55,24.55,40800.0,13.8837,13.8893,13.8837,13.8837,40800.0
2005-09-07 12:00:00,24.55,24.55,24.52,24.53,29600.0,13.8837,13.8837,13.8667,13.8724,29600.0
2005-09-07 12:10:00,24.53,24.54,24.53,24.53,15200.0,13.8724,13.878,13.8724,13.8724,15200.0
2005-09-07 12:20:00,24.53,24.54,24.52,24.52,42000.0,13.8724,13.878,13.8667,13.8667,42000.0
2005-09-07 12:30:00,24.52,24.57,24.52,24.56,28000.0,13.8667,13.895,13.8667,13.8893,28000.0
2005-09-07 12:40:00,24.55,24.55,24.49,24.51,16400.0,13.8837,13.8837,13.8498,13.8611,16400.0
2005-09-07 12:50:00,24.52,24.53,24.51,24.52,30400.0,13.8667,13.8724,13.8611,13.8667,30400.0
2005-09-07 13:00:00,24.52,24.53,24.49,24.52,42800.0,13.8667,13.8724,13.8498,13.8667,42800.0
2005-09-07 13:10:00,24.52,24.53,24.51,24.51,23200.0,13.8667,13.8724,13.8611,13.8611,23200.0
2005-09-07 13:20:00,24.51,24.51,24.46,24.46,28000.0,13.8611,13.8611,13.8328,13.8328,28000.0
2005-09-07 13:30:00,24.47,24.5,24.47,24.5,21200.0,13.8384,13.8554,13.8384,13.8554,21200.0
2005-09-07 13:40:00,24.48,24.5,24.48,24.49,7200.0,13.8441,13.8554,13.8441,13.8498,7200.0
2005-09-07 13:50:00,24.49,24.52,24.47,24.5,54400.0,13.8498,13.8667,13.8384,13.8554,54400.0
2005-09-07 14:00:00,24.49,24.52,24.49,24.52,14400.0,13.8498,13.8667,13.8498,13.8667,14400.0
2005-09-07 14:10:00,24.52,24.52,24.49,24.5,12000.0,13.8667,13.8667,13.8498,13.8554,12000.0
2005-09-07 14:20:00,24.49,24.5,24.47,24.49,20800.0,13.8498,13.8554,13.8384,13.8498,20800.0
2005-09-07 14:30:00,24.48,24.49,24.45,24.47,29600.0,13.8441,13.8498,13.8271,13.8384,29600.0
2005-09-07 14:40:00,24.47,24.51,24.47,24.51,17600.0,13.8384,13.8611,13.8384,13.8611,17600.0
2005-09-07 14:50:00,24.52,24.53,24.5,24.52,38400.0,13.8667,13.8724,13.8554,13.8667,38400.0
2005-09-07 15:00:00,24.51,24.51,24.46,24.51,39600.0,13.8611,13.8611,13.8328,13.8611,39600.0
2005-09-07 15:10:00,24.51,24.52,24.45,24.46,192400.0,13.8611,13.8667,13.8271,13.8328,192400.0
2005-09-07 15:20:00,24.46,24.48,24.46,24.46,70400.0,13.8328,13.8441,13.8328,13.8328,70400.0
2005-09-07 15:30:00,24.46,24.49,24.46,24.47,54000.0,13.8328,13.8498,13.8328,13.8384,54000.0
2005-09-07 15:40:00,24.47,24.48,24.42,24.43,51200.0,13.8384,13.8441,13.8102,13.8158,51200.0
2005-09-07 15:50:00,24.43,24.46,24.42,24.46,80800.0,13.8158,13.8328,13.8102,13.8328,80800.0
2005-09-08 09:30:00,24.35,24.35,24.25,24.25,84000.0,13.7706,13.7706,13.714,13.714,84000.0
2005-09-08 09:40:00,24.22,24.29,24.2,24.28,50000.0,13.6971,13.7366,13.6857,13.731,50000.0
2005-09-08 09:50:00,24.27,24.27,24.22,24.27,40000.0,13.7253,13.7253,13.6971,13.7253,40000.0
2005-09-08 10:00:00,24.27,24.28,24.25,24.27,34000.0,13.7253,13.731,13.714,13.7253,34000.0
2005-09-08 10:10:00,24.26,24.28,24.24,24.27,25200.0,13.7197,13.731,13.7084,13.7253,25200.0
2005-09-08 10:20:00,24.24,24.25,24.24,24.24,13200.0,13.7084,13.714,13.7084,13.7084,13200.0
2005-09-08 10:30:00,24.25,24.33,24.24,24.33,46400.0,13.714,13.7593,13.7084,13.7593,46400.0
2005-09-08 10:40:00,24.34,24.35,24.26,24.27,50800.0,13.7649,13.7706,13.7197,13.7253,50800.0
2005-09-08 10:50:00,24.27,24.29,24.24,24.27,54800.0,13.7253,13.7366,13.7084,13.7253,54800.0
2005-09-08 11:00:00,24.26,24.28,24.25,24.28,45200.0,13.7197,13.731,13.714,13.731,45200.0
2005-09-08 11:10:00,24.29,24.29,24.24,24.26,45200.0,13.7366,13.7366,13.7084,13.7197,45200.0
2005-09-08 11:20:00,24.25,24.27,24.25,24.25,68000.0,13.714,13.7253,13.714,13.714,68000.0
2005-09-08 11:30:00,24.27,24.34,24.27,24.3,49200.0,13.7253,13.7649,13.7253,13.7423,49200.0
2005-09-08 11:40:00,24.3,24.31,24.29,24.3,20800.0,13.7423,13.748,13.7366,13.7423,20800.0
2005-09-08 11:50:00,24.31,24.31,24.27,24.28,20000.0,13.748,13.748,13.7253,13.731,20000.0
2005-09-08 12:00:00,24.29,24.29,24.27,24.29,16800.0,13.7366,13.7366,13.7253,13.7366,16800.0
2005-09-08 12:10:00,24.28,24.28,24.26,24.26,22400.0,13.731,13.731,13.7197,13.7197,22400.0
2005-09-08 12:20:00,24.26,24.26,24.25,24.26,16400.0,13.7197,13.7197,13.714,13.7197,16400.0
2005-09-08 12:30:00,24.26,24.26,24.24,24.26,41200.0,13.7197,13.7197,13.7084,13.7197,41200.0
2005-09-08 12:40:00,24.26,24.28,24.23,24.24,49200.0,13.7197,13.731,13.7027,13.7084,49200.0
2005-09-08 12:50:00,24.23,24.24,24.23,24.24,82800.0,13.7027,13.7084,13.7027,13.7084,82800.0
2005-09-08 13:00:00,24.24,24.26,24.24,24.25,31200.0,13.7084,13.7197,13.7084,13.714,31200.0
2005-09-08 13:10:00,24.25,24.26,24.25,24.26,22800.0,13.714,13.7197,13.714,13.7197,22800.0
2005-09-08 13:20:00,24.26,24.26,24.24,24.26,23200.0,13.7197,13.7197,13.7084,13.7197,23200.0
2005-09-08 13:30:00,24.26,24.27,24.25,24.25,87600.0,13.7197,13.7253,13.714,13.714,87600.0
2005-09-08 13:40:00,24.25,24.27,24.25,24.25,32400.0,13.714,13.7253,13.714,13.714,32400.0
2005-09-08 13:50:00,24.25,24.28,24.24,24.27,60400.0,13.714,13.731,13.7084,13.7253,60400.0
2005-09-08 14:00:00,24.27,24.29,24.25,24.27,43200.0,13.7253,13.7366,13.714,13.7253,43200.0
2005-09-08 14:10:00,24.26,24.26,24.22,24.25,54000.0,13.7197,13.7197,13.6971,13.714,54000.0
2005-09-08 14:20:00,24.25,24.27,24.24,24.27,67200.0,13.714,13.7253,13.7084,13.7253,67200.0
2005-09-08 14:30:00,24.27,24.28,24.26,24.26,36000.0,13.7253,13.731,13.7197,13.7197,36000.0
2005-09-08 14:40:00,24.25,24.3,24.24,24.29,35200.0,13.714,13.7423,13.7084,13.7366,35200.0
2005-09-08 14:50:00,24.28,24.29,24.27,24.29,86400.0,13.731,13.7366,13.7253,13.7366,86400.0
2005-09-08 15:00:00,24.28,24.29,24.25,24.28,73200.0,13.731,13.7366,13.714,13.731,73200.0
2005-09-08 15:10:00,24.29,24.29,24.25,24.27,65200.0,13.7366,13.7366,13.714,13.7253,65200.0
2005-09-08 15:20:00,24.27,24.27,24.25,24.25,40400.0,13.7253,13.7253,13.714,13.714,40400.0
2005-09-08 15:30:00,24.25,24.29,24.25,24.25,43600.0,13.714,13.7366,13.714,13.714,43600.0
2005-09-08 15:40:00,24.25,24.28,24.24,24.28,62400.0,13.714,13.731,13.7084,13.731,62400.0
2005-09-08 15:50:00,24.26,24.28,24.26,24.26,72000.0,13.7197,13.731,13.7197,13.7197,72000.0
2005-09-09 09:30:00,24.27,24.27,24.2,24.21,55600.0,13.7253,13.7253,13.6857,13.6914,55600.0
2005-09-09 09:40:00,24.21,24.26,24.21,24.26,52000.0,13.6914,13.7197,13.6914,13.7197,52000.0
2005-09-09 09:50:00,24.26,24.26,24.23,24.26,45200.0,13.7197,13.7197,13.7027,13.7197,45200.0
2005-09-09 10:00:00,24.26,24.28,24.24,24.24,21200.0,13.7197,13.731,13.7084,13.7084,21200.0
2005-09-09 10:10:00,24.23,24.25,24.2,24.22,70000.0,13.7027,13.714,13.6857,13.6971,70000.0
2005-09-09 10:20:00,24.21,24.22,24.18,24.18,34800.0,13.6914,13.6971,13.6744,13.6744,34800.0
2005-09-09 10:30:00,24.17,24.19,24.13,24.13,131600.0,13.6688,13.6801,13.6462,13.6462,131600.0
2005-09-09 10:40:00,24.13,24.15,24.13,24.15,40000.0,13.6462,13.6575,13.6462,13.6575,40000.0
2005-09-09 10:50:00,24.17,24.18,24.16,24.18,37200.0,13.6688,13.6744,13.6631,13.6744,37200.0
2005-09-09 11:00:00,24.18,24.23,24.18,24.22,52400.0,13.6744,13.7027,13.6744,13.6971,52400.0
2005-09-09 11:10:00,24.23,24.28,24.22,24.28,55600.0,13.7027,13.731,13.6971,13.731,55600.0
2005-09-09 11:20:00,24.28,24.31,24.28,24.3,36800.0,13.731,13.748,13.731,13.7423,36800.0
2005-09-09 11:30:00,24.31,24.33,24.31,24.32,26800.0,13.748,13.7593,13.748,13.7536,26800.0
2005-09-09 11:40:00,24.32,24.39,24.32,24.38,54000.0,13.7536,13.7932,13.7536,13.7875,54000.0
2005-09-09 11:50:00,24.38,24.44,24.38,24.43,53200.0,13.7875,13.8215,13.7875,13.8158,53200.0
2005-09-09 12:00:00,24.43,24.47,24.42,24.43,90800.0,13.8158,13.8384,13.8102,13.8158,90800.0
2005-09-09 12:10:00,24.45,24.47,24.45,24.46,38000.0,13.8271,13.8384,13.8271,13.8328,38000.0
2005-09-09 12:20:00,24.44,24.5,24.44,24.46,41200.0,13.8215,13.8554,13.8215,13.8328,41200.0
2005-09-09 12:30:00,24.45,24.46,24.42,24.42,52400.0,13.8271,13.8328,13.8102,13.8102,52400.0
2005-09-09 12:40:00,24.42,24.42,24.39,24.39,37200.0,13.8102,13.8102,13.7932,13.7932,37200.0
2005-09-09 12:50:00,24.39,24.4,24.38,24.39,22400.0,13.7932,13.7989,13.7875,13.7932,22400.0
2005-09-09 13:00:00,24.39,24.39,24.37,24.38,41600.0,13.7932,13.7932,13.7819,13.7875,41600.0
2005-09-09 13:10:00,24.38,24.44,24.38,24.43,56000.0,13.7875,13.8215,13.7875,13.8158,56000.0
2005-09-09 13:20:00,24.42,24.46,24.42,24.46,29200.0,13.8102,13.8328,13.8102,13.8328,29200.0
2005-09-09 13:30:00,24.45,24.46,24.44,24.44,33600.0,13.8271,13.8328,13.8215,13.8215,33600.0
2005-09-09 13:40:00,24.44,24.48,24.44,24.47,82800.0,13.8215,13.8441,13.8215,13.8384,82800.0
2005-09-09 13:50:00,24.47,24.47,24.44,24.46,37600.0,13.8384,13.8384,13.8215,13.8328,37600.0
2005-09-09 14:00:00,24.46,24.47,24.45,24.47,45200.0,13.8328,13.8384,13.8271,13.8384,45200.0
2005-09-09 14:10:00,24.48,24.48,24.46,24.46,56400.0,13.8441,13.8441,13.8328,13.8328,56400.0
2005-09-09 14:20:00,24.46,24.52,24.46,24.51,67200.0,13.8328,13.8667,13.8328,13.8611,67200.0
2005-09-09 14:30:00,24.51,24.53,24.51,24.52,26400.0,13.8611,13.8724,13.8611,13.8667,26400.0
2005-09-09 14:40:00,24.5,24.56,24.5,24.55,54400.0,13.8554,13.8893,13.8554,13.8837,54400.0
2005-09-09 14:50:00,24.55,24.56,24.54,24.55,98400.0,13.8837,13.8893,13.878,13.8837,98400.0
2005-09-09 15:00:00,24.55,24.56,24.54,24.54,64800.0,13.8837,13.8893,13.878,13.878,64800.0
2005-09-09 15:10:00,24.54,24.58,24.54,24.55,76000.0,13.878,13.9006,13.878,13.8837,76000.0
2005-09-09 15:20:00,24.55,24.58,24.54,24.57,57200.0,13.8837,13.9006,13.878,13.895,57200.0
2005-09-09 15:30:00,24.57,24.57,24.53,24.53,166000.0,13.895,13.895,13.8724,13.8724,166000.0
2005-09-09 15:40:00,24.53,24.53,24.51,24.52,201600.0,13.8724,13.8724,13.8611,13.8667,201600.0
2005-09-09 15:50:00,24.51,24.51,24.5,24.5,215600.0,13.8611,13.8611,13.8554,13.8554,215600.0
2005-09-12 09:30:00,24.5,24.5,24.41,24.5,78800.0,13.8554,13.8554,13.8045,13.8554,78800.0
2005-09-12 09:40:00,24.5,24.55,24.48,24.48,74400.0,13.8554,13.8837,13.8441,13.8441,74400.0
2005-09-12 09:50:00,24.48,24.5,24.45,24.45,49600.0,13.8441,13.8554,13.8271,13.8271,49600.0
2005-09-12 10:00:00,24.45,24.45,24.4,24.43,46400.0,13.8271,13.8271,13.7989,13.8158,46400.0
2005-09-12 10:10:00,24.43,24.43,24.41,24.42,34800.0,13.8158,13.8158,13.8045,13.8102,34800.0
2005-09-12 10:20:00,24.43,24.45,24.42,24.44,44800.0,13.8158,13.8271,13.8102,13.8215,44800.0
2005-09-12 10:30:00,24.43,24.46,24.43,24.43,41600.0,13.8158,13.8328,13.8158,13.8158,41600.0
2005-09-12 10:40:00,24.42,24.45,24.42,24.44,37200.0,13.8102,13.8271,13.8102,13.8215,37200.0
2005-09-12 10:50:00,24.44,24.49,24.43,24.49,39600.0,13.8215,13.8498,13.8158,13.8498,39600.0
2005-09-12 11:00:00,24.49,24.49,24.44,24.45,42000.0,13.8498,13.8498,13.8215,13.8271,42000.0
2005-09-12 11:10:00,24.45,24.46,24.43,24.43,44000.0,13.8271,13.8328,13.8158,13.8158,44000.0
2005-09-12 11:20:00,24.43,24.48,24.43,24.45,53200.0,13.8158,13.8441,13.8158,13.8271,53200.0
2005-09-12 11:30:00,24.45,24.49,24.45,24.46,38400.0,13.8271,13.8498,13.8271,13.8328,38400.0
2005-09-12 11:40:00,24.46,24.5,24.46,24.5,29600.0,13.8328,13.8554,13.8328,13.8554,29600.0
2005-09-12 11:50:00,24.5,24.51,24.49,24.51,16400.0,13.8554,13.8611,13.8498,13.8611,16400.0
2005-09-12 12:00:00,24.51,24.54,24.51,24.54,14800.0,13.8611,13.878,13.8611,13.878,14800.0
2005-09-12 12:10:00,24.54,24.58,24.54,24.57,12000.0,13.878,13.9006,13.878,13.895,12000.0
2005-09-12 12:20:00,24.57,24.58,24.57,24.57,20400.0,13.895,13.9006,13.895,13.895,20400.0
2005-09-12 12:30:00,24.57,24.57,24.51,24.53,51200.0,13.895,13.895,13.8611,13.8724,51200.0
2005-09-12 12:40:00,24.53,24.53,24.5,24.5,12400.0,13.8724,13.8724,13.8554,13.8554,12400.0
2005-09-12 12:50:00,24.5,24.5,24.5,24.5,10400.0,13.8554,13.8554,13.8554,13.8554,10400.0
2005-09-12 13:00:00,24.5,24.54,24.5,24.54,8400.0,13.8554,13.878,13.8554,13.878,8400.0
2005-09-12 13:10:00,24.54,24.54,24.53,24.53,13200.0,13.878,13.878,13.8724,13.8724,13200.0
2005-09-12 13:20:00,24.54,24.56,24.51,24.52,35200.0,13.878,13.8893,13.8611,13.8667,35200.0
2005-09-12 13:30:00,24.52,24.52,24.5,24.52,29200.0,13.8667,13.8667,13.8554,13.8667,29200.0
2005-09-12 13:40:00,24.52,24.53,24.51,24.51,12400.0,13.8667,13.8724,13.8611,13.8611,12400.0
2005-09-12 13:50:00,24.51,24.51,24.45,24.45,36000.0,13.8611,13.8611,13.8271,13.8271,36000.0
2005-09-12 14:00:00,24.45,24.5,24.45,24.49,32400.0,13.8271,13.8554,13.8271,13.8498,32400.0
2005-09-12 14:10:00,24.49,24.51,24.48,24.51,16400.0,13.8498,13.8611,13.8441,13.8611,16400.0
2005-09-12 14:20:00,24.5,24.54,24.5,24.54,40800.0,13.8554,13.878,13.8554,13.878,40800.0
2005-09-12 14:30:00,24.54,24.54,24.52,24.53,23600.0,13.878,13.878,13.8667,13.8724,23600.0
2005-09-12 14:40:00,24.53,24.54,24.52,24.54,21200.0,13.8724,13.878,13.8667,13.878,21200.0
2005-09-12 14:50:00,24.55,24.58,24.55,24.57,45600.0,13.8837,13.9006,13.8837,13.895,45600.0
2005-09-12 15:00:00,24.57,24.59,24.57,24.59,35200.0,13.895,13.9063,13.895,13.9063,35200.0
2005-09-12 15:10:00,24.59,24.64,24.59,24.63,51600.0,13.9063,13.9346,13.9063,13.9289,51600.0
2005-09-12 15:20:00,24.63,24.65,24.61,24.65,61200.0,13.9289,13.9402,13.9176,13.9402,61200.0
2005-09-12 15:30:00,24.65,24.65,24.61,24.62,90800.0,13.9402,13.9402,13.9176,13.9233,90800.0
2005-09-12 15:40:00,24.61,24.62,24.61,24.62,41600.0,13.9176,13.9233,13.9176,13.9233,41600.0
2005-09-12 15:50:00,24.62,24.62,24.61,24.61,58400.0,13.9233,13.9233,13.9176,13.9176,58400.0
2005-09-13 09:30:00,24.62,24.62,24.51,24.6,84800.0,13.9233,13.9233,13.8611,13.912,84800.0
2005-09-13 09:40:00,24.59,24.64,24.52,24.62,74000.0,13.9063,13.9346,13.8667,13.9233,74000.0
2005-09-13 09:50:00,24.62,24.62,24.55,24.56,28800.0,13.9233,13.9233,13.8837,13.8893,28800.0
2005-09-13 10:00:00,24.56,24.59,24.56,24.57,39600.0,13.8893,13.9063,13.8893,13.895,39600.0
2005-09-13 10:10:00,24.57,24.59,24.57,24.58,28000.0,13.895,13.9063,13.895,13.9006,28000.0
2005-09-13 10:20:00,24.57,24.61,24.57,24.6,50000.0,13.895,13.9176,13.895,13.912,50000.0
2005-09-13 10:30:00,24.61,24.61,24.59,24.59,17600.0,13.9176,13.9176,13.9063,13.9063,17600.0
2005-09-13 10:40:00,24.59,24.59,24.53,24.54,35600.0,13.9063,13.9063,13.8724,13.878,35600.0
2005-09-13 10:50:00,24.55,24.55,24.54,24.54,31200.0,13.8837,13.8837,13.878,13.878,31200.0
2005-09-13 11:00:00,24.54,24.54,24.49,24.5,25200.0,13.878,13.878,13.8498,13.8554,25200.0
2005-09-13 11:10:00,24.49,24.49,24.45,24.47,36800.0,13.8498,13.8498,13.8271,13.8384,36800.0
2005-09-13 11:20:00,24.48,24.48,24.43,24.43,28800.0,13.8441,13.8441,13.8158,13.8158,28800.0
2005-09-13 11:30:00,24.43,24.43,24.41,24.42,65600.0,13.8158,13.8158,13.8045,13.8102,65600.0
2005-09-13 11:40:00,24.42,24.43,24.39,24.39,19200.0,13.8102,13.8158,13.7932,13.7932,19200.0
2005-09-13 11:50:00,24.39,24.39,24.36,24.38,35600.0,13.7932,13.7932,13.7762,13.7875,35600.0
2005-09-13 12:00:00,24.37,24.38,24.34,24.36,45600.0,13.7819,13.7875,13.7649,13.7762,45600.0
2005-09-13 12:10:00,24.35,24.42,24.35,24.4,56800.0,13.7706,13.8102,13.7706,13.7989,56800.0
2005-09-13 12:20:00,24.4,24.42,24.39,24.4,56800.0,13.7989,13.8102,13.7932,13.7989,56800.0
2005-09-13 12:30:00,24.4,24.42,24.4,24.41,83600.0,13.7989,13.8102,13.7989,13.8045,83600.0
2005-09-13 12:40:00,24.41,24.41,24.37,24.38,36400.0,13.8045,13.8045,13.7819,13.7875,36400.0
2005-09-13 12:50:00,24.39,24.48,24.39,24.48,98800.0,13.7932,13.8441,13.7932,13.8441,98800.0
2005-09-13 13:00:00,24.48,24.52,24.48,24.51,40000.0,13.8441,13.8667,13.8441,13.8611,40000.0
2005-09-13 13:10:00,24.51,24.55,24.51,24.54,42000.0,13.8611,13.8837,13.8611,13.878,42000.0
2005-09-13 13:20:00,24.54,24.54,24.51,24.53,40800.0,13.878,13.878,13.8611,13.8724,40800.0
2005-09-13 13:30:00,24.53,24.58,24.52,24.56,95200.0,13.8724,13.9006,13.8667,13.8893,95200.0
2005-09-13 13:40:00,24.56,24.57,24.54,24.55,55600.0,13.8893,13.895,13.878,13.8837,55600.0
2005-09-13 13:50:00,24.55,24.55,24.54,24.54,35200.0,13.8837,13.8837,13.878,13.878,35200.0
2005-09-13 14:00:00,24.54,24.59,24.52,24.59,44800.0,13.878,13.9063,13.8667,13.9063,44800.0
2005-09-13 14:10:00,24.59,24.61,24.56,24.61,128400.0,13.9063,13.9176,13.8893,13.9176,128400.0
2005-09-13 14:20:00,24.62,24.65,24.6,24.6,51200.0,13.9233,13.9402,13.912,13.912,51200.0
2005-09-13 14:30:00,24.6,24.6,24.55,24.56,34000.0,13.912,13.912,13.8837,13.8893,34000.0
2005-09-13 14:40:00,24.56,24.59,24.55,24.58,54000.0,13.8893,13.9063,13.8837,13.9006,54000.0
2005-09-13 14:50:00,24.58,24.59,24.57,24.58,9200.0,13.9006,13.9063,13.895,13.9006,9200.0
2005-09-13 15:00:00,24.58,24.58,24.49,24.5,58800.0,13.9006,13.9006,13.8498,13.8554,58800.0
2005-09-13 15:10:00,24.5,24.5,24.45,24.47,98800.0,13.8554,13.8554,13.8271,13.8384,98800.0
2005-09-13 15:20:00,24.47,24.47,24.41,24.43,137200.0,13.8384,13.8384,13.8045,13.8158,137200.0
2005-09-13 15:30:00,24.43,24.48,24.42,24.42,81600.0,13.8158,13.8441,13.8102,13.8102,81600.0
2005-09-13 15:40:00,24.42,24.42,24.38,24.4,129600.0,13.8102,13.8102,13.7875,13.7989,129600.0
2005-09-13 15:50:00,24.4,24.42,24.39,24.41,118800.0,13.7989,13.8102,13.7932,13.8045,118800.0
2005-09-14 09:30:00,24.41,24.41,24.3,24.3,46400.0,13.8045,13.8045,13.7423,13.7423,46400.0
2005-09-14 09:40:00,24.28,24.29,24.17,24.25,95200.0,13.731,13.7366,13.6688,13.714,95200.0
2005-09-14 09:50:00,24.25,24.29,24.21,24.24,37200.0,13.714,13.7366,13.6914,13.7084,37200.0
2005-09-14 10:00:00,24.25,24.3,24.23,24.23,43200.0,13.714,13.7423,13.7027,13.7027,43200.0
2005-09-14 10:10:00,24.23,24.28,24.2,24.24,74400.0,13.7027,13.731,13.6857,13.7084,74400.0
2005-09-14 10:20:00,24.25,24.28,24.23,24.23,106000.0,13.714,13.731,13.7027,13.7027,106000.0
2005-09-14 10:30:00,24.23,24.32,24.22,24.3,146400.0,13.7027,13.7536,13.6971,13.7423,146400.0
2005-09-14 10:40:00,24.31,24.31,24.25,24.27,54800.0,13.748,13.748,13.714,13.7253,54800.0
2005-09-14 10:50:00,24.29,24.3,24.27,24.27,24000.0,13.7366,13.7423,13.7253,13.7253,24000.0
2005-09-14 11:00:00,24.27,24.29,24.26,24.28,56800.0,13.7253,13.7366,13.7197,13.731,56800.0
2005-09-14 11:10:00,24.27,24.31,24.27,24.3,38400.0,13.7253,13.748,13.7253,13.7423,38400.0
2005-09-14 11:20:00,24.3,24.31,24.3,24.3,42800.0,13.7423,13.748,13.7423,13.7423,42800.0
2005-09-14 11:30:00,24.31,24.38,24.3,24.36,56000.0,13.748,13.7875,13.7423,13.7762,56000.0
2005-09-14 11:40:00,24.36,24.36,24.31,24.31,19600.0,13.7762,13.7762,13.748,13.748,19600.0
2005-09-14 11:50:00,24.31,24.32,24.3,24.32,18000.0,13.748,13.7536,13.7423,13.7536,18000.0
2005-09-14 12:00:00,24.31,24.31,24.3,24.31,13600.0,13.748,13.748,13.7423,13.748,13600.0
2005-09-14 12:10:00,24.31,24.35,24.31,24.33,16400.0,13.748,13.7706,13.748,13.7593,16400.0
2005-09-14 12:20:00,24.32,24.35,24.32,24.34,14800.0,13.7536,13.7706,13.7536,13.7649,14800.0
2005-09-14 12:30:00,24.34,24.34,24.32,24.32,14400.0,13.7649,13.7649,13.7536,13.7536,14400.0
2005-09-14 12:40:00,24.31,24.32,24.3,24.31,22800.0,13.748,13.7536,13.7423,13.748,22800.0
2005-09-14 12:50:00,24.31,24.38,24.31,24.35,90800.0,13.748,13.7875,13.748,13.7706,90800.0
2005-09-14 13:00:00,24.35,24.42,24.35,24.4,34400.0,13.7706,13.8102,13.7706,13.7989,34400.0
2005-09-14 13:10:00,24.4,24.41,24.39,24.39,15600.0,13.7989,13.8045,13.7932,13.7932,15600.0
2005-09-14 13:20:00,24.4,24.4,24.34,24.36,31600.0,13.7989,13.7989,13.7649,13.7762,31600.0
2005-09-14 13:30:00,24.36,24.36,24.33,24.34,20800.0,13.7762,13.7762,13.7593,13.7649,20800.0
2005-09-14 13:40:00,24.32,24.33,24.31,24.31,27600.0,13.7536,13.7593,13.748,13.748,27600.0
2005-09-14 13:50:00,24.3,24.3,24.29,24.3,13600.0,13.7423,13.7423,13.7366,13.7423,13600.0
2005-09-14 14:00:00,24.32,24.32,24.3,24.31,56400.0,13.7536,13.7536,13.7423,13.748,56400.0
2005-09-14 14:10:00,24.31,24.31,24.25,24.25,53600.0,13.748,13.748,13.714,13.714,53600.0
2005-09-14 14:20:00,24.22,24.24,24.2,24.23,33600.0,13.6971,13.7084,13.6857,13.7027,33600.0
2005-09-14 14:30:00,24.23,24.25,24.22,24.25,30800.0,13.7027,13.714,13.6971,13.714,30800.0
2005-09-14 14:40:00,24.24,24.25,24.2,24.23,32800.0,13.7084,13.714,13.6857,13.7027,32800.0
2005-09-14 14:50:00,24.23,24.25,24.22,24.25,104000.0,13.7027,13.714,13.6971,13.714,104000.0
2005-09-14 15:00:00,24.25,24.25,24.23,24.24,43600.0,13.714,13.714,13.7027,13.7084,43600.0
2005-09-14 15:10:00,24.25,24.25,24.23,24.24,30800.0,13.714,13.714,13.7027,13.7084,30800.0
2005-09-14 15:20:00,24.24,24.25,24.23,24.25,20000.0,13.7084,13.714,13.7027,13.714,20000.0
2005-09-14 15:30:00,24.25,24.25,24.24,24.25,32400.0,13.714,13.714,13.7084,13.714,32400.0
2005-09-14 15:40:00,24.25,24.27,24.24,24.25,55200.0,13.714,13.7253,13.7084,13.714,55200.0
2005-09-14 15:50:00,24.25,24.25,24.23,24.24,141200.0,13.714,13.714,13.7027,13.7084,141200.0
2005-09-15 09:30:00,24.34,24.38,24.3,24.3,122800.0,13.7649,13.7875,13.7423,13.7423,122800.0
2005-09-15 09:40:00,24.29,24.33,24.29,24.3,67600.0,13.7366,13.7593,13.7366,13.7423,67600.0
2005-09-15 09:50:00,24.29,24.31,24.29,24.3,68800.0,13.7366,13.748,13.7366,13.7423,68800.0
2005-09-15 10:00:00,24.3,24.33,24.3,24.31,56800.0,13.7423,13.7593,13.7423,13.748,56800.0
2005-09-15 10:10:00,24.31,24.31,24.3,24.3,16400.0,13.748,13.748,13.7423,13.7423,16400.0
2005-09-15 10:20:00,24.3,24.3,24.3,24.3,21200.0,13.7423,13.7423,13.7423,13.7423,21200.0
2005-09-15 10:30:00,24.3,24.32,24.29,24.29,63600.0,13.7423,13.7536,13.7366,13.7366,63600.0
2005-09-15 10:40:00,24.28,24.29,24.19,24.21,126400.0,13.731,13.7366,13.6801,13.6914,126400.0
2005-09-15 10:50:00,24.21,24.32,24.21,24.32,36400.0,13.6914,13.7536,13.6914,13.7536,36400.0
2005-09-15 11:00:00,24.33,24.4,24.33,24.4,40000.0,13.7593,13.7989,13.7593,13.7989,40000.0
2005-09-15 11:10:00,24.39,24.39,24.33,24.35,44000.0,13.7932,13.7932,13.7593,13.7706,44000.0
2005-09-15 11:20:00,24.35,24.37,24.34,24.36,79200.0,13.7706,13.7819,13.7649,13.7762,79200.0
2005-09-15 11:30:00,24.36,24.36,24.35,24.36,32000.0,13.7762,13.7762,13.7706,13.7762,32000.0
2005-09-15 11:40:00,24.36,24.46,24.36,24.46,111200.0,13.7762,13.8328,13.7762,13.8328,111200.0
2005-09-15 11:50:00,24.46,24.48,24.41,24.41,67600.0,13.8328,13.8441,13.8045,13.8045,67600.0
2005-09-15 12:00:00,24.39,24.39,24.31,24.31,20000.0,13.7932,13.7932,13.748,13.748,20000.0
2005-09-15 12:10:00,24.31,24.31,24.25,24.29,74400.0,13.748,13.748,13.714,13.7366,74400.0
2005-09-15 12:20:00,24.28,24.29,24.26,24.29,11200.0,13.731,13.7366,13.7197,13.7366,11200.0
2005-09-15 12:30:00,24.29,24.31,24.29,24.31,6000.0,13.7366,13.748,13.7366,13.748,6000.0
2005-09-15 12:40:00,24.3,24.31,24.3,24.31,25600.0,13.7423,13.748,13.7423,13.748,25600.0
2005-09-15 12:50:00,24.31,24.31,24.3,24.31,8000.0,13.748,13.748,13.7423,13.748,8000.0
2005-09-15 13:00:00,24.31,24.37,24.31,24.37,20400.0,13.748,13.7819,13.748,13.7819,20400.0
2005-09-15 13:10:00,24.37,24.4,24.37,24.39,13600.0,13.7819,13.7989,13.7819,13.7932,13600.0
2005-09-15 13:20:00,24.36,24.39,24.36,24.36,14000.0,13.7762,13.7932,13.7762,13.7762,14000.0
2005-09-15 13:30:00,24.36,24.38,24.35,24.38,16400.0,13.7762,13.7875,13.7706,13.7875,16400.0
2005-09-15 13:40:00,24.38,24.4,24.36,24.36,13200.0,13.7875,13.7989,13.7762,13.7762,13200.0
2005-09-15 13:50:00,24.36,24.36,24.33,24.34,19600.0,13.7762,13.7762,13.7593,13.7649,19600.0
2005-09-15 14:00:00,24.33,24.35,24.32,24.35,5600.0,13.7593,13.7706,13.7536,13.7706,5600.0
2005-09-15 14:10:00,24.35,24.35,24.34,24.35,13200.0,13.7706,13.7706,13.7649,13.7706,13200.0
2005-09-15 14:20:00,24.36,24.41,24.35,24.41,18000.0,13.7762,13.8045,13.7706,13.8045,18000.0
2005-09-15 14:30:00,24.41,24.44,24.39,24.44,30800.0,13.8045,13.8215,13.7932,13.8215,30800.0
2005-09-15 14:40:00,24.43,24.45,24.43,24.45,39200.0,13.8158,13.8271,13.8158,13.8271,39200.0
2005-09-15 14:50:00,24.45,24.48,24.45,24.48,22400.0,13.8271,13.8441,13.8271,13.8441,22400.0
2005-09-15 15:00:00,24.48,24.5,24.47,24.5,52000.0,13.8441,13.8554,13.8384,13.8554,52000.0
2005-09-15 15:10:00,24.5,24.5,24.47,24.48,60000.0,13.8554,13.8554,13.8384,13.8441,60000.0
2005-09-15 15:20:00,24.47,24.48,24.45,24.45,82000.0,13.8384,13.8441,13.8271,13.8271,82000.0
2005-09-15 15:30:00,24.45,24.45,24.4,24.44,60800.0,13.8271,13.8271,13.7989,13.8215,60800.0
2005-09-15 15:40:00,24.44,24.46,24.43,24.46,63600.0,13.8215,13.8328,13.8158,13.8328,63600.0
2005-09-15 15:50:00,24.46,24.47,24.46,24.46,81600.0,13.8328,13.8384,13.8328,13.8328,81600.0
2005-09-16 09:30:00,24.6,24.78,24.6,24.78,818400.0,13.912,14.0138,13.912,14.0138,818400.0
2005-09-16 09:40:00,24.75,24.93,24.75,24.91,169200.0,13.9968,14.0986,13.9968,14.0873,169200.0
2005-09-16 09:50:00,24.9,25.19,24.89,25.19,369200.0,14.0816,14.2456,14.076,14.2456,369200.0
2005-09-16 10:00:00,25.19,25.36,25.06,25.3,477600.0,14.2456,14.3418,14.1721,14.3078,477600.0
2005-09-16 10:10:00,25.32,25.38,25.25,25.35,373600.0,14.3191,14.3531,14.2796,14.3361,373600.0
2005-09-16 10:20:00,25.35,25.36,25.22,25.25,306800.0,14.3361,14.3418,14.2626,14.2796,306800.0
2005-09-16 10:30:00,25.25,25.3,25.16,25.16,194000.0,14.2796,14.3078,14.2287,14.2287,194000.0
2005-09-16 10:40:00,25.15,25.23,25.12,25.16,187200.0,14.223,14.2682,14.206,14.2287,187200.0
2005-09-16 10:50:00,25.18,25.2,25.1,25.1,195600.0,14.24,14.2513,14.1947,14.1947,195600.0
2005-09-16 11:00:00,25.1,25.11,24.98,25.01,270000.0,14.1947,14.2004,14.1269,14.1438,270000.0
2005-09-16 11:10:00,25.0,25.04,24.98,25.02,172800.0,14.1382,14.1608,14.1269,14.1495,172800.0
2005-09-16 11:20:00,25.02,25.02,25.0,25.01,31200.0,14.1495,14.1495,14.1382,14.1438,31200.0
2005-09-16 11:30:00,25.01,25.06,25.0,25.01,103200.0,14.1438,14.1721,14.1382,14.1438,103200.0
2005-09-16 11:40:00,25.01,25.17,25.01,25.15,164000.0,14.1438,14.2343,14.1438,14.223,164000.0
2005-09-16 11:50:00,25.13,25.16,25.06,25.09,111200.0,14.2117,14.2287,14.1721,14.1891,111200.0
2005-09-16 12:00:00,25.11,25.16,25.07,25.08,161600.0,14.2004,14.2287,14.1778,14.1834,161600.0
2005-09-16 12:10:00,25.08,25.11,25.08,25.11,76400.0,14.1834,14.2004,14.1834,14.2004,76400.0
2005-09-16 12:20:00,25.11,25.17,25.02,25.15,111600.0,14.2004,14.2343,14.1495,14.223,111600.0
2005-09-16 12:30:00,25.14,25.14,25.12,25.13,45200.0,14.2173,14.2173,14.206,14.2117,45200.0
2005-09-16 12:40:00,25.12,25.13,25.12,25.13,81600.0,14.206,14.2117,14.206,14.2117,81600.0
2005-09-16 12:50:00,25.13,25.14,25.11,25.13,97600.0,14.2117,14.2173,14.2004,14.2117,97600.0
2005-09-16 13:00:00,25.13,25.14,25.12,25.13,58000.0,14.2117,14.2173,14.206,14.2117,58000.0
2005-09-16 13:10:00,25.13,25.2,25.12,25.18,137600.0,14.2117,14.2513,14.206,14.24,137600.0
2005-09-16 13:20:00,25.17,25.23,25.14,25.23,84800.0,14.2343,14.2682,14.2173,14.2682,84800.0
2005-09-16 13:30:00,25.23,25.27,25.18,25.26,120000.0,14.2682,14.2909,14.24,14.2852,120000.0
2005-09-16 13:40:00,25.25,25.38,25.23,25.29,206000.0,14.2796,14.3531,14.2682,14.3022,206000.0
2005-09-16 13:50:00,25.3,25.34,25.24,25.34,142000.0,14.3078,14.3304,14.2739,14.3304,142000.0
2005-09-16 14:00:00,25.34,25.42,25.33,25.39,199200.0,14.3304,14.3757,14.3248,14.3587,199200.0
2005-09-16 14:10:00,25.39,25.45,25.36,25.44,226000.0,14.3587,14.3927,14.3418,14.387,226000.0
2005-09-16 14:20:00,25.44,25.5,25.42,25.43,194400.0,14.387,14.4209,14.3757,14.3813,194400.0
2005-09-16 14:30:00,25.42,25.42,25.34,25.38,167600.0,14.3757,14.3757,14.3304,14.3531,167600.0
2005-09-16 14:40:00,25.38,25.43,25.38,25.42,124400.0,14.3531,14.3813,14.3531,14.3757,124400.0
2005-09-16 14:50:00,25.41,25.5,25.4,25.4,235600.0,14.37,14.4209,14.3644,14.3644,235600.0
2005-09-16 15:00:00,25.4,25.45,25.39,25.4,330000.0,14.3644,14.3927,14.3587,14.3644,330000.0
2005-09-16 15:10:00,25.4,25.46,25.31,25.43,285200.0,14.3644,14.3983,14.3135,14.3813,285200.0
2005-09-16 15:20:00,25.44,25.49,25.43,25.49,186400.0,14.387,14.4153,14.3813,14.4153,186400.0
2005-09-16 15:30:00,25.49,25.51,25.39,25.45,432800.0,14.4153,14.4266,14.3587,14.3927,432800.0
2005-09-16 15:40:00,25.45,25.5,25.45,25.5,314800.0,14.3927,14.4209,14.3927,14.4209,314800.0
2005-09-16 15:50:00,25.5,25.5,25.45,25.46,308400.0,14.4209,14.4209,14.3927,14.3983,308400.0
2005-09-19 09:30:00,25.5,25.5,25.25,25.27,168400.0,14.4209,14.4209,14.2796,14.2909,168400.0
2005-09-19 09:40:00,25.27,25.33,25.26,25.32,122000.0,14.2909,14.3248,14.2852,14.3191,122000.0
2005-09-19 09:50:00,25.32,25.38,25.32,25.36,130000.0,14.3191,14.3531,14.3191,14.3418,130000.0
2005-09-19 10:00:00,25.35,25.35,25.26,25.27,198400.0,14.3361,14.3361,14.2852,14.2909,198400.0
2005-09-19 10:10:00,25.27,25.34,25.26,25.31,95600.0,14.2909,14.3304,14.2852,14.3135,95600.0
2005-09-19 10:20:00,25.31,25.35,25.31,25.35,74000.0,14.3135,14.3361,14.3135,14.3361,74000.0
2005-09-19 10:30:00,25.35,25.45,25.33,25.45,119600.0,14.3361,14.3927,14.3248,14.3927,119600.0
2005-09-19 10:40:00,25.45,25.47,25.36,25.42,68400.0,14.3927,14.404,14.3418,14.3757,68400.0
2005-09-19 10:50:00,25.42,25.43,25.42,25.42,94000.0,14.3757,14.3813,14.3757,14.3757,94000.0
2005-09-19 11:00:00,25.42,25.43,25.38,25.43,130800.0,14.3757,14.3813,14.3531,14.3813,130800.0
2005-09-19 11:10:00,25.43,25.48,25.33,25.35,124000.0,14.3813,14.4096,14.3248,14.3361,124000.0
2005-09-19 11:20:00,25.35,25.38,25.33,25.37,57600.0,14.3361,14.3531,14.3248,14.3474,57600.0
2005-09-19 11:30:00,25.37,25.37,25.33,25.35,72800.0,14.3474,14.3474,14.3248,14.3361,72800.0
2005-09-19 11:40:00,25.35,25.35,25.32,25.32,52400.0,14.3361,14.3361,14.3191,14.3191,52400.0
2005-09-19 11:50:00,25.32,25.33,25.32,25.32,81600.0,14.3191,14.3248,14.3191,14.3191,81600.0
2005-09-19 12:00:00,25.32,25.35,25.31,25.34,108000.0,14.3191,14.3361,14.3135,14.3304,108000.0
2005-09-19 12:10:00,25.34,25.37,25.34,25.36,60000.0,14.3304,14.3474,14.3304,14.3418,60000.0
2005-09-19 12:20:00,25.36,25.39,25.36,25.38,54000.0,14.3418,14.3587,14.3418,14.3531,54000.0
2005-09-19 12:30:00,25.37,25.4,25.37,25.4,69600.0,14.3474,14.3644,14.3474,14.3644,69600.0
2005-09-19 12:40:00,25.4,25.43,25.4,25.42,25600.0,14.3644,14.3813,14.3644,14.3757,25600.0
2005-09-19 12:50:00,25.42,25.47,25.42,25.45,55200.0,14.3757,14.404,14.3757,14.3927,55200.0
2005-09-19 13:00:00,25.45,25.48,25.42,25.45,68400.0,14.3927,14.4096,14.3757,14.3927,68400.0
2005-09-19 13:10:00,25.43,25.45,25.4,25.41,55200.0,14.3813,14.3927,14.3644,14.37,55200.0
2005-09-19 13:20:00,25.41,25.44,25.4,25.4,35200.0,14.37,14.387,14.3644,14.3644,35200.0
2005-09-19 13:30:00,25.39,25.44,25.39,25.44,34800.0,14.3587,14.387,14.3587,14.387,34800.0
2005-09-19 13:40:00,25.44,25.46,25.42,25.42,30400.0,14.387,14.3983,14.3757,14.3757,30400.0
2005-09-19 13:50:00,25.42,25.46,25.42,25.46,26400.0,14.3757,14.3983,14.3757,14.3983,26400.0
2005-09-19 14:00:00,25.46,25.5,25.45,25.48,110000.0,14.3983,14.4209,14.3927,14.4096,110000.0
2005-09-19 14:10:00,25.48,25.49,25.45,25.46,56000.0,14.4096,14.4153,14.3927,14.3983,56000.0
2005-09-19 14:20:00,25.46,25.46,25.37,25.38,55200.0,14.3983,14.3983,14.3474,14.3531,55200.0
2005-09-19 14:30:00,25.38,25.41,25.36,25.41,43600.0,14.3531,14.37,14.3418,14.37,43600.0
2005-09-19 14:40:00,25.41,25.41,25.36,25.36,29200.0,14.37,14.37,14.3418,14.3418,29200.0
2005-09-19 14:50:00,25.36,25.36,25.32,25.32,68400.0,14.3418,14.3418,14.3191,14.3191,68400.0
2005-09-19 15:00:00,25.32,25.34,25.3,25.31,91200.0,14.3191,14.3304,14.3078,14.3135,91200.0
2005-09-19 15:10:00,25.31,25.33,25.31,25.32,106000.0,14.3135,14.3248,14.3135,14.3191,106000.0
2005-09-19 15:20:00,25.32,25.33,25.31,25.33,102000.0,14.3191,14.3248,14.3135,14.3248,102000.0
2005-09-19 15:30:00,25.33,25.38,25.32,25.36,91600.0,14.3248,14.3531,14.3191,14.3418,91600.0
2005-09-19 15:40:00,25.36,25.41,25.36,25.41,157200.0,14.3418,14.37,14.3418,14.37,157200.0
2005-09-19 15:50:00,25.41,25.41,25.38,25.38,130000.0,14.37,14.37,14.3531,14.3531,130000.0
2005-09-20 09:30:00,25.38,25.38,25.25,25.38,46800.0,14.3531,14.3531,14.2796,14.3531,46800.0
2005-09-20 09:40:00,25.38,25.38,25.07,25.08,153200.0,14.3531,14.3531,14.1778,14.1834,153200.0
2005-09-20 09:50:00,25.04,25.12,25.03,25.08,133200.0,14.1608,14.206,14.1551,14.1834,133200.0
2005-09-20 10:00:00,25.11,25.23,25.11,25.23,56800.0,14.2004,14.2682,14.2004,14.2682,56800.0
2005-09-20 10:10:00,25.23,25.33,25.22,25.31,57600.0,14.2682,14.3248,14.2626,14.3135,57600.0
2005-09-20 10:20:00,25.31,25.31,25.24,25.3,56800.0,14.3135,14.3135,14.2739,14.3078,56800.0
2005-09-20 10:30:00,25.29,25.31,25.25,25.29,34000.0,14.3022,14.3135,14.2796,14.3022,34000.0
2005-09-20 10:40:00,25.3,25.3,25.26,25.27,84400.0,14.3078,14.3078,14.2852,14.2909,84400.0
2005-09-20 10:50:00,25.27,25.27,25.24,25.27,70400.0,14.2909,14.2909,14.2739,14.2909,70400.0
2005-09-20 11:00:00,25.27,25.29,25.27,25.28,42800.0,14.2909,14.3022,14.2909,14.2965,42800.0
2005-09-20 11:10:00,25.28,25.28,25.24,25.24,67200.0,14.2965,14.2965,14.2739,14.2739,67200.0
2005-09-20 11:20:00,25.24,25.28,25.22,25.28,53600.0,14.2739,14.2965,14.2626,14.2965,53600.0
2005-09-20 11:30:00,25.28,25.29,25.26,25.26,40800.0,14.2965,14.3022,14.2852,14.2852,40800.0
2005-09-20 11:40:00,25.26,25.27,25.25,25.26,18000.0,14.2852,14.2909,14.2796,14.2852,18000.0
2005-09-20 11:50:00,25.25,25.27,25.24,25.27,40400.0,14.2796,14.2909,14.2739,14.2909,40400.0
2005-09-20 12:00:00,25.27,25.28,25.25,25.25,62000.0,14.2909,14.2965,14.2796,14.2796,62000.0
2005-09-20 12:10:00,25.25,25.25,25.25,25.25,54000.0,14.2796,14.2796,14.2796,14.2796,54000.0
2005-09-20 12:20:00,25.25,25.28,25.25,25.27,40400.0,14.2796,14.2965,14.2796,14.2909,40400.0
2005-09-20 12:30:00,25.27,25.29,25.27,25.28,36800.0,14.2909,14.3022,14.2909,14.2965,36800.0
2005-09-20 12:40:00,25.28,25.28,25.27,25.27,31200.0,14.2965,14.2965,14.2909,14.2909,31200.0
2005-09-20 12:50:00,25.27,25.32,25.27,25.32,26000.0,14.2909,14.3191,14.2909,14.3191,26000.0
2005-09-20 13:00:00,25.32,25.32,25.25,25.25,35600.0,14.3191,14.3191,14.2796,14.2796,35600.0
2005-09-20 13:10:00,25.25,25.26,25.25,25.25,44800.0,14.2796,14.2852,14.2796,14.2796,44800.0
2005-09-20 13:20:00,25.25,25.26,25.24,25.25,27600.0,14.2796,14.2852,14.2739,14.2796,27600.0
2005-09-20 13:30:00,25.25,25.26,25.24,25.24,37600.0,14.2796,14.2852,14.2739,14.2739,37600.0
2005-09-20 13:40:00,25.24,25.26,25.23,25.26,40400.0,14.2739,14.2852,14.2682,14.2852,40400.0
2005-09-20 13:50:00,25.26,25.27,25.26,25.27,19200.0,14.2852,14.2909,14.2852,14.2909,19200.0
2005-09-20 14:00:00,25.27,25.28,25.27,25.28,18800.0,14.2909,14.2965,14.2909,14.2965,18800.0
2005-09-20 14:10:00,25.28,25.31,25.23,25.28,52400.0,14.2965,14.3135,14.2682,14.2965,52400.0
2005-09-20 14:20:00,25.28,25.28,25.17,25.19,108000.0,14.2965,14.2965,14.2343,14.2456,108000.0
2005-09-20 14:30:00,25.2,25.25,25.19,25.19,54000.0,14.2513,14.2796,14.2456,14.2456,54000.0
2005-09-20 14:40:00,25.18,25.18,25.06,25.06,55200.0,14.24,14.24,14.1721,14.1721,55200.0
2005-09-20 14:50:00,25.05,25.06,25.04,25.04,75200.0,14.1664,14.1721,14.1608,14.1608,75200.0
2005-09-20 15:00:00,25.04,25.06,24.98,24.98,81200.0,14.1608,14.1721,14.1269,14.1269,81200.0
2005-09-20 15:10:00,24.98,25.03,24.98,25.0,88000.0,14.1269,14.1551,14.1269,14.1382,88000.0
2005-09-20 15:20:00,25.0,25.06,25.0,25.06,127200.0,14.1382,14.1721,14.1382,14.1721,127200.0
2005-09-20 15:30:00,25.06,25.06,25.0,25.03,101600.0,14.1721,14.1721,14.1382,14.1551,101600.0
2005-09-20 15:40:00,25.03,25.06,25.03,25.04,191600.0,14.1551,14.1721,14.1551,14.1608,191600.0
2005-09-20 15:50:00,25.04,25.04,24.99,25.0,142000.0,14.1608,14.1608,14.1325,14.1382,142000.0
2005-09-21 09:30:00,24.93,24.93,24.86,24.86,94000.0,14.0986,14.0986,14.059,14.059,94000.0
2005-09-21 09:40:00,24.86,24.89,24.86,24.88,131600.0,14.059,14.076,14.059,14.0703,131600.0
2005-09-21 09:50:00,24.88,24.94,24.88,24.94,91600.0,14.0703,14.1042,14.0703,14.1042,91600.0
2005-09-21 10:00:00,24.93,24.98,24.93,24.94,72800.0,14.0986,14.1269,14.0986,14.1042,72800.0
2005-09-21 10:10:00,24.94,24.96,24.9,24.96,55600.0,14.1042,14.1155,14.0816,14.1155,55600.0
2005-09-21 10:20:00,24.96,25.0,24.95,24.95,46800.0,14.1155,14.1382,14.1099,14.1099,46800.0
2005-09-21 10:30:00,24.95,25.07,24.95,24.99,79200.0,14.1099,14.1778,14.1099,14.1325,79200.0
2005-09-21 10:40:00,24.99,25.06,24.99,25.03,64400.0,14.1325,14.1721,14.1325,14.1551,64400.0
2005-09-21 10:50:00,25.03,25.08,25.02,25.07,62000.0,14.1551,14.1834,14.1495,14.1778,62000.0
2005-09-21 11:00:00,25.07,25.07,25.0,25.01,52800.0,14.1778,14.1778,14.1382,14.1438,52800.0
2005-09-21 11:10:00,25.01,25.01,24.96,24.98,44800.0,14.1438,14.1438,14.1155,14.1269,44800.0
2005-09-21 11:20:00,24.98,24.98,24.94,24.94,16800.0,14.1269,14.1269,14.1042,14.1042,16800.0
2005-09-21 11:30:00,24.94,24.94,24.92,24.93,86000.0,14.1042,14.1042,14.0929,14.0986,86000.0
2005-09-21 11:40:00,24.92,24.95,24.92,24.93,58800.0,14.0929,14.1099,14.0929,14.0986,58800.0
2005-09-21 11:50:00,24.93,24.93,24.91,24.92,42400.0,14.0986,14.0986,14.0873,14.0929,42400.0
2005-09-21 12:00:00,24.91,24.95,24.91,24.95,45600.0,14.0873,14.1099,14.0873,14.1099,45600.0
2005-09-21 12:10:00,24.95,24.96,24.94,24.95,26000.0,14.1099,14.1155,14.1042,14.1099,26000.0
2005-09-21 12:20:00,24.95,24.97,24.95,24.97,20800.0,14.1099,14.1212,14.1099,14.1212,20800.0
2005-09-21 12:30:00,24.97,24.99,24.97,24.98,40800.0,14.1212,14.1325,14.1212,14.1269,40800.0
2005-09-21 12:40:00,24.98,25.02,24.98,25.02,56400.0,14.1269,14.1495,14.1269,14.1495,56400.0
2005-09-21 12:50:00,25.02,25.05,25.02,25.04,69200.0,14.1495,14.1664,14.1495,14.1608,69200.0
2005-09-21 13:00:00,25.04,25.05,25.02,25.02,68000.0,14.1608,14.1664,14.1495,14.1495,68000.0
2005-09-21 13:10:00,25.02,25.03,24.99,25.0,84000.0,14.1495,14.1551,14.1325,14.1382,84000.0
2005-09-21 13:20:00,25.0,25.01,24.99,25.0,80000.0,14.1382,14.1438,14.1325,14.1382,80000.0
2005-09-21 13:30:00,25.0,25.0,24.93,24.94,96000.0,14.1382,14.1382,14.0986,14.1042,96000.0
2005-09-21 13:40:00,24.94,24.99,24.94,24.97,45200.0,14.1042,14.1325,14.1042,14.1212,45200.0
2005-09-21 13:50:00,24.97,24.97,24.93,24.96,73200.0,14.1212,14.1212,14.0986,14.1155,73200.0
2005-09-21 14:00:00,24.96,24.96,24.95,24.96,114400.0,14.1155,14.1155,14.1099,14.1155,114400.0
2005-09-21 14:10:00,24.96,25.01,24.96,25.0,91200.0,14.1155,14.1438,14.1155,14.1382,91200.0
2005-09-21 14:20:00,25.0,25.02,25.0,25.01,74400.0,14.1382,14.1495,14.1382,14.1438,74400.0
2005-09-21 14:30:00,25.01,25.01,25.0,25.0,63200.0,14.1438,14.1438,14.1382,14.1382,63200.0
2005-09-21 14:40:00,25.0,25.04,25.0,25.02,48800.0,14.1382,14.1608,14.1382,14.1495,48800.0
2005-09-21 14:50:00,25.02,25.06,25.02,25.05,44800.0,14.1495,14.1721,14.1495,14.1664,44800.0
2005-09-21 15:00:00,25.05,25.05,25.0,25.0,74400.0,14.1664,14.1664,14.1382,14.1382,74400.0
2005-09-21 15:10:00,25.0,25.03,25.0,25.03,124000.0,14.1382,14.1551,14.1382,14.1551,124000.0
2005-09-21 15:20:00,25.03,25.05,25.02,25.03,146400.0,14.1551,14.1664,14.1495,14.1551,146400.0
2005-09-21 15:30:00,25.02,25.02,24.99,25.01,161200.0,14.1495,14.1495,14.1325,14.1438,161200.0
2005-09-21 15:40:00,25.0,25.01,24.94,24.94,48400.0,14.1382,14.1438,14.1042,14.1042,48400.0
2005-09-21 15:50:00,24.93,24.94,24.89,24.89,100800.0,14.0986,14.1042,14.076,14.076,100800.0
2005-09-22 09:30:00,24.58,24.68,24.58,24.6,158400.0,13.9006,13.9572,13.9006,13.912,158400.0
2005-09-22 09:40:00,24.6,24.6,24.5,24.51,230000.0,13.912,13.912,13.8554,13.8611,230000.0
2005-09-22 09:50:00,24.51,24.56,24.4,24.56,206800.0,13.8611,13.8893,13.7989,13.8893,206800.0
2005-09-22 10:00:00,24.59,24.59,24.45,24.49,76400.0,13.9063,13.9063,13.8271,13.8498,76400.0
2005-09-22 10:10:00,24.5,24.65,24.5,24.65,205200.0,13.8554,13.9402,13.8554,13.9402,205200.0
2005-09-22 10:20:00,24.66,24.74,24.65,24.74,326400.0,13.9459,13.9911,13.9402,13.9911,326400.0
2005-09-22 10:30:00,24.73,24.91,24.73,24.9,173600.0,13.9855,14.0873,13.9855,14.0816,173600.0
2005-09-22 10:40:00,24.9,25.13,24.9,25.11,302800.0,14.0816,14.2117,14.0816,14.2004,302800.0
2005-09-22 10:50:00,25.11,25.11,25.03,25.04,150400.0,14.2004,14.2004,14.1551,14.1608,150400.0
2005-09-22 11:00:00,25.03,25.09,25.03,25.05,282800.0,14.1551,14.1891,14.1551,14.1664,282800.0
2005-09-22 11:10:00,25.08,25.08,25.03,25.04,180400.0,14.1834,14.1834,14.1551,14.1608,180400.0
2005-09-22 11:20:00,25.04,25.06,25.04,25.05,140400.0,14.1608,14.1721,14.1608,14.1664,140400.0
2005-09-22 11:30:00,25.05,25.05,25.04,25.05,128000.0,14.1664,14.1664,14.1608,14.1664,128000.0
2005-09-22 11:40:00,25.05,25.07,25.0,25.02,180000.0,14.1664,14.1778,14.1382,14.1495,180000.0
2005-09-22 11:50:00,25.01,25.06,25.01,25.05,104800.0,14.1438,14.1721,14.1438,14.1664,104800.0
2005-09-22 12:00:00,25.05,25.05,24.99,25.03,165200.0,14.1664,14.1664,14.1325,14.1551,165200.0
2005-09-22 12:10:00,25.02,25.07,25.02,25.06,55200.0,14.1495,14.1778,14.1495,14.1721,55200.0
2005-09-22 12:20:00,25.06,25.06,25.03,25.04,98800.0,14.1721,14.1721,14.1551,14.1608,98800.0
2005-09-22 12:30:00,25.04,25.07,24.86,25.07,71200.0,14.1608,14.1778,14.059,14.1778,71200.0
2005-09-22 12:40:00,25.07,25.11,25.07,25.11,50800.0,14.1778,14.2004,14.1778,14.2004,50800.0
2005-09-22 12:50:00,25.1,25.12,25.09,25.1,66000.0,14.1947,14.206,14.1891,14.1947,66000.0
2005-09-22 13:00:00,25.1,25.11,25.09,25.09,94400.0,14.1947,14.2004,14.1891,14.1891,94400.0
2005-09-22 13:10:00,25.09,25.16,25.08,25.14,91600.0,14.1891,14.2287,14.1834,14.2173,91600.0
2005-09-22 13:20:00,25.13,25.19,25.13,25.18,124800.0,14.2117,14.2456,14.2117,14.24,124800.0
2005-09-22 13:30:00,25.18,25.28,25.18,25.28,101600.0,14.24,14.2965,14.24,14.2965,101600.0
2005-09-22 13:40:00,25.29,25.44,25.29,25.43,195600.0,14.3022,14.387,14.3022,14.3813,195600.0
2005-09-22 13:50:00,25.43,25.46,25.42,25.44,131600.0,14.3813,14.3983,14.3757,14.387,131600.0
2005-09-22 14:00:00,25.44,25.53,25.42,25.52,176400.0,14.387,14.4379,14.3757,14.4322,176400.0
2005-09-22 14:10:00,25.52,25.57,25.42,25.5,90000.0,14.4322,14.4605,14.3757,14.4209,90000.0
2005-09-22 14:20:00,25.51,25.56,25.51,25.52,46400.0,14.4266,14.4549,14.4266,14.4322,46400.0
2005-09-22 14:30:00,25.53,25.56,25.49,25.52,139200.0,14.4379,14.4549,14.4153,14.4322,139200.0
2005-09-22 14:40:00,25.52,25.59,25.47,25.59,94000.0,14.4322,14.4718,14.404,14.4718,94000.0
2005-09-22 14:50:00,25.59,25.61,25.51,25.55,119200.0,14.4718,14.4831,14.4266,14.4492,119200.0
2005-09-22 15:00:00,25.55,25.62,25.55,25.6,180800.0,14.4492,14.4888,14.4492,14.4775,180800.0
2005-09-22 15:10:00,25.6,25.68,25.59,25.68,267200.0,14.4775,14.5227,14.4718,14.5227,267200.0
2005-09-22 15:20:00,25.68,25.82,25.67,25.79,274800.0,14.5227,14.6019,14.5171,14.5849,274800.0
2005-09-22 15:30:00,25.79,25.88,25.79,25.85,342400.0,14.5849,14.6358,14.5849,14.6189,342400.0
2005-09-22 15:40:00,25.84,26.03,25.84,26.01,322400.0,14.6132,14.7207,14.6132,14.7094,322400.0
2005-09-22 15:50:00,26.0,26.04,25.97,26.01,1223200.0,14.7037,14.7263,14.6867,14.7094,1223200.0
2005-09-23 09:30:00,25.79,26.03,25.78,26.0,219600.0,14.5849,14.7207,14.5793,14.7037,219600.0
2005-09-23 09:40:00,25.96,26.14,25.88,26.11,356400.0,14.6811,14.7829,14.6358,14.7659,356400.0
2005-09-23 09:50:00,26.09,26.11,25.86,25.88,301200.0,14.7546,14.7659,14.6245,14.6358,301200.0
2005-09-23 10:00:00,25.86,26.06,25.84,26.0,328400.0,14.6245,14.7376,14.6132,14.7037,328400.0
2005-09-23 10:10:00,26.0,26.13,26.0,26.05,164000.0,14.7037,14.7772,14.7037,14.732,164000.0
2005-09-23 10:20:00,26.05,26.18,26.05,26.13,254800.0,14.732,14.8055,14.732,14.7772,254800.0
2005-09-23 10:30:00,26.12,26.19,26.12,26.14,368000.0,14.7716,14.8111,14.7716,14.7829,368000.0
2005-09-23 10:40:00,26.14,26.23,26.13,26.23,311600.0,14.7829,14.8338,14.7772,14.8338,311600.0
2005-09-23 10:50:00,26.24,26.35,26.24,26.31,238400.0,14.8394,14.9016,14.8394,14.879,238400.0
2005-09-23 11:00:00,26.32,26.39,26.03,26.29,213600.0,14.8847,14.9243,14.7207,14.8677,213600.0
2005-09-23 11:10:00,26.29,26.43,26.29,26.4,276800.0,14.8677,14.9469,14.8677,14.9299,276800.0
2005-09-23 11:20:00,26.4,26.68,26.4,26.63,409600.0,14.9299,15.0883,14.9299,15.06,409600.0
2005-09-23 11:30:00,26.6,26.6,26.4,26.4,161200.0,15.043,15.043,14.9299,14.9299,161200.0
2005-09-23 11:40:00,26.41,26.5,26.41,26.5,164000.0,14.9356,14.9865,14.9356,14.9865,164000.0
2005-09-23 11:50:00,26.51,26.64,26.5,26.62,240000.0,14.9921,15.0656,14.9865,15.0543,240000.0
2005-09-23 12:00:00,26.62,26.76,26.56,26.75,179600.0,15.0543,15.1335,15.0204,15.1278,179600.0
2005-09-23 12:10:00,26.75,26.76,26.61,26.63,145200.0,15.1278,15.1335,15.0487,15.06,145200.0
2005-09-23 12:20:00,26.63,26.63,26.48,26.49,96000.0,15.06,15.06,14.9751,14.9808,96000.0
2005-09-23 12:30:00,26.48,26.52,26.46,26.52,111200.0,14.9751,14.9978,14.9638,14.9978,111200.0
2005-09-23 12:40:00,26.52,26.55,26.49,26.5,106000.0,14.9978,15.0147,14.9808,14.9865,106000.0
2005-09-23 12:50:00,26.48,26.5,26.44,26.49,99200.0,14.9751,14.9865,14.9525,14.9808,99200.0
2005-09-23 13:00:00,26.49,26.49,26.47,26.48,84000.0,14.9808,14.9808,14.9695,14.9751,84000.0
2005-09-23 13:10:00,26.48,26.49,26.47,26.48,131600.0,14.9751,14.9808,14.9695,14.9751,131600.0
2005-09-23 13:20:00,26.48,26.53,26.48,26.5,182800.0,14.9751,15.0034,14.9751,14.9865,182800.0
2005-09-23 13:30:00,26.5,26.55,26.49,26.55,122400.0,14.9865,15.0147,14.9808,15.0147,122400.0
2005-09-23 13:40:00,26.55,26.56,26.5,26.54,99600.0,15.0147,15.0204,14.9865,15.0091,99600.0
2005-09-23 13:50:00,26.53,26.61,26.53,26.61,164000.0,15.0034,15.0487,15.0034,15.0487,164000.0
2005-09-23 14:00:00,26.59,26.6,26.54,26.57,106000.0,15.0374,15.043,15.0091,15.026,106000.0
2005-09-23 14:10:00,26.56,26.56,26.49,26.53,78400.0,15.0204,15.0204,14.9808,15.0034,78400.0
2005-09-23 14:20:00,26.53,26.53,26.41,26.49,137600.0,15.0034,15.0034,14.9356,14.9808,137600.0
2005-09-23 14:30:00,26.49,26.49,26.42,26.45,81200.0,14.9808,14.9808,14.9412,14.9582,81200.0
2005-09-23 14:40:00,26.43,26.43,26.41,26.43,62800.0,14.9469,14.9469,14.9356,14.9469,62800.0
2005-09-23 14:50:00,26.43,26.58,26.43,26.55,131600.0,14.9469,15.0317,14.9469,15.0147,131600.0
2005-09-23 15:00:00,26.55,26.55,26.5,26.51,191600.0,15.0147,15.0147,14.9865,14.9921,191600.0
2005-09-23 15:10:00,26.51,26.54,26.44,26.52,286400.0,14.9921,15.0091,14.9525,14.9978,286400.0
2005-09-23 15:20:00,26.54,26.58,26.53,26.58,124400.0,15.0091,15.0317,15.0034,15.0317,124400.0
2005-09-23 15:30:00,26.58,26.68,26.58,26.65,294000.0,15.0317,15.0883,15.0317,15.0713,294000.0
2005-09-23 15:40:00,26.65,26.73,26.61,26.72,274800.0,15.0713,15.1165,15.0487,15.1109,274800.0
2005-09-23 15:50:00,26.72,26.73,26.68,26.73,245200.0,15.1109,15.1165,15.0883,15.1165,245200.0
2005-09-26 09:30:00,26.79,26.79,26.58,26.64,160400.0,15.1505,15.1505,15.0317,15.0656,160400.0
2005-09-26 09:40:00,26.64,26.74,26.63,26.7,211200.0,15.0656,15.1222,15.06,15.0996,211200.0
2005-09-26 09:50:00,26.72,26.72,26.61,26.61,357200.0,15.1109,15.1109,15.0487,15.0487,357200.0
2005-09-26 10:00:00,26.61,26.69,26.61,26.65,131200.0,15.0487,15.0939,15.0487,15.0713,131200.0
2005-09-26 10:10:00,26.65,26.71,26.65,26.69,273200.0,15.0713,15.1052,15.0713,15.0939,273200.0
2005-09-26 10:20:00,26.68,26.83,26.66,26.67,240800.0,15.0883,15.1731,15.0769,15.0826,240800.0
2005-09-26 10:30:00,26.67,26.67,26.56,26.66,426800.0,15.0826,15.0826,15.0204,15.0769,426800.0
2005-09-26 10:40:00,26.67,26.71,26.61,26.63,131200.0,15.0826,15.1052,15.0487,15.06,131200.0
2005-09-26 10:50:00,26.65,26.66,26.59,26.62,108400.0,15.0713,15.0769,15.0374,15.0543,108400.0
2005-09-26 11:00:00,26.62,26.65,26.61,26.62,58800.0,15.0543,15.0713,15.0487,15.0543,58800.0
2005-09-26 11:10:00,26.62,26.66,26.62,26.65,43200.0,15.0543,15.0769,15.0543,15.0713,43200.0
2005-09-26 11:20:00,26.65,26.65,26.6,26.63,60400.0,15.0713,15.0713,15.043,15.06,60400.0
2005-09-26 11:30:00,26.63,26.65,26.58,26.59,106000.0,15.06,15.0713,15.0317,15.0374,106000.0
2005-09-26 11:40:00,26.6,26.65,26.6,26.65,93200.0,15.043,15.0713,15.043,15.0713,93200.0
2005-09-26 11:50:00,26.64,26.64,26.56,26.58,103600.0,15.0656,15.0656,15.0204,15.0317,103600.0
2005-09-26 12:00:00,26.56,26.57,26.55,26.55,78000.0,15.0204,15.026,15.0147,15.0147,78000.0
2005-09-26 12:10:00,26.55,26.58,26.5,26.52,96800.0,15.0147,15.0317,14.9865,14.9978,96800.0
2005-09-26 12:20:00,26.53,26.54,26.44,26.5,112400.0,15.0034,15.0091,14.9525,14.9865,112400.0
2005-09-26 12:30:00,26.49,26.49,26.45,26.47,82000.0,14.9808,14.9808,14.9582,14.9695,82000.0
2005-09-26 12:40:00,26.47,26.49,26.4,26.44,40000.0,14.9695,14.9808,14.9299,14.9525,40000.0
2005-09-26 12:50:00,26.44,26.51,26.39,26.47,104800.0,14.9525,14.9921,14.9243,14.9695,104800.0
2005-09-26 13:00:00,26.49,26.54,26.48,26.52,126400.0,14.9808,15.0091,14.9751,14.9978,126400.0
2005-09-26 13:10:00,26.5,26.5,26.44,26.5,223600.0,14.9865,14.9865,14.9525,14.9865,223600.0
2005-09-26 13:20:00,26.5,26.5,26.49,26.5,143200.0,14.9865,14.9865,14.9808,14.9865,143200.0
2005-09-26 13:30:00,26.5,26.5,26.43,26.43,74800.0,14.9865,14.9865,14.9469,14.9469,74800.0
2005-09-26 13:40:00,26.44,26.49,26.44,26.45,77200.0,14.9525,14.9808,14.9525,14.9582,77200.0
2005-09-26 13:50:00,26.45,26.47,26.43,26.47,37600.0,14.9582,14.9695,14.9469,14.9695,37600.0
2005-09-26 14:00:00,26.47,26.48,26.46,26.47,60400.0,14.9695,14.9751,14.9638,14.9695,60400.0
2005-09-26 14:10:00,26.47,26.48,26.47,26.48,101200.0,14.9695,14.9751,14.9695,14.9751,101200.0
2005-09-26 14:20:00,26.48,26.53,26.47,26.53,101200.0,14.9751,15.0034,14.9695,15.0034,101200.0
2005-09-26 14:30:00,26.53,26.54,26.51,26.53,123600.0,15.0034,15.0091,14.9921,15.0034,123600.0
2005-09-26 14:40:00,26.53,26.53,26.48,26.5,138400.0,15.0034,15.0034,14.9751,14.9865,138400.0
2005-09-26 14:50:00,26.5,26.51,26.5,26.51,192000.0,14.9865,14.9921,14.9865,14.9921,192000.0
2005-09-26 15:00:00,26.51,26.54,26.5,26.53,163200.0,14.9921,15.0091,14.9865,15.0034,163200.0
2005-09-26 15:10:00,26.53,26.54,26.49,26.5,202000.0,15.0034,15.0091,14.9808,14.9865,202000.0
2005-09-26 15:20:00,26.5,26.52,26.39,26.42,279600.0,14.9865,14.9978,14.9243,14.9412,279600.0
2005-09-26 15:30:00,26.42,26.53,26.41,26.52,168000.0,14.9412,15.0034,14.9356,14.9978,168000.0
2005-09-26 15:40:00,26.53,26.56,26.51,26.52,225600.0,15.0034,15.0204,14.9921,14.9978,225600.0
2005-09-26 15:50:00,26.52,26.52,26.5,26.5,230000.0,14.9978,14.9978,14.9865,14.9865,230000.0
2005-09-27 09:30:00,26.13,26.13,26.06,26.08,216400.0,14.7772,14.7772,14.7376,14.7489,216400.0
2005-09-27 09:40:00,26.09,26.26,26.09,26.12,192800.0,14.7546,14.8507,14.7546,14.7716,192800.0
2005-09-27 09:50:00,26.12,26.16,26.08,26.16,158800.0,14.7716,14.7942,14.7489,14.7942,158800.0
2005-09-27 10:00:00,26.16,26.18,26.14,26.16,306000.0,14.7942,14.8055,14.7829,14.7942,306000.0
2005-09-27 10:10:00,26.16,26.16,25.99,26.0,254800.0,14.7942,14.7942,14.698,14.7037,254800.0
2005-09-27 10:20:00,26.0,26.12,25.99,26.12,153200.0,14.7037,14.7716,14.698,14.7716,153200.0
2005-09-27 10:30:00,26.12,26.17,26.12,26.12,210000.0,14.7716,14.7998,14.7716,14.7716,210000.0
2005-09-27 10:40:00,26.13,26.13,26.08,26.08,158800.0,14.7772,14.7772,14.7489,14.7489,158800.0
2005-09-27 10:50:00,26.08,26.08,26.01,26.04,124000.0,14.7489,14.7489,14.7094,14.7263,124000.0
2005-09-27 11:00:00,26.04,26.09,26.04,26.08,91600.0,14.7263,14.7546,14.7263,14.7489,91600.0
2005-09-27 11:10:00,26.09,26.1,26.06,26.06,104400.0,14.7546,14.7602,14.7376,14.7376,104400.0
2005-09-27 11:20:00,26.07,26.15,26.06,26.15,97200.0,14.7433,14.7885,14.7376,14.7885,97200.0
2005-09-27 11:30:00,26.15,26.19,26.11,26.12,115600.0,14.7885,14.8111,14.7659,14.7716,115600.0
2005-09-27 11:40:00,26.12,26.23,26.12,26.22,94000.0,14.7716,14.8338,14.7716,14.8281,94000.0
2005-09-27 11:50:00,26.22,26.22,26.13,26.15,69200.0,14.8281,14.8281,14.7772,14.7885,69200.0
2005-09-27 12:00:00,26.16,26.24,26.14,26.15,81200.0,14.7942,14.8394,14.7829,14.7885,81200.0
2005-09-27 12:10:00,26.15,26.18,26.13,26.18,47600.0,14.7885,14.8055,14.7772,14.8055,47600.0
2005-09-27 12:20:00,26.18,26.19,26.17,26.18,23200.0,14.8055,14.8111,14.7998,14.8055,23200.0
2005-09-27 12:30:00,26.18,26.2,26.18,26.2,42400.0,14.8055,14.8168,14.8055,14.8168,42400.0
2005-09-27 12:40:00,26.2,26.24,26.2,26.24,34800.0,14.8168,14.8394,14.8168,14.8394,34800.0
2005-09-27 12:50:00,26.24,26.25,26.24,26.24,63600.0,14.8394,14.8451,14.8394,14.8394,63600.0
2005-09-27 13:00:00,26.24,26.24,26.22,26.22,30000.0,14.8394,14.8394,14.8281,14.8281,30000.0
2005-09-27 13:10:00,26.22,26.22,26.19,26.19,38000.0,14.8281,14.8281,14.8111,14.8111,38000.0
2005-09-27 13:20:00,26.18,26.21,26.18,26.21,106000.0,14.8055,14.8225,14.8055,14.8225,106000.0
2005-09-27 13:30:00,26.21,26.29,26.21,26.28,84800.0,14.8225,14.8677,14.8225,14.862,84800.0
2005-09-27 13:40:00,26.29,26.3,26.27,26.28,65600.0,14.8677,14.8734,14.8564,14.862,65600.0
2005-09-27 13:50:00,26.28,26.41,26.28,26.41,83600.0,14.862,14.9356,14.862,14.9356,83600.0
2005-09-27 14:00:00,26.41,26.44,26.35,26.37,87600.0,14.9356,14.9525,14.9016,14.9129,87600.0
2005-09-27 14:10:00,26.37,26.37,26.32,26.32,32800.0,14.9129,14.9129,14.8847,14.8847,32800.0
2005-09-27 14:20:00,26.32,26.35,26.32,26.35,63200.0,14.8847,14.9016,14.8847,14.9016,63200.0
2005-09-27 14:30:00,26.35,26.38,26.35,26.37,51200.0,14.9016,14.9186,14.9016,14.9129,51200.0
2005-09-27 14:40:00,26.37,26.39,26.36,26.38,72800.0,14.9129,14.9243,14.9073,14.9186,72800.0
2005-09-27 14:50:00,26.38,26.47,26.37,26.47,130800.0,14.9186,14.9695,14.9129,14.9695,130800.0
2005-09-27 15:00:00,26.48,26.54,26.44,26.46,119600.0,14.9751,15.0091,14.9525,14.9638,119600.0
2005-09-27 15:10:00,26.47,26.54,26.46,26.5,166000.0,14.9695,15.0091,14.9638,14.9865,166000.0
2005-09-27 15:20:00,26.53,26.54,26.5,26.54,121200.0,15.0034,15.0091,14.9865,15.0091,121200.0
2005-09-27 15:30:00,26.56,26.6,26.53,26.58,127600.0,15.0204,15.043,15.0034,15.0317,127600.0
2005-09-27 15:40:00,26.6,26.6,26.54,26.54,166000.0,15.043,15.043,15.0091,15.0091,166000.0
2005-09-27 15:50:00,26.54,26.54,26.51,26.51,348800.0,15.0091,15.0091,14.9921,14.9921,348800.0
2005-09-28 09:30:00,26.31,26.33,25.98,26.29,260000.0,14.879,14.8903,14.6924,14.8677,260000.0
2005-09-28 09:40:00,26.13,26.23,25.87,25.94,402800.0,14.7772,14.8338,14.6302,14.6698,402800.0
2005-09-28 09:50:00,25.94,26.07,25.94,26.07,406000.0,14.6698,14.7433,14.6698,14.7433,406000.0
2005-09-28 10:00:00,26.04,26.05,25.98,25.99,457200.0,14.7263,14.732,14.6924,14.698,457200.0
2005-09-28 10:10:00,26.0,26.0,25.98,26.0,169600.0,14.7037,14.7037,14.6924,14.7037,169600.0
2005-09-28 10:20:00,26.0,26.0,25.96,25.96,375200.0,14.7037,14.7037,14.6811,14.6811,375200.0
2005-09-28 10:30:00,25.99,26.01,25.97,25.99,326800.0,14.698,14.7094,14.6867,14.698,326800.0
2005-09-28 10:40:00,25.99,26.0,25.96,25.96,151600.0,14.698,14.7037,14.6811,14.6811,151600.0
2005-09-28 10:50:00,25.96,26.0,25.96,26.0,167200.0,14.6811,14.7037,14.6811,14.7037,167200.0
2005-09-28 11:00:00,26.0,26.0,25.97,25.98,136400.0,14.7037,14.7037,14.6867,14.6924,136400.0
2005-09-28 11:10:00,25.98,26.0,25.98,25.99,112800.0,14.6924,14.7037,14.6924,14.698,112800.0
2005-09-28 11:20:00,25.99,26.23,25.99,26.23,299600.0,14.698,14.8338,14.698,14.8338,299600.0
2005-09-28 11:30:00,26.24,26.3,26.16,26.3,218000.0,14.8394,14.8734,14.7942,14.8734,218000.0
2005-09-28 11:40:00,26.3,26.3,26.15,26.15,106800.0,14.8734,14.8734,14.7885,14.7885,106800.0
2005-09-28 11:50:00,26.16,26.17,26.04,26.05,150800.0,14.7942,14.7998,14.7263,14.732,150800.0
2005-09-28 12:00:00,26.06,26.11,25.96,25.97,64800.0,14.7376,14.7659,14.6811,14.6867,64800.0
2005-09-28 12:10:00,25.98,25.99,25.92,25.99,146400.0,14.6924,14.698,14.6585,14.698,146400.0
2005-09-28 12:20:00,25.99,26.08,25.96,26.08,69200.0,14.698,14.7489,14.6811,14.7489,69200.0
2005-09-28 12:30:00,26.1,26.18,26.1,26.18,119600.0,14.7602,14.8055,14.7602,14.8055,119600.0
2005-09-28 12:40:00,26.18,26.25,26.18,26.25,98000.0,14.8055,14.8451,14.8055,14.8451,98000.0
2005-09-28 12:50:00,26.25,26.26,26.25,26.25,166000.0,14.8451,14.8507,14.8451,14.8451,166000.0
2005-09-28 13:00:00,26.25,26.25,26.2,26.21,59200.0,14.8451,14.8451,14.8168,14.8225,59200.0
2005-09-28 13:10:00,26.21,26.22,26.2,26.21,20000.0,14.8225,14.8281,14.8168,14.8225,20000.0
2005-09-28 13:20:00,26.2,26.2,26.1,26.15,83200.0,14.8168,14.8168,14.7602,14.7885,83200.0
2005-09-28 13:30:00,26.15,26.15,26.07,26.1,92000.0,14.7885,14.7885,14.7433,14.7602,92000.0
2005-09-28 13:40:00,26.1,26.18,26.1,26.14,48800.0,14.7602,14.8055,14.7602,14.7829,48800.0
2005-09-28 13:50:00,26.13,26.22,26.11,26.21,150400.0,14.7772,14.8281,14.7659,14.8225,150400.0
2005-09-28 14:00:00,26.21,26.29,26.2,26.2,51600.0,14.8225,14.8677,14.8168,14.8168,51600.0
2005-09-28 14:10:00,26.2,26.28,26.2,26.27,76400.0,14.8168,14.862,14.8168,14.8564,76400.0
2005-09-28 14:20:00,26.27,26.35,26.25,26.35,156800.0,14.8564,14.9016,14.8451,14.9016,156800.0
2005-09-28 14:30:00,26.35,26.35,26.26,26.27,107600.0,14.9016,14.9016,14.8507,14.8564,107600.0
2005-09-28 14:40:00,26.27,26.36,26.27,26.32,84400.0,14.8564,14.9073,14.8564,14.8847,84400.0
2005-09-28 14:50:00,26.33,26.33,26.23,26.23,103200.0,14.8903,14.8903,14.8338,14.8338,103200.0
2005-09-28 15:00:00,26.24,26.31,26.24,26.31,80400.0,14.8394,14.879,14.8394,14.879,80400.0
2005-09-28 15:10:00,26.31,26.32,26.27,26.29,140800.0,14.879,14.8847,14.8564,14.8677,140800.0
2005-09-28 15:20:00,26.3,26.45,26.28,26.45,186400.0,14.8734,14.9582,14.862,14.9582,186400.0
2005-09-28 15:30:00,26.45,26.51,26.44,26.51,316400.0,14.9582,14.9921,14.9525,14.9921,316400.0
2005-09-28 15:40:00,26.51,26.51,26.35,26.36,207200.0,14.9921,14.9921,14.9016,14.9073,207200.0
2005-09-28 15:50:00,26.36,26.43,26.35,26.43,251200.0,14.9073,14.9469,14.9016,14.9469,251200.0
2005-09-29 09:30:00,26.43,26.5,26.43,26.46,72800.0,14.9469,14.9865,14.9469,14.9638,72800.0
2005-09-29 09:40:00,26.46,26.46,26.4,26.42,38400.0,14.9638,14.9638,14.9299,14.9412,38400.0
2005-09-29 09:50:00,26.41,26.45,26.41,26.43,51600.0,14.9356,14.9582,14.9356,14.9469,51600.0
2005-09-29 10:00:00,26.42,26.42,26.34,26.34,71600.0,14.9412,14.9412,14.896,14.896,71600.0
2005-09-29 10:10:00,26.34,26.41,26.32,26.41,75600.0,14.896,14.9356,14.8847,14.9356,75600.0
2005-09-29 10:20:00,26.4,26.43,26.4,26.42,74000.0,14.9299,14.9469,14.9299,14.9412,74000.0
2005-09-29 10:30:00,26.42,26.43,26.38,26.43,51600.0,14.9412,14.9469,14.9186,14.9469,51600.0
2005-09-29 10:40:00,26.43,26.49,26.43,26.49,53200.0,14.9469,14.9808,14.9469,14.9808,53200.0
2005-09-29 10:50:00,26.49,26.49,26.43,26.43,58800.0,14.9808,14.9808,14.9469,14.9469,58800.0
2005-09-29 11:00:00,26.43,26.46,26.39,26.39,111200.0,14.9469,14.9638,14.9243,14.9243,111200.0
2005-09-29 11:10:00,26.39,26.44,26.38,26.44,52000.0,14.9243,14.9525,14.9186,14.9525,52000.0
2005-09-29 11:20:00,26.43,26.44,26.4,26.4,49600.0,14.9469,14.9525,14.9299,14.9299,49600.0
2005-09-29 11:30:00,26.42,26.42,26.41,26.41,27600.0,14.9412,14.9412,14.9356,14.9356,27600.0
2005-09-29 11:40:00,26.41,26.43,26.41,26.43,57200.0,14.9356,14.9469,14.9356,14.9469,57200.0
2005-09-29 11:50:00,26.43,26.55,26.43,26.48,87600.0,14.9469,15.0147,14.9469,14.9751,87600.0
2005-09-29 12:00:00,26.49,26.5,26.46,26.46,49600.0,14.9808,14.9865,14.9638,14.9638,49600.0
2005-09-29 12:10:00,26.45,26.45,26.42,26.45,247600.0,14.9582,14.9582,14.9412,14.9582,247600.0
2005-09-29 12:20:00,26.45,26.45,26.42,26.44,42000.0,14.9582,14.9582,14.9412,14.9525,42000.0
2005-09-29 12:30:00,26.44,26.46,26.41,26.44,659200.0,14.9525,14.9638,14.9356,14.9525,659200.0
2005-09-29 12:40:00,26.42,26.44,26.41,26.42,60000.0,14.9412,14.9525,14.9356,14.9412,60000.0
2005-09-29 12:50:00,26.42,26.42,26.39,26.41,38800.0,14.9412,14.9412,14.9243,14.9356,38800.0
2005-09-29 13:00:00,26.41,26.44,26.41,26.42,127600.0,14.9356,14.9525,14.9356,14.9412,127600.0
2005-09-29 13:10:00,26.42,26.49,26.42,26.48,594400.0,14.9412,14.9808,14.9412,14.9751,594400.0
2005-09-29 13:20:00,26.48,26.52,26.47,26.49,664400.0,14.9751,14.9978,14.9695,14.9808,664400.0
2005-09-29 13:30:00,26.5,26.53,26.49,26.49,138800.0,14.9865,15.0034,14.9808,14.9808,138800.0
2005-09-29 13:40:00,26.49,26.5,26.48,26.49,133200.0,14.9808,14.9865,14.9751,14.9808,133200.0
2005-09-29 13:50:00,26.49,26.49,26.46,26.46,47200.0,14.9808,14.9808,14.9638,14.9638,47200.0
2005-09-29 14:00:00,26.46,26.51,26.46,26.5,76400.0,14.9638,14.9921,14.9638,14.9865,76400.0
2005-09-29 14:10:00,26.5,26.51,26.49,26.5,101600.0,14.9865,14.9921,14.9808,14.9865,101600.0
2005-09-29 14:20:00,26.5,26.5,26.46,26.46,44000.0,14.9865,14.9865,14.9638,14.9638,44000.0
2005-09-29 14:30:00,26.46,26.46,26.43,26.44,37600.0,14.9638,14.9638,14.9469,14.9525,37600.0
2005-09-29 14:40:00,26.44,26.48,26.41,26.41,55600.0,14.9525,14.9751,14.9356,14.9356,55600.0
2005-09-29 14:50:00,26.41,26.43,26.4,26.41,57600.0,14.9356,14.9469,14.9299,14.9356,57600.0
2005-09-29 15:00:00,26.41,26.45,26.41,26.45,60800.0,14.9356,14.9582,14.9356,14.9582,60800.0
2005-09-29 15:10:00,26.45,26.49,26.42,26.49,109200.0,14.9582,14.9808,14.9412,14.9808,109200.0
2005-09-29 15:20:00,26.49,26.51,26.48,26.5,125200.0,14.9808,14.9921,14.9751,14.9865,125200.0
2005-09-29 15:30:00,26.5,26.56,26.48,26.56,110800.0,14.9865,15.0204,14.9751,15.0204,110800.0
2005-09-29 15:40:00,26.56,26.61,26.52,26.52,124800.0,15.0204,15.0487,14.9978,14.9978,124800.0
2005-09-29 15:50:00,26.52,26.57,26.52,26.53,136000.0,14.9978,15.026,14.9978,15.0034,136000.0
2005-09-30 09:30:00,26.5,26.5,26.35,26.36,54400.0,14.9865,14.9865,14.9016,14.9073,54400.0
2005-09-30 09:40:00,26.36,26.44,26.32,26.34,58400.0,14.9073,14.9525,14.8847,14.896,58400.0
2005-09-30 09:50:00,26.38,26.39,26.33,26.39,82800.0,14.9186,14.9243,14.8903,14.9243,82800.0
2005-09-30 10:00:00,26.4,26.45,26.33,26.44,94000.0,14.9299,14.9582,14.8903,14.9525,94000.0
2005-09-30 10:10:00,26.44,26.44,26.35,26.38,87600.0,14.9525,14.9525,14.9016,14.9186,87600.0
2005-09-30 10:20:00,26.39,26.42,26.34,26.34,49600.0,14.9243,14.9412,14.896,14.896,49600.0
2005-09-30 10:30:00,26.33,26.34,26.28,26.29,92000.0,14.8903,14.896,14.862,14.8677,92000.0
2005-09-30 10:40:00,26.29,26.33,26.27,26.28,60400.0,14.8677,14.8903,14.8564,14.862,60400.0
2005-09-30 10:50:00,26.27,26.27,26.21,26.21,357600.0,14.8564,14.8564,14.8225,14.8225,357600.0
2005-09-30 11:00:00,26.22,26.26,26.2,26.26,97600.0,14.8281,14.8507,14.8168,14.8507,97600.0
2005-09-30 11:10:00,26.26,26.26,26.23,26.26,67200.0,14.8507,14.8507,14.8338,14.8507,67200.0
2005-09-30 11:20:00,26.26,26.26,26.19,26.22,292000.0,14.8507,14.8507,14.8111,14.8281,292000.0
2005-09-30 11:30:00,26.22,26.23,26.2,26.21,69600.0,14.8281,14.8338,14.8168,14.8225,69600.0
2005-09-30 11:40:00,26.22,26.22,26.18,26.18,71600.0,14.8281,14.8281,14.8055,14.8055,71600.0
2005-09-30 11:50:00,26.18,26.2,26.16,26.17,69200.0,14.8055,14.8168,14.7942,14.7998,69200.0
2005-09-30 12:00:00,26.17,26.17,26.13,26.17,78400.0,14.7998,14.7998,14.7772,14.7998,78400.0
2005-09-30 12:10:00,26.17,26.17,26.13,26.13,60800.0,14.7998,14.7998,14.7772,14.7772,60800.0
2005-09-30 12:20:00,26.13,26.13,26.09,26.12,111200.0,14.7772,14.7772,14.7546,14.7716,111200.0
2005-09-30 12:30:00,26.12,26.13,26.1,26.11,138000.0,14.7716,14.7772,14.7602,14.7659,138000.0
2005-09-30 12:40:00,26.11,26.14,26.1,26.1,160400.0,14.7659,14.7829,14.7602,14.7602,160400.0
2005-09-30 12:50:00,26.1,26.12,26.1,26.11,95200.0,14.7602,14.7716,14.7602,14.7659,95200.0
2005-09-30 13:00:00,26.11,26.13,26.11,26.13,55200.0,14.7659,14.7772,14.7659,14.7772,55200.0
2005-09-30 13:10:00,26.13,26.14,26.12,26.13,32400.0,14.7772,14.7829,14.7716,14.7772,32400.0
2005-09-30 13:20:00,26.13,26.18,26.13,26.18,55200.0,14.7772,14.8055,14.7772,14.8055,55200.0
2005-09-30 13:30:00,26.18,26.21,26.17,26.2,71200.0,14.8055,14.8225,14.7998,14.8168,71200.0
2005-09-30 13:40:00,26.19,26.19,26.16,26.16,143600.0,14.8111,14.8111,14.7942,14.7942,143600.0
2005-09-30 13:50:00,26.16,26.17,26.15,26.16,109600.0,14.7942,14.7998,14.7885,14.7942,109600.0
2005-09-30 14:00:00,26.16,26.19,26.15,26.18,159200.0,14.7942,14.8111,14.7885,14.8055,159200.0
2005-09-30 14:10:00,26.17,26.2,26.17,26.2,88000.0,14.7998,14.8168,14.7998,14.8168,88000.0
2005-09-30 14:20:00,26.19,26.22,26.19,26.21,58800.0,14.8111,14.8281,14.8111,14.8225,58800.0
2005-09-30 14:30:00,26.22,26.26,26.21,26.26,101200.0,14.8281,14.8507,14.8225,14.8507,101200.0
2005-09-30 14:40:00,26.25,26.25,26.22,26.22,149200.0,14.8451,14.8451,14.8281,14.8281,149200.0
2005-09-30 14:50:00,26.22,26.26,26.22,26.26,114400.0,14.8281,14.8507,14.8281,14.8507,114400.0
2005-09-30 15:00:00,26.26,26.28,26.23,26.23,79600.0,14.8507,14.862,14.8338,14.8338,79600.0
2005-09-30 15:10:00,26.24,26.25,26.23,26.25,85600.0,14.8394,14.8451,14.8338,14.8451,85600.0
2005-09-30 15:20:00,26.25,26.25,26.22,26.22,63200.0,14.8451,14.8451,14.8281,14.8281,63200.0
2005-09-30 15:30:00,26.22,26.24,26.2,26.23,70400.0,14.8281,14.8394,14.8168,14.8338,70400.0
2005-09-30 15:40:00,26.23,26.23,26.22,26.23,106800.0,14.8338,14.8338,14.8281,14.8338,106800.0
2005-09-30 15:50:00,26.23,26.25,26.2,26.23,142800.0,14.8338,14.8451,14.8168,14.8338,142800.0
2005-10-03 09:30:00,26.4,26.4,26.25,26.25,189200.0,14.9299,14.9299,14.8451,14.8451,189200.0
2005-10-03 09:40:00,26.23,26.41,26.22,26.23,99200.0,14.8338,14.9356,14.8281,14.8338,99200.0
2005-10-03 09:50:00,26.26,26.4,26.19,26.36,168800.0,14.8507,14.9299,14.8111,14.9073,168800.0
2005-10-03 10:00:00,26.36,26.39,26.31,26.33,86800.0,14.9073,14.9243,14.879,14.8903,86800.0
2005-10-03 10:10:00,26.33,26.34,26.24,26.24,93600.0,14.8903,14.896,14.8394,14.8394,93600.0
2005-10-03 10:20:00,26.25,26.3,26.25,26.27,88000.0,14.8451,14.8734,14.8451,14.8564,88000.0
2005-10-03 10:30:00,26.27,26.28,26.14,26.15,64400.0,14.8564,14.862,14.7829,14.7885,64400.0
2005-10-03 10:40:00,26.14,26.22,26.14,26.22,55200.0,14.7829,14.8281,14.7829,14.8281,55200.0
2005-10-03 10:50:00,26.22,26.23,26.16,26.17,55600.0,14.8281,14.8338,14.7942,14.7998,55600.0
2005-10-03 11:00:00,26.18,26.2,26.17,26.2,91600.0,14.8055,14.8168,14.7998,14.8168,91600.0
2005-10-03 11:10:00,26.19,26.24,26.19,26.19,56400.0,14.8111,14.8394,14.8111,14.8111,56400.0
2005-10-03 11:20:00,26.19,26.23,26.18,26.2,130800.0,14.8111,14.8338,14.8055,14.8168,130800.0
2005-10-03 11:30:00,26.19,26.29,26.19,26.29,167600.0,14.8111,14.8677,14.8111,14.8677,167600.0
2005-10-03 11:40:00,26.29,26.29,26.25,26.27,66800.0,14.8677,14.8677,14.8451,14.8564,66800.0
2005-10-03 11:50:00,26.27,26.29,26.27,26.29,51600.0,14.8564,14.8677,14.8564,14.8677,51600.0
2005-10-03 12:00:00,26.29,26.31,26.29,26.31,61600.0,14.8677,14.879,14.8677,14.879,61600.0
2005-10-03 12:10:00,26.31,26.31,26.25,26.25,40400.0,14.879,14.879,14.8451,14.8451,40400.0
2005-10-03 12:20:00,26.25,26.26,26.24,26.24,50400.0,14.8451,14.8507,14.8394,14.8394,50400.0
2005-10-03 12:30:00,26.24,26.25,26.23,26.23,60400.0,14.8394,14.8451,14.8338,14.8338,60400.0
2005-10-03 12:40:00,26.23,26.25,26.23,26.24,35200.0,14.8338,14.8451,14.8338,14.8394,35200.0
2005-10-03 12:50:00,26.23,26.24,26.15,26.18,85200.0,14.8338,14.8394,14.7885,14.8055,85200.0
2005-10-03 13:00:00,26.17,26.25,26.17,26.24,46400.0,14.7998,14.8451,14.7998,14.8394,46400.0
2005-10-03 13:10:00,26.24,26.24,26.23,26.23,36400.0,14.8394,14.8394,14.8338,14.8338,36400.0
2005-10-03 13:20:00,26.24,26.25,26.22,26.23,48800.0,14.8394,14.8451,14.8281,14.8338,48800.0
2005-10-03 13:30:00,26.23,26.25,26.22,26.24,72800.0,14.8338,14.8451,14.8281,14.8394,72800.0
2005-10-03 13:40:00,26.24,26.25,26.22,26.22,70800.0,14.8394,14.8451,14.8281,14.8281,70800.0
2005-10-03 13:50:00,26.22,26.25,26.22,26.22,84000.0,14.8281,14.8451,14.8281,14.8281,84000.0
2005-10-03 14:00:00,26.22,26.22,26.18,26.19,56000.0,14.8281,14.8281,14.8055,14.8111,56000.0
2005-10-03 14:10:00,26.19,26.21,26.18,26.19,66400.0,14.8111,14.8225,14.8055,14.8111,66400.0
2005-10-03 14:20:00,26.2,26.2,26.15,26.18,52800.0,14.8168,14.8168,14.7885,14.8055,52800.0
2005-10-03 14:30:00,26.18,26.2,26.18,26.2,48800.0,14.8055,14.8168,14.8055,14.8168,48800.0
2005-10-03 14:40:00,26.21,26.22,26.18,26.2,113200.0,14.8225,14.8281,14.8055,14.8168,113200.0
2005-10-03 14:50:00,26.21,26.23,26.2,26.21,39600.0,14.8225,14.8338,14.8168,14.8225,39600.0
2005-10-03 15:00:00,26.21,26.21,26.17,26.19,72800.0,14.8225,14.8225,14.7998,14.8111,72800.0
2005-10-03 15:10:00,26.19,26.2,26.14,26.17,108000.0,14.8111,14.8168,14.7829,14.7998,108000.0
2005-10-03 15:20:00,26.17,26.17,26.15,26.16,91200.0,14.7998,14.7998,14.7885,14.7942,91200.0
2005-10-03 15:30:00,26.16,26.2,26.15,26.19,100400.0,14.7942,14.8168,14.7885,14.8111,100400.0
2005-10-03 15:40:00,26.19,26.19,26.13,26.14,86000.0,14.8111,14.8111,14.7772,14.7829,86000.0
2005-10-03 15:50:00,26.14,26.17,26.11,26.14,127600.0,14.7829,14.7998,14.7659,14.7829,127600.0
2005-10-04 09:30:00,26.63,26.63,26.6,26.63,97200.0,15.06,15.06,15.043,15.06,97200.0
2005-10-04 09:40:00,26.57,26.68,26.39,26.39,128400.0,15.026,15.0883,14.9243,14.9243,128400.0
2005-10-04 09:50:00,26.39,26.39,26.3,26.32,64800.0,14.9243,14.9243,14.8734,14.8847,64800.0
2005-10-04 10:00:00,26.31,26.32,26.24,26.28,77600.0,14.879,14.8847,14.8394,14.862,77600.0
2005-10-04 10:10:00,26.25,26.64,26.25,26.58,192800.0,14.8451,15.0656,14.8451,15.0317,192800.0
2005-10-04 10:20:00,26.58,26.7,26.54,26.66,94000.0,15.0317,15.0996,15.0091,15.0769,94000.0
2005-10-04 10:30:00,26.65,26.65,26.56,26.56,78400.0,15.0713,15.0713,15.0204,15.0204,78400.0
2005-10-04 10:40:00,26.54,26.54,26.42,26.44,80800.0,15.0091,15.0091,14.9412,14.9525,80800.0
2005-10-04 10:50:00,26.41,26.43,26.39,26.41,56000.0,14.9356,14.9469,14.9243,14.9356,56000.0
2005-10-04 11:00:00,26.41,26.43,26.38,26.4,107200.0,14.9356,14.9469,14.9186,14.9299,107200.0
2005-10-04 11:10:00,26.38,26.42,26.32,26.32,66000.0,14.9186,14.9412,14.8847,14.8847,66000.0
2005-10-04 11:20:00,26.32,26.39,26.31,26.39,64000.0,14.8847,14.9243,14.879,14.9243,64000.0
2005-10-04 11:30:00,26.38,26.38,26.34,26.37,56400.0,14.9186,14.9186,14.896,14.9129,56400.0
2005-10-04 11:40:00,26.37,26.37,26.28,26.31,74800.0,14.9129,14.9129,14.862,14.879,74800.0
2005-10-04 11:50:00,26.29,26.33,26.29,26.33,58400.0,14.8677,14.8903,14.8677,14.8903,58400.0
2005-10-04 12:00:00,26.33,26.33,26.29,26.32,58400.0,14.8903,14.8903,14.8677,14.8847,58400.0
2005-10-04 12:10:00,26.32,26.32,26.31,26.31,36800.0,14.8847,14.8847,14.879,14.879,36800.0
2005-10-04 12:20:00,26.31,26.33,26.29,26.32,74000.0,14.879,14.8903,14.8677,14.8847,74000.0
2005-10-04 12:30:00,26.32,26.32,26.25,26.26,35200.0,14.8847,14.8847,14.8451,14.8507,35200.0
2005-10-04 12:40:00,26.27,26.29,26.27,26.29,29600.0,14.8564,14.8677,14.8564,14.8677,29600.0
2005-10-04 12:50:00,26.29,26.3,26.27,26.3,22400.0,14.8677,14.8734,14.8564,14.8734,22400.0
2005-10-04 13:00:00,26.3,26.35,26.27,26.34,36400.0,14.8734,14.9016,14.8564,14.896,36400.0
2005-10-04 13:10:00,26.34,26.34,26.29,26.33,22800.0,14.896,14.896,14.8677,14.8903,22800.0
2005-10-04 13:20:00,26.33,26.33,26.31,26.31,38400.0,14.8903,14.8903,14.879,14.879,38400.0
2005-10-04 13:30:00,26.31,26.31,26.25,26.3,37600.0,14.879,14.879,14.8451,14.8734,37600.0
2005-10-04 13:40:00,26.3,26.3,26.25,26.27,34000.0,14.8734,14.8734,14.8451,14.8564,34000.0
2005-10-04 13:50:00,26.26,26.27,26.25,26.25,32400.0,14.8507,14.8564,14.8451,14.8451,32400.0
2005-10-04 14:00:00,26.25,26.25,26.21,26.25,53200.0,14.8451,14.8451,14.8225,14.8451,53200.0
2005-10-04 14:10:00,26.25,26.25,26.24,26.25,37600.0,14.8451,14.8451,14.8394,14.8451,37600.0
2005-10-04 14:20:00,26.25,26.25,26.16,26.16,41200.0,14.8451,14.8451,14.7942,14.7942,41200.0
2005-10-04 14:30:00,26.15,26.16,26.12,26.15,119200.0,14.7885,14.7942,14.7716,14.7885,119200.0
2005-10-04 14:40:00,26.16,26.17,26.15,26.15,74000.0,14.7942,14.7998,14.7885,14.7885,74000.0
2005-10-04 14:50:00,26.15,26.18,26.05,26.06,52400.0,14.7885,14.8055,14.732,14.7376,52400.0
2005-10-04 15:00:00,26.05,26.16,26.05,26.12,62800.0,14.732,14.7942,14.732,14.7716,62800.0
2005-10-04 15:10:00,26.1,26.13,26.05,26.05,47600.0,14.7602,14.7772,14.732,14.732,47600.0
2005-10-04 15:20:00,26.05,26.12,26.05,26.12,67600.0,14.732,14.7716,14.732,14.7716,67600.0
2005-10-04 15:30:00,26.11,26.13,26.09,26.12,58400.0,14.7659,14.7772,14.7546,14.7716,58400.0
2005-10-04 15:40:00,26.12,26.14,26.11,26.14,107600.0,14.7716,14.7829,14.7659,14.7829,107600.0
2005-10-04 15:50:00,26.14,26.15,26.1,26.11,104000.0,14.7829,14.7885,14.7602,14.7659,104000.0
2005-10-05 09:30:00,26.0,26.0,25.93,25.93,60000.0,14.7037,14.7037,14.6641,14.6641,60000.0
2005-10-05 09:40:00,25.93,26.0,25.92,25.93,37600.0,14.6641,14.7037,14.6585,14.6641,37600.0
2005-10-05 09:50:00,25.92,25.92,25.88,25.9,48800.0,14.6585,14.6585,14.6358,14.6471,48800.0
2005-10-05 10:00:00,25.9,25.9,25.79,25.79,92800.0,14.6471,14.6471,14.5849,14.5849,92800.0
2005-10-05 10:10:00,25.8,25.85,25.75,25.83,50800.0,14.5906,14.6189,14.5623,14.6076,50800.0
2005-10-05 10:20:00,25.83,25.87,25.82,25.86,47200.0,14.6076,14.6302,14.6019,14.6245,47200.0
2005-10-05 10:30:00,25.86,25.87,25.78,25.86,73600.0,14.6245,14.6302,14.5793,14.6245,73600.0
2005-10-05 10:40:00,25.86,25.86,25.81,25.84,64800.0,14.6245,14.6245,14.5962,14.6132,64800.0
2005-10-05 10:50:00,25.83,25.85,25.82,25.85,67200.0,14.6076,14.6189,14.6019,14.6189,67200.0
2005-10-05 11:00:00,25.85,25.91,25.85,25.91,35200.0,14.6189,14.6528,14.6189,14.6528,35200.0
2005-10-05 11:10:00,25.91,25.99,25.9,25.99,77600.0,14.6528,14.698,14.6471,14.698,77600.0
2005-10-05 11:20:00,25.99,26.08,25.99,26.0,102400.0,14.698,14.7489,14.698,14.7037,102400.0
2005-10-05 11:30:00,26.0,26.05,25.98,26.03,24400.0,14.7037,14.732,14.6924,14.7207,24400.0
2005-10-05 11:40:00,26.02,26.07,26.02,26.03,29600.0,14.715,14.7433,14.715,14.7207,29600.0
2005-10-05 11:50:00,26.01,26.03,25.97,26.0,21200.0,14.7094,14.7207,14.6867,14.7037,21200.0
2005-10-05 12:00:00,26.0,26.03,25.97,26.03,28000.0,14.7037,14.7207,14.6867,14.7207,28000.0
2005-10-05 12:10:00,26.03,26.11,26.03,26.11,36000.0,14.7207,14.7659,14.7207,14.7659,36000.0
2005-10-05 12:20:00,26.11,26.11,26.06,26.1,38000.0,14.7659,14.7659,14.7376,14.7602,38000.0
2005-10-05 12:30:00,26.1,26.19,26.1,26.19,61600.0,14.7602,14.8111,14.7602,14.8111,61600.0
2005-10-05 12:40:00,26.19,26.21,26.19,26.21,31600.0,14.8111,14.8225,14.8111,14.8225,31600.0
2005-10-05 12:50:00,26.2,26.22,26.14,26.16,24400.0,14.8168,14.8281,14.7829,14.7942,24400.0
2005-10-05 13:00:00,26.17,26.2,26.17,26.2,29600.0,14.7998,14.8168,14.7998,14.8168,29600.0
2005-10-05 13:10:00,26.19,26.19,26.14,26.18,59200.0,14.8111,14.8111,14.7829,14.8055,59200.0
2005-10-05 13:20:00,26.18,26.23,26.17,26.17,75600.0,14.8055,14.8338,14.7998,14.7998,75600.0
2005-10-05 13:30:00,26.18,26.19,26.16,26.17,46000.0,14.8055,14.8111,14.7942,14.7998,46000.0
2005-10-05 13:40:00,26.17,26.17,26.13,26.16,72400.0,14.7998,14.7998,14.7772,14.7942,72400.0
2005-10-05 13:50:00,26.16,26.18,26.15,26.18,48000.0,14.7942,14.8055,14.7885,14.8055,48000.0
2005-10-05 14:00:00,26.18,26.2,26.17,26.2,40000.0,14.8055,14.8168,14.7998,14.8168,40000.0
2005-10-05 14:10:00,26.2,26.25,26.2,26.23,50800.0,14.8168,14.8451,14.8168,14.8338,50800.0
2005-10-05 14:20:00,26.22,26.29,26.21,26.21,60400.0,14.8281,14.8677,14.8225,14.8225,60400.0
2005-10-05 14:30:00,26.21,26.24,26.16,26.17,60000.0,14.8225,14.8394,14.7942,14.7998,60000.0
2005-10-05 14:40:00,26.17,26.2,26.15,26.15,35200.0,14.7998,14.8168,14.7885,14.7885,35200.0
2005-10-05 14:50:00,26.15,26.21,26.15,26.15,55600.0,14.7885,14.8225,14.7885,14.7885,55600.0
2005-10-05 15:00:00,26.15,26.16,26.12,26.15,43200.0,14.7885,14.7942,14.7716,14.7885,43200.0
2005-10-05 15:10:00,26.14,26.16,26.08,26.08,92400.0,14.7829,14.7942,14.7489,14.7489,92400.0
2005-10-05 15:20:00,26.08,26.11,26.05,26.05,120400.0,14.7489,14.7659,14.732,14.732,120400.0
2005-10-05 15:30:00,26.05,26.05,26.0,26.0,103600.0,14.732,14.732,14.7037,14.7037,103600.0
2005-10-05 15:40:00,26.0,26.0,25.9,25.92,130000.0,14.7037,14.7037,14.6471,14.6585,130000.0
2005-10-05 15:50:00,25.92,25.94,25.89,25.89,144800.0,14.6585,14.6698,14.6415,14.6415,144800.0
2005-10-06 09:30:00,25.93,26.05,25.93,26.05,43600.0,14.6641,14.732,14.6641,14.732,43600.0
2005-10-06 09:40:00,26.05,26.06,25.92,25.94,31200.0,14.732,14.7376,14.6585,14.6698,31200.0
2005-10-06 09:50:00,25.91,26.01,25.91,25.95,32400.0,14.6528,14.7094,14.6528,14.6754,32400.0
2005-10-06 10:00:00,25.97,26.0,25.92,25.93,21600.0,14.6867,14.7037,14.6585,14.6641,21600.0
2005-10-06 10:10:00,25.93,25.94,25.9,25.9,24000.0,14.6641,14.6698,14.6471,14.6471,24000.0
2005-10-06 10:20:00,25.9,25.93,25.9,25.92,37600.0,14.6471,14.6641,14.6471,14.6585,37600.0
2005-10-06 10:30:00,25.92,25.97,25.89,25.91,49600.0,14.6585,14.6867,14.6415,14.6528,49600.0
2005-10-06 10:40:00,25.91,25.97,25.91,25.96,41200.0,14.6528,14.6867,14.6528,14.6811,41200.0
2005-10-06 10:50:00,25.96,25.99,25.92,25.99,42400.0,14.6811,14.698,14.6585,14.698,42400.0
2005-10-06 11:00:00,25.99,25.99,25.92,25.96,138400.0,14.698,14.698,14.6585,14.6811,138400.0
2005-10-06 11:10:00,25.96,26.0,25.95,25.99,46800.0,14.6811,14.7037,14.6754,14.698,46800.0
2005-10-06 11:20:00,25.99,26.0,25.98,26.0,51600.0,14.698,14.7037,14.6924,14.7037,51600.0
2005-10-06 11:30:00,26.0,26.07,26.0,26.07,38800.0,14.7037,14.7433,14.7037,14.7433,38800.0
2005-10-06 11:40:00,26.05,26.05,26.0,26.05,26800.0,14.732,14.732,14.7037,14.732,26800.0
2005-10-06 11:50:00,26.05,26.05,26.02,26.02,46400.0,14.732,14.732,14.715,14.715,46400.0
2005-10-06 12:00:00,26.02,26.12,26.02,26.11,28000.0,14.715,14.7716,14.715,14.7659,28000.0
2005-10-06 12:10:00,26.11,26.16,26.11,26.15,72000.0,14.7659,14.7942,14.7659,14.7885,72000.0
2005-10-06 12:20:00,26.14,26.16,26.0,26.02,34400.0,14.7829,14.7942,14.7037,14.715,34400.0
2005-10-06 12:30:00,26.01,26.04,25.99,26.04,66400.0,14.7094,14.7263,14.698,14.7263,66400.0
2005-10-06 12:40:00,26.03,26.09,26.01,26.09,27200.0,14.7207,14.7546,14.7094,14.7546,27200.0
2005-10-06 12:50:00,26.09,26.15,26.09,26.13,31200.0,14.7546,14.7885,14.7546,14.7772,31200.0
2005-10-06 13:00:00,26.13,26.21,26.13,26.19,49200.0,14.7772,14.8225,14.7772,14.8111,49200.0
2005-10-06 13:10:00,26.18,26.18,26.13,26.14,45200.0,14.8055,14.8055,14.7772,14.7829,45200.0
2005-10-06 13:20:00,26.14,26.18,26.1,26.16,35600.0,14.7829,14.8055,14.7602,14.7942,35600.0
2005-10-06 13:30:00,26.14,26.14,26.04,26.09,16800.0,14.7829,14.7829,14.7263,14.7546,16800.0
2005-10-06 13:40:00,26.09,26.11,26.07,26.1,18000.0,14.7546,14.7659,14.7433,14.7602,18000.0
2005-10-06 13:50:00,26.09,26.09,25.99,26.0,52800.0,14.7546,14.7546,14.698,14.7037,52800.0
2005-10-06 14:00:00,26.01,26.05,25.98,26.04,62800.0,14.7094,14.732,14.6924,14.7263,62800.0
2005-10-06 14:10:00,26.04,26.1,26.03,26.09,49600.0,14.7263,14.7602,14.7207,14.7546,49600.0
2005-10-06 14:20:00,26.08,26.12,26.02,26.11,45600.0,14.7489,14.7716,14.715,14.7659,45600.0
2005-10-06 14:30:00,26.11,26.13,26.09,26.13,109600.0,14.7659,14.7772,14.7546,14.7772,109600.0
2005-10-06 14:40:00,26.13,26.14,26.08,26.11,71200.0,14.7772,14.7829,14.7489,14.7659,71200.0
2005-10-06 14:50:00,26.11,26.11,26.04,26.11,76400.0,14.7659,14.7659,14.7263,14.7659,76400.0
2005-10-06 15:00:00,26.11,26.11,26.04,26.04,43600.0,14.7659,14.7659,14.7263,14.7263,43600.0
2005-10-06 15:10:00,26.04,26.13,26.03,26.04,62800.0,14.7263,14.7772,14.7207,14.7263,62800.0
2005-10-06 15:20:00,26.04,26.05,25.95,25.97,139200.0,14.7263,14.732,14.6754,14.6867,139200.0
2005-10-06 15:30:00,25.98,25.98,25.9,25.92,140400.0,14.6924,14.6924,14.6471,14.6585,140400.0
2005-10-06 15:40:00,25.92,26.05,25.92,26.05,142000.0,14.6585,14.732,14.6585,14.732,142000.0
2005-10-06 15:50:00,26.07,26.2,26.06,26.1,129200.0,14.7433,14.8168,14.7376,14.7602,129200.0
2005-10-07 09:30:00,26.18,26.18,26.08,26.08,51200.0,14.8055,14.8055,14.7489,14.7489,51200.0
2005-10-07 09:40:00,26.09,26.14,26.02,26.03,32000.0,14.7546,14.7829,14.715,14.7207,32000.0
2005-10-07 09:50:00,26.05,26.14,25.99,26.14,50800.0,14.732,14.7829,14.698,14.7829,50800.0
2005-10-07 10:00:00,26.14,26.18,26.07,26.09,33200.0,14.7829,14.8055,14.7433,14.7546,33200.0
2005-10-07 10:10:00,26.08,26.1,26.04,26.06,74000.0,14.7489,14.7602,14.7263,14.7376,74000.0
2005-10-07 10:20:00,26.04,26.11,25.99,26.0,53600.0,14.7263,14.7659,14.698,14.7037,53600.0
2005-10-07 10:30:00,26.02,26.1,26.01,26.05,70000.0,14.715,14.7602,14.7094,14.732,70000.0
2005-10-07 10:40:00,26.04,26.04,25.92,25.99,84800.0,14.7263,14.7263,14.6585,14.698,84800.0
2005-10-07 10:50:00,25.99,26.08,25.99,26.07,64000.0,14.698,14.7489,14.698,14.7433,64000.0
2005-10-07 11:00:00,26.06,26.07,26.01,26.04,79600.0,14.7376,14.7433,14.7094,14.7263,79600.0
2005-10-07 11:10:00,26.04,26.04,26.0,26.01,41200.0,14.7263,14.7263,14.7037,14.7094,41200.0
2005-10-07 11:20:00,26.01,26.04,25.99,25.99,42400.0,14.7094,14.7263,14.698,14.698,42400.0
2005-10-07 11:30:00,26.01,26.01,25.97,25.98,18800.0,14.7094,14.7094,14.6867,14.6924,18800.0
2005-10-07 11:40:00,25.98,25.98,25.93,25.95,25200.0,14.6924,14.6924,14.6641,14.6754,25200.0
2005-10-07 11:50:00,25.95,26.01,25.94,26.0,57600.0,14.6754,14.7094,14.6698,14.7037,57600.0
2005-10-07 12:00:00,25.98,26.02,25.97,26.02,74400.0,14.6924,14.715,14.6867,14.715,74400.0
2005-10-07 12:10:00,26.02,26.08,26.02,26.06,58800.0,14.715,14.7489,14.715,14.7376,58800.0
2005-10-07 12:20:00,26.06,26.1,26.02,26.08,54800.0,14.7376,14.7602,14.715,14.7489,54800.0
2005-10-07 12:30:00,26.08,26.08,26.03,26.03,27600.0,14.7489,14.7489,14.7207,14.7207,27600.0
2005-10-07 12:40:00,26.03,26.06,26.03,26.03,26000.0,14.7207,14.7376,14.7207,14.7207,26000.0
2005-10-07 12:50:00,26.03,26.03,26.0,26.01,29200.0,14.7207,14.7207,14.7037,14.7094,29200.0
2005-10-07 13:00:00,26.01,26.04,25.99,26.04,26400.0,14.7094,14.7263,14.698,14.7263,26400.0
2005-10-07 13:10:00,26.06,26.08,26.03,26.08,15600.0,14.7376,14.7489,14.7207,14.7489,15600.0
2005-10-07 13:20:00,26.07,26.12,26.04,26.04,86000.0,14.7433,14.7716,14.7263,14.7263,86000.0
2005-10-07 13:30:00,26.05,26.07,26.04,26.07,21600.0,14.732,14.7433,14.7263,14.7433,21600.0
2005-10-07 13:40:00,26.07,26.08,26.06,26.07,14400.0,14.7433,14.7489,14.7376,14.7433,14400.0
2005-10-07 13:50:00,26.06,26.06,26.02,26.06,26400.0,14.7376,14.7376,14.715,14.7376,26400.0
2005-10-07 14:00:00,26.05,26.05,26.0,26.0,44800.0,14.732,14.732,14.7037,14.7037,44800.0
2005-10-07 14:10:00,26.0,26.05,25.99,26.03,49200.0,14.7037,14.732,14.698,14.7207,49200.0
2005-10-07 14:20:00,26.03,26.03,26.0,26.0,50000.0,14.7207,14.7207,14.7037,14.7037,50000.0
2005-10-07 14:30:00,26.0,26.0,25.99,26.0,82800.0,14.7037,14.7037,14.698,14.7037,82800.0
2005-10-07 14:40:00,26.0,26.02,25.99,26.0,51200.0,14.7037,14.715,14.698,14.7037,51200.0
2005-10-07 14:50:00,26.0,26.0,25.99,25.99,63600.0,14.7037,14.7037,14.698,14.698,63600.0
2005-10-07 15:00:00,25.99,26.0,25.96,25.97,82400.0,14.698,14.7037,14.6811,14.6867,82400.0
2005-10-07 15:10:00,25.98,25.99,25.97,25.97,90400.0,14.6924,14.698,14.6867,14.6867,90400.0
2005-10-07 15:20:00,25.97,25.97,25.92,25.92,80800.0,14.6867,14.6867,14.6585,14.6585,80800.0
2005-10-07 15:30:00,25.92,25.94,25.92,25.94,96800.0,14.6585,14.6698,14.6585,14.6698,96800.0
2005-10-07 15:40:00,25.94,26.0,25.93,26.0,94000.0,14.6698,14.7037,14.6641,14.7037,94000.0
2005-10-07 15:50:00,26.0,26.12,26.0,26.03,109600.0,14.7037,14.7716,14.7037,14.7207,109600.0
2005-10-10 09:30:00,26.07,26.07,25.94,25.96,33600.0,14.7433,14.7433,14.6698,14.6811,33600.0
2005-10-10 09:40:00,25.98,26.09,25.92,25.93,23600.0,14.6924,14.7546,14.6585,14.6641,23600.0
2005-10-10 09:50:00,25.93,25.93,25.89,25.92,43600.0,14.6641,14.6641,14.6415,14.6585,43600.0
2005-10-10 10:00:00,25.92,25.93,25.89,25.93,50000.0,14.6585,14.6641,14.6415,14.6641,50000.0
2005-10-10 10:10:00,25.93,25.93,25.84,25.88,56000.0,14.6641,14.6641,14.6132,14.6358,56000.0
2005-10-10 10:20:00,25.88,25.88,25.84,25.86,60000.0,14.6358,14.6358,14.6132,14.6245,60000.0
2005-10-10 10:30:00,25.86,25.87,25.81,25.85,135200.0,14.6245,14.6302,14.5962,14.6189,135200.0
2005-10-10 10:40:00,25.84,25.86,25.77,25.77,70400.0,14.6132,14.6245,14.5736,14.5736,70400.0
2005-10-10 10:50:00,25.77,25.91,25.77,25.91,81600.0,14.5736,14.6528,14.5736,14.6528,81600.0
2005-10-10 11:00:00,25.91,26.05,25.91,26.03,43600.0,14.6528,14.732,14.6528,14.7207,43600.0
2005-10-10 11:10:00,26.02,26.06,26.02,26.06,60400.0,14.715,14.7376,14.715,14.7376,60400.0
2005-10-10 11:20:00,26.06,26.15,26.06,26.14,25200.0,14.7376,14.7885,14.7376,14.7829,25200.0
2005-10-10 11:30:00,26.15,26.16,26.12,26.12,52800.0,14.7885,14.7942,14.7716,14.7716,52800.0
2005-10-10 11:40:00,26.11,26.15,26.05,26.1,136000.0,14.7659,14.7885,14.732,14.7602,136000.0
2005-10-10 11:50:00,26.09,26.12,26.05,26.07,40000.0,14.7546,14.7716,14.732,14.7433,40000.0
2005-10-10 12:00:00,26.07,26.13,26.07,26.12,36800.0,14.7433,14.7772,14.7433,14.7716,36800.0
2005-10-10 12:10:00,26.12,26.12,26.11,26.11,18800.0,14.7716,14.7716,14.7659,14.7659,18800.0
2005-10-10 12:20:00,26.11,26.17,26.1,26.11,21200.0,14.7659,14.7998,14.7602,14.7659,21200.0
2005-10-10 12:30:00,26.13,26.17,26.13,26.17,14000.0,14.7772,14.7998,14.7772,14.7998,14000.0
2005-10-10 12:40:00,26.18,26.24,26.18,26.24,26800.0,14.8055,14.8394,14.8055,14.8394,26800.0
2005-10-10 12:50:00,26.24,26.34,26.24,26.27,27600.0,14.8394,14.896,14.8394,14.8564,27600.0
2005-10-10 13:00:00,26.26,26.26,26.23,26.24,30400.0,14.8507,14.8507,14.8338,14.8394,30400.0
2005-10-10 13:10:00,26.24,26.27,26.21,26.25,65600.0,14.8394,14.8564,14.8225,14.8451,65600.0
2005-10-10 13:20:00,26.25,26.28,26.23,26.28,26400.0,14.8451,14.862,14.8338,14.862,26400.0
2005-10-10 13:30:00,26.28,26.28,26.23,26.23,19600.0,14.862,14.862,14.8338,14.8338,19600.0
2005-10-10 13:40:00,26.23,26.23,26.14,26.14,26400.0,14.8338,14.8338,14.7829,14.7829,26400.0
2005-10-10 13:50:00,26.15,26.16,26.13,26.14,23200.0,14.7885,14.7942,14.7772,14.7829,23200.0
2005-10-10 14:00:00,26.14,26.14,26.09,26.09,22400.0,14.7829,14.7829,14.7546,14.7546,22400.0
2005-10-10 14:10:00,26.09,26.11,26.07,26.07,42800.0,14.7546,14.7659,14.7433,14.7433,42800.0
2005-10-10 14:20:00,26.04,26.05,25.96,25.97,47200.0,14.7263,14.732,14.6811,14.6867,47200.0
2005-10-10 14:30:00,25.97,25.98,25.96,25.96,17200.0,14.6867,14.6924,14.6811,14.6811,17200.0
2005-10-10 14:40:00,25.96,25.96,25.91,25.91,44000.0,14.6811,14.6811,14.6528,14.6528,44000.0
2005-10-10 14:50:00,25.91,26.0,25.9,25.96,58000.0,14.6528,14.7037,14.6471,14.6811,58000.0
2005-10-10 15:00:00,25.96,26.0,25.96,26.0,48800.0,14.6811,14.7037,14.6811,14.7037,48800.0
2005-10-10 15:10:00,25.99,26.01,25.97,25.98,20800.0,14.698,14.7094,14.6867,14.6924,20800.0
2005-10-10 15:20:00,25.99,26.06,25.99,26.03,40400.0,14.698,14.7376,14.698,14.7207,40400.0
2005-10-10 15:30:00,26.02,26.08,25.98,26.08,81600.0,14.715,14.7489,14.6924,14.7489,81600.0
2005-10-10 15:40:00,26.05,26.05,25.98,25.99,65200.0,14.732,14.732,14.6924,14.698,65200.0
2005-10-10 15:50:00,25.99,26.04,25.97,25.99,49600.0,14.698,14.7263,14.6867,14.698,49600.0
2005-10-11 09:30:00,26.0,26.24,26.0,26.1,47600.0,14.7037,14.8394,14.7037,14.7602,47600.0
2005-10-11 09:40:00,26.09,26.23,26.09,26.21,43200.0,14.7546,14.8338,14.7546,14.8225,43200.0
2005-10-11 09:50:00,26.21,26.31,26.16,26.3,49200.0,14.8225,14.879,14.7942,14.8734,49200.0
2005-10-11 10:00:00,26.31,26.31,26.17,26.17,77600.0,14.879,14.879,14.7998,14.7998,77600.0
2005-10-11 10:10:00,26.15,26.21,26.15,26.21,41200.0,14.7885,14.8225,14.7885,14.8225,41200.0
2005-10-11 10:20:00,26.21,26.24,26.16,26.21,76000.0,14.8225,14.8394,14.7942,14.8225,76000.0
2005-10-11 10:30:00,26.21,26.24,26.2,26.2,55600.0,14.8225,14.8394,14.8168,14.8168,55600.0
2005-10-11 10:40:00,26.2,26.21,26.2,26.2,80400.0,14.8168,14.8225,14.8168,14.8168,80400.0
2005-10-11 10:50:00,26.2,26.2,26.15,26.17,53200.0,14.8168,14.8168,14.7885,14.7998,53200.0
2005-10-11 11:00:00,26.17,26.17,26.08,26.08,68800.0,14.7998,14.7998,14.7489,14.7489,68800.0
2005-10-11 11:10:00,26.08,26.11,26.06,26.1,60800.0,14.7489,14.7659,14.7376,14.7602,60800.0
2005-10-11 11:20:00,26.1,26.1,26.06,26.06,88800.0,14.7602,14.7602,14.7376,14.7376,88800.0
2005-10-11 11:30:00,26.07,26.1,26.05,26.05,40000.0,14.7433,14.7602,14.732,14.732,40000.0
2005-10-11 11:40:00,26.06,26.09,26.06,26.06,78400.0,14.7376,14.7546,14.7376,14.7376,78400.0
2005-10-11 11:50:00,26.06,26.1,26.04,26.1,60000.0,14.7376,14.7602,14.7263,14.7602,60000.0
2005-10-11 12:00:00,26.1,26.12,26.08,26.09,49200.0,14.7602,14.7716,14.7489,14.7546,49200.0
2005-10-11 12:10:00,26.07,26.08,26.0,26.0,47600.0,14.7433,14.7489,14.7037,14.7037,47600.0
2005-10-11 12:20:00,26.0,26.0,25.95,25.97,67600.0,14.7037,14.7037,14.6754,14.6867,67600.0
2005-10-11 12:30:00,25.97,25.97,25.94,25.96,77600.0,14.6867,14.6867,14.6698,14.6811,77600.0
2005-10-11 12:40:00,25.96,25.98,25.96,25.96,97600.0,14.6811,14.6924,14.6811,14.6811,97600.0
2005-10-11 12:50:00,25.96,25.96,25.93,25.93,23600.0,14.6811,14.6811,14.6641,14.6641,23600.0
2005-10-11 13:00:00,25.93,25.93,25.91,25.93,61600.0,14.6641,14.6641,14.6528,14.6641,61600.0
2005-10-11 13:10:00,25.93,25.93,25.9,25.93,43200.0,14.6641,14.6641,14.6471,14.6641,43200.0
2005-10-11 13:20:00,25.92,25.93,25.92,25.92,45200.0,14.6585,14.6641,14.6585,14.6585,45200.0
2005-10-11 13:30:00,25.92,25.94,25.91,25.92,77600.0,14.6585,14.6698,14.6528,14.6585,77600.0
2005-10-11 13:40:00,25.92,25.94,25.9,25.93,68400.0,14.6585,14.6698,14.6471,14.6641,68400.0
2005-10-11 13:50:00,25.93,25.93,25.89,25.91,67600.0,14.6641,14.6641,14.6415,14.6528,67600.0
2005-10-11 14:00:00,25.9,25.93,25.86,25.93,67200.0,14.6471,14.6641,14.6245,14.6641,67200.0
2005-10-11 14:10:00,25.93,25.97,25.91,25.93,182400.0,14.6641,14.6867,14.6528,14.6641,182400.0
2005-10-11 14:20:00,25.93,25.94,25.92,25.92,66800.0,14.6641,14.6698,14.6585,14.6585,66800.0
2005-10-11 14:30:00,25.92,25.94,25.91,25.92,62800.0,14.6585,14.6698,14.6528,14.6585,62800.0
2005-10-11 14:40:00,25.9,25.94,25.89,25.92,78800.0,14.6471,14.6698,14.6415,14.6585,78800.0
2005-10-11 14:50:00,25.92,25.93,25.88,25.91,60000.0,14.6585,14.6641,14.6358,14.6528,60000.0
2005-10-11 15:00:00,25.91,25.94,25.9,25.93,99200.0,14.6528,14.6698,14.6471,14.6641,99200.0
2005-10-11 15:10:00,25.93,25.93,25.87,25.88,68800.0,14.6641,14.6641,14.6302,14.6358,68800.0
2005-10-11 15:20:00,25.88,25.9,25.78,25.81,126000.0,14.6358,14.6471,14.5793,14.5962,126000.0
2005-10-11 15:30:00,25.81,25.85,25.77,25.83,101200.0,14.5962,14.6189,14.5736,14.6076,101200.0
2005-10-11 15:40:00,25.83,25.91,25.83,25.86,116000.0,14.6076,14.6528,14.6076,14.6245,116000.0
2005-10-11 15:50:00,25.86,25.86,25.82,25.85,83600.0,14.6245,14.6245,14.6019,14.6189,83600.0
2005-10-12 09:30:00,25.79,26.38,25.79,26.33,132000.0,14.5849,14.9186,14.5849,14.8903,132000.0
2005-10-12 09:40:00,26.33,26.33,26.16,26.2,239600.0,14.8903,14.8903,14.7942,14.8168,239600.0
2005-10-12 09:50:00,26.2,26.21,26.13,26.15,186800.0,14.8168,14.8225,14.7772,14.7885,186800.0
2005-10-12 10:00:00,26.15,26.16,26.09,26.09,98400.0,14.7885,14.7942,14.7546,14.7546,98400.0
2005-10-12 10:10:00,26.08,26.11,25.97,25.97,148400.0,14.7489,14.7659,14.6867,14.6867,148400.0
2005-10-12 10:20:00,26.0,26.0,25.85,25.93,185200.0,14.7037,14.7037,14.6189,14.6641,185200.0
2005-10-12 10:30:00,25.93,25.93,25.83,25.86,112000.0,14.6641,14.6641,14.6076,14.6245,112000.0
2005-10-12 10:40:00,25.86,25.91,25.84,25.89,184400.0,14.6245,14.6528,14.6132,14.6415,184400.0
2005-10-12 10:50:00,25.88,25.93,25.81,25.91,99600.0,14.6358,14.6641,14.5962,14.6528,99600.0
2005-10-12 11:00:00,25.91,25.91,25.86,25.89,49600.0,14.6528,14.6528,14.6245,14.6415,49600.0
2005-10-12 11:10:00,25.89,25.97,25.89,25.97,88800.0,14.6415,14.6867,14.6415,14.6867,88800.0
2005-10-12 11:20:00,25.98,26.08,25.98,26.08,114000.0,14.6924,14.7489,14.6924,14.7489,114000.0
2005-10-12 11:30:00,26.08,26.15,26.08,26.13,92400.0,14.7489,14.7885,14.7489,14.7772,92400.0
2005-10-12 11:40:00,26.12,26.12,25.99,26.0,146800.0,14.7716,14.7716,14.698,14.7037,146800.0
2005-10-12 11:50:00,26.01,26.1,26.01,26.1,129600.0,14.7094,14.7602,14.7094,14.7602,129600.0
2005-10-12 12:00:00,26.1,26.1,26.03,26.03,228800.0,14.7602,14.7602,14.7207,14.7207,228800.0
2005-10-12 12:10:00,26.03,26.05,25.99,26.05,82800.0,14.7207,14.732,14.698,14.732,82800.0
2005-10-12 12:20:00,26.05,26.1,26.05,26.1,77600.0,14.732,14.7602,14.732,14.7602,77600.0
2005-10-12 12:30:00,26.1,26.12,26.09,26.1,35600.0,14.7602,14.7716,14.7546,14.7602,35600.0
2005-10-12 12:40:00,26.1,26.11,26.08,26.08,38800.0,14.7602,14.7659,14.7489,14.7489,38800.0
2005-10-12 12:50:00,26.08,26.14,26.08,26.11,104000.0,14.7489,14.7829,14.7489,14.7659,104000.0
2005-10-12 13:00:00,26.09,26.13,26.08,26.12,114400.0,14.7546,14.7772,14.7489,14.7716,114400.0
2005-10-12 13:10:00,26.13,26.16,26.07,26.15,54800.0,14.7772,14.7942,14.7433,14.7885,54800.0
2005-10-12 13:20:00,26.15,26.17,26.13,26.15,61200.0,14.7885,14.7998,14.7772,14.7885,61200.0
2005-10-12 13:30:00,26.15,26.24,26.15,26.24,80000.0,14.7885,14.8394,14.7885,14.8394,80000.0
2005-10-12 13:40:00,26.24,26.24,26.21,26.24,94800.0,14.8394,14.8394,14.8225,14.8394,94800.0
2005-10-12 13:50:00,26.24,26.24,26.21,26.23,58400.0,14.8394,14.8394,14.8225,14.8338,58400.0
2005-10-12 14:00:00,26.23,26.28,26.2,26.22,134400.0,14.8338,14.862,14.8168,14.8281,134400.0
2005-10-12 14:10:00,26.21,26.22,26.17,26.18,100800.0,14.8225,14.8281,14.7998,14.8055,100800.0
2005-10-12 14:20:00,26.18,26.18,26.1,26.17,97200.0,14.8055,14.8055,14.7602,14.7998,97200.0
2005-10-12 14:30:00,26.17,26.18,26.13,26.17,94800.0,14.7998,14.8055,14.7772,14.7998,94800.0
2005-10-12 14:40:00,26.17,26.19,26.15,26.15,128800.0,14.7998,14.8111,14.7885,14.7885,128800.0
2005-10-12 14:50:00,26.16,26.17,26.13,26.14,81600.0,14.7942,14.7998,14.7772,14.7829,81600.0
2005-10-12 15:00:00,26.14,26.16,26.11,26.14,101600.0,14.7829,14.7942,14.7659,14.7829,101600.0
2005-10-12 15:10:00,26.14,26.18,26.1,26.15,247200.0,14.7829,14.8055,14.7602,14.7885,247200.0
2005-10-12 15:20:00,26.16,26.24,26.16,26.23,132000.0,14.7942,14.8394,14.7942,14.8338,132000.0
2005-10-12 15:30:00,26.23,26.29,26.21,26.27,228400.0,14.8338,14.8677,14.8225,14.8564,228400.0
2005-10-12 15:40:00,26.26,26.37,26.25,26.37,157200.0,14.8507,14.9129,14.8451,14.9129,157200.0
2005-10-12 15:50:00,26.37,26.37,26.34,26.34,242800.0,14.9129,14.9129,14.896,14.896,242800.0
2005-10-13 09:30:00,26.81,26.84,26.7,26.84,241200.0,15.1618,15.1787,15.0996,15.1787,241200.0
2005-10-13 09:40:00,26.83,26.95,26.75,26.88,534000.0,15.1731,15.2409,15.1278,15.2014,534000.0
2005-10-13 09:50:00,26.88,26.88,26.74,26.77,362800.0,15.2014,15.2014,15.1222,15.1392,362800.0
2005-10-13 10:00:00,26.77,26.85,26.65,26.85,236800.0,15.1392,15.1844,15.0713,15.1844,236800.0
2005-10-13 10:10:00,26.88,27.03,26.88,26.97,165600.0,15.2014,15.2862,15.2014,15.2523,165600.0
2005-10-13 10:20:00,26.97,27.0,26.96,26.97,140800.0,15.2523,15.2692,15.2466,15.2523,140800.0
2005-10-13 10:30:00,26.99,27.05,26.97,27.02,212800.0,15.2636,15.2975,15.2523,15.2805,212800.0
2005-10-13 10:40:00,27.03,27.08,27.01,27.05,122800.0,15.2862,15.3145,15.2749,15.2975,122800.0
2005-10-13 10:50:00,27.06,27.06,26.98,27.0,55200.0,15.3032,15.3032,15.2579,15.2692,55200.0
2005-10-13 11:00:00,27.0,27.02,26.95,26.95,115600.0,15.2692,15.2805,15.2409,15.2409,115600.0
2005-10-13 11:10:00,26.93,27.01,26.88,27.0,168800.0,15.2296,15.2749,15.2014,15.2692,168800.0
2005-10-13 11:20:00,27.0,27.09,26.95,27.06,173200.0,15.2692,15.3201,15.2409,15.3032,173200.0
2005-10-13 11:30:00,27.06,27.06,27.03,27.05,79600.0,15.3032,15.3032,15.2862,15.2975,79600.0
2005-10-13 11:40:00,27.05,27.09,26.93,26.96,142400.0,15.2975,15.3201,15.2296,15.2466,142400.0
2005-10-13 11:50:00,26.96,27.02,26.95,27.0,132800.0,15.2466,15.2805,15.2409,15.2692,132800.0
2005-10-13 12:00:00,27.0,27.0,26.93,26.97,136800.0,15.2692,15.2692,15.2296,15.2523,136800.0
2005-10-13 12:10:00,26.97,27.0,26.91,26.96,72400.0,15.2523,15.2692,15.2183,15.2466,72400.0
2005-10-13 12:20:00,26.96,26.98,26.91,26.94,57600.0,15.2466,15.2579,15.2183,15.2353,57600.0
2005-10-13 12:30:00,26.94,26.98,26.93,26.98,72000.0,15.2353,15.2579,15.2296,15.2579,72000.0
2005-10-13 12:40:00,26.97,26.99,26.95,26.95,113200.0,15.2523,15.2636,15.2409,15.2409,113200.0
2005-10-13 12:50:00,26.96,26.97,26.94,26.95,53200.0,15.2466,15.2523,15.2353,15.2409,53200.0
2005-10-13 13:00:00,26.95,26.96,26.93,26.93,86400.0,15.2409,15.2466,15.2296,15.2296,86400.0
2005-10-13 13:10:00,26.95,26.95,26.91,26.92,89200.0,15.2409,15.2409,15.2183,15.224,89200.0
2005-10-13 13:20:00,26.92,26.93,26.89,26.9,108800.0,15.224,15.2296,15.207,15.2127,108800.0
2005-10-13 13:30:00,26.9,26.94,26.9,26.94,50000.0,15.2127,15.2353,15.2127,15.2353,50000.0
2005-10-13 13:40:00,26.93,26.97,26.91,26.96,96400.0,15.2296,15.2523,15.2183,15.2466,96400.0
2005-10-13 13:50:00,26.97,27.04,26.96,26.99,190000.0,15.2523,15.2918,15.2466,15.2636,190000.0
2005-10-13 14:00:00,26.99,27.04,26.95,26.99,122800.0,15.2636,15.2918,15.2409,15.2636,122800.0
2005-10-13 14:10:00,26.98,26.99,26.91,26.97,107200.0,15.2579,15.2636,15.2183,15.2523,107200.0
2005-10-13 14:20:00,26.95,27.05,26.94,26.98,132800.0,15.2409,15.2975,15.2353,15.2579,132800.0
2005-10-13 14:30:00,26.99,27.07,26.98,27.07,142000.0,15.2636,15.3088,15.2579,15.3088,142000.0
2005-10-13 14:40:00,27.07,27.15,27.06,27.1,212800.0,15.3088,15.3541,15.3032,15.3258,212800.0
2005-10-13 14:50:00,27.1,27.1,27.05,27.06,130400.0,15.3258,15.3258,15.2975,15.3032,130400.0
2005-10-13 15:00:00,27.06,27.25,27.06,27.2,224400.0,15.3032,15.4106,15.3032,15.3823,224400.0
2005-10-13 15:10:00,27.2,27.27,27.17,27.27,223600.0,15.3823,15.4219,15.3654,15.4219,223600.0
2005-10-13 15:20:00,27.26,27.44,27.23,27.39,446000.0,15.4163,15.5181,15.3993,15.4898,446000.0
2005-10-13 15:30:00,27.39,27.42,27.3,27.33,312400.0,15.4898,15.5067,15.4389,15.4558,312400.0
2005-10-13 15:40:00,27.34,27.37,27.21,27.21,352400.0,15.4615,15.4785,15.388,15.388,352400.0
2005-10-13 15:50:00,27.21,27.28,27.2,27.27,394800.0,15.388,15.4276,15.3823,15.4219,394800.0
2005-10-14 09:30:00,27.41,27.42,27.34,27.37,115200.0,15.5011,15.5067,15.4615,15.4785,115200.0
2005-10-14 09:40:00,27.37,27.56,27.26,27.26,145600.0,15.4785,15.5859,15.4163,15.4163,145600.0
2005-10-14 09:50:00,27.25,27.43,27.21,27.38,238000.0,15.4106,15.5124,15.388,15.4841,238000.0
2005-10-14 10:00:00,27.39,27.6,27.39,27.6,197200.0,15.4898,15.6085,15.4898,15.6085,197200.0
2005-10-14 10:10:00,27.59,27.62,27.52,27.6,167600.0,15.6029,15.6198,15.5633,15.6085,167600.0
2005-10-14 10:20:00,27.6,27.61,27.52,27.61,154800.0,15.6085,15.6142,15.5633,15.6142,154800.0
2005-10-14 10:30:00,27.61,27.76,27.61,27.73,257600.0,15.6142,15.699,15.6142,15.6821,257600.0
2005-10-14 10:40:00,27.74,27.81,27.7,27.79,185200.0,15.6877,15.7273,15.6651,15.716,185200.0
2005-10-14 10:50:00,27.79,27.84,27.7,27.83,98400.0,15.716,15.7443,15.6651,15.7386,98400.0
2005-10-14 11:00:00,27.84,27.85,27.78,27.84,95600.0,15.7443,15.7499,15.7103,15.7443,95600.0
2005-10-14 11:10:00,27.84,27.93,27.83,27.88,160800.0,15.7443,15.7952,15.7386,15.7669,160800.0
2005-10-14 11:20:00,27.86,27.97,27.83,27.97,98000.0,15.7556,15.8178,15.7386,15.8178,98000.0
2005-10-14 11:30:00,27.99,27.99,27.93,27.98,110000.0,15.8291,15.8291,15.7952,15.8234,110000.0
2005-10-14 11:40:00,27.98,28.07,27.96,28.07,86400.0,15.8234,15.8743,15.8121,15.8743,86400.0
2005-10-14 11:50:00,28.07,28.1,27.99,27.99,193200.0,15.8743,15.8913,15.8291,15.8291,193200.0
2005-10-14 12:00:00,28.0,28.06,28.0,28.0,123200.0,15.8347,15.8687,15.8347,15.8347,123200.0
2005-10-14 12:10:00,28.0,28.11,28.0,28.1,109200.0,15.8347,15.897,15.8347,15.8913,109200.0
2005-10-14 12:20:00,28.13,28.2,28.1,28.2,112000.0,15.9083,15.9479,15.8913,15.9479,112000.0
2005-10-14 12:30:00,28.2,28.26,28.16,28.23,190000.0,15.9479,15.9818,15.9252,15.9648,190000.0
2005-10-14 12:40:00,28.21,28.21,28.19,28.2,78400.0,15.9535,15.9535,15.9422,15.9479,78400.0
2005-10-14 12:50:00,28.2,28.22,28.18,28.19,78400.0,15.9479,15.9592,15.9365,15.9422,78400.0
2005-10-14 13:00:00,28.19,28.21,28.0,28.01,145600.0,15.9422,15.9535,15.8347,15.8404,145600.0
2005-10-14 13:10:00,28.01,28.02,27.9,28.0,140000.0,15.8404,15.8461,15.7782,15.8347,140000.0
2005-10-14 13:20:00,28.0,28.11,27.99,28.11,56000.0,15.8347,15.897,15.8291,15.897,56000.0
2005-10-14 13:30:00,28.11,28.13,28.04,28.08,57600.0,15.897,15.9083,15.8574,15.88,57600.0
2005-10-14 13:40:00,28.08,28.14,28.08,28.11,39200.0,15.88,15.9139,15.88,15.897,39200.0
2005-10-14 13:50:00,28.11,28.2,28.06,28.18,89200.0,15.897,15.9479,15.8687,15.9365,89200.0
2005-10-14 14:00:00,28.19,28.21,28.13,28.17,55600.0,15.9422,15.9535,15.9083,15.9309,55600.0
2005-10-14 14:10:00,28.17,28.21,28.16,28.2,81600.0,15.9309,15.9535,15.9252,15.9479,81600.0
2005-10-14 14:20:00,28.2,28.28,28.2,28.27,126000.0,15.9479,15.9931,15.9479,15.9874,126000.0
2005-10-14 14:30:00,28.28,28.43,28.28,28.43,224000.0,15.9931,16.0779,15.9931,16.0779,224000.0
2005-10-14 14:40:00,28.43,28.63,28.43,28.55,428400.0,16.0779,16.191,16.0779,16.1458,428400.0
2005-10-14 14:50:00,28.55,28.67,28.53,28.65,191200.0,16.1458,16.2137,16.1345,16.2023,191200.0
2005-10-14 15:00:00,28.66,28.66,28.5,28.58,185600.0,16.208,16.208,16.1175,16.1628,185600.0
2005-10-14 15:10:00,28.58,28.6,28.5,28.55,135200.0,16.1628,16.1741,16.1175,16.1458,135200.0
2005-10-14 15:20:00,28.55,28.58,28.52,28.53,160400.0,16.1458,16.1628,16.1288,16.1345,160400.0
2005-10-14 15:30:00,28.53,28.57,28.5,28.5,322800.0,16.1345,16.1571,16.1175,16.1175,322800.0
2005-10-14 15:40:00,28.49,28.5,28.4,28.41,348400.0,16.1119,16.1175,16.061,16.0666,348400.0
2005-10-14 15:50:00,28.42,28.44,28.39,28.43,388000.0,16.0723,16.0836,16.0553,16.0779,388000.0
2005-10-17 09:30:00,28.18,28.18,28.18,28.18,0.0,15.9365,15.9365,15.9365,15.9365,0.0
2005-10-17 09:40:00,27.75,27.81,27.63,27.78,410800.0,15.6934,15.7273,15.6255,15.7103,410800.0
2005-10-17 09:50:00,27.78,27.79,27.56,27.56,187600.0,15.7103,15.716,15.5859,15.5859,187600.0
2005-10-17 10:00:00,27.56,27.69,27.56,27.68,362000.0,15.5859,15.6594,15.5859,15.6538,362000.0
2005-10-17 10:10:00,27.67,27.99,27.63,27.99,239600.0,15.6481,15.8291,15.6255,15.8291,239600.0
2005-10-17 10:20:00,27.99,28.18,27.96,28.06,228000.0,15.8291,15.9365,15.8121,15.8687,228000.0
2005-10-17 10:30:00,28.05,28.11,27.96,27.96,96800.0,15.863,15.897,15.8121,15.8121,96800.0
2005-10-17 10:40:00,27.94,27.94,27.78,27.8,267200.0,15.8008,15.8008,15.7103,15.7216,267200.0
2005-10-17 10:50:00,27.82,27.82,27.65,27.66,138000.0,15.733,15.733,15.6368,15.6425,138000.0
2005-10-17 11:00:00,27.66,27.69,27.57,27.63,99600.0,15.6425,15.6594,15.5916,15.6255,99600.0
2005-10-17 11:10:00,27.63,27.68,27.6,27.63,97200.0,15.6255,15.6538,15.6085,15.6255,97200.0
2005-10-17 11:20:00,27.64,27.65,27.54,27.6,138800.0,15.6312,15.6368,15.5746,15.6085,138800.0
2005-10-17 11:30:00,27.6,27.6,27.56,27.56,70400.0,15.6085,15.6085,15.5859,15.5859,70400.0
2005-10-17 11:40:00,27.56,27.57,27.4,27.42,166000.0,15.5859,15.5916,15.4954,15.5067,166000.0
2005-10-17 11:50:00,27.42,27.51,27.42,27.47,112000.0,15.5067,15.5576,15.5067,15.535,112000.0
2005-10-17 12:00:00,27.47,27.56,27.47,27.48,103200.0,15.535,15.5859,15.535,15.5407,103200.0
2005-10-17 12:10:00,27.49,27.53,27.47,27.52,62800.0,15.5463,15.569,15.535,15.5633,62800.0
2005-10-17 12:20:00,27.52,27.56,27.5,27.56,34800.0,15.5633,15.5859,15.552,15.5859,34800.0
2005-10-17 12:30:00,27.57,27.57,27.51,27.52,68800.0,15.5916,15.5916,15.5576,15.5633,68800.0
2005-10-17 12:40:00,27.51,27.52,27.41,27.47,125600.0,15.5576,15.5633,15.5011,15.535,125600.0
2005-10-17 12:50:00,27.46,27.47,27.43,27.46,78800.0,15.5294,15.535,15.5124,15.5294,78800.0
2005-10-17 13:00:00,27.44,27.49,27.43,27.48,70800.0,15.5181,15.5463,15.5124,15.5407,70800.0
2005-10-17 13:10:00,27.48,27.55,27.47,27.55,52400.0,15.5407,15.5803,15.535,15.5803,52400.0
2005-10-17 13:20:00,27.56,27.6,27.55,27.58,45600.0,15.5859,15.6085,15.5803,15.5972,45600.0
2005-10-17 13:30:00,27.59,27.64,27.58,27.64,83600.0,15.6029,15.6312,15.5972,15.6312,83600.0
2005-10-17 13:40:00,27.64,27.72,27.64,27.69,60000.0,15.6312,15.6764,15.6312,15.6594,60000.0
2005-10-17 13:50:00,27.7,27.72,27.66,27.66,45600.0,15.6651,15.6764,15.6425,15.6425,45600.0
2005-10-17 14:00:00,27.66,27.67,27.59,27.61,75200.0,15.6425,15.6481,15.6029,15.6142,75200.0
2005-10-17 14:10:00,27.61,27.67,27.61,27.67,103200.0,15.6142,15.6481,15.6142,15.6481,103200.0
2005-10-17 14:20:00,27.67,27.67,27.6,27.6,52000.0,15.6481,15.6481,15.6085,15.6085,52000.0
2005-10-17 14:30:00,27.6,27.61,27.58,27.61,55200.0,15.6085,15.6142,15.5972,15.6142,55200.0
2005-10-17 14:40:00,27.61,27.63,27.58,27.58,75200.0,15.6142,15.6255,15.5972,15.5972,75200.0
2005-10-17 14:50:00,27.58,27.61,27.55,27.61,91200.0,15.5972,15.6142,15.5803,15.6142,91200.0
2005-10-17 15:00:00,27.61,27.64,27.6,27.62,76000.0,15.6142,15.6312,15.6085,15.6198,76000.0
2005-10-17 15:10:00,27.62,27.63,27.55,27.55,207600.0,15.6198,15.6255,15.5803,15.5803,207600.0
2005-10-17 15:20:00,27.54,27.56,27.4,27.4,236400.0,15.5746,15.5859,15.4954,15.4954,236400.0
2005-10-17 15:30:00,27.4,27.49,27.39,27.48,343200.0,15.4954,15.5463,15.4898,15.5407,343200.0
2005-10-17 15:40:00,27.48,27.54,27.47,27.47,272400.0,15.5407,15.5746,15.535,15.535,272400.0
2005-10-17 15:50:00,27.47,27.47,27.3,27.3,640000.0,15.535,15.535,15.4389,15.4389,640000.0
2005-10-18 09:30:00,27.3,27.3,26.51,26.99,197600.0,15.4389,15.4389,14.9921,15.2636,197600.0
2005-10-18 09:40:00,26.99,26.99,26.86,26.9,206800.0,15.2636,15.2636,15.19,15.2127,206800.0
2005-10-18 09:50:00,26.89,26.98,26.85,26.9,188800.0,15.207,15.2579,15.1844,15.2127,188800.0
2005-10-18 10:00:00,26.9,26.96,26.86,26.94,162000.0,15.2127,15.2466,15.19,15.2353,162000.0
2005-10-18 10:10:00,26.93,27.0,26.93,26.96,63600.0,15.2296,15.2692,15.2296,15.2466,63600.0
2005-10-18 10:20:00,26.97,27.07,26.97,27.05,111200.0,15.2523,15.3088,15.2523,15.2975,111200.0
2005-10-18 10:30:00,27.06,27.07,27.03,27.03,141600.0,15.3032,15.3088,15.2862,15.2862,141600.0
2005-10-18 10:40:00,27.03,27.1,27.01,27.05,180000.0,15.2862,15.3258,15.2749,15.2975,180000.0
2005-10-18 10:50:00,27.06,27.09,27.04,27.06,97200.0,15.3032,15.3201,15.2918,15.3032,97200.0
2005-10-18 11:00:00,27.06,27.09,27.05,27.07,115200.0,15.3032,15.3201,15.2975,15.3088,115200.0
2005-10-18 11:10:00,27.07,27.08,27.02,27.02,131200.0,15.3088,15.3145,15.2805,15.2805,131200.0
2005-10-18 11:20:00,27.02,27.04,26.92,26.92,160800.0,15.2805,15.2918,15.224,15.224,160800.0
2005-10-18 11:30:00,26.94,27.0,26.93,26.97,59600.0,15.2353,15.2692,15.2296,15.2523,59600.0
2005-10-18 11:40:00,26.98,26.99,26.96,26.98,104000.0,15.2579,15.2636,15.2466,15.2579,104000.0
2005-10-18 11:50:00,26.99,27.0,26.98,27.0,49200.0,15.2636,15.2692,15.2579,15.2692,49200.0
2005-10-18 12:00:00,27.0,27.09,27.0,27.06,46800.0,15.2692,15.3201,15.2692,15.3032,46800.0
2005-10-18 12:10:00,27.06,27.12,27.06,27.11,29200.0,15.3032,15.3371,15.3032,15.3314,29200.0
2005-10-18 12:20:00,27.11,27.11,27.08,27.09,40400.0,15.3314,15.3314,15.3145,15.3201,40400.0
2005-10-18 12:30:00,27.09,27.18,27.09,27.18,70000.0,15.3201,15.371,15.3201,15.371,70000.0
2005-10-18 12:40:00,27.18,27.2,27.15,27.15,103200.0,15.371,15.3823,15.3541,15.3541,103200.0
2005-10-18 12:50:00,27.15,27.18,27.15,27.18,38400.0,15.3541,15.371,15.3541,15.371,38400.0
2005-10-18 13:00:00,27.18,27.2,27.16,27.2,80000.0,15.371,15.3823,15.3597,15.3823,80000.0
2005-10-18 13:10:00,27.2,27.23,27.11,27.14,79200.0,15.3823,15.3993,15.3314,15.3484,79200.0
2005-10-18 13:20:00,27.13,27.13,27.07,27.1,52000.0,15.3427,15.3427,15.3088,15.3258,52000.0
2005-10-18 13:30:00,27.1,27.1,27.04,27.05,32400.0,15.3258,15.3258,15.2918,15.2975,32400.0
2005-10-18 13:40:00,27.03,27.1,27.03,27.04,81600.0,15.2862,15.3258,15.2862,15.2918,81600.0
2005-10-18 13:50:00,27.03,27.05,27.01,27.04,56800.0,15.2862,15.2975,15.2749,15.2918,56800.0
2005-10-18 14:00:00,27.05,27.08,27.01,27.07,56000.0,15.2975,15.3145,15.2749,15.3088,56000.0
2005-10-18 14:10:00,27.07,27.08,27.0,27.03,111200.0,15.3088,15.3145,15.2692,15.2862,111200.0
2005-10-18 14:20:00,27.03,27.06,27.03,27.06,56800.0,15.2862,15.3032,15.2862,15.3032,56800.0
2005-10-18 14:30:00,27.05,27.06,27.03,27.05,65600.0,15.2975,15.3032,15.2862,15.2975,65600.0
2005-10-18 14:40:00,27.06,27.06,26.99,27.04,87200.0,15.3032,15.3032,15.2636,15.2918,87200.0
2005-10-18 14:50:00,27.04,27.04,27.0,27.02,236400.0,15.2918,15.2918,15.2692,15.2805,236400.0
2005-10-18 15:00:00,27.02,27.02,27.0,27.0,82800.0,15.2805,15.2805,15.2692,15.2692,82800.0
2005-10-18 15:10:00,27.0,27.04,27.0,27.02,97600.0,15.2692,15.2918,15.2692,15.2805,97600.0
2005-10-18 15:20:00,27.02,27.03,26.95,26.96,81600.0,15.2805,15.2862,15.2409,15.2466,81600.0
2005-10-18 15:30:00,26.96,27.0,26.96,26.97,71600.0,15.2466,15.2692,15.2466,15.2523,71600.0
2005-10-18 15:40:00,26.97,27.0,26.96,27.0,84000.0,15.2523,15.2692,15.2466,15.2692,84000.0
2005-10-18 15:50:00,27.01,27.01,26.95,26.96,114400.0,15.2749,15.2749,15.2409,15.2466,114400.0
2005-10-19 09:30:00,27.09,27.1,27.01,27.01,104800.0,15.3201,15.3258,15.2749,15.2749,104800.0
2005-10-19 09:40:00,27.0,27.11,27.0,27.11,109200.0,15.2692,15.3314,15.2692,15.3314,109200.0
2005-10-19 09:50:00,27.07,27.29,27.05,27.25,155200.0,15.3088,15.4332,15.2975,15.4106,155200.0
2005-10-19 10:00:00,27.24,27.24,27.13,27.13,148400.0,15.4049,15.4049,15.3427,15.3427,148400.0
2005-10-19 10:10:00,27.13,27.17,27.08,27.13,94400.0,15.3427,15.3654,15.3145,15.3427,94400.0
2005-10-19 10:20:00,27.14,27.2,27.12,27.19,76800.0,15.3484,15.3823,15.3371,15.3767,76800.0
2005-10-19 10:30:00,27.2,27.46,27.2,27.44,115200.0,15.3823,15.5294,15.3823,15.5181,115200.0
2005-10-19 10:40:00,27.43,27.56,27.43,27.5,248400.0,15.5124,15.5859,15.5124,15.552,248400.0
2005-10-19 10:50:00,27.5,27.54,27.45,27.54,81200.0,15.552,15.5746,15.5237,15.5746,81200.0
2005-10-19 11:00:00,27.54,27.54,27.41,27.41,74800.0,15.5746,15.5746,15.5011,15.5011,74800.0
2005-10-19 11:10:00,27.41,27.42,27.32,27.33,57600.0,15.5011,15.5067,15.4502,15.4558,57600.0
2005-10-19 11:20:00,27.32,27.39,27.23,27.23,42000.0,15.4502,15.4898,15.3993,15.3993,42000.0
2005-10-19 11:30:00,27.24,27.27,27.24,27.27,69200.0,15.4049,15.4219,15.4049,15.4219,69200.0
2005-10-19 11:40:00,27.27,27.27,27.19,27.2,45200.0,15.4219,15.4219,15.3767,15.3823,45200.0
2005-10-19 11:50:00,27.19,27.19,27.13,27.15,45600.0,15.3767,15.3767,15.3427,15.3541,45600.0
2005-10-19 12:00:00,27.15,27.2,27.15,27.19,42000.0,15.3541,15.3823,15.3541,15.3767,42000.0
2005-10-19 12:10:00,27.18,27.2,27.17,27.17,30400.0,15.371,15.3823,15.3654,15.3654,30400.0
2005-10-19 12:20:00,27.17,27.2,27.17,27.18,33200.0,15.3654,15.3823,15.3654,15.371,33200.0
2005-10-19 12:30:00,27.18,27.36,27.18,27.31,60000.0,15.371,15.4728,15.371,15.4445,60000.0
2005-10-19 12:40:00,27.31,27.35,27.28,27.31,75200.0,15.4445,15.4672,15.4276,15.4445,75200.0
2005-10-19 12:50:00,27.31,27.34,27.28,27.33,56000.0,15.4445,15.4615,15.4276,15.4558,56000.0
2005-10-19 13:00:00,27.32,27.32,27.28,27.28,98000.0,15.4502,15.4502,15.4276,15.4276,98000.0
2005-10-19 13:10:00,27.29,27.42,27.25,27.41,106800.0,15.4332,15.5067,15.4106,15.5011,106800.0
2005-10-19 13:20:00,27.41,27.47,27.39,27.45,100800.0,15.5011,15.535,15.4898,15.5237,100800.0
2005-10-19 13:30:00,27.46,27.52,27.44,27.5,61600.0,15.5294,15.5633,15.5181,15.552,61600.0
2005-10-19 13:40:00,27.51,27.56,27.51,27.54,66400.0,15.5576,15.5859,15.5576,15.5746,66400.0
2005-10-19 13:50:00,27.54,27.6,27.44,27.59,130400.0,15.5746,15.6085,15.5181,15.6029,130400.0
2005-10-19 14:00:00,27.6,27.63,27.55,27.6,131200.0,15.6085,15.6255,15.5803,15.6085,131200.0
2005-10-19 14:10:00,27.6,27.63,27.54,27.54,88800.0,15.6085,15.6255,15.5746,15.5746,88800.0
2005-10-19 14:20:00,27.53,27.59,27.5,27.59,103600.0,15.569,15.6029,15.552,15.6029,103600.0
2005-10-19 14:30:00,27.59,27.66,27.59,27.64,64800.0,15.6029,15.6425,15.6029,15.6312,64800.0
2005-10-19 14:40:00,27.63,27.63,27.53,27.6,96800.0,15.6255,15.6255,15.569,15.6085,96800.0
2005-10-19 14:50:00,27.6,27.69,27.6,27.69,137200.0,15.6085,15.6594,15.6085,15.6594,137200.0
2005-10-19 15:00:00,27.69,27.75,27.67,27.71,76000.0,15.6594,15.6934,15.6481,15.6707,76000.0
2005-10-19 15:10:00,27.71,27.72,27.68,27.68,135200.0,15.6707,15.6764,15.6538,15.6538,135200.0
2005-10-19 15:20:00,27.68,27.75,27.68,27.69,139600.0,15.6538,15.6934,15.6538,15.6594,139600.0
2005-10-19 15:30:00,27.69,27.75,27.66,27.74,194400.0,15.6594,15.6934,15.6425,15.6877,194400.0
2005-10-19 15:40:00,27.74,27.8,27.68,27.7,217600.0,15.6877,15.7216,15.6538,15.6651,217600.0
2005-10-19 15:50:00,27.7,27.86,27.69,27.81,170000.0,15.6651,15.7556,15.6594,15.7273,170000.0
2005-10-20 09:30:00,27.88,28.0,27.83,27.83,56800.0,15.7669,15.8347,15.7386,15.7386,56800.0
2005-10-20 09:40:00,27.86,27.95,27.84,27.92,53600.0,15.7556,15.8065,15.7443,15.7895,53600.0
2005-10-20 09:50:00,27.92,27.98,27.82,27.82,42400.0,15.7895,15.8234,15.733,15.733,42400.0
2005-10-20 10:00:00,27.82,27.84,27.71,27.72,63600.0,15.733,15.7443,15.6707,15.6764,63600.0
2005-10-20 10:10:00,27.72,27.85,27.72,27.83,46000.0,15.6764,15.7499,15.6764,15.7386,46000.0
2005-10-20 10:20:00,27.85,27.89,27.79,27.8,63200.0,15.7499,15.7725,15.716,15.7216,63200.0
2005-10-20 10:30:00,27.8,27.86,27.74,27.77,39600.0,15.7216,15.7556,15.6877,15.7047,39600.0
2005-10-20 10:40:00,27.75,27.75,27.68,27.72,35200.0,15.6934,15.6934,15.6538,15.6764,35200.0
2005-10-20 10:50:00,27.72,27.74,27.7,27.73,34800.0,15.6764,15.6877,15.6651,15.6821,34800.0
2005-10-20 11:00:00,27.76,27.78,27.69,27.7,16800.0,15.699,15.7103,15.6594,15.6651,16800.0
2005-10-20 11:10:00,27.71,27.72,27.62,27.64,29200.0,15.6707,15.6764,15.6198,15.6312,29200.0
2005-10-20 11:20:00,27.63,27.73,27.63,27.71,28000.0,15.6255,15.6821,15.6255,15.6707,28000.0
2005-10-20 11:30:00,27.73,27.73,27.65,27.66,36800.0,15.6821,15.6821,15.6368,15.6425,36800.0
2005-10-20 11:40:00,27.66,27.66,27.49,27.51,78000.0,15.6425,15.6425,15.5463,15.5576,78000.0
2005-10-20 11:50:00,27.5,27.53,27.43,27.47,26800.0,15.552,15.569,15.5124,15.535,26800.0
2005-10-20 12:00:00,27.48,27.53,27.45,27.49,41200.0,15.5407,15.569,15.5237,15.5463,41200.0
2005-10-20 12:10:00,27.46,27.53,27.46,27.49,39200.0,15.5294,15.569,15.5294,15.5463,39200.0
2005-10-20 12:20:00,27.48,27.55,27.48,27.54,20400.0,15.5407,15.5803,15.5407,15.5746,20400.0
2005-10-20 12:30:00,27.54,27.59,27.52,27.56,23600.0,15.5746,15.6029,15.5633,15.5859,23600.0
2005-10-20 12:40:00,27.55,27.59,27.54,27.55,34400.0,15.5803,15.6029,15.5746,15.5803,34400.0
2005-10-20 12:50:00,27.55,27.56,27.53,27.56,17600.0,15.5803,15.5859,15.569,15.5859,17600.0
2005-10-20 13:00:00,27.56,27.64,27.56,27.64,14400.0,15.5859,15.6312,15.5859,15.6312,14400.0
2005-10-20 13:10:00,27.61,27.63,27.52,27.59,49200.0,15.6142,15.6255,15.5633,15.6029,49200.0
2005-10-20 13:20:00,27.59,27.6,27.52,27.52,25200.0,15.6029,15.6085,15.5633,15.5633,25200.0
2005-10-20 13:30:00,27.53,27.61,27.53,27.55,40000.0,15.569,15.6142,15.569,15.5803,40000.0
2005-10-20 13:40:00,27.54,27.58,27.52,27.55,26800.0,15.5746,15.5972,15.5633,15.5803,26800.0
2005-10-20 13:50:00,27.55,27.55,27.52,27.54,25600.0,15.5803,15.5803,15.5633,15.5746,25600.0
2005-10-20 14:00:00,27.54,27.54,27.49,27.53,48400.0,15.5746,15.5746,15.5463,15.569,48400.0
2005-10-20 14:10:00,27.53,27.53,27.47,27.51,58800.0,15.569,15.569,15.535,15.5576,58800.0
2005-10-20 14:20:00,27.53,27.53,27.45,27.51,53600.0,15.569,15.569,15.5237,15.5576,53600.0
2005-10-20 14:30:00,27.51,27.52,27.46,27.48,34000.0,15.5576,15.5633,15.5294,15.5407,34000.0
2005-10-20 14:40:00,27.47,27.49,27.45,27.45,40800.0,15.535,15.5463,15.5237,15.5237,40800.0
2005-10-20 14:50:00,27.45,27.45,27.41,27.44,69600.0,15.5237,15.5237,15.5011,15.5181,69600.0
2005-10-20 15:00:00,27.44,27.49,27.44,27.49,42000.0,15.5181,15.5463,15.5181,15.5463,42000.0
2005-10-20 15:10:00,27.47,27.47,27.36,27.4,95200.0,15.535,15.535,15.4728,15.4954,95200.0
2005-10-20 15:20:00,27.38,27.38,27.1,27.11,102400.0,15.4841,15.4841,15.3258,15.3314,102400.0
2005-10-20 15:30:00,27.11,27.35,27.11,27.28,126800.0,15.3314,15.4672,15.3314,15.4276,126800.0
2005-10-20 15:40:00,27.27,27.27,27.14,27.2,144400.0,15.4219,15.4219,15.3484,15.3823,144400.0
2005-10-20 15:50:00,27.2,27.3,27.18,27.26,184000.0,15.3823,15.4389,15.371,15.4163,184000.0
2005-10-21 09:30:00,27.4,27.44,27.3,27.33,255200.0,15.4954,15.5181,15.4389,15.4558,255200.0
2005-10-21 09:40:00,27.35,27.46,27.23,27.29,56800.0,15.4672,15.5294,15.3993,15.4332,56800.0
2005-10-21 09:50:00,27.28,27.37,27.28,27.37,70000.0,15.4276,15.4785,15.4276,15.4785,70000.0
2005-10-21 10:00:00,27.36,27.43,27.36,27.43,44400.0,15.4728,15.5124,15.4728,15.5124,44400.0
2005-10-21 10:10:00,27.43,27.55,27.43,27.52,58000.0,15.5124,15.5803,15.5124,15.5633,58000.0
2005-10-21 10:20:00,27.5,27.51,27.46,27.5,31200.0,15.552,15.5576,15.5294,15.552,31200.0
2005-10-21 10:30:00,27.55,27.59,27.51,27.59,54800.0,15.5803,15.6029,15.5576,15.6029,54800.0
2005-10-21 10:40:00,27.59,27.59,27.43,27.46,52800.0,15.6029,15.6029,15.5124,15.5294,52800.0
2005-10-21 10:50:00,27.47,27.47,27.39,27.39,20800.0,15.535,15.535,15.4898,15.4898,20800.0
2005-10-21 11:00:00,27.4,27.45,27.4,27.45,111600.0,15.4954,15.5237,15.4954,15.5237,111600.0
2005-10-21 11:10:00,27.46,27.48,27.41,27.46,27600.0,15.5294,15.5407,15.5011,15.5294,27600.0
2005-10-21 11:20:00,27.46,27.49,27.43,27.45,22800.0,15.5294,15.5463,15.5124,15.5237,22800.0
2005-10-21 11:30:00,27.43,27.43,27.41,27.42,34000.0,15.5124,15.5124,15.5011,15.5067,34000.0
2005-10-21 11:40:00,27.41,27.45,27.41,27.43,94400.0,15.5011,15.5237,15.5011,15.5124,94400.0
2005-10-21 11:50:00,27.43,27.47,27.41,27.47,44800.0,15.5124,15.535,15.5011,15.535,44800.0
2005-10-21 12:00:00,27.47,27.47,27.41,27.45,44800.0,15.535,15.535,15.5011,15.5237,44800.0
2005-10-21 12:10:00,27.45,27.57,27.45,27.56,80400.0,15.5237,15.5916,15.5237,15.5859,80400.0
2005-10-21 12:20:00,27.56,27.7,27.56,27.69,146000.0,15.5859,15.6651,15.5859,15.6594,146000.0
2005-10-21 12:30:00,27.69,27.7,27.61,27.63,53200.0,15.6594,15.6651,15.6142,15.6255,53200.0
2005-10-21 12:40:00,27.64,27.65,27.58,27.62,26400.0,15.6312,15.6368,15.5972,15.6198,26400.0
2005-10-21 12:50:00,27.62,27.8,27.62,27.8,55200.0,15.6198,15.7216,15.6198,15.7216,55200.0
2005-10-21 13:00:00,27.81,27.93,27.8,27.9,98800.0,15.7273,15.7952,15.7216,15.7782,98800.0
2005-10-21 13:10:00,27.9,27.9,27.86,27.89,52800.0,15.7782,15.7782,15.7556,15.7725,52800.0
2005-10-21 13:20:00,27.89,27.91,27.89,27.89,32400.0,15.7725,15.7839,15.7725,15.7725,32400.0
2005-10-21 13:30:00,27.9,28.09,27.9,28.04,62400.0,15.7782,15.8856,15.7782,15.8574,62400.0
2005-10-21 13:40:00,28.04,28.05,27.98,28.03,57600.0,15.8574,15.863,15.8234,15.8517,57600.0
2005-10-21 13:50:00,28.04,28.05,27.95,27.99,46800.0,15.8574,15.863,15.8065,15.8291,46800.0
2005-10-21 14:00:00,27.98,28.02,27.91,27.92,53200.0,15.8234,15.8461,15.7839,15.7895,53200.0
2005-10-21 14:10:00,27.91,27.98,27.89,27.9,57200.0,15.7839,15.8234,15.7725,15.7782,57200.0
2005-10-21 14:20:00,27.9,27.91,27.8,27.83,49200.0,15.7782,15.7839,15.7216,15.7386,49200.0
2005-10-21 14:30:00,27.83,27.86,27.73,27.73,76400.0,15.7386,15.7556,15.6821,15.6821,76400.0
2005-10-21 14:40:00,27.73,27.79,27.69,27.72,50400.0,15.6821,15.716,15.6594,15.6764,50400.0
2005-10-21 14:50:00,27.7,27.75,27.68,27.71,53200.0,15.6651,15.6934,15.6538,15.6707,53200.0
2005-10-21 15:00:00,27.71,27.72,27.65,27.65,59600.0,15.6707,15.6764,15.6368,15.6368,59600.0
2005-10-21 15:10:00,27.65,27.71,27.65,27.69,106800.0,15.6368,15.6707,15.6368,15.6594,106800.0
2005-10-21 15:20:00,27.69,27.77,27.68,27.76,66800.0,15.6594,15.7047,15.6538,15.699,66800.0
2005-10-21 15:30:00,27.77,27.83,27.68,27.68,94400.0,15.7047,15.7386,15.6538,15.6538,94400.0
2005-10-21 15:40:00,27.67,27.67,27.57,27.57,128800.0,15.6481,15.6481,15.5916,15.5916,128800.0
2005-10-21 15:50:00,27.57,27.66,27.57,27.66,103200.0,15.5916,15.6425,15.5916,15.6425,103200.0
2005-10-24 09:30:00,27.66,27.75,27.59,27.59,70000.0,15.6425,15.6934,15.6029,15.6029,70000.0
2005-10-24 09:40:00,27.59,27.63,27.53,27.6,90800.0,15.6029,15.6255,15.569,15.6085,90800.0
2005-10-24 09:50:00,27.63,27.7,27.58,27.66,78000.0,15.6255,15.6651,15.5972,15.6425,78000.0
2005-10-24 10:00:00,27.68,27.85,27.68,27.85,106800.0,15.6538,15.7499,15.6538,15.7499,106800.0
2005-10-24 10:10:00,27.83,27.84,27.71,27.71,52400.0,15.7386,15.7443,15.6707,15.6707,52400.0
2005-10-24 10:20:00,27.73,27.81,27.73,27.75,30800.0,15.6821,15.7273,15.6821,15.6934,30800.0
2005-10-24 10:30:00,27.73,27.81,27.73,27.73,40800.0,15.6821,15.7273,15.6821,15.6821,40800.0
2005-10-24 10:40:00,27.73,27.73,27.68,27.7,52400.0,15.6821,15.6821,15.6538,15.6651,52400.0
2005-10-24 10:50:00,27.66,27.69,27.61,27.66,62800.0,15.6425,15.6594,15.6142,15.6425,62800.0
2005-10-24 11:00:00,27.65,27.79,27.65,27.78,35200.0,15.6368,15.716,15.6368,15.7103,35200.0
2005-10-24 11:10:00,27.78,27.79,27.72,27.73,41600.0,15.7103,15.716,15.6764,15.6821,41600.0
2005-10-24 11:20:00,27.71,27.82,27.68,27.82,51200.0,15.6707,15.733,15.6538,15.733,51200.0
2005-10-24 11:30:00,27.86,27.93,27.86,27.9,66400.0,15.7556,15.7952,15.7556,15.7782,66400.0
2005-10-24 11:40:00,27.9,27.98,27.88,27.97,34800.0,15.7782,15.8234,15.7669,15.8178,34800.0
2005-10-24 11:50:00,28.0,28.12,28.0,28.1,148800.0,15.8347,15.9026,15.8347,15.8913,148800.0
2005-10-24 12:00:00,28.1,28.17,28.09,28.15,38800.0,15.8913,15.9309,15.8856,15.9196,38800.0
2005-10-24 12:10:00,28.15,28.17,28.1,28.12,40400.0,15.9196,15.9309,15.8913,15.9026,40400.0
2005-10-24 12:20:00,28.12,28.22,28.09,28.21,56800.0,15.9026,15.9592,15.8856,15.9535,56800.0
2005-10-24 12:30:00,28.2,28.2,28.15,28.17,40800.0,15.9479,15.9479,15.9196,15.9309,40800.0
2005-10-24 12:40:00,28.16,28.16,28.12,28.13,22800.0,15.9252,15.9252,15.9026,15.9083,22800.0
2005-10-24 12:50:00,28.1,28.11,28.05,28.07,37200.0,15.8913,15.897,15.863,15.8743,37200.0
2005-10-24 13:00:00,28.05,28.07,28.01,28.03,59200.0,15.863,15.8743,15.8404,15.8517,59200.0
2005-10-24 13:10:00,28.04,28.08,28.02,28.02,28400.0,15.8574,15.88,15.8461,15.8461,28400.0
2005-10-24 13:20:00,28.03,28.07,28.03,28.05,15200.0,15.8517,15.8743,15.8517,15.863,15200.0
2005-10-24 13:30:00,28.07,28.1,28.04,28.1,15200.0,15.8743,15.8913,15.8574,15.8913,15200.0
2005-10-24 13:40:00,28.09,28.09,28.03,28.03,16000.0,15.8856,15.8856,15.8517,15.8517,16000.0
2005-10-24 13:50:00,28.03,28.09,28.03,28.09,16800.0,15.8517,15.8856,15.8517,15.8856,16800.0
2005-10-24 14:00:00,28.08,28.1,28.04,28.1,23200.0,15.88,15.8913,15.8574,15.8913,23200.0
2005-10-24 14:10:00,28.09,28.13,28.05,28.08,24800.0,15.8856,15.9083,15.863,15.88,24800.0
2005-10-24 14:20:00,28.07,28.11,28.07,28.11,13200.0,15.8743,15.897,15.8743,15.897,13200.0
2005-10-24 14:30:00,28.11,28.11,28.07,28.11,21600.0,15.897,15.897,15.8743,15.897,21600.0
2005-10-24 14:40:00,28.13,28.16,28.13,28.13,23200.0,15.9083,15.9252,15.9083,15.9083,23200.0
2005-10-24 14:50:00,28.14,28.17,28.09,28.1,40800.0,15.9139,15.9309,15.8856,15.8913,40800.0
2005-10-24 15:00:00,28.11,28.18,28.11,28.18,57200.0,15.897,15.9365,15.897,15.9365,57200.0
2005-10-24 15:10:00,28.18,28.18,28.16,28.16,48400.0,15.9365,15.9365,15.9252,15.9252,48400.0
2005-10-24 15:20:00,28.16,28.16,28.11,28.13,43200.0,15.9252,15.9252,15.897,15.9083,43200.0
2005-10-24 15:30:00,28.12,28.17,28.12,28.16,104800.0,15.9026,15.9309,15.9026,15.9252,104800.0
2005-10-24 15:40:00,28.16,28.21,28.11,28.21,94400.0,15.9252,15.9535,15.897,15.9535,94400.0
2005-10-24 15:50:00,28.23,28.25,28.18,28.23,101200.0,15.9648,15.9761,15.9365,15.9648,101200.0
2005-10-25 09:30:00,28.24,28.24,28.11,28.11,24000.0,15.9705,15.9705,15.897,15.897,24000.0
2005-10-25 09:40:00,28.13,28.14,28.04,28.04,32800.0,15.9083,15.9139,15.8574,15.8574,32800.0
2005-10-25 09:50:00,28.05,28.06,27.97,27.98,28800.0,15.863,15.8687,15.8178,15.8234,28800.0
2005-10-25 10:00:00,27.96,27.96,27.84,27.89,26800.0,15.8121,15.8121,15.7443,15.7725,26800.0
2005-10-25 10:10:00,27.89,27.95,27.86,27.95,56400.0,15.7725,15.8065,15.7556,15.8065,56400.0
2005-10-25 10:20:00,27.93,28.03,27.91,28.03,38800.0,15.7952,15.8517,15.7839,15.8517,38800.0
2005-10-25 10:30:00,28.03,28.04,27.88,27.89,51600.0,15.8517,15.8574,15.7669,15.7725,51600.0
2005-10-25 10:40:00,27.88,27.91,27.88,27.89,39200.0,15.7669,15.7839,15.7669,15.7725,39200.0
2005-10-25 10:50:00,27.9,27.91,27.88,27.91,30800.0,15.7782,15.7839,15.7669,15.7839,30800.0
2005-10-25 11:00:00,27.93,27.93,27.85,27.85,21600.0,15.7952,15.7952,15.7499,15.7499,21600.0
2005-10-25 11:10:00,27.85,27.94,27.85,27.85,60800.0,15.7499,15.8008,15.7499,15.7499,60800.0
2005-10-25 11:20:00,27.84,27.92,27.84,27.85,32000.0,15.7443,15.7895,15.7443,15.7499,32000.0
2005-10-25 11:30:00,27.85,27.9,27.81,27.83,47200.0,15.7499,15.7782,15.7273,15.7386,47200.0
2005-10-25 11:40:00,27.84,27.88,27.8,27.8,21200.0,15.7443,15.7669,15.7216,15.7216,21200.0
2005-10-25 11:50:00,27.8,27.8,27.73,27.75,50000.0,15.7216,15.7216,15.6821,15.6934,50000.0
2005-10-25 12:00:00,27.74,27.81,27.73,27.81,24000.0,15.6877,15.7273,15.6821,15.7273,24000.0
2005-10-25 12:10:00,27.81,27.84,27.79,27.81,27200.0,15.7273,15.7443,15.716,15.7273,27200.0
2005-10-25 12:20:00,27.81,27.82,27.74,27.76,30400.0,15.7273,15.733,15.6877,15.699,30400.0
2005-10-25 12:30:00,27.76,27.78,27.75,27.75,26000.0,15.699,15.7103,15.6934,15.6934,26000.0
2005-10-25 12:40:00,27.75,27.76,27.73,27.76,26800.0,15.6934,15.699,15.6821,15.699,26800.0
2005-10-25 12:50:00,27.76,27.78,27.75,27.76,32800.0,15.699,15.7103,15.6934,15.699,32800.0
2005-10-25 13:00:00,27.75,27.77,27.74,27.76,68000.0,15.6934,15.7047,15.6877,15.699,68000.0
2005-10-25 13:10:00,27.76,27.79,27.75,27.79,22000.0,15.699,15.716,15.6934,15.716,22000.0
2005-10-25 13:20:00,27.79,27.79,27.71,27.71,28000.0,15.716,15.716,15.6707,15.6707,28000.0
2005-10-25 13:30:00,27.72,27.73,27.65,27.68,69600.0,15.6764,15.6821,15.6368,15.6538,69600.0
2005-10-25 13:40:00,27.67,27.72,27.65,27.72,117200.0,15.6481,15.6764,15.6368,15.6764,117200.0
2005-10-25 13:50:00,27.71,27.75,27.67,27.69,33600.0,15.6707,15.6934,15.6481,15.6594,33600.0
2005-10-25 14:00:00,27.7,27.72,27.66,27.67,43200.0,15.6651,15.6764,15.6425,15.6481,43200.0
2005-10-25 14:10:00,27.67,27.73,27.67,27.71,25600.0,15.6481,15.6821,15.6481,15.6707,25600.0
2005-10-25 14:20:00,27.71,27.72,27.63,27.68,75600.0,15.6707,15.6764,15.6255,15.6538,75600.0
2005-10-25 14:30:00,27.66,27.71,27.62,27.69,38800.0,15.6425,15.6707,15.6198,15.6594,38800.0
2005-10-25 14:40:00,27.7,27.71,27.64,27.66,40000.0,15.6651,15.6707,15.6312,15.6425,40000.0
2005-10-25 14:50:00,27.66,27.75,27.66,27.75,29600.0,15.6425,15.6934,15.6425,15.6934,29600.0
2005-10-25 15:00:00,27.75,27.75,27.69,27.7,54400.0,15.6934,15.6934,15.6594,15.6651,54400.0
2005-10-25 15:10:00,27.69,27.72,27.63,27.63,36000.0,15.6594,15.6764,15.6255,15.6255,36000.0
2005-10-25 15:20:00,27.64,27.77,27.64,27.77,39200.0,15.6312,15.7047,15.6312,15.7047,39200.0
2005-10-25 15:30:00,27.78,27.87,27.76,27.87,83600.0,15.7103,15.7612,15.699,15.7612,83600.0
2005-10-25 15:40:00,27.87,28.0,27.85,27.93,100400.0,15.7612,15.8347,15.7499,15.7952,100400.0
2005-10-25 15:50:00,27.93,27.93,27.89,27.92,66000.0,15.7952,15.7952,15.7725,15.7895,66000.0
2005-10-26 09:30:00,27.96,28.01,27.88,27.93,28400.0,15.8121,15.8404,15.7669,15.7952,28400.0
2005-10-26 09:40:00,27.93,28.08,27.93,28.0,56400.0,15.7952,15.88,15.7952,15.8347,56400.0
2005-10-26 09:50:00,27.98,28.17,27.95,28.14,60400.0,15.8234,15.9309,15.8065,15.9139,60400.0
2005-10-26 10:00:00,28.13,28.15,28.05,28.12,52800.0,15.9083,15.9196,15.863,15.9026,52800.0
2005-10-26 10:10:00,28.13,28.36,28.12,28.22,86000.0,15.9083,16.0383,15.9026,15.9592,86000.0
2005-10-26 10:20:00,28.26,28.3,28.24,28.28,68000.0,15.9818,16.0044,15.9705,15.9931,68000.0
2005-10-26 10:30:00,28.29,28.36,28.19,28.19,105600.0,15.9988,16.0383,15.9422,15.9422,105600.0
2005-10-26 10:40:00,28.16,28.16,28.05,28.08,78000.0,15.9252,15.9252,15.863,15.88,78000.0
2005-10-26 10:50:00,28.08,28.16,28.08,28.15,64000.0,15.88,15.9252,15.88,15.9196,64000.0
2005-10-26 11:00:00,28.14,28.14,28.01,28.03,66800.0,15.9139,15.9139,15.8404,15.8517,66800.0
2005-10-26 11:10:00,28.04,28.08,28.02,28.06,31200.0,15.8574,15.88,15.8461,15.8687,31200.0
2005-10-26 11:20:00,28.06,28.25,28.06,28.22,51200.0,15.8687,15.9761,15.8687,15.9592,51200.0
2005-10-26 11:30:00,28.22,28.23,28.18,28.19,61200.0,15.9592,15.9648,15.9365,15.9422,61200.0
2005-10-26 11:40:00,28.19,28.19,28.14,28.16,19200.0,15.9422,15.9422,15.9139,15.9252,19200.0
2005-10-26 11:50:00,28.16,28.16,28.11,28.12,26000.0,15.9252,15.9252,15.897,15.9026,26000.0
2005-10-26 12:00:00,28.13,28.15,28.08,28.08,23200.0,15.9083,15.9196,15.88,15.88,23200.0
2005-10-26 12:10:00,28.09,28.09,28.06,28.08,22400.0,15.8856,15.8856,15.8687,15.88,22400.0
2005-10-26 12:20:00,28.08,28.09,28.08,28.08,15600.0,15.88,15.8856,15.88,15.88,15600.0
2005-10-26 12:30:00,28.08,28.1,28.06,28.08,39200.0,15.88,15.8913,15.8687,15.88,39200.0
2005-10-26 12:40:00,28.07,28.11,28.06,28.11,23200.0,15.8743,15.897,15.8687,15.897,23200.0
2005-10-26 12:50:00,28.12,28.21,28.12,28.21,43200.0,15.9026,15.9535,15.9026,15.9535,43200.0
2005-10-26 13:00:00,28.2,28.22,28.17,28.22,44800.0,15.9479,15.9592,15.9309,15.9592,44800.0
2005-10-26 13:10:00,28.2,28.22,28.13,28.14,37200.0,15.9479,15.9592,15.9083,15.9139,37200.0
2005-10-26 13:20:00,28.12,28.17,28.1,28.15,43200.0,15.9026,15.9309,15.8913,15.9196,43200.0
2005-10-26 13:30:00,28.17,28.2,28.12,28.12,25200.0,15.9309,15.9479,15.9026,15.9026,25200.0
2005-10-26 13:40:00,28.1,28.12,28.07,28.07,26000.0,15.8913,15.9026,15.8743,15.8743,26000.0
2005-10-26 13:50:00,28.06,28.19,28.06,28.19,35200.0,15.8687,15.9422,15.8687,15.9422,35200.0
2005-10-26 14:00:00,28.19,28.25,28.18,28.22,79200.0,15.9422,15.9761,15.9365,15.9592,79200.0
2005-10-26 14:10:00,28.21,28.26,28.21,28.23,36000.0,15.9535,15.9818,15.9535,15.9648,36000.0
2005-10-26 14:20:00,28.23,28.26,28.21,28.24,58400.0,15.9648,15.9818,15.9535,15.9705,58400.0
2005-10-26 14:30:00,28.24,28.25,28.14,28.17,49200.0,15.9705,15.9761,15.9139,15.9309,49200.0
2005-10-26 14:40:00,28.17,28.17,28.11,28.13,36400.0,15.9309,15.9309,15.897,15.9083,36400.0
2005-10-26 14:50:00,28.12,28.17,28.12,28.14,35600.0,15.9026,15.9309,15.9026,15.9139,35600.0
2005-10-26 15:00:00,28.14,28.23,28.13,28.2,64400.0,15.9139,15.9648,15.9083,15.9479,64400.0
2005-10-26 15:10:00,28.2,28.21,28.16,28.21,31600.0,15.9479,15.9535,15.9252,15.9535,31600.0
2005-10-26 15:20:00,28.21,28.23,28.16,28.17,60000.0,15.9535,15.9648,15.9252,15.9309,60000.0
2005-10-26 15:30:00,28.17,28.24,28.16,28.17,109600.0,15.9309,15.9705,15.9252,15.9309,109600.0
2005-10-26 15:40:00,28.17,28.17,28.1,28.1,70800.0,15.9309,15.9309,15.8913,15.8913,70800.0
2005-10-26 15:50:00,28.1,28.13,28.09,28.11,97600.0,15.8913,15.9083,15.8856,15.897,97600.0
2005-10-27 09:30:00,28.09,28.22,28.08,28.08,69200.0,15.8856,15.9592,15.88,15.88,69200.0
2005-10-27 09:40:00,28.07,28.25,28.07,28.2,48000.0,15.8743,15.9761,15.8743,15.9479,48000.0
2005-10-27 09:50:00,28.18,28.23,28.11,28.22,46400.0,15.9365,15.9648,15.897,15.9592,46400.0
2005-10-27 10:00:00,28.22,28.29,28.16,28.28,47200.0,15.9592,15.9988,15.9252,15.9931,47200.0
2005-10-27 10:10:00,28.25,28.39,28.24,28.35,77200.0,15.9761,16.0553,15.9705,16.0327,77200.0
2005-10-27 10:20:00,28.34,28.34,28.25,28.25,49200.0,16.027,16.027,15.9761,15.9761,49200.0
2005-10-27 10:30:00,28.24,28.25,28.15,28.2,50000.0,15.9705,15.9761,15.9196,15.9479,50000.0
2005-10-27 10:40:00,28.2,28.25,28.17,28.21,25600.0,15.9479,15.9761,15.9309,15.9535,25600.0
2005-10-27 10:50:00,28.22,28.26,28.19,28.21,32400.0,15.9592,15.9818,15.9422,15.9535,32400.0
2005-10-27 11:00:00,28.21,28.26,28.21,28.24,28000.0,15.9535,15.9818,15.9535,15.9705,28000.0
2005-10-27 11:10:00,28.24,28.25,28.18,28.21,18000.0,15.9705,15.9761,15.9365,15.9535,18000.0
2005-10-27 11:20:00,28.21,28.25,28.2,28.24,18800.0,15.9535,15.9761,15.9479,15.9705,18800.0
2005-10-27 11:30:00,28.24,28.24,28.14,28.14,10000.0,15.9705,15.9705,15.9139,15.9139,10000.0
2005-10-27 11:40:00,28.13,28.17,28.12,28.12,23200.0,15.9083,15.9309,15.9026,15.9026,23200.0
2005-10-27 11:50:00,28.12,28.19,28.12,28.18,23200.0,15.9026,15.9422,15.9026,15.9365,23200.0
2005-10-27 12:00:00,28.19,28.25,28.17,28.23,33600.0,15.9422,15.9761,15.9309,15.9648,33600.0
2005-10-27 12:10:00,28.22,28.22,28.19,28.19,11600.0,15.9592,15.9592,15.9422,15.9422,11600.0
2005-10-27 12:20:00,28.18,28.18,28.14,28.16,28000.0,15.9365,15.9365,15.9139,15.9252,28000.0
2005-10-27 12:30:00,28.16,28.2,28.16,28.17,15600.0,15.9252,15.9479,15.9252,15.9309,15600.0
2005-10-27 12:40:00,28.19,28.19,28.11,28.16,9600.0,15.9422,15.9422,15.897,15.9252,9600.0
2005-10-27 12:50:00,28.18,28.24,28.18,28.24,19600.0,15.9365,15.9705,15.9365,15.9705,19600.0
2005-10-27 13:00:00,28.22,28.24,28.2,28.2,12800.0,15.9592,15.9705,15.9479,15.9479,12800.0
2005-10-27 13:10:00,28.22,28.22,28.14,28.18,24000.0,15.9592,15.9592,15.9139,15.9365,24000.0
2005-10-27 13:20:00,28.18,28.18,28.13,28.14,23200.0,15.9365,15.9365,15.9083,15.9139,23200.0
2005-10-27 13:30:00,28.14,28.14,28.08,28.11,23200.0,15.9139,15.9139,15.88,15.897,23200.0
2005-10-27 13:40:00,28.11,28.12,28.08,28.11,19200.0,15.897,15.9026,15.88,15.897,19200.0
2005-10-27 13:50:00,28.12,28.18,28.11,28.18,21600.0,15.9026,15.9365,15.897,15.9365,21600.0
2005-10-27 14:00:00,28.17,28.19,28.17,28.19,16000.0,15.9309,15.9422,15.9309,15.9422,16000.0
2005-10-27 14:10:00,28.18,28.25,28.18,28.24,21200.0,15.9365,15.9761,15.9365,15.9705,21200.0
2005-10-27 14:20:00,28.24,28.24,28.19,28.19,15200.0,15.9705,15.9705,15.9422,15.9422,15200.0
2005-10-27 14:30:00,28.2,28.25,28.19,28.22,24800.0,15.9479,15.9761,15.9422,15.9592,24800.0
2005-10-27 14:40:00,28.2,28.24,28.19,28.23,40400.0,15.9479,15.9705,15.9422,15.9648,40400.0
2005-10-27 14:50:00,28.23,28.23,28.1,28.16,26000.0,15.9648,15.9648,15.8913,15.9252,26000.0
2005-10-27 15:00:00,28.14,28.17,28.08,28.09,30000.0,15.9139,15.9309,15.88,15.8856,30000.0
2005-10-27 15:10:00,28.09,28.13,28.0,28.06,61600.0,15.8856,15.9083,15.8347,15.8687,61600.0
2005-10-27 15:20:00,28.06,28.07,28.01,28.03,26400.0,15.8687,15.8743,15.8404,15.8517,26400.0
2005-10-27 15:30:00,28.02,28.06,27.98,28.0,71200.0,15.8461,15.8687,15.8234,15.8347,71200.0
2005-10-27 15:40:00,28.0,28.04,27.98,28.02,46000.0,15.8347,15.8574,15.8234,15.8461,46000.0
2005-10-27 15:50:00,28.01,28.05,28.0,28.05,179200.0,15.8404,15.863,15.8347,15.863,179200.0
2005-10-28 09:30:00,28.29,28.3,28.23,28.3,85600.0,15.9988,16.0044,15.9648,16.0044,85600.0
2005-10-28 09:40:00,28.33,28.41,28.31,28.34,56000.0,16.0214,16.0666,16.0101,16.027,56000.0
2005-10-28 09:50:00,28.34,28.43,28.3,28.33,90000.0,16.027,16.0779,16.0044,16.0214,90000.0
2005-10-28 10:00:00,28.36,28.4,28.35,28.38,39200.0,16.0383,16.061,16.0327,16.0497,39200.0
2005-10-28 10:10:00,28.38,28.43,28.38,28.43,85200.0,16.0497,16.0779,16.0497,16.0779,85200.0
2005-10-28 10:20:00,28.43,28.54,28.41,28.5,96000.0,16.0779,16.1401,16.0666,16.1175,96000.0
2005-10-28 10:30:00,28.5,28.5,28.47,28.49,53600.0,16.1175,16.1175,16.1005,16.1119,53600.0
2005-10-28 10:40:00,28.48,28.52,28.45,28.47,46400.0,16.1062,16.1288,16.0892,16.1005,46400.0
2005-10-28 10:50:00,28.47,28.58,28.47,28.58,52400.0,16.1005,16.1628,16.1005,16.1628,52400.0
2005-10-28 11:00:00,28.56,28.57,28.5,28.51,25200.0,16.1514,16.1571,16.1175,16.1232,25200.0
2005-10-28 11:10:00,28.51,28.63,28.5,28.59,56000.0,16.1232,16.191,16.1175,16.1684,56000.0
2005-10-28 11:20:00,28.59,28.59,28.51,28.56,27200.0,16.1684,16.1684,16.1232,16.1514,27200.0
2005-10-28 11:30:00,28.56,28.56,28.5,28.5,21600.0,16.1514,16.1514,16.1175,16.1175,21600.0
2005-10-28 11:40:00,28.48,28.56,28.44,28.56,36000.0,16.1062,16.1514,16.0836,16.1514,36000.0
2005-10-28 11:50:00,28.58,28.61,28.55,28.6,24400.0,16.1628,16.1797,16.1458,16.1741,24400.0
2005-10-28 12:00:00,28.6,28.65,28.6,28.64,60800.0,16.1741,16.2023,16.1741,16.1967,60800.0
2005-10-28 12:10:00,28.64,28.65,28.63,28.64,10400.0,16.1967,16.2023,16.191,16.1967,10400.0
2005-10-28 12:20:00,28.63,28.67,28.62,28.66,20800.0,16.191,16.2137,16.1854,16.208,20800.0
2005-10-28 12:30:00,28.67,28.68,28.64,28.65,19200.0,16.2137,16.2193,16.1967,16.2023,19200.0
2005-10-28 12:40:00,28.66,28.68,28.64,28.64,26800.0,16.208,16.2193,16.1967,16.1967,26800.0
2005-10-28 12:50:00,28.63,28.63,28.56,28.56,35200.0,16.191,16.191,16.1514,16.1514,35200.0
2005-10-28 13:00:00,28.56,28.63,28.55,28.61,39600.0,16.1514,16.191,16.1458,16.1797,39600.0
2005-10-28 13:10:00,28.61,28.63,28.59,28.59,16400.0,16.1797,16.191,16.1684,16.1684,16400.0
2005-10-28 13:20:00,28.58,28.62,28.55,28.59,23600.0,16.1628,16.1854,16.1458,16.1684,23600.0
2005-10-28 13:30:00,28.59,28.63,28.58,28.62,26800.0,16.1684,16.191,16.1628,16.1854,26800.0
2005-10-28 13:40:00,28.63,28.63,28.58,28.59,38800.0,16.191,16.191,16.1628,16.1684,38800.0
2005-10-28 13:50:00,28.58,28.64,28.57,28.63,28000.0,16.1628,16.1967,16.1571,16.191,28000.0
2005-10-28 14:00:00,28.63,28.71,28.63,28.7,41200.0,16.191,16.2363,16.191,16.2306,41200.0
2005-10-28 14:10:00,28.7,28.7,28.66,28.66,26400.0,16.2306,16.2306,16.208,16.208,26400.0
2005-10-28 14:20:00,28.67,28.73,28.67,28.7,67200.0,16.2137,16.2476,16.2137,16.2306,67200.0
2005-10-28 14:30:00,28.71,28.74,28.7,28.7,40800.0,16.2363,16.2532,16.2306,16.2306,40800.0
2005-10-28 14:40:00,28.7,28.73,28.7,28.72,43200.0,16.2306,16.2476,16.2306,16.2419,43200.0
2005-10-28 14:50:00,28.72,28.74,28.72,28.73,54400.0,16.2419,16.2532,16.2419,16.2476,54400.0
2005-10-28 15:00:00,28.73,28.84,28.73,28.82,197600.0,16.2476,16.3098,16.2476,16.2985,197600.0
2005-10-28 15:10:00,28.82,28.84,28.78,28.8,105200.0,16.2985,16.3098,16.2759,16.2872,105200.0
2005-10-28 15:20:00,28.8,28.89,28.8,28.86,75600.0,16.2872,16.3381,16.2872,16.3211,75600.0
2005-10-28 15:30:00,28.85,28.89,28.85,28.88,103600.0,16.3154,16.3381,16.3154,16.3324,103600.0
2005-10-28 15:40:00,28.88,28.97,28.88,28.97,149600.0,16.3324,16.3833,16.3324,16.3833,149600.0
2005-10-28 15:50:00,28.97,29.0,28.97,28.99,177600.0,16.3833,16.4003,16.3833,16.3946,177600.0
2005-10-31 09:30:00,28.9,29.0,28.88,28.9,131200.0,16.3437,16.4003,16.3324,16.3437,131200.0
2005-10-31 09:40:00,28.9,28.99,28.77,28.83,143600.0,16.3437,16.3946,16.2702,16.3041,143600.0
2005-10-31 09:50:00,28.82,28.86,28.76,28.83,111600.0,16.2985,16.3211,16.2646,16.3041,111600.0
2005-10-31 10:00:00,28.82,28.82,28.77,28.79,125600.0,16.2985,16.2985,16.2702,16.2815,125600.0
2005-10-31 10:10:00,28.79,28.9,28.77,28.9,113200.0,16.2815,16.3437,16.2702,16.3437,113200.0
2005-10-31 10:20:00,28.9,29.03,28.9,28.98,724800.0,16.3437,16.4172,16.3437,16.389,724800.0
2005-10-31 10:30:00,28.99,29.01,28.99,29.01,86400.0,16.3946,16.4059,16.3946,16.4059,86400.0
2005-10-31 10:40:00,29.01,29.11,29.01,29.05,70000.0,16.4059,16.4625,16.4059,16.4286,70000.0
2005-10-31 10:50:00,29.04,29.05,28.99,29.03,45200.0,16.4229,16.4286,16.3946,16.4172,45200.0
2005-10-31 11:00:00,29.02,29.02,28.98,29.0,26400.0,16.4116,16.4116,16.389,16.4003,26400.0
2005-10-31 11:10:00,29.0,29.02,28.98,28.98,54400.0,16.4003,16.4116,16.389,16.389,54400.0
2005-10-31 11:20:00,28.97,28.97,28.86,28.91,50000.0,16.3833,16.3833,16.3211,16.3494,50000.0
2005-10-31 11:30:00,28.92,28.93,28.86,28.86,25200.0,16.355,16.3607,16.3211,16.3211,25200.0
2005-10-31 11:40:00,28.86,28.95,28.86,28.95,46800.0,16.3211,16.372,16.3211,16.372,46800.0
2005-10-31 11:50:00,28.95,29.07,28.95,28.99,26800.0,16.372,16.4399,16.372,16.3946,26800.0
2005-10-31 12:00:00,29.0,29.0,28.95,28.99,105200.0,16.4003,16.4003,16.372,16.3946,105200.0
2005-10-31 12:10:00,28.99,28.99,28.92,28.92,76800.0,16.3946,16.3946,16.355,16.355,76800.0
2005-10-31 12:20:00,28.92,28.94,28.92,28.94,44000.0,16.355,16.3663,16.355,16.3663,44000.0
2005-10-31 12:30:00,28.93,28.95,28.92,28.92,58400.0,16.3607,16.372,16.355,16.355,58400.0
2005-10-31 12:40:00,28.91,28.91,28.87,28.88,27600.0,16.3494,16.3494,16.3268,16.3324,27600.0
2005-10-31 12:50:00,28.89,28.91,28.88,28.88,28400.0,16.3381,16.3494,16.3324,16.3324,28400.0
2005-10-31 13:00:00,28.88,28.88,28.83,28.85,33200.0,16.3324,16.3324,16.3041,16.3154,33200.0
2005-10-31 13:10:00,28.86,28.9,28.86,28.86,14400.0,16.3211,16.3437,16.3211,16.3211,14400.0
2005-10-31 13:20:00,28.85,28.88,28.85,28.86,25200.0,16.3154,16.3324,16.3154,16.3211,25200.0
2005-10-31 13:30:00,28.86,28.86,28.84,28.84,29200.0,16.3211,16.3211,16.3098,16.3098,29200.0
2005-10-31 13:40:00,28.84,28.86,28.84,28.86,83200.0,16.3098,16.3211,16.3098,16.3211,83200.0
2005-10-31 13:50:00,28.86,28.89,28.86,28.89,107600.0,16.3211,16.3381,16.3211,16.3381,107600.0
2005-10-31 14:00:00,28.88,28.89,28.88,28.88,36400.0,16.3324,16.3381,16.3324,16.3324,36400.0
2005-10-31 14:10:00,28.88,28.9,28.86,28.86,40000.0,16.3324,16.3437,16.3211,16.3211,40000.0
2005-10-31 14:20:00,28.87,28.89,28.85,28.87,23600.0,16.3268,16.3381,16.3154,16.3268,23600.0
2005-10-31 14:30:00,28.87,28.89,28.86,28.89,38800.0,16.3268,16.3381,16.3211,16.3381,38800.0
2005-10-31 14:40:00,28.89,28.89,28.83,28.86,84400.0,16.3381,16.3381,16.3041,16.3211,84400.0
2005-10-31 14:50:00,28.86,28.89,28.85,28.89,51600.0,16.3211,16.3381,16.3154,16.3381,51600.0
2005-10-31 15:00:00,28.88,28.9,28.88,28.9,77200.0,16.3324,16.3437,16.3324,16.3437,77200.0
2005-10-31 15:10:00,28.89,28.9,28.88,28.89,113200.0,16.3381,16.3437,16.3324,16.3381,113200.0
2005-10-31 15:20:00,28.89,28.91,28.87,28.9,117600.0,16.3381,16.3494,16.3268,16.3437,117600.0
2005-10-31 15:30:00,28.91,28.98,28.89,28.97,74800.0,16.3494,16.389,16.3381,16.3833,74800.0
2005-10-31 15:40:00,28.97,29.0,28.97,28.98,50400.0,16.3833,16.4003,16.3833,16.389,50400.0
2005-10-31 15:50:00,28.98,28.98,28.9,28.9,118400.0,16.389,16.389,16.3437,16.3437,118400.0
2005-11-01 09:30:00,28.95,29.12,28.95,29.05,186000.0,16.372,16.4681,16.372,16.4286,186000.0
2005-11-01 09:40:00,29.05,29.05,28.94,29.01,59600.0,16.4286,16.4286,16.3663,16.4059,59600.0
2005-11-01 09:50:00,29.01,29.01,28.86,28.88,72800.0,16.4059,16.4059,16.3211,16.3324,72800.0
2005-11-01 10:00:00,28.89,28.92,28.87,28.92,77600.0,16.3381,16.355,16.3268,16.355,77600.0
2005-11-01 10:10:00,28.92,28.92,28.86,28.88,43200.0,16.355,16.355,16.3211,16.3324,43200.0
2005-11-01 10:20:00,28.89,29.02,28.86,29.0,68000.0,16.3381,16.4116,16.3211,16.4003,68000.0
2005-11-01 10:30:00,29.0,29.16,29.0,29.15,67200.0,16.4003,16.4908,16.4003,16.4851,67200.0
2005-11-01 10:40:00,29.15,29.19,29.1,29.15,95200.0,16.4851,16.5077,16.4568,16.4851,95200.0
2005-11-01 10:50:00,29.15,29.2,29.15,29.19,44400.0,16.4851,16.5134,16.4851,16.5077,44400.0
2005-11-01 11:00:00,29.19,29.2,29.17,29.2,57200.0,16.5077,16.5134,16.4964,16.5134,57200.0
2005-11-01 11:10:00,29.19,29.24,29.19,29.21,66400.0,16.5077,16.536,16.5077,16.519,66400.0
2005-11-01 11:20:00,29.2,29.2,29.1,29.11,64000.0,16.5134,16.5134,16.4568,16.4625,64000.0
2005-11-01 11:30:00,29.1,29.13,29.08,29.09,64400.0,16.4568,16.4738,16.4455,16.4512,64400.0
2005-11-01 11:40:00,29.08,29.14,29.04,29.14,73600.0,16.4455,16.4795,16.4229,16.4795,73600.0
2005-11-01 11:50:00,29.14,29.21,29.14,29.2,76800.0,16.4795,16.519,16.4795,16.5134,76800.0
2005-11-01 12:00:00,29.18,29.19,29.16,29.16,108400.0,16.5021,16.5077,16.4908,16.4908,108400.0
2005-11-01 12:10:00,29.16,29.2,29.16,29.18,42800.0,16.4908,16.5134,16.4908,16.5021,42800.0
2005-11-01 12:20:00,29.18,29.19,29.17,29.18,29600.0,16.5021,16.5077,16.4964,16.5021,29600.0
2005-11-01 12:30:00,29.16,29.19,29.16,29.17,37200.0,16.4908,16.5077,16.4908,16.4964,37200.0
2005-11-01 12:40:00,29.17,29.17,29.17,29.17,22800.0,16.4964,16.4964,16.4964,16.4964,22800.0
2005-11-01 12:50:00,29.17,29.25,29.17,29.22,64000.0,16.4964,16.5417,16.4964,16.5247,64000.0
2005-11-01 13:00:00,29.22,29.23,29.2,29.2,23600.0,16.5247,16.5303,16.5134,16.5134,23600.0
2005-11-01 13:10:00,29.21,29.25,29.21,29.24,45200.0,16.519,16.5417,16.519,16.536,45200.0
2005-11-01 13:20:00,29.24,29.25,29.23,29.24,28400.0,16.536,16.5417,16.5303,16.536,28400.0
2005-11-01 13:30:00,29.24,29.28,29.24,29.25,76400.0,16.536,16.5586,16.536,16.5417,76400.0
2005-11-01 13:40:00,29.25,29.29,29.25,29.29,29600.0,16.5417,16.5643,16.5417,16.5643,29600.0
2005-11-01 13:50:00,29.29,29.3,29.2,29.24,36800.0,16.5643,16.5699,16.5134,16.536,36800.0
2005-11-01 14:00:00,29.25,29.25,29.2,29.25,18800.0,16.5417,16.5417,16.5134,16.5417,18800.0
2005-11-01 14:10:00,29.26,29.31,29.13,29.23,28400.0,16.5473,16.5756,16.4738,16.5303,28400.0
2005-11-01 14:20:00,29.3,29.42,29.3,29.42,95600.0,16.5699,16.6378,16.5699,16.6378,95600.0
2005-11-01 14:30:00,29.42,29.46,29.39,29.41,111200.0,16.6378,16.6604,16.6208,16.6321,111200.0
2005-11-01 14:40:00,29.39,29.46,29.38,29.45,138400.0,16.6208,16.6604,16.6152,16.6548,138400.0
2005-11-01 14:50:00,29.44,29.44,29.39,29.41,118000.0,16.6491,16.6491,16.6208,16.6321,118000.0
2005-11-01 15:00:00,29.41,29.41,29.37,29.37,136400.0,16.6321,16.6321,16.6095,16.6095,136400.0
2005-11-01 15:10:00,29.37,29.4,29.35,29.35,121600.0,16.6095,16.6265,16.5982,16.5982,121600.0
2005-11-01 15:20:00,29.36,29.4,29.32,29.4,95600.0,16.6039,16.6265,16.5812,16.6265,95600.0
2005-11-01 15:30:00,29.4,29.43,29.4,29.4,68400.0,16.6265,16.6435,16.6265,16.6265,68400.0
2005-11-01 15:40:00,29.4,29.41,29.39,29.39,96000.0,16.6265,16.6321,16.6208,16.6208,96000.0
2005-11-01 15:50:00,29.39,29.42,29.37,29.4,90800.0,16.6208,16.6378,16.6095,16.6265,90800.0
2005-11-02 09:30:00,29.36,29.36,29.19,29.22,100800.0,16.6039,16.6039,16.5077,16.5247,100800.0
2005-11-02 09:40:00,29.22,29.41,29.22,29.39,76000.0,16.5247,16.6321,16.5247,16.6208,76000.0
2005-11-02 09:50:00,29.39,29.46,29.39,29.44,26400.0,16.6208,16.6604,16.6208,16.6491,26400.0
2005-11-02 10:00:00,29.43,29.55,29.43,29.5,152800.0,16.6435,16.7113,16.6435,16.683,152800.0
2005-11-02 10:10:00,29.5,29.55,29.42,29.53,82000.0,16.683,16.7113,16.6378,16.7,82000.0
2005-11-02 10:20:00,29.53,29.63,29.52,29.62,56000.0,16.7,16.7566,16.6944,16.7509,56000.0
2005-11-02 10:30:00,29.63,29.75,29.63,29.66,80000.0,16.7566,16.8244,16.7566,16.7735,80000.0
2005-11-02 10:40:00,29.66,29.75,29.66,29.75,142400.0,16.7735,16.8244,16.7735,16.8244,142400.0
2005-11-02 10:50:00,29.75,29.76,29.64,29.68,186800.0,16.8244,16.8301,16.7622,16.7848,186800.0
2005-11-02 11:00:00,29.68,29.75,29.56,29.56,98800.0,16.7848,16.8244,16.717,16.717,98800.0
2005-11-02 11:10:00,29.56,29.7,29.56,29.68,175200.0,16.717,16.7961,16.717,16.7848,175200.0
2005-11-02 11:20:00,29.68,29.73,29.68,29.72,85600.0,16.7848,16.8131,16.7848,16.8075,85600.0
2005-11-02 11:30:00,29.72,29.78,29.7,29.75,98400.0,16.8075,16.8414,16.7961,16.8244,98400.0
2005-11-02 11:40:00,29.75,29.9,29.75,29.86,110800.0,16.8244,16.9093,16.8244,16.8866,110800.0
2005-11-02 11:50:00,29.86,29.91,29.82,29.85,68800.0,16.8866,16.9149,16.864,16.881,68800.0
2005-11-02 12:00:00,29.84,29.84,29.8,29.82,35200.0,16.8753,16.8753,16.8527,16.864,35200.0
2005-11-02 12:10:00,29.82,29.83,29.8,29.82,30000.0,16.864,16.8697,16.8527,16.864,30000.0
2005-11-02 12:20:00,29.82,29.82,29.75,29.75,38400.0,16.864,16.864,16.8244,16.8244,38400.0
2005-11-02 12:30:00,29.77,29.81,29.75,29.77,50000.0,16.8357,16.8584,16.8244,16.8357,50000.0
2005-11-02 12:40:00,29.77,29.83,29.77,29.83,37600.0,16.8357,16.8697,16.8357,16.8697,37600.0
2005-11-02 12:50:00,29.83,29.9,29.83,29.87,105200.0,16.8697,16.9093,16.8697,16.8923,105200.0
2005-11-02 13:00:00,29.88,29.91,29.8,29.81,156800.0,16.8979,16.9149,16.8527,16.8584,156800.0
2005-11-02 13:10:00,29.81,29.84,29.78,29.78,66800.0,16.8584,16.8753,16.8414,16.8414,66800.0
2005-11-02 13:20:00,29.77,29.8,29.75,29.75,85200.0,16.8357,16.8527,16.8244,16.8244,85200.0
2005-11-02 13:30:00,29.75,29.75,29.66,29.7,140400.0,16.8244,16.8244,16.7735,16.7961,140400.0
2005-11-02 13:40:00,29.7,29.75,29.68,29.74,48800.0,16.7961,16.8244,16.7848,16.8188,48800.0
2005-11-02 13:50:00,29.74,29.74,29.69,29.69,27600.0,16.8188,16.8188,16.7905,16.7905,27600.0
2005-11-02 14:00:00,29.69,29.72,29.64,29.64,70000.0,16.7905,16.8075,16.7622,16.7622,70000.0
2005-11-02 14:10:00,29.65,29.65,29.57,29.58,91600.0,16.7679,16.7679,16.7226,16.7283,91600.0
2005-11-02 14:20:00,29.59,29.6,29.56,29.59,33200.0,16.7339,16.7396,16.717,16.7339,33200.0
2005-11-02 14:30:00,29.59,29.61,29.55,29.6,67200.0,16.7339,16.7452,16.7113,16.7396,67200.0
2005-11-02 14:40:00,29.59,29.66,29.58,29.63,105200.0,16.7339,16.7735,16.7283,16.7566,105200.0
2005-11-02 14:50:00,29.63,29.68,29.63,29.66,113200.0,16.7566,16.7848,16.7566,16.7735,113200.0
2005-11-02 15:00:00,29.66,29.71,29.63,29.69,164000.0,16.7735,16.8018,16.7566,16.7905,164000.0
2005-11-02 15:10:00,29.68,29.75,29.68,29.73,105200.0,16.7848,16.8244,16.7848,16.8131,105200.0
2005-11-02 15:20:00,29.74,29.81,29.74,29.81,93600.0,16.8188,16.8584,16.8188,16.8584,93600.0
2005-11-02 15:30:00,29.81,29.86,29.77,29.79,91200.0,16.8584,16.8866,16.8357,16.847,91200.0
2005-11-02 15:40:00,29.79,29.88,29.79,29.88,138400.0,16.847,16.8979,16.847,16.8979,138400.0
2005-11-02 15:50:00,29.88,29.89,29.85,29.89,93200.0,16.8979,16.9036,16.881,16.9036,93200.0
2005-11-03 09:30:00,29.91,29.93,29.73,29.73,66800.0,16.9149,16.9262,16.8131,16.8131,66800.0
2005-11-03 09:40:00,29.71,29.92,29.7,29.83,72400.0,16.8018,16.9206,16.7961,16.8697,72400.0
2005-11-03 09:50:00,29.82,29.88,29.75,29.86,49200.0,16.864,16.8979,16.8244,16.8866,49200.0
2005-11-03 10:00:00,29.86,29.91,29.79,29.89,45600.0,16.8866,16.9149,16.847,16.9036,45600.0
2005-11-03 10:10:00,29.9,30.04,29.88,30.04,253200.0,16.9093,16.9884,16.8979,16.9884,253200.0
2005-11-03 10:20:00,30.03,30.05,29.94,29.96,158800.0,16.9828,16.9941,16.9319,16.9432,158800.0
2005-11-03 10:30:00,29.96,30.03,29.96,30.0,122800.0,16.9432,16.9828,16.9432,16.9658,122800.0
2005-11-03 10:40:00,30.0,30.06,29.97,30.02,87600.0,16.9658,16.9997,16.9488,16.9771,87600.0
2005-11-03 10:50:00,30.02,30.04,30.0,30.02,104400.0,16.9771,16.9884,16.9658,16.9771,104400.0
2005-11-03 11:00:00,30.02,30.04,30.0,30.0,158400.0,16.9771,16.9884,16.9658,16.9658,158400.0
2005-11-03 11:10:00,30.02,30.08,30.0,30.06,95600.0,16.9771,17.011,16.9658,16.9997,95600.0
2005-11-03 11:20:00,30.06,30.1,30.04,30.09,104000.0,16.9997,17.0224,16.9884,17.0167,104000.0
2005-11-03 11:30:00,30.09,30.15,30.03,30.03,353600.0,17.0167,17.0506,16.9828,16.9828,353600.0
2005-11-03 11:40:00,30.02,30.03,29.91,29.91,130800.0,16.9771,16.9828,16.9149,16.9149,130800.0
2005-11-03 11:50:00,29.91,29.91,29.75,29.75,194800.0,16.9149,16.9149,16.8244,16.8244,194800.0
2005-11-03 12:00:00,29.75,29.76,29.69,29.7,131200.0,16.8244,16.8301,16.7905,16.7961,131200.0
2005-11-03 12:10:00,29.7,29.74,29.66,29.74,133600.0,16.7961,16.8188,16.7735,16.8188,133600.0
2005-11-03 12:20:00,29.74,29.74,29.69,29.69,46800.0,16.8188,16.8188,16.7905,16.7905,46800.0
2005-11-03 12:30:00,29.69,29.71,29.68,29.7,112400.0,16.7905,16.8018,16.7848,16.7961,112400.0
2005-11-03 12:40:00,29.7,29.7,29.63,29.65,48800.0,16.7961,16.7961,16.7566,16.7679,48800.0
2005-11-03 12:50:00,29.66,29.66,29.63,29.64,20400.0,16.7735,16.7735,16.7566,16.7622,20400.0
2005-11-03 13:00:00,29.64,29.66,29.59,29.61,51600.0,16.7622,16.7735,16.7339,16.7452,51600.0
2005-11-03 13:10:00,29.59,29.61,29.54,29.56,57600.0,16.7339,16.7452,16.7057,16.717,57600.0
2005-11-03 13:20:00,29.56,29.61,29.56,29.57,24400.0,16.717,16.7452,16.717,16.7226,24400.0
2005-11-03 13:30:00,29.56,29.56,29.5,29.5,92400.0,16.717,16.717,16.683,16.683,92400.0
2005-11-03 13:40:00,29.5,29.55,29.49,29.52,157200.0,16.683,16.7113,16.6774,16.6944,157200.0
2005-11-03 13:50:00,29.51,29.85,29.49,29.5,100000.0,16.6887,16.881,16.6774,16.683,100000.0
2005-11-03 14:00:00,29.5,29.5,29.48,29.49,94000.0,16.683,16.683,16.6717,16.6774,94000.0
2005-11-03 14:10:00,29.5,29.5,29.45,29.48,58000.0,16.683,16.683,16.6548,16.6717,58000.0
2005-11-03 14:20:00,29.47,29.49,29.43,29.45,53200.0,16.6661,16.6774,16.6435,16.6548,53200.0
2005-11-03 14:30:00,29.46,29.5,29.46,29.47,50800.0,16.6604,16.683,16.6604,16.6661,50800.0
2005-11-03 14:40:00,29.47,29.54,29.44,29.48,67200.0,16.6661,16.7057,16.6491,16.6717,67200.0
2005-11-03 14:50:00,29.48,29.51,29.46,29.5,37600.0,16.6717,16.6887,16.6604,16.683,37600.0
2005-11-03 15:00:00,29.5,29.5,29.45,29.45,46400.0,16.683,16.683,16.6548,16.6548,46400.0
2005-11-03 15:10:00,29.45,29.46,29.41,29.42,50000.0,16.6548,16.6604,16.6321,16.6378,50000.0
2005-11-03 15:20:00,29.42,29.51,29.42,29.51,63200.0,16.6378,16.6887,16.6378,16.6887,63200.0
2005-11-03 15:30:00,29.52,29.53,29.48,29.5,63600.0,16.6944,16.7,16.6717,16.683,63600.0
2005-11-03 15:40:00,29.5,29.6,29.5,29.6,103600.0,16.683,16.7396,16.683,16.7396,103600.0
2005-11-03 15:50:00,29.6,29.6,29.5,29.52,84400.0,16.7396,16.7396,16.683,16.6944,84400.0
2005-11-04 09:30:00,29.53,29.61,29.46,29.55,61200.0,16.7,16.7452,16.6604,16.7113,61200.0
2005-11-04 09:40:00,29.55,29.69,29.55,29.69,33200.0,16.7113,16.7905,16.7113,16.7905,33200.0
2005-11-04 09:50:00,29.69,29.79,29.66,29.79,29200.0,16.7905,16.847,16.7735,16.847,29200.0
2005-11-04 10:00:00,29.79,29.79,29.68,29.75,46000.0,16.847,16.847,16.7848,16.8244,46000.0
2005-11-04 10:10:00,29.75,29.75,29.61,29.63,38400.0,16.8244,16.8244,16.7452,16.7566,38400.0
2005-11-04 10:20:00,29.63,29.75,29.63,29.75,25600.0,16.7566,16.8244,16.7566,16.8244,25600.0
2005-11-04 10:30:00,29.74,29.76,29.73,29.75,97600.0,16.8188,16.8301,16.8131,16.8244,97600.0
2005-11-04 10:40:00,29.75,29.78,29.73,29.75,156400.0,16.8244,16.8414,16.8131,16.8244,156400.0
2005-11-04 10:50:00,29.75,29.78,29.74,29.74,37600.0,16.8244,16.8414,16.8188,16.8188,37600.0
2005-11-04 11:00:00,29.74,29.8,29.74,29.76,25200.0,16.8188,16.8527,16.8188,16.8301,25200.0
2005-11-04 11:10:00,29.75,29.78,29.72,29.73,23200.0,16.8244,16.8414,16.8075,16.8131,23200.0
2005-11-04 11:20:00,29.72,29.75,29.7,29.7,25200.0,16.8075,16.8244,16.7961,16.7961,25200.0
2005-11-04 11:30:00,29.7,29.73,29.68,29.72,35600.0,16.7961,16.8131,16.7848,16.8075,35600.0
2005-11-04 11:40:00,29.72,29.81,29.72,29.81,20800.0,16.8075,16.8584,16.8075,16.8584,20800.0
2005-11-04 11:50:00,29.81,29.81,29.77,29.77,18800.0,16.8584,16.8584,16.8357,16.8357,18800.0
2005-11-04 12:00:00,29.77,29.77,29.72,29.75,27600.0,16.8357,16.8357,16.8075,16.8244,27600.0
2005-11-04 12:10:00,29.74,29.79,29.74,29.78,20400.0,16.8188,16.847,16.8188,16.8414,20400.0
2005-11-04 12:20:00,29.78,29.81,29.77,29.81,21600.0,16.8414,16.8584,16.8357,16.8584,21600.0
2005-11-04 12:30:00,29.81,29.81,29.77,29.78,53200.0,16.8584,16.8584,16.8357,16.8414,53200.0
2005-11-04 12:40:00,29.78,29.8,29.73,29.73,34400.0,16.8414,16.8527,16.8131,16.8131,34400.0
2005-11-04 12:50:00,29.75,29.79,29.75,29.77,62000.0,16.8244,16.847,16.8244,16.8357,62000.0
2005-11-04 13:00:00,29.77,29.78,29.73,29.73,16000.0,16.8357,16.8414,16.8131,16.8131,16000.0
2005-11-04 13:10:00,29.74,29.74,29.67,29.67,36400.0,16.8188,16.8188,16.7792,16.7792,36400.0
2005-11-04 13:20:00,29.67,29.75,29.67,29.73,22000.0,16.7792,16.8244,16.7792,16.8131,22000.0
2005-11-04 13:30:00,29.71,29.71,29.68,29.69,18800.0,16.8018,16.8018,16.7848,16.7905,18800.0
2005-11-04 13:40:00,29.68,29.71,29.68,29.68,17600.0,16.7848,16.8018,16.7848,16.7848,17600.0
2005-11-04 13:50:00,29.7,29.72,29.67,29.67,19200.0,16.7961,16.8075,16.7792,16.7792,19200.0
2005-11-04 14:00:00,29.65,29.7,29.62,29.7,60400.0,16.7679,16.7961,16.7509,16.7961,60400.0
2005-11-04 14:10:00,29.7,29.7,29.65,29.68,56400.0,16.7961,16.7961,16.7679,16.7848,56400.0
2005-11-04 14:20:00,29.67,29.75,29.67,29.7,46800.0,16.7792,16.8244,16.7792,16.7961,46800.0
2005-11-04 14:30:00,29.7,29.7,29.64,29.64,31600.0,16.7961,16.7961,16.7622,16.7622,31600.0
2005-11-04 14:40:00,29.63,29.63,29.59,29.6,55200.0,16.7566,16.7566,16.7339,16.7396,55200.0
2005-11-04 14:50:00,29.6,29.64,29.6,29.64,26000.0,16.7396,16.7622,16.7396,16.7622,26000.0
2005-11-04 15:00:00,29.64,29.64,29.61,29.62,14000.0,16.7622,16.7622,16.7452,16.7509,14000.0
2005-11-04 15:10:00,29.62,29.66,29.61,29.62,35600.0,16.7509,16.7735,16.7452,16.7509,35600.0
2005-11-04 15:20:00,29.61,29.7,29.61,29.69,80000.0,16.7452,16.7961,16.7452,16.7905,80000.0
2005-11-04 15:30:00,29.7,29.73,29.7,29.72,76400.0,16.7961,16.8131,16.7961,16.8075,76400.0
2005-11-04 15:40:00,29.72,29.84,29.72,29.79,104400.0,16.8075,16.8753,16.8075,16.847,104400.0
2005-11-04 15:50:00,29.79,29.83,29.76,29.79,52000.0,16.847,16.8697,16.8301,16.847,52000.0
2005-11-07 09:30:00,29.68,29.68,29.61,29.61,128000.0,16.7848,16.7848,16.7452,16.7452,128000.0
2005-11-07 09:40:00,29.6,29.7,29.54,29.7,28800.0,16.7396,16.7961,16.7057,16.7961,28800.0
2005-11-07 09:50:00,29.7,29.73,29.68,29.71,26400.0,16.7961,16.8131,16.7848,16.8018,26400.0
2005-11-07 10:00:00,29.71,29.77,29.7,29.77,30800.0,16.8018,16.8357,16.7961,16.8357,30800.0
2005-11-07 10:10:00,29.76,29.78,29.73,29.75,14000.0,16.8301,16.8414,16.8131,16.8244,14000.0
2005-11-07 10:20:00,29.73,29.74,29.66,29.66,45200.0,16.8131,16.8188,16.7735,16.7735,45200.0
2005-11-07 10:30:00,29.66,29.69,29.63,29.63,22400.0,16.7735,16.7905,16.7566,16.7566,22400.0
2005-11-07 10:40:00,29.63,29.67,29.62,29.66,27200.0,16.7566,16.7792,16.7509,16.7735,27200.0
2005-11-07 10:50:00,29.66,29.77,29.66,29.76,12000.0,16.7735,16.8357,16.7735,16.8301,12000.0
2005-11-07 11:00:00,29.76,29.81,29.73,29.73,34000.0,16.8301,16.8584,16.8131,16.8131,34000.0
2005-11-07 11:10:00,29.75,29.75,29.7,29.73,13200.0,16.8244,16.8244,16.7961,16.8131,13200.0
2005-11-07 11:20:00,29.73,29.77,29.72,29.77,19600.0,16.8131,16.8357,16.8075,16.8357,19600.0
2005-11-07 11:30:00,29.77,29.84,29.77,29.84,27600.0,16.8357,16.8753,16.8357,16.8753,27600.0
2005-11-07 11:40:00,29.85,29.88,29.85,29.88,12800.0,16.881,16.8979,16.881,16.8979,12800.0
2005-11-07 11:50:00,29.88,29.93,29.88,29.9,20000.0,16.8979,16.9262,16.8979,16.9093,20000.0
2005-11-07 12:00:00,29.9,29.91,29.89,29.89,11600.0,16.9093,16.9149,16.9036,16.9036,11600.0
2005-11-07 12:10:00,29.9,29.93,29.9,29.93,26000.0,16.9093,16.9262,16.9093,16.9262,26000.0
2005-11-07 12:20:00,29.94,29.97,29.93,29.94,25200.0,16.9319,16.9488,16.9262,16.9319,25200.0
2005-11-07 12:30:00,29.93,29.95,29.88,29.88,7600.0,16.9262,16.9375,16.8979,16.8979,7600.0
2005-11-07 12:40:00,29.89,29.89,29.81,29.85,32000.0,16.9036,16.9036,16.8584,16.881,32000.0
2005-11-07 12:50:00,29.85,29.86,29.84,29.86,15200.0,16.881,16.8866,16.8753,16.8866,15200.0
2005-11-07 13:00:00,29.86,29.91,29.86,29.87,42800.0,16.8866,16.9149,16.8866,16.8923,42800.0
2005-11-07 13:10:00,29.86,29.89,29.86,29.87,13600.0,16.8866,16.9036,16.8866,16.8923,13600.0
2005-11-07 13:20:00,29.87,29.93,29.87,29.91,30800.0,16.8923,16.9262,16.8923,16.9149,30800.0
2005-11-07 13:30:00,29.93,29.93,29.87,29.89,19200.0,16.9262,16.9262,16.8923,16.9036,19200.0
2005-11-07 13:40:00,29.88,29.9,29.85,29.87,14000.0,16.8979,16.9093,16.881,16.8923,14000.0
2005-11-07 13:50:00,29.89,29.93,29.89,29.91,22800.0,16.9036,16.9262,16.9036,16.9149,22800.0
2005-11-07 14:00:00,29.89,29.95,29.88,29.93,33600.0,16.9036,16.9375,16.8979,16.9262,33600.0
2005-11-07 14:10:00,29.95,30.0,29.94,30.0,30400.0,16.9375,16.9658,16.9319,16.9658,30400.0
2005-11-07 14:20:00,30.0,30.0,29.97,29.99,38800.0,16.9658,16.9658,16.9488,16.9601,38800.0
2005-11-07 14:30:00,29.98,30.0,29.93,29.96,60000.0,16.9545,16.9658,16.9262,16.9432,60000.0
2005-11-07 14:40:00,29.96,30.0,29.95,29.99,41600.0,16.9432,16.9658,16.9375,16.9601,41600.0
2005-11-07 14:50:00,29.99,30.0,29.99,29.99,37200.0,16.9601,16.9658,16.9601,16.9601,37200.0
2005-11-07 15:00:00,29.99,30.0,29.96,29.97,28400.0,16.9601,16.9658,16.9432,16.9488,28400.0
2005-11-07 15:10:00,29.97,29.98,29.94,29.95,51600.0,16.9488,16.9545,16.9319,16.9375,51600.0
2005-11-07 15:20:00,29.96,29.96,29.92,29.94,43200.0,16.9432,16.9432,16.9206,16.9319,43200.0
2005-11-07 15:30:00,29.94,30.0,29.94,29.99,68400.0,16.9319,16.9658,16.9319,16.9601,68400.0
2005-11-07 15:40:00,29.99,30.07,29.98,30.03,179600.0,16.9601,17.0054,16.9545,16.9828,179600.0
2005-11-07 15:50:00,30.03,30.03,30.0,30.01,108800.0,16.9828,16.9828,16.9658,16.9715,108800.0
2005-11-08 09:30:00,29.9,29.98,29.87,29.88,33200.0,16.9093,16.9545,16.8923,16.8979,33200.0
2005-11-08 09:40:00,29.88,29.91,29.75,29.75,32800.0,16.8979,16.9149,16.8244,16.8244,32800.0
2005-11-08 09:50:00,29.75,29.83,29.74,29.83,25200.0,16.8244,16.8697,16.8188,16.8697,25200.0
2005-11-08 10:00:00,29.83,29.83,29.78,29.8,20400.0,16.8697,16.8697,16.8414,16.8527,20400.0
2005-11-08 10:10:00,29.8,29.8,29.63,29.63,17600.0,16.8527,16.8527,16.7566,16.7566,17600.0
2005-11-08 10:20:00,29.64,29.75,29.64,29.72,18000.0,16.7622,16.8244,16.7622,16.8075,18000.0
2005-11-08 10:30:00,29.72,29.76,29.72,29.74,14400.0,16.8075,16.8301,16.8075,16.8188,14400.0
2005-11-08 10:40:00,29.75,29.79,29.74,29.76,16800.0,16.8244,16.847,16.8188,16.8301,16800.0
2005-11-08 10:50:00,29.76,29.76,29.75,29.76,12000.0,16.8301,16.8301,16.8244,16.8301,12000.0
2005-11-08 11:00:00,29.77,29.84,29.76,29.84,21600.0,16.8357,16.8753,16.8301,16.8753,21600.0
2005-11-08 11:10:00,29.86,29.88,29.82,29.88,33200.0,16.8866,16.8979,16.864,16.8979,33200.0
2005-11-08 11:20:00,29.86,29.9,29.81,29.81,29600.0,16.8866,16.9093,16.8584,16.8584,29600.0
2005-11-08 11:30:00,29.83,29.83,29.72,29.72,37200.0,16.8697,16.8697,16.8075,16.8075,37200.0
2005-11-08 11:40:00,29.72,29.85,29.72,29.85,58000.0,16.8075,16.881,16.8075,16.881,58000.0
2005-11-08 11:50:00,29.86,29.91,29.78,29.81,34400.0,16.8866,16.9149,16.8414,16.8584,34400.0
2005-11-08 12:00:00,29.81,29.81,29.71,29.71,26400.0,16.8584,16.8584,16.8018,16.8018,26400.0
2005-11-08 12:10:00,29.71,29.77,29.71,29.75,18800.0,16.8018,16.8357,16.8018,16.8244,18800.0
2005-11-08 12:20:00,29.72,29.74,29.72,29.74,4800.0,16.8075,16.8188,16.8075,16.8188,4800.0
2005-11-08 12:30:00,29.74,29.75,29.71,29.74,11600.0,16.8188,16.8244,16.8018,16.8188,11600.0
2005-11-08 12:40:00,29.74,29.74,29.68,29.69,15200.0,16.8188,16.8188,16.7848,16.7905,15200.0
2005-11-08 12:50:00,29.69,29.75,29.64,29.74,34000.0,16.7905,16.8244,16.7622,16.8188,34000.0
2005-11-08 13:00:00,29.75,29.76,29.68,29.71,20000.0,16.8244,16.8301,16.7848,16.8018,20000.0
2005-11-08 13:10:00,29.68,29.7,29.67,29.7,22800.0,16.7848,16.7961,16.7792,16.7961,22800.0
2005-11-08 13:20:00,29.69,29.73,29.69,29.73,13600.0,16.7905,16.8131,16.7905,16.8131,13600.0
2005-11-08 13:30:00,29.73,29.74,29.68,29.71,19200.0,16.8131,16.8188,16.7848,16.8018,19200.0
2005-11-08 13:40:00,29.73,29.73,29.72,29.72,4000.0,16.8131,16.8131,16.8075,16.8075,4000.0
2005-11-08 13:50:00,29.71,29.75,29.7,29.75,11200.0,16.8018,16.8244,16.7961,16.8244,11200.0
2005-11-08 14:00:00,29.74,29.78,29.74,29.78,5200.0,16.8188,16.8414,16.8188,16.8414,5200.0
2005-11-08 14:10:00,29.78,29.79,29.77,29.78,5600.0,16.8414,16.847,16.8357,16.8414,5600.0
2005-11-08 14:20:00,29.78,29.8,29.77,29.8,8000.0,16.8414,16.8527,16.8357,16.8527,8000.0
2005-11-08 14:30:00,29.79,29.79,29.74,29.75,18000.0,16.847,16.847,16.8188,16.8244,18000.0
2005-11-08 14:40:00,29.76,29.76,29.73,29.75,26400.0,16.8301,16.8301,16.8131,16.8244,26400.0
2005-11-08 14:50:00,29.75,29.78,29.75,29.78,7200.0,16.8244,16.8414,16.8244,16.8414,7200.0
2005-11-08 15:00:00,29.78,29.83,29.78,29.82,22800.0,16.8414,16.8697,16.8414,16.864,22800.0
2005-11-08 15:10:00,29.83,29.88,29.83,29.86,36400.0,16.8697,16.8979,16.8697,16.8866,36400.0
2005-11-08 15:20:00,29.86,29.91,29.86,29.91,37200.0,16.8866,16.9149,16.8866,16.9149,37200.0
2005-11-08 15:30:00,29.93,29.95,29.92,29.93,48000.0,16.9262,16.9375,16.9206,16.9262,48000.0
2005-11-08 15:40:00,29.93,29.93,29.91,29.92,21200.0,16.9262,16.9262,16.9149,16.9206,21200.0
2005-11-08 15:50:00,29.92,29.93,29.9,29.92,37200.0,16.9206,16.9262,16.9093,16.9206,37200.0
2005-11-09 09:30:00,29.84,29.84,29.69,29.7,54800.0,16.8753,16.8753,16.7905,16.7961,54800.0
2005-11-09 09:40:00,29.69,29.75,29.6,29.6,54000.0,16.7905,16.8244,16.7396,16.7396,54000.0
2005-11-09 09:50:00,29.59,29.59,29.53,29.53,62000.0,16.7339,16.7339,16.7,16.7,62000.0
2005-11-09 10:00:00,29.53,29.58,29.53,29.54,49200.0,16.7,16.7283,16.7,16.7057,49200.0
2005-11-09 10:10:00,29.54,29.59,29.54,29.55,49200.0,16.7057,16.7339,16.7057,16.7113,49200.0
2005-11-09 10:20:00,29.56,29.63,29.53,29.57,55200.0,16.717,16.7566,16.7,16.7226,55200.0
2005-11-09 10:30:00,29.57,29.71,29.57,29.67,136000.0,16.7226,16.8018,16.7226,16.7792,136000.0
2005-11-09 10:40:00,29.67,29.67,29.62,29.66,52400.0,16.7792,16.7792,16.7509,16.7735,52400.0
2005-11-09 10:50:00,29.65,29.66,29.59,29.62,42400.0,16.7679,16.7735,16.7339,16.7509,42400.0
2005-11-09 11:00:00,29.6,29.65,29.58,29.61,48000.0,16.7396,16.7679,16.7283,16.7452,48000.0
2005-11-09 11:10:00,29.6,29.63,29.58,29.62,48800.0,16.7396,16.7566,16.7283,16.7509,48800.0
2005-11-09 11:20:00,29.61,29.61,29.56,29.56,36800.0,16.7452,16.7452,16.717,16.717,36800.0
2005-11-09 11:30:00,29.56,29.6,29.53,29.6,89600.0,16.717,16.7396,16.7,16.7396,89600.0
2005-11-09 11:40:00,29.6,29.6,29.53,29.55,85600.0,16.7396,16.7396,16.7,16.7113,85600.0
2005-11-09 11:50:00,29.55,29.58,29.55,29.58,35200.0,16.7113,16.7283,16.7113,16.7283,35200.0
2005-11-09 12:00:00,29.58,29.58,29.56,29.57,27200.0,16.7283,16.7283,16.717,16.7226,27200.0
2005-11-09 12:10:00,29.57,29.61,29.52,29.61,61200.0,16.7226,16.7452,16.6944,16.7452,61200.0
2005-11-09 12:20:00,29.61,29.82,29.61,29.81,92400.0,16.7452,16.864,16.7452,16.8584,92400.0
2005-11-09 12:30:00,29.81,29.82,29.73,29.79,35200.0,16.8584,16.864,16.8131,16.847,35200.0
2005-11-09 12:40:00,29.79,29.81,29.75,29.81,42400.0,16.847,16.8584,16.8244,16.8584,42400.0
2005-11-09 12:50:00,29.81,29.82,29.73,29.74,62000.0,16.8584,16.864,16.8131,16.8188,62000.0
2005-11-09 13:00:00,29.73,29.73,29.68,29.71,56800.0,16.8131,16.8131,16.7848,16.8018,56800.0
2005-11-09 13:10:00,29.71,29.73,29.7,29.71,23200.0,16.8018,16.8131,16.7961,16.8018,23200.0
2005-11-09 13:20:00,29.71,29.75,29.71,29.73,23600.0,16.8018,16.8244,16.8018,16.8131,23600.0
2005-11-09 13:30:00,29.73,29.78,29.73,29.73,22800.0,16.8131,16.8414,16.8131,16.8131,22800.0
2005-11-09 13:40:00,29.72,29.72,29.67,29.7,32400.0,16.8075,16.8075,16.7792,16.7961,32400.0
2005-11-09 13:50:00,29.7,29.7,29.62,29.64,32400.0,16.7961,16.7961,16.7509,16.7622,32400.0
2005-11-09 14:00:00,29.63,29.63,29.6,29.61,34800.0,16.7566,16.7566,16.7396,16.7452,34800.0
2005-11-09 14:10:00,29.6,29.62,29.57,29.57,38800.0,16.7396,16.7509,16.7226,16.7226,38800.0
2005-11-09 14:20:00,29.57,29.57,29.54,29.55,31600.0,16.7226,16.7226,16.7057,16.7113,31600.0
2005-11-09 14:30:00,29.54,29.59,29.53,29.58,74400.0,16.7057,16.7339,16.7,16.7283,74400.0
2005-11-09 14:40:00,29.57,29.57,29.53,29.54,60000.0,16.7226,16.7226,16.7,16.7057,60000.0
2005-11-09 14:50:00,29.54,29.54,29.47,29.47,46800.0,16.7057,16.7057,16.6661,16.6661,46800.0
2005-11-09 15:00:00,29.47,29.5,29.45,29.45,83200.0,16.6661,16.683,16.6548,16.6548,83200.0
2005-11-09 15:10:00,29.45,29.48,29.44,29.45,98400.0,16.6548,16.6717,16.6491,16.6548,98400.0
2005-11-09 15:20:00,29.45,29.53,29.45,29.53,58400.0,16.6548,16.7,16.6548,16.7,58400.0
2005-11-09 15:30:00,29.53,29.55,29.49,29.5,79200.0,16.7,16.7113,16.6774,16.683,79200.0
2005-11-09 15:40:00,29.5,29.5,29.46,29.47,72000.0,16.683,16.683,16.6604,16.6661,72000.0
2005-11-09 15:50:00,29.46,29.54,29.45,29.47,96800.0,16.6604,16.7057,16.6548,16.6661,96800.0
2005-11-10 09:30:00,29.48,29.48,29.38,29.43,52000.0,16.6717,16.6717,16.6152,16.6435,52000.0
2005-11-10 09:40:00,29.43,29.56,29.43,29.44,81200.0,16.6435,16.717,16.6435,16.6491,81200.0
2005-11-10 09:50:00,29.44,29.48,29.41,29.46,60800.0,16.6491,16.6717,16.6321,16.6604,60800.0
2005-11-10 10:00:00,29.46,29.54,29.45,29.45,49600.0,16.6604,16.7057,16.6548,16.6548,49600.0
2005-11-10 10:10:00,29.45,29.48,29.31,29.31,40400.0,16.6548,16.6717,16.5756,16.5756,40400.0
2005-11-10 10:20:00,29.3,29.33,29.24,29.33,56400.0,16.5699,16.5869,16.536,16.5869,56400.0
2005-11-10 10:30:00,29.36,29.41,29.34,29.4,41600.0,16.6039,16.6321,16.5926,16.6265,41600.0
2005-11-10 10:40:00,29.42,29.47,29.4,29.46,49200.0,16.6378,16.6661,16.6265,16.6604,49200.0
2005-11-10 10:50:00,29.48,29.55,29.48,29.55,16000.0,16.6717,16.7113,16.6717,16.7113,16000.0
2005-11-10 11:00:00,29.55,29.55,29.5,29.52,40000.0,16.7113,16.7113,16.683,16.6944,40000.0
2005-11-10 11:10:00,29.52,29.59,29.52,29.56,40000.0,16.6944,16.7339,16.6944,16.717,40000.0
2005-11-10 11:20:00,29.55,29.63,29.52,29.63,60400.0,16.7113,16.7566,16.6944,16.7566,60400.0
2005-11-10 11:30:00,29.63,29.78,29.63,29.66,90400.0,16.7566,16.8414,16.7566,16.7735,90400.0
2005-11-10 11:40:00,29.66,29.81,29.64,29.8,60800.0,16.7735,16.8584,16.7622,16.8527,60800.0
2005-11-10 11:50:00,29.8,29.87,29.8,29.82,52800.0,16.8527,16.8923,16.8527,16.864,52800.0
2005-11-10 12:00:00,29.82,29.82,29.77,29.81,27600.0,16.864,16.864,16.8357,16.8584,27600.0
2005-11-10 12:10:00,29.81,29.83,29.79,29.79,30800.0,16.8584,16.8697,16.847,16.847,30800.0
2005-11-10 12:20:00,29.79,29.86,29.78,29.78,52800.0,16.847,16.8866,16.8414,16.8414,52800.0
2005-11-10 12:30:00,29.78,29.86,29.78,29.8,36400.0,16.8414,16.8866,16.8414,16.8527,36400.0
2005-11-10 12:40:00,29.82,29.86,29.81,29.85,18800.0,16.864,16.8866,16.8584,16.881,18800.0
2005-11-10 12:50:00,29.86,29.86,29.79,29.79,20400.0,16.8866,16.8866,16.847,16.847,20400.0
2005-11-10 13:00:00,29.78,29.96,29.78,29.91,61200.0,16.8414,16.9432,16.8414,16.9149,61200.0
2005-11-10 13:10:00,29.94,29.95,29.91,29.94,28400.0,16.9319,16.9375,16.9149,16.9319,28400.0
2005-11-10 13:20:00,29.94,29.97,29.94,29.97,28000.0,16.9319,16.9488,16.9319,16.9488,28000.0
2005-11-10 13:30:00,29.97,30.0,29.97,29.99,100000.0,16.9488,16.9658,16.9488,16.9601,100000.0
2005-11-10 13:40:00,29.99,30.07,29.98,30.07,116000.0,16.9601,17.0054,16.9545,17.0054,116000.0
2005-11-10 13:50:00,30.07,30.24,30.07,30.18,83200.0,17.0054,17.1015,17.0054,17.0676,83200.0
2005-11-10 14:00:00,30.18,30.29,30.18,30.26,122000.0,17.0676,17.1298,17.0676,17.1128,122000.0
2005-11-10 14:10:00,30.26,30.27,30.2,30.26,93200.0,17.1128,17.1185,17.0789,17.1128,93200.0
2005-11-10 14:20:00,30.26,30.31,30.25,30.3,44400.0,17.1128,17.1411,17.1072,17.1355,44400.0
2005-11-10 14:30:00,30.3,30.3,30.23,30.24,36000.0,17.1355,17.1355,17.0959,17.1015,36000.0
2005-11-10 14:40:00,30.24,30.28,30.24,30.28,39200.0,17.1015,17.1242,17.1015,17.1242,39200.0
2005-11-10 14:50:00,30.28,30.38,30.28,30.36,58400.0,17.1242,17.1807,17.1242,17.1694,58400.0
2005-11-10 15:00:00,30.37,30.4,30.35,30.36,63600.0,17.175,17.192,17.1637,17.1694,63600.0
2005-11-10 15:10:00,30.36,30.41,30.35,30.41,77600.0,17.1694,17.1977,17.1637,17.1977,77600.0
2005-11-10 15:20:00,30.41,30.42,30.38,30.41,76000.0,17.1977,17.2033,17.1807,17.1977,76000.0
2005-11-10 15:30:00,30.42,30.48,30.41,30.48,86000.0,17.2033,17.2373,17.1977,17.2373,86000.0
2005-11-10 15:40:00,30.47,30.52,30.46,30.47,111200.0,17.2316,17.2599,17.2259,17.2316,111200.0
2005-11-10 15:50:00,30.47,30.57,30.47,30.47,188400.0,17.2316,17.2882,17.2316,17.2316,188400.0
2005-11-11 09:30:00,30.45,30.45,30.38,30.4,85600.0,17.2203,17.2203,17.1807,17.192,85600.0
2005-11-11 09:40:00,30.4,30.5,30.38,30.5,129600.0,17.192,17.2486,17.1807,17.2486,129600.0
2005-11-11 09:50:00,30.5,30.61,30.49,30.5,95600.0,17.2486,17.3108,17.2429,17.2486,95600.0
2005-11-11 10:00:00,30.52,30.52,30.47,30.49,131200.0,17.2599,17.2599,17.2316,17.2429,131200.0
2005-11-11 10:10:00,30.49,30.54,30.47,30.53,97200.0,17.2429,17.2712,17.2316,17.2655,97200.0
2005-11-11 10:20:00,30.53,30.53,30.49,30.5,64400.0,17.2655,17.2655,17.2429,17.2486,64400.0
2005-11-11 10:30:00,30.5,30.5,30.43,30.44,180400.0,17.2486,17.2486,17.209,17.2146,180400.0
2005-11-11 10:40:00,30.44,30.46,30.32,30.32,139200.0,17.2146,17.2259,17.1468,17.1468,139200.0
2005-11-11 10:50:00,30.32,30.35,30.32,30.34,214400.0,17.1468,17.1637,17.1468,17.1581,214400.0
2005-11-11 11:00:00,30.35,30.38,30.35,30.38,31200.0,17.1637,17.1807,17.1637,17.1807,31200.0
2005-11-11 11:10:00,30.36,30.41,30.33,30.33,16000.0,17.1694,17.1977,17.1524,17.1524,16000.0
2005-11-11 11:20:00,30.33,30.4,30.33,30.4,59200.0,17.1524,17.192,17.1524,17.192,59200.0
2005-11-11 11:30:00,30.4,30.4,30.37,30.38,61200.0,17.192,17.192,17.175,17.1807,61200.0
2005-11-11 11:40:00,30.37,30.38,30.34,30.36,9600.0,17.175,17.1807,17.1581,17.1694,9600.0
2005-11-11 11:50:00,30.36,30.36,30.31,30.32,28400.0,17.1694,17.1694,17.1411,17.1468,28400.0
2005-11-11 12:00:00,30.32,30.42,30.32,30.41,29600.0,17.1468,17.2033,17.1468,17.1977,29600.0
2005-11-11 12:10:00,30.42,30.42,30.38,30.39,33200.0,17.2033,17.2033,17.1807,17.1864,33200.0
2005-11-11 12:20:00,30.38,30.39,30.38,30.38,10400.0,17.1807,17.1864,17.1807,17.1807,10400.0
2005-11-11 12:30:00,30.38,30.38,30.35,30.36,23600.0,17.1807,17.1807,17.1637,17.1694,23600.0
2005-11-11 12:40:00,30.36,30.36,30.31,30.32,30000.0,17.1694,17.1694,17.1411,17.1468,30000.0
2005-11-11 12:50:00,30.32,30.33,30.29,30.29,22000.0,17.1468,17.1524,17.1298,17.1298,22000.0
2005-11-11 13:00:00,30.29,30.33,30.29,30.32,46400.0,17.1298,17.1524,17.1298,17.1468,46400.0
2005-11-11 13:10:00,30.32,30.35,30.32,30.34,14400.0,17.1468,17.1637,17.1468,17.1581,14400.0
2005-11-11 13:20:00,30.34,30.36,30.33,30.34,23200.0,17.1581,17.1694,17.1524,17.1581,23200.0
2005-11-11 13:30:00,30.34,30.34,30.31,30.31,18800.0,17.1581,17.1581,17.1411,17.1411,18800.0
2005-11-11 13:40:00,30.31,30.32,30.29,30.32,43200.0,17.1411,17.1468,17.1298,17.1468,43200.0
2005-11-11 13:50:00,30.31,30.31,30.29,30.29,12000.0,17.1411,17.1411,17.1298,17.1298,12000.0
2005-11-11 14:00:00,30.29,30.29,30.28,30.29,15200.0,17.1298,17.1298,17.1242,17.1298,15200.0
2005-11-11 14:10:00,30.29,30.29,30.26,30.28,69200.0,17.1298,17.1298,17.1128,17.1242,69200.0
2005-11-11 14:20:00,30.28,30.28,30.21,30.22,24400.0,17.1242,17.1242,17.0846,17.0902,24400.0
2005-11-11 14:30:00,30.22,30.23,30.18,30.22,77600.0,17.0902,17.0959,17.0676,17.0902,77600.0
2005-11-11 14:40:00,30.23,30.23,30.19,30.19,61200.0,17.0959,17.0959,17.0733,17.0733,61200.0
2005-11-11 14:50:00,30.19,30.21,30.18,30.18,54400.0,17.0733,17.0846,17.0676,17.0676,54400.0
2005-11-11 15:00:00,30.17,30.22,30.17,30.22,26400.0,17.0619,17.0902,17.0619,17.0902,26400.0
2005-11-11 15:10:00,30.22,30.25,30.19,30.2,64800.0,17.0902,17.1072,17.0733,17.0789,64800.0
2005-11-11 15:20:00,30.2,30.22,30.18,30.2,45200.0,17.0789,17.0902,17.0676,17.0789,45200.0
2005-11-11 15:30:00,30.2,30.24,30.2,30.21,60000.0,17.0789,17.1015,17.0789,17.0846,60000.0
2005-11-11 15:40:00,30.21,30.24,30.2,30.21,78800.0,17.0846,17.1015,17.0789,17.0846,78800.0
2005-11-11 15:50:00,30.22,30.24,30.19,30.22,108000.0,17.0902,17.1015,17.0733,17.0902,108000.0
2005-11-14 09:30:00,30.04,30.05,29.89,29.94,70000.0,16.9884,16.9941,16.9036,16.9319,70000.0
2005-11-14 09:40:00,29.9,30.04,29.9,29.94,75600.0,16.9093,16.9884,16.9093,16.9319,75600.0
2005-11-14 09:50:00,29.94,30.08,29.94,30.03,65200.0,16.9319,17.011,16.9319,16.9828,65200.0
2005-11-14 10:00:00,30.03,30.03,29.95,29.98,51200.0,16.9828,16.9828,16.9375,16.9545,51200.0
2005-11-14 10:10:00,29.96,30.08,29.95,30.06,65200.0,16.9432,17.011,16.9375,16.9997,65200.0
2005-11-14 10:20:00,30.06,30.07,30.02,30.02,50400.0,16.9997,17.0054,16.9771,16.9771,50400.0
2005-11-14 10:30:00,30.03,30.04,30.0,30.0,50800.0,16.9828,16.9884,16.9658,16.9658,50800.0
2005-11-14 10:40:00,30.0,30.12,30.0,30.12,58000.0,16.9658,17.0337,16.9658,17.0337,58000.0
2005-11-14 10:50:00,30.12,30.12,30.04,30.04,42800.0,17.0337,17.0337,16.9884,16.9884,42800.0
2005-11-14 11:00:00,30.03,30.06,30.01,30.03,41600.0,16.9828,16.9997,16.9715,16.9828,41600.0
2005-11-14 11:10:00,30.03,30.09,30.03,30.08,56800.0,16.9828,17.0167,16.9828,17.011,56800.0
2005-11-14 11:20:00,30.06,30.09,30.05,30.08,40000.0,16.9997,17.0167,16.9941,17.011,40000.0
2005-11-14 11:30:00,30.07,30.08,30.04,30.05,48400.0,17.0054,17.011,16.9884,16.9941,48400.0
2005-11-14 11:40:00,30.05,30.06,30.01,30.03,41200.0,16.9941,16.9997,16.9715,16.9828,41200.0
2005-11-14 11:50:00,30.01,30.08,30.01,30.04,34800.0,16.9715,17.011,16.9715,16.9884,34800.0
2005-11-14 12:00:00,30.01,30.03,30.01,30.02,46800.0,16.9715,16.9828,16.9715,16.9771,46800.0
2005-11-14 12:10:00,30.01,30.02,30.0,30.01,42800.0,16.9715,16.9771,16.9658,16.9715,42800.0
2005-11-14 12:20:00,30.0,30.01,30.0,30.0,47200.0,16.9658,16.9715,16.9658,16.9658,47200.0
2005-11-14 12:30:00,30.0,30.02,29.99,30.01,76400.0,16.9658,16.9771,16.9601,16.9715,76400.0
2005-11-14 12:40:00,30.01,30.05,30.01,30.03,42400.0,16.9715,16.9941,16.9715,16.9828,42400.0
2005-11-14 12:50:00,30.03,30.04,30.0,30.01,42400.0,16.9828,16.9884,16.9658,16.9715,42400.0
2005-11-14 13:00:00,30.0,30.02,29.96,30.0,34800.0,16.9658,16.9771,16.9432,16.9658,34800.0
2005-11-14 13:10:00,30.0,30.04,30.0,30.04,54800.0,16.9658,16.9884,16.9658,16.9884,54800.0
2005-11-14 13:20:00,30.04,30.04,29.99,30.04,64400.0,16.9884,16.9884,16.9601,16.9884,64400.0
2005-11-14 13:30:00,30.03,30.03,30.01,30.02,49600.0,16.9828,16.9828,16.9715,16.9771,49600.0
2005-11-14 13:40:00,30.02,30.08,30.0,30.04,89600.0,16.9771,17.011,16.9658,16.9884,89600.0
2005-11-14 13:50:00,30.04,30.06,30.03,30.05,42400.0,16.9884,16.9997,16.9828,16.9941,42400.0
2005-11-14 14:00:00,30.06,30.09,30.04,30.09,50400.0,16.9997,17.0167,16.9884,17.0167,50400.0
2005-11-14 14:10:00,30.09,30.09,30.03,30.04,81600.0,17.0167,17.0167,16.9828,16.9884,81600.0
2005-11-14 14:20:00,30.05,30.06,30.04,30.05,28000.0,16.9941,16.9997,16.9884,16.9941,28000.0
2005-11-14 14:30:00,30.05,30.06,30.03,30.03,42000.0,16.9941,16.9997,16.9828,16.9828,42000.0
2005-11-14 14:40:00,30.04,30.04,30.03,30.04,39600.0,16.9884,16.9884,16.9828,16.9884,39600.0
2005-11-14 14:50:00,30.04,30.04,30.02,30.02,41200.0,16.9884,16.9884,16.9771,16.9771,41200.0
2005-11-14 15:00:00,30.02,30.04,30.01,30.03,47200.0,16.9771,16.9884,16.9715,16.9828,47200.0
2005-11-14 15:10:00,30.02,30.03,30.0,30.02,45200.0,16.9771,16.9828,16.9658,16.9771,45200.0
2005-11-14 15:20:00,30.02,30.08,30.02,30.05,58000.0,16.9771,17.011,16.9771,16.9941,58000.0
2005-11-14 15:30:00,30.04,30.05,30.02,30.03,74800.0,16.9884,16.9941,16.9771,16.9828,74800.0
2005-11-14 15:40:00,30.03,30.03,29.99,29.99,106800.0,16.9828,16.9828,16.9601,16.9601,106800.0
2005-11-14 15:50:00,29.99,30.03,29.98,30.0,94400.0,16.9601,16.9828,16.9545,16.9658,94400.0
2005-11-15 09:30:00,29.86,30.07,29.86,30.07,60000.0,16.8866,17.0054,16.8866,17.0054,60000.0
2005-11-15 09:40:00,30.09,30.18,30.05,30.17,69200.0,17.0167,17.0676,16.9941,17.0619,69200.0
2005-11-15 09:50:00,30.17,30.17,30.03,30.03,74400.0,17.0619,17.0619,16.9828,16.9828,74400.0
2005-11-15 10:00:00,30.04,30.1,30.04,30.07,73600.0,16.9884,17.0224,16.9884,17.0054,73600.0
2005-11-15 10:10:00,30.07,30.07,29.99,29.99,16400.0,17.0054,17.0054,16.9601,16.9601,16400.0
2005-11-15 10:20:00,29.99,30.05,29.94,29.94,47200.0,16.9601,16.9941,16.9319,16.9319,47200.0
2005-11-15 10:30:00,29.94,30.0,29.87,29.87,50000.0,16.9319,16.9658,16.8923,16.8923,50000.0
2005-11-15 10:40:00,29.87,29.97,29.86,29.94,41600.0,16.8923,16.9488,16.8866,16.9319,41600.0
2005-11-15 10:50:00,29.93,29.94,29.86,29.93,44800.0,16.9262,16.9319,16.8866,16.9262,44800.0
2005-11-15 11:00:00,29.93,29.94,29.92,29.93,12800.0,16.9262,16.9319,16.9206,16.9262,12800.0
2005-11-15 11:10:00,29.92,29.92,29.9,29.91,31200.0,16.9206,16.9206,16.9093,16.9149,31200.0
2005-11-15 11:20:00,29.91,29.95,29.91,29.93,28400.0,16.9149,16.9375,16.9149,16.9262,28400.0
2005-11-15 11:30:00,29.92,29.95,29.9,29.94,34000.0,16.9206,16.9375,16.9093,16.9319,34000.0
2005-11-15 11:40:00,29.94,29.94,29.9,29.9,44400.0,16.9319,16.9319,16.9093,16.9093,44400.0
2005-11-15 11:50:00,29.9,29.9,29.81,29.86,62400.0,16.9093,16.9093,16.8584,16.8866,62400.0
2005-11-15 12:00:00,29.85,29.91,29.85,29.9,33600.0,16.881,16.9149,16.881,16.9093,33600.0
2005-11-15 12:10:00,29.9,29.97,29.9,29.97,33200.0,16.9093,16.9488,16.9093,16.9488,33200.0
2005-11-15 12:20:00,29.95,30.0,29.89,29.98,47600.0,16.9375,16.9658,16.9036,16.9545,47600.0
2005-11-15 12:30:00,29.98,30.04,29.98,30.04,25600.0,16.9545,16.9884,16.9545,16.9884,25600.0
2005-11-15 12:40:00,30.04,30.07,30.02,30.03,30800.0,16.9884,17.0054,16.9771,16.9828,30800.0
2005-11-15 12:50:00,30.02,30.03,29.99,30.03,18400.0,16.9771,16.9828,16.9601,16.9828,18400.0
2005-11-15 13:00:00,30.03,30.1,30.03,30.09,42400.0,16.9828,17.0224,16.9828,17.0167,42400.0
2005-11-15 13:10:00,30.09,30.09,30.04,30.05,58400.0,17.0167,17.0167,16.9884,16.9941,58400.0
2005-11-15 13:20:00,30.04,30.05,30.03,30.03,14800.0,16.9884,16.9941,16.9828,16.9828,14800.0
2005-11-15 13:30:00,30.03,30.03,29.98,29.98,25600.0,16.9828,16.9828,16.9545,16.9545,25600.0
2005-11-15 13:40:00,29.97,29.97,29.9,29.92,32800.0,16.9488,16.9488,16.9093,16.9206,32800.0
2005-11-15 13:50:00,29.91,29.94,29.85,29.91,35600.0,16.9149,16.9319,16.881,16.9149,35600.0
2005-11-15 14:00:00,29.91,29.91,29.82,29.83,48800.0,16.9149,16.9149,16.864,16.8697,48800.0
2005-11-15 14:10:00,29.83,29.83,29.75,29.79,94000.0,16.8697,16.8697,16.8244,16.847,94000.0
2005-11-15 14:20:00,29.79,29.82,29.78,29.82,61600.0,16.847,16.864,16.8414,16.864,61600.0
2005-11-15 14:30:00,29.82,29.82,29.78,29.8,48000.0,16.864,16.864,16.8414,16.8527,48000.0
2005-11-15 14:40:00,29.79,29.8,29.76,29.76,64400.0,16.847,16.8527,16.8301,16.8301,64400.0
2005-11-15 14:50:00,29.76,29.76,29.64,29.64,80800.0,16.8301,16.8301,16.7622,16.7622,80800.0
2005-11-15 15:00:00,29.63,29.68,29.61,29.66,112400.0,16.7566,16.7848,16.7452,16.7735,112400.0
2005-11-15 15:10:00,29.66,29.71,29.64,29.68,84000.0,16.7735,16.8018,16.7622,16.7848,84000.0
2005-11-15 15:20:00,29.68,29.77,29.67,29.73,67600.0,16.7848,16.8357,16.7792,16.8131,67600.0
2005-11-15 15:30:00,29.73,29.79,29.73,29.78,80000.0,16.8131,16.847,16.8131,16.8414,80000.0
2005-11-15 15:40:00,29.78,29.81,29.77,29.78,45200.0,16.8414,16.8584,16.8357,16.8414,45200.0
2005-11-15 15:50:00,29.78,29.81,29.71,29.75,96000.0,16.8414,16.8584,16.8018,16.8244,96000.0
2005-11-16 09:30:00,29.85,29.85,29.76,29.78,31200.0,16.881,16.881,16.8301,16.8414,31200.0
2005-11-16 09:40:00,29.78,29.8,29.57,29.67,70400.0,16.8414,16.8527,16.7226,16.7792,70400.0
2005-11-16 09:50:00,29.67,29.79,29.67,29.77,38000.0,16.7792,16.847,16.7792,16.8357,38000.0
2005-11-16 10:00:00,29.79,29.81,29.77,29.8,26000.0,16.847,16.8584,16.8357,16.8527,26000.0
2005-11-16 10:10:00,29.78,29.79,29.63,29.63,23600.0,16.8414,16.847,16.7566,16.7566,23600.0
2005-11-16 10:20:00,29.64,29.68,29.61,29.64,18800.0,16.7622,16.7848,16.7452,16.7622,18800.0
2005-11-16 10:30:00,29.62,29.63,29.58,29.58,28800.0,16.7509,16.7566,16.7283,16.7283,28800.0
2005-11-16 10:40:00,29.58,29.58,29.5,29.52,38000.0,16.7283,16.7283,16.683,16.6944,38000.0
2005-11-16 10:50:00,29.52,29.57,29.5,29.57,35600.0,16.6944,16.7226,16.683,16.7226,35600.0
2005-11-16 11:00:00,29.57,29.58,29.52,29.52,18000.0,16.7226,16.7283,16.6944,16.6944,18000.0
2005-11-16 11:10:00,29.52,29.52,29.45,29.5,58800.0,16.6944,16.6944,16.6548,16.683,58800.0
2005-11-16 11:20:00,29.49,29.54,29.48,29.54,28800.0,16.6774,16.7057,16.6717,16.7057,28800.0
2005-11-16 11:30:00,29.57,29.59,29.55,29.57,28400.0,16.7226,16.7339,16.7113,16.7226,28400.0
2005-11-16 11:40:00,29.55,29.6,29.53,29.58,56400.0,16.7113,16.7396,16.7,16.7283,56400.0
2005-11-16 11:50:00,29.58,29.64,29.56,29.61,28000.0,16.7283,16.7622,16.717,16.7452,28000.0
2005-11-16 12:00:00,29.63,29.68,29.62,29.66,16400.0,16.7566,16.7848,16.7509,16.7735,16400.0
2005-11-16 12:10:00,29.67,29.7,29.65,29.65,31600.0,16.7792,16.7961,16.7679,16.7679,31600.0
2005-11-16 12:20:00,29.65,29.65,29.59,29.6,40400.0,16.7679,16.7679,16.7339,16.7396,40400.0
2005-11-16 12:30:00,29.6,29.61,29.59,29.61,7200.0,16.7396,16.7452,16.7339,16.7452,7200.0
2005-11-16 12:40:00,29.61,29.64,29.61,29.63,24400.0,16.7452,16.7622,16.7452,16.7566,24400.0
2005-11-16 12:50:00,29.63,29.63,29.59,29.61,5200.0,16.7566,16.7566,16.7339,16.7452,5200.0
2005-11-16 13:00:00,29.6,29.6,29.54,29.57,24000.0,16.7396,16.7396,16.7057,16.7226,24000.0
2005-11-16 13:10:00,29.57,29.59,29.57,29.58,5600.0,16.7226,16.7339,16.7226,16.7283,5600.0
2005-11-16 13:20:00,29.58,29.62,29.58,29.62,13200.0,16.7283,16.7509,16.7283,16.7509,13200.0
2005-11-16 13:30:00,29.63,29.63,29.53,29.56,36800.0,16.7566,16.7566,16.7,16.717,36800.0
2005-11-16 13:40:00,29.57,29.58,29.57,29.58,12400.0,16.7226,16.7283,16.7226,16.7283,12400.0
2005-11-16 13:50:00,29.59,29.66,29.58,29.58,18800.0,16.7339,16.7735,16.7283,16.7283,18800.0
2005-11-16 14:00:00,29.58,29.58,29.53,29.54,14400.0,16.7283,16.7283,16.7,16.7057,14400.0
2005-11-16 14:10:00,29.54,29.57,29.54,29.55,15200.0,16.7057,16.7226,16.7057,16.7113,15200.0
2005-11-16 14:20:00,29.56,29.58,29.55,29.57,28800.0,16.717,16.7283,16.7113,16.7226,28800.0
2005-11-16 14:30:00,29.57,29.57,29.46,29.5,51200.0,16.7226,16.7226,16.6604,16.683,51200.0
2005-11-16 14:40:00,29.5,29.51,29.48,29.49,38000.0,16.683,16.6887,16.6717,16.6774,38000.0
2005-11-16 14:50:00,29.48,29.53,29.47,29.51,51200.0,16.6717,16.7,16.6661,16.6887,51200.0
2005-11-16 15:00:00,29.51,29.52,29.46,29.46,44400.0,16.6887,16.6944,16.6604,16.6604,44400.0
2005-11-16 15:10:00,29.46,29.52,29.41,29.52,42400.0,16.6604,16.6944,16.6321,16.6944,42400.0
2005-11-16 15:20:00,29.52,29.53,29.48,29.5,40800.0,16.6944,16.7,16.6717,16.683,40800.0
2005-11-16 15:30:00,29.5,29.53,29.44,29.45,44400.0,16.683,16.7,16.6491,16.6548,44400.0
2005-11-16 15:40:00,29.44,29.47,29.44,29.46,62800.0,16.6491,16.6661,16.6491,16.6604,62800.0
2005-11-16 15:50:00,29.46,29.53,29.44,29.53,101200.0,16.6604,16.7,16.6491,16.7,101200.0
2005-11-17 09:30:00,29.48,29.48,29.2,29.2,201600.0,16.6717,16.6717,16.5134,16.5134,201600.0
2005-11-17 09:40:00,29.2,29.2,29.12,29.16,352800.0,16.5134,16.5134,16.4681,16.4908,352800.0
2005-11-17 09:50:00,29.19,29.29,29.15,29.16,260400.0,16.5077,16.5643,16.4851,16.4908,260400.0
2005-11-17 10:00:00,29.16,29.16,29.06,29.11,206400.0,16.4908,16.4908,16.4342,16.4625,206400.0
2005-11-17 10:10:00,29.11,29.17,29.09,29.15,143600.0,16.4625,16.4964,16.4512,16.4851,143600.0
2005-11-17 10:20:00,29.15,29.22,29.14,29.19,155200.0,16.4851,16.5247,16.4795,16.5077,155200.0
2005-11-17 10:30:00,29.19,29.24,29.17,29.18,90800.0,16.5077,16.536,16.4964,16.5021,90800.0
2005-11-17 10:40:00,29.18,29.2,29.17,29.19,55600.0,16.5021,16.5134,16.4964,16.5077,55600.0
2005-11-17 10:50:00,29.19,29.22,29.17,29.18,107200.0,16.5077,16.5247,16.4964,16.5021,107200.0
2005-11-17 11:00:00,29.18,29.22,29.16,29.16,88800.0,16.5021,16.5247,16.4908,16.4908,88800.0
2005-11-17 11:10:00,29.16,29.17,29.15,29.15,138000.0,16.4908,16.4964,16.4851,16.4851,138000.0
2005-11-17 11:20:00,29.15,29.16,29.1,29.1,77600.0,16.4851,16.4908,16.4568,16.4568,77600.0
2005-11-17 11:30:00,29.1,29.1,29.05,29.05,93200.0,16.4568,16.4568,16.4286,16.4286,93200.0
2005-11-17 11:40:00,29.05,29.06,29.04,29.06,114000.0,16.4286,16.4342,16.4229,16.4342,114000.0
2005-11-17 11:50:00,29.06,29.19,29.05,29.19,180000.0,16.4342,16.5077,16.4286,16.5077,180000.0
2005-11-17 12:00:00,29.17,29.2,29.14,29.15,99600.0,16.4964,16.5134,16.4795,16.4851,99600.0
2005-11-17 12:10:00,29.15,29.22,29.15,29.21,92800.0,16.4851,16.5247,16.4851,16.519,92800.0
2005-11-17 12:20:00,29.21,29.26,29.21,29.24,118400.0,16.519,16.5473,16.519,16.536,118400.0
2005-11-17 12:30:00,29.25,29.3,29.23,29.24,91200.0,16.5417,16.5699,16.5303,16.536,91200.0
2005-11-17 12:40:00,29.24,29.25,29.22,29.25,47600.0,16.536,16.5417,16.5247,16.5417,47600.0
2005-11-17 12:50:00,29.25,29.25,29.24,29.25,82000.0,16.5417,16.5417,16.536,16.5417,82000.0
2005-11-17 13:00:00,29.25,29.33,29.24,29.32,138800.0,16.5417,16.5869,16.536,16.5812,138800.0
2005-11-17 13:10:00,29.32,29.32,29.29,29.3,46400.0,16.5812,16.5812,16.5643,16.5699,46400.0
2005-11-17 13:20:00,29.3,29.3,29.26,29.27,84400.0,16.5699,16.5699,16.5473,16.553,84400.0
2005-11-17 13:30:00,29.27,29.35,29.27,29.35,131200.0,16.553,16.5982,16.553,16.5982,131200.0
2005-11-17 13:40:00,29.35,29.4,29.33,29.36,98400.0,16.5982,16.6265,16.5869,16.6039,98400.0
2005-11-17 13:50:00,29.36,29.48,29.36,29.46,132800.0,16.6039,16.6717,16.6039,16.6604,132800.0
2005-11-17 14:00:00,29.47,29.54,29.46,29.51,70400.0,16.6661,16.7057,16.6604,16.6887,70400.0
2005-11-17 14:10:00,29.54,29.75,29.53,29.75,94800.0,16.7057,16.8244,16.7,16.8244,94800.0
2005-11-17 14:20:00,29.75,30.01,29.75,30.01,216000.0,16.8244,16.9715,16.8244,16.9715,216000.0
2005-11-17 14:30:00,30.01,30.23,29.99,30.23,176400.0,16.9715,17.0959,16.9601,17.0959,176400.0
2005-11-17 14:40:00,30.23,30.55,30.23,30.51,338000.0,17.0959,17.2768,17.0959,17.2542,338000.0
2005-11-17 14:50:00,30.5,30.6,30.48,30.55,397200.0,17.2486,17.3051,17.2373,17.2768,397200.0
2005-11-17 15:00:00,30.56,30.75,30.49,30.75,238000.0,17.2825,17.3899,17.2429,17.3899,238000.0
2005-11-17 15:10:00,30.75,31.0,30.7,30.79,443200.0,17.3899,17.5313,17.3617,17.4126,443200.0
2005-11-17 15:20:00,30.79,30.96,30.77,30.91,402400.0,17.4126,17.5087,17.4013,17.4804,402400.0
2005-11-17 15:30:00,30.91,30.97,30.79,30.8,384400.0,17.4804,17.5144,17.4126,17.4182,384400.0
2005-11-17 15:40:00,30.8,30.8,30.73,30.73,598000.0,17.4182,17.4182,17.3786,17.3786,598000.0
2005-11-17 15:50:00,30.73,30.73,30.65,30.67,879200.0,17.3786,17.3786,17.3334,17.3447,879200.0
2005-11-18 09:30:00,30.8,30.8,30.66,30.7,388800.0,17.4182,17.4182,17.3391,17.3617,388800.0
2005-11-18 09:40:00,30.64,30.64,30.4,30.48,147600.0,17.3277,17.3277,17.192,17.2373,147600.0
2005-11-18 09:50:00,30.46,30.46,30.35,30.36,176000.0,17.2259,17.2259,17.1637,17.1694,176000.0
2005-11-18 10:00:00,30.35,30.4,30.26,30.36,244000.0,17.1637,17.192,17.1128,17.1694,244000.0
2005-11-18 10:10:00,30.36,30.42,30.34,30.36,118000.0,17.1694,17.2033,17.1581,17.1694,118000.0
2005-11-18 10:20:00,30.36,30.36,30.29,30.32,96800.0,17.1694,17.1694,17.1298,17.1468,96800.0
2005-11-18 10:30:00,30.32,30.32,30.21,30.21,124800.0,17.1468,17.1468,17.0846,17.0846,124800.0
2005-11-18 10:40:00,30.21,30.22,30.08,30.08,142000.0,17.0846,17.0902,17.011,17.011,142000.0
2005-11-18 10:50:00,30.06,30.13,30.03,30.07,142800.0,16.9997,17.0393,16.9828,17.0054,142800.0
2005-11-18 11:00:00,30.07,30.11,30.01,30.1,61600.0,17.0054,17.028,16.9715,17.0224,61600.0
2005-11-18 11:10:00,30.11,30.11,30.04,30.1,68400.0,17.028,17.028,16.9884,17.0224,68400.0
2005-11-18 11:20:00,30.1,30.15,30.07,30.08,86800.0,17.0224,17.0506,17.0054,17.011,86800.0
2005-11-18 11:30:00,30.09,30.09,29.94,29.97,55600.0,17.0167,17.0167,16.9319,16.9488,55600.0
2005-11-18 11:40:00,29.98,29.98,29.92,29.92,84000.0,16.9545,16.9545,16.9206,16.9206,84000.0
2005-11-18 11:50:00,29.92,30.02,29.92,29.98,76000.0,16.9206,16.9771,16.9206,16.9545,76000.0
2005-11-18 12:00:00,29.99,30.05,29.99,30.04,56400.0,16.9601,16.9941,16.9601,16.9884,56400.0
2005-11-18 12:10:00,30.02,30.14,30.0,30.14,48800.0,16.9771,17.045,16.9658,17.045,48800.0
2005-11-18 12:20:00,30.13,30.13,30.08,30.09,48400.0,17.0393,17.0393,17.011,17.0167,48400.0
2005-11-18 12:30:00,30.1,30.1,30.05,30.08,54000.0,17.0224,17.0224,16.9941,17.011,54000.0
2005-11-18 12:40:00,30.08,30.13,30.06,30.13,38800.0,17.011,17.0393,16.9997,17.0393,38800.0
2005-11-18 12:50:00,30.13,30.15,30.1,30.14,39600.0,17.0393,17.0506,17.0224,17.045,39600.0
2005-11-18 13:00:00,30.13,30.18,30.12,30.15,32000.0,17.0393,17.0676,17.0337,17.0506,32000.0
2005-11-18 13:10:00,30.14,30.15,30.11,30.14,17200.0,17.045,17.0506,17.028,17.045,17200.0
2005-11-18 13:20:00,30.16,30.18,30.13,30.14,23200.0,17.0563,17.0676,17.0393,17.045,23200.0
2005-11-18 13:30:00,30.14,30.2,30.13,30.18,42800.0,17.045,17.0789,17.0393,17.0676,42800.0
2005-11-18 13:40:00,30.16,30.19,30.15,30.17,37200.0,17.0563,17.0733,17.0506,17.0619,37200.0
2005-11-18 13:50:00,30.17,30.17,30.07,30.1,72400.0,17.0619,17.0619,17.0054,17.0224,72400.0
2005-11-18 14:00:00,30.1,30.11,30.05,30.11,100400.0,17.0224,17.028,16.9941,17.028,100400.0
2005-11-18 14:10:00,30.11,30.11,30.07,30.09,44800.0,17.028,17.028,17.0054,17.0167,44800.0
2005-11-18 14:20:00,30.1,30.11,30.03,30.05,65200.0,17.0224,17.028,16.9828,16.9941,65200.0
2005-11-18 14:30:00,30.04,30.07,30.04,30.06,44400.0,16.9884,17.0054,16.9884,16.9997,44400.0
2005-11-18 14:40:00,30.06,30.07,30.0,30.03,66400.0,16.9997,17.0054,16.9658,16.9828,66400.0
2005-11-18 14:50:00,30.0,30.09,30.0,30.09,62000.0,16.9658,17.0167,16.9658,17.0167,62000.0
2005-11-18 15:00:00,30.09,30.12,30.08,30.12,62000.0,17.0167,17.0337,17.011,17.0337,62000.0
2005-11-18 15:10:00,30.12,30.18,30.11,30.18,130400.0,17.0337,17.0676,17.028,17.0676,130400.0
2005-11-18 15:20:00,30.18,30.2,30.06,30.1,82800.0,17.0676,17.0789,16.9997,17.0224,82800.0
2005-11-18 15:30:00,30.1,30.11,30.07,30.11,91200.0,17.0224,17.028,17.0054,17.028,91200.0
2005-11-18 15:40:00,30.11,30.23,30.11,30.22,113200.0,17.028,17.0959,17.028,17.0902,113200.0
2005-11-18 15:50:00,30.22,30.33,30.22,30.28,223200.0,17.0902,17.1524,17.0902,17.1242,223200.0
2005-11-21 09:30:00,30.27,30.27,30.18,30.25,40800.0,17.1185,17.1185,17.0676,17.1072,40800.0
2005-11-21 09:40:00,30.25,30.25,30.1,30.1,45600.0,17.1072,17.1072,17.0224,17.0224,45600.0
2005-11-21 09:50:00,30.1,30.14,30.09,30.13,61200.0,17.0224,17.045,17.0167,17.0393,61200.0
2005-11-21 10:00:00,30.13,30.17,30.13,30.17,64000.0,17.0393,17.0619,17.0393,17.0619,64000.0
2005-11-21 10:10:00,30.17,30.18,30.13,30.15,40400.0,17.0619,17.0676,17.0393,17.0506,40400.0
2005-11-21 10:20:00,30.15,30.16,30.07,30.07,43200.0,17.0506,17.0563,17.0054,17.0054,43200.0
2005-11-21 10:30:00,30.05,30.11,30.05,30.08,48000.0,16.9941,17.028,16.9941,17.011,48000.0
2005-11-21 10:40:00,30.08,30.08,29.99,30.0,60000.0,17.011,17.011,16.9601,16.9658,60000.0
2005-11-21 10:50:00,30.0,30.09,30.0,30.03,27600.0,16.9658,17.0167,16.9658,16.9828,27600.0
2005-11-21 11:00:00,30.04,30.11,30.02,30.11,56800.0,16.9884,17.028,16.9771,17.028,56800.0
2005-11-21 11:10:00,30.11,30.11,30.04,30.06,23200.0,17.028,17.028,16.9884,16.9997,23200.0
2005-11-21 11:20:00,30.05,30.08,30.02,30.08,31200.0,16.9941,17.011,16.9771,17.011,31200.0
2005-11-21 11:30:00,30.07,30.07,30.02,30.06,75200.0,17.0054,17.0054,16.9771,16.9997,75200.0
2005-11-21 11:40:00,30.06,30.08,30.03,30.05,102800.0,16.9997,17.011,16.9828,16.9941,102800.0
2005-11-21 11:50:00,30.04,30.05,29.99,30.04,77200.0,16.9884,16.9941,16.9601,16.9884,77200.0
2005-11-21 12:00:00,30.04,30.09,30.01,30.01,70800.0,16.9884,17.0167,16.9715,16.9715,70800.0
2005-11-21 12:10:00,30.01,30.04,29.95,30.0,41600.0,16.9715,16.9884,16.9375,16.9658,41600.0
2005-11-21 12:20:00,29.98,30.0,29.88,29.89,52000.0,16.9545,16.9658,16.8979,16.9036,52000.0
2005-11-21 12:30:00,29.9,29.97,29.89,29.96,50000.0,16.9093,16.9488,16.9036,16.9432,50000.0
2005-11-21 12:40:00,29.96,30.0,29.96,29.99,29200.0,16.9432,16.9658,16.9432,16.9601,29200.0
2005-11-21 12:50:00,29.99,30.05,29.98,30.05,46000.0,16.9601,16.9941,16.9545,16.9941,46000.0
2005-11-21 13:00:00,30.05,30.06,30.01,30.01,36400.0,16.9941,16.9997,16.9715,16.9715,36400.0
2005-11-21 13:10:00,30.02,30.08,30.01,30.08,20000.0,16.9771,17.011,16.9715,17.011,20000.0
2005-11-21 13:20:00,30.07,30.13,30.06,30.13,30000.0,17.0054,17.0393,16.9997,17.0393,30000.0
2005-11-21 13:30:00,30.11,30.16,30.11,30.16,9600.0,17.028,17.0563,17.028,17.0563,9600.0
2005-11-21 13:40:00,30.18,30.18,30.13,30.14,18000.0,17.0676,17.0676,17.0393,17.045,18000.0
2005-11-21 13:50:00,30.14,30.14,30.09,30.12,39600.0,17.045,17.045,17.0167,17.0337,39600.0
2005-11-21 14:00:00,30.13,30.16,30.1,30.14,25200.0,17.0393,17.0563,17.0224,17.045,25200.0
2005-11-21 14:10:00,30.14,30.21,30.14,30.16,36800.0,17.045,17.0846,17.045,17.0563,36800.0
2005-11-21 14:20:00,30.15,30.15,30.09,30.1,30800.0,17.0506,17.0506,17.0167,17.0224,30800.0
2005-11-21 14:30:00,30.1,30.13,30.05,30.05,25200.0,17.0224,17.0393,16.9941,16.9941,25200.0
2005-11-21 14:40:00,30.02,30.16,30.02,30.16,21600.0,16.9771,17.0563,16.9771,17.0563,21600.0
2005-11-21 14:50:00,30.15,30.15,30.1,30.13,17200.0,17.0506,17.0506,17.0224,17.0393,17200.0
2005-11-21 15:00:00,30.14,30.16,30.12,30.12,22800.0,17.045,17.0563,17.0337,17.0337,22800.0
2005-11-21 15:10:00,30.13,30.13,30.03,30.04,75200.0,17.0393,17.0393,16.9828,16.9884,75200.0
2005-11-21 15:20:00,30.03,30.07,30.01,30.07,67200.0,16.9828,17.0054,16.9715,17.0054,67200.0
2005-11-21 15:30:00,30.06,30.14,30.04,30.14,75600.0,16.9997,17.045,16.9884,17.045,75600.0
2005-11-21 15:40:00,30.14,30.17,30.1,30.12,65600.0,17.045,17.0619,17.0224,17.0337,65600.0
2005-11-21 15:50:00,30.11,30.14,30.1,30.11,56800.0,17.028,17.045,17.0224,17.028,56800.0
2005-11-22 09:30:00,30.01,30.02,29.99,30.0,75200.0,16.9715,16.9771,16.9601,16.9658,75200.0
2005-11-22 09:40:00,30.0,30.11,30.0,30.05,38000.0,16.9658,17.028,16.9658,16.9941,38000.0
2005-11-22 09:50:00,30.04,30.05,30.0,30.02,20000.0,16.9884,16.9941,16.9658,16.9771,20000.0
2005-11-22 10:00:00,30.01,30.05,30.0,30.02,24800.0,16.9715,16.9941,16.9658,16.9771,24800.0
2005-11-22 10:10:00,30.03,30.05,30.0,30.02,24000.0,16.9828,16.9941,16.9658,16.9771,24000.0
2005-11-22 10:20:00,30.02,30.05,29.99,30.04,52000.0,16.9771,16.9941,16.9601,16.9884,52000.0
2005-11-22 10:30:00,30.01,30.05,30.01,30.05,19200.0,16.9715,16.9941,16.9715,16.9941,19200.0
2005-11-22 10:40:00,30.05,30.09,30.0,30.04,36400.0,16.9941,17.0167,16.9658,16.9884,36400.0
2005-11-22 10:50:00,30.03,30.09,30.03,30.07,16000.0,16.9828,17.0167,16.9828,17.0054,16000.0
2005-11-22 11:00:00,30.06,30.11,30.04,30.1,46400.0,16.9997,17.028,16.9884,17.0224,46400.0
2005-11-22 11:10:00,30.09,30.12,30.09,30.11,20400.0,17.0167,17.0337,17.0167,17.028,20400.0
2005-11-22 11:20:00,30.1,30.11,30.08,30.09,9200.0,17.0224,17.028,17.011,17.0167,9200.0
2005-11-22 11:30:00,30.09,30.1,30.07,30.09,22800.0,17.0167,17.0224,17.0054,17.0167,22800.0
2005-11-22 11:40:00,30.1,30.1,30.09,30.09,16400.0,17.0224,17.0224,17.0167,17.0167,16400.0
2005-11-22 11:50:00,30.1,30.13,30.1,30.12,20000.0,17.0224,17.0393,17.0224,17.0337,20000.0
2005-11-22 12:00:00,30.12,30.23,30.12,30.18,90400.0,17.0337,17.0959,17.0337,17.0676,90400.0
2005-11-22 12:10:00,30.18,30.21,30.18,30.18,38000.0,17.0676,17.0846,17.0676,17.0676,38000.0
2005-11-22 12:20:00,30.18,30.18,30.16,30.17,28400.0,17.0676,17.0676,17.0563,17.0619,28400.0
2005-11-22 12:30:00,30.16,30.24,30.16,30.19,34400.0,17.0563,17.1015,17.0563,17.0733,34400.0
2005-11-22 12:40:00,30.2,30.24,30.2,30.23,36800.0,17.0789,17.1015,17.0789,17.0959,36800.0
2005-11-22 12:50:00,30.23,30.23,30.16,30.16,33600.0,17.0959,17.0959,17.0563,17.0563,33600.0
2005-11-22 13:00:00,30.17,30.27,30.17,30.22,39200.0,17.0619,17.1185,17.0619,17.0902,39200.0
2005-11-22 13:10:00,30.22,30.27,30.21,30.21,44400.0,17.0902,17.1185,17.0846,17.0846,44400.0
2005-11-22 13:20:00,30.2,30.2,30.17,30.19,32000.0,17.0789,17.0789,17.0619,17.0733,32000.0
2005-11-22 13:30:00,30.19,30.23,30.15,30.22,56800.0,17.0733,17.0959,17.0506,17.0902,56800.0
2005-11-22 13:40:00,30.22,30.24,30.17,30.21,22400.0,17.0902,17.1015,17.0619,17.0846,22400.0
2005-11-22 13:50:00,30.2,30.2,30.17,30.17,18800.0,17.0789,17.0789,17.0619,17.0619,18800.0
2005-11-22 14:00:00,30.16,30.32,30.16,30.32,66400.0,17.0563,17.1468,17.0563,17.1468,66400.0
2005-11-22 14:10:00,30.33,30.35,30.27,30.31,61600.0,17.1524,17.1637,17.1185,17.1411,61600.0
2005-11-22 14:20:00,30.32,30.34,30.3,30.34,30800.0,17.1468,17.1581,17.1355,17.1581,30800.0
2005-11-22 14:30:00,30.34,30.34,30.29,30.29,28000.0,17.1581,17.1581,17.1298,17.1298,28000.0
2005-11-22 14:40:00,30.29,30.31,30.28,30.3,38400.0,17.1298,17.1411,17.1242,17.1355,38400.0
2005-11-22 14:50:00,30.32,30.35,30.27,30.35,58000.0,17.1468,17.1637,17.1185,17.1637,58000.0
2005-11-22 15:00:00,30.35,30.43,30.32,30.35,79200.0,17.1637,17.209,17.1468,17.1637,79200.0
2005-11-22 15:10:00,30.35,30.4,30.34,30.37,275200.0,17.1637,17.192,17.1581,17.175,275200.0
2005-11-22 15:20:00,30.36,30.38,30.34,30.35,53200.0,17.1694,17.1807,17.1581,17.1637,53200.0
2005-11-22 15:30:00,30.35,30.44,30.34,30.35,72800.0,17.1637,17.2146,17.1581,17.1637,72800.0
2005-11-22 15:40:00,30.35,30.39,30.35,30.38,93600.0,17.1637,17.1864,17.1637,17.1807,93600.0
2005-11-22 15:50:00,30.38,30.43,30.38,30.41,120000.0,17.1807,17.209,17.1807,17.1977,120000.0
2005-11-23 09:30:00,30.46,30.58,30.43,30.55,34400.0,17.2259,17.2938,17.209,17.2768,34400.0
2005-11-23 09:40:00,30.57,30.59,30.5,30.53,64000.0,17.2882,17.2995,17.2486,17.2655,64000.0
2005-11-23 09:50:00,30.53,30.62,30.53,30.56,55600.0,17.2655,17.3164,17.2655,17.2825,55600.0
2005-11-23 10:00:00,30.57,30.59,30.55,30.56,63200.0,17.2882,17.2995,17.2768,17.2825,63200.0
2005-11-23 10:10:00,30.56,30.58,30.54,30.55,53600.0,17.2825,17.2938,17.2712,17.2768,53600.0
2005-11-23 10:20:00,30.56,30.69,30.53,30.68,97200.0,17.2825,17.356,17.2655,17.3504,97200.0
2005-11-23 10:30:00,30.69,30.71,30.65,30.66,30800.0,17.356,17.3673,17.3334,17.3391,30800.0
2005-11-23 10:40:00,30.65,30.65,30.57,30.57,114400.0,17.3334,17.3334,17.2882,17.2882,114400.0
2005-11-23 10:50:00,30.57,30.57,30.53,30.54,116400.0,17.2882,17.2882,17.2655,17.2712,116400.0
2005-11-23 11:00:00,30.54,30.56,30.52,30.54,57600.0,17.2712,17.2825,17.2599,17.2712,57600.0
2005-11-23 11:10:00,30.55,30.56,30.53,30.56,69600.0,17.2768,17.2825,17.2655,17.2825,69600.0
2005-11-23 11:20:00,30.56,30.61,30.56,30.59,96000.0,17.2825,17.3108,17.2825,17.2995,96000.0
2005-11-23 11:30:00,30.59,30.6,30.57,30.6,75200.0,17.2995,17.3051,17.2882,17.3051,75200.0
2005-11-23 11:40:00,30.6,30.6,30.54,30.57,60000.0,17.3051,17.3051,17.2712,17.2882,60000.0
2005-11-23 11:50:00,30.58,30.62,30.56,30.6,112800.0,17.2938,17.3164,17.2825,17.3051,112800.0
2005-11-23 12:00:00,30.6,30.61,30.58,30.59,88400.0,17.3051,17.3108,17.2938,17.2995,88400.0
2005-11-23 12:10:00,30.6,30.61,30.58,30.61,138000.0,17.3051,17.3108,17.2938,17.3108,138000.0
2005-11-23 12:20:00,30.63,30.72,30.63,30.72,32800.0,17.3221,17.373,17.3221,17.373,32800.0
2005-11-23 12:30:00,30.72,30.74,30.72,30.72,32800.0,17.373,17.3843,17.373,17.373,32800.0
2005-11-23 12:40:00,30.72,30.75,30.72,30.74,55200.0,17.373,17.3899,17.373,17.3843,55200.0
2005-11-23 12:50:00,30.75,30.75,30.72,30.74,58800.0,17.3899,17.3899,17.373,17.3843,58800.0
2005-11-23 13:00:00,30.74,30.77,30.74,30.75,47200.0,17.3843,17.4013,17.3843,17.3899,47200.0
2005-11-23 13:10:00,30.76,30.77,30.75,30.76,15200.0,17.3956,17.4013,17.3899,17.3956,15200.0
2005-11-23 13:20:00,30.76,30.76,30.74,30.74,58400.0,17.3956,17.3956,17.3843,17.3843,58400.0
2005-11-23 13:30:00,30.74,30.75,30.73,30.73,23200.0,17.3843,17.3899,17.3786,17.3786,23200.0
2005-11-23 13:40:00,30.73,30.74,30.72,30.74,28400.0,17.3786,17.3843,17.373,17.3843,28400.0
2005-11-23 13:50:00,30.74,30.74,30.68,30.7,52000.0,17.3843,17.3843,17.3504,17.3617,52000.0
2005-11-23 14:00:00,30.7,30.75,30.68,30.75,47600.0,17.3617,17.3899,17.3504,17.3899,47600.0
2005-11-23 14:10:00,30.78,30.78,30.73,30.73,48000.0,17.4069,17.4069,17.3786,17.3786,48000.0
2005-11-23 14:20:00,30.73,30.73,30.72,30.73,49200.0,17.3786,17.3786,17.373,17.3786,49200.0
2005-11-23 14:30:00,30.72,30.74,30.72,30.72,44400.0,17.373,17.3843,17.373,17.373,44400.0
2005-11-23 14:40:00,30.72,30.73,30.7,30.71,62800.0,17.373,17.3786,17.3617,17.3673,62800.0
2005-11-23 14:50:00,30.71,30.71,30.66,30.66,42800.0,17.3673,17.3673,17.3391,17.3391,42800.0
2005-11-23 15:00:00,30.66,30.66,30.63,30.63,65600.0,17.3391,17.3391,17.3221,17.3221,65600.0
2005-11-23 15:10:00,30.62,30.62,30.53,30.56,146800.0,17.3164,17.3164,17.2655,17.2825,146800.0
2005-11-23 15:20:00,30.56,30.6,30.55,30.55,99600.0,17.2825,17.3051,17.2768,17.2768,99600.0
2005-11-23 15:30:00,30.54,30.54,30.48,30.5,98800.0,17.2712,17.2712,17.2373,17.2486,98800.0
2005-11-23 15:40:00,30.5,30.5,30.46,30.46,77200.0,17.2486,17.2486,17.2259,17.2259,77200.0
2005-11-23 15:50:00,30.47,30.49,30.45,30.49,113200.0,17.2316,17.2429,17.2203,17.2429,113200.0
2005-11-25 09:30:00,30.64,30.64,30.53,30.54,54000.0,17.3277,17.3277,17.2655,17.2712,54000.0
2005-11-25 09:40:00,30.53,30.53,30.45,30.45,24800.0,17.2655,17.2655,17.2203,17.2203,24800.0
2005-11-25 09:50:00,30.44,30.45,30.4,30.45,20800.0,17.2146,17.2203,17.192,17.2203,20800.0
2005-11-25 10:00:00,30.42,30.43,30.4,30.42,24400.0,17.2033,17.209,17.192,17.2033,24400.0
2005-11-25 10:10:00,30.43,30.45,30.39,30.39,20400.0,17.209,17.2203,17.1864,17.1864,20400.0
2005-11-25 10:20:00,30.4,30.41,30.32,30.32,25600.0,17.192,17.1977,17.1468,17.1468,25600.0
2005-11-25 10:30:00,30.31,30.34,30.3,30.32,26800.0,17.1411,17.1581,17.1355,17.1468,26800.0
2005-11-25 10:40:00,30.32,30.36,30.32,30.35,13200.0,17.1468,17.1694,17.1468,17.1637,13200.0
2005-11-25 10:50:00,30.35,30.36,30.34,30.34,10000.0,17.1637,17.1694,17.1581,17.1581,10000.0
2005-11-25 11:00:00,30.34,30.34,30.31,30.34,12000.0,17.1581,17.1581,17.1411,17.1581,12000.0
2005-11-25 11:10:00,30.34,30.34,30.34,30.34,12000.0,17.1581,17.1581,17.1581,17.1581,12000.0
2005-11-25 11:20:00,30.34,30.34,30.32,30.34,16800.0,17.1581,17.1581,17.1468,17.1581,16800.0
2005-11-25 11:30:00,30.35,30.35,30.3,30.3,22400.0,17.1637,17.1637,17.1355,17.1355,22400.0
2005-11-25 11:40:00,30.3,30.33,30.29,30.32,16800.0,17.1355,17.1524,17.1298,17.1468,16800.0
2005-11-25 11:50:00,30.32,30.34,30.31,30.33,30800.0,17.1468,17.1581,17.1411,17.1524,30800.0
2005-11-25 12:00:00,30.33,30.33,30.32,30.32,26800.0,17.1524,17.1524,17.1468,17.1468,26800.0
2005-11-25 12:10:00,30.32,30.32,30.25,30.27,50800.0,17.1468,17.1468,17.1072,17.1185,50800.0
2005-11-25 12:20:00,30.26,30.32,30.26,30.3,24800.0,17.1128,17.1468,17.1128,17.1355,24800.0
2005-11-25 12:30:00,30.31,30.35,30.28,30.28,41600.0,17.1411,17.1637,17.1242,17.1242,41600.0
2005-11-25 12:40:00,30.3,30.3,30.26,30.26,28400.0,17.1355,17.1355,17.1128,17.1128,28400.0
2005-11-25 12:50:00,30.26,30.32,30.26,30.31,65600.0,17.1128,17.1468,17.1128,17.1411,65600.0
2005-11-25 13:00:00,30.32,30.32,30.32,30.32,26000.0,17.1468,17.1468,17.1468,17.1468,26000.0
2005-11-25 13:10:00,30.3,30.3,30.3,30.3,6400.0,17.1355,17.1355,17.1355,17.1355,6400.0
2005-11-25 13:20:00,30.3,30.3,30.3,30.3,0.0,17.1355,17.1355,17.1355,17.1355,0.0
2005-11-25 13:30:00,30.32,30.32,30.32,30.32,400.0,17.1468,17.1468,17.1468,17.1468,400.0
2005-11-25 13:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:10:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:20:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:10:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:20:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-28 09:30:00,30.48,30.5,30.45,30.45,36000.0,17.2373,17.2486,17.2203,17.2203,36000.0
2005-11-28 09:40:00,30.49,30.49,30.35,30.43,58800.0,17.2429,17.2429,17.1637,17.209,58800.0
2005-11-28 09:50:00,30.43,30.43,30.33,30.35,49200.0,17.209,17.209,17.1524,17.1637,49200.0
2005-11-28 10:00:00,30.35,30.43,30.35,30.42,35200.0,17.1637,17.209,17.1637,17.2033,35200.0
2005-11-28 10:10:00,30.42,30.43,30.34,30.37,30400.0,17.2033,17.209,17.1581,17.175,30400.0
2005-11-28 10:20:00,30.37,30.41,30.37,30.39,39600.0,17.175,17.1977,17.175,17.1864,39600.0
2005-11-28 10:30:00,30.38,30.42,30.38,30.4,22000.0,17.1807,17.2033,17.1807,17.192,22000.0
2005-11-28 10:40:00,30.4,30.53,30.4,30.53,52000.0,17.192,17.2655,17.192,17.2655,52000.0
2005-11-28 10:50:00,30.52,30.52,30.49,30.5,44000.0,17.2599,17.2599,17.2429,17.2486,44000.0
2005-11-28 11:00:00,30.5,30.59,30.5,30.58,44400.0,17.2486,17.2995,17.2486,17.2938,44400.0
2005-11-28 11:10:00,30.58,30.65,30.55,30.6,59200.0,17.2938,17.3334,17.2768,17.3051,59200.0
2005-11-28 11:20:00,30.6,30.7,30.6,30.7,63600.0,17.3051,17.3617,17.3051,17.3617,63600.0
2005-11-28 11:30:00,30.7,30.75,30.69,30.7,66800.0,17.3617,17.3899,17.356,17.3617,66800.0
2005-11-28 11:40:00,30.7,30.78,30.68,30.78,50000.0,17.3617,17.4069,17.3504,17.4069,50000.0
2005-11-28 11:50:00,30.77,30.78,30.72,30.72,52000.0,17.4013,17.4069,17.373,17.373,52000.0
2005-11-28 12:00:00,30.72,30.74,30.69,30.72,54400.0,17.373,17.3843,17.356,17.373,54400.0
2005-11-28 12:10:00,30.71,30.71,30.65,30.65,44000.0,17.3673,17.3673,17.3334,17.3334,44000.0
2005-11-28 12:20:00,30.64,30.68,30.63,30.68,22000.0,17.3277,17.3504,17.3221,17.3504,22000.0
2005-11-28 12:30:00,30.69,30.71,30.68,30.71,14000.0,17.356,17.3673,17.3504,17.3673,14000.0
2005-11-28 12:40:00,30.7,30.73,30.7,30.71,34400.0,17.3617,17.3786,17.3617,17.3673,34400.0
2005-11-28 12:50:00,30.7,30.71,30.68,30.7,39600.0,17.3617,17.3673,17.3504,17.3617,39600.0
2005-11-28 13:00:00,30.7,30.72,30.67,30.7,50800.0,17.3617,17.373,17.3447,17.3617,50800.0
2005-11-28 13:10:00,30.7,30.7,30.69,30.7,14400.0,17.3617,17.3617,17.356,17.3617,14400.0
2005-11-28 13:20:00,30.7,30.72,30.69,30.7,34800.0,17.3617,17.373,17.356,17.3617,34800.0
2005-11-28 13:30:00,30.7,30.76,30.7,30.74,40000.0,17.3617,17.3956,17.3617,17.3843,40000.0
2005-11-28 13:40:00,30.73,30.77,30.73,30.77,48000.0,17.3786,17.4013,17.3786,17.4013,48000.0
2005-11-28 13:50:00,30.76,30.76,30.72,30.73,36000.0,17.3956,17.3956,17.373,17.3786,36000.0
2005-11-28 14:00:00,30.73,30.75,30.65,30.68,160400.0,17.3786,17.3899,17.3334,17.3504,160400.0
2005-11-28 14:10:00,30.68,30.68,30.61,30.61,30800.0,17.3504,17.3504,17.3108,17.3108,30800.0
2005-11-28 14:20:00,30.61,30.61,30.59,30.6,44800.0,17.3108,17.3108,17.2995,17.3051,44800.0
2005-11-28 14:30:00,30.59,30.62,30.59,30.62,48400.0,17.2995,17.3164,17.2995,17.3164,48400.0
2005-11-28 14:40:00,30.62,30.67,30.62,30.65,54800.0,17.3164,17.3447,17.3164,17.3334,54800.0
2005-11-28 14:50:00,30.66,30.68,30.64,30.68,32000.0,17.3391,17.3504,17.3277,17.3504,32000.0
2005-11-28 15:00:00,30.67,30.7,30.64,30.68,39200.0,17.3447,17.3617,17.3277,17.3504,39200.0
2005-11-28 15:10:00,30.68,30.68,30.58,30.59,45600.0,17.3504,17.3504,17.2938,17.2995,45600.0
2005-11-28 15:20:00,30.59,30.65,30.59,30.63,42800.0,17.2995,17.3334,17.2995,17.3221,42800.0
2005-11-28 15:30:00,30.63,30.68,30.63,30.66,68800.0,17.3221,17.3504,17.3221,17.3391,68800.0
2005-11-28 15:40:00,30.66,30.66,30.64,30.65,63600.0,17.3391,17.3391,17.3277,17.3334,63600.0
2005-11-28 15:50:00,30.65,30.7,30.65,30.68,100800.0,17.3334,17.3617,17.3334,17.3504,100800.0
2005-11-29 09:30:00,30.88,30.88,30.81,30.82,119200.0,17.4635,17.4635,17.4239,17.4295,119200.0
2005-11-29 09:40:00,30.82,31.0,30.79,30.93,105200.0,17.4295,17.5313,17.4126,17.4917,105200.0
2005-11-29 09:50:00,30.96,31.25,30.95,30.97,140400.0,17.5087,17.6727,17.5031,17.5144,140400.0
2005-11-29 10:00:00,30.97,31.02,30.9,30.91,75200.0,17.5144,17.5426,17.4748,17.4804,75200.0
2005-11-29 10:10:00,30.93,31.08,30.93,31.08,79600.0,17.4917,17.5766,17.4917,17.5766,79600.0
2005-11-29 10:20:00,31.08,31.08,30.89,30.9,58800.0,17.5766,17.5766,17.4691,17.4748,58800.0
2005-11-29 10:30:00,30.9,30.98,30.9,30.95,49200.0,17.4748,17.52,17.4748,17.5031,49200.0
2005-11-29 10:40:00,30.94,30.94,30.87,30.87,40000.0,17.4974,17.4974,17.4578,17.4578,40000.0
2005-11-29 10:50:00,30.85,30.86,30.82,30.85,62400.0,17.4465,17.4522,17.4295,17.4465,62400.0
2005-11-29 11:00:00,30.85,30.88,30.82,30.82,44000.0,17.4465,17.4635,17.4295,17.4295,44000.0
2005-11-29 11:10:00,30.82,30.84,30.79,30.8,44800.0,17.4295,17.4408,17.4126,17.4182,44800.0
2005-11-29 11:20:00,30.81,30.93,30.81,30.92,284400.0,17.4239,17.4917,17.4239,17.4861,284400.0
2005-11-29 11:30:00,30.92,31.05,30.92,31.04,32000.0,17.4861,17.5596,17.4861,17.554,32000.0
2005-11-29 11:40:00,31.06,31.06,31.02,31.02,40400.0,17.5653,17.5653,17.5426,17.5426,40400.0
2005-11-29 11:50:00,31.02,31.05,30.99,31.0,56400.0,17.5426,17.5596,17.5257,17.5313,56400.0
2005-11-29 12:00:00,31.0,31.0,30.83,30.9,92000.0,17.5313,17.5313,17.4352,17.4748,92000.0
2005-11-29 12:10:00,30.9,30.96,30.87,30.88,53600.0,17.4748,17.5087,17.4578,17.4635,53600.0
2005-11-29 12:20:00,30.88,30.88,30.86,30.86,52800.0,17.4635,17.4635,17.4522,17.4522,52800.0
2005-11-29 12:30:00,30.86,30.86,30.81,30.85,41600.0,17.4522,17.4522,17.4239,17.4465,41600.0
2005-11-29 12:40:00,30.84,30.89,30.84,30.85,33200.0,17.4408,17.4691,17.4408,17.4465,33200.0
2005-11-29 12:50:00,30.86,30.86,30.83,30.84,12800.0,17.4522,17.4522,17.4352,17.4408,12800.0
2005-11-29 13:00:00,30.84,30.84,30.82,30.83,42800.0,17.4408,17.4408,17.4295,17.4352,42800.0
2005-11-29 13:10:00,30.83,30.83,30.78,30.78,24400.0,17.4352,17.4352,17.4069,17.4069,24400.0
2005-11-29 13:20:00,30.79,30.79,30.74,30.75,20000.0,17.4126,17.4126,17.3843,17.3899,20000.0
2005-11-29 13:30:00,30.75,30.78,30.75,30.77,41600.0,17.3899,17.4069,17.3899,17.4013,41600.0
2005-11-29 13:40:00,30.77,30.78,30.75,30.77,28000.0,17.4013,17.4069,17.3899,17.4013,28000.0
2005-11-29 13:50:00,30.77,30.89,30.77,30.89,52800.0,17.4013,17.4691,17.4013,17.4691,52800.0
2005-11-29 14:00:00,30.89,30.92,30.87,30.9,35600.0,17.4691,17.4861,17.4578,17.4748,35600.0
2005-11-29 14:10:00,30.91,30.95,30.88,30.9,104800.0,17.4804,17.5031,17.4635,17.4748,104800.0
2005-11-29 14:20:00,30.92,30.97,30.9,30.9,60000.0,17.4861,17.5144,17.4748,17.4748,60000.0
2005-11-29 14:30:00,30.88,30.98,30.88,30.95,28000.0,17.4635,17.52,17.4635,17.5031,28000.0
2005-11-29 14:40:00,30.94,31.06,30.94,31.03,73600.0,17.4974,17.5653,17.4974,17.5483,73600.0
2005-11-29 14:50:00,31.03,31.03,30.96,30.98,32000.0,17.5483,17.5483,17.5087,17.52,32000.0
2005-11-29 15:00:00,30.99,31.01,30.94,30.96,30800.0,17.5257,17.537,17.4974,17.5087,30800.0
2005-11-29 15:10:00,30.96,31.02,30.95,30.98,33600.0,17.5087,17.5426,17.5031,17.52,33600.0
2005-11-29 15:20:00,30.97,30.97,30.93,30.97,49200.0,17.5144,17.5144,17.4917,17.5144,49200.0
2005-11-29 15:30:00,30.98,30.98,30.93,30.96,55200.0,17.52,17.52,17.4917,17.5087,55200.0
2005-11-29 15:40:00,30.97,31.01,30.95,30.95,91200.0,17.5144,17.537,17.5031,17.5031,91200.0
2005-11-29 15:50:00,30.95,31.0,30.95,30.98,68400.0,17.5031,17.5313,17.5031,17.52,68400.0
2005-11-30 09:30:00,31.15,31.15,31.05,31.05,42400.0,17.6162,17.6162,17.5596,17.5596,42400.0
2005-11-30 09:40:00,31.05,31.05,30.84,30.89,78800.0,17.5596,17.5596,17.4408,17.4691,78800.0
2005-11-30 09:50:00,30.89,30.96,30.87,30.88,43600.0,17.4691,17.5087,17.4578,17.4635,43600.0
2005-11-30 10:00:00,30.88,30.88,30.78,30.87,46400.0,17.4635,17.4635,17.4069,17.4578,46400.0
2005-11-30 10:10:00,30.86,30.91,30.83,30.91,42400.0,17.4522,17.4804,17.4352,17.4804,42400.0
2005-11-30 10:20:00,30.91,30.97,30.91,30.97,41600.0,17.4804,17.5144,17.4804,17.5144,41600.0
2005-11-30 10:30:00,30.95,30.98,30.91,30.94,42400.0,17.5031,17.52,17.4804,17.4974,42400.0
2005-11-30 10:40:00,30.96,30.97,30.9,30.92,29200.0,17.5087,17.5144,17.4748,17.4861,29200.0
2005-11-30 10:50:00,30.92,30.92,30.85,30.86,63200.0,17.4861,17.4861,17.4465,17.4522,63200.0
2005-11-30 11:00:00,30.87,30.89,30.83,30.89,35200.0,17.4578,17.4691,17.4352,17.4691,35200.0
2005-11-30 11:10:00,30.89,30.89,30.79,30.81,44400.0,17.4691,17.4691,17.4126,17.4239,44400.0
2005-11-30 11:20:00,30.81,30.85,30.75,30.81,40400.0,17.4239,17.4465,17.3899,17.4239,40400.0
2005-11-30 11:30:00,30.8,30.83,30.7,30.74,40800.0,17.4182,17.4352,17.3617,17.3843,40800.0
2005-11-30 11:40:00,30.77,30.79,30.68,30.69,51600.0,17.4013,17.4126,17.3504,17.356,51600.0
2005-11-30 11:50:00,30.71,30.72,30.66,30.72,34400.0,17.3673,17.373,17.3391,17.373,34400.0
2005-11-30 12:00:00,30.73,30.76,30.71,30.73,30400.0,17.3786,17.3956,17.3673,17.3786,30400.0
2005-11-30 12:10:00,30.73,30.78,30.7,30.72,38800.0,17.3786,17.4069,17.3617,17.373,38800.0
2005-11-30 12:20:00,30.74,30.85,30.74,30.85,51600.0,17.3843,17.4465,17.3843,17.4465,51600.0
2005-11-30 12:30:00,30.85,30.87,30.79,30.79,35200.0,17.4465,17.4578,17.4126,17.4126,35200.0
2005-11-30 12:40:00,30.8,30.91,30.8,30.91,64400.0,17.4182,17.4804,17.4182,17.4804,64400.0
2005-11-30 12:50:00,30.9,30.95,30.83,30.89,50800.0,17.4748,17.5031,17.4352,17.4691,50800.0
2005-11-30 13:00:00,30.88,30.93,30.87,30.9,35600.0,17.4635,17.4917,17.4578,17.4748,35600.0
2005-11-30 13:10:00,30.89,30.94,30.87,30.89,52400.0,17.4691,17.4974,17.4578,17.4691,52400.0
2005-11-30 13:20:00,30.9,30.91,30.81,30.84,41600.0,17.4748,17.4804,17.4239,17.4408,41600.0
2005-11-30 13:30:00,30.83,30.87,30.83,30.86,37200.0,17.4352,17.4578,17.4352,17.4522,37200.0
2005-11-30 13:40:00,30.86,30.89,30.84,30.86,47600.0,17.4522,17.4691,17.4408,17.4522,47600.0
2005-11-30 13:50:00,30.85,30.85,30.75,30.82,66400.0,17.4465,17.4465,17.3899,17.4295,66400.0
2005-11-30 14:00:00,30.83,30.94,30.82,30.93,77200.0,17.4352,17.4974,17.4295,17.4917,77200.0
2005-11-30 14:10:00,30.95,31.0,30.89,30.92,89200.0,17.5031,17.5313,17.4691,17.4861,89200.0
2005-11-30 14:20:00,30.9,30.92,30.86,30.9,58400.0,17.4748,17.4861,17.4522,17.4748,58400.0
2005-11-30 14:30:00,30.9,30.92,30.82,30.89,48400.0,17.4748,17.4861,17.4295,17.4691,48400.0
2005-11-30 14:40:00,30.9,30.9,30.82,30.84,43600.0,17.4748,17.4748,17.4295,17.4408,43600.0
2005-11-30 14:50:00,30.85,30.89,30.81,30.89,53200.0,17.4465,17.4691,17.4239,17.4691,53200.0
2005-11-30 15:00:00,30.88,30.89,30.8,30.82,50800.0,17.4635,17.4691,17.4182,17.4295,50800.0
2005-11-30 15:10:00,30.81,30.83,30.76,30.8,78000.0,17.4239,17.4352,17.3956,17.4182,78000.0
2005-11-30 15:20:00,30.79,30.79,30.72,30.78,79200.0,17.4126,17.4126,17.373,17.4069,79200.0
2005-11-30 15:30:00,30.78,30.82,30.75,30.75,60400.0,17.4069,17.4295,17.3899,17.3899,60400.0
2005-11-30 15:40:00,30.75,30.83,30.71,30.81,84000.0,17.3899,17.4352,17.3673,17.4239,84000.0
2005-11-30 15:50:00,30.81,30.81,30.7,30.72,113600.0,17.4239,17.4239,17.3617,17.373,113600.0
2005-12-01 09:30:00,30.98,30.98,30.78,30.78,95600.0,17.52,17.52,17.4069,17.4069,95600.0
2005-12-01 09:40:00,30.78,30.79,30.71,30.79,60400.0,17.4069,17.4126,17.3673,17.4126,60400.0
2005-12-01 09:50:00,30.77,30.81,30.68,30.8,60000.0,17.4013,17.4239,17.3504,17.4182,60000.0
2005-12-01 10:00:00,30.8,30.83,30.74,30.79,31600.0,17.4182,17.4352,17.3843,17.4126,31600.0
2005-12-01 10:10:00,30.8,30.89,30.78,30.88,49600.0,17.4182,17.4691,17.4069,17.4635,49600.0
2005-12-01 10:20:00,30.88,30.88,30.79,30.85,36800.0,17.4635,17.4635,17.4126,17.4465,36800.0
2005-12-01 10:30:00,30.86,30.88,30.78,30.79,50400.0,17.4522,17.4635,17.4069,17.4126,50400.0
2005-12-01 10:40:00,30.78,30.79,30.73,30.74,52400.0,17.4069,17.4126,17.3786,17.3843,52400.0
2005-12-01 10:50:00,30.75,30.81,30.74,30.81,42000.0,17.3899,17.4239,17.3843,17.4239,42000.0
2005-12-01 11:00:00,30.82,30.82,30.74,30.75,30000.0,17.4295,17.4295,17.3843,17.3899,30000.0
2005-12-01 11:10:00,30.75,30.8,30.71,30.78,38400.0,17.3899,17.4182,17.3673,17.4069,38400.0
2005-12-01 11:20:00,30.76,30.77,30.74,30.77,25600.0,17.3956,17.4013,17.3843,17.4013,25600.0
2005-12-01 11:30:00,30.77,30.83,30.77,30.79,17200.0,17.4013,17.4352,17.4013,17.4126,17200.0
2005-12-01 11:40:00,30.8,30.84,30.8,30.83,41200.0,17.4182,17.4408,17.4182,17.4352,41200.0
2005-12-01 11:50:00,30.83,30.84,30.8,30.84,23200.0,17.4352,17.4408,17.4182,17.4408,23200.0
2005-12-01 12:00:00,30.84,30.9,30.84,30.87,49600.0,17.4408,17.4748,17.4408,17.4578,49600.0
2005-12-01 12:10:00,30.87,30.94,30.87,30.94,49200.0,17.4578,17.4974,17.4578,17.4974,49200.0
2005-12-01 12:20:00,30.94,30.94,30.91,30.91,36000.0,17.4974,17.4974,17.4804,17.4804,36000.0
2005-12-01 12:30:00,30.91,31.0,30.91,30.96,64000.0,17.4804,17.5313,17.4804,17.5087,64000.0
2005-12-01 12:40:00,30.97,30.99,30.96,30.98,28800.0,17.5144,17.5257,17.5087,17.52,28800.0
2005-12-01 12:50:00,30.98,30.99,30.93,30.99,34000.0,17.52,17.5257,17.4917,17.5257,34000.0
2005-12-01 13:00:00,30.99,31.01,30.97,30.99,30400.0,17.5257,17.537,17.5144,17.5257,30400.0
2005-12-01 13:10:00,31.0,31.02,30.97,30.98,40800.0,17.5313,17.5426,17.5144,17.52,40800.0
2005-12-01 13:20:00,30.98,31.06,30.95,31.03,62800.0,17.52,17.5653,17.5031,17.5483,62800.0
2005-12-01 13:30:00,31.03,31.07,31.0,31.03,56800.0,17.5483,17.5709,17.5313,17.5483,56800.0
2005-12-01 13:40:00,31.04,31.04,30.98,31.02,39200.0,17.554,17.554,17.52,17.5426,39200.0
2005-12-01 13:50:00,31.02,31.06,31.02,31.03,35200.0,17.5426,17.5653,17.5426,17.5483,35200.0
2005-12-01 14:00:00,31.03,31.05,31.01,31.01,49600.0,17.5483,17.5596,17.537,17.537,49600.0
2005-12-01 14:10:00,31.01,31.02,30.98,31.01,38400.0,17.537,17.5426,17.52,17.537,38400.0
2005-12-01 14:20:00,31.0,31.05,30.99,31.05,37600.0,17.5313,17.5596,17.5257,17.5596,37600.0
2005-12-01 14:30:00,31.05,31.06,31.02,31.04,47600.0,17.5596,17.5653,17.5426,17.554,47600.0
2005-12-01 14:40:00,31.04,31.11,31.04,31.09,38000.0,17.554,17.5935,17.554,17.5822,38000.0
2005-12-01 14:50:00,31.09,31.11,31.08,31.08,31600.0,17.5822,17.5935,17.5766,17.5766,31600.0
2005-12-01 15:00:00,31.06,31.11,31.05,31.06,62800.0,17.5653,17.5935,17.5596,17.5653,62800.0
2005-12-01 15:10:00,31.06,31.07,31.0,31.01,54000.0,17.5653,17.5709,17.5313,17.537,54000.0
2005-12-01 15:20:00,31.01,31.03,31.0,31.0,52800.0,17.537,17.5483,17.5313,17.5313,52800.0
2005-12-01 15:30:00,31.0,31.03,30.95,30.96,84800.0,17.5313,17.5483,17.5031,17.5087,84800.0
2005-12-01 15:40:00,30.96,31.04,30.96,31.0,38800.0,17.5087,17.554,17.5087,17.5313,38800.0
2005-12-01 15:50:00,31.01,31.04,31.0,31.02,49200.0,17.537,17.554,17.5313,17.5426,49200.0
2005-12-02 09:30:00,30.97,30.98,30.75,30.75,50400.0,17.5144,17.52,17.3899,17.3899,50400.0
2005-12-02 09:40:00,30.76,30.86,30.73,30.86,38800.0,17.3956,17.4522,17.3786,17.4522,38800.0
2005-12-02 09:50:00,30.85,30.86,30.76,30.8,19600.0,17.4465,17.4522,17.3956,17.4182,19600.0
2005-12-02 10:00:00,30.81,30.89,30.79,30.88,25600.0,17.4239,17.4691,17.4126,17.4635,25600.0
2005-12-02 10:10:00,30.89,30.95,30.89,30.94,33200.0,17.4691,17.5031,17.4691,17.4974,33200.0
2005-12-02 10:20:00,30.94,31.02,30.94,30.99,44400.0,17.4974,17.5426,17.4974,17.5257,44400.0
2005-12-02 10:30:00,30.98,31.03,30.96,31.01,22800.0,17.52,17.5483,17.5087,17.537,22800.0
2005-12-02 10:40:00,31.03,31.1,30.95,30.95,34000.0,17.5483,17.5879,17.5031,17.5031,34000.0
2005-12-02 10:50:00,30.95,31.03,30.95,31.0,28800.0,17.5031,17.5483,17.5031,17.5313,28800.0
2005-12-02 11:00:00,31.01,31.04,30.99,31.04,36400.0,17.537,17.554,17.5257,17.554,36400.0
2005-12-02 11:10:00,31.04,31.04,31.0,31.04,29600.0,17.554,17.554,17.5313,17.554,29600.0
2005-12-02 11:20:00,31.07,31.08,31.03,31.06,19600.0,17.5709,17.5766,17.5483,17.5653,19600.0
2005-12-02 11:30:00,31.06,31.09,31.05,31.06,22400.0,17.5653,17.5822,17.5596,17.5653,22400.0
2005-12-02 11:40:00,31.05,31.06,30.98,31.03,43600.0,17.5596,17.5653,17.52,17.5483,43600.0
2005-12-02 11:50:00,31.02,31.04,30.98,30.98,14800.0,17.5426,17.554,17.52,17.52,14800.0
2005-12-02 12:00:00,30.98,31.03,30.98,30.99,20000.0,17.52,17.5483,17.52,17.5257,20000.0
2005-12-02 12:10:00,30.98,30.98,30.91,30.91,13200.0,17.52,17.52,17.4804,17.4804,13200.0
2005-12-02 12:20:00,30.91,30.91,30.87,30.9,15600.0,17.4804,17.4804,17.4578,17.4748,15600.0
2005-12-02 12:30:00,30.9,30.99,30.9,30.98,44000.0,17.4748,17.5257,17.4748,17.52,44000.0
2005-12-02 12:40:00,30.98,30.98,30.93,30.93,23200.0,17.52,17.52,17.4917,17.4917,23200.0
2005-12-02 12:50:00,30.93,30.93,30.86,30.89,16000.0,17.4917,17.4917,17.4522,17.4691,16000.0
2005-12-02 13:00:00,30.89,30.89,30.86,30.86,22400.0,17.4691,17.4691,17.4522,17.4522,22400.0
2005-12-02 13:10:00,30.86,30.89,30.86,30.89,26000.0,17.4522,17.4691,17.4522,17.4691,26000.0
2005-12-02 13:20:00,30.89,30.91,30.88,30.88,21600.0,17.4691,17.4804,17.4635,17.4635,21600.0
2005-12-02 13:30:00,30.88,30.88,30.86,30.88,15600.0,17.4635,17.4635,17.4522,17.4635,15600.0
2005-12-02 13:40:00,30.88,30.88,30.86,30.86,8000.0,17.4635,17.4635,17.4522,17.4522,8000.0
2005-12-02 13:50:00,30.86,30.86,30.84,30.86,27200.0,17.4522,17.4522,17.4408,17.4522,27200.0
2005-12-02 14:00:00,30.86,30.89,30.86,30.86,28000.0,17.4522,17.4691,17.4522,17.4522,28000.0
2005-12-02 14:10:00,30.85,30.86,30.8,30.86,32400.0,17.4465,17.4522,17.4182,17.4522,32400.0
2005-12-02 14:20:00,30.86,30.86,30.84,30.85,28000.0,17.4522,17.4522,17.4408,17.4465,28000.0
2005-12-02 14:30:00,30.84,30.92,30.84,30.9,52800.0,17.4408,17.4861,17.4408,17.4748,52800.0
2005-12-02 14:40:00,30.9,30.91,30.85,30.87,45600.0,17.4748,17.4804,17.4465,17.4578,45600.0
2005-12-02 14:50:00,30.89,30.92,30.87,30.92,47200.0,17.4691,17.4861,17.4578,17.4861,47200.0
2005-12-02 15:00:00,30.92,30.95,30.91,30.95,32000.0,17.4861,17.5031,17.4804,17.5031,32000.0
2005-12-02 15:10:00,30.95,31.01,30.95,31.0,67200.0,17.5031,17.537,17.5031,17.5313,67200.0
2005-12-02 15:20:00,31.01,31.01,30.99,30.99,65600.0,17.537,17.537,17.5257,17.5257,65600.0
2005-12-02 15:30:00,30.99,31.0,30.94,30.94,30400.0,17.5257,17.5313,17.4974,17.4974,30400.0
2005-12-02 15:40:00,30.93,30.98,30.92,30.92,46000.0,17.4917,17.52,17.4861,17.4861,46000.0
2005-12-02 15:50:00,30.92,30.95,30.85,30.93,175200.0,17.4861,17.5031,17.4465,17.4917,175200.0
2005-12-05 09:30:00,30.93,30.97,30.83,30.84,42400.0,17.4917,17.5144,17.4352,17.4408,42400.0
2005-12-05 09:40:00,30.85,30.93,30.82,30.87,30400.0,17.4465,17.4917,17.4295,17.4578,30400.0
2005-12-05 09:50:00,30.86,30.91,30.86,30.91,26800.0,17.4522,17.4804,17.4522,17.4804,26800.0
2005-12-05 10:00:00,30.94,30.94,30.78,30.78,34400.0,17.4974,17.4974,17.4069,17.4069,34400.0
2005-12-05 10:10:00,30.78,30.83,30.75,30.79,53600.0,17.4069,17.4352,17.3899,17.4126,53600.0
2005-12-05 10:20:00,30.78,30.79,30.74,30.75,61200.0,17.4069,17.4126,17.3843,17.3899,61200.0
2005-12-05 10:30:00,30.75,30.79,30.74,30.79,48800.0,17.3899,17.4126,17.3843,17.4126,48800.0
2005-12-05 10:40:00,30.79,30.83,30.77,30.83,39600.0,17.4126,17.4352,17.4013,17.4352,39600.0
2005-12-05 10:50:00,30.83,30.84,30.74,30.74,69600.0,17.4352,17.4408,17.3843,17.3843,69600.0
2005-12-05 11:00:00,30.76,30.8,30.76,30.8,38000.0,17.3956,17.4182,17.3956,17.4182,38000.0
2005-12-05 11:10:00,30.8,30.84,30.8,30.83,42400.0,17.4182,17.4408,17.4182,17.4352,42400.0
2005-12-05 11:20:00,30.83,30.88,30.83,30.88,90800.0,17.4352,17.4635,17.4352,17.4635,90800.0
2005-12-05 11:30:00,30.88,30.91,30.87,30.89,52400.0,17.4635,17.4804,17.4578,17.4691,52400.0
2005-12-05 11:40:00,30.89,30.89,30.87,30.88,93600.0,17.4691,17.4691,17.4578,17.4635,93600.0
2005-12-05 11:50:00,30.88,30.89,30.87,30.88,62400.0,17.4635,17.4691,17.4578,17.4635,62400.0
2005-12-05 12:00:00,30.88,30.92,30.86,30.92,36000.0,17.4635,17.4861,17.4522,17.4861,36000.0
2005-12-05 12:10:00,30.91,30.91,30.89,30.89,85600.0,17.4804,17.4804,17.4691,17.4691,85600.0
2005-12-05 12:20:00,30.89,30.93,30.86,30.89,51600.0,17.4691,17.4917,17.4522,17.4691,51600.0
2005-12-05 12:30:00,30.89,30.93,30.89,30.91,53600.0,17.4691,17.4917,17.4691,17.4804,53600.0
2005-12-05 12:40:00,30.91,30.93,30.91,30.91,42400.0,17.4804,17.4917,17.4804,17.4804,42400.0
2005-12-05 12:50:00,30.91,30.93,30.91,30.93,32800.0,17.4804,17.4917,17.4804,17.4917,32800.0
2005-12-05 13:00:00,30.93,30.95,30.92,30.95,57200.0,17.4917,17.5031,17.4861,17.5031,57200.0
2005-12-05 13:10:00,30.95,30.97,30.94,30.94,36000.0,17.5031,17.5144,17.4974,17.4974,36000.0
2005-12-05 13:20:00,30.95,30.98,30.94,30.97,28000.0,17.5031,17.52,17.4974,17.5144,28000.0
2005-12-05 13:30:00,30.97,30.97,30.93,30.97,34400.0,17.5144,17.5144,17.4917,17.5144,34400.0
2005-12-05 13:40:00,30.98,30.99,30.96,30.98,31600.0,17.52,17.5257,17.5087,17.52,31600.0
2005-12-05 13:50:00,30.98,30.99,30.98,30.99,36000.0,17.52,17.5257,17.52,17.5257,36000.0
2005-12-05 14:00:00,30.99,30.99,30.95,30.95,38400.0,17.5257,17.5257,17.5031,17.5031,38400.0
2005-12-05 14:10:00,30.95,30.95,30.91,30.92,42000.0,17.5031,17.5031,17.4804,17.4861,42000.0
2005-12-05 14:20:00,30.92,30.95,30.92,30.94,62400.0,17.4861,17.5031,17.4861,17.4974,62400.0
2005-12-05 14:30:00,30.94,30.96,30.91,30.96,75200.0,17.4974,17.5087,17.4804,17.5087,75200.0
2005-12-05 14:40:00,30.96,31.02,30.96,31.02,47600.0,17.5087,17.5426,17.5087,17.5426,47600.0
2005-12-05 14:50:00,31.02,31.02,30.99,31.0,43600.0,17.5426,17.5426,17.5257,17.5313,43600.0
2005-12-05 15:00:00,31.01,31.01,30.93,30.93,37200.0,17.537,17.537,17.4917,17.4917,37200.0
2005-12-05 15:10:00,30.94,30.99,30.94,30.99,34800.0,17.4974,17.5257,17.4974,17.5257,34800.0
2005-12-05 15:20:00,30.98,31.0,30.93,30.93,34400.0,17.52,17.5313,17.4917,17.4917,34400.0
2005-12-05 15:30:00,30.93,31.0,30.93,30.99,49600.0,17.4917,17.5313,17.4917,17.5257,49600.0
2005-12-05 15:40:00,30.99,31.0,30.98,31.0,58800.0,17.5257,17.5313,17.52,17.5313,58800.0
2005-12-05 15:50:00,31.0,31.02,30.97,30.97,94400.0,17.5313,17.5426,17.5144,17.5144,94400.0
2005-12-06 09:30:00,31.01,31.1,30.96,30.99,54800.0,17.537,17.5879,17.5087,17.5257,54800.0
2005-12-06 09:40:00,30.96,31.04,30.92,30.94,28800.0,17.5087,17.554,17.4861,17.4974,28800.0
2005-12-06 09:50:00,30.94,30.96,30.91,30.96,20000.0,17.4974,17.5087,17.4804,17.5087,20000.0
2005-12-06 10:00:00,30.95,30.96,30.9,30.93,80400.0,17.5031,17.5087,17.4748,17.4917,80400.0
2005-12-06 10:10:00,30.93,30.97,30.93,30.97,28400.0,17.4917,17.5144,17.4917,17.5144,28400.0
2005-12-06 10:20:00,31.0,31.05,31.0,31.0,44400.0,17.5313,17.5596,17.5313,17.5313,44400.0
2005-12-06 10:30:00,31.0,31.0,30.95,30.97,24000.0,17.5313,17.5313,17.5031,17.5144,24000.0
2005-12-06 10:40:00,30.97,30.98,30.96,30.98,33600.0,17.5144,17.52,17.5087,17.52,33600.0
2005-12-06 10:50:00,30.97,30.99,30.94,30.99,17200.0,17.5144,17.5257,17.4974,17.5257,17200.0
2005-12-06 11:00:00,30.99,31.0,30.93,30.93,16800.0,17.5257,17.5313,17.4917,17.4917,16800.0
2005-12-06 11:10:00,30.93,30.96,30.9,30.92,44000.0,17.4917,17.5087,17.4748,17.4861,44000.0
2005-12-06 11:20:00,30.92,30.92,30.83,30.9,94000.0,17.4861,17.4861,17.4352,17.4748,94000.0
2005-12-06 11:30:00,30.92,30.96,30.88,30.89,26000.0,17.4861,17.5087,17.4635,17.4691,26000.0
2005-12-06 11:40:00,30.89,30.93,30.88,30.9,31600.0,17.4691,17.4917,17.4635,17.4748,31600.0
2005-12-06 11:50:00,30.92,30.94,30.89,30.94,50800.0,17.4861,17.4974,17.4691,17.4974,50800.0
2005-12-06 12:00:00,30.94,30.95,30.92,30.93,25200.0,17.4974,17.5031,17.4861,17.4917,25200.0
2005-12-06 12:10:00,30.95,31.11,30.95,31.1,59600.0,17.5031,17.5935,17.5031,17.5879,59600.0
2005-12-06 12:20:00,31.11,31.12,31.06,31.12,50800.0,17.5935,17.5992,17.5653,17.5992,50800.0
2005-12-06 12:30:00,31.13,31.13,31.1,31.1,27600.0,17.6048,17.6048,17.5879,17.5879,27600.0
2005-12-06 12:40:00,31.1,31.14,31.07,31.14,44400.0,17.5879,17.6105,17.5709,17.6105,44400.0
2005-12-06 12:50:00,31.14,31.14,31.05,31.06,47600.0,17.6105,17.6105,17.5596,17.5653,47600.0
2005-12-06 13:00:00,31.05,31.06,31.02,31.04,35600.0,17.5596,17.5653,17.5426,17.554,35600.0
2005-12-06 13:10:00,31.05,31.05,31.0,31.0,25200.0,17.5596,17.5596,17.5313,17.5313,25200.0
2005-12-06 13:20:00,31.0,31.01,30.98,30.99,40000.0,17.5313,17.537,17.52,17.5257,40000.0
2005-12-06 13:30:00,31.0,31.03,31.0,31.02,30000.0,17.5313,17.5483,17.5313,17.5426,30000.0
2005-12-06 13:40:00,31.02,31.03,30.96,30.98,50000.0,17.5426,17.5483,17.5087,17.52,50000.0
2005-12-06 13:50:00,30.98,30.99,30.95,30.99,41200.0,17.52,17.5257,17.5031,17.5257,41200.0
2005-12-06 14:00:00,30.99,30.99,30.97,30.97,32400.0,17.5257,17.5257,17.5144,17.5144,32400.0
2005-12-06 14:10:00,30.97,30.97,30.92,30.95,48400.0,17.5144,17.5144,17.4861,17.5031,48400.0
2005-12-06 14:20:00,30.94,30.94,30.83,30.88,84400.0,17.4974,17.4974,17.4352,17.4635,84400.0
2005-12-06 14:30:00,30.88,30.91,30.88,30.9,21200.0,17.4635,17.4804,17.4635,17.4748,21200.0
2005-12-06 14:40:00,30.89,30.89,30.86,30.87,43200.0,17.4691,17.4691,17.4522,17.4578,43200.0
2005-12-06 14:50:00,30.87,30.89,30.86,30.88,66400.0,17.4578,17.4691,17.4522,17.4635,66400.0
2005-12-06 15:00:00,30.9,30.9,30.79,30.79,49200.0,17.4748,17.4748,17.4126,17.4126,49200.0
2005-12-06 15:10:00,30.79,30.79,30.53,30.57,217200.0,17.4126,17.4126,17.2655,17.2882,217200.0
2005-12-06 15:20:00,30.57,30.61,30.49,30.53,104800.0,17.2882,17.3108,17.2429,17.2655,104800.0
2005-12-06 15:30:00,30.53,30.59,30.48,30.48,100800.0,17.2655,17.2995,17.2373,17.2373,100800.0
2005-12-06 15:40:00,30.51,30.51,30.45,30.49,132400.0,17.2542,17.2542,17.2203,17.2429,132400.0
2005-12-06 15:50:00,30.49,30.5,30.43,30.46,119200.0,17.2429,17.2486,17.209,17.2259,119200.0
2005-12-07 09:30:00,30.43,30.43,30.13,30.25,94000.0,17.2133,17.2133,17.0436,17.1114,94000.0
2005-12-07 09:40:00,30.25,30.38,30.25,30.32,84800.0,17.1114,17.185,17.1114,17.151,84800.0
2005-12-07 09:50:00,30.34,30.47,30.34,30.45,42400.0,17.1624,17.2359,17.1624,17.2246,42400.0
2005-12-07 10:00:00,30.44,30.44,30.37,30.43,23600.0,17.2189,17.2189,17.1793,17.2133,23600.0
2005-12-07 10:10:00,30.42,30.43,30.35,30.35,20400.0,17.2076,17.2133,17.168,17.168,20400.0
2005-12-07 10:20:00,30.34,30.36,30.29,30.3,26800.0,17.1624,17.1737,17.1341,17.1397,26800.0
2005-12-07 10:30:00,30.33,30.38,30.31,30.34,30800.0,17.1567,17.185,17.1454,17.1624,30800.0
2005-12-07 10:40:00,30.36,30.5,30.34,30.5,76000.0,17.1737,17.2529,17.1624,17.2529,76000.0
2005-12-07 10:50:00,30.5,30.51,30.38,30.39,57600.0,17.2529,17.2585,17.185,17.1906,57600.0
2005-12-07 11:00:00,30.41,30.54,30.41,30.52,100400.0,17.2019,17.2755,17.2019,17.2642,100400.0
2005-12-07 11:10:00,30.54,30.55,30.43,30.44,78400.0,17.2755,17.2811,17.2133,17.2189,78400.0
2005-12-07 11:20:00,30.43,30.52,30.42,30.49,31600.0,17.2133,17.2642,17.2076,17.2472,31600.0
2005-12-07 11:30:00,30.49,30.57,30.43,30.49,45600.0,17.2472,17.2925,17.2133,17.2472,45600.0
2005-12-07 11:40:00,30.51,30.51,30.44,30.45,26800.0,17.2585,17.2585,17.2189,17.2246,26800.0
2005-12-07 11:50:00,30.47,30.49,30.44,30.45,20400.0,17.2359,17.2472,17.2189,17.2246,20400.0
2005-12-07 12:00:00,30.45,30.52,30.43,30.48,36000.0,17.2246,17.2642,17.2133,17.2415,36000.0
2005-12-07 12:10:00,30.48,30.48,30.39,30.41,39200.0,17.2415,17.2415,17.1906,17.2019,39200.0
2005-12-07 12:20:00,30.41,30.46,30.41,30.42,65600.0,17.2019,17.2302,17.2019,17.2076,65600.0
2005-12-07 12:30:00,30.43,30.44,30.36,30.36,75200.0,17.2133,17.2189,17.1737,17.1737,75200.0
2005-12-07 12:40:00,30.36,30.43,30.36,30.38,26400.0,17.1737,17.2133,17.1737,17.185,26400.0
2005-12-07 12:50:00,30.37,30.45,30.37,30.4,33600.0,17.1793,17.2246,17.1793,17.1963,33600.0
2005-12-07 13:00:00,30.39,30.41,30.38,30.39,34400.0,17.1906,17.2019,17.185,17.1906,34400.0
2005-12-07 13:10:00,30.39,30.39,30.36,30.36,27200.0,17.1906,17.1906,17.1737,17.1737,27200.0
2005-12-07 13:20:00,30.35,30.36,30.2,30.24,47600.0,17.168,17.1737,17.0832,17.1058,47600.0
2005-12-07 13:30:00,30.22,30.24,30.19,30.19,38800.0,17.0945,17.1058,17.0775,17.0775,38800.0
2005-12-07 13:40:00,30.2,30.3,30.19,30.28,61600.0,17.0832,17.1397,17.0775,17.1284,61600.0
2005-12-07 13:50:00,30.28,30.31,30.27,30.27,45600.0,17.1284,17.1454,17.1228,17.1228,45600.0
2005-12-07 14:00:00,30.25,30.26,30.18,30.2,63600.0,17.1114,17.1171,17.0718,17.0832,63600.0
2005-12-07 14:10:00,30.2,30.26,30.19,30.19,44400.0,17.0832,17.1171,17.0775,17.0775,44400.0
2005-12-07 14:20:00,30.2,30.24,30.19,30.19,33600.0,17.0832,17.1058,17.0775,17.0775,33600.0
2005-12-07 14:30:00,30.19,30.24,30.16,30.2,39200.0,17.0775,17.1058,17.0605,17.0832,39200.0
2005-12-07 14:40:00,30.2,30.21,30.16,30.16,40000.0,17.0832,17.0888,17.0605,17.0605,40000.0
2005-12-07 14:50:00,30.16,30.2,30.13,30.13,68000.0,17.0605,17.0832,17.0436,17.0436,68000.0
2005-12-07 15:00:00,30.14,30.14,29.97,30.02,202000.0,17.0492,17.0492,16.9531,16.9813,202000.0
2005-12-07 15:10:00,30.01,30.02,29.91,29.92,137600.0,16.9757,16.9813,16.9191,16.9248,137600.0
2005-12-07 15:20:00,29.92,30.04,29.92,30.01,95600.0,16.9248,16.9927,16.9248,16.9757,95600.0
2005-12-07 15:30:00,30.01,30.03,29.98,30.03,77200.0,16.9757,16.987,16.9587,16.987,77200.0
2005-12-07 15:40:00,30.03,30.08,30.01,30.05,109600.0,16.987,17.0153,16.9757,16.9983,109600.0
2005-12-07 15:50:00,30.05,30.15,30.02,30.1,112800.0,16.9983,17.0549,16.9813,17.0266,112800.0
2005-12-08 09:30:00,30.2,30.25,30.1,30.2,28000.0,17.0832,17.1114,17.0266,17.0832,28000.0
2005-12-08 09:40:00,30.2,30.21,30.1,30.14,29200.0,17.0832,17.0888,17.0266,17.0492,29200.0
2005-12-08 09:50:00,30.14,30.14,30.0,30.04,40400.0,17.0492,17.0492,16.97,16.9927,40400.0
2005-12-08 10:00:00,30.05,30.2,30.05,30.2,42400.0,16.9983,17.0832,16.9983,17.0832,42400.0
2005-12-08 10:10:00,30.19,30.21,30.15,30.21,48000.0,17.0775,17.0888,17.0549,17.0888,48000.0
2005-12-08 10:20:00,30.21,30.25,30.17,30.17,17600.0,17.0888,17.1114,17.0662,17.0662,17600.0
2005-12-08 10:30:00,30.18,30.22,30.12,30.12,28800.0,17.0718,17.0945,17.0379,17.0379,28800.0
2005-12-08 10:40:00,30.13,30.15,30.08,30.14,81600.0,17.0436,17.0549,17.0153,17.0492,81600.0
2005-12-08 10:50:00,30.14,30.21,30.06,30.21,24400.0,17.0492,17.0888,17.004,17.0888,24400.0
2005-12-08 11:00:00,30.23,30.31,30.23,30.31,32400.0,17.1001,17.1454,17.1001,17.1454,32400.0
2005-12-08 11:10:00,30.3,30.31,30.23,30.31,20400.0,17.1397,17.1454,17.1001,17.1454,20400.0
2005-12-08 11:20:00,30.31,30.35,30.27,30.28,34400.0,17.1454,17.168,17.1228,17.1284,34400.0
2005-12-08 11:30:00,30.31,30.39,30.3,30.39,30000.0,17.1454,17.1906,17.1397,17.1906,30000.0
2005-12-08 11:40:00,30.39,30.39,30.33,30.35,27600.0,17.1906,17.1906,17.1567,17.168,27600.0
2005-12-08 11:50:00,30.36,30.37,30.3,30.37,28400.0,17.1737,17.1793,17.1397,17.1793,28400.0
2005-12-08 12:00:00,30.36,30.36,30.35,30.35,10400.0,17.1737,17.1737,17.168,17.168,10400.0
2005-12-08 12:10:00,30.35,30.39,30.34,30.39,43200.0,17.168,17.1906,17.1624,17.1906,43200.0
2005-12-08 12:20:00,30.38,30.41,30.37,30.4,24000.0,17.185,17.2019,17.1793,17.1963,24000.0
2005-12-08 12:30:00,30.4,30.45,30.38,30.38,42000.0,17.1963,17.2246,17.185,17.185,42000.0
2005-12-08 12:40:00,30.39,30.44,30.32,30.38,51600.0,17.1906,17.2189,17.151,17.185,51600.0
2005-12-08 12:50:00,30.36,30.38,30.33,30.36,10400.0,17.1737,17.185,17.1567,17.1737,10400.0
2005-12-08 13:00:00,30.36,30.36,30.26,30.31,45600.0,17.1737,17.1737,17.1171,17.1454,45600.0
2005-12-08 13:10:00,30.27,30.27,30.19,30.22,33200.0,17.1228,17.1228,17.0775,17.0945,33200.0
2005-12-08 13:20:00,30.22,30.26,30.07,30.07,122400.0,17.0945,17.1171,17.0096,17.0096,122400.0
2005-12-08 13:30:00,30.09,30.18,30.08,30.16,55200.0,17.0209,17.0718,17.0153,17.0605,55200.0
2005-12-08 13:40:00,30.15,30.16,30.12,30.12,218000.0,17.0549,17.0605,17.0379,17.0379,218000.0
2005-12-08 13:50:00,30.12,30.2,30.08,30.16,29200.0,17.0379,17.0832,17.0153,17.0605,29200.0
2005-12-08 14:00:00,30.16,30.16,30.14,30.14,34400.0,17.0605,17.0605,17.0492,17.0492,34400.0
2005-12-08 14:10:00,30.14,30.15,30.08,30.08,54000.0,17.0492,17.0549,17.0153,17.0153,54000.0
2005-12-08 14:20:00,30.09,30.11,30.05,30.06,46800.0,17.0209,17.0322,16.9983,17.004,46800.0
2005-12-08 14:30:00,30.06,30.09,29.99,30.07,82400.0,17.004,17.0209,16.9644,17.0096,82400.0
2005-12-08 14:40:00,30.07,30.07,30.01,30.04,31600.0,17.0096,17.0096,16.9757,16.9927,31600.0
2005-12-08 14:50:00,30.04,30.07,30.01,30.05,34800.0,16.9927,17.0096,16.9757,16.9983,34800.0
2005-12-08 15:00:00,30.05,30.25,30.02,30.06,68000.0,16.9983,17.1114,16.9813,17.004,68000.0
2005-12-08 15:10:00,30.03,30.06,30.0,30.06,28400.0,16.987,17.004,16.97,17.004,28400.0
2005-12-08 15:20:00,30.06,30.07,29.99,30.0,52800.0,17.004,17.0096,16.9644,16.97,52800.0
2005-12-08 15:30:00,30.0,30.11,30.0,30.07,60400.0,16.97,17.0322,16.97,17.0096,60400.0
2005-12-08 15:40:00,30.07,30.13,30.04,30.06,44400.0,17.0096,17.0436,16.9927,17.004,44400.0
2005-12-08 15:50:00,30.07,30.1,30.06,30.08,46800.0,17.0096,17.0266,17.004,17.0153,46800.0
2005-12-09 09:30:00,30.33,30.54,30.33,30.53,64800.0,17.1567,17.2755,17.1567,17.2698,64800.0
2005-12-09 09:40:00,30.56,30.61,30.5,30.58,67200.0,17.2868,17.3151,17.2529,17.2981,67200.0
2005-12-09 09:50:00,30.57,30.6,30.44,30.55,69600.0,17.2925,17.3094,17.2189,17.2811,69600.0
2005-12-09 10:00:00,30.53,30.67,30.52,30.67,85200.0,17.2698,17.349,17.2642,17.349,85200.0
2005-12-09 10:10:00,30.67,30.67,30.54,30.56,58400.0,17.349,17.349,17.2755,17.2868,58400.0
2005-12-09 10:20:00,30.56,30.62,30.48,30.5,40000.0,17.2868,17.3207,17.2415,17.2529,40000.0
2005-12-09 10:30:00,30.5,30.56,30.48,30.53,42800.0,17.2529,17.2868,17.2415,17.2698,42800.0
2005-12-09 10:40:00,30.53,30.53,30.44,30.44,109600.0,17.2698,17.2698,17.2189,17.2189,109600.0
2005-12-09 10:50:00,30.44,30.47,30.36,30.44,49600.0,17.2189,17.2359,17.1737,17.2189,49600.0
2005-12-09 11:00:00,30.45,30.53,30.45,30.52,52000.0,17.2246,17.2698,17.2246,17.2642,52000.0
2005-12-09 11:10:00,30.51,30.62,30.5,30.59,40400.0,17.2585,17.3207,17.2529,17.3038,40400.0
2005-12-09 11:20:00,30.58,30.59,30.53,30.54,38400.0,17.2981,17.3038,17.2698,17.2755,38400.0
2005-12-09 11:30:00,30.52,30.6,30.52,30.6,60800.0,17.2642,17.3094,17.2642,17.3094,60800.0
2005-12-09 11:40:00,30.6,30.64,30.59,30.64,70000.0,17.3094,17.3321,17.3038,17.3321,70000.0
2005-12-09 11:50:00,30.64,30.67,30.61,30.63,32400.0,17.3321,17.349,17.3151,17.3264,32400.0
2005-12-09 12:00:00,30.62,30.68,30.62,30.68,41600.0,17.3207,17.3547,17.3207,17.3547,41600.0
2005-12-09 12:10:00,30.68,30.74,30.66,30.69,45200.0,17.3547,17.3886,17.3434,17.3603,45200.0
2005-12-09 12:20:00,30.7,30.72,30.69,30.72,19200.0,17.366,17.3773,17.3603,17.3773,19200.0
2005-12-09 12:30:00,30.72,30.78,30.72,30.77,33200.0,17.3773,17.4112,17.3773,17.4056,33200.0
2005-12-09 12:40:00,30.78,30.81,30.76,30.78,54800.0,17.4112,17.4282,17.3999,17.4112,54800.0
2005-12-09 12:50:00,30.79,30.86,30.76,30.86,48800.0,17.4169,17.4565,17.3999,17.4565,48800.0
2005-12-09 13:00:00,30.85,30.88,30.8,30.85,50800.0,17.4508,17.4678,17.4226,17.4508,50800.0
2005-12-09 13:10:00,30.85,30.97,30.85,30.92,71200.0,17.4508,17.5187,17.4508,17.4904,71200.0
2005-12-09 13:20:00,30.92,30.99,30.91,30.97,44400.0,17.4904,17.53,17.4848,17.5187,44400.0
2005-12-09 13:30:00,30.97,31.04,30.96,31.02,132400.0,17.5187,17.5583,17.5131,17.547,132400.0
2005-12-09 13:40:00,31.02,31.02,30.96,30.98,134000.0,17.547,17.547,17.5131,17.5244,134000.0
2005-12-09 13:50:00,30.97,31.0,30.96,30.97,35600.0,17.5187,17.5357,17.5131,17.5187,35600.0
2005-12-09 14:00:00,30.97,31.0,30.96,30.98,32400.0,17.5187,17.5357,17.5131,17.5244,32400.0
2005-12-09 14:10:00,30.98,30.98,30.94,30.95,86800.0,17.5244,17.5244,17.5018,17.5074,86800.0
2005-12-09 14:20:00,30.95,30.95,30.91,30.95,61200.0,17.5074,17.5074,17.4848,17.5074,61200.0
2005-12-09 14:30:00,30.95,31.03,30.95,30.97,145200.0,17.5074,17.5527,17.5074,17.5187,145200.0
2005-12-09 14:40:00,30.98,30.98,30.94,30.95,93600.0,17.5244,17.5244,17.5018,17.5074,93600.0
2005-12-09 14:50:00,30.95,30.95,30.91,30.91,48400.0,17.5074,17.5074,17.4848,17.4848,48400.0
2005-12-09 15:00:00,30.92,30.96,30.92,30.95,91600.0,17.4904,17.5131,17.4904,17.5074,91600.0
2005-12-09 15:10:00,30.93,30.95,30.92,30.93,167600.0,17.4961,17.5074,17.4904,17.4961,167600.0
2005-12-09 15:20:00,30.91,30.98,30.89,30.91,316400.0,17.4848,17.5244,17.4735,17.4848,316400.0
2005-12-09 15:30:00,30.91,30.91,30.84,30.85,98400.0,17.4848,17.4848,17.4452,17.4508,98400.0
2005-12-09 15:40:00,30.84,30.98,30.83,30.91,72400.0,17.4452,17.5244,17.4395,17.4848,72400.0
2005-12-09 15:50:00,30.91,30.97,30.88,30.89,134000.0,17.4848,17.5187,17.4678,17.4735,134000.0
2005-12-12 09:30:00,30.82,30.82,30.69,30.75,113200.0,17.4339,17.4339,17.3603,17.3943,113200.0
2005-12-12 09:40:00,30.74,30.81,30.56,30.73,69600.0,17.3886,17.4282,17.2868,17.383,69600.0
2005-12-12 09:50:00,30.73,31.06,30.73,31.06,74400.0,17.383,17.5696,17.383,17.5696,74400.0
2005-12-12 10:00:00,31.06,31.12,30.8,30.8,128000.0,17.5696,17.6036,17.4226,17.4226,128000.0
2005-12-12 10:10:00,30.81,30.83,30.73,30.78,88400.0,17.4282,17.4395,17.383,17.4112,88400.0
2005-12-12 10:20:00,30.79,30.85,30.74,30.75,80400.0,17.4169,17.4508,17.3886,17.3943,80400.0
2005-12-12 10:30:00,30.75,30.78,30.65,30.66,93200.0,17.3943,17.4112,17.3377,17.3434,93200.0
2005-12-12 10:40:00,30.66,30.66,30.6,30.64,77600.0,17.3434,17.3434,17.3094,17.3321,77600.0
2005-12-12 10:50:00,30.65,30.68,30.62,30.62,108400.0,17.3377,17.3547,17.3207,17.3207,108400.0
2005-12-12 11:00:00,30.62,30.64,30.57,30.64,101600.0,17.3207,17.3321,17.2925,17.3321,101600.0
2005-12-12 11:10:00,30.64,30.71,30.55,30.55,120400.0,17.3321,17.3717,17.2811,17.2811,120400.0
2005-12-12 11:20:00,30.57,30.61,30.57,30.6,42400.0,17.2925,17.3151,17.2925,17.3094,42400.0
2005-12-12 11:30:00,30.61,30.7,30.59,30.6,77600.0,17.3151,17.366,17.3038,17.3094,77600.0
2005-12-12 11:40:00,30.6,30.62,30.57,30.62,38400.0,17.3094,17.3207,17.2925,17.3207,38400.0
2005-12-12 11:50:00,30.62,30.64,30.6,30.62,50000.0,17.3207,17.3321,17.3094,17.3207,50000.0
2005-12-12 12:00:00,30.63,30.64,30.56,30.57,36800.0,17.3264,17.3321,17.2868,17.2925,36800.0
2005-12-12 12:10:00,30.59,30.59,30.53,30.53,50400.0,17.3038,17.3038,17.2698,17.2698,50400.0
2005-12-12 12:20:00,30.53,30.54,30.43,30.43,49200.0,17.2698,17.2755,17.2133,17.2133,49200.0
2005-12-12 12:30:00,30.43,30.44,30.34,30.36,63200.0,17.2133,17.2189,17.1624,17.1737,63200.0
2005-12-12 12:40:00,30.35,30.36,30.25,30.26,72000.0,17.168,17.1737,17.1114,17.1171,72000.0
2005-12-12 12:50:00,30.24,30.31,30.23,30.3,70400.0,17.1058,17.1454,17.1001,17.1397,70400.0
2005-12-12 13:00:00,30.31,30.31,30.18,30.22,106000.0,17.1454,17.1454,17.0718,17.0945,106000.0
2005-12-12 13:10:00,30.22,30.28,30.22,30.28,61200.0,17.0945,17.1284,17.0945,17.1284,61200.0
2005-12-12 13:20:00,30.28,30.3,30.28,30.3,76800.0,17.1284,17.1397,17.1284,17.1397,76800.0
2005-12-12 13:30:00,30.3,30.32,30.23,30.25,83600.0,17.1397,17.151,17.1001,17.1114,83600.0
2005-12-12 13:40:00,30.25,30.29,30.25,30.26,93600.0,17.1114,17.1341,17.1114,17.1171,93600.0
2005-12-12 13:50:00,30.26,30.3,30.24,30.24,58000.0,17.1171,17.1397,17.1058,17.1058,58000.0
2005-12-12 14:00:00,30.25,30.29,30.24,30.29,106400.0,17.1114,17.1341,17.1058,17.1341,106400.0
2005-12-12 14:10:00,30.31,30.34,30.29,30.3,54000.0,17.1454,17.1624,17.1341,17.1397,54000.0
2005-12-12 14:20:00,30.29,30.29,30.25,30.28,94000.0,17.1341,17.1341,17.1114,17.1284,94000.0
2005-12-12 14:30:00,30.27,30.35,30.26,30.32,69200.0,17.1228,17.168,17.1171,17.151,69200.0
2005-12-12 14:40:00,30.31,30.4,30.31,30.37,64400.0,17.1454,17.1963,17.1454,17.1793,64400.0
2005-12-12 14:50:00,30.38,30.38,30.28,30.33,90400.0,17.185,17.185,17.1284,17.1567,90400.0
2005-12-12 15:00:00,30.33,30.33,30.24,30.25,48800.0,17.1567,17.1567,17.1058,17.1114,48800.0
2005-12-12 15:10:00,30.25,30.32,30.22,30.32,110400.0,17.1114,17.151,17.0945,17.151,110400.0
2005-12-12 15:20:00,30.33,30.35,30.28,30.31,124800.0,17.1567,17.168,17.1284,17.1454,124800.0
2005-12-12 15:30:00,30.32,30.38,30.3,30.32,125200.0,17.151,17.185,17.1397,17.151,125200.0
2005-12-12 15:40:00,30.33,30.36,30.32,30.33,126400.0,17.1567,17.1737,17.151,17.1567,126400.0
2005-12-12 15:50:00,30.32,30.38,30.32,30.36,145600.0,17.151,17.185,17.151,17.1737,145600.0
2005-12-13 09:30:00,30.36,30.36,30.13,30.14,73200.0,17.1737,17.1737,17.0436,17.0492,73200.0
2005-12-13 09:40:00,30.17,30.4,30.16,30.4,85600.0,17.0662,17.1963,17.0605,17.1963,85600.0
2005-12-13 09:50:00,30.43,30.57,30.41,30.44,90800.0,17.2133,17.2925,17.2019,17.2189,90800.0
2005-12-13 10:00:00,30.45,30.51,30.36,30.49,134000.0,17.2246,17.2585,17.1737,17.2472,134000.0
2005-12-13 10:10:00,30.49,30.54,30.42,30.51,85200.0,17.2472,17.2755,17.2076,17.2585,85200.0
2005-12-13 10:20:00,30.52,30.55,30.46,30.5,68800.0,17.2642,17.2811,17.2302,17.2529,68800.0
2005-12-13 10:30:00,30.51,30.52,30.45,30.51,116800.0,17.2585,17.2642,17.2246,17.2585,116800.0
2005-12-13 10:40:00,30.51,30.53,30.47,30.5,65200.0,17.2585,17.2698,17.2359,17.2529,65200.0
2005-12-13 10:50:00,30.48,30.53,30.45,30.52,66000.0,17.2415,17.2698,17.2246,17.2642,66000.0
2005-12-13 11:00:00,30.52,30.52,30.37,30.39,88800.0,17.2642,17.2642,17.1793,17.1906,88800.0
2005-12-13 11:10:00,30.39,30.47,30.37,30.43,96800.0,17.1906,17.2359,17.1793,17.2133,96800.0
2005-12-13 11:20:00,30.43,30.48,30.41,30.41,88400.0,17.2133,17.2415,17.2019,17.2019,88400.0
2005-12-13 11:30:00,30.4,30.4,30.32,30.33,77600.0,17.1963,17.1963,17.151,17.1567,77600.0
2005-12-13 11:40:00,30.34,30.35,30.29,30.33,77200.0,17.1624,17.168,17.1341,17.1567,77200.0
2005-12-13 11:50:00,30.35,30.35,30.32,30.33,61200.0,17.168,17.168,17.151,17.1567,61200.0
2005-12-13 12:00:00,30.33,30.33,30.29,30.31,121200.0,17.1567,17.1567,17.1341,17.1454,121200.0
2005-12-13 12:10:00,30.31,30.32,30.28,30.32,62000.0,17.1454,17.151,17.1284,17.151,62000.0
2005-12-13 12:20:00,30.32,30.37,30.32,30.33,70000.0,17.151,17.1793,17.151,17.1567,70000.0
2005-12-13 12:30:00,30.33,30.44,30.33,30.4,72800.0,17.1567,17.2189,17.1567,17.1963,72800.0
2005-12-13 12:40:00,30.4,30.47,30.4,30.46,73200.0,17.1963,17.2359,17.1963,17.2302,73200.0
2005-12-13 12:50:00,30.44,30.47,30.43,30.46,70400.0,17.2189,17.2359,17.2133,17.2302,70400.0
2005-12-13 13:00:00,30.46,30.48,30.46,30.48,50800.0,17.2302,17.2415,17.2302,17.2415,50800.0
2005-12-13 13:10:00,30.48,30.54,30.47,30.54,74000.0,17.2415,17.2755,17.2359,17.2755,74000.0
2005-12-13 13:20:00,30.54,30.54,30.5,30.52,40000.0,17.2755,17.2755,17.2529,17.2642,40000.0
2005-12-13 13:30:00,30.52,30.55,30.5,30.51,71200.0,17.2642,17.2811,17.2529,17.2585,71200.0
2005-12-13 13:40:00,30.51,30.56,30.51,30.56,63200.0,17.2585,17.2868,17.2585,17.2868,63200.0
2005-12-13 13:50:00,30.56,30.58,30.56,30.57,56800.0,17.2868,17.2981,17.2868,17.2925,56800.0
2005-12-13 14:00:00,30.56,30.56,30.51,30.53,66800.0,17.2868,17.2868,17.2585,17.2698,66800.0
2005-12-13 14:10:00,30.55,30.74,30.54,30.74,112000.0,17.2811,17.3886,17.2755,17.3886,112000.0
2005-12-13 14:20:00,30.74,30.93,30.74,30.93,140800.0,17.3886,17.4961,17.3886,17.4961,140800.0
2005-12-13 14:30:00,30.93,31.0,30.9,30.95,170000.0,17.4961,17.5357,17.4791,17.5074,170000.0
2005-12-13 14:40:00,30.96,31.06,30.95,31.0,165200.0,17.5131,17.5696,17.5074,17.5357,165200.0
2005-12-13 14:50:00,30.99,31.23,30.99,31.18,189600.0,17.53,17.6658,17.53,17.6375,189600.0
2005-12-13 15:00:00,31.16,31.16,31.06,31.11,187600.0,17.6262,17.6262,17.5696,17.5979,187600.0
2005-12-13 15:10:00,31.1,31.11,31.01,31.01,134000.0,17.5923,17.5979,17.5414,17.5414,134000.0
2005-12-13 15:20:00,31.01,31.01,30.85,30.86,239200.0,17.5414,17.5414,17.4508,17.4565,239200.0
2005-12-13 15:30:00,30.86,30.91,30.84,30.84,230800.0,17.4565,17.4848,17.4452,17.4452,230800.0
2005-12-13 15:40:00,30.84,30.95,30.84,30.87,191600.0,17.4452,17.5074,17.4452,17.4622,191600.0
2005-12-13 15:50:00,30.87,30.87,30.74,30.83,372000.0,17.4622,17.4622,17.3886,17.4395,372000.0
2005-12-14 09:30:00,30.98,31.05,30.68,30.69,106800.0,17.5244,17.564,17.3547,17.3603,106800.0
2005-12-14 09:40:00,30.69,30.75,30.53,30.63,168400.0,17.3603,17.3943,17.2698,17.3264,168400.0
2005-12-14 09:50:00,30.63,30.68,30.6,30.63,95200.0,17.3264,17.3547,17.3094,17.3264,95200.0
2005-12-14 10:00:00,30.63,30.65,30.47,30.5,171600.0,17.3264,17.3377,17.2359,17.2529,171600.0
2005-12-14 10:10:00,30.5,30.54,30.45,30.47,64800.0,17.2529,17.2755,17.2246,17.2359,64800.0
2005-12-14 10:20:00,30.47,30.53,30.47,30.47,88800.0,17.2359,17.2698,17.2359,17.2359,88800.0
2005-12-14 10:30:00,30.49,30.59,30.48,30.53,119200.0,17.2472,17.3038,17.2415,17.2698,119200.0
2005-12-14 10:40:00,30.53,30.63,30.5,30.62,102800.0,17.2698,17.3264,17.2529,17.3207,102800.0
2005-12-14 10:50:00,30.62,30.62,30.53,30.56,204400.0,17.3207,17.3207,17.2698,17.2868,204400.0
2005-12-14 11:00:00,30.53,30.58,30.53,30.57,50800.0,17.2698,17.2981,17.2698,17.2925,50800.0
2005-12-14 11:10:00,30.6,30.63,30.56,30.58,80400.0,17.3094,17.3264,17.2868,17.2981,80400.0
2005-12-14 11:20:00,30.58,30.62,30.56,30.61,50800.0,17.2981,17.3207,17.2868,17.3151,50800.0
2005-12-14 11:30:00,30.6,30.63,30.58,30.61,39600.0,17.3094,17.3264,17.2981,17.3151,39600.0
2005-12-14 11:40:00,30.61,30.65,30.59,30.6,68000.0,17.3151,17.3377,17.3038,17.3094,68000.0
2005-12-14 11:50:00,30.61,30.64,30.59,30.6,36400.0,17.3151,17.3321,17.3038,17.3094,36400.0
2005-12-14 12:00:00,30.6,30.6,30.52,30.54,42800.0,17.3094,17.3094,17.2642,17.2755,42800.0
2005-12-14 12:10:00,30.56,30.63,30.56,30.61,38400.0,17.2868,17.3264,17.2868,17.3151,38400.0
2005-12-14 12:20:00,30.6,30.61,30.58,30.61,31200.0,17.3094,17.3151,17.2981,17.3151,31200.0
2005-12-14 12:30:00,30.6,30.67,30.6,30.66,34000.0,17.3094,17.349,17.3094,17.3434,34000.0
2005-12-14 12:40:00,30.66,30.69,30.64,30.67,34800.0,17.3434,17.3603,17.3321,17.349,34800.0
2005-12-14 12:50:00,30.67,30.7,30.66,30.68,36400.0,17.349,17.366,17.3434,17.3547,36400.0
2005-12-14 13:00:00,30.68,30.71,30.68,30.69,42000.0,17.3547,17.3717,17.3547,17.3603,42000.0
2005-12-14 13:10:00,30.7,30.7,30.68,30.7,34800.0,17.366,17.366,17.3547,17.366,34800.0
2005-12-14 13:20:00,30.71,30.76,30.71,30.75,67600.0,17.3717,17.3999,17.3717,17.3943,67600.0
2005-12-14 13:30:00,30.74,30.81,30.73,30.79,76400.0,17.3886,17.4282,17.383,17.4169,76400.0
2005-12-14 13:40:00,30.78,30.8,30.71,30.74,96800.0,17.4112,17.4226,17.3717,17.3886,96800.0
2005-12-14 13:50:00,30.76,30.76,30.73,30.75,95600.0,17.3999,17.3999,17.383,17.3943,95600.0
2005-12-14 14:00:00,30.75,30.78,30.7,30.72,77600.0,17.3943,17.4112,17.366,17.3773,77600.0
2005-12-14 14:10:00,30.7,30.75,30.69,30.74,34000.0,17.366,17.3943,17.3603,17.3886,34000.0
2005-12-14 14:20:00,30.74,30.75,30.7,30.7,96400.0,17.3886,17.3943,17.366,17.366,96400.0
2005-12-14 14:30:00,30.69,30.74,30.66,30.68,59200.0,17.3603,17.3886,17.3434,17.3547,59200.0
2005-12-14 14:40:00,30.67,30.67,30.58,30.6,46800.0,17.349,17.349,17.2981,17.3094,46800.0
2005-12-14 14:50:00,30.6,30.65,30.58,30.58,59600.0,17.3094,17.3377,17.2981,17.2981,59600.0
2005-12-14 15:00:00,30.57,30.58,30.46,30.5,208400.0,17.2925,17.2981,17.2302,17.2529,208400.0
2005-12-14 15:10:00,30.52,30.56,30.47,30.52,185600.0,17.2642,17.2868,17.2359,17.2642,185600.0
2005-12-14 15:20:00,30.52,30.52,30.46,30.51,137200.0,17.2642,17.2642,17.2302,17.2585,137200.0
2005-12-14 15:30:00,30.52,30.57,30.52,30.52,71200.0,17.2642,17.2925,17.2642,17.2642,71200.0
2005-12-14 15:40:00,30.5,30.56,30.49,30.51,105200.0,17.2529,17.2868,17.2472,17.2585,105200.0
2005-12-14 15:50:00,30.5,30.53,30.47,30.53,180400.0,17.2529,17.2698,17.2359,17.2698,180400.0
2005-12-15 09:30:00,30.6,30.61,30.39,30.41,83200.0,17.3094,17.3151,17.1906,17.2019,83200.0
2005-12-15 09:40:00,30.42,30.49,30.39,30.42,197600.0,17.2076,17.2472,17.1906,17.2076,197600.0
2005-12-15 09:50:00,30.43,30.44,30.33,30.33,78400.0,17.2133,17.2189,17.1567,17.1567,78400.0
2005-12-15 10:00:00,30.32,30.38,30.25,30.26,93200.0,17.151,17.185,17.1114,17.1171,93200.0
2005-12-15 10:10:00,30.26,30.26,30.04,30.05,94400.0,17.1171,17.1171,16.9927,16.9983,94400.0
2005-12-15 10:20:00,30.05,30.09,29.94,30.0,2520000.0,16.9983,17.0209,16.9361,16.97,2520000.0
2005-12-15 10:30:00,30.02,30.09,30.02,30.06,4926000.0,16.9813,17.0209,16.9813,17.004,4926000.0
2005-12-15 10:40:00,30.07,30.12,30.03,30.06,71200.0,17.0096,17.0379,16.987,17.004,71200.0
2005-12-15 10:50:00,30.06,30.08,29.97,29.97,64000.0,17.004,17.0153,16.9531,16.9531,64000.0
2005-12-15 11:00:00,29.96,30.0,29.84,29.94,292800.0,16.9474,16.97,16.8795,16.9361,292800.0
2005-12-15 11:10:00,29.93,30.01,29.93,29.97,73600.0,16.9304,16.9757,16.9304,16.9531,73600.0
2005-12-15 11:20:00,29.96,30.02,29.96,30.0,40400.0,16.9474,16.9813,16.9474,16.97,40400.0
2005-12-15 11:30:00,30.0,30.06,30.0,30.04,39600.0,16.97,17.004,16.97,16.9927,39600.0
2005-12-15 11:40:00,30.04,30.05,29.98,30.02,44400.0,16.9927,16.9983,16.9587,16.9813,44400.0
2005-12-15 11:50:00,30.02,30.11,30.02,30.08,52400.0,16.9813,17.0322,16.9813,17.0153,52400.0
2005-12-15 12:00:00,30.07,30.22,30.07,30.22,125200.0,17.0096,17.0945,17.0096,17.0945,125200.0
2005-12-15 12:10:00,30.21,30.22,30.17,30.18,75600.0,17.0888,17.0945,17.0662,17.0718,75600.0
2005-12-15 12:20:00,30.18,30.28,30.18,30.27,62400.0,17.0718,17.1284,17.0718,17.1228,62400.0
2005-12-15 12:30:00,30.28,30.31,30.28,30.31,61200.0,17.1284,17.1454,17.1284,17.1454,61200.0
2005-12-15 12:40:00,30.3,30.35,30.27,30.32,60000.0,17.1397,17.168,17.1228,17.151,60000.0
2005-12-15 12:50:00,30.31,30.32,30.28,30.31,242400.0,17.1454,17.151,17.1284,17.1454,242400.0
2005-12-15 13:00:00,30.32,30.36,30.25,30.29,32800.0,17.151,17.1737,17.1114,17.1341,32800.0
2005-12-15 13:10:00,30.27,30.31,30.27,30.29,22800.0,17.1228,17.1454,17.1228,17.1341,22800.0
2005-12-15 13:20:00,30.29,30.3,30.26,30.29,18000.0,17.1341,17.1397,17.1171,17.1341,18000.0
2005-12-15 13:30:00,30.3,30.31,30.27,30.31,25200.0,17.1397,17.1454,17.1228,17.1454,25200.0
2005-12-15 13:40:00,30.31,30.35,30.29,30.33,48800.0,17.1454,17.168,17.1341,17.1567,48800.0
2005-12-15 13:50:00,30.34,30.41,30.32,30.39,35600.0,17.1624,17.2019,17.151,17.1906,35600.0
2005-12-15 14:00:00,30.39,30.43,30.34,30.37,41600.0,17.1906,17.2133,17.1624,17.1793,41600.0
2005-12-15 14:10:00,30.37,30.43,30.36,30.43,44000.0,17.1793,17.2133,17.1737,17.2133,44000.0
2005-12-15 14:20:00,30.44,30.44,30.33,30.35,34000.0,17.2189,17.2189,17.1567,17.168,34000.0
2005-12-15 14:30:00,30.35,30.39,30.33,30.39,20800.0,17.168,17.1906,17.1567,17.1906,20800.0
2005-12-15 14:40:00,30.39,30.41,30.27,30.29,30000.0,17.1906,17.2019,17.1228,17.1341,30000.0
2005-12-15 14:50:00,30.31,30.32,30.28,30.3,24000.0,17.1454,17.151,17.1284,17.1397,24000.0
2005-12-15 15:00:00,30.31,30.33,30.3,30.33,45200.0,17.1454,17.1567,17.1397,17.1567,45200.0
2005-12-15 15:10:00,30.33,30.33,30.29,30.32,64000.0,17.1567,17.1567,17.1341,17.151,64000.0
2005-12-15 15:20:00,30.31,30.32,30.25,30.25,86800.0,17.1454,17.151,17.1114,17.1114,86800.0
2005-12-15 15:30:00,30.25,30.27,30.2,30.24,118400.0,17.1114,17.1228,17.0832,17.1058,118400.0
2005-12-15 15:40:00,30.24,30.26,30.16,30.19,82800.0,17.1058,17.1171,17.0605,17.0775,82800.0
2005-12-15 15:50:00,30.18,30.23,30.18,30.23,89200.0,17.0718,17.1001,17.0718,17.1001,89200.0
2005-12-16 09:30:00,30.41,30.43,30.34,30.43,680800.0,17.2019,17.2133,17.1624,17.2133,680800.0
2005-12-16 09:40:00,30.45,30.55,30.42,30.48,42800.0,17.2246,17.2811,17.2076,17.2415,42800.0
2005-12-16 09:50:00,30.49,30.53,30.38,30.43,57600.0,17.2472,17.2698,17.185,17.2133,57600.0
2005-12-16 10:00:00,30.44,30.45,30.35,30.36,53600.0,17.2189,17.2246,17.168,17.1737,53600.0
2005-12-16 10:10:00,30.35,30.38,30.34,30.36,49200.0,17.168,17.185,17.1624,17.1737,49200.0
2005-12-16 10:20:00,30.37,30.38,30.31,30.31,53600.0,17.1793,17.185,17.1454,17.1454,53600.0
2005-12-16 10:30:00,30.31,30.31,30.21,30.25,57200.0,17.1454,17.1454,17.0888,17.1114,57200.0
2005-12-16 10:40:00,30.25,30.28,30.23,30.28,46800.0,17.1114,17.1284,17.1001,17.1284,46800.0
2005-12-16 10:50:00,30.26,30.28,30.24,30.27,23200.0,17.1171,17.1284,17.1058,17.1228,23200.0
2005-12-16 11:00:00,30.27,30.29,30.27,30.28,33200.0,17.1228,17.1341,17.1228,17.1284,33200.0
2005-12-16 11:10:00,30.28,30.32,30.28,30.32,33600.0,17.1284,17.151,17.1284,17.151,33600.0
2005-12-16 11:20:00,30.32,30.32,30.19,30.21,55600.0,17.151,17.151,17.0775,17.0888,55600.0
2005-12-16 11:30:00,30.21,30.24,30.2,30.22,22400.0,17.0888,17.1058,17.0832,17.0945,22400.0
2005-12-16 11:40:00,30.22,30.24,30.13,30.17,42400.0,17.0945,17.1058,17.0436,17.0662,42400.0
2005-12-16 11:50:00,30.18,30.18,30.17,30.18,14000.0,17.0718,17.0718,17.0662,17.0718,14000.0
2005-12-16 12:00:00,30.18,30.21,30.18,30.2,36000.0,17.0718,17.0888,17.0718,17.0832,36000.0
2005-12-16 12:10:00,30.2,30.24,30.2,30.23,30400.0,17.0832,17.1058,17.0832,17.1001,30400.0
2005-12-16 12:20:00,30.26,30.26,30.18,30.18,32400.0,17.1171,17.1171,17.0718,17.0718,32400.0
2005-12-16 12:30:00,30.18,30.2,30.18,30.19,26000.0,17.0718,17.0832,17.0718,17.0775,26000.0
2005-12-16 12:40:00,30.19,30.19,30.14,30.14,50400.0,17.0775,17.0775,17.0492,17.0492,50400.0
2005-12-16 12:50:00,30.14,30.15,30.09,30.09,64400.0,17.0492,17.0549,17.0209,17.0209,64400.0
2005-12-16 13:00:00,30.1,30.1,30.08,30.08,42400.0,17.0266,17.0266,17.0153,17.0153,42400.0
2005-12-16 13:10:00,30.07,30.07,30.0,30.02,58000.0,17.0096,17.0096,16.97,16.9813,58000.0
2005-12-16 13:20:00,30.02,30.05,30.02,30.05,37600.0,16.9813,16.9983,16.9813,16.9983,37600.0
2005-12-16 13:30:00,30.05,30.1,30.05,30.08,62400.0,16.9983,17.0266,16.9983,17.0153,62400.0
2005-12-16 13:40:00,30.08,30.08,30.04,30.07,37600.0,17.0153,17.0153,16.9927,17.0096,37600.0
2005-12-16 13:50:00,30.07,30.08,30.06,30.07,39600.0,17.0096,17.0153,17.004,17.0096,39600.0
2005-12-16 14:00:00,30.07,30.09,30.06,30.08,107200.0,17.0096,17.0209,17.004,17.0153,107200.0
2005-12-16 14:10:00,30.08,30.1,30.07,30.09,73200.0,17.0153,17.0266,17.0096,17.0209,73200.0
2005-12-16 14:20:00,30.09,30.09,30.03,30.06,106000.0,17.0209,17.0209,16.987,17.004,106000.0
2005-12-16 14:30:00,30.07,30.07,30.0,30.02,47600.0,17.0096,17.0096,16.97,16.9813,47600.0
2005-12-16 14:40:00,30.02,30.05,30.01,30.01,37200.0,16.9813,16.9983,16.9757,16.9757,37200.0
2005-12-16 14:50:00,30.0,30.0,29.96,29.98,85200.0,16.97,16.97,16.9474,16.9587,85200.0
2005-12-16 15:00:00,29.98,29.99,29.94,29.97,82000.0,16.9587,16.9644,16.9361,16.9531,82000.0
2005-12-16 15:10:00,29.97,29.98,29.94,29.97,52000.0,16.9531,16.9587,16.9361,16.9531,52000.0
2005-12-16 15:20:00,29.97,30.0,29.94,29.98,172400.0,16.9531,16.97,16.9361,16.9587,172400.0
2005-12-16 15:30:00,29.98,29.98,29.96,29.96,127200.0,16.9587,16.9587,16.9474,16.9474,127200.0
2005-12-16 15:40:00,29.96,29.96,29.92,29.95,156400.0,16.9474,16.9474,16.9248,16.9417,156400.0
2005-12-16 15:50:00,29.96,29.98,29.93,29.95,177200.0,16.9474,16.9587,16.9304,16.9417,177200.0
2005-12-19 09:30:00,29.57,29.84,29.57,29.83,100400.0,16.7268,16.8795,16.7268,16.8739,100400.0
2005-12-19 09:40:00,29.82,29.82,29.63,29.72,127200.0,16.8682,16.8682,16.7607,16.8116,127200.0
2005-12-19 09:50:00,29.71,29.74,29.67,29.7,96400.0,16.806,16.823,16.7834,16.8003,96400.0
2005-12-19 10:00:00,29.7,29.84,29.7,29.84,186000.0,16.8003,16.8795,16.8003,16.8795,186000.0
2005-12-19 10:10:00,29.85,29.86,29.77,29.86,72400.0,16.8852,16.8908,16.8399,16.8908,72400.0
2005-12-19 10:20:00,29.87,29.92,29.8,29.83,106400.0,16.8965,16.9248,16.8569,16.8739,106400.0
2005-12-19 10:30:00,29.83,29.84,29.75,29.82,110400.0,16.8739,16.8795,16.8286,16.8682,110400.0
2005-12-19 10:40:00,29.83,29.83,29.69,29.69,94800.0,16.8739,16.8739,16.7947,16.7947,94800.0
2005-12-19 10:50:00,29.69,29.69,29.66,29.67,79200.0,16.7947,16.7947,16.7777,16.7834,79200.0
2005-12-19 11:00:00,29.67,29.67,29.56,29.56,106400.0,16.7834,16.7834,16.7211,16.7211,106400.0
2005-12-19 11:10:00,29.56,29.63,29.56,29.61,114400.0,16.7211,16.7607,16.7211,16.7494,114400.0
2005-12-19 11:20:00,29.61,29.62,29.55,29.56,85600.0,16.7494,16.7551,16.7155,16.7211,85600.0
2005-12-19 11:30:00,29.56,29.63,29.54,29.63,92800.0,16.7211,16.7607,16.7098,16.7607,92800.0
2005-12-19 11:40:00,29.63,29.7,29.6,29.7,94400.0,16.7607,16.8003,16.7438,16.8003,94400.0
2005-12-19 11:50:00,29.67,29.69,29.66,29.66,38000.0,16.7834,16.7947,16.7777,16.7777,38000.0
2005-12-19 12:00:00,29.66,29.69,29.61,29.61,57200.0,16.7777,16.7947,16.7494,16.7494,57200.0
2005-12-19 12:10:00,29.6,29.64,29.58,29.6,98400.0,16.7438,16.7664,16.7324,16.7438,98400.0
2005-12-19 12:20:00,29.6,29.6,29.59,29.6,50800.0,16.7438,16.7438,16.7381,16.7438,50800.0
2005-12-19 12:30:00,29.6,29.65,29.59,29.61,73600.0,16.7438,16.772,16.7381,16.7494,73600.0
2005-12-19 12:40:00,29.61,29.62,29.6,29.62,38000.0,16.7494,16.7551,16.7438,16.7551,38000.0
2005-12-19 12:50:00,29.61,29.61,29.59,29.61,34400.0,16.7494,16.7494,16.7381,16.7494,34400.0
2005-12-19 13:00:00,29.61,29.61,29.53,29.56,99200.0,16.7494,16.7494,16.7042,16.7211,99200.0
2005-12-19 13:10:00,29.56,29.58,29.53,29.55,61200.0,16.7211,16.7324,16.7042,16.7155,61200.0
2005-12-19 13:20:00,29.56,29.59,29.56,29.59,42800.0,16.7211,16.7381,16.7211,16.7381,42800.0
2005-12-19 13:30:00,29.57,29.57,29.54,29.54,59200.0,16.7268,16.7268,16.7098,16.7098,59200.0
2005-12-19 13:40:00,29.54,29.54,29.48,29.51,126000.0,16.7098,16.7098,16.6759,16.6928,126000.0
2005-12-19 13:50:00,29.53,29.53,29.48,29.53,100000.0,16.7042,16.7042,16.6759,16.7042,100000.0
2005-12-19 14:00:00,29.53,29.58,29.53,29.56,126000.0,16.7042,16.7324,16.7042,16.7211,126000.0
2005-12-19 14:10:00,29.54,29.56,29.52,29.54,69600.0,16.7098,16.7211,16.6985,16.7098,69600.0
2005-12-19 14:20:00,29.54,29.54,29.48,29.48,96400.0,16.7098,16.7098,16.6759,16.6759,96400.0
2005-12-19 14:30:00,29.47,29.5,29.46,29.47,113200.0,16.6702,16.6872,16.6646,16.6702,113200.0
2005-12-19 14:40:00,29.47,29.5,29.44,29.49,55200.0,16.6702,16.6872,16.6533,16.6815,55200.0
2005-12-19 14:50:00,29.49,29.57,29.49,29.55,140800.0,16.6815,16.7268,16.6815,16.7155,140800.0
2005-12-19 15:00:00,29.55,29.55,29.52,29.54,173200.0,16.7155,16.7155,16.6985,16.7098,173200.0
2005-12-19 15:10:00,29.54,29.58,29.52,29.58,126000.0,16.7098,16.7324,16.6985,16.7324,126000.0
2005-12-19 15:20:00,29.58,29.66,29.57,29.65,139200.0,16.7324,16.7777,16.7268,16.772,139200.0
2005-12-19 15:30:00,29.65,29.7,29.63,29.67,195200.0,16.772,16.8003,16.7607,16.7834,195200.0
2005-12-19 15:40:00,29.67,29.67,29.56,29.56,206400.0,16.7834,16.7834,16.7211,16.7211,206400.0
2005-12-19 15:50:00,29.56,29.66,29.56,29.66,245600.0,16.7211,16.7777,16.7211,16.7777,245600.0
2005-12-20 09:30:00,29.86,29.86,29.81,29.84,67600.0,16.8908,16.8908,16.8625,16.8795,67600.0
2005-12-20 09:40:00,29.84,29.97,29.83,29.97,138800.0,16.8795,16.9531,16.8739,16.9531,138800.0
2005-12-20 09:50:00,30.0,30.06,29.97,29.99,160800.0,16.97,17.004,16.9531,16.9644,160800.0
2005-12-20 10:00:00,29.99,29.99,29.92,29.93,52000.0,16.9644,16.9644,16.9248,16.9304,52000.0
2005-12-20 10:10:00,29.92,29.92,29.88,29.9,50000.0,16.9248,16.9248,16.9021,16.9135,50000.0
2005-12-20 10:20:00,29.9,29.9,29.85,29.85,51600.0,16.9135,16.9135,16.8852,16.8852,51600.0
2005-12-20 10:30:00,29.84,29.88,29.82,29.83,55600.0,16.8795,16.9021,16.8682,16.8739,55600.0
2005-12-20 10:40:00,29.84,29.84,29.78,29.78,56800.0,16.8795,16.8795,16.8456,16.8456,56800.0
2005-12-20 10:50:00,29.77,29.81,29.77,29.78,64800.0,16.8399,16.8625,16.8399,16.8456,64800.0
2005-12-20 11:00:00,29.77,29.82,29.75,29.81,69200.0,16.8399,16.8682,16.8286,16.8625,69200.0
2005-12-20 11:10:00,29.81,29.81,29.76,29.79,29200.0,16.8625,16.8625,16.8343,16.8512,29200.0
2005-12-20 11:20:00,29.79,29.82,29.75,29.75,80800.0,16.8512,16.8682,16.8286,16.8286,80800.0
2005-12-20 11:30:00,29.75,29.8,29.75,29.79,80400.0,16.8286,16.8569,16.8286,16.8512,80400.0
2005-12-20 11:40:00,29.79,29.79,29.74,29.74,44800.0,16.8512,16.8512,16.823,16.823,44800.0
2005-12-20 11:50:00,29.74,29.78,29.74,29.76,63600.0,16.823,16.8456,16.823,16.8343,63600.0
2005-12-20 12:00:00,29.77,29.78,29.76,29.77,67200.0,16.8399,16.8456,16.8343,16.8399,67200.0
2005-12-20 12:10:00,29.77,29.79,29.77,29.77,52000.0,16.8399,16.8512,16.8399,16.8399,52000.0
2005-12-20 12:20:00,29.77,29.82,29.77,29.77,59200.0,16.8399,16.8682,16.8399,16.8399,59200.0
2005-12-20 12:30:00,29.77,29.79,29.77,29.78,26400.0,16.8399,16.8512,16.8399,16.8456,26400.0
2005-12-20 12:40:00,29.78,29.78,29.77,29.78,69200.0,16.8456,16.8456,16.8399,16.8456,69200.0
2005-12-20 12:50:00,29.78,29.85,29.78,29.84,80400.0,16.8456,16.8852,16.8456,16.8795,80400.0
2005-12-20 13:00:00,29.83,29.85,29.81,29.81,54000.0,16.8739,16.8852,16.8625,16.8625,54000.0
2005-12-20 13:10:00,29.81,29.82,29.8,29.82,25600.0,16.8625,16.8682,16.8569,16.8682,25600.0
2005-12-20 13:20:00,29.82,29.82,29.78,29.8,43600.0,16.8682,16.8682,16.8456,16.8569,43600.0
2005-12-20 13:30:00,29.81,29.81,29.78,29.79,34000.0,16.8625,16.8625,16.8456,16.8512,34000.0
2005-12-20 13:40:00,29.78,29.79,29.75,29.75,118800.0,16.8456,16.8512,16.8286,16.8286,118800.0
2005-12-20 13:50:00,29.75,29.8,29.74,29.79,143200.0,16.8286,16.8569,16.823,16.8512,143200.0
2005-12-20 14:00:00,29.79,29.8,29.78,29.79,73200.0,16.8512,16.8569,16.8456,16.8512,73200.0
2005-12-20 14:10:00,29.79,29.79,29.78,29.79,53600.0,16.8512,16.8512,16.8456,16.8512,53600.0
2005-12-20 14:20:00,29.79,29.87,29.79,29.86,88000.0,16.8512,16.8965,16.8512,16.8908,88000.0
2005-12-20 14:30:00,29.86,29.9,29.86,29.88,71600.0,16.8908,16.9135,16.8908,16.9021,71600.0
2005-12-20 14:40:00,29.87,29.91,29.86,29.9,58400.0,16.8965,16.9191,16.8908,16.9135,58400.0
2005-12-20 14:50:00,29.91,29.94,29.89,29.9,100000.0,16.9191,16.9361,16.9078,16.9135,100000.0
2005-12-20 15:00:00,29.9,29.95,29.89,29.93,160800.0,16.9135,16.9417,16.9078,16.9304,160800.0
2005-12-20 15:10:00,29.93,29.93,29.89,29.89,65200.0,16.9304,16.9304,16.9078,16.9078,65200.0
2005-12-20 15:20:00,29.89,29.93,29.85,29.85,127600.0,16.9078,16.9304,16.8852,16.8852,127600.0
2005-12-20 15:30:00,29.85,29.89,29.84,29.88,76800.0,16.8852,16.9078,16.8795,16.9021,76800.0
2005-12-20 15:40:00,29.88,29.91,29.86,29.91,97600.0,16.9021,16.9191,16.8908,16.9191,97600.0
2005-12-20 15:50:00,29.91,29.91,29.83,29.87,108800.0,16.9191,16.9191,16.8739,16.8965,108800.0
2005-12-21 09:30:00,30.1,30.1,30.03,30.07,77200.0,17.0266,17.0266,16.987,17.0096,77200.0
2005-12-21 09:40:00,30.05,30.09,29.95,30.07,55600.0,16.9983,17.0209,16.9417,17.0096,55600.0
2005-12-21 09:50:00,30.07,30.19,30.07,30.08,52800.0,17.0096,17.0775,17.0096,17.0153,52800.0
2005-12-21 10:00:00,30.08,30.13,30.03,30.1,70800.0,17.0153,17.0436,16.987,17.0266,70800.0
2005-12-21 10:10:00,30.09,30.17,30.03,30.15,90800.0,17.0209,17.0662,16.987,17.0549,90800.0
2005-12-21 10:20:00,30.15,30.26,30.13,30.25,108400.0,17.0549,17.1171,17.0436,17.1114,108400.0
2005-12-21 10:30:00,30.24,30.25,30.12,30.12,56400.0,17.1058,17.1114,17.0379,17.0379,56400.0
2005-12-21 10:40:00,30.11,30.11,30.05,30.1,72400.0,17.0322,17.0322,16.9983,17.0266,72400.0
2005-12-21 10:50:00,30.1,30.11,30.06,30.1,37200.0,17.0266,17.0322,17.004,17.0266,37200.0
2005-12-21 11:00:00,30.1,30.21,30.1,30.21,90000.0,17.0266,17.0888,17.0266,17.0888,90000.0
2005-12-21 11:10:00,30.21,30.21,30.14,30.15,26400.0,17.0888,17.0888,17.0492,17.0549,26400.0
2005-12-21 11:20:00,30.14,30.14,30.09,30.09,42800.0,17.0492,17.0492,17.0209,17.0209,42800.0
2005-12-21 11:30:00,30.08,30.09,30.05,30.05,27600.0,17.0153,17.0209,16.9983,16.9983,27600.0
2005-12-21 11:40:00,30.06,30.07,30.02,30.02,42800.0,17.004,17.0096,16.9813,16.9813,42800.0
2005-12-21 11:50:00,30.02,30.06,30.02,30.04,42000.0,16.9813,17.004,16.9813,16.9927,42000.0
2005-12-21 12:00:00,30.04,30.08,30.03,30.05,88400.0,16.9927,17.0153,16.987,16.9983,88400.0
2005-12-21 12:10:00,30.05,30.13,30.05,30.13,46400.0,16.9983,17.0436,16.9983,17.0436,46400.0
2005-12-21 12:20:00,30.12,30.15,30.11,30.11,48000.0,17.0379,17.0549,17.0322,17.0322,48000.0
2005-12-21 12:30:00,30.12,30.14,30.11,30.13,50000.0,17.0379,17.0492,17.0322,17.0436,50000.0
2005-12-21 12:40:00,30.14,30.2,30.14,30.15,49600.0,17.0492,17.0832,17.0492,17.0549,49600.0
2005-12-21 12:50:00,30.14,30.2,30.13,30.2,62000.0,17.0492,17.0832,17.0436,17.0832,62000.0
2005-12-21 13:00:00,30.2,30.25,30.2,30.22,86000.0,17.0832,17.1114,17.0832,17.0945,86000.0
2005-12-21 13:10:00,30.22,30.24,30.2,30.21,61200.0,17.0945,17.1058,17.0832,17.0888,61200.0
2005-12-21 13:20:00,30.2,30.2,30.16,30.17,24000.0,17.0832,17.0832,17.0605,17.0662,24000.0
2005-12-21 13:30:00,30.16,30.16,30.01,30.01,76800.0,17.0605,17.0605,16.9757,16.9757,76800.0
2005-12-21 13:40:00,30.02,30.02,29.96,30.0,41600.0,16.9813,16.9813,16.9474,16.97,41600.0
2005-12-21 13:50:00,30.01,30.01,29.93,29.95,41600.0,16.9757,16.9757,16.9304,16.9417,41600.0
2005-12-21 14:00:00,29.95,29.96,29.94,29.96,44800.0,16.9417,16.9474,16.9361,16.9474,44800.0
2005-12-21 14:10:00,29.96,29.99,29.94,29.99,50000.0,16.9474,16.9644,16.9361,16.9644,50000.0
2005-12-21 14:20:00,29.99,30.0,29.99,30.0,24000.0,16.9644,16.97,16.9644,16.97,24000.0
2005-12-21 14:30:00,30.0,30.0,29.91,29.91,34000.0,16.97,16.97,16.9191,16.9191,34000.0
2005-12-21 14:40:00,29.91,29.92,29.85,29.86,48000.0,16.9191,16.9248,16.8852,16.8908,48000.0
2005-12-21 14:50:00,29.86,29.86,29.75,29.79,56000.0,16.8908,16.8908,16.8286,16.8512,56000.0
2005-12-21 15:00:00,29.78,29.8,29.72,29.74,49200.0,16.8456,16.8569,16.8116,16.823,49200.0
2005-12-21 15:10:00,29.75,29.77,29.68,29.72,68800.0,16.8286,16.8399,16.789,16.8116,68800.0
2005-12-21 15:20:00,29.71,29.77,29.69,29.71,46400.0,16.806,16.8399,16.7947,16.806,46400.0
2005-12-21 15:30:00,29.71,29.74,29.66,29.68,129200.0,16.806,16.823,16.7777,16.789,129200.0
2005-12-21 15:40:00,29.69,29.69,29.57,29.68,190400.0,16.7947,16.7947,16.7268,16.789,190400.0
2005-12-21 15:50:00,29.67,29.75,29.67,29.74,164000.0,16.7834,16.8286,16.7834,16.823,164000.0
2005-12-22 09:30:00,29.73,29.81,29.56,29.63,135200.0,16.8173,16.8625,16.7211,16.7607,135200.0
2005-12-22 09:40:00,29.64,29.65,29.56,29.6,36400.0,16.7664,16.772,16.7211,16.7438,36400.0
2005-12-22 09:50:00,29.61,29.63,29.58,29.6,17600.0,16.7494,16.7607,16.7324,16.7438,17600.0
2005-12-22 10:00:00,29.6,29.63,29.54,29.59,50800.0,16.7438,16.7607,16.7098,16.7381,50800.0
2005-12-22 10:10:00,29.59,29.6,29.52,29.56,50000.0,16.7381,16.7438,16.6985,16.7211,50000.0
2005-12-22 10:20:00,29.56,29.57,29.54,29.56,25600.0,16.7211,16.7268,16.7098,16.7211,25600.0
2005-12-22 10:30:00,29.55,29.55,29.51,29.54,49200.0,16.7155,16.7155,16.6928,16.7098,49200.0
2005-12-22 10:40:00,29.54,29.58,29.53,29.56,35200.0,16.7098,16.7324,16.7042,16.7211,35200.0
2005-12-22 10:50:00,29.56,29.57,29.53,29.56,43600.0,16.7211,16.7268,16.7042,16.7211,43600.0
2005-12-22 11:00:00,29.56,29.57,29.53,29.53,40000.0,16.7211,16.7268,16.7042,16.7042,40000.0
2005-12-22 11:10:00,29.54,29.54,29.52,29.52,39600.0,16.7098,16.7098,16.6985,16.6985,39600.0
2005-12-22 11:20:00,29.52,29.57,29.52,29.54,63200.0,16.6985,16.7268,16.6985,16.7098,63200.0
2005-12-22 11:30:00,29.54,29.55,29.53,29.54,36400.0,16.7098,16.7155,16.7042,16.7098,36400.0
2005-12-22 11:40:00,29.53,29.57,29.53,29.56,40400.0,16.7042,16.7268,16.7042,16.7211,40400.0
2005-12-22 11:50:00,29.56,29.59,29.55,29.59,40800.0,16.7211,16.7381,16.7155,16.7381,40800.0
2005-12-22 12:00:00,29.58,29.6,29.54,29.54,72400.0,16.7324,16.7438,16.7098,16.7098,72400.0
2005-12-22 12:10:00,29.54,29.57,29.54,29.55,52400.0,16.7098,16.7268,16.7098,16.7155,52400.0
2005-12-22 12:20:00,29.55,29.56,29.54,29.55,44000.0,16.7155,16.7211,16.7098,16.7155,44000.0
2005-12-22 12:30:00,29.54,29.55,29.52,29.53,29200.0,16.7098,16.7155,16.6985,16.7042,29200.0
2005-12-22 12:40:00,29.52,29.56,29.52,29.54,22800.0,16.6985,16.7211,16.6985,16.7098,22800.0
2005-12-22 12:50:00,29.53,29.55,29.53,29.55,31200.0,16.7042,16.7155,16.7042,16.7155,31200.0
2005-12-22 13:00:00,29.53,29.56,29.53,29.55,30400.0,16.7042,16.7211,16.7042,16.7155,30400.0
2005-12-22 13:10:00,29.55,29.57,29.54,29.57,25200.0,16.7155,16.7268,16.7098,16.7268,25200.0
2005-12-22 13:20:00,29.56,29.57,29.56,29.57,10800.0,16.7211,16.7268,16.7211,16.7268,10800.0
2005-12-22 13:30:00,29.56,29.61,29.56,29.59,26800.0,16.7211,16.7494,16.7211,16.7381,26800.0
2005-12-22 13:40:00,29.59,29.63,29.54,29.6,42000.0,16.7381,16.7607,16.7098,16.7438,42000.0
2005-12-22 13:50:00,29.6,29.65,29.58,29.64,13600.0,16.7438,16.772,16.7324,16.7664,13600.0
2005-12-22 14:00:00,29.64,29.69,29.64,29.66,87200.0,16.7664,16.7947,16.7664,16.7777,87200.0
2005-12-22 14:10:00,29.66,29.68,29.64,29.67,34800.0,16.7777,16.789,16.7664,16.7834,34800.0
2005-12-22 14:20:00,29.67,29.68,29.61,29.61,11600.0,16.7834,16.789,16.7494,16.7494,11600.0
2005-12-22 14:30:00,29.61,29.64,29.55,29.56,62400.0,16.7494,16.7664,16.7155,16.7211,62400.0
2005-12-22 14:40:00,29.56,29.61,29.56,29.61,35600.0,16.7211,16.7494,16.7211,16.7494,35600.0
2005-12-22 14:50:00,29.61,29.68,29.59,29.66,47600.0,16.7494,16.789,16.7381,16.7777,47600.0
2005-12-22 15:00:00,29.65,29.81,29.58,29.6,40400.0,16.772,16.8625,16.7324,16.7438,40400.0
2005-12-22 15:10:00,29.6,29.66,29.59,29.62,56000.0,16.7438,16.7777,16.7381,16.7551,56000.0
2005-12-22 15:20:00,29.63,29.65,29.61,29.65,65600.0,16.7607,16.772,16.7494,16.772,65600.0
2005-12-22 15:30:00,29.63,29.65,29.62,29.64,54400.0,16.7607,16.772,16.7551,16.7664,54400.0
2005-12-22 15:40:00,29.64,29.64,29.61,29.63,69200.0,16.7664,16.7664,16.7494,16.7607,69200.0
2005-12-22 15:50:00,29.62,29.66,29.6,29.66,74800.0,16.7551,16.7777,16.7438,16.7777,74800.0
2005-12-23 09:30:00,29.75,29.77,29.73,29.75,28000.0,16.8286,16.8399,16.8173,16.8286,28000.0
2005-12-23 09:40:00,29.75,29.81,29.74,29.78,28000.0,16.8286,16.8625,16.823,16.8456,28000.0
2005-12-23 09:50:00,29.79,29.83,29.78,29.81,21600.0,16.8512,16.8739,16.8456,16.8625,21600.0
2005-12-23 10:00:00,29.81,29.81,29.7,29.71,15200.0,16.8625,16.8625,16.8003,16.806,15200.0
2005-12-23 10:10:00,29.7,29.72,29.61,29.61,28400.0,16.8003,16.8116,16.7494,16.7494,28400.0
2005-12-23 10:20:00,29.61,29.61,29.55,29.59,118000.0,16.7494,16.7494,16.7155,16.7381,118000.0
2005-12-23 10:30:00,29.59,29.59,29.5,29.52,71600.0,16.7381,16.7381,16.6872,16.6985,71600.0
2005-12-23 10:40:00,29.52,29.59,29.51,29.58,61200.0,16.6985,16.7381,16.6928,16.7324,61200.0
2005-12-23 10:50:00,29.58,29.63,29.56,29.56,41600.0,16.7324,16.7607,16.7211,16.7211,41600.0
2005-12-23 11:00:00,29.56,29.59,29.53,29.56,26400.0,16.7211,16.7381,16.7042,16.7211,26400.0
2005-12-23 11:10:00,29.56,29.61,29.56,29.61,16000.0,16.7211,16.7494,16.7211,16.7494,16000.0
2005-12-23 11:20:00,29.61,29.61,29.54,29.58,32800.0,16.7494,16.7494,16.7098,16.7324,32800.0
2005-12-23 11:30:00,29.58,29.66,29.58,29.62,55200.0,16.7324,16.7777,16.7324,16.7551,55200.0
2005-12-23 11:40:00,29.61,29.63,29.58,29.59,27200.0,16.7494,16.7607,16.7324,16.7381,27200.0
2005-12-23 11:50:00,29.59,29.6,29.58,29.58,29200.0,16.7381,16.7438,16.7324,16.7324,29200.0
2005-12-23 12:00:00,29.58,29.58,29.54,29.57,73200.0,16.7324,16.7324,16.7098,16.7268,73200.0
2005-12-23 12:10:00,29.57,29.58,29.51,29.58,75600.0,16.7268,16.7324,16.6928,16.7324,75600.0
2005-12-23 12:20:00,29.57,29.61,29.56,29.59,31600.0,16.7268,16.7494,16.7211,16.7381,31600.0
2005-12-23 12:30:00,29.59,29.6,29.58,29.6,29600.0,16.7381,16.7438,16.7324,16.7438,29600.0
2005-12-23 12:40:00,29.6,29.61,29.59,29.61,23600.0,16.7438,16.7494,16.7381,16.7494,23600.0
2005-12-23 12:50:00,29.61,29.63,29.59,29.63,45200.0,16.7494,16.7607,16.7381,16.7607,45200.0
2005-12-23 13:00:00,29.63,29.63,29.59,29.6,28000.0,16.7607,16.7607,16.7381,16.7438,28000.0
2005-12-23 13:10:00,29.6,29.61,29.6,29.6,24000.0,16.7438,16.7494,16.7438,16.7438,24000.0
2005-12-23 13:20:00,29.61,29.61,29.59,29.61,34800.0,16.7494,16.7494,16.7381,16.7494,34800.0
2005-12-23 13:30:00,29.61,29.62,29.61,29.62,16800.0,16.7494,16.7551,16.7494,16.7551,16800.0
2005-12-23 13:40:00,29.62,29.63,29.61,29.62,26400.0,16.7551,16.7607,16.7494,16.7551,26400.0
2005-12-23 13:50:00,29.62,29.63,29.6,29.62,34800.0,16.7551,16.7607,16.7438,16.7551,34800.0
2005-12-23 14:00:00,29.62,29.62,29.6,29.6,14400.0,16.7551,16.7551,16.7438,16.7438,14400.0
2005-12-23 14:10:00,29.6,29.62,29.58,29.6,35600.0,16.7438,16.7551,16.7324,16.7438,35600.0
2005-12-23 14:20:00,29.6,29.62,29.6,29.62,33600.0,16.7438,16.7551,16.7438,16.7551,33600.0
2005-12-23 14:30:00,29.62,29.65,29.61,29.65,52800.0,16.7551,16.772,16.7494,16.772,52800.0
2005-12-23 14:40:00,29.65,29.67,29.64,29.66,36400.0,16.772,16.7834,16.7664,16.7777,36400.0
2005-12-23 14:50:00,29.67,29.7,29.67,29.68,39600.0,16.7834,16.8003,16.7834,16.789,39600.0
2005-12-23 15:00:00,29.68,29.73,29.68,29.73,26800.0,16.789,16.8173,16.789,16.8173,26800.0
2005-12-23 15:10:00,29.73,29.79,29.73,29.79,88800.0,16.8173,16.8512,16.8173,16.8512,88800.0
2005-12-23 15:20:00,29.79,29.83,29.75,29.81,66400.0,16.8512,16.8739,16.8286,16.8625,66400.0
2005-12-23 15:30:00,29.79,29.81,29.77,29.81,38400.0,16.8512,16.8625,16.8399,16.8625,38400.0
2005-12-23 15:40:00,29.8,29.86,29.8,29.85,66400.0,16.8569,16.8908,16.8569,16.8852,66400.0
2005-12-23 15:50:00,29.85,29.86,29.81,29.84,45600.0,16.8852,16.8908,16.8625,16.8795,45600.0
2005-12-27 09:30:00,29.96,29.99,29.86,29.9,56000.0,16.9474,16.9644,16.8908,16.9135,56000.0
2005-12-27 09:40:00,29.89,29.95,29.85,29.92,37200.0,16.9078,16.9417,16.8852,16.9248,37200.0
2005-12-27 09:50:00,29.93,30.06,29.93,30.04,38000.0,16.9304,17.004,16.9304,16.9927,38000.0
2005-12-27 10:00:00,30.05,30.06,30.0,30.04,24400.0,16.9983,17.004,16.97,16.9927,24400.0
2005-12-27 10:10:00,30.04,30.09,30.02,30.09,35200.0,16.9927,17.0209,16.9813,17.0209,35200.0
2005-12-27 10:20:00,30.09,30.11,30.04,30.08,49600.0,17.0209,17.0322,16.9927,17.0153,49600.0
2005-12-27 10:30:00,30.07,30.07,30.05,30.06,16000.0,17.0096,17.0096,16.9983,17.004,16000.0
2005-12-27 10:40:00,30.06,30.07,30.03,30.07,34000.0,17.004,17.0096,16.987,17.0096,34000.0
2005-12-27 10:50:00,30.06,30.08,30.02,30.02,37200.0,17.004,17.0153,16.9813,16.9813,37200.0
2005-12-27 11:00:00,30.03,30.06,30.03,30.06,51200.0,16.987,17.004,16.987,17.004,51200.0
2005-12-27 11:10:00,30.07,30.09,30.06,30.06,51600.0,17.0096,17.0209,17.004,17.004,51600.0
2005-12-27 11:20:00,30.06,30.08,30.04,30.07,46400.0,17.004,17.0153,16.9927,17.0096,46400.0
2005-12-27 11:30:00,30.07,30.12,30.05,30.12,45600.0,17.0096,17.0379,16.9983,17.0379,45600.0
2005-12-27 11:40:00,30.11,30.11,30.05,30.07,45600.0,17.0322,17.0322,16.9983,17.0096,45600.0
2005-12-27 11:50:00,30.08,30.11,30.04,30.04,47600.0,17.0153,17.0322,16.9927,16.9927,47600.0
2005-12-27 12:00:00,30.04,30.04,29.96,29.96,61600.0,16.9927,16.9927,16.9474,16.9474,61600.0
2005-12-27 12:10:00,29.96,29.97,29.91,29.92,31200.0,16.9474,16.9531,16.9191,16.9248,31200.0
2005-12-27 12:20:00,29.92,29.93,29.91,29.93,22800.0,16.9248,16.9304,16.9191,16.9304,22800.0
2005-12-27 12:30:00,29.92,29.92,29.85,29.87,22800.0,16.9248,16.9248,16.8852,16.8965,22800.0
2005-12-27 12:40:00,29.85,29.85,29.83,29.84,30400.0,16.8852,16.8852,16.8739,16.8795,30400.0
2005-12-27 12:50:00,29.84,29.85,29.82,29.83,18000.0,16.8795,16.8852,16.8682,16.8739,18000.0
2005-12-27 13:00:00,29.82,29.83,29.81,29.82,30800.0,16.8682,16.8739,16.8625,16.8682,30800.0
2005-12-27 13:10:00,29.82,29.82,29.79,29.8,22400.0,16.8682,16.8682,16.8512,16.8569,22400.0
2005-12-27 13:20:00,29.8,29.8,29.69,29.75,48000.0,16.8569,16.8569,16.7947,16.8286,48000.0
2005-12-27 13:30:00,29.74,29.74,29.67,29.67,29200.0,16.823,16.823,16.7834,16.7834,29200.0
2005-12-27 13:40:00,29.67,29.68,29.67,29.68,14000.0,16.7834,16.789,16.7834,16.789,14000.0
2005-12-27 13:50:00,29.67,29.68,29.64,29.64,19600.0,16.7834,16.789,16.7664,16.7664,19600.0
2005-12-27 14:00:00,29.64,29.68,29.64,29.66,43200.0,16.7664,16.789,16.7664,16.7777,43200.0
2005-12-27 14:10:00,29.66,29.66,29.63,29.63,32400.0,16.7777,16.7777,16.7607,16.7607,32400.0
2005-12-27 14:20:00,29.62,29.62,29.58,29.62,50000.0,16.7551,16.7551,16.7324,16.7551,50000.0
2005-12-27 14:30:00,29.62,29.63,29.6,29.61,64400.0,16.7551,16.7607,16.7438,16.7494,64400.0
2005-12-27 14:40:00,29.61,29.62,29.58,29.59,32000.0,16.7494,16.7551,16.7324,16.7381,32000.0
2005-12-27 14:50:00,29.6,29.63,29.59,29.62,34000.0,16.7438,16.7607,16.7381,16.7551,34000.0
2005-12-27 15:00:00,29.62,29.64,29.61,29.63,35600.0,16.7551,16.7664,16.7494,16.7607,35600.0
2005-12-27 15:10:00,29.65,29.7,29.6,29.67,55200.0,16.772,16.8003,16.7438,16.7834,55200.0
2005-12-27 15:20:00,29.67,29.7,29.61,29.63,82800.0,16.7834,16.8003,16.7494,16.7607,82800.0
2005-12-27 15:30:00,29.64,29.65,29.6,29.61,33600.0,16.7664,16.772,16.7438,16.7494,33600.0
2005-12-27 15:40:00,29.61,29.65,29.58,29.61,44400.0,16.7494,16.772,16.7324,16.7494,44400.0
2005-12-27 15:50:00,29.61,29.62,29.57,29.58,58800.0,16.7494,16.7551,16.7268,16.7324,58800.0
2005-12-28 09:30:00,29.55,29.6,29.54,29.54,35600.0,16.7155,16.7438,16.7098,16.7098,35600.0
2005-12-28 09:40:00,29.54,29.6,29.51,29.58,12000.0,16.7098,16.7438,16.6928,16.7324,12000.0
2005-12-28 09:50:00,29.58,29.62,29.5,29.5,68400.0,16.7324,16.7551,16.6872,16.6872,68400.0
2005-12-28 10:00:00,29.51,29.58,29.51,29.56,93200.0,16.6928,16.7324,16.6928,16.7211,93200.0
2005-12-28 10:10:00,29.57,29.57,29.5,29.51,42400.0,16.7268,16.7268,16.6872,16.6928,42400.0
2005-12-28 10:20:00,29.51,29.52,29.46,29.48,24800.0,16.6928,16.6985,16.6646,16.6759,24800.0
2005-12-28 10:30:00,29.47,29.5,29.44,29.45,44400.0,16.6702,16.6872,16.6533,16.6589,44400.0
2005-12-28 10:40:00,29.46,29.48,29.45,29.45,28400.0,16.6646,16.6759,16.6589,16.6589,28400.0
2005-12-28 10:50:00,29.45,29.49,29.45,29.49,17200.0,16.6589,16.6815,16.6589,16.6815,17200.0
2005-12-28 11:00:00,29.49,29.54,29.49,29.53,76000.0,16.6815,16.7098,16.6815,16.7042,76000.0
2005-12-28 11:10:00,29.53,29.53,29.5,29.5,56400.0,16.7042,16.7042,16.6872,16.6872,56400.0
2005-12-28 11:20:00,29.51,29.58,29.51,29.54,116400.0,16.6928,16.7324,16.6928,16.7098,116400.0
2005-12-28 11:30:00,29.54,29.54,29.53,29.54,18800.0,16.7098,16.7098,16.7042,16.7098,18800.0
2005-12-28 11:40:00,29.54,29.54,29.5,29.5,54400.0,16.7098,16.7098,16.6872,16.6872,54400.0
2005-12-28 11:50:00,29.5,29.53,29.47,29.47,58800.0,16.6872,16.7042,16.6702,16.6702,58800.0
2005-12-28 12:00:00,29.48,29.5,29.44,29.46,40400.0,16.6759,16.6872,16.6533,16.6646,40400.0
2005-12-28 12:10:00,29.46,29.54,29.46,29.54,12400.0,16.6646,16.7098,16.6646,16.7098,12400.0
2005-12-28 12:20:00,29.53,29.59,29.53,29.57,22000.0,16.7042,16.7381,16.7042,16.7268,22000.0
2005-12-28 12:30:00,29.57,29.62,29.57,29.59,29200.0,16.7268,16.7551,16.7268,16.7381,29200.0
2005-12-28 12:40:00,29.59,29.61,29.59,29.6,22800.0,16.7381,16.7494,16.7381,16.7438,22800.0
2005-12-28 12:50:00,29.59,29.59,29.51,29.54,18400.0,16.7381,16.7381,16.6928,16.7098,18400.0
2005-12-28 13:00:00,29.53,29.54,29.51,29.52,16400.0,16.7042,16.7098,16.6928,16.6985,16400.0
2005-12-28 13:10:00,29.52,29.54,29.52,29.54,3600.0,16.6985,16.7098,16.6985,16.7098,3600.0
2005-12-28 13:20:00,29.54,29.55,29.53,29.53,11200.0,16.7098,16.7155,16.7042,16.7042,11200.0
2005-12-28 13:30:00,29.53,29.56,29.53,29.56,17600.0,16.7042,16.7211,16.7042,16.7211,17600.0
2005-12-28 13:40:00,29.56,29.58,29.48,29.49,21600.0,16.7211,16.7324,16.6759,16.6815,21600.0
2005-12-28 13:50:00,29.5,29.56,29.49,29.56,21200.0,16.6872,16.7211,16.6815,16.7211,21200.0
2005-12-28 14:00:00,29.55,29.58,29.55,29.57,28000.0,16.7155,16.7324,16.7155,16.7268,28000.0
2005-12-28 14:10:00,29.56,29.58,29.55,29.58,8400.0,16.7211,16.7324,16.7155,16.7324,8400.0
2005-12-28 14:20:00,29.59,29.6,29.5,29.53,84400.0,16.7381,16.7438,16.6872,16.7042,84400.0
2005-12-28 14:30:00,29.53,29.6,29.5,29.58,34000.0,16.7042,16.7438,16.6872,16.7324,34000.0
2005-12-28 14:40:00,29.58,29.58,29.54,29.55,12800.0,16.7324,16.7324,16.7098,16.7155,12800.0
2005-12-28 14:50:00,29.55,29.59,29.55,29.57,17200.0,16.7155,16.7381,16.7155,16.7268,17200.0
2005-12-28 15:00:00,29.56,29.59,29.56,29.57,40800.0,16.7211,16.7381,16.7211,16.7268,40800.0
2005-12-28 15:10:00,29.56,29.61,29.56,29.61,41600.0,16.7211,16.7494,16.7211,16.7494,41600.0
2005-12-28 15:20:00,29.61,29.65,29.6,29.65,54800.0,16.7494,16.772,16.7438,16.772,54800.0
2005-12-28 15:30:00,29.65,29.65,29.57,29.62,46400.0,16.772,16.772,16.7268,16.7551,46400.0
2005-12-28 15:40:00,29.62,29.65,29.61,29.62,50800.0,16.7551,16.772,16.7494,16.7551,50800.0
2005-12-28 15:50:00,29.61,29.64,29.59,29.61,94400.0,16.7494,16.7664,16.7381,16.7494,94400.0
2005-12-29 09:30:00,29.7,29.81,29.7,29.74,37200.0,16.8003,16.8625,16.8003,16.823,37200.0
2005-12-29 09:40:00,29.72,29.79,29.72,29.79,23600.0,16.8116,16.8512,16.8116,16.8512,23600.0
2005-12-29 09:50:00,29.79,29.85,29.78,29.84,41200.0,16.8512,16.8852,16.8456,16.8795,41200.0
2005-12-29 10:00:00,29.83,29.86,29.81,29.86,38000.0,16.8739,16.8908,16.8625,16.8908,38000.0
2005-12-29 10:10:00,29.85,29.86,29.83,29.86,19200.0,16.8852,16.8908,16.8739,16.8908,19200.0
2005-12-29 10:20:00,29.85,29.85,29.82,29.83,13200.0,16.8852,16.8852,16.8682,16.8739,13200.0
2005-12-29 10:30:00,29.82,29.83,29.77,29.79,38400.0,16.8682,16.8739,16.8399,16.8512,38400.0
2005-12-29 10:40:00,29.79,29.79,29.76,29.77,29200.0,16.8512,16.8512,16.8343,16.8399,29200.0
2005-12-29 10:50:00,29.77,29.77,29.74,29.76,32000.0,16.8399,16.8399,16.823,16.8343,32000.0
2005-12-29 11:00:00,29.76,29.84,29.76,29.81,27200.0,16.8343,16.8795,16.8343,16.8625,27200.0
2005-12-29 11:10:00,29.81,29.85,29.81,29.85,19200.0,16.8625,16.8852,16.8625,16.8852,19200.0
2005-12-29 11:20:00,29.85,29.86,29.83,29.84,18800.0,16.8852,16.8908,16.8739,16.8795,18800.0
2005-12-29 11:30:00,29.84,29.86,29.84,29.85,14400.0,16.8795,16.8908,16.8795,16.8852,14400.0
2005-12-29 11:40:00,29.85,29.86,29.85,29.86,10000.0,16.8852,16.8908,16.8852,16.8908,10000.0
2005-12-29 11:50:00,29.87,29.93,29.87,29.91,27600.0,16.8965,16.9304,16.8965,16.9191,27600.0
2005-12-29 12:00:00,29.92,29.93,29.9,29.93,14800.0,16.9248,16.9304,16.9135,16.9304,14800.0
2005-12-29 12:10:00,29.93,29.96,29.92,29.92,23200.0,16.9304,16.9474,16.9248,16.9248,23200.0
2005-12-29 12:20:00,29.93,29.94,29.9,29.9,15200.0,16.9304,16.9361,16.9135,16.9135,15200.0
2005-12-29 12:30:00,29.91,29.96,29.91,29.96,16000.0,16.9191,16.9474,16.9191,16.9474,16000.0
2005-12-29 12:40:00,29.96,29.96,29.93,29.94,22800.0,16.9474,16.9474,16.9304,16.9361,22800.0
2005-12-29 12:50:00,29.94,29.96,29.94,29.95,15600.0,16.9361,16.9474,16.9361,16.9417,15600.0
2005-12-29 13:00:00,29.95,29.98,29.9,29.9,28400.0,16.9417,16.9587,16.9135,16.9135,28400.0
2005-12-29 13:10:00,29.89,29.89,29.86,29.88,7600.0,16.9078,16.9078,16.8908,16.9021,7600.0
2005-12-29 13:20:00,29.88,29.93,29.88,29.92,44000.0,16.9021,16.9304,16.9021,16.9248,44000.0
2005-12-29 13:30:00,29.92,29.92,29.89,29.89,10000.0,16.9248,16.9248,16.9078,16.9078,10000.0
2005-12-29 13:40:00,29.88,29.88,29.86,29.88,18000.0,16.9021,16.9021,16.8908,16.9021,18000.0
2005-12-29 13:50:00,29.87,29.87,29.83,29.83,16000.0,16.8965,16.8965,16.8739,16.8739,16000.0
2005-12-29 14:00:00,29.83,29.89,29.83,29.89,17600.0,16.8739,16.9078,16.8739,16.9078,17600.0
2005-12-29 14:10:00,29.89,29.92,29.84,29.84,25200.0,16.9078,16.9248,16.8795,16.8795,25200.0
2005-12-29 14:20:00,29.84,29.9,29.84,29.86,13200.0,16.8795,16.9135,16.8795,16.8908,13200.0
2005-12-29 14:30:00,29.86,29.89,29.84,29.88,26800.0,16.8908,16.9078,16.8795,16.9021,26800.0
2005-12-29 14:40:00,29.88,29.88,29.86,29.86,16000.0,16.9021,16.9021,16.8908,16.8908,16000.0
2005-12-29 14:50:00,29.85,29.86,29.84,29.84,9600.0,16.8852,16.8908,16.8795,16.8795,9600.0
2005-12-29 15:00:00,29.85,29.86,29.82,29.82,20800.0,16.8852,16.8908,16.8682,16.8682,20800.0
2005-12-29 15:10:00,29.81,29.83,29.73,29.73,44000.0,16.8625,16.8739,16.8173,16.8173,44000.0
2005-12-29 15:20:00,29.73,29.73,29.65,29.66,38800.0,16.8173,16.8173,16.772,16.7777,38800.0
2005-12-29 15:30:00,29.66,29.68,29.64,29.67,40800.0,16.7777,16.789,16.7664,16.7834,40800.0
2005-12-29 15:40:00,29.67,29.71,29.66,29.71,53600.0,16.7834,16.806,16.7777,16.806,53600.0
2005-12-29 15:50:00,29.71,29.73,29.64,29.64,50800.0,16.806,16.8173,16.7664,16.7664,50800.0
2005-12-30 09:30:00,29.51,29.55,29.45,29.54,50000.0,16.6928,16.7155,16.6589,16.7098,50000.0
2005-12-30 09:40:00,29.51,29.55,29.48,29.55,9600.0,16.6928,16.7155,16.6759,16.7155,9600.0
2005-12-30 09:50:00,29.52,29.52,29.45,29.46,15200.0,16.6985,16.6985,16.6589,16.6646,15200.0
2005-12-30 10:00:00,29.46,29.47,29.38,29.43,112000.0,16.6646,16.6702,16.6193,16.6476,112000.0
2005-12-30 10:10:00,29.39,29.39,29.27,29.27,180400.0,16.625,16.625,16.5571,16.5571,180400.0
2005-12-30 10:20:00,29.27,29.46,29.21,29.36,135200.0,16.5571,16.6646,16.5231,16.608,135200.0
2005-12-30 10:30:00,29.36,29.39,29.32,29.33,58800.0,16.608,16.625,16.5854,16.591,58800.0
2005-12-30 10:40:00,29.33,29.33,29.28,29.3,11200.0,16.591,16.591,16.5627,16.5741,11200.0
2005-12-30 10:50:00,29.29,29.32,29.27,29.29,30800.0,16.5684,16.5854,16.5571,16.5684,30800.0
2005-12-30 11:00:00,29.29,29.29,29.26,29.26,12800.0,16.5684,16.5684,16.5514,16.5514,12800.0
2005-12-30 11:10:00,29.27,29.27,29.25,29.26,16000.0,16.5571,16.5571,16.5458,16.5514,16000.0
2005-12-30 11:20:00,29.28,29.29,29.27,29.28,30000.0,16.5627,16.5684,16.5571,16.5627,30000.0
2005-12-30 11:30:00,29.28,29.28,29.25,29.28,24400.0,16.5627,16.5627,16.5458,16.5627,24400.0
2005-12-30 11:40:00,29.27,29.28,29.25,29.27,70800.0,16.5571,16.5627,16.5458,16.5571,70800.0
2005-12-30 11:50:00,29.26,29.26,29.23,29.26,26400.0,16.5514,16.5514,16.5345,16.5514,26400.0
2005-12-30 12:00:00,29.26,29.26,29.2,29.21,117600.0,16.5514,16.5514,16.5175,16.5231,117600.0
2005-12-30 12:10:00,29.22,29.23,29.19,29.19,52800.0,16.5288,16.5345,16.5118,16.5118,52800.0
2005-12-30 12:20:00,29.21,29.22,29.2,29.22,9600.0,16.5231,16.5288,16.5175,16.5288,9600.0
2005-12-30 12:30:00,29.22,29.22,29.2,29.21,20400.0,16.5288,16.5288,16.5175,16.5231,20400.0
2005-12-30 12:40:00,29.21,29.21,29.18,29.19,36400.0,16.5231,16.5231,16.5062,16.5118,36400.0
2005-12-30 12:50:00,29.18,29.19,29.14,29.15,26800.0,16.5062,16.5118,16.4836,16.4892,26800.0
2005-12-30 13:00:00,29.15,29.16,29.13,29.13,30800.0,16.4892,16.4949,16.4779,16.4779,30800.0
2005-12-30 13:10:00,29.13,29.15,29.13,29.14,16400.0,16.4779,16.4892,16.4779,16.4836,16400.0
2005-12-30 13:20:00,29.13,29.16,29.13,29.16,19200.0,16.4779,16.4949,16.4779,16.4949,19200.0
2005-12-30 13:30:00,29.16,29.17,29.15,29.17,15200.0,16.4949,16.5005,16.4892,16.5005,15200.0
2005-12-30 13:40:00,29.16,29.17,29.14,29.15,25200.0,16.4949,16.5005,16.4836,16.4892,25200.0
2005-12-30 13:50:00,29.16,29.16,29.13,29.14,22000.0,16.4949,16.4949,16.4779,16.4836,22000.0
2005-12-30 14:00:00,29.14,29.21,29.14,29.21,30400.0,16.4836,16.5231,16.4836,16.5231,30400.0
2005-12-30 14:10:00,29.21,29.22,29.16,29.17,34800.0,16.5231,16.5288,16.4949,16.5005,34800.0
2005-12-30 14:20:00,29.16,29.17,29.13,29.13,19200.0,16.4949,16.5005,16.4779,16.4779,19200.0
2005-12-30 14:30:00,29.15,29.17,29.11,29.14,38400.0,16.4892,16.5005,16.4666,16.4836,38400.0
2005-12-30 14:40:00,29.14,29.15,29.12,29.13,25600.0,16.4836,16.4892,16.4722,16.4779,25600.0
2005-12-30 14:50:00,29.13,29.17,29.12,29.15,41600.0,16.4779,16.5005,16.4722,16.4892,41600.0
2005-12-30 15:00:00,29.14,29.16,29.1,29.12,54000.0,16.4836,16.4949,16.4609,16.4722,54000.0
2005-12-30 15:10:00,29.11,29.15,29.1,29.14,44400.0,16.4666,16.4892,16.4609,16.4836,44400.0
2005-12-30 15:20:00,29.14,29.21,29.14,29.16,60400.0,16.4836,16.5231,16.4836,16.4949,60400.0
2005-12-30 15:30:00,29.16,29.24,29.16,29.24,51200.0,16.4949,16.5401,16.4949,16.5401,51200.0
2005-12-30 15:40:00,29.24,29.29,29.16,29.18,176000.0,16.5401,16.5684,16.4949,16.5062,176000.0
2005-12-30 15:50:00,29.19,29.19,29.13,29.16,198800.0,16.5118,16.5118,16.4779,16.4949,198800.0
2006-01-03 09:30:00,29.2,29.2,28.78,28.78,304000.0,16.5175,16.5175,16.2799,16.2799,304000.0
2006-01-03 09:40:00,28.76,28.81,28.57,28.75,334800.0,16.2686,16.2969,16.1611,16.2629,334800.0
2006-01-03 09:50:00,28.75,28.81,28.63,28.75,230400.0,16.2629,16.2969,16.1951,16.2629,230400.0
2006-01-03 10:00:00,28.75,28.79,28.65,28.73,221600.0,16.2629,16.2856,16.2064,16.2516,221600.0
2006-01-03 10:10:00,28.73,28.82,28.7,28.71,86000.0,16.2516,16.3025,16.2347,16.2403,86000.0
2006-01-03 10:20:00,28.72,28.79,28.63,28.64,154400.0,16.246,16.2856,16.1951,16.2007,154400.0
2006-01-03 10:30:00,28.64,28.68,28.6,28.66,153600.0,16.2007,16.2233,16.1781,16.212,153600.0
2006-01-03 10:40:00,28.66,28.69,28.58,28.6,179200.0,16.212,16.229,16.1668,16.1781,179200.0
2006-01-03 10:50:00,28.58,28.59,28.55,28.58,211600.0,16.1668,16.1724,16.1498,16.1668,211600.0
2006-01-03 11:00:00,28.59,28.64,28.59,28.64,86400.0,16.1724,16.2007,16.1724,16.2007,86400.0
2006-01-03 11:10:00,28.64,28.68,28.61,28.64,113200.0,16.2007,16.2233,16.1837,16.2007,113200.0
2006-01-03 11:20:00,28.65,28.67,28.56,28.67,112000.0,16.2064,16.2177,16.1555,16.2177,112000.0
2006-01-03 11:30:00,28.67,28.69,28.63,28.66,83600.0,16.2177,16.229,16.1951,16.212,83600.0
2006-01-03 11:40:00,28.66,28.72,28.61,28.72,128000.0,16.212,16.246,16.1837,16.246,128000.0
2006-01-03 11:50:00,28.7,28.71,28.66,28.68,83200.0,16.2347,16.2403,16.212,16.2233,83200.0
2006-01-03 12:00:00,28.68,28.68,28.62,28.64,250000.0,16.2233,16.2233,16.1894,16.2007,250000.0
2006-01-03 12:10:00,28.63,28.66,28.6,28.64,84000.0,16.1951,16.212,16.1781,16.2007,84000.0
2006-01-03 12:20:00,28.64,28.72,28.64,28.72,91600.0,16.2007,16.246,16.2007,16.246,91600.0
2006-01-03 12:30:00,28.73,28.86,28.71,28.8,91600.0,16.2516,16.3252,16.2403,16.2912,91600.0
2006-01-03 12:40:00,28.79,28.86,28.77,28.86,92800.0,16.2856,16.3252,16.2743,16.3252,92800.0
2006-01-03 12:50:00,28.86,28.86,28.8,28.83,82000.0,16.3252,16.3252,16.2912,16.3082,82000.0
2006-01-03 13:00:00,28.85,28.85,28.75,28.75,208400.0,16.3195,16.3195,16.2629,16.2629,208400.0
2006-01-03 13:10:00,28.75,28.77,28.7,28.76,59200.0,16.2629,16.2743,16.2347,16.2686,59200.0
2006-01-03 13:20:00,28.78,28.78,28.71,28.78,94800.0,16.2799,16.2799,16.2403,16.2799,94800.0
2006-01-03 13:30:00,28.76,28.8,28.73,28.73,92400.0,16.2686,16.2912,16.2516,16.2516,92400.0
2006-01-03 13:40:00,28.73,28.75,28.73,28.74,52400.0,16.2516,16.2629,16.2516,16.2573,52400.0
2006-01-03 13:50:00,28.74,28.75,28.63,28.63,174400.0,16.2573,16.2629,16.1951,16.1951,174400.0
2006-01-03 14:00:00,28.62,28.72,28.6,28.65,222800.0,16.1894,16.246,16.1781,16.2064,222800.0
2006-01-03 14:10:00,28.66,28.77,28.64,28.77,188400.0,16.212,16.2743,16.2007,16.2743,188400.0
2006-01-03 14:20:00,28.76,28.92,28.75,28.92,128400.0,16.2686,16.3591,16.2629,16.3591,128400.0
2006-01-03 14:30:00,28.91,28.94,28.87,28.9,209600.0,16.3534,16.3704,16.3308,16.3478,209600.0
2006-01-03 14:40:00,28.88,28.94,28.72,28.75,264800.0,16.3365,16.3704,16.246,16.2629,264800.0
2006-01-03 14:50:00,28.75,28.8,28.65,28.72,128000.0,16.2629,16.2912,16.2064,16.246,128000.0
2006-01-03 15:00:00,28.72,28.86,28.72,28.82,176000.0,16.246,16.3252,16.246,16.3025,176000.0
2006-01-03 15:10:00,28.85,28.95,28.85,28.89,134000.0,16.3195,16.3761,16.3195,16.3421,134000.0
2006-01-03 15:20:00,28.89,29.03,28.89,29.0,190000.0,16.3421,16.4213,16.3421,16.4044,190000.0
2006-01-03 15:30:00,28.98,29.02,28.94,28.95,176000.0,16.393,16.4157,16.3704,16.3761,176000.0
2006-01-03 15:40:00,28.95,28.97,28.88,28.88,193600.0,16.3761,16.3874,16.3365,16.3365,193600.0
2006-01-03 15:50:00,28.88,28.88,28.82,28.88,356400.0,16.3365,16.3365,16.3025,16.3365,356400.0
2006-01-04 09:30:00,28.99,29.06,28.97,29.05,152000.0,16.3987,16.4383,16.3874,16.4326,152000.0
2006-01-04 09:40:00,29.03,29.08,28.99,29.07,175200.0,16.4213,16.4496,16.3987,16.444,175200.0
2006-01-04 09:50:00,29.07,29.11,29.0,29.04,109600.0,16.444,16.4666,16.4044,16.427,109600.0
2006-01-04 10:00:00,29.04,29.06,28.91,28.98,142800.0,16.427,16.4383,16.3534,16.393,142800.0
2006-01-04 10:10:00,28.98,28.98,28.9,28.93,152400.0,16.393,16.393,16.3478,16.3648,152400.0
2006-01-04 10:20:00,28.95,28.95,28.89,28.92,57200.0,16.3761,16.3761,16.3421,16.3591,57200.0
2006-01-04 10:30:00,28.91,28.98,28.91,28.94,131600.0,16.3534,16.393,16.3534,16.3704,131600.0
2006-01-04 10:40:00,28.94,28.94,28.76,28.78,217600.0,16.3704,16.3704,16.2686,16.2799,217600.0
2006-01-04 10:50:00,28.78,28.8,28.67,28.8,215200.0,16.2799,16.2912,16.2177,16.2912,215200.0
2006-01-04 11:00:00,28.81,28.9,28.79,28.87,96800.0,16.2969,16.3478,16.2856,16.3308,96800.0
2006-01-04 11:10:00,28.88,28.88,28.79,28.81,58400.0,16.3365,16.3365,16.2856,16.2969,58400.0
2006-01-04 11:20:00,28.8,28.9,28.8,28.86,154400.0,16.2912,16.3478,16.2912,16.3252,154400.0
2006-01-04 11:30:00,28.89,28.94,28.84,28.94,138000.0,16.3421,16.3704,16.3139,16.3704,138000.0
2006-01-04 11:40:00,28.93,28.96,28.89,28.89,149600.0,16.3648,16.3817,16.3421,16.3421,149600.0
2006-01-04 11:50:00,28.89,28.94,28.89,28.92,135600.0,16.3421,16.3704,16.3421,16.3591,135600.0
2006-01-04 12:00:00,28.91,28.98,28.9,28.94,80800.0,16.3534,16.393,16.3478,16.3704,80800.0
2006-01-04 12:10:00,28.95,29.0,28.93,28.93,84800.0,16.3761,16.4044,16.3648,16.3648,84800.0
2006-01-04 12:20:00,28.92,28.98,28.9,28.94,66000.0,16.3591,16.393,16.3478,16.3704,66000.0
2006-01-04 12:30:00,28.94,28.98,28.93,28.95,94000.0,16.3704,16.393,16.3648,16.3761,94000.0
2006-01-04 12:40:00,28.96,28.96,28.87,28.91,22000.0,16.3817,16.3817,16.3308,16.3534,22000.0
2006-01-04 12:50:00,28.91,28.93,28.91,28.92,37200.0,16.3534,16.3648,16.3534,16.3591,37200.0
2006-01-04 13:00:00,28.9,28.91,28.81,28.81,141200.0,16.3478,16.3534,16.2969,16.2969,141200.0
2006-01-04 13:10:00,28.81,28.88,28.76,28.87,136400.0,16.2969,16.3365,16.2686,16.3308,136400.0
2006-01-04 13:20:00,28.86,28.88,28.77,28.83,80400.0,16.3252,16.3365,16.2743,16.3082,80400.0
2006-01-04 13:30:00,28.82,28.85,28.78,28.82,88000.0,16.3025,16.3195,16.2799,16.3025,88000.0
2006-01-04 13:40:00,28.82,28.86,28.75,28.85,112000.0,16.3025,16.3252,16.2629,16.3195,112000.0
2006-01-04 13:50:00,28.83,28.89,28.81,28.84,77600.0,16.3082,16.3421,16.2969,16.3139,77600.0
2006-01-04 14:00:00,28.84,28.88,28.82,28.82,40800.0,16.3139,16.3365,16.3025,16.3025,40800.0
2006-01-04 14:10:00,28.83,28.85,28.77,28.82,60400.0,16.3082,16.3195,16.2743,16.3025,60400.0
2006-01-04 14:20:00,28.82,28.86,28.77,28.86,51600.0,16.3025,16.3252,16.2743,16.3252,51600.0
2006-01-04 14:30:00,28.86,28.94,28.86,28.93,130400.0,16.3252,16.3704,16.3252,16.3648,130400.0
2006-01-04 14:40:00,28.93,28.98,28.93,28.94,102800.0,16.3648,16.393,16.3648,16.3704,102800.0
2006-01-04 14:50:00,28.95,28.97,28.88,28.89,134800.0,16.3761,16.3874,16.3365,16.3421,134800.0
2006-01-04 15:00:00,28.91,28.96,28.91,28.96,92400.0,16.3534,16.3817,16.3534,16.3817,92400.0
2006-01-04 15:10:00,28.96,28.96,28.9,28.92,98400.0,16.3817,16.3817,16.3478,16.3591,98400.0
2006-01-04 15:20:00,28.92,29.05,28.92,28.97,148000.0,16.3591,16.4326,16.3591,16.3874,148000.0
2006-01-04 15:30:00,28.97,28.98,28.93,28.94,102800.0,16.3874,16.393,16.3648,16.3704,102800.0
2006-01-04 15:40:00,28.94,29.0,28.93,29.0,105200.0,16.3704,16.4044,16.3648,16.4044,105200.0
2006-01-04 15:50:00,29.0,29.03,28.99,28.99,156800.0,16.4044,16.4213,16.3987,16.3987,156800.0
2006-01-05 09:30:00,29.04,29.04,28.85,28.9,91200.0,16.427,16.427,16.3195,16.3478,91200.0
2006-01-05 09:40:00,28.91,28.95,28.84,28.93,56800.0,16.3534,16.3761,16.3139,16.3648,56800.0
2006-01-05 09:50:00,28.93,28.93,28.77,28.77,38800.0,16.3648,16.3648,16.2743,16.2743,38800.0
2006-01-05 10:00:00,28.77,28.88,28.77,28.82,106800.0,16.2743,16.3365,16.2743,16.3025,106800.0
2006-01-05 10:10:00,28.81,28.85,28.76,28.83,55200.0,16.2969,16.3195,16.2686,16.3082,55200.0
2006-01-05 10:20:00,28.84,28.87,28.76,28.79,34000.0,16.3139,16.3308,16.2686,16.2856,34000.0
2006-01-05 10:30:00,28.79,28.85,28.74,28.75,50400.0,16.2856,16.3195,16.2573,16.2629,50400.0
2006-01-05 10:40:00,28.74,28.76,28.69,28.72,129600.0,16.2573,16.2686,16.229,16.246,129600.0
2006-01-05 10:50:00,28.73,28.79,28.69,28.72,132800.0,16.2516,16.2856,16.229,16.246,132800.0
2006-01-05 11:00:00,28.72,28.75,28.71,28.73,102800.0,16.246,16.2629,16.2403,16.2516,102800.0
2006-01-05 11:10:00,28.73,28.82,28.73,28.8,142000.0,16.2516,16.3025,16.2516,16.2912,142000.0
2006-01-05 11:20:00,28.81,28.84,28.77,28.78,467200.0,16.2969,16.3139,16.2743,16.2799,467200.0
2006-01-05 11:30:00,28.78,28.78,28.67,28.73,274000.0,16.2799,16.2799,16.2177,16.2516,274000.0
2006-01-05 11:40:00,28.71,28.75,28.7,28.72,39200.0,16.2403,16.2629,16.2347,16.246,39200.0
2006-01-05 11:50:00,28.72,28.84,28.72,28.81,128000.0,16.246,16.3139,16.246,16.2969,128000.0
2006-01-05 12:00:00,28.81,28.91,28.76,28.91,212400.0,16.2969,16.3534,16.2686,16.3534,212400.0
2006-01-05 12:10:00,28.91,28.97,28.91,28.97,150400.0,16.3534,16.3874,16.3534,16.3874,150400.0
2006-01-05 12:20:00,28.97,29.04,28.96,29.04,77200.0,16.3874,16.427,16.3817,16.427,77200.0
2006-01-05 12:30:00,29.03,29.06,28.98,29.0,133600.0,16.4213,16.4383,16.393,16.4044,133600.0
2006-01-05 12:40:00,29.0,29.05,28.93,28.95,94400.0,16.4044,16.4326,16.3648,16.3761,94400.0
2006-01-05 12:50:00,28.95,29.01,28.94,28.98,56400.0,16.3761,16.41,16.3704,16.393,56400.0
2006-01-05 13:00:00,29.0,29.06,28.98,29.06,84000.0,16.4044,16.4383,16.393,16.4383,84000.0
2006-01-05 13:10:00,29.05,29.17,29.02,29.11,160400.0,16.4326,16.5005,16.4157,16.4666,160400.0
2006-01-05 13:20:00,29.1,29.13,29.09,29.1,71200.0,16.4609,16.4779,16.4553,16.4609,71200.0
2006-01-05 13:30:00,29.1,29.23,29.09,29.18,127600.0,16.4609,16.5345,16.4553,16.5062,127600.0
2006-01-05 13:40:00,29.18,29.32,29.18,29.25,95600.0,16.5062,16.5854,16.5062,16.5458,95600.0
2006-01-05 13:50:00,29.26,29.31,29.25,29.28,90800.0,16.5514,16.5797,16.5458,16.5627,90800.0
2006-01-05 14:00:00,29.28,29.3,29.23,29.28,100800.0,16.5627,16.5741,16.5345,16.5627,100800.0
2006-01-05 14:10:00,29.28,29.36,29.26,29.34,72000.0,16.5627,16.608,16.5514,16.5967,72000.0
2006-01-05 14:20:00,29.32,29.39,29.32,29.39,118800.0,16.5854,16.625,16.5854,16.625,118800.0
2006-01-05 14:30:00,29.4,29.49,29.39,29.44,100000.0,16.6306,16.6815,16.625,16.6533,100000.0
2006-01-05 14:40:00,29.44,29.45,29.36,29.38,94400.0,16.6533,16.6589,16.608,16.6193,94400.0
2006-01-05 14:50:00,29.37,29.41,29.35,29.36,84800.0,16.6137,16.6363,16.6023,16.608,84800.0
2006-01-05 15:00:00,29.37,29.39,29.33,29.38,87600.0,16.6137,16.625,16.591,16.6193,87600.0
2006-01-05 15:10:00,29.38,29.38,29.29,29.36,75600.0,16.6193,16.6193,16.5684,16.608,75600.0
2006-01-05 15:20:00,29.35,29.38,29.31,29.34,93600.0,16.6023,16.6193,16.5797,16.5967,93600.0
2006-01-05 15:30:00,29.34,29.35,29.26,29.29,127600.0,16.5967,16.6023,16.5514,16.5684,127600.0
2006-01-05 15:40:00,29.29,29.31,29.2,29.2,142000.0,16.5684,16.5797,16.5175,16.5175,142000.0
2006-01-05 15:50:00,29.2,29.25,29.2,29.25,152800.0,16.5175,16.5458,16.5175,16.5458,152800.0
2006-01-06 09:30:00,29.5,29.5,29.31,29.36,110400.0,16.6872,16.6872,16.5797,16.608,110400.0
2006-01-06 09:40:00,29.36,29.43,29.22,29.25,111200.0,16.608,16.6476,16.5288,16.5458,111200.0
2006-01-06 09:50:00,29.26,29.26,29.15,29.2,48400.0,16.5514,16.5514,16.4892,16.5175,48400.0
2006-01-06 10:00:00,29.23,29.23,29.07,29.13,54800.0,16.5345,16.5345,16.444,16.4779,54800.0
2006-01-06 10:10:00,29.13,29.21,29.11,29.12,25600.0,16.4779,16.5231,16.4666,16.4722,25600.0
2006-01-06 10:20:00,29.12,29.19,29.05,29.14,108000.0,16.4722,16.5118,16.4326,16.4836,108000.0
2006-01-06 10:30:00,29.14,29.16,29.05,29.06,45200.0,16.4836,16.4949,16.4326,16.4383,45200.0
2006-01-06 10:40:00,29.06,29.07,28.93,28.98,112800.0,16.4383,16.444,16.3648,16.393,112800.0
2006-01-06 10:50:00,28.98,29.02,28.95,28.97,96000.0,16.393,16.4157,16.3761,16.3874,96000.0
2006-01-06 11:00:00,28.96,29.03,28.93,29.0,40400.0,16.3817,16.4213,16.3648,16.4044,40400.0
2006-01-06 11:10:00,28.99,29.1,28.98,29.1,30800.0,16.3987,16.4609,16.393,16.4609,30800.0
2006-01-06 11:20:00,29.1,29.16,29.1,29.14,24800.0,16.4609,16.4949,16.4609,16.4836,24800.0
2006-01-06 11:30:00,29.14,29.14,29.08,29.09,46400.0,16.4836,16.4836,16.4496,16.4553,46400.0
2006-01-06 11:40:00,29.09,29.11,29.05,29.09,47600.0,16.4553,16.4666,16.4326,16.4553,47600.0
2006-01-06 11:50:00,29.08,29.11,29.05,29.1,36000.0,16.4496,16.4666,16.4326,16.4609,36000.0
2006-01-06 12:00:00,29.1,29.16,29.08,29.14,42400.0,16.4609,16.4949,16.4496,16.4836,42400.0
2006-01-06 12:10:00,29.14,29.2,29.14,29.2,48800.0,16.4836,16.5175,16.4836,16.5175,48800.0
2006-01-06 12:20:00,29.19,29.24,29.18,29.18,16400.0,16.5118,16.5401,16.5062,16.5062,16400.0
2006-01-06 12:30:00,29.18,29.2,29.17,29.19,18000.0,16.5062,16.5175,16.5005,16.5118,18000.0
2006-01-06 12:40:00,29.2,29.27,29.18,29.2,39600.0,16.5175,16.5571,16.5062,16.5175,39600.0
2006-01-06 12:50:00,29.2,29.2,29.16,29.17,28000.0,16.5175,16.5175,16.4949,16.5005,28000.0
2006-01-06 13:00:00,29.17,29.22,29.14,29.21,51200.0,16.5005,16.5288,16.4836,16.5231,51200.0
2006-01-06 13:10:00,29.19,29.24,29.18,29.2,27600.0,16.5118,16.5401,16.5062,16.5175,27600.0
2006-01-06 13:20:00,29.21,29.22,29.19,29.22,23600.0,16.5231,16.5288,16.5118,16.5288,23600.0
2006-01-06 13:30:00,29.23,29.23,29.13,29.13,53600.0,16.5345,16.5345,16.4779,16.4779,53600.0
2006-01-06 13:40:00,29.13,29.16,29.09,29.16,206400.0,16.4779,16.4949,16.4553,16.4949,206400.0
2006-01-06 13:50:00,29.18,29.24,29.17,29.17,48000.0,16.5062,16.5401,16.5005,16.5005,48000.0
2006-01-06 14:00:00,29.16,29.2,29.11,29.13,67600.0,16.4949,16.5175,16.4666,16.4779,67600.0
2006-01-06 14:10:00,29.11,29.2,29.1,29.14,77200.0,16.4666,16.5175,16.4609,16.4836,77200.0
2006-01-06 14:20:00,29.14,29.15,29.11,29.13,14800.0,16.4836,16.4892,16.4666,16.4779,14800.0
2006-01-06 14:30:00,29.14,29.14,29.09,29.1,31200.0,16.4836,16.4836,16.4553,16.4609,31200.0
2006-01-06 14:40:00,29.11,29.16,29.11,29.15,66000.0,16.4666,16.4949,16.4666,16.4892,66000.0
2006-01-06 14:50:00,29.15,29.15,29.1,29.13,45200.0,16.4892,16.4892,16.4609,16.4779,45200.0
2006-01-06 15:00:00,29.11,29.11,29.07,29.07,79200.0,16.4666,16.4666,16.444,16.444,79200.0
2006-01-06 15:10:00,29.07,29.1,29.05,29.07,40800.0,16.444,16.4609,16.4326,16.444,40800.0
2006-01-06 15:20:00,29.06,29.11,29.04,29.08,101600.0,16.4383,16.4666,16.427,16.4496,101600.0
2006-01-06 15:30:00,29.08,29.08,29.04,29.08,63200.0,16.4496,16.4496,16.427,16.4496,63200.0
2006-01-06 15:40:00,29.08,29.11,29.07,29.11,50000.0,16.4496,16.4666,16.444,16.4666,50000.0
2006-01-06 15:50:00,29.11,29.11,29.06,29.07,135600.0,16.4666,16.4666,16.4383,16.444,135600.0
2006-01-09 09:30:00,29.18,29.25,29.11,29.24,99200.0,16.5062,16.5458,16.4666,16.5401,99200.0
2006-01-09 09:40:00,29.24,29.24,29.09,29.16,66000.0,16.5401,16.5401,16.4553,16.4949,66000.0
2006-01-09 09:50:00,29.18,29.18,29.09,29.11,32800.0,16.5062,16.5062,16.4553,16.4666,32800.0
2006-01-09 10:00:00,29.11,29.19,29.11,29.16,76000.0,16.4666,16.5118,16.4666,16.4949,76000.0
2006-01-09 10:10:00,29.16,29.2,29.09,29.09,51600.0,16.4949,16.5175,16.4553,16.4553,51600.0
2006-01-09 10:20:00,29.1,29.15,29.08,29.15,30800.0,16.4609,16.4892,16.4496,16.4892,30800.0
2006-01-09 10:30:00,29.15,29.22,29.15,29.22,46800.0,16.4892,16.5288,16.4892,16.5288,46800.0
2006-01-09 10:40:00,29.22,29.3,29.22,29.27,61200.0,16.5288,16.5741,16.5288,16.5571,61200.0
2006-01-09 10:50:00,29.27,29.34,29.25,29.25,66000.0,16.5571,16.5967,16.5458,16.5458,66000.0
2006-01-09 11:00:00,29.26,29.31,29.23,29.28,62400.0,16.5514,16.5797,16.5345,16.5627,62400.0
2006-01-09 11:10:00,29.29,29.36,29.29,29.35,48800.0,16.5684,16.608,16.5684,16.6023,48800.0
2006-01-09 11:20:00,29.36,29.44,29.35,29.35,99200.0,16.608,16.6533,16.6023,16.6023,99200.0
2006-01-09 11:30:00,29.36,29.48,29.35,29.47,87200.0,16.608,16.6759,16.6023,16.6702,87200.0
2006-01-09 11:40:00,29.47,29.49,29.45,29.48,96000.0,16.6702,16.6815,16.6589,16.6759,96000.0
2006-01-09 11:50:00,29.48,29.5,29.4,29.41,276400.0,16.6759,16.6872,16.6306,16.6363,276400.0
2006-01-09 12:00:00,29.41,29.44,29.39,29.44,56800.0,16.6363,16.6533,16.625,16.6533,56800.0
2006-01-09 12:10:00,29.44,29.48,29.44,29.47,61200.0,16.6533,16.6759,16.6533,16.6702,61200.0
2006-01-09 12:20:00,29.46,29.53,29.46,29.49,86800.0,16.6646,16.7042,16.6646,16.6815,86800.0
2006-01-09 12:30:00,29.49,29.5,29.46,29.47,26400.0,16.6815,16.6872,16.6646,16.6702,26400.0
2006-01-09 12:40:00,29.47,29.5,29.46,29.48,31200.0,16.6702,16.6872,16.6646,16.6759,31200.0
2006-01-09 12:50:00,29.48,29.49,29.43,29.45,24800.0,16.6759,16.6815,16.6476,16.6589,24800.0
2006-01-09 13:00:00,29.46,29.47,29.39,29.39,27600.0,16.6646,16.6702,16.625,16.625,27600.0
2006-01-09 13:10:00,29.4,29.46,29.4,29.46,47200.0,16.6306,16.6646,16.6306,16.6646,47200.0
2006-01-09 13:20:00,29.46,29.48,29.43,29.46,42000.0,16.6646,16.6759,16.6476,16.6646,42000.0
2006-01-09 13:30:00,29.45,29.52,29.44,29.52,78000.0,16.6589,16.6985,16.6533,16.6985,78000.0
2006-01-09 13:40:00,29.52,29.6,29.48,29.57,92000.0,16.6985,16.7438,16.6759,16.7268,92000.0
2006-01-09 13:50:00,29.58,29.61,29.57,29.59,63200.0,16.7324,16.7494,16.7268,16.7381,63200.0
2006-01-09 14:00:00,29.6,29.63,29.57,29.6,84800.0,16.7438,16.7607,16.7268,16.7438,84800.0
2006-01-09 14:10:00,29.6,29.66,29.58,29.6,80400.0,16.7438,16.7777,16.7324,16.7438,80400.0
2006-01-09 14:20:00,29.6,29.62,29.59,29.62,48400.0,16.7438,16.7551,16.7381,16.7551,48400.0
2006-01-09 14:30:00,29.62,29.62,29.56,29.58,86800.0,16.7551,16.7551,16.7211,16.7324,86800.0
2006-01-09 14:40:00,29.57,29.59,29.5,29.51,102000.0,16.7268,16.7381,16.6872,16.6928,102000.0
2006-01-09 14:50:00,29.52,29.59,29.52,29.59,32400.0,16.6985,16.7381,16.6985,16.7381,32400.0
2006-01-09 15:00:00,29.59,29.62,29.58,29.62,49600.0,16.7381,16.7551,16.7324,16.7551,49600.0
2006-01-09 15:10:00,29.63,29.64,29.56,29.61,79600.0,16.7607,16.7664,16.7211,16.7494,79600.0
2006-01-09 15:20:00,29.61,29.68,29.6,29.63,128000.0,16.7494,16.789,16.7438,16.7607,128000.0
2006-01-09 15:30:00,29.61,29.71,29.61,29.67,147200.0,16.7494,16.806,16.7494,16.7834,147200.0
2006-01-09 15:40:00,29.66,29.74,29.65,29.67,133200.0,16.7777,16.823,16.772,16.7834,133200.0
2006-01-09 15:50:00,29.66,29.75,29.65,29.71,189200.0,16.7777,16.8286,16.772,16.806,189200.0
2006-01-10 09:30:00,29.65,29.65,29.45,29.58,83200.0,16.772,16.772,16.6589,16.7324,83200.0
2006-01-10 09:40:00,29.56,29.56,29.43,29.43,23200.0,16.7211,16.7211,16.6476,16.6476,23200.0
2006-01-10 09:50:00,29.43,29.55,29.38,29.54,64400.0,16.6476,16.7155,16.6193,16.7098,64400.0
2006-01-10 10:00:00,29.56,29.56,29.48,29.48,44000.0,16.7211,16.7211,16.6759,16.6759,44000.0
2006-01-10 10:10:00,29.48,29.55,29.48,29.55,51200.0,16.6759,16.7155,16.6759,16.7155,51200.0
2006-01-10 10:20:00,29.54,29.61,29.52,29.57,69600.0,16.7098,16.7494,16.6985,16.7268,69600.0
2006-01-10 10:30:00,29.57,29.66,29.57,29.6,57600.0,16.7268,16.7777,16.7268,16.7438,57600.0
2006-01-10 10:40:00,29.58,29.64,29.57,29.64,47600.0,16.7324,16.7664,16.7268,16.7664,47600.0
2006-01-10 10:50:00,29.65,29.66,29.58,29.61,34400.0,16.772,16.7777,16.7324,16.7494,34400.0
2006-01-10 11:00:00,29.61,29.63,29.59,29.61,45600.0,16.7494,16.7607,16.7381,16.7494,45600.0
2006-01-10 11:10:00,29.61,29.67,29.61,29.63,48800.0,16.7494,16.7834,16.7494,16.7607,48800.0
2006-01-10 11:20:00,29.63,29.63,29.55,29.55,38000.0,16.7607,16.7607,16.7155,16.7155,38000.0
2006-01-10 11:30:00,29.55,29.55,29.49,29.51,63200.0,16.7155,16.7155,16.6815,16.6928,63200.0
2006-01-10 11:40:00,29.51,29.57,29.5,29.57,40000.0,16.6928,16.7268,16.6872,16.7268,40000.0
2006-01-10 11:50:00,29.58,29.62,29.56,29.56,47200.0,16.7324,16.7551,16.7211,16.7211,47200.0
2006-01-10 12:00:00,29.56,29.58,29.55,29.58,52000.0,16.7211,16.7324,16.7155,16.7324,52000.0
2006-01-10 12:10:00,29.58,29.66,29.58,29.65,66400.0,16.7324,16.7777,16.7324,16.772,66400.0
2006-01-10 12:20:00,29.64,29.68,29.63,29.68,145200.0,16.7664,16.789,16.7607,16.789,145200.0
2006-01-10 12:30:00,29.68,29.68,29.65,29.65,62800.0,16.789,16.789,16.772,16.772,62800.0
2006-01-10 12:40:00,29.65,29.65,29.53,29.61,113600.0,16.772,16.772,16.7042,16.7494,113600.0
2006-01-10 12:50:00,29.61,29.66,29.6,29.65,44800.0,16.7494,16.7777,16.7438,16.772,44800.0
2006-01-10 13:00:00,29.64,29.77,29.64,29.75,76000.0,16.7664,16.8399,16.7664,16.8286,76000.0
2006-01-10 13:10:00,29.74,29.74,29.7,29.71,77200.0,16.823,16.823,16.8003,16.806,77200.0
2006-01-10 13:20:00,29.7,29.75,29.7,29.75,63600.0,16.8003,16.8286,16.8003,16.8286,63600.0
2006-01-10 13:30:00,29.76,29.77,29.71,29.72,78800.0,16.8343,16.8399,16.806,16.8116,78800.0
2006-01-10 13:40:00,29.72,29.74,29.7,29.7,32000.0,16.8116,16.823,16.8003,16.8003,32000.0
2006-01-10 13:50:00,29.7,29.73,29.66,29.71,42000.0,16.8003,16.8173,16.7777,16.806,42000.0
2006-01-10 14:00:00,29.71,29.72,29.63,29.64,52000.0,16.806,16.8116,16.7607,16.7664,52000.0
2006-01-10 14:10:00,29.64,29.65,29.59,29.65,68400.0,16.7664,16.772,16.7381,16.772,68400.0
2006-01-10 14:20:00,29.65,29.65,29.57,29.59,40800.0,16.772,16.772,16.7268,16.7381,40800.0
2006-01-10 14:30:00,29.58,29.6,29.55,29.57,65200.0,16.7324,16.7438,16.7155,16.7268,65200.0
2006-01-10 14:40:00,29.57,29.59,29.53,29.59,89600.0,16.7268,16.7381,16.7042,16.7381,89600.0
2006-01-10 14:50:00,29.59,29.59,29.53,29.57,89600.0,16.7381,16.7381,16.7042,16.7268,89600.0
2006-01-10 15:00:00,29.58,29.61,29.55,29.56,102000.0,16.7324,16.7494,16.7155,16.7211,102000.0
2006-01-10 15:10:00,29.56,29.65,29.54,29.64,116400.0,16.7211,16.772,16.7098,16.7664,116400.0
2006-01-10 15:20:00,29.63,29.7,29.59,29.61,142000.0,16.7607,16.8003,16.7381,16.7494,142000.0
2006-01-10 15:30:00,29.61,29.67,29.6,29.67,162000.0,16.7494,16.7834,16.7438,16.7834,162000.0
2006-01-10 15:40:00,29.67,29.67,29.55,29.59,132400.0,16.7834,16.7834,16.7155,16.7381,132400.0
2006-01-10 15:50:00,29.59,29.68,29.57,29.64,259200.0,16.7381,16.789,16.7268,16.7664,259200.0
2006-01-11 09:30:00,29.64,29.64,29.46,29.47,53600.0,16.7664,16.7664,16.6646,16.6702,53600.0
2006-01-11 09:40:00,29.45,29.55,29.42,29.46,57600.0,16.6589,16.7155,16.6419,16.6646,57600.0
2006-01-11 09:50:00,29.46,29.47,29.41,29.42,64000.0,16.6646,16.6702,16.6363,16.6419,64000.0
2006-01-11 10:00:00,29.42,29.54,29.41,29.49,131200.0,16.6419,16.7098,16.6363,16.6815,131200.0
2006-01-11 10:10:00,29.49,29.53,29.41,29.41,132800.0,16.6815,16.7042,16.6363,16.6363,132800.0
2006-01-11 10:20:00,29.41,29.47,29.41,29.42,70800.0,16.6363,16.6702,16.6363,16.6419,70800.0
2006-01-11 10:30:00,29.42,29.42,29.31,29.31,97600.0,16.6419,16.6419,16.5797,16.5797,97600.0
2006-01-11 10:40:00,29.3,29.36,29.23,29.36,99600.0,16.5741,16.608,16.5345,16.608,99600.0
2006-01-11 10:50:00,29.38,29.38,29.29,29.35,46000.0,16.6193,16.6193,16.5684,16.6023,46000.0
2006-01-11 11:00:00,29.35,29.36,29.3,29.3,29200.0,16.6023,16.608,16.5741,16.5741,29200.0
2006-01-11 11:10:00,29.3,29.34,29.3,29.32,23600.0,16.5741,16.5967,16.5741,16.5854,23600.0
2006-01-11 11:20:00,29.32,29.33,29.28,29.33,38400.0,16.5854,16.591,16.5627,16.591,38400.0
2006-01-11 11:30:00,29.32,29.35,29.25,29.35,180400.0,16.5854,16.6023,16.5458,16.6023,180400.0
2006-01-11 11:40:00,29.35,29.36,29.31,29.36,54400.0,16.6023,16.608,16.5797,16.608,54400.0
2006-01-11 11:50:00,29.36,29.38,29.3,29.35,36000.0,16.608,16.6193,16.5741,16.6023,36000.0
2006-01-11 12:00:00,29.36,29.36,29.33,29.34,45600.0,16.608,16.608,16.591,16.5967,45600.0
2006-01-11 12:10:00,29.34,29.34,29.3,29.31,35200.0,16.5967,16.5967,16.5741,16.5797,35200.0
2006-01-11 12:20:00,29.31,29.34,29.28,29.28,29200.0,16.5797,16.5967,16.5627,16.5627,29200.0
2006-01-11 12:30:00,29.27,29.31,29.27,29.29,77600.0,16.5571,16.5797,16.5571,16.5684,77600.0
2006-01-11 12:40:00,29.29,29.3,29.25,29.25,93200.0,16.5684,16.5741,16.5458,16.5458,93200.0
2006-01-11 12:50:00,29.25,29.26,29.22,29.23,90000.0,16.5458,16.5514,16.5288,16.5345,90000.0
2006-01-11 13:00:00,29.23,29.23,29.16,29.18,73200.0,16.5345,16.5345,16.4949,16.5062,73200.0
2006-01-11 13:10:00,29.18,29.21,29.16,29.2,92400.0,16.5062,16.5231,16.4949,16.5175,92400.0
2006-01-11 13:20:00,29.2,29.2,29.18,29.18,36000.0,16.5175,16.5175,16.5062,16.5062,36000.0
2006-01-11 13:30:00,29.18,29.2,29.14,29.14,143600.0,16.5062,16.5175,16.4836,16.4836,143600.0
2006-01-11 13:40:00,29.14,29.18,29.14,29.18,116000.0,16.4836,16.5062,16.4836,16.5062,116000.0
2006-01-11 13:50:00,29.19,29.24,29.18,29.23,74400.0,16.5118,16.5401,16.5062,16.5345,74400.0
2006-01-11 14:00:00,29.23,29.28,29.23,29.28,72400.0,16.5345,16.5627,16.5345,16.5627,72400.0
2006-01-11 14:10:00,29.27,29.29,29.23,29.25,99600.0,16.5571,16.5684,16.5345,16.5458,99600.0
2006-01-11 14:20:00,29.26,29.28,29.24,29.24,85600.0,16.5514,16.5627,16.5401,16.5401,85600.0
2006-01-11 14:30:00,29.25,29.33,29.25,29.29,66800.0,16.5458,16.591,16.5458,16.5684,66800.0
2006-01-11 14:40:00,29.29,29.32,29.29,29.3,77200.0,16.5684,16.5854,16.5684,16.5741,77200.0
2006-01-11 14:50:00,29.3,29.36,29.3,29.36,82800.0,16.5741,16.608,16.5741,16.608,82800.0
2006-01-11 15:00:00,29.36,29.41,29.34,29.4,112800.0,16.608,16.6363,16.5967,16.6306,112800.0
2006-01-11 15:10:00,29.39,29.41,29.36,29.41,66000.0,16.625,16.6363,16.608,16.6363,66000.0
2006-01-11 15:20:00,29.41,29.48,29.41,29.44,78800.0,16.6363,16.6759,16.6363,16.6533,78800.0
2006-01-11 15:30:00,29.44,29.49,29.44,29.47,57600.0,16.6533,16.6815,16.6533,16.6702,57600.0
2006-01-11 15:40:00,29.47,29.52,29.45,29.52,176000.0,16.6702,16.6985,16.6589,16.6985,176000.0
2006-01-11 15:50:00,29.52,29.52,29.49,29.5,276400.0,16.6985,16.6985,16.6815,16.6872,276400.0
2006-01-12 09:30:00,29.36,29.36,29.14,29.2,158000.0,16.608,16.608,16.4836,16.5175,158000.0
2006-01-12 09:40:00,29.2,29.2,29.08,29.1,90400.0,16.5175,16.5175,16.4496,16.4609,90400.0
2006-01-12 09:50:00,29.12,29.23,29.12,29.23,40400.0,16.4722,16.5345,16.4722,16.5345,40400.0
2006-01-12 10:00:00,29.23,29.31,29.23,29.3,118400.0,16.5345,16.5797,16.5345,16.5741,118400.0
2006-01-12 10:10:00,29.3,29.43,29.28,29.43,65200.0,16.5741,16.6476,16.5627,16.6476,65200.0
2006-01-12 10:20:00,29.43,29.54,29.43,29.47,65200.0,16.6476,16.7098,16.6476,16.6702,65200.0
2006-01-12 10:30:00,29.47,29.47,29.36,29.42,31600.0,16.6702,16.6702,16.608,16.6419,31600.0
2006-01-12 10:40:00,29.42,29.45,29.4,29.4,26800.0,16.6419,16.6589,16.6306,16.6306,26800.0
2006-01-12 10:50:00,29.41,29.49,29.39,29.42,26000.0,16.6363,16.6815,16.625,16.6419,26000.0
2006-01-12 11:00:00,29.42,29.42,29.32,29.32,40800.0,16.6419,16.6419,16.5854,16.5854,40800.0
2006-01-12 11:10:00,29.31,29.36,29.31,29.32,19600.0,16.5797,16.608,16.5797,16.5854,19600.0
2006-01-12 11:20:00,29.32,29.32,29.24,29.25,28800.0,16.5854,16.5854,16.5401,16.5458,28800.0
2006-01-12 11:30:00,29.25,29.28,29.24,29.25,44000.0,16.5458,16.5627,16.5401,16.5458,44000.0
2006-01-12 11:40:00,29.25,29.25,29.18,29.18,145200.0,16.5458,16.5458,16.5062,16.5062,145200.0
2006-01-12 11:50:00,29.2,29.2,29.15,29.16,159600.0,16.5175,16.5175,16.4892,16.4949,159600.0
2006-01-12 12:00:00,29.16,29.21,29.16,29.2,142400.0,16.4949,16.5231,16.4949,16.5175,142400.0
2006-01-12 12:10:00,29.21,29.21,29.2,29.21,20800.0,16.5231,16.5231,16.5175,16.5231,20800.0
2006-01-12 12:20:00,29.21,29.21,29.18,29.18,75200.0,16.5231,16.5231,16.5062,16.5062,75200.0
2006-01-12 12:30:00,29.2,29.2,29.14,29.15,190000.0,16.5175,16.5175,16.4836,16.4892,190000.0
2006-01-12 12:40:00,29.15,29.18,29.14,29.17,74800.0,16.4892,16.5062,16.4836,16.5005,74800.0
2006-01-12 12:50:00,29.16,29.16,29.14,29.15,110000.0,16.4949,16.4949,16.4836,16.4892,110000.0
2006-01-12 13:00:00,29.15,29.16,29.15,29.16,126400.0,16.4892,16.4949,16.4892,16.4949,126400.0
2006-01-12 13:10:00,29.16,29.2,29.16,29.2,20400.0,16.4949,16.5175,16.4949,16.5175,20400.0
2006-01-12 13:20:00,29.19,29.19,29.17,29.17,21600.0,16.5118,16.5118,16.5005,16.5005,21600.0
2006-01-12 13:30:00,29.18,29.23,29.17,29.21,24000.0,16.5062,16.5345,16.5005,16.5231,24000.0
2006-01-12 13:40:00,29.21,29.22,29.19,29.22,40400.0,16.5231,16.5288,16.5118,16.5288,40400.0
2006-01-12 13:50:00,29.22,29.22,29.11,29.15,102000.0,16.5288,16.5288,16.4666,16.4892,102000.0
2006-01-12 14:00:00,29.13,29.13,29.05,29.06,128000.0,16.4779,16.4779,16.4326,16.4383,128000.0
2006-01-12 14:10:00,29.06,29.09,29.05,29.09,85200.0,16.4383,16.4553,16.4326,16.4553,85200.0
2006-01-12 14:20:00,29.09,29.09,29.02,29.02,54400.0,16.4553,16.4553,16.4157,16.4157,54400.0
2006-01-12 14:30:00,29.02,29.02,28.99,29.0,170800.0,16.4157,16.4157,16.3987,16.4044,170800.0
2006-01-12 14:40:00,29.0,29.0,28.95,29.0,154800.0,16.4044,16.4044,16.3761,16.4044,154800.0
2006-01-12 14:50:00,29.0,29.02,28.94,28.95,88000.0,16.4044,16.4157,16.3704,16.3761,88000.0
2006-01-12 15:00:00,28.95,28.98,28.93,28.93,68800.0,16.3761,16.393,16.3648,16.3648,68800.0
2006-01-12 15:10:00,28.93,28.97,28.93,28.96,163200.0,16.3648,16.3874,16.3648,16.3817,163200.0
2006-01-12 15:20:00,28.96,28.97,28.94,28.94,138800.0,16.3817,16.3874,16.3704,16.3704,138800.0
2006-01-12 15:30:00,28.94,28.94,28.88,28.91,262400.0,16.3704,16.3704,16.3365,16.3534,262400.0
2006-01-12 15:40:00,28.9,28.91,28.87,28.89,157200.0,16.3478,16.3534,16.3308,16.3421,157200.0
2006-01-12 15:50:00,28.89,28.9,28.85,28.87,152000.0,16.3421,16.3478,16.3195,16.3308,152000.0
2006-01-13 09:30:00,29.08,30.09,28.84,28.85,169200.0,16.4496,17.0209,16.3139,16.3195,169200.0
2006-01-13 09:40:00,28.84,29.07,28.81,29.01,155600.0,16.3139,16.444,16.2969,16.41,155600.0
2006-01-13 09:50:00,29.01,29.13,29.01,29.07,107200.0,16.41,16.4779,16.41,16.444,107200.0
2006-01-13 10:00:00,29.07,29.07,28.93,28.98,93600.0,16.444,16.444,16.3648,16.393,93600.0
2006-01-13 10:10:00,28.95,28.99,28.93,28.94,250800.0,16.3761,16.3987,16.3648,16.3704,250800.0
2006-01-13 10:20:00,28.95,29.04,28.95,29.04,46800.0,16.3761,16.427,16.3761,16.427,46800.0
2006-01-13 10:30:00,29.06,29.07,28.93,28.97,52400.0,16.4383,16.444,16.3648,16.3874,52400.0
2006-01-13 10:40:00,28.97,28.98,28.89,28.93,40400.0,16.3874,16.393,16.3421,16.3648,40400.0
2006-01-13 10:50:00,28.93,28.98,28.93,28.96,154400.0,16.3648,16.393,16.3648,16.3817,154400.0
2006-01-13 11:00:00,28.93,29.0,28.93,28.98,63200.0,16.3648,16.4044,16.3648,16.393,63200.0
2006-01-13 11:10:00,28.99,29.07,28.95,29.06,53200.0,16.3987,16.444,16.3761,16.4383,53200.0
2006-01-13 11:20:00,29.08,29.12,29.05,29.06,48000.0,16.4496,16.4722,16.4326,16.4383,48000.0
2006-01-13 11:30:00,29.06,29.14,29.05,29.14,36800.0,16.4383,16.4836,16.4326,16.4836,36800.0
2006-01-13 11:40:00,29.15,29.2,29.06,29.2,169600.0,16.4892,16.5175,16.4383,16.5175,169600.0
2006-01-13 11:50:00,29.21,29.21,29.11,29.11,18000.0,16.5231,16.5231,16.4666,16.4666,18000.0
2006-01-13 12:00:00,29.12,29.18,29.12,29.16,17200.0,16.4722,16.5062,16.4722,16.4949,17200.0
2006-01-13 12:10:00,29.17,29.23,29.12,29.18,38800.0,16.5005,16.5345,16.4722,16.5062,38800.0
2006-01-13 12:20:00,29.17,29.18,29.08,29.08,43600.0,16.5005,16.5062,16.4496,16.4496,43600.0
2006-01-13 12:30:00,29.08,29.08,29.04,29.07,26000.0,16.4496,16.4496,16.427,16.444,26000.0
2006-01-13 12:40:00,29.07,29.08,28.95,28.96,60800.0,16.444,16.4496,16.3761,16.3817,60800.0
2006-01-13 12:50:00,28.96,29.04,28.96,29.04,85600.0,16.3817,16.427,16.3817,16.427,85600.0
2006-01-13 13:00:00,29.03,29.09,29.0,29.09,61200.0,16.4213,16.4553,16.4044,16.4553,61200.0
2006-01-13 13:10:00,29.09,29.09,29.04,29.06,53200.0,16.4553,16.4553,16.427,16.4383,53200.0
2006-01-13 13:20:00,29.07,29.08,29.05,29.08,36800.0,16.444,16.4496,16.4326,16.4496,36800.0
2006-01-13 13:30:00,29.1,29.11,29.04,29.07,42400.0,16.4609,16.4666,16.427,16.444,42400.0
2006-01-13 13:40:00,29.08,29.12,29.08,29.12,161200.0,16.4496,16.4722,16.4496,16.4722,161200.0
2006-01-13 13:50:00,29.12,29.17,29.11,29.16,43200.0,16.4722,16.5005,16.4666,16.4949,43200.0
2006-01-13 14:00:00,29.17,29.18,29.13,29.13,77200.0,16.5005,16.5062,16.4779,16.4779,77200.0
2006-01-13 14:10:00,29.14,29.14,29.07,29.12,54000.0,16.4836,16.4836,16.444,16.4722,54000.0
2006-01-13 14:20:00,29.13,29.17,29.1,29.1,31600.0,16.4779,16.5005,16.4609,16.4609,31600.0
2006-01-13 14:30:00,29.1,29.1,29.04,29.05,108800.0,16.4609,16.4609,16.427,16.4326,108800.0
2006-01-13 14:40:00,29.05,29.11,29.04,29.09,48800.0,16.4326,16.4666,16.427,16.4553,48800.0
2006-01-13 14:50:00,29.11,29.11,29.07,29.11,54400.0,16.4666,16.4666,16.444,16.4666,54400.0
2006-01-13 15:00:00,29.11,29.13,29.09,29.13,26800.0,16.4666,16.4779,16.4553,16.4779,26800.0
2006-01-13 15:10:00,29.13,29.13,29.06,29.08,55200.0,16.4779,16.4779,16.4383,16.4496,55200.0
2006-01-13 15:20:00,29.07,29.16,29.06,29.16,60800.0,16.444,16.4949,16.4383,16.4949,60800.0
2006-01-13 15:30:00,29.17,29.18,29.12,29.13,117200.0,16.5005,16.5062,16.4722,16.4779,117200.0
2006-01-13 15:40:00,29.13,29.16,29.07,29.15,86400.0,16.4779,16.4949,16.444,16.4892,86400.0
2006-01-13 15:50:00,29.15,29.18,29.12,29.14,128800.0,16.4892,16.5062,16.4722,16.4836,128800.0
2006-01-17 09:30:00,29.11,29.11,29.01,29.06,48400.0,16.4666,16.4666,16.41,16.4383,48400.0
2006-01-17 09:40:00,29.06,29.15,29.02,29.07,43600.0,16.4383,16.4892,16.4157,16.444,43600.0
2006-01-17 09:50:00,29.08,29.09,29.0,29.0,57600.0,16.4496,16.4553,16.4044,16.4044,57600.0
2006-01-17 10:00:00,28.98,29.08,28.95,29.0,80800.0,16.393,16.4496,16.3761,16.4044,80800.0
2006-01-17 10:10:00,28.99,29.06,28.96,29.05,89600.0,16.3987,16.4383,16.3817,16.4326,89600.0
2006-01-17 10:20:00,29.05,29.07,28.85,28.87,247200.0,16.4326,16.444,16.3195,16.3308,247200.0
2006-01-17 10:30:00,28.87,29.05,28.86,28.91,200000.0,16.3308,16.4326,16.3252,16.3534,200000.0
2006-01-17 10:40:00,28.91,28.94,28.79,28.79,90000.0,16.3534,16.3704,16.2856,16.2856,90000.0
2006-01-17 10:50:00,28.79,28.79,28.58,28.65,340400.0,16.2856,16.2856,16.1668,16.2064,340400.0
2006-01-17 11:00:00,28.65,28.67,28.57,28.64,207200.0,16.2064,16.2177,16.1611,16.2007,207200.0
2006-01-17 11:10:00,28.64,28.71,28.6,28.7,194400.0,16.2007,16.2403,16.1781,16.2347,194400.0
2006-01-17 11:20:00,28.7,28.71,28.62,28.69,263600.0,16.2347,16.2403,16.1894,16.229,263600.0
2006-01-17 11:30:00,28.68,28.7,28.58,28.6,237200.0,16.2233,16.2347,16.1668,16.1781,237200.0
2006-01-17 11:40:00,28.6,28.62,28.56,28.6,86000.0,16.1781,16.1894,16.1555,16.1781,86000.0
2006-01-17 11:50:00,28.59,28.59,28.55,28.58,45200.0,16.1724,16.1724,16.1498,16.1668,45200.0
2006-01-17 12:00:00,28.58,28.6,28.52,28.52,104000.0,16.1668,16.1781,16.1328,16.1328,104000.0
2006-01-17 12:10:00,28.52,28.57,28.51,28.52,124800.0,16.1328,16.1611,16.1272,16.1328,124800.0
2006-01-17 12:20:00,28.54,28.54,28.45,28.46,148000.0,16.1442,16.1442,16.0932,16.0989,148000.0
2006-01-17 12:30:00,28.46,28.52,28.46,28.52,88400.0,16.0989,16.1328,16.0989,16.1328,88400.0
2006-01-17 12:40:00,28.54,28.55,28.49,28.49,92800.0,16.1442,16.1498,16.1159,16.1159,92800.0
2006-01-17 12:50:00,28.49,28.51,28.49,28.49,28000.0,16.1159,16.1272,16.1159,16.1159,28000.0
2006-01-17 13:00:00,28.49,28.5,28.46,28.48,77200.0,16.1159,16.1215,16.0989,16.1102,77200.0
2006-01-17 13:10:00,28.47,28.52,28.47,28.48,61600.0,16.1046,16.1328,16.1046,16.1102,61600.0
2006-01-17 13:20:00,28.49,28.6,28.49,28.57,56400.0,16.1159,16.1781,16.1159,16.1611,56400.0
2006-01-17 13:30:00,28.57,28.61,28.51,28.53,125200.0,16.1611,16.1837,16.1272,16.1385,125200.0
2006-01-17 13:40:00,28.55,28.55,28.48,28.51,104800.0,16.1498,16.1498,16.1102,16.1272,104800.0
2006-01-17 13:50:00,28.5,28.62,28.49,28.59,121200.0,16.1215,16.1894,16.1159,16.1724,121200.0
2006-01-17 14:00:00,28.59,28.77,28.59,28.73,165600.0,16.1724,16.2743,16.1724,16.2516,165600.0
2006-01-17 14:10:00,28.74,28.78,28.66,28.66,74400.0,16.2573,16.2799,16.212,16.212,74400.0
2006-01-17 14:20:00,28.65,28.67,28.61,28.63,54800.0,16.2064,16.2177,16.1837,16.1951,54800.0
2006-01-17 14:30:00,28.63,28.66,28.59,28.65,61200.0,16.1951,16.212,16.1724,16.2064,61200.0
2006-01-17 14:40:00,28.63,28.63,28.58,28.61,34000.0,16.1951,16.1951,16.1668,16.1837,34000.0
2006-01-17 14:50:00,28.61,28.67,28.59,28.65,85600.0,16.1837,16.2177,16.1724,16.2064,85600.0
2006-01-17 15:00:00,28.66,28.68,28.62,28.66,66800.0,16.212,16.2233,16.1894,16.212,66800.0
2006-01-17 15:10:00,28.66,28.71,28.64,28.67,93200.0,16.212,16.2403,16.2007,16.2177,93200.0
2006-01-17 15:20:00,28.66,28.67,28.61,28.62,152800.0,16.212,16.2177,16.1837,16.1894,152800.0
2006-01-17 15:30:00,28.61,28.64,28.61,28.62,136000.0,16.1837,16.2007,16.1837,16.1894,136000.0
2006-01-17 15:40:00,28.62,28.64,28.6,28.61,156800.0,16.1894,16.2007,16.1781,16.1837,156800.0
2006-01-17 15:50:00,28.61,28.64,28.6,28.63,124000.0,16.1837,16.2007,16.1781,16.1951,124000.0
2006-01-18 09:30:00,28.46,28.81,28.46,28.75,542400.0,16.0989,16.2969,16.0989,16.2629,542400.0
2006-01-18 09:40:00,28.79,28.86,28.46,28.56,889200.0,16.2856,16.3252,16.0989,16.1555,889200.0
2006-01-18 09:50:00,28.54,28.56,28.26,28.31,958800.0,16.1442,16.1555,15.9858,16.014,958800.0
2006-01-18 10:00:00,28.31,28.48,28.2,28.45,546400.0,16.014,16.1102,15.9518,16.0932,546400.0
2006-01-18 10:10:00,28.44,28.59,28.41,28.5,518800.0,16.0876,16.1724,16.0706,16.1215,518800.0
2006-01-18 10:20:00,28.52,28.58,28.43,28.47,436400.0,16.1328,16.1668,16.0819,16.1046,436400.0
2006-01-18 10:30:00,28.47,28.47,28.24,28.24,236000.0,16.1046,16.1046,15.9745,15.9745,236000.0
2006-01-18 10:40:00,28.23,28.27,28.03,28.03,537600.0,15.9688,15.9914,15.8557,15.8557,537600.0
2006-01-18 10:50:00,28.03,28.05,27.86,27.91,648400.0,15.8557,15.867,15.7595,15.7878,648400.0
2006-01-18 11:00:00,27.92,27.94,27.76,27.76,494400.0,15.7934,15.8048,15.7029,15.7029,494400.0
2006-01-18 11:10:00,27.76,27.91,27.76,27.78,394800.0,15.7029,15.7878,15.7029,15.7142,394800.0
2006-01-18 11:20:00,27.8,27.85,27.75,27.8,308400.0,15.7256,15.7538,15.6973,15.7256,308400.0
2006-01-18 11:30:00,27.81,27.88,27.78,27.88,210000.0,15.7312,15.7708,15.7142,15.7708,210000.0
2006-01-18 11:40:00,27.86,27.91,27.81,27.84,357600.0,15.7595,15.7878,15.7312,15.7482,357600.0
2006-01-18 11:50:00,27.82,27.85,27.78,27.84,94800.0,15.7369,15.7538,15.7142,15.7482,94800.0
2006-01-18 12:00:00,27.82,27.94,27.78,27.93,302400.0,15.7369,15.8048,15.7142,15.7991,302400.0
2006-01-18 12:10:00,27.92,27.92,27.85,27.87,67200.0,15.7934,15.7934,15.7538,15.7652,67200.0
2006-01-18 12:20:00,27.86,27.9,27.86,27.87,65200.0,15.7595,15.7821,15.7595,15.7652,65200.0
2006-01-18 12:30:00,27.88,27.9,27.82,27.89,152800.0,15.7708,15.7821,15.7369,15.7765,152800.0
2006-01-18 12:40:00,27.89,27.94,27.89,27.93,110000.0,15.7765,15.8048,15.7765,15.7991,110000.0
2006-01-18 12:50:00,27.93,27.96,27.89,27.89,84800.0,15.7991,15.8161,15.7765,15.7765,84800.0
2006-01-18 13:00:00,27.89,27.97,27.89,27.93,214000.0,15.7765,15.8217,15.7765,15.7991,214000.0
2006-01-18 13:10:00,27.92,27.95,27.9,27.93,198400.0,15.7934,15.8104,15.7821,15.7991,198400.0
2006-01-18 13:20:00,27.92,27.95,27.84,27.86,305600.0,15.7934,15.8104,15.7482,15.7595,305600.0
2006-01-18 13:30:00,27.86,27.92,27.83,27.85,166800.0,15.7595,15.7934,15.7425,15.7538,166800.0
2006-01-18 13:40:00,27.87,27.88,27.84,27.85,52000.0,15.7652,15.7708,15.7482,15.7538,52000.0
2006-01-18 13:50:00,27.85,27.87,27.84,27.84,50000.0,15.7538,15.7652,15.7482,15.7482,50000.0
2006-01-18 14:00:00,27.84,27.87,27.81,27.81,224000.0,15.7482,15.7652,15.7312,15.7312,224000.0
2006-01-18 14:10:00,27.81,27.84,27.7,27.71,241200.0,15.7312,15.7482,15.669,15.6746,241200.0
2006-01-18 14:20:00,27.71,27.74,27.65,27.69,244800.0,15.6746,15.6916,15.6407,15.6633,244800.0
2006-01-18 14:30:00,27.69,27.72,27.51,27.6,360800.0,15.6633,15.6803,15.5615,15.6124,360800.0
2006-01-18 14:40:00,27.6,27.6,27.38,27.46,690400.0,15.6124,15.6124,15.488,15.5332,690400.0
2006-01-18 14:50:00,27.47,27.54,27.4,27.54,411200.0,15.5389,15.5785,15.4993,15.5785,411200.0
2006-01-18 15:00:00,27.54,27.56,27.46,27.53,563200.0,15.5785,15.5898,15.5332,15.5728,563200.0
2006-01-18 15:10:00,27.52,27.56,27.46,27.54,400400.0,15.5672,15.5898,15.5332,15.5785,400400.0
2006-01-18 15:20:00,27.54,27.59,27.45,27.52,348000.0,15.5785,15.6068,15.5276,15.5672,348000.0
2006-01-18 15:30:00,27.5,27.51,27.45,27.5,385600.0,15.5559,15.5615,15.5276,15.5559,385600.0
2006-01-18 15:40:00,27.49,27.59,27.48,27.57,432000.0,15.5502,15.6068,15.5445,15.5955,432000.0
2006-01-18 15:50:00,27.57,27.57,27.4,27.43,396000.0,15.5955,15.5955,15.4993,15.5163,396000.0
2006-01-19 09:30:00,27.75,27.75,27.5,27.5,294400.0,15.6973,15.6973,15.5559,15.5559,294400.0
2006-01-19 09:40:00,27.5,27.56,27.25,27.41,632000.0,15.5559,15.5898,15.4144,15.5049,632000.0
2006-01-19 09:50:00,27.41,27.6,27.36,27.48,260000.0,15.5049,15.6124,15.4767,15.5445,260000.0
2006-01-19 10:00:00,27.48,27.53,27.43,27.47,368800.0,15.5445,15.5728,15.5163,15.5389,368800.0
2006-01-19 10:10:00,27.47,27.5,27.45,27.46,345200.0,15.5389,15.5559,15.5276,15.5332,345200.0
2006-01-19 10:20:00,27.46,27.51,27.34,27.34,143600.0,15.5332,15.5615,15.4654,15.4654,143600.0
2006-01-19 10:30:00,27.35,27.5,27.35,27.47,132800.0,15.471,15.5559,15.471,15.5389,132800.0
2006-01-19 10:40:00,27.47,27.47,27.38,27.4,265600.0,15.5389,15.5389,15.488,15.4993,265600.0
2006-01-19 10:50:00,27.41,27.45,27.35,27.35,362800.0,15.5049,15.5276,15.471,15.471,362800.0
2006-01-19 11:00:00,27.35,27.36,27.23,27.29,341600.0,15.471,15.4767,15.4031,15.4371,341600.0
2006-01-19 11:10:00,27.28,27.31,27.2,27.22,473200.0,15.4314,15.4484,15.3862,15.3975,473200.0
2006-01-19 11:20:00,27.22,27.34,27.21,27.32,392000.0,15.3975,15.4654,15.3918,15.454,392000.0
2006-01-19 11:30:00,27.32,27.47,27.31,27.44,188000.0,15.454,15.5389,15.4484,15.5219,188000.0
2006-01-19 11:40:00,27.44,27.49,27.4,27.44,189200.0,15.5219,15.5502,15.4993,15.5219,189200.0
2006-01-19 11:50:00,27.44,27.44,27.36,27.41,171600.0,15.5219,15.5219,15.4767,15.5049,171600.0
2006-01-19 12:00:00,27.41,27.48,27.37,27.48,156000.0,15.5049,15.5445,15.4823,15.5445,156000.0
2006-01-19 12:10:00,27.48,27.5,27.44,27.48,236800.0,15.5445,15.5559,15.5219,15.5445,236800.0
2006-01-19 12:20:00,27.48,27.52,27.43,27.52,201600.0,15.5445,15.5672,15.5163,15.5672,201600.0
2006-01-19 12:30:00,27.52,27.53,27.45,27.46,322800.0,15.5672,15.5728,15.5276,15.5332,322800.0
2006-01-19 12:40:00,27.46,27.5,27.38,27.43,86400.0,15.5332,15.5559,15.488,15.5163,86400.0
2006-01-19 12:50:00,27.43,27.43,27.33,27.39,96400.0,15.5163,15.5163,15.4597,15.4936,96400.0
2006-01-19 13:00:00,27.38,27.43,27.38,27.43,94800.0,15.488,15.5163,15.488,15.5163,94800.0
2006-01-19 13:10:00,27.43,27.49,27.43,27.48,96800.0,15.5163,15.5502,15.5163,15.5445,96800.0
2006-01-19 13:20:00,27.49,27.5,27.45,27.46,131200.0,15.5502,15.5559,15.5276,15.5332,131200.0
2006-01-19 13:30:00,27.46,27.5,27.43,27.47,471200.0,15.5332,15.5559,15.5163,15.5389,471200.0
2006-01-19 13:40:00,27.47,27.5,27.44,27.46,88400.0,15.5389,15.5559,15.5219,15.5332,88400.0
2006-01-19 13:50:00,27.47,27.49,27.45,27.46,103200.0,15.5389,15.5502,15.5276,15.5332,103200.0
2006-01-19 14:00:00,27.46,27.49,27.41,27.41,126000.0,15.5332,15.5502,15.5049,15.5049,126000.0
2006-01-19 14:10:00,27.41,27.47,27.4,27.42,110000.0,15.5049,15.5389,15.4993,15.5106,110000.0
2006-01-19 14:20:00,27.42,27.46,27.38,27.38,145200.0,15.5106,15.5332,15.488,15.488,145200.0
2006-01-19 14:30:00,27.37,27.41,27.36,27.39,197600.0,15.4823,15.5049,15.4767,15.4936,197600.0
2006-01-19 14:40:00,27.39,27.4,27.33,27.35,336400.0,15.4936,15.4993,15.4597,15.471,336400.0
2006-01-19 14:50:00,27.35,27.35,27.25,27.26,263200.0,15.471,15.471,15.4144,15.4201,263200.0
2006-01-19 15:00:00,27.26,27.26,27.1,27.22,388000.0,15.4201,15.4201,15.3296,15.3975,388000.0
2006-01-19 15:10:00,27.22,27.36,27.14,27.15,362400.0,15.3975,15.4767,15.3522,15.3579,362400.0
2006-01-19 15:20:00,27.16,27.17,27.09,27.16,296400.0,15.3635,15.3692,15.3239,15.3635,296400.0
2006-01-19 15:30:00,27.16,27.17,27.12,27.15,265200.0,15.3635,15.3692,15.3409,15.3579,265200.0
2006-01-19 15:40:00,27.15,27.18,27.11,27.12,357200.0,15.3579,15.3748,15.3352,15.3409,357200.0
2006-01-19 15:50:00,27.13,27.17,27.1,27.14,337600.0,15.3466,15.3692,15.3296,15.3522,337600.0
2006-01-20 09:30:00,26.89,27.06,26.89,27.06,315600.0,15.2108,15.307,15.2108,15.307,315600.0
2006-01-20 09:40:00,27.06,27.21,27.04,27.13,214000.0,15.307,15.3918,15.2957,15.3466,214000.0
2006-01-20 09:50:00,27.13,27.37,27.13,27.32,170800.0,15.3466,15.4823,15.3466,15.454,170800.0
2006-01-20 10:00:00,27.32,27.43,27.27,27.27,217600.0,15.454,15.5163,15.4258,15.4258,217600.0
2006-01-20 10:10:00,27.27,27.55,27.27,27.36,291600.0,15.4258,15.5841,15.4258,15.4767,291600.0
2006-01-20 10:20:00,27.35,27.44,27.34,27.43,266800.0,15.471,15.5219,15.4654,15.5163,266800.0
2006-01-20 10:30:00,27.44,27.46,27.31,27.38,233600.0,15.5219,15.5332,15.4484,15.488,233600.0
2006-01-20 10:40:00,27.38,27.4,27.15,27.21,178800.0,15.488,15.4993,15.3579,15.3918,178800.0
2006-01-20 10:50:00,27.23,27.38,27.15,27.38,190800.0,15.4031,15.488,15.3579,15.488,190800.0
2006-01-20 11:00:00,27.36,27.47,27.33,27.44,258400.0,15.4767,15.5389,15.4597,15.5219,258400.0
2006-01-20 11:10:00,27.48,27.52,27.44,27.5,313600.0,15.5445,15.5672,15.5219,15.5559,313600.0
2006-01-20 11:20:00,27.5,27.5,27.38,27.49,173200.0,15.5559,15.5559,15.488,15.5502,173200.0
2006-01-20 11:30:00,27.49,27.51,27.38,27.46,537200.0,15.5502,15.5615,15.488,15.5332,537200.0
2006-01-20 11:40:00,27.45,27.48,27.29,27.29,128800.0,15.5276,15.5445,15.4371,15.4371,128800.0
2006-01-20 11:50:00,27.29,27.41,27.26,27.41,1356000.0,15.4371,15.5049,15.4201,15.5049,1356000.0
2006-01-20 12:00:00,27.41,27.5,27.34,27.49,110400.0,15.5049,15.5559,15.4654,15.5502,110400.0
2006-01-20 12:10:00,27.49,27.5,27.44,27.5,138000.0,15.5502,15.5559,15.5219,15.5559,138000.0
2006-01-20 12:20:00,27.5,27.55,27.48,27.55,219600.0,15.5559,15.5841,15.5445,15.5841,219600.0
2006-01-20 12:30:00,27.54,27.56,27.46,27.5,176000.0,15.5785,15.5898,15.5332,15.5559,176000.0
2006-01-20 12:40:00,27.5,27.53,27.46,27.47,118400.0,15.5559,15.5728,15.5332,15.5389,118400.0
2006-01-20 12:50:00,27.47,27.5,27.42,27.42,149200.0,15.5389,15.5559,15.5106,15.5106,149200.0
2006-01-20 13:00:00,27.42,27.43,27.26,27.35,170800.0,15.5106,15.5163,15.4201,15.471,170800.0
2006-01-20 13:10:00,27.36,27.43,27.29,27.29,116800.0,15.4767,15.5163,15.4371,15.4371,116800.0
2006-01-20 13:20:00,27.28,27.3,27.19,27.27,151600.0,15.4314,15.4427,15.3805,15.4258,151600.0
2006-01-20 13:30:00,27.27,27.33,27.24,27.28,79600.0,15.4258,15.4597,15.4088,15.4314,79600.0
2006-01-20 13:40:00,27.28,27.31,27.26,27.28,68800.0,15.4314,15.4484,15.4201,15.4314,68800.0
2006-01-20 13:50:00,27.28,27.28,27.22,27.23,70800.0,15.4314,15.4314,15.3975,15.4031,70800.0
2006-01-20 14:00:00,27.23,27.25,27.16,27.18,105600.0,15.4031,15.4144,15.3635,15.3748,105600.0
2006-01-20 14:10:00,27.17,27.22,27.07,27.22,164000.0,15.3692,15.3975,15.3126,15.3975,164000.0
2006-01-20 14:20:00,27.22,27.35,27.21,27.34,81600.0,15.3975,15.471,15.3918,15.4654,81600.0
2006-01-20 14:30:00,27.34,27.37,27.3,27.35,87600.0,15.4654,15.4823,15.4427,15.471,87600.0
2006-01-20 14:40:00,27.36,27.39,27.3,27.34,118800.0,15.4767,15.4936,15.4427,15.4654,118800.0
2006-01-20 14:50:00,27.34,27.35,27.26,27.27,105600.0,15.4654,15.471,15.4201,15.4258,105600.0
2006-01-20 15:00:00,27.27,27.34,27.24,27.3,143200.0,15.4258,15.4654,15.4088,15.4427,143200.0
2006-01-20 15:10:00,27.3,27.31,27.14,27.15,157600.0,15.4427,15.4484,15.3522,15.3579,157600.0
2006-01-20 15:20:00,27.14,27.14,27.04,27.09,248800.0,15.3522,15.3522,15.2957,15.3239,248800.0
2006-01-20 15:30:00,27.08,27.13,27.07,27.12,190800.0,15.3183,15.3466,15.3126,15.3409,190800.0
2006-01-20 15:40:00,27.13,27.14,27.02,27.06,180400.0,15.3466,15.3522,15.2843,15.307,180400.0
2006-01-20 15:50:00,27.04,27.14,27.02,27.04,210800.0,15.2957,15.3522,15.2843,15.2957,210800.0
2006-01-23 09:30:00,26.95,27.18,26.95,27.16,132000.0,15.2447,15.3748,15.2447,15.3635,132000.0
2006-01-23 09:40:00,27.16,27.33,27.11,27.14,182400.0,15.3635,15.4597,15.3352,15.3522,182400.0
2006-01-23 09:50:00,27.13,27.25,27.08,27.24,115200.0,15.3466,15.4144,15.3183,15.4088,115200.0
2006-01-23 10:00:00,27.24,27.32,27.16,27.21,208800.0,15.4088,15.454,15.3635,15.3918,208800.0
2006-01-23 10:10:00,27.21,27.25,27.16,27.21,203600.0,15.3918,15.4144,15.3635,15.3918,203600.0
2006-01-23 10:20:00,27.2,27.23,27.16,27.17,189200.0,15.3862,15.4031,15.3635,15.3692,189200.0
2006-01-23 10:30:00,27.18,27.22,27.12,27.18,90000.0,15.3748,15.3975,15.3409,15.3748,90000.0
2006-01-23 10:40:00,27.17,27.18,27.09,27.13,181600.0,15.3692,15.3748,15.3239,15.3466,181600.0
2006-01-23 10:50:00,27.14,27.17,27.1,27.13,105600.0,15.3522,15.3692,15.3296,15.3466,105600.0
2006-01-23 11:00:00,27.13,27.19,27.09,27.15,168400.0,15.3466,15.3805,15.3239,15.3579,168400.0
2006-01-23 11:10:00,27.15,27.2,27.11,27.14,130400.0,15.3579,15.3862,15.3352,15.3522,130400.0
2006-01-23 11:20:00,27.15,27.2,27.13,27.19,70800.0,15.3579,15.3862,15.3466,15.3805,70800.0
2006-01-23 11:30:00,27.19,27.19,27.09,27.14,171600.0,15.3805,15.3805,15.3239,15.3522,171600.0
2006-01-23 11:40:00,27.16,27.22,27.13,27.22,951200.0,15.3635,15.3975,15.3466,15.3975,951200.0
2006-01-23 11:50:00,27.22,27.23,27.16,27.16,67600.0,15.3975,15.4031,15.3635,15.3635,67600.0
2006-01-23 12:00:00,27.16,27.18,27.16,27.17,96000.0,15.3635,15.3748,15.3635,15.3692,96000.0
2006-01-23 12:10:00,27.18,27.18,27.13,27.13,62000.0,15.3748,15.3748,15.3466,15.3466,62000.0
2006-01-23 12:20:00,27.14,27.15,27.14,27.15,57200.0,15.3522,15.3579,15.3522,15.3579,57200.0
2006-01-23 12:30:00,27.15,27.18,27.13,27.15,125200.0,15.3579,15.3748,15.3466,15.3579,125200.0
2006-01-23 12:40:00,27.14,27.14,27.03,27.03,116000.0,15.3522,15.3522,15.29,15.29,116000.0
2006-01-23 12:50:00,27.03,27.03,27.0,27.01,94400.0,15.29,15.29,15.273,15.2787,94400.0
2006-01-23 13:00:00,27.01,27.11,27.0,27.08,119200.0,15.2787,15.3352,15.273,15.3183,119200.0
2006-01-23 13:10:00,27.07,27.15,27.07,27.08,232800.0,15.3126,15.3579,15.3126,15.3183,232800.0
2006-01-23 13:20:00,27.08,27.13,27.07,27.11,112000.0,15.3183,15.3466,15.3126,15.3352,112000.0
2006-01-23 13:30:00,27.13,27.17,27.13,27.16,76800.0,15.3466,15.3692,15.3466,15.3635,76800.0
2006-01-23 13:40:00,27.16,27.2,27.13,27.15,75200.0,15.3635,15.3862,15.3466,15.3579,75200.0
2006-01-23 13:50:00,27.14,27.18,27.08,27.09,65200.0,15.3522,15.3748,15.3183,15.3239,65200.0
2006-01-23 14:00:00,27.09,27.15,27.09,27.14,47200.0,15.3239,15.3579,15.3239,15.3522,47200.0
2006-01-23 14:10:00,27.15,27.15,27.11,27.13,48400.0,15.3579,15.3579,15.3352,15.3466,48400.0
2006-01-23 14:20:00,27.12,27.15,27.1,27.12,65200.0,15.3409,15.3579,15.3296,15.3409,65200.0
2006-01-23 14:30:00,27.13,27.15,27.1,27.14,68800.0,15.3466,15.3579,15.3296,15.3522,68800.0
2006-01-23 14:40:00,27.14,27.18,27.11,27.12,130000.0,15.3522,15.3748,15.3352,15.3409,130000.0
2006-01-23 14:50:00,27.12,27.15,27.11,27.14,117600.0,15.3409,15.3579,15.3352,15.3522,117600.0
2006-01-23 15:00:00,27.15,27.18,27.11,27.16,132000.0,15.3579,15.3748,15.3352,15.3635,132000.0
2006-01-23 15:10:00,27.16,27.16,27.11,27.14,190400.0,15.3635,15.3635,15.3352,15.3522,190400.0
2006-01-23 15:20:00,27.14,27.22,27.11,27.13,77200.0,15.3522,15.3975,15.3352,15.3466,77200.0
2006-01-23 15:30:00,27.15,27.2,27.07,27.1,116400.0,15.3579,15.3862,15.3126,15.3296,116400.0
2006-01-23 15:40:00,27.1,27.16,27.09,27.16,118000.0,15.3296,15.3635,15.3239,15.3635,118000.0
2006-01-23 15:50:00,27.16,27.18,27.11,27.13,197600.0,15.3635,15.3748,15.3352,15.3466,197600.0
2006-01-24 09:30:00,27.02,27.02,26.82,26.88,242000.0,15.2843,15.2843,15.1712,15.2051,242000.0
2006-01-24 09:40:00,26.89,26.95,26.85,26.95,450800.0,15.2108,15.2447,15.1882,15.2447,450800.0
2006-01-24 09:50:00,26.94,27.0,26.94,26.96,152000.0,15.2391,15.273,15.2391,15.2504,152000.0
2006-01-24 10:00:00,26.95,27.03,26.95,27.0,141600.0,15.2447,15.29,15.2447,15.273,141600.0
2006-01-24 10:10:00,27.0,27.04,26.98,26.98,80800.0,15.273,15.2957,15.2617,15.2617,80800.0
2006-01-24 10:20:00,26.99,27.04,26.95,26.95,90800.0,15.2674,15.2957,15.2447,15.2447,90800.0
2006-01-24 10:30:00,26.96,27.0,26.96,26.98,80800.0,15.2504,15.273,15.2504,15.2617,80800.0
2006-01-24 10:40:00,26.98,27.03,26.97,27.03,81600.0,15.2617,15.29,15.2561,15.29,81600.0
2006-01-24 10:50:00,27.03,27.03,26.94,26.96,137200.0,15.29,15.29,15.2391,15.2504,137200.0
2006-01-24 11:00:00,26.95,26.95,26.88,26.88,174400.0,15.2447,15.2447,15.2051,15.2051,174400.0
2006-01-24 11:10:00,26.88,26.88,26.8,26.85,281600.0,15.2051,15.2051,15.1599,15.1882,281600.0
2006-01-24 11:20:00,26.85,26.86,26.8,26.8,181200.0,15.1882,15.1938,15.1599,15.1599,181200.0
2006-01-24 11:30:00,26.8,26.83,26.68,26.68,357600.0,15.1599,15.1769,15.092,15.092,357600.0
2006-01-24 11:40:00,26.67,26.73,26.64,26.69,102000.0,15.0864,15.1203,15.0694,15.0977,102000.0
2006-01-24 11:50:00,26.69,26.7,26.63,26.63,130800.0,15.0977,15.1033,15.0637,15.0637,130800.0
2006-01-24 12:00:00,26.64,26.74,26.64,26.74,179600.0,15.0694,15.126,15.0694,15.126,179600.0
2006-01-24 12:10:00,26.73,26.8,26.7,26.8,183600.0,15.1203,15.1599,15.1033,15.1599,183600.0
2006-01-24 12:20:00,26.8,26.83,26.75,26.75,163200.0,15.1599,15.1769,15.1316,15.1316,163200.0
2006-01-24 12:30:00,26.75,26.82,26.75,26.77,158400.0,15.1316,15.1712,15.1316,15.1429,158400.0
2006-01-24 12:40:00,26.76,26.77,26.7,26.74,108400.0,15.1373,15.1429,15.1033,15.126,108400.0
2006-01-24 12:50:00,26.75,26.75,26.73,26.75,71200.0,15.1316,15.1316,15.1203,15.1316,71200.0
2006-01-24 13:00:00,26.74,26.75,26.68,26.68,80000.0,15.126,15.1316,15.092,15.092,80000.0
2006-01-24 13:10:00,26.68,26.73,26.68,26.72,53200.0,15.092,15.1203,15.092,15.1146,53200.0
2006-01-24 13:20:00,26.71,26.72,26.67,26.67,88000.0,15.109,15.1146,15.0864,15.0864,88000.0
2006-01-24 13:30:00,26.67,26.72,26.65,26.68,278800.0,15.0864,15.1146,15.075,15.092,278800.0
2006-01-24 13:40:00,26.68,26.7,26.6,26.6,109200.0,15.092,15.1033,15.0468,15.0468,109200.0
2006-01-24 13:50:00,26.6,26.62,26.56,26.6,172400.0,15.0468,15.0581,15.0241,15.0468,172400.0
2006-01-24 14:00:00,26.6,26.63,26.56,26.63,258800.0,15.0468,15.0637,15.0241,15.0637,258800.0
2006-01-24 14:10:00,26.63,26.67,26.56,26.6,190800.0,15.0637,15.0864,15.0241,15.0468,190800.0
2006-01-24 14:20:00,26.59,26.61,26.53,26.55,122000.0,15.0411,15.0524,15.0072,15.0185,122000.0
2006-01-24 14:30:00,26.55,26.58,26.53,26.53,96000.0,15.0185,15.0354,15.0072,15.0072,96000.0
2006-01-24 14:40:00,26.53,26.56,26.52,26.54,124800.0,15.0072,15.0241,15.0015,15.0128,124800.0
2006-01-24 14:50:00,26.54,26.54,26.48,26.48,222800.0,15.0128,15.0128,14.9789,14.9789,222800.0
2006-01-24 15:00:00,26.48,26.53,26.48,26.48,123200.0,14.9789,15.0072,14.9789,14.9789,123200.0
2006-01-24 15:10:00,26.48,26.53,26.45,26.52,209600.0,14.9789,15.0072,14.9619,15.0015,209600.0
2006-01-24 15:20:00,26.52,26.54,26.49,26.54,140000.0,15.0015,15.0128,14.9845,15.0128,140000.0
2006-01-24 15:30:00,26.55,26.59,26.5,26.59,263200.0,15.0185,15.0411,14.9902,15.0411,263200.0
2006-01-24 15:40:00,26.58,26.61,26.5,26.58,174000.0,15.0354,15.0524,14.9902,15.0354,174000.0
2006-01-24 15:50:00,26.57,26.57,26.49,26.5,426000.0,15.0298,15.0298,14.9845,14.9902,426000.0
2006-01-25 09:30:00,26.52,26.58,26.43,26.54,178000.0,15.0015,15.0354,14.9506,15.0128,178000.0
2006-01-25 09:40:00,26.53,26.59,26.47,26.48,321600.0,15.0072,15.0411,14.9732,14.9789,321600.0
2006-01-25 09:50:00,26.5,26.55,26.48,26.51,107200.0,14.9902,15.0185,14.9789,14.9958,107200.0
2006-01-25 10:00:00,26.5,26.53,26.5,26.52,255600.0,14.9902,15.0072,14.9902,15.0015,255600.0
2006-01-25 10:10:00,26.52,26.56,26.48,26.56,213200.0,15.0015,15.0241,14.9789,15.0241,213200.0
2006-01-25 10:20:00,26.55,26.55,26.46,26.5,177200.0,15.0185,15.0185,14.9676,14.9902,177200.0
2006-01-25 10:30:00,26.5,26.5,26.39,26.45,312400.0,14.9902,14.9902,14.928,14.9619,312400.0
2006-01-25 10:40:00,26.45,26.52,26.43,26.46,178800.0,14.9619,15.0015,14.9506,14.9676,178800.0
2006-01-25 10:50:00,26.46,26.52,26.46,26.48,241600.0,14.9676,15.0015,14.9676,14.9789,241600.0
2006-01-25 11:00:00,26.48,26.54,26.46,26.46,194400.0,14.9789,15.0128,14.9676,14.9676,194400.0
2006-01-25 11:10:00,26.46,26.53,26.46,26.53,170800.0,14.9676,15.0072,14.9676,15.0072,170800.0
2006-01-25 11:20:00,26.54,26.68,26.53,26.68,396800.0,15.0128,15.092,15.0072,15.092,396800.0
2006-01-25 11:30:00,26.7,26.71,26.64,26.7,154000.0,15.1033,15.109,15.0694,15.1033,154000.0
2006-01-25 11:40:00,26.7,26.73,26.63,26.65,156400.0,15.1033,15.1203,15.0637,15.075,156400.0
2006-01-25 11:50:00,26.65,26.65,26.55,26.58,153600.0,15.075,15.075,15.0185,15.0354,153600.0
2006-01-25 12:00:00,26.59,26.64,26.56,26.62,130400.0,15.0411,15.0694,15.0241,15.0581,130400.0
2006-01-25 12:10:00,26.61,26.67,26.6,26.67,108800.0,15.0524,15.0864,15.0468,15.0864,108800.0
2006-01-25 12:20:00,26.66,26.66,26.57,26.61,91200.0,15.0807,15.0807,15.0298,15.0524,91200.0
2006-01-25 12:30:00,26.62,26.68,26.59,26.6,64400.0,15.0581,15.092,15.0411,15.0468,64400.0
2006-01-25 12:40:00,26.61,26.64,26.59,26.64,68400.0,15.0524,15.0694,15.0411,15.0694,68400.0
2006-01-25 12:50:00,26.64,26.68,26.63,26.68,110800.0,15.0694,15.092,15.0637,15.092,110800.0
2006-01-25 13:00:00,26.68,26.7,26.62,26.63,140400.0,15.092,15.1033,15.0581,15.0637,140400.0
2006-01-25 13:10:00,26.63,26.68,26.61,26.68,113600.0,15.0637,15.092,15.0524,15.092,113600.0
2006-01-25 13:20:00,26.68,26.68,26.59,26.59,88800.0,15.092,15.092,15.0411,15.0411,88800.0
2006-01-25 13:30:00,26.59,26.64,26.59,26.63,106800.0,15.0411,15.0694,15.0411,15.0637,106800.0
2006-01-25 13:40:00,26.63,26.63,26.55,26.57,93200.0,15.0637,15.0637,15.0185,15.0298,93200.0
2006-01-25 13:50:00,26.57,26.6,26.54,26.58,90400.0,15.0298,15.0468,15.0128,15.0354,90400.0
2006-01-25 14:00:00,26.58,26.61,26.53,26.59,86000.0,15.0354,15.0524,15.0072,15.0411,86000.0
2006-01-25 14:10:00,26.59,26.59,26.56,26.57,80000.0,15.0411,15.0411,15.0241,15.0298,80000.0
2006-01-25 14:20:00,26.57,26.58,26.53,26.53,172000.0,15.0298,15.0354,15.0072,15.0072,172000.0
2006-01-25 14:30:00,26.51,26.58,26.5,26.58,100400.0,14.9958,15.0354,14.9902,15.0354,100400.0
2006-01-25 14:40:00,26.58,26.58,26.49,26.5,232000.0,15.0354,15.0354,14.9845,14.9902,232000.0
2006-01-25 14:50:00,26.48,26.54,26.48,26.5,142800.0,14.9789,15.0128,14.9789,14.9902,142800.0
2006-01-25 15:00:00,26.51,26.57,26.51,26.53,156800.0,14.9958,15.0298,14.9958,15.0072,156800.0
2006-01-25 15:10:00,26.53,26.56,26.52,26.54,130400.0,15.0072,15.0241,15.0015,15.0128,130400.0
2006-01-25 15:20:00,26.54,26.56,26.5,26.52,190800.0,15.0128,15.0241,14.9902,15.0015,190800.0
2006-01-25 15:30:00,26.52,26.53,26.5,26.52,209600.0,15.0015,15.0072,14.9902,15.0015,209600.0
2006-01-25 15:40:00,26.52,26.61,26.52,26.54,162800.0,15.0015,15.0524,15.0015,15.0128,162800.0
2006-01-25 15:50:00,26.53,26.55,26.52,26.55,117200.0,15.0072,15.0185,15.0015,15.0185,117200.0
2006-01-26 09:30:00,26.71,26.74,26.6,26.6,178000.0,15.109,15.126,15.0468,15.0468,178000.0
2006-01-26 09:40:00,26.66,26.66,26.6,26.62,152400.0,15.0807,15.0807,15.0468,15.0581,152400.0
2006-01-26 09:50:00,26.6,26.68,26.59,26.67,202000.0,15.0468,15.092,15.0411,15.0864,202000.0
2006-01-26 10:00:00,26.68,26.68,26.59,26.61,377600.0,15.092,15.092,15.0411,15.0524,377600.0
2006-01-26 10:10:00,26.63,26.65,26.59,26.59,104400.0,15.0637,15.075,15.0411,15.0411,104400.0
2006-01-26 10:20:00,26.63,26.63,26.56,26.59,91600.0,15.0637,15.0637,15.0241,15.0411,91600.0
2006-01-26 10:30:00,26.58,26.61,26.5,26.58,111600.0,15.0354,15.0524,14.9902,15.0354,111600.0
2006-01-26 10:40:00,26.57,26.6,26.53,26.6,168800.0,15.0298,15.0468,15.0072,15.0468,168800.0
2006-01-26 10:50:00,26.6,26.68,26.59,26.68,129200.0,15.0468,15.092,15.0411,15.092,129200.0
2006-01-26 11:00:00,26.69,26.7,26.57,26.6,127200.0,15.0977,15.1033,15.0298,15.0468,127200.0
2006-01-26 11:10:00,26.6,26.73,26.6,26.72,182800.0,15.0468,15.1203,15.0468,15.1146,182800.0
2006-01-26 11:20:00,26.72,26.8,26.66,26.66,233200.0,15.1146,15.1599,15.0807,15.0807,233200.0
2006-01-26 11:30:00,26.66,26.71,26.61,26.69,130000.0,15.0807,15.109,15.0524,15.0977,130000.0
2006-01-26 11:40:00,26.69,26.8,26.69,26.79,156400.0,15.0977,15.1599,15.0977,15.1542,156400.0
2006-01-26 11:50:00,26.78,26.79,26.72,26.74,287600.0,15.1486,15.1542,15.1146,15.126,287600.0
2006-01-26 12:00:00,26.75,26.81,26.75,26.78,93200.0,15.1316,15.1655,15.1316,15.1486,93200.0
2006-01-26 12:10:00,26.79,26.81,26.73,26.73,297200.0,15.1542,15.1655,15.1203,15.1203,297200.0
2006-01-26 12:20:00,26.74,26.8,26.74,26.78,53200.0,15.126,15.1599,15.126,15.1486,53200.0
2006-01-26 12:30:00,26.76,26.77,26.71,26.76,79200.0,15.1373,15.1429,15.109,15.1373,79200.0
2006-01-26 12:40:00,26.77,26.81,26.75,26.8,80000.0,15.1429,15.1655,15.1316,15.1599,80000.0
2006-01-26 12:50:00,26.8,26.83,26.76,26.8,127200.0,15.1599,15.1769,15.1373,15.1599,127200.0
2006-01-26 13:00:00,26.81,26.81,26.73,26.74,124800.0,15.1655,15.1655,15.1203,15.126,124800.0
2006-01-26 13:10:00,26.74,26.78,26.73,26.78,72800.0,15.126,15.1486,15.1203,15.1486,72800.0
2006-01-26 13:20:00,26.77,26.78,26.74,26.75,73200.0,15.1429,15.1486,15.126,15.1316,73200.0
2006-01-26 13:30:00,26.74,26.75,26.71,26.73,94800.0,15.126,15.1316,15.109,15.1203,94800.0
2006-01-26 13:40:00,26.73,26.75,26.71,26.72,47600.0,15.1203,15.1316,15.109,15.1146,47600.0
2006-01-26 13:50:00,26.71,26.81,26.71,26.78,188400.0,15.109,15.1655,15.109,15.1486,188400.0
2006-01-26 14:00:00,26.77,26.79,26.73,26.74,105200.0,15.1429,15.1542,15.1203,15.126,105200.0
2006-01-26 14:10:00,26.74,26.76,26.7,26.75,92800.0,15.126,15.1373,15.1033,15.1316,92800.0
2006-01-26 14:20:00,26.74,26.78,26.7,26.71,92400.0,15.126,15.1486,15.1033,15.109,92400.0
2006-01-26 14:30:00,26.71,26.75,26.69,26.72,59200.0,15.109,15.1316,15.0977,15.1146,59200.0
2006-01-26 14:40:00,26.71,26.75,26.69,26.7,130400.0,15.109,15.1316,15.0977,15.1033,130400.0
2006-01-26 14:50:00,26.7,26.75,26.67,26.7,154000.0,15.1033,15.1316,15.0864,15.1033,154000.0
2006-01-26 15:00:00,26.7,26.72,26.67,26.71,147600.0,15.1033,15.1146,15.0864,15.109,147600.0
2006-01-26 15:10:00,26.72,26.72,26.67,26.7,129200.0,15.1146,15.1146,15.0864,15.1033,129200.0
2006-01-26 15:20:00,26.7,26.71,26.59,26.59,151600.0,15.1033,15.109,15.0411,15.0411,151600.0
2006-01-26 15:30:00,26.57,26.65,26.57,26.6,162400.0,15.0298,15.075,15.0298,15.0468,162400.0
2006-01-26 15:40:00,26.6,26.61,26.53,26.54,147200.0,15.0468,15.0524,15.0072,15.0128,147200.0
2006-01-26 15:50:00,26.54,26.59,26.51,26.59,270000.0,15.0128,15.0411,14.9958,15.0411,270000.0
2006-01-27 09:30:00,26.43,26.43,26.21,26.3,148800.0,14.9506,14.9506,14.8261,14.8771,148800.0
2006-01-27 09:40:00,26.31,26.59,26.31,26.57,167200.0,14.8827,15.0411,14.8827,15.0298,167200.0
2006-01-27 09:50:00,26.58,26.81,26.49,26.81,253200.0,15.0354,15.1655,14.9845,15.1655,253200.0
2006-01-27 10:00:00,26.81,26.81,26.67,26.67,209200.0,15.1655,15.1655,15.0864,15.0864,209200.0
2006-01-27 10:10:00,26.68,26.76,26.66,26.7,145600.0,15.092,15.1373,15.0807,15.1033,145600.0
2006-01-27 10:20:00,26.68,26.68,26.51,26.53,143600.0,15.092,15.092,14.9958,15.0072,143600.0
2006-01-27 10:30:00,26.53,26.59,26.47,26.59,299200.0,15.0072,15.0411,14.9732,15.0411,299200.0
2006-01-27 10:40:00,26.59,26.65,26.48,26.52,260800.0,15.0411,15.075,14.9789,15.0015,260800.0
2006-01-27 10:50:00,26.52,26.63,26.46,26.46,156800.0,15.0015,15.0637,14.9676,14.9676,156800.0
2006-01-27 11:00:00,26.46,26.63,26.45,26.63,134400.0,14.9676,15.0637,14.9619,15.0637,134400.0
2006-01-27 11:10:00,26.63,26.67,26.6,26.65,72000.0,15.0637,15.0864,15.0468,15.075,72000.0
2006-01-27 11:20:00,26.65,26.66,26.59,26.66,77600.0,15.075,15.0807,15.0411,15.0807,77600.0
2006-01-27 11:30:00,26.68,26.68,26.53,26.53,98000.0,15.092,15.092,15.0072,15.0072,98000.0
2006-01-27 11:40:00,26.53,26.54,26.4,26.49,210000.0,15.0072,15.0128,14.9336,14.9845,210000.0
2006-01-27 11:50:00,26.5,26.55,26.49,26.52,52000.0,14.9902,15.0185,14.9845,15.0015,52000.0
2006-01-27 12:00:00,26.54,26.61,26.54,26.61,35200.0,15.0128,15.0524,15.0128,15.0524,35200.0
2006-01-27 12:10:00,26.6,26.64,26.53,26.53,56400.0,15.0468,15.0694,15.0072,15.0072,56400.0
2006-01-27 12:20:00,26.54,26.54,26.46,26.5,122400.0,15.0128,15.0128,14.9676,14.9902,122400.0
2006-01-27 12:30:00,26.5,26.52,26.48,26.5,74800.0,14.9902,15.0015,14.9789,14.9902,74800.0
2006-01-27 12:40:00,26.5,26.5,26.39,26.41,90000.0,14.9902,14.9902,14.928,14.9393,90000.0
2006-01-27 12:50:00,26.41,26.44,26.28,26.32,168800.0,14.9393,14.9562,14.8657,14.8884,168800.0
2006-01-27 13:00:00,26.32,26.37,26.31,26.34,136000.0,14.8884,14.9167,14.8827,14.8997,136000.0
2006-01-27 13:10:00,26.36,26.36,26.3,26.32,89200.0,14.911,14.911,14.8771,14.8884,89200.0
2006-01-27 13:20:00,26.32,26.36,26.29,26.32,102000.0,14.8884,14.911,14.8714,14.8884,102000.0
2006-01-27 13:30:00,26.32,26.34,26.31,26.32,143200.0,14.8884,14.8997,14.8827,14.8884,143200.0
2006-01-27 13:40:00,26.32,26.33,26.28,26.31,130000.0,14.8884,14.894,14.8657,14.8827,130000.0
2006-01-27 13:50:00,26.32,26.37,26.31,26.37,123200.0,14.8884,14.9167,14.8827,14.9167,123200.0
2006-01-27 14:00:00,26.37,26.4,26.37,26.39,140400.0,14.9167,14.9336,14.9167,14.928,140400.0
2006-01-27 14:10:00,26.38,26.39,26.33,26.38,104000.0,14.9223,14.928,14.894,14.9223,104000.0
2006-01-27 14:20:00,26.39,26.43,26.39,26.39,92000.0,14.928,14.9506,14.928,14.928,92000.0
2006-01-27 14:30:00,26.39,26.45,26.39,26.41,111200.0,14.928,14.9619,14.928,14.9393,111200.0
2006-01-27 14:40:00,26.41,26.41,26.37,26.4,111200.0,14.9393,14.9393,14.9167,14.9336,111200.0
2006-01-27 14:50:00,26.41,26.46,26.39,26.46,168400.0,14.9393,14.9676,14.928,14.9676,168400.0
2006-01-27 15:00:00,26.47,26.49,26.42,26.42,110800.0,14.9732,14.9845,14.9449,14.9449,110800.0
2006-01-27 15:10:00,26.42,26.43,26.39,26.4,128400.0,14.9449,14.9506,14.928,14.9336,128400.0
2006-01-27 15:20:00,26.4,26.4,26.28,26.29,128800.0,14.9336,14.9336,14.8657,14.8714,128800.0
2006-01-27 15:30:00,26.29,26.36,26.29,26.33,144800.0,14.8714,14.911,14.8714,14.894,144800.0
2006-01-27 15:40:00,26.34,26.34,26.3,26.3,239200.0,14.8997,14.8997,14.8771,14.8771,239200.0
2006-01-27 15:50:00,26.3,26.3,26.21,26.21,257600.0,14.8771,14.8771,14.8261,14.8261,257600.0
2006-01-30 09:30:00,26.21,26.31,26.1,26.24,170800.0,14.8261,14.8827,14.7639,14.8431,170800.0
2006-01-30 09:40:00,26.24,26.33,26.21,26.21,450000.0,14.8431,14.894,14.8261,14.8261,450000.0
2006-01-30 09:50:00,26.24,26.3,26.19,26.3,141600.0,14.8431,14.8771,14.8148,14.8771,141600.0
2006-01-30 10:00:00,26.3,26.3,26.14,26.24,142400.0,14.8771,14.8771,14.7865,14.8431,142400.0
2006-01-30 10:10:00,26.24,26.3,26.24,26.29,85600.0,14.8431,14.8771,14.8431,14.8714,85600.0
2006-01-30 10:20:00,26.29,26.37,26.29,26.36,110000.0,14.8714,14.9167,14.8714,14.911,110000.0
2006-01-30 10:30:00,26.36,26.38,26.31,26.37,91600.0,14.911,14.9223,14.8827,14.9167,91600.0
2006-01-30 10:40:00,26.37,26.39,26.34,26.38,66400.0,14.9167,14.928,14.8997,14.9223,66400.0
2006-01-30 10:50:00,26.39,26.46,26.39,26.42,129200.0,14.928,14.9676,14.928,14.9449,129200.0
2006-01-30 11:00:00,26.42,26.43,26.34,26.36,162800.0,14.9449,14.9506,14.8997,14.911,162800.0
2006-01-30 11:10:00,26.35,26.41,26.32,26.35,507200.0,14.9053,14.9393,14.8884,14.9053,507200.0
2006-01-30 11:20:00,26.35,26.35,26.23,26.24,152000.0,14.9053,14.9053,14.8375,14.8431,152000.0
2006-01-30 11:30:00,26.24,26.35,26.24,26.34,103600.0,14.8431,14.9053,14.8431,14.8997,103600.0
2006-01-30 11:40:00,26.33,26.43,26.29,26.35,194000.0,14.894,14.9506,14.8714,14.9053,194000.0
2006-01-30 11:50:00,26.35,26.38,26.31,26.33,211200.0,14.9053,14.9223,14.8827,14.894,211200.0
2006-01-30 12:00:00,26.33,26.33,26.23,26.25,94000.0,14.894,14.894,14.8375,14.8488,94000.0
2006-01-30 12:10:00,26.25,26.32,26.25,26.3,106400.0,14.8488,14.8884,14.8488,14.8771,106400.0
2006-01-30 12:20:00,26.3,26.33,26.26,26.33,94000.0,14.8771,14.894,14.8544,14.894,94000.0
2006-01-30 12:30:00,26.33,26.38,26.32,26.36,88000.0,14.894,14.9223,14.8884,14.911,88000.0
2006-01-30 12:40:00,26.35,26.37,26.33,26.34,120800.0,14.9053,14.9167,14.894,14.8997,120800.0
2006-01-30 12:50:00,26.35,26.41,26.35,26.39,50400.0,14.9053,14.9393,14.9053,14.928,50400.0
2006-01-30 13:00:00,26.39,26.41,26.36,26.4,140000.0,14.928,14.9393,14.911,14.9336,140000.0
2006-01-30 13:10:00,26.4,26.42,26.37,26.39,126800.0,14.9336,14.9449,14.9167,14.928,126800.0
2006-01-30 13:20:00,26.39,26.4,26.33,26.36,172800.0,14.928,14.9336,14.894,14.911,172800.0
2006-01-30 13:30:00,26.36,26.42,26.36,26.41,114000.0,14.911,14.9449,14.911,14.9393,114000.0
2006-01-30 13:40:00,26.4,26.45,26.4,26.45,112400.0,14.9336,14.9619,14.9336,14.9619,112400.0
2006-01-30 13:50:00,26.45,26.48,26.44,26.44,102800.0,14.9619,14.9789,14.9562,14.9562,102800.0
2006-01-30 14:00:00,26.44,26.44,26.41,26.42,128400.0,14.9562,14.9562,14.9393,14.9449,128400.0
2006-01-30 14:10:00,26.42,26.47,26.41,26.43,100000.0,14.9449,14.9732,14.9393,14.9506,100000.0
2006-01-30 14:20:00,26.43,26.45,26.41,26.43,212800.0,14.9506,14.9619,14.9393,14.9506,212800.0
2006-01-30 14:30:00,26.43,26.43,26.38,26.38,119600.0,14.9506,14.9506,14.9223,14.9223,119600.0
2006-01-30 14:40:00,26.38,26.43,26.38,26.4,74000.0,14.9223,14.9506,14.9223,14.9336,74000.0
2006-01-30 14:50:00,26.4,26.46,26.4,26.46,114000.0,14.9336,14.9676,14.9336,14.9676,114000.0
2006-01-30 15:00:00,26.46,26.49,26.43,26.49,123200.0,14.9676,14.9845,14.9506,14.9845,123200.0
2006-01-30 15:10:00,26.49,26.53,26.43,26.44,191600.0,14.9845,15.0072,14.9506,14.9562,191600.0
2006-01-30 15:20:00,26.44,26.48,26.44,26.48,301600.0,14.9562,14.9789,14.9562,14.9789,301600.0
2006-01-30 15:30:00,26.48,26.68,26.48,26.66,386400.0,14.9789,15.092,14.9789,15.0807,386400.0
2006-01-30 15:40:00,26.66,26.66,26.56,26.57,332400.0,15.0807,15.0807,15.0241,15.0298,332400.0
2006-01-30 15:50:00,26.57,26.6,26.52,26.54,328000.0,15.0298,15.0468,15.0015,15.0128,328000.0
2006-01-31 09:30:00,26.41,26.49,26.38,26.42,71200.0,14.9393,14.9845,14.9223,14.9449,71200.0
2006-01-31 09:40:00,26.42,26.49,26.34,26.36,70000.0,14.9449,14.9845,14.8997,14.911,70000.0
2006-01-31 09:50:00,26.35,26.45,26.33,26.42,64400.0,14.9053,14.9619,14.894,14.9449,64400.0
2006-01-31 10:00:00,26.44,26.5,26.41,26.46,61200.0,14.9562,14.9902,14.9393,14.9676,61200.0
2006-01-31 10:10:00,26.44,26.46,26.36,26.36,49200.0,14.9562,14.9676,14.911,14.911,49200.0
2006-01-31 10:20:00,26.37,26.4,26.33,26.33,76800.0,14.9167,14.9336,14.894,14.894,76800.0
2006-01-31 10:30:00,26.32,26.38,26.3,26.33,85200.0,14.8884,14.9223,14.8771,14.894,85200.0
2006-01-31 10:40:00,26.33,26.38,26.33,26.36,66000.0,14.894,14.9223,14.894,14.911,66000.0
2006-01-31 10:50:00,26.35,26.35,26.29,26.31,108400.0,14.9053,14.9053,14.8714,14.8827,108400.0
2006-01-31 11:00:00,26.3,26.38,26.29,26.37,96800.0,14.8771,14.9223,14.8714,14.9167,96800.0
2006-01-31 11:10:00,26.37,26.43,26.37,26.38,104400.0,14.9167,14.9506,14.9167,14.9223,104400.0
2006-01-31 11:20:00,26.39,26.43,26.38,26.39,78000.0,14.928,14.9506,14.9223,14.928,78000.0
2006-01-31 11:30:00,26.38,26.4,26.32,26.37,110800.0,14.9223,14.9336,14.8884,14.9167,110800.0
2006-01-31 11:40:00,26.37,26.42,26.35,26.42,122800.0,14.9167,14.9449,14.9053,14.9449,122800.0
2006-01-31 11:50:00,26.42,26.44,26.39,26.4,86400.0,14.9449,14.9562,14.928,14.9336,86400.0
2006-01-31 12:00:00,26.4,26.41,26.39,26.41,65600.0,14.9336,14.9393,14.928,14.9393,65600.0
2006-01-31 12:10:00,26.4,26.44,26.38,26.38,69600.0,14.9336,14.9562,14.9223,14.9223,69600.0
2006-01-31 12:20:00,26.39,26.44,26.38,26.41,52400.0,14.928,14.9562,14.9223,14.9393,52400.0
2006-01-31 12:30:00,26.39,26.42,26.36,26.37,54000.0,14.928,14.9449,14.911,14.9167,54000.0
2006-01-31 12:40:00,26.37,26.38,26.33,26.36,53600.0,14.9167,14.9223,14.894,14.911,53600.0
2006-01-31 12:50:00,26.36,26.36,26.31,26.33,52000.0,14.911,14.911,14.8827,14.894,52000.0
2006-01-31 13:00:00,26.33,26.37,26.3,26.3,60000.0,14.894,14.9167,14.8771,14.8771,60000.0
2006-01-31 13:10:00,26.3,26.33,26.29,26.32,54400.0,14.8771,14.894,14.8714,14.8884,54400.0
2006-01-31 13:20:00,26.32,26.32,26.28,26.28,62800.0,14.8884,14.8884,14.8657,14.8657,62800.0
2006-01-31 13:30:00,26.28,26.29,26.26,26.27,72000.0,14.8657,14.8714,14.8544,14.8601,72000.0
2006-01-31 13:40:00,26.27,26.32,26.27,26.31,83200.0,14.8601,14.8884,14.8601,14.8827,83200.0
2006-01-31 13:50:00,26.31,26.36,26.31,26.36,86400.0,14.8827,14.911,14.8827,14.911,86400.0
2006-01-31 14:00:00,26.36,26.37,26.34,26.36,62000.0,14.911,14.9167,14.8997,14.911,62000.0
2006-01-31 14:10:00,26.36,26.39,26.3,26.34,85200.0,14.911,14.928,14.8771,14.8997,85200.0
2006-01-31 14:20:00,26.34,26.35,26.29,26.35,138800.0,14.8997,14.9053,14.8714,14.9053,138800.0
2006-01-31 14:30:00,26.34,26.36,26.31,26.34,92000.0,14.8997,14.911,14.8827,14.8997,92000.0
2006-01-31 14:40:00,26.34,26.36,26.29,26.33,93200.0,14.8997,14.911,14.8714,14.894,93200.0
2006-01-31 14:50:00,26.33,26.38,26.31,26.37,102800.0,14.894,14.9223,14.8827,14.9167,102800.0
2006-01-31 15:00:00,26.37,26.39,26.33,26.36,150000.0,14.9167,14.928,14.894,14.911,150000.0
2006-01-31 15:10:00,26.36,26.38,26.34,26.36,106000.0,14.911,14.9223,14.8997,14.911,106000.0
2006-01-31 15:20:00,26.36,26.38,26.34,26.35,118800.0,14.911,14.9223,14.8997,14.9053,118800.0
2006-01-31 15:30:00,26.35,26.36,26.29,26.29,134800.0,14.9053,14.911,14.8714,14.8714,134800.0
2006-01-31 15:40:00,26.29,26.31,26.25,26.26,132000.0,14.8714,14.8827,14.8488,14.8544,132000.0
2006-01-31 15:50:00,26.26,26.28,26.23,26.24,258400.0,14.8544,14.8657,14.8375,14.8431,258400.0
2006-02-01 09:30:00,26.15,26.16,26.06,26.13,65600.0,14.7922,14.7979,14.7413,14.7809,65600.0
2006-02-01 09:40:00,26.17,26.57,26.17,26.57,258800.0,14.8035,15.0298,14.8035,15.0298,258800.0
2006-02-01 09:50:00,26.55,26.59,26.44,26.46,235200.0,15.0185,15.0411,14.9562,14.9676,235200.0
2006-02-01 10:00:00,26.45,26.52,26.4,26.5,106800.0,14.9619,15.0015,14.9336,14.9902,106800.0
2006-02-01 10:10:00,26.53,26.53,26.4,26.41,150800.0,15.0072,15.0072,14.9336,14.9393,150800.0
2006-02-01 10:20:00,26.41,26.48,26.33,26.33,99600.0,14.9393,14.9789,14.894,14.894,99600.0
2006-02-01 10:30:00,26.34,26.44,26.34,26.36,235200.0,14.8997,14.9562,14.8997,14.911,235200.0
2006-02-01 10:40:00,26.37,26.39,26.31,26.33,61600.0,14.9167,14.928,14.8827,14.894,61600.0
2006-02-01 10:50:00,26.33,26.39,26.28,26.28,81200.0,14.894,14.928,14.8657,14.8657,81200.0
2006-02-01 11:00:00,26.26,26.31,26.22,26.24,98800.0,14.8544,14.8827,14.8318,14.8431,98800.0
2006-02-01 11:10:00,26.24,26.26,26.16,26.16,82400.0,14.8431,14.8544,14.7979,14.7979,82400.0
2006-02-01 11:20:00,26.14,26.14,26.04,26.05,130800.0,14.7865,14.7865,14.73,14.7356,130800.0
2006-02-01 11:30:00,26.05,26.1,26.03,26.07,97200.0,14.7356,14.7639,14.7243,14.747,97200.0
2006-02-01 11:40:00,26.07,26.11,26.04,26.11,94400.0,14.747,14.7696,14.73,14.7696,94400.0
2006-02-01 11:50:00,26.13,26.27,26.12,26.27,96400.0,14.7809,14.8601,14.7752,14.8601,96400.0
2006-02-01 12:00:00,26.25,26.32,26.25,26.32,50400.0,14.8488,14.8884,14.8488,14.8884,50400.0
2006-02-01 12:10:00,26.32,26.32,26.28,26.29,90400.0,14.8884,14.8884,14.8657,14.8714,90400.0
2006-02-01 12:20:00,26.29,26.29,26.22,26.25,83600.0,14.8714,14.8714,14.8318,14.8488,83600.0
2006-02-01 12:30:00,26.25,26.3,26.24,26.25,66000.0,14.8488,14.8771,14.8431,14.8488,66000.0
2006-02-01 12:40:00,26.25,26.26,26.21,26.21,56800.0,14.8488,14.8544,14.8261,14.8261,56800.0
2006-02-01 12:50:00,26.22,26.22,26.18,26.18,39600.0,14.8318,14.8318,14.8092,14.8092,39600.0
2006-02-01 13:00:00,26.18,26.2,26.15,26.2,42000.0,14.8092,14.8205,14.7922,14.8205,42000.0
2006-02-01 13:10:00,26.2,26.2,26.09,26.1,96000.0,14.8205,14.8205,14.7583,14.7639,96000.0
2006-02-01 13:20:00,26.11,26.13,26.1,26.13,79200.0,14.7696,14.7809,14.7639,14.7809,79200.0
2006-02-01 13:30:00,26.12,26.17,26.1,26.17,104400.0,14.7752,14.8035,14.7639,14.8035,104400.0
2006-02-01 13:40:00,26.17,26.18,26.15,26.15,52800.0,14.8035,14.8092,14.7922,14.7922,52800.0
2006-02-01 13:50:00,26.16,26.19,26.16,26.18,51600.0,14.7979,14.8148,14.7979,14.8092,51600.0
2006-02-01 14:00:00,26.18,26.2,26.16,26.19,78800.0,14.8092,14.8205,14.7979,14.8148,78800.0
2006-02-01 14:10:00,26.19,26.2,26.18,26.2,58000.0,14.8148,14.8205,14.8092,14.8205,58000.0
2006-02-01 14:20:00,26.19,26.19,26.11,26.11,66000.0,14.8148,14.8148,14.7696,14.7696,66000.0
2006-02-01 14:30:00,26.11,26.17,26.11,26.15,120000.0,14.7696,14.8035,14.7696,14.7922,120000.0
2006-02-01 14:40:00,26.14,26.23,26.14,26.23,144000.0,14.7865,14.8375,14.7865,14.8375,144000.0
2006-02-01 14:50:00,26.23,26.25,26.18,26.2,88000.0,14.8375,14.8488,14.8092,14.8205,88000.0
2006-02-01 15:00:00,26.19,26.2,26.15,26.18,333200.0,14.8148,14.8205,14.7922,14.8092,333200.0
2006-02-01 15:10:00,26.19,26.25,26.17,26.18,77200.0,14.8148,14.8488,14.8035,14.8092,77200.0
2006-02-01 15:20:00,26.16,26.18,26.12,26.12,106800.0,14.7979,14.8092,14.7752,14.7752,106800.0
2006-02-01 15:30:00,26.11,26.17,26.1,26.12,168000.0,14.7696,14.8035,14.7639,14.7752,168000.0
2006-02-01 15:40:00,26.11,26.12,26.05,26.08,199200.0,14.7696,14.7752,14.7356,14.7526,199200.0
2006-02-01 15:50:00,26.08,26.1,26.05,26.08,180000.0,14.7526,14.7639,14.7356,14.7526,180000.0
2006-02-02 09:30:00,26.1,26.3,26.1,26.15,187600.0,14.7639,14.8771,14.7639,14.7922,187600.0
2006-02-02 09:40:00,26.15,26.2,26.05,26.07,90000.0,14.7922,14.8205,14.7356,14.747,90000.0
2006-02-02 09:50:00,26.07,26.2,26.05,26.19,41600.0,14.747,14.8205,14.7356,14.8148,41600.0
2006-02-02 10:00:00,26.2,26.25,26.13,26.15,76400.0,14.8205,14.8488,14.7809,14.7922,76400.0
2006-02-02 10:10:00,26.15,26.22,26.09,26.17,59600.0,14.7922,14.8318,14.7583,14.8035,59600.0
2006-02-02 10:20:00,26.17,26.2,26.12,26.2,59200.0,14.8035,14.8205,14.7752,14.8205,59200.0
2006-02-02 10:30:00,26.21,26.23,26.11,26.11,69200.0,14.8261,14.8375,14.7696,14.7696,69200.0
2006-02-02 10:40:00,26.11,26.13,25.91,25.91,138000.0,14.7696,14.7809,14.6564,14.6564,138000.0
2006-02-02 10:50:00,25.91,25.93,25.84,25.86,234000.0,14.6564,14.6678,14.6168,14.6282,234000.0
2006-02-02 11:00:00,25.86,25.92,25.8,25.9,180800.0,14.6282,14.6621,14.5942,14.6508,180800.0
2006-02-02 11:10:00,25.9,25.93,25.88,25.93,152400.0,14.6508,14.6678,14.6395,14.6678,152400.0
2006-02-02 11:20:00,25.93,25.95,25.9,25.94,164800.0,14.6678,14.6791,14.6508,14.6734,164800.0
2006-02-02 11:30:00,25.94,25.94,25.9,25.92,129600.0,14.6734,14.6734,14.6508,14.6621,129600.0
2006-02-02 11:40:00,25.92,26.0,25.92,25.97,151600.0,14.6621,14.7074,14.6621,14.6904,151600.0
2006-02-02 11:50:00,25.97,25.98,25.93,25.96,74800.0,14.6904,14.696,14.6678,14.6847,74800.0
2006-02-02 12:00:00,25.98,26.0,25.97,25.99,66400.0,14.696,14.7074,14.6904,14.7017,66400.0
2006-02-02 12:10:00,26.0,26.0,25.95,26.0,65600.0,14.7074,14.7074,14.6791,14.7074,65600.0
2006-02-02 12:20:00,26.0,26.03,25.97,25.98,68400.0,14.7074,14.7243,14.6904,14.696,68400.0
2006-02-02 12:30:00,26.0,26.03,25.98,26.03,84000.0,14.7074,14.7243,14.696,14.7243,84000.0
2006-02-02 12:40:00,26.03,26.04,26.01,26.04,82800.0,14.7243,14.73,14.713,14.73,82800.0
2006-02-02 12:50:00,26.04,26.07,25.99,26.01,77600.0,14.73,14.747,14.7017,14.713,77600.0
2006-02-02 13:00:00,26.0,26.05,26.0,26.01,74400.0,14.7074,14.7356,14.7074,14.713,74400.0
2006-02-02 13:10:00,26.02,26.05,26.0,26.04,73200.0,14.7187,14.7356,14.7074,14.73,73200.0
2006-02-02 13:20:00,26.04,26.06,25.99,25.99,89200.0,14.73,14.7413,14.7017,14.7017,89200.0
2006-02-02 13:30:00,25.99,26.03,25.96,25.99,94800.0,14.7017,14.7243,14.6847,14.7017,94800.0
2006-02-02 13:40:00,25.99,26.05,25.95,26.05,48000.0,14.7017,14.7356,14.6791,14.7356,48000.0
2006-02-02 13:50:00,26.06,26.14,26.05,26.13,48800.0,14.7413,14.7865,14.7356,14.7809,48800.0
2006-02-02 14:00:00,26.13,26.15,26.09,26.15,49200.0,14.7809,14.7922,14.7583,14.7922,49200.0
2006-02-02 14:10:00,26.15,26.15,26.07,26.1,77200.0,14.7922,14.7922,14.747,14.7639,77200.0
2006-02-02 14:20:00,26.1,26.16,26.07,26.16,66000.0,14.7639,14.7979,14.747,14.7979,66000.0
2006-02-02 14:30:00,26.15,26.18,26.13,26.16,131200.0,14.7922,14.8092,14.7809,14.7979,131200.0
2006-02-02 14:40:00,26.17,26.21,26.16,26.19,150000.0,14.8035,14.8261,14.7979,14.8148,150000.0
2006-02-02 14:50:00,26.19,26.22,26.15,26.22,166800.0,14.8148,14.8318,14.7922,14.8318,166800.0
2006-02-02 15:00:00,26.22,26.24,26.19,26.23,204000.0,14.8318,14.8431,14.8148,14.8375,204000.0
2006-02-02 15:10:00,26.23,26.25,26.22,26.24,138800.0,14.8375,14.8488,14.8318,14.8431,138800.0
2006-02-02 15:20:00,26.24,26.27,26.24,26.25,275200.0,14.8431,14.8601,14.8431,14.8488,275200.0
2006-02-02 15:30:00,26.24,26.27,26.22,26.25,110000.0,14.8431,14.8601,14.8318,14.8488,110000.0
2006-02-02 15:40:00,26.25,26.27,26.22,26.24,124000.0,14.8488,14.8601,14.8318,14.8431,124000.0
2006-02-02 15:50:00,26.24,26.25,26.19,26.24,210400.0,14.8431,14.8488,14.8148,14.8431,210400.0
2006-02-03 09:30:00,25.98,26.11,25.98,26.06,122800.0,14.696,14.7696,14.696,14.7413,122800.0
2006-02-03 09:40:00,26.06,26.08,25.92,26.02,82800.0,14.7413,14.7526,14.6621,14.7187,82800.0
2006-02-03 09:50:00,26.02,26.08,25.88,25.89,124800.0,14.7187,14.7526,14.6395,14.6451,124800.0
2006-02-03 10:00:00,25.89,26.05,25.89,26.0,136400.0,14.6451,14.7356,14.6451,14.7074,136400.0
2006-02-03 10:10:00,25.99,26.06,25.97,26.06,52800.0,14.7017,14.7413,14.6904,14.7413,52800.0
2006-02-03 10:20:00,26.06,26.07,25.97,25.97,93600.0,14.7413,14.747,14.6904,14.6904,93600.0
2006-02-03 10:30:00,25.96,25.99,25.93,25.98,171200.0,14.6847,14.7017,14.6678,14.696,171200.0
2006-02-03 10:40:00,25.96,26.05,25.96,26.03,62800.0,14.6847,14.7356,14.6847,14.7243,62800.0
2006-02-03 10:50:00,26.03,26.11,26.02,26.07,46000.0,14.7243,14.7696,14.7187,14.747,46000.0
2006-02-03 11:00:00,26.07,26.11,26.07,26.11,51600.0,14.747,14.7696,14.747,14.7696,51600.0
2006-02-03 11:10:00,26.11,26.17,26.11,26.15,102800.0,14.7696,14.8035,14.7696,14.7922,102800.0
2006-02-03 11:20:00,26.15,26.19,26.12,26.16,64800.0,14.7922,14.8148,14.7752,14.7979,64800.0
2006-02-03 11:30:00,26.16,26.18,26.11,26.18,76000.0,14.7979,14.8092,14.7696,14.8092,76000.0
2006-02-03 11:40:00,26.17,26.21,26.12,26.15,53200.0,14.8035,14.8261,14.7752,14.7922,53200.0
2006-02-03 11:50:00,26.16,26.19,26.13,26.18,46000.0,14.7979,14.8148,14.7809,14.8092,46000.0
2006-02-03 12:00:00,26.18,26.18,26.13,26.15,41200.0,14.8092,14.8092,14.7809,14.7922,41200.0
2006-02-03 12:10:00,26.14,26.17,26.14,26.17,80000.0,14.7865,14.8035,14.7865,14.8035,80000.0
2006-02-03 12:20:00,26.17,26.19,26.16,26.17,53600.0,14.8035,14.8148,14.7979,14.8035,53600.0
2006-02-03 12:30:00,26.16,26.2,26.16,26.17,32000.0,14.7979,14.8205,14.7979,14.8035,32000.0
2006-02-03 12:40:00,26.18,26.21,26.17,26.21,31200.0,14.8092,14.8261,14.8035,14.8261,31200.0
2006-02-03 12:50:00,26.21,26.25,26.21,26.24,52800.0,14.8261,14.8488,14.8261,14.8431,52800.0
2006-02-03 13:00:00,26.24,26.28,26.23,26.24,182400.0,14.8431,14.8657,14.8375,14.8431,182400.0
2006-02-03 13:10:00,26.24,26.26,26.18,26.25,102400.0,14.8431,14.8544,14.8092,14.8488,102400.0
2006-02-03 13:20:00,26.26,26.29,26.25,26.29,91200.0,14.8544,14.8714,14.8488,14.8714,91200.0
2006-02-03 13:30:00,26.29,26.3,26.26,26.29,42400.0,14.8714,14.8771,14.8544,14.8714,42400.0
2006-02-03 13:40:00,26.3,26.31,26.26,26.27,148400.0,14.8771,14.8827,14.8544,14.8601,148400.0
2006-02-03 13:50:00,26.27,26.29,26.26,26.28,57200.0,14.8601,14.8714,14.8544,14.8657,57200.0
2006-02-03 14:00:00,26.28,26.3,26.23,26.23,411600.0,14.8657,14.8771,14.8375,14.8375,411600.0
2006-02-03 14:10:00,26.26,26.28,26.24,26.25,73200.0,14.8544,14.8657,14.8431,14.8488,73200.0
2006-02-03 14:20:00,26.25,26.29,26.24,26.27,53200.0,14.8488,14.8714,14.8431,14.8601,53200.0
2006-02-03 14:30:00,26.27,26.29,26.22,26.25,74000.0,14.8601,14.8714,14.8318,14.8488,74000.0
2006-02-03 14:40:00,26.25,26.28,26.23,26.26,103600.0,14.8488,14.8657,14.8375,14.8544,103600.0
2006-02-03 14:50:00,26.26,26.26,26.23,26.25,99200.0,14.8544,14.8544,14.8375,14.8488,99200.0
2006-02-03 15:00:00,26.25,26.31,26.25,26.3,146800.0,14.8488,14.8827,14.8488,14.8771,146800.0
2006-02-03 15:10:00,26.3,26.31,26.24,26.26,87600.0,14.8771,14.8827,14.8431,14.8544,87600.0
2006-02-03 15:20:00,26.26,26.29,26.21,26.24,76000.0,14.8544,14.8714,14.8261,14.8431,76000.0
2006-02-03 15:30:00,26.24,26.24,26.13,26.24,103200.0,14.8431,14.8431,14.7809,14.8431,103200.0
2006-02-03 15:40:00,26.24,26.25,26.17,26.19,101600.0,14.8431,14.8488,14.8035,14.8148,101600.0
2006-02-03 15:50:00,26.19,26.22,26.13,26.17,193200.0,14.8148,14.8318,14.7809,14.8035,193200.0
2006-02-06 09:30:00,25.94,26.0,25.88,25.92,666000.0,14.6734,14.7074,14.6395,14.6621,666000.0
2006-02-06 09:40:00,25.92,25.95,25.88,25.92,68800.0,14.6621,14.6791,14.6395,14.6621,68800.0
2006-02-06 09:50:00,25.92,25.95,25.89,25.91,48400.0,14.6621,14.6791,14.6451,14.6564,48400.0
2006-02-06 10:00:00,25.91,25.99,25.91,25.95,25600.0,14.6564,14.7017,14.6564,14.6791,25600.0
2006-02-06 10:10:00,25.96,25.99,25.96,25.96,39600.0,14.6847,14.7017,14.6847,14.6847,39600.0
2006-02-06 10:20:00,25.96,26.0,25.95,25.99,36000.0,14.6847,14.7074,14.6791,14.7017,36000.0
2006-02-06 10:30:00,25.99,26.03,25.97,26.03,76400.0,14.7017,14.7243,14.6904,14.7243,76400.0
2006-02-06 10:40:00,26.05,26.07,26.0,26.01,51600.0,14.7356,14.747,14.7074,14.713,51600.0
2006-02-06 10:50:00,26.02,26.03,25.96,25.97,30000.0,14.7187,14.7243,14.6847,14.6904,30000.0
2006-02-06 11:00:00,25.97,26.01,25.97,26.0,25200.0,14.6904,14.713,14.6904,14.7074,25200.0
2006-02-06 11:10:00,26.0,26.0,25.97,25.99,11200.0,14.7074,14.7074,14.6904,14.7017,11200.0
2006-02-06 11:20:00,25.98,26.0,25.94,25.95,35200.0,14.696,14.7074,14.6734,14.6791,35200.0
2006-02-06 11:30:00,25.95,25.99,25.93,25.98,29600.0,14.6791,14.7017,14.6678,14.696,29600.0
2006-02-06 11:40:00,25.98,25.98,25.97,25.97,14800.0,14.696,14.696,14.6904,14.6904,14800.0
2006-02-06 11:50:00,25.97,25.99,25.97,25.99,17600.0,14.6904,14.7017,14.6904,14.7017,17600.0
2006-02-06 12:00:00,25.99,26.01,25.98,26.01,24400.0,14.7017,14.713,14.696,14.713,24400.0
2006-02-06 12:10:00,25.99,26.06,25.99,26.06,32400.0,14.7017,14.7413,14.7017,14.7413,32400.0
2006-02-06 12:20:00,26.07,26.08,26.04,26.04,44800.0,14.747,14.7526,14.73,14.73,44800.0
2006-02-06 12:30:00,26.05,26.09,26.05,26.09,22800.0,14.7356,14.7583,14.7356,14.7583,22800.0
2006-02-06 12:40:00,26.09,26.1,26.06,26.09,32400.0,14.7583,14.7639,14.7413,14.7583,32400.0
2006-02-06 12:50:00,26.09,26.1,26.07,26.07,15600.0,14.7583,14.7639,14.747,14.747,15600.0
2006-02-06 13:00:00,26.08,26.11,26.07,26.11,25200.0,14.7526,14.7696,14.747,14.7696,25200.0
2006-02-06 13:10:00,26.11,26.15,26.11,26.15,84800.0,14.7696,14.7922,14.7696,14.7922,84800.0
2006-02-06 13:20:00,26.15,26.17,26.14,26.14,87600.0,14.7922,14.8035,14.7865,14.7865,87600.0
2006-02-06 13:30:00,26.13,26.14,26.1,26.1,63200.0,14.7809,14.7865,14.7639,14.7639,63200.0
2006-02-06 13:40:00,26.11,26.14,26.09,26.1,48000.0,14.7696,14.7865,14.7583,14.7639,48000.0
2006-02-06 13:50:00,26.1,26.13,26.09,26.12,34800.0,14.7639,14.7809,14.7583,14.7752,34800.0
2006-02-06 14:00:00,26.12,26.12,25.98,25.98,269200.0,14.7752,14.7752,14.696,14.696,269200.0
2006-02-06 14:10:00,25.99,25.99,25.91,25.97,127600.0,14.7017,14.7017,14.6564,14.6904,127600.0
2006-02-06 14:20:00,25.97,26.05,25.93,26.03,105200.0,14.6904,14.7356,14.6678,14.7243,105200.0
2006-02-06 14:30:00,26.02,26.06,26.02,26.05,96000.0,14.7187,14.7413,14.7187,14.7356,96000.0
2006-02-06 14:40:00,26.05,26.06,26.03,26.05,56000.0,14.7356,14.7413,14.7243,14.7356,56000.0
2006-02-06 14:50:00,26.05,26.07,26.01,26.03,40800.0,14.7356,14.747,14.713,14.7243,40800.0
2006-02-06 15:00:00,26.03,26.03,25.95,25.97,101600.0,14.7243,14.7243,14.6791,14.6904,101600.0
2006-02-06 15:10:00,25.97,26.02,25.97,25.98,102800.0,14.6904,14.7187,14.6904,14.696,102800.0
2006-02-06 15:20:00,25.98,25.98,25.9,25.92,150000.0,14.696,14.696,14.6508,14.6621,150000.0
2006-02-06 15:30:00,25.91,25.91,25.81,25.88,196800.0,14.6564,14.6564,14.5999,14.6395,196800.0
2006-02-06 15:40:00,25.88,25.93,25.82,25.82,212400.0,14.6395,14.6678,14.6055,14.6055,212400.0
2006-02-06 15:50:00,25.82,25.86,25.81,25.82,258400.0,14.6055,14.6282,14.5999,14.6055,258400.0
2006-02-07 09:30:00,25.5,25.5,25.25,25.46,442000.0,14.4245,14.4245,14.2831,14.4019,442000.0
2006-02-07 09:40:00,25.48,25.65,25.46,25.65,248800.0,14.4132,14.5094,14.4019,14.5094,248800.0
2006-02-07 09:50:00,25.69,25.78,25.68,25.77,434400.0,14.532,14.5829,14.5263,14.5773,434400.0
2006-02-07 10:00:00,25.78,25.94,25.78,25.87,184800.0,14.5829,14.6734,14.5829,14.6338,184800.0
2006-02-07 10:10:00,25.88,25.92,25.85,25.87,155200.0,14.6395,14.6621,14.6225,14.6338,155200.0
2006-02-07 10:20:00,25.86,25.86,25.8,25.8,486000.0,14.6282,14.6282,14.5942,14.5942,486000.0
2006-02-07 10:30:00,25.76,25.8,25.72,25.78,224800.0,14.5716,14.5942,14.549,14.5829,224800.0
2006-02-07 10:40:00,25.78,25.78,25.68,25.74,349200.0,14.5829,14.5829,14.5263,14.5603,349200.0
2006-02-07 10:50:00,25.74,25.77,25.74,25.76,54400.0,14.5603,14.5773,14.5603,14.5716,54400.0
2006-02-07 11:00:00,25.75,25.82,25.73,25.74,661600.0,14.5659,14.6055,14.5546,14.5603,661600.0
2006-02-07 11:10:00,25.73,25.74,25.6,25.62,174400.0,14.5546,14.5603,14.4811,14.4924,174400.0
2006-02-07 11:20:00,25.63,25.75,25.63,25.74,48000.0,14.4981,14.5659,14.4981,14.5603,48000.0
2006-02-07 11:30:00,25.74,25.76,25.7,25.75,118800.0,14.5603,14.5716,14.5377,14.5659,118800.0
2006-02-07 11:40:00,25.75,25.76,25.72,25.76,39200.0,14.5659,14.5716,14.549,14.5716,39200.0
2006-02-07 11:50:00,25.74,25.75,25.69,25.75,48400.0,14.5603,14.5659,14.532,14.5659,48400.0
2006-02-07 12:00:00,25.76,25.78,25.75,25.75,55200.0,14.5716,14.5829,14.5659,14.5659,55200.0
2006-02-07 12:10:00,25.75,25.8,25.75,25.77,79600.0,14.5659,14.5942,14.5659,14.5773,79600.0
2006-02-07 12:20:00,25.77,25.81,25.77,25.81,30000.0,14.5773,14.5999,14.5773,14.5999,30000.0
2006-02-07 12:30:00,25.81,25.88,25.79,25.88,64800.0,14.5999,14.6395,14.5886,14.6395,64800.0
2006-02-07 12:40:00,25.88,25.9,25.84,25.84,52800.0,14.6395,14.6508,14.6168,14.6168,52800.0
2006-02-07 12:50:00,25.84,25.89,25.83,25.87,73600.0,14.6168,14.6451,14.6112,14.6338,73600.0
2006-02-07 13:00:00,25.88,25.88,25.86,25.86,154400.0,14.6395,14.6395,14.6282,14.6282,154400.0
2006-02-07 13:10:00,25.86,25.89,25.85,25.86,206800.0,14.6282,14.6451,14.6225,14.6282,206800.0
2006-02-07 13:20:00,25.86,25.9,25.85,25.87,82800.0,14.6282,14.6508,14.6225,14.6338,82800.0
2006-02-07 13:30:00,25.87,25.97,25.87,25.97,145200.0,14.6338,14.6904,14.6338,14.6904,145200.0
2006-02-07 13:40:00,25.97,25.99,25.94,25.94,229200.0,14.6904,14.7017,14.6734,14.6734,229200.0
2006-02-07 13:50:00,25.93,25.93,25.89,25.93,88400.0,14.6678,14.6678,14.6451,14.6678,88400.0
2006-02-07 14:00:00,25.93,25.96,25.89,25.94,40000.0,14.6678,14.6847,14.6451,14.6734,40000.0
2006-02-07 14:10:00,25.93,25.97,25.92,25.97,17600.0,14.6678,14.6904,14.6621,14.6904,17600.0
2006-02-07 14:20:00,25.96,26.0,25.94,25.97,26800.0,14.6847,14.7074,14.6734,14.6904,26800.0
2006-02-07 14:30:00,25.95,25.96,25.9,25.91,87200.0,14.6791,14.6847,14.6508,14.6564,87200.0
2006-02-07 14:40:00,25.91,25.91,25.84,25.84,193600.0,14.6564,14.6564,14.6168,14.6168,193600.0
2006-02-07 14:50:00,25.84,25.9,25.84,25.9,86400.0,14.6168,14.6508,14.6168,14.6508,86400.0
2006-02-07 15:00:00,25.9,25.92,25.86,25.86,175200.0,14.6508,14.6621,14.6282,14.6282,175200.0
2006-02-07 15:10:00,25.86,25.88,25.86,25.88,87200.0,14.6282,14.6395,14.6282,14.6395,87200.0
2006-02-07 15:20:00,25.87,25.88,25.86,25.86,52000.0,14.6338,14.6395,14.6282,14.6282,52000.0
2006-02-07 15:30:00,25.86,25.9,25.86,25.9,120000.0,14.6282,14.6508,14.6282,14.6508,120000.0
2006-02-07 15:40:00,25.9,25.9,25.84,25.85,146800.0,14.6508,14.6508,14.6168,14.6225,146800.0
2006-02-07 15:50:00,25.85,25.88,25.85,25.88,126000.0,14.6225,14.6395,14.6225,14.6395,126000.0
2006-02-08 09:30:00,25.77,25.85,25.75,25.84,106000.0,14.5773,14.6225,14.5659,14.6168,106000.0
2006-02-08 09:40:00,25.84,25.91,25.79,25.81,51200.0,14.6168,14.6564,14.5886,14.5999,51200.0
2006-02-08 09:50:00,25.83,25.91,25.82,25.88,55600.0,14.6112,14.6564,14.6055,14.6395,55600.0
2006-02-08 10:00:00,25.88,25.91,25.86,25.87,40400.0,14.6395,14.6564,14.6282,14.6338,40400.0
2006-02-08 10:10:00,25.87,25.88,25.83,25.87,69600.0,14.6338,14.6395,14.6112,14.6338,69600.0
2006-02-08 10:20:00,25.87,26.01,25.87,25.98,95600.0,14.6338,14.713,14.6338,14.696,95600.0
2006-02-08 10:30:00,25.98,25.99,25.9,25.98,143600.0,14.696,14.7017,14.6508,14.696,143600.0
2006-02-08 10:40:00,25.98,26.0,25.96,25.98,97600.0,14.696,14.7074,14.6847,14.696,97600.0
2006-02-08 10:50:00,25.98,26.01,25.96,26.0,98800.0,14.696,14.713,14.6847,14.7074,98800.0
2006-02-08 11:00:00,25.99,26.04,25.99,26.02,80000.0,14.7017,14.73,14.7017,14.7187,80000.0
2006-02-08 11:10:00,26.0,26.06,25.99,26.0,168400.0,14.7074,14.7413,14.7017,14.7074,168400.0
2006-02-08 11:20:00,26.0,26.03,26.0,26.0,137200.0,14.7074,14.7243,14.7074,14.7074,137200.0
2006-02-08 11:30:00,26.0,26.05,26.0,26.01,218400.0,14.7074,14.7356,14.7074,14.713,218400.0
2006-02-08 11:40:00,26.01,26.06,26.01,26.06,89200.0,14.713,14.7413,14.713,14.7413,89200.0
2006-02-08 11:50:00,26.07,26.1,26.03,26.08,117200.0,14.747,14.7639,14.7243,14.7526,117200.0
2006-02-08 12:00:00,26.08,26.09,26.05,26.07,86800.0,14.7526,14.7583,14.7356,14.747,86800.0
2006-02-08 12:10:00,26.05,26.06,26.03,26.06,42800.0,14.7356,14.7413,14.7243,14.7413,42800.0
2006-02-08 12:20:00,26.05,26.1,26.05,26.1,53200.0,14.7356,14.7639,14.7356,14.7639,53200.0
2006-02-08 12:30:00,26.1,26.19,26.1,26.17,107600.0,14.7639,14.8148,14.7639,14.8035,107600.0
2006-02-08 12:40:00,26.17,26.21,26.17,26.19,132400.0,14.8035,14.8261,14.8035,14.8148,132400.0
2006-02-08 12:50:00,26.19,26.2,26.16,26.18,78800.0,14.8148,14.8205,14.7979,14.8092,78800.0
2006-02-08 13:00:00,26.18,26.2,26.16,26.18,96400.0,14.8092,14.8205,14.7979,14.8092,96400.0
2006-02-08 13:10:00,26.18,26.23,26.18,26.21,110400.0,14.8092,14.8375,14.8092,14.8261,110400.0
2006-02-08 13:20:00,26.21,26.22,26.19,26.22,41200.0,14.8261,14.8318,14.8148,14.8318,41200.0
2006-02-08 13:30:00,26.22,26.22,26.17,26.18,148800.0,14.8318,14.8318,14.8035,14.8092,148800.0
2006-02-08 13:40:00,26.18,26.19,26.17,26.19,113600.0,14.8092,14.8148,14.8035,14.8148,113600.0
2006-02-08 13:50:00,26.19,26.2,26.16,26.18,175200.0,14.8148,14.8205,14.7979,14.8092,175200.0
2006-02-08 14:00:00,26.17,26.17,26.13,26.14,58800.0,14.8035,14.8035,14.7809,14.7865,58800.0
2006-02-08 14:10:00,26.14,26.16,26.13,26.13,39600.0,14.7865,14.7979,14.7809,14.7809,39600.0
2006-02-08 14:20:00,26.13,26.16,26.12,26.14,66800.0,14.7809,14.7979,14.7752,14.7865,66800.0
2006-02-08 14:30:00,26.15,26.17,26.14,26.17,23200.0,14.7922,14.8035,14.7865,14.8035,23200.0
2006-02-08 14:40:00,26.16,26.18,26.13,26.18,127600.0,14.7979,14.8092,14.7809,14.8092,127600.0
2006-02-08 14:50:00,26.17,26.23,26.17,26.23,125200.0,14.8035,14.8375,14.8035,14.8375,125200.0
2006-02-08 15:00:00,26.23,26.24,26.18,26.22,301600.0,14.8375,14.8431,14.8092,14.8318,301600.0
2006-02-08 15:10:00,26.23,26.29,26.23,26.28,268800.0,14.8375,14.8714,14.8375,14.8657,268800.0
2006-02-08 15:20:00,26.28,26.29,26.24,26.27,244800.0,14.8657,14.8714,14.8431,14.8601,244800.0
2006-02-08 15:30:00,26.27,26.31,26.26,26.29,145200.0,14.8601,14.8827,14.8544,14.8714,145200.0
2006-02-08 15:40:00,26.28,26.28,26.22,26.25,341200.0,14.8657,14.8657,14.8318,14.8488,341200.0
2006-02-08 15:50:00,26.25,26.25,26.13,26.14,321200.0,14.8488,14.8488,14.7809,14.7865,321200.0
2006-02-09 09:30:00,26.15,26.19,25.95,25.98,100000.0,14.7922,14.8148,14.6791,14.696,100000.0
2006-02-09 09:40:00,25.98,26.08,25.96,26.01,89600.0,14.696,14.7526,14.6847,14.713,89600.0
2006-02-09 09:50:00,26.01,26.01,25.81,25.81,126800.0,14.713,14.713,14.5999,14.5999,126800.0
2006-02-09 10:00:00,25.81,25.99,25.81,25.96,103600.0,14.5999,14.7017,14.5999,14.6847,103600.0
2006-02-09 10:10:00,25.95,26.02,25.95,26.0,46800.0,14.6791,14.7187,14.6791,14.7074,46800.0
2006-02-09 10:20:00,25.99,26.02,25.97,26.02,68000.0,14.7017,14.7187,14.6904,14.7187,68000.0
2006-02-09 10:30:00,26.01,26.08,25.99,26.08,52800.0,14.713,14.7526,14.7017,14.7526,52800.0
2006-02-09 10:40:00,26.08,26.09,26.02,26.04,64800.0,14.7526,14.7583,14.7187,14.73,64800.0
2006-02-09 10:50:00,26.04,26.08,26.01,26.06,71200.0,14.73,14.7526,14.713,14.7413,71200.0
2006-02-09 11:00:00,26.04,26.06,25.95,26.06,58800.0,14.73,14.7413,14.6791,14.7413,58800.0
2006-02-09 11:10:00,26.04,26.04,25.96,25.96,57600.0,14.73,14.73,14.6847,14.6847,57600.0
2006-02-09 11:20:00,25.97,25.99,25.91,25.99,66800.0,14.6904,14.7017,14.6564,14.7017,66800.0
2006-02-09 11:30:00,25.99,26.0,25.95,25.99,58000.0,14.7017,14.7074,14.6791,14.7017,58000.0
2006-02-09 11:40:00,25.99,26.01,25.86,25.9,116400.0,14.7017,14.713,14.6282,14.6508,116400.0
2006-02-09 11:50:00,25.9,25.96,25.89,25.96,34800.0,14.6508,14.6847,14.6451,14.6847,34800.0
2006-02-09 12:00:00,25.96,26.01,25.95,26.01,72000.0,14.6847,14.713,14.6791,14.713,72000.0
2006-02-09 12:10:00,26.02,26.05,26.01,26.05,37200.0,14.7187,14.7356,14.713,14.7356,37200.0
2006-02-09 12:20:00,26.04,26.08,26.03,26.06,44800.0,14.73,14.7526,14.7243,14.7413,44800.0
2006-02-09 12:30:00,26.06,26.13,26.05,26.12,54400.0,14.7413,14.7809,14.7356,14.7752,54400.0
2006-02-09 12:40:00,26.12,26.14,26.11,26.11,42800.0,14.7752,14.7865,14.7696,14.7696,42800.0
2006-02-09 12:50:00,26.11,26.15,26.1,26.12,48000.0,14.7696,14.7922,14.7639,14.7752,48000.0
2006-02-09 13:00:00,26.12,26.22,26.12,26.17,72400.0,14.7752,14.8318,14.7752,14.8035,72400.0
2006-02-09 13:10:00,26.17,26.22,26.17,26.2,50000.0,14.8035,14.8318,14.8035,14.8205,50000.0
2006-02-09 13:20:00,26.19,26.2,26.14,26.15,60000.0,14.8148,14.8205,14.7865,14.7922,60000.0
2006-02-09 13:30:00,26.15,26.15,26.11,26.14,36400.0,14.7922,14.7922,14.7696,14.7865,36400.0
2006-02-09 13:40:00,26.13,26.15,26.11,26.11,33200.0,14.7809,14.7922,14.7696,14.7696,33200.0
2006-02-09 13:50:00,26.11,26.16,26.07,26.09,47200.0,14.7696,14.7979,14.747,14.7583,47200.0
2006-02-09 14:00:00,26.1,26.17,26.01,26.01,353600.0,14.7639,14.8035,14.713,14.713,353600.0
2006-02-09 14:10:00,26.02,26.04,25.96,25.98,67200.0,14.7187,14.73,14.6847,14.696,67200.0
2006-02-09 14:20:00,25.96,26.0,25.96,25.98,36400.0,14.6847,14.7074,14.6847,14.696,36400.0
2006-02-09 14:30:00,25.98,26.03,25.92,26.01,116000.0,14.696,14.7243,14.6621,14.713,116000.0
2006-02-09 14:40:00,26.02,26.03,25.97,25.98,85600.0,14.7187,14.7243,14.6904,14.696,85600.0
2006-02-09 14:50:00,25.98,25.99,25.95,25.95,68000.0,14.696,14.7017,14.6791,14.6791,68000.0
2006-02-09 15:00:00,25.95,25.96,25.89,25.91,68800.0,14.6791,14.6847,14.6451,14.6564,68800.0
2006-02-09 15:10:00,25.91,25.96,25.88,25.88,72800.0,14.6564,14.6847,14.6395,14.6395,72800.0
2006-02-09 15:20:00,25.88,25.89,25.8,25.8,119600.0,14.6395,14.6451,14.5942,14.5942,119600.0
2006-02-09 15:30:00,25.8,25.86,25.8,25.83,104800.0,14.5942,14.6282,14.5942,14.6112,104800.0
2006-02-09 15:40:00,25.83,25.84,25.76,25.77,122800.0,14.6112,14.6168,14.5716,14.5773,122800.0
2006-02-09 15:50:00,25.77,25.81,25.75,25.77,161200.0,14.5773,14.5999,14.5659,14.5773,161200.0
2006-02-10 09:30:00,25.81,25.88,25.79,25.82,83600.0,14.5999,14.6395,14.5886,14.6055,83600.0
2006-02-10 09:40:00,25.79,25.9,25.77,25.81,95200.0,14.5886,14.6508,14.5773,14.5999,95200.0
2006-02-10 09:50:00,25.82,25.94,25.82,25.92,71200.0,14.6055,14.6734,14.6055,14.6621,71200.0
2006-02-10 10:00:00,25.91,25.91,25.8,25.8,42800.0,14.6564,14.6564,14.5942,14.5942,42800.0
2006-02-10 10:10:00,25.8,25.84,25.72,25.73,37600.0,14.5942,14.6168,14.549,14.5546,37600.0
2006-02-10 10:20:00,25.72,25.77,25.69,25.77,240400.0,14.549,14.5773,14.532,14.5773,240400.0
2006-02-10 10:30:00,25.78,25.78,25.69,25.73,38000.0,14.5829,14.5829,14.532,14.5546,38000.0
2006-02-10 10:40:00,25.74,25.8,25.74,25.78,74800.0,14.5603,14.5942,14.5603,14.5829,74800.0
2006-02-10 10:50:00,25.79,25.85,25.79,25.85,56800.0,14.5886,14.6225,14.5886,14.6225,56800.0
2006-02-10 11:00:00,25.84,25.85,25.81,25.82,34800.0,14.6168,14.6225,14.5999,14.6055,34800.0
2006-02-10 11:10:00,25.83,25.84,25.79,25.83,36800.0,14.6112,14.6168,14.5886,14.6112,36800.0
2006-02-10 11:20:00,25.83,25.87,25.81,25.81,30400.0,14.6112,14.6338,14.5999,14.5999,30400.0
2006-02-10 11:30:00,25.81,25.85,25.79,25.84,32800.0,14.5999,14.6225,14.5886,14.6168,32800.0
2006-02-10 11:40:00,25.85,25.85,25.84,25.85,9200.0,14.6225,14.6225,14.6168,14.6225,9200.0
2006-02-10 11:50:00,25.84,25.84,25.8,25.8,21600.0,14.6168,14.6168,14.5942,14.5942,21600.0
2006-02-10 12:00:00,25.8,25.81,25.78,25.81,32000.0,14.5942,14.5999,14.5829,14.5999,32000.0
2006-02-10 12:10:00,25.81,25.83,25.8,25.83,27200.0,14.5999,14.6112,14.5942,14.6112,27200.0
2006-02-10 12:20:00,25.83,25.84,25.82,25.83,20000.0,14.6112,14.6168,14.6055,14.6112,20000.0
2006-02-10 12:30:00,25.83,25.85,25.83,25.84,28800.0,14.6112,14.6225,14.6112,14.6168,28800.0
2006-02-10 12:40:00,25.84,25.84,25.81,25.81,44800.0,14.6168,14.6168,14.5999,14.5999,44800.0
2006-02-10 12:50:00,25.8,25.81,25.78,25.79,10800.0,14.5942,14.5999,14.5829,14.5886,10800.0
2006-02-10 13:00:00,25.79,25.84,25.79,25.83,28000.0,14.5886,14.6168,14.5886,14.6112,28000.0
2006-02-10 13:10:00,25.83,25.86,25.81,25.86,59200.0,14.6112,14.6282,14.5999,14.6282,59200.0
2006-02-10 13:20:00,25.86,25.86,25.79,25.83,85200.0,14.6282,14.6282,14.5886,14.6112,85200.0
2006-02-10 13:30:00,25.83,25.83,25.82,25.83,21600.0,14.6112,14.6112,14.6055,14.6112,21600.0
2006-02-10 13:40:00,25.82,25.83,25.78,25.82,20400.0,14.6055,14.6112,14.5829,14.6055,20400.0
2006-02-10 13:50:00,25.82,25.83,25.8,25.83,17200.0,14.6055,14.6112,14.5942,14.6112,17200.0
2006-02-10 14:00:00,25.83,25.86,25.82,25.82,71600.0,14.6112,14.6282,14.6055,14.6055,71600.0
2006-02-10 14:10:00,25.83,25.85,25.82,25.84,52000.0,14.6112,14.6225,14.6055,14.6168,52000.0
2006-02-10 14:20:00,25.84,25.85,25.81,25.81,61600.0,14.6168,14.6225,14.5999,14.5999,61600.0
2006-02-10 14:30:00,25.81,25.84,25.8,25.81,91600.0,14.5999,14.6168,14.5942,14.5999,91600.0
2006-02-10 14:40:00,25.81,25.82,25.8,25.8,62800.0,14.5999,14.6055,14.5942,14.5942,62800.0
2006-02-10 14:50:00,25.8,25.85,25.8,25.81,79600.0,14.5942,14.6225,14.5942,14.5999,79600.0
2006-02-10 15:00:00,25.81,25.84,25.81,25.82,42000.0,14.5999,14.6168,14.5999,14.6055,42000.0
2006-02-10 15:10:00,25.82,25.88,25.81,25.86,46800.0,14.6055,14.6395,14.5999,14.6282,46800.0
2006-02-10 15:20:00,25.87,25.9,25.86,25.89,51200.0,14.6338,14.6508,14.6282,14.6451,51200.0
2006-02-10 15:30:00,25.9,25.9,25.81,25.83,60400.0,14.6508,14.6508,14.5999,14.6112,60400.0
2006-02-10 15:40:00,25.83,25.84,25.81,25.82,57600.0,14.6112,14.6168,14.5999,14.6055,57600.0
2006-02-10 15:50:00,25.82,25.84,25.8,25.81,82400.0,14.6055,14.6168,14.5942,14.5999,82400.0
2006-02-13 09:30:00,25.73,25.79,25.61,25.79,88800.0,14.5546,14.5886,14.4867,14.5886,88800.0
2006-02-13 09:40:00,25.76,25.81,25.7,25.74,73200.0,14.5716,14.5999,14.5377,14.5603,73200.0
2006-02-13 09:50:00,25.77,25.83,25.75,25.81,55600.0,14.5773,14.6112,14.5659,14.5999,55600.0
2006-02-13 10:00:00,25.8,25.83,25.73,25.76,45600.0,14.5942,14.6112,14.5546,14.5716,45600.0
2006-02-13 10:10:00,25.75,25.77,25.7,25.72,40400.0,14.5659,14.5773,14.5377,14.549,40400.0
2006-02-13 10:20:00,25.71,25.73,25.59,25.6,83600.0,14.5433,14.5546,14.4754,14.4811,83600.0
2006-02-13 10:30:00,25.6,25.68,25.58,25.67,83200.0,14.4811,14.5263,14.4698,14.5207,83200.0
2006-02-13 10:40:00,25.67,25.69,25.65,25.68,38000.0,14.5207,14.532,14.5094,14.5263,38000.0
2006-02-13 10:50:00,25.67,25.71,25.67,25.71,36400.0,14.5207,14.5433,14.5207,14.5433,36400.0
2006-02-13 11:00:00,25.7,25.7,25.64,25.68,35200.0,14.5377,14.5377,14.5037,14.5263,35200.0
2006-02-13 11:10:00,25.67,25.71,25.66,25.7,38800.0,14.5207,14.5433,14.515,14.5377,38800.0
2006-02-13 11:20:00,25.71,25.74,25.68,25.68,44400.0,14.5433,14.5603,14.5263,14.5263,44400.0
2006-02-13 11:30:00,25.68,25.7,25.65,25.67,51200.0,14.5263,14.5377,14.5094,14.5207,51200.0
2006-02-13 11:40:00,25.67,25.7,25.65,25.68,28000.0,14.5207,14.5377,14.5094,14.5263,28000.0
2006-02-13 11:50:00,25.68,25.68,25.64,25.64,26400.0,14.5263,14.5263,14.5037,14.5037,26400.0
2006-02-13 12:00:00,25.65,25.7,25.64,25.69,26800.0,14.5094,14.5377,14.5037,14.532,26800.0
2006-02-13 12:10:00,25.69,25.69,25.65,25.68,37600.0,14.532,14.532,14.5094,14.5263,37600.0
2006-02-13 12:20:00,25.68,25.71,25.67,25.7,34000.0,14.5263,14.5433,14.5207,14.5377,34000.0
2006-02-13 12:30:00,25.7,25.72,25.68,25.71,36800.0,14.5377,14.549,14.5263,14.5433,36800.0
2006-02-13 12:40:00,25.71,25.71,25.63,25.63,56800.0,14.5433,14.5433,14.4981,14.4981,56800.0
2006-02-13 12:50:00,25.63,25.64,25.62,25.64,39600.0,14.4981,14.5037,14.4924,14.5037,39600.0
2006-02-13 13:00:00,25.64,25.69,25.64,25.69,42000.0,14.5037,14.532,14.5037,14.532,42000.0
2006-02-13 13:10:00,25.69,25.7,25.64,25.65,46400.0,14.532,14.5377,14.5037,14.5094,46400.0
2006-02-13 13:20:00,25.65,25.66,25.63,25.63,30800.0,14.5094,14.515,14.4981,14.4981,30800.0
2006-02-13 13:30:00,25.63,25.63,25.51,25.51,138000.0,14.4981,14.4981,14.4302,14.4302,138000.0
2006-02-13 13:40:00,25.51,25.55,25.5,25.5,103600.0,14.4302,14.4528,14.4245,14.4245,103600.0
2006-02-13 13:50:00,25.5,25.53,25.5,25.5,90400.0,14.4245,14.4415,14.4245,14.4245,90400.0
2006-02-13 14:00:00,25.5,25.53,25.44,25.52,124800.0,14.4245,14.4415,14.3906,14.4358,124800.0
2006-02-13 14:10:00,25.49,25.56,25.49,25.54,48000.0,14.4189,14.4585,14.4189,14.4471,48000.0
2006-02-13 14:20:00,25.54,25.6,25.54,25.6,68400.0,14.4471,14.4811,14.4471,14.4811,68400.0
2006-02-13 14:30:00,25.6,25.6,25.56,25.57,85200.0,14.4811,14.4811,14.4585,14.4641,85200.0
2006-02-13 14:40:00,25.57,25.57,25.5,25.51,66800.0,14.4641,14.4641,14.4245,14.4302,66800.0
2006-02-13 14:50:00,25.51,25.52,25.47,25.48,88800.0,14.4302,14.4358,14.4076,14.4132,88800.0
2006-02-13 15:00:00,25.48,25.53,25.48,25.53,77200.0,14.4132,14.4415,14.4132,14.4415,77200.0
2006-02-13 15:10:00,25.53,25.55,25.51,25.52,69200.0,14.4415,14.4528,14.4302,14.4358,69200.0
2006-02-13 15:20:00,25.52,25.55,25.5,25.51,67200.0,14.4358,14.4528,14.4245,14.4302,67200.0
2006-02-13 15:30:00,25.52,25.55,25.5,25.53,127200.0,14.4358,14.4528,14.4245,14.4415,127200.0
2006-02-13 15:40:00,25.53,25.54,25.49,25.49,221600.0,14.4415,14.4471,14.4189,14.4189,221600.0
2006-02-13 15:50:00,25.5,25.58,25.5,25.5,632800.0,14.4245,14.4698,14.4245,14.4245,632800.0
2006-02-14 09:30:00,25.5,25.54,25.45,25.5,76800.0,14.4245,14.4471,14.3962,14.4245,76800.0
2006-02-14 09:40:00,25.49,25.58,25.44,25.58,92400.0,14.4189,14.4698,14.3906,14.4698,92400.0
2006-02-14 09:50:00,25.59,25.71,25.59,25.71,46400.0,14.4754,14.5433,14.4754,14.5433,46400.0
2006-02-14 10:00:00,25.75,25.83,25.75,25.83,63600.0,14.5659,14.6112,14.5659,14.6112,63600.0
2006-02-14 10:10:00,25.82,25.9,25.82,25.85,86800.0,14.6055,14.6508,14.6055,14.6225,86800.0
2006-02-14 10:20:00,25.86,25.91,25.83,25.91,54000.0,14.6282,14.6564,14.6112,14.6564,54000.0
2006-02-14 10:30:00,25.9,25.9,25.79,25.81,48800.0,14.6508,14.6508,14.5886,14.5999,48800.0
2006-02-14 10:40:00,25.81,25.83,25.74,25.78,88400.0,14.5999,14.6112,14.5603,14.5829,88400.0
2006-02-14 10:50:00,25.79,25.88,25.79,25.87,34000.0,14.5886,14.6395,14.5886,14.6338,34000.0
2006-02-14 11:00:00,25.87,26.0,25.85,25.97,66800.0,14.6338,14.7074,14.6225,14.6904,66800.0
2006-02-14 11:10:00,25.97,26.05,25.95,26.05,84800.0,14.6904,14.7356,14.6791,14.7356,84800.0
2006-02-14 11:20:00,26.04,26.07,25.98,25.98,90000.0,14.73,14.747,14.696,14.696,90000.0
2006-02-14 11:30:00,25.98,26.08,25.98,26.07,113200.0,14.696,14.7526,14.696,14.747,113200.0
2006-02-14 11:40:00,26.08,26.13,26.07,26.08,58000.0,14.7526,14.7809,14.747,14.7526,58000.0
2006-02-14 11:50:00,26.08,26.24,26.08,26.24,77200.0,14.7526,14.8431,14.7526,14.8431,77200.0
2006-02-14 12:00:00,26.24,26.31,26.18,26.21,125600.0,14.8431,14.8827,14.8092,14.8261,125600.0
2006-02-14 12:10:00,26.22,26.23,26.11,26.13,59600.0,14.8318,14.8375,14.7696,14.7809,59600.0
2006-02-14 12:20:00,26.13,26.14,26.07,26.07,41600.0,14.7809,14.7865,14.747,14.747,41600.0
2006-02-14 12:30:00,26.05,26.06,26.0,26.0,40800.0,14.7356,14.7413,14.7074,14.7074,40800.0
2006-02-14 12:40:00,26.0,26.04,25.99,26.01,54000.0,14.7074,14.73,14.7017,14.713,54000.0
2006-02-14 12:50:00,26.02,26.04,26.01,26.02,42400.0,14.7187,14.73,14.713,14.7187,42400.0
2006-02-14 13:00:00,26.01,26.01,25.97,26.0,47200.0,14.713,14.713,14.6904,14.7074,47200.0
2006-02-14 13:10:00,26.0,26.06,25.97,26.05,38800.0,14.7074,14.7413,14.6904,14.7356,38800.0
2006-02-14 13:20:00,26.05,26.05,25.99,26.01,32800.0,14.7356,14.7356,14.7017,14.713,32800.0
2006-02-14 13:30:00,26.01,26.05,26.01,26.03,25200.0,14.713,14.7356,14.713,14.7243,25200.0
2006-02-14 13:40:00,26.02,26.05,26.02,26.03,31600.0,14.7187,14.7356,14.7187,14.7243,31600.0
2006-02-14 13:50:00,26.04,26.07,26.04,26.07,36400.0,14.73,14.747,14.73,14.747,36400.0
2006-02-14 14:00:00,26.07,26.2,26.07,26.2,69200.0,14.747,14.8205,14.747,14.8205,69200.0
2006-02-14 14:10:00,26.2,26.22,26.17,26.21,53600.0,14.8205,14.8318,14.8035,14.8261,53600.0
2006-02-14 14:20:00,26.21,26.24,26.19,26.22,79200.0,14.8261,14.8431,14.8148,14.8318,79200.0
2006-02-14 14:30:00,26.21,26.25,26.17,26.18,53200.0,14.8261,14.8488,14.8035,14.8092,53200.0
2006-02-14 14:40:00,26.19,26.19,26.15,26.15,46800.0,14.8148,14.8148,14.7922,14.7922,46800.0
2006-02-14 14:50:00,26.15,26.15,26.1,26.11,88000.0,14.7922,14.7922,14.7639,14.7696,88000.0
2006-02-14 15:00:00,26.13,26.14,26.02,26.06,132400.0,14.7809,14.7865,14.7187,14.7413,132400.0
2006-02-14 15:10:00,26.06,26.09,26.04,26.08,53600.0,14.7413,14.7583,14.73,14.7526,53600.0
2006-02-14 15:20:00,26.09,26.13,26.05,26.1,90400.0,14.7583,14.7809,14.7356,14.7639,90400.0
2006-02-14 15:30:00,26.1,26.12,26.09,26.11,70800.0,14.7639,14.7752,14.7583,14.7696,70800.0
2006-02-14 15:40:00,26.1,26.12,26.05,26.05,104000.0,14.7639,14.7752,14.7356,14.7356,104000.0
2006-02-14 15:50:00,26.05,26.1,26.05,26.1,150400.0,14.7356,14.7639,14.7356,14.7639,150400.0
2006-02-15 09:30:00,26.25,26.49,26.25,26.48,768400.0,14.8488,14.9845,14.8488,14.9789,768400.0
2006-02-15 09:40:00,26.49,26.69,26.47,26.48,203600.0,14.9845,15.0977,14.9732,14.9789,203600.0
2006-02-15 09:50:00,26.51,26.52,26.19,26.19,123600.0,14.9958,15.0015,14.8148,14.8148,123600.0
2006-02-15 10:00:00,26.19,26.2,26.06,26.14,202400.0,14.8148,14.8205,14.7413,14.7865,202400.0
2006-02-15 10:10:00,26.15,26.25,26.14,26.2,54000.0,14.7922,14.8488,14.7865,14.8205,54000.0
2006-02-15 10:20:00,26.21,26.36,26.2,26.3,504000.0,14.8261,14.911,14.8205,14.8771,504000.0
2006-02-15 10:30:00,26.3,26.48,26.3,26.33,133200.0,14.8771,14.9789,14.8771,14.894,133200.0
2006-02-15 10:40:00,26.34,26.42,26.31,26.42,76400.0,14.8997,14.9449,14.8827,14.9449,76400.0
2006-02-15 10:50:00,26.42,26.43,26.35,26.35,57200.0,14.9449,14.9506,14.9053,14.9053,57200.0
2006-02-15 11:00:00,26.34,26.34,26.25,26.26,71200.0,14.8997,14.8997,14.8488,14.8544,71200.0
2006-02-15 11:10:00,26.25,26.25,26.09,26.09,94800.0,14.8488,14.8488,14.7583,14.7583,94800.0
2006-02-15 11:20:00,26.09,26.15,26.02,26.06,49200.0,14.7583,14.7922,14.7187,14.7413,49200.0
2006-02-15 11:30:00,26.05,26.09,26.01,26.02,60400.0,14.7356,14.7583,14.713,14.7187,60400.0
2006-02-15 11:40:00,26.03,26.14,26.03,26.14,66400.0,14.7243,14.7865,14.7243,14.7865,66400.0
2006-02-15 11:50:00,26.14,26.28,26.13,26.28,54000.0,14.7865,14.8657,14.7809,14.8657,54000.0
2006-02-15 12:00:00,26.27,26.33,26.25,26.25,63600.0,14.8601,14.894,14.8488,14.8488,63600.0
2006-02-15 12:10:00,26.25,26.28,26.18,26.23,51600.0,14.8488,14.8657,14.8092,14.8375,51600.0
2006-02-15 12:20:00,26.24,26.31,26.23,26.26,54400.0,14.8431,14.8827,14.8375,14.8544,54400.0
2006-02-15 12:30:00,26.26,26.28,26.19,26.2,56400.0,14.8544,14.8657,14.8148,14.8205,56400.0
2006-02-15 12:40:00,26.19,26.19,26.08,26.11,43600.0,14.8148,14.8148,14.7526,14.7696,43600.0
2006-02-15 12:50:00,26.1,26.19,26.1,26.18,36800.0,14.7639,14.8148,14.7639,14.8092,36800.0
2006-02-15 13:00:00,26.16,26.21,26.14,26.19,32800.0,14.7979,14.8261,14.7865,14.8148,32800.0
2006-02-15 13:10:00,26.21,26.26,26.21,26.26,42800.0,14.8261,14.8544,14.8261,14.8544,42800.0
2006-02-15 13:20:00,26.26,26.31,26.16,26.23,98000.0,14.8544,14.8827,14.7979,14.8375,98000.0
2006-02-15 13:30:00,26.23,26.26,26.19,26.24,39200.0,14.8375,14.8544,14.8148,14.8431,39200.0
2006-02-15 13:40:00,26.23,26.28,26.21,26.21,40400.0,14.8375,14.8657,14.8261,14.8261,40400.0
2006-02-15 13:50:00,26.21,26.3,26.19,26.3,44000.0,14.8261,14.8771,14.8148,14.8771,44000.0
2006-02-15 14:00:00,26.3,26.31,26.26,26.28,52000.0,14.8771,14.8827,14.8544,14.8657,52000.0
2006-02-15 14:10:00,26.28,26.31,26.25,26.25,47600.0,14.8657,14.8827,14.8488,14.8488,47600.0
2006-02-15 14:20:00,26.25,26.32,26.24,26.31,59600.0,14.8488,14.8884,14.8431,14.8827,59600.0
2006-02-15 14:30:00,26.31,26.33,26.29,26.29,442400.0,14.8827,14.894,14.8714,14.8714,442400.0
2006-02-15 14:40:00,26.3,26.34,26.29,26.32,458400.0,14.8771,14.8997,14.8714,14.8884,458400.0
2006-02-15 14:50:00,26.31,26.34,26.29,26.34,43600.0,14.8827,14.8997,14.8714,14.8997,43600.0
2006-02-15 15:00:00,26.34,26.34,26.26,26.27,63200.0,14.8997,14.8997,14.8544,14.8601,63200.0
2006-02-15 15:10:00,26.25,26.27,26.23,26.26,63200.0,14.8488,14.8601,14.8375,14.8544,63200.0
2006-02-15 15:20:00,26.26,26.31,26.25,26.28,79600.0,14.8544,14.8827,14.8488,14.8657,79600.0
2006-02-15 15:30:00,26.28,26.34,26.28,26.3,69600.0,14.8657,14.8997,14.8657,14.8771,69600.0
2006-02-15 15:40:00,26.3,26.35,26.3,26.33,104000.0,14.8771,14.9053,14.8771,14.894,104000.0
2006-02-15 15:50:00,26.33,26.33,26.29,26.32,108000.0,14.894,14.894,14.8714,14.8884,108000.0
2006-02-16 09:30:00,26.35,26.35,26.23,26.3,52800.0,14.9053,14.9053,14.8375,14.8771,52800.0
2006-02-16 09:40:00,26.33,26.44,26.3,26.4,84000.0,14.894,14.9562,14.8771,14.9336,84000.0
2006-02-16 09:50:00,26.4,26.41,26.37,26.37,42400.0,14.9336,14.9393,14.9167,14.9167,42400.0
2006-02-16 10:00:00,26.36,26.36,26.23,26.26,110800.0,14.911,14.911,14.8375,14.8544,110800.0
2006-02-16 10:10:00,26.25,26.25,26.14,26.17,76000.0,14.8488,14.8488,14.7865,14.8035,76000.0
2006-02-16 10:20:00,26.18,26.23,26.16,26.2,46800.0,14.8092,14.8375,14.7979,14.8205,46800.0
2006-02-16 10:30:00,26.19,26.19,26.14,26.18,38000.0,14.8148,14.8148,14.7865,14.8092,38000.0
2006-02-16 10:40:00,26.18,26.18,26.08,26.14,80400.0,14.8092,14.8092,14.7526,14.7865,80400.0
2006-02-16 10:50:00,26.15,26.22,26.14,26.18,64400.0,14.7922,14.8318,14.7865,14.8092,64400.0
2006-02-16 11:00:00,26.18,26.2,26.14,26.14,36000.0,14.8092,14.8205,14.7865,14.7865,36000.0
2006-02-16 11:10:00,26.15,26.18,26.15,26.17,37600.0,14.7922,14.8092,14.7922,14.8035,37600.0
2006-02-16 11:20:00,26.17,26.28,26.17,26.28,39200.0,14.8035,14.8657,14.8035,14.8657,39200.0
2006-02-16 11:30:00,26.27,26.32,26.27,26.29,100000.0,14.8601,14.8884,14.8601,14.8714,100000.0
2006-02-16 11:40:00,26.29,26.33,26.29,26.32,46400.0,14.8714,14.894,14.8714,14.8884,46400.0
2006-02-16 11:50:00,26.33,26.33,26.26,26.27,64000.0,14.894,14.894,14.8544,14.8601,64000.0
2006-02-16 12:00:00,26.28,26.31,26.25,26.29,52800.0,14.8657,14.8827,14.8488,14.8714,52800.0
2006-02-16 12:10:00,26.3,26.34,26.3,26.31,48000.0,14.8771,14.8997,14.8771,14.8827,48000.0
2006-02-16 12:20:00,26.32,26.36,26.3,26.35,34000.0,14.8884,14.911,14.8771,14.9053,34000.0
2006-02-16 12:30:00,26.35,26.35,26.31,26.31,32400.0,14.9053,14.9053,14.8827,14.8827,32400.0
2006-02-16 12:40:00,26.31,26.31,26.29,26.31,38400.0,14.8827,14.8827,14.8714,14.8827,38400.0
2006-02-16 12:50:00,26.3,26.32,26.3,26.3,65600.0,14.8771,14.8884,14.8771,14.8771,65600.0
2006-02-16 13:00:00,26.3,26.31,26.29,26.31,42000.0,14.8771,14.8827,14.8714,14.8827,42000.0
2006-02-16 13:10:00,26.31,26.31,26.3,26.31,63200.0,14.8827,14.8827,14.8771,14.8827,63200.0
2006-02-16 13:20:00,26.3,26.31,26.29,26.3,25200.0,14.8771,14.8827,14.8714,14.8771,25200.0
2006-02-16 13:30:00,26.29,26.35,26.29,26.35,96800.0,14.8714,14.9053,14.8714,14.9053,96800.0
2006-02-16 13:40:00,26.35,26.36,26.3,26.35,36000.0,14.9053,14.911,14.8771,14.9053,36000.0
2006-02-16 13:50:00,26.34,26.35,26.29,26.31,52000.0,14.8997,14.9053,14.8714,14.8827,52000.0
2006-02-16 14:00:00,26.3,26.33,26.3,26.31,66400.0,14.8771,14.894,14.8771,14.8827,66400.0
2006-02-16 14:10:00,26.31,26.32,26.26,26.26,110000.0,14.8827,14.8884,14.8544,14.8544,110000.0
2006-02-16 14:20:00,26.25,26.28,26.24,26.28,73600.0,14.8488,14.8657,14.8431,14.8657,73600.0
2006-02-16 14:30:00,26.28,26.3,26.26,26.28,57600.0,14.8657,14.8771,14.8544,14.8657,57600.0
2006-02-16 14:40:00,26.29,26.31,26.28,26.29,64800.0,14.8714,14.8827,14.8657,14.8714,64800.0
2006-02-16 14:50:00,26.29,26.31,26.29,26.31,55200.0,14.8714,14.8827,14.8714,14.8827,55200.0
2006-02-16 15:00:00,26.3,26.36,26.3,26.35,84800.0,14.8771,14.911,14.8771,14.9053,84800.0
2006-02-16 15:10:00,26.35,26.4,26.33,26.37,59200.0,14.9053,14.9336,14.894,14.9167,59200.0
2006-02-16 15:20:00,26.37,26.38,26.3,26.31,119200.0,14.9167,14.9223,14.8771,14.8827,119200.0
2006-02-16 15:30:00,26.3,26.3,26.28,26.3,102400.0,14.8771,14.8771,14.8657,14.8771,102400.0
2006-02-16 15:40:00,26.31,26.31,26.26,26.29,115600.0,14.8827,14.8827,14.8544,14.8714,115600.0
2006-02-16 15:50:00,26.29,26.33,26.29,26.33,116400.0,14.8714,14.894,14.8714,14.894,116400.0
2006-02-17 09:30:00,26.5,26.5,26.36,26.36,332800.0,14.9902,14.9902,14.911,14.911,332800.0
2006-02-17 09:40:00,26.36,26.36,26.2,26.31,70400.0,14.911,14.911,14.8205,14.8827,70400.0
2006-02-17 09:50:00,26.31,26.36,26.31,26.35,84000.0,14.8827,14.911,14.8827,14.9053,84000.0
2006-02-17 10:00:00,26.35,26.39,26.26,26.39,77200.0,14.9053,14.928,14.8544,14.928,77200.0
2006-02-17 10:10:00,26.38,26.42,26.34,26.41,93600.0,14.9223,14.9449,14.8997,14.9393,93600.0
2006-02-17 10:20:00,26.4,26.43,26.37,26.38,112400.0,14.9336,14.9506,14.9167,14.9223,112400.0
2006-02-17 10:30:00,26.38,26.42,26.38,26.4,52400.0,14.9223,14.9449,14.9223,14.9336,52400.0
2006-02-17 10:40:00,26.4,26.47,26.4,26.47,98000.0,14.9336,14.9732,14.9336,14.9732,98000.0
2006-02-17 10:50:00,26.48,26.48,26.43,26.45,44000.0,14.9789,14.9789,14.9506,14.9619,44000.0
2006-02-17 11:00:00,26.46,26.5,26.43,26.5,40800.0,14.9676,14.9902,14.9506,14.9902,40800.0
2006-02-17 11:10:00,26.5,26.61,26.5,26.58,129200.0,14.9902,15.0524,14.9902,15.0354,129200.0
2006-02-17 11:20:00,26.58,26.6,26.57,26.59,51600.0,15.0354,15.0468,15.0298,15.0411,51600.0
2006-02-17 11:30:00,26.58,26.58,26.5,26.53,80000.0,15.0354,15.0354,14.9902,15.0072,80000.0
2006-02-17 11:40:00,26.53,26.58,26.49,26.58,37200.0,15.0072,15.0354,14.9845,15.0354,37200.0
2006-02-17 11:50:00,26.57,26.58,26.46,26.49,35200.0,15.0298,15.0354,14.9676,14.9845,35200.0
2006-02-17 12:00:00,26.49,26.55,26.48,26.54,23600.0,14.9845,15.0185,14.9789,15.0128,23600.0
2006-02-17 12:10:00,26.55,26.59,26.55,26.59,32800.0,15.0185,15.0411,15.0185,15.0411,32800.0
2006-02-17 12:20:00,26.59,26.62,26.57,26.6,35600.0,15.0411,15.0581,15.0298,15.0468,35600.0
2006-02-17 12:30:00,26.6,26.6,26.53,26.53,44000.0,15.0468,15.0468,15.0072,15.0072,44000.0
2006-02-17 12:40:00,26.53,26.59,26.51,26.58,39200.0,15.0072,15.0411,14.9958,15.0354,39200.0
2006-02-17 12:50:00,26.56,26.61,26.53,26.55,55600.0,15.0241,15.0524,15.0072,15.0185,55600.0
2006-02-17 13:00:00,26.56,26.58,26.56,26.58,30000.0,15.0241,15.0354,15.0241,15.0354,30000.0
2006-02-17 13:10:00,26.58,26.59,26.57,26.59,19200.0,15.0354,15.0411,15.0298,15.0411,19200.0
2006-02-17 13:20:00,26.59,26.59,26.47,26.51,84400.0,15.0411,15.0411,14.9732,14.9958,84400.0
2006-02-17 13:30:00,26.51,26.56,26.48,26.53,52800.0,14.9958,15.0241,14.9789,15.0072,52800.0
2006-02-17 13:40:00,26.55,26.59,26.52,26.57,42000.0,15.0185,15.0411,15.0015,15.0298,42000.0
2006-02-17 13:50:00,26.58,26.58,26.53,26.57,32800.0,15.0354,15.0354,15.0072,15.0298,32800.0
2006-02-17 14:00:00,26.58,26.61,26.58,26.59,55600.0,15.0354,15.0524,15.0354,15.0411,55600.0
2006-02-17 14:10:00,26.59,26.6,26.55,26.55,54000.0,15.0411,15.0468,15.0185,15.0185,54000.0
2006-02-17 14:20:00,26.55,26.57,26.54,26.57,70800.0,15.0185,15.0298,15.0128,15.0298,70800.0
2006-02-17 14:30:00,26.57,26.57,26.47,26.47,93600.0,15.0298,15.0298,14.9732,14.9732,93600.0
2006-02-17 14:40:00,26.47,26.5,26.47,26.48,92800.0,14.9732,14.9902,14.9732,14.9789,92800.0
2006-02-17 14:50:00,26.48,26.48,26.39,26.39,119600.0,14.9789,14.9789,14.928,14.928,119600.0
2006-02-17 15:00:00,26.39,26.43,26.37,26.43,106800.0,14.928,14.9506,14.9167,14.9506,106800.0
2006-02-17 15:10:00,26.43,26.43,26.33,26.35,35600.0,14.9506,14.9506,14.894,14.9053,35600.0
2006-02-17 15:20:00,26.35,26.37,26.33,26.35,58800.0,14.9053,14.9167,14.894,14.9053,58800.0
2006-02-17 15:30:00,26.35,26.38,26.33,26.37,56400.0,14.9053,14.9223,14.894,14.9167,56400.0
2006-02-17 15:40:00,26.38,26.42,26.38,26.42,50000.0,14.9223,14.9449,14.9223,14.9449,50000.0
2006-02-17 15:50:00,26.42,26.42,26.36,26.36,162000.0,14.9449,14.9449,14.911,14.911,162000.0
2006-02-21 09:30:00,26.4,26.68,26.4,26.67,129600.0,14.9336,15.092,14.9336,15.0864,129600.0
2006-02-21 09:40:00,26.67,26.78,26.67,26.71,169200.0,15.0864,15.1486,15.0864,15.109,169200.0
2006-02-21 09:50:00,26.71,26.73,26.56,26.62,144800.0,15.109,15.1203,15.0241,15.0581,144800.0
2006-02-21 10:00:00,26.63,26.68,26.57,26.58,85200.0,15.0637,15.092,15.0298,15.0354,85200.0
2006-02-21 10:10:00,26.58,26.64,26.53,26.55,54400.0,15.0354,15.0694,15.0072,15.0185,54400.0
2006-02-21 10:20:00,26.54,26.63,26.51,26.57,91200.0,15.0128,15.0637,14.9958,15.0298,91200.0
2006-02-21 10:30:00,26.57,26.63,26.56,26.61,70400.0,15.0298,15.0637,15.0241,15.0524,70400.0
2006-02-21 10:40:00,26.61,26.66,26.6,26.6,71600.0,15.0524,15.0807,15.0468,15.0468,71600.0
2006-02-21 10:50:00,26.59,26.63,26.59,26.61,62400.0,15.0411,15.0637,15.0411,15.0524,62400.0
2006-02-21 11:00:00,26.61,26.67,26.6,26.64,61200.0,15.0524,15.0864,15.0468,15.0694,61200.0
2006-02-21 11:10:00,26.63,26.66,26.61,26.61,57200.0,15.0637,15.0807,15.0524,15.0524,57200.0
2006-02-21 11:20:00,26.61,26.66,26.59,26.64,33200.0,15.0524,15.0807,15.0411,15.0694,33200.0
2006-02-21 11:30:00,26.64,26.65,26.6,26.64,62000.0,15.0694,15.075,15.0468,15.0694,62000.0
2006-02-21 11:40:00,26.64,26.66,26.63,26.66,38800.0,15.0694,15.0807,15.0637,15.0807,38800.0
2006-02-21 11:50:00,26.65,26.66,26.59,26.6,69200.0,15.075,15.0807,15.0411,15.0468,69200.0
2006-02-21 12:00:00,26.6,26.62,26.54,26.62,35200.0,15.0468,15.0581,15.0128,15.0581,35200.0
2006-02-21 12:10:00,26.63,26.66,26.61,26.62,28000.0,15.0637,15.0807,15.0524,15.0581,28000.0
2006-02-21 12:20:00,26.61,26.63,26.57,26.61,34000.0,15.0524,15.0637,15.0298,15.0524,34000.0
2006-02-21 12:30:00,26.6,26.63,26.58,26.63,22000.0,15.0468,15.0637,15.0354,15.0637,22000.0
2006-02-21 12:40:00,26.63,26.7,26.63,26.7,29200.0,15.0637,15.1033,15.0637,15.1033,29200.0
2006-02-21 12:50:00,26.7,26.71,26.66,26.66,100000.0,15.1033,15.109,15.0807,15.0807,100000.0
2006-02-21 13:00:00,26.66,26.72,26.66,26.72,49200.0,15.0807,15.1146,15.0807,15.1146,49200.0
2006-02-21 13:10:00,26.71,26.72,26.68,26.68,48800.0,15.109,15.1146,15.092,15.092,48800.0
2006-02-21 13:20:00,26.68,26.7,26.65,26.65,79200.0,15.092,15.1033,15.075,15.075,79200.0
2006-02-21 13:30:00,26.65,26.68,26.64,26.68,90400.0,15.075,15.092,15.0694,15.092,90400.0
2006-02-21 13:40:00,26.67,26.68,26.65,26.68,29600.0,15.0864,15.092,15.075,15.092,29600.0
2006-02-21 13:50:00,26.68,26.71,26.67,26.67,22000.0,15.092,15.109,15.0864,15.0864,22000.0
2006-02-21 14:00:00,26.68,26.69,26.65,26.66,75200.0,15.092,15.0977,15.075,15.0807,75200.0
2006-02-21 14:10:00,26.66,26.69,26.63,26.66,68400.0,15.0807,15.0977,15.0637,15.0807,68400.0
2006-02-21 14:20:00,26.66,26.67,26.62,26.64,57600.0,15.0807,15.0864,15.0581,15.0694,57600.0
2006-02-21 14:30:00,26.63,26.65,26.63,26.64,44400.0,15.0637,15.075,15.0637,15.0694,44400.0
2006-02-21 14:40:00,26.64,26.66,26.62,26.63,46800.0,15.0694,15.0807,15.0581,15.0637,46800.0
2006-02-21 14:50:00,26.63,26.65,26.61,26.63,95600.0,15.0637,15.075,15.0524,15.0637,95600.0
2006-02-21 15:00:00,26.62,26.69,26.62,26.67,52400.0,15.0581,15.0977,15.0581,15.0864,52400.0
2006-02-21 15:10:00,26.67,26.7,26.66,26.66,41600.0,15.0864,15.1033,15.0807,15.0807,41600.0
2006-02-21 15:20:00,26.66,26.71,26.66,26.7,54400.0,15.0807,15.109,15.0807,15.1033,54400.0
2006-02-21 15:30:00,26.7,26.71,26.61,26.63,92000.0,15.1033,15.109,15.0524,15.0637,92000.0
2006-02-21 15:40:00,26.62,26.66,26.57,26.58,123600.0,15.0581,15.0807,15.0298,15.0354,123600.0
2006-02-21 15:50:00,26.58,26.64,26.58,26.61,140000.0,15.0354,15.0694,15.0354,15.0524,140000.0
2006-02-22 09:30:00,26.75,26.86,26.74,26.86,69200.0,15.1316,15.1938,15.126,15.1938,69200.0
2006-02-22 09:40:00,26.83,26.87,26.8,26.86,89200.0,15.1769,15.1995,15.1599,15.1938,89200.0
2006-02-22 09:50:00,26.86,26.9,26.86,26.86,38800.0,15.1938,15.2165,15.1938,15.1938,38800.0
2006-02-22 10:00:00,26.87,26.93,26.86,26.93,44000.0,15.1995,15.2334,15.1938,15.2334,44000.0
2006-02-22 10:10:00,26.93,26.97,26.9,26.93,40000.0,15.2334,15.2561,15.2165,15.2334,40000.0
2006-02-22 10:20:00,26.95,27.04,26.93,27.01,113200.0,15.2447,15.2957,15.2334,15.2787,113200.0
2006-02-22 10:30:00,27.01,27.06,27.0,27.01,59600.0,15.2787,15.307,15.273,15.2787,59600.0
2006-02-22 10:40:00,27.02,27.03,26.92,26.95,66800.0,15.2843,15.29,15.2278,15.2447,66800.0
2006-02-22 10:50:00,26.95,26.98,26.9,26.91,39200.0,15.2447,15.2617,15.2165,15.2221,39200.0
2006-02-22 11:00:00,26.91,26.95,26.87,26.88,70800.0,15.2221,15.2447,15.1995,15.2051,70800.0
2006-02-22 11:10:00,26.88,26.93,26.88,26.92,32400.0,15.2051,15.2334,15.2051,15.2278,32400.0
2006-02-22 11:20:00,26.93,27.03,26.92,27.0,79600.0,15.2334,15.29,15.2278,15.273,79600.0
2006-02-22 11:30:00,27.0,27.08,26.98,27.05,54800.0,15.273,15.3183,15.2617,15.3013,54800.0
2006-02-22 11:40:00,27.06,27.11,27.03,27.11,74800.0,15.307,15.3352,15.29,15.3352,74800.0
2006-02-22 11:50:00,27.12,27.12,27.07,27.09,86400.0,15.3409,15.3409,15.3126,15.3239,86400.0
2006-02-22 12:00:00,27.09,27.1,27.08,27.09,111200.0,15.3239,15.3296,15.3183,15.3239,111200.0
2006-02-22 12:10:00,27.09,27.13,27.04,27.11,112400.0,15.3239,15.3466,15.2957,15.3352,112400.0
2006-02-22 12:20:00,27.1,27.12,27.05,27.05,56400.0,15.3296,15.3409,15.3013,15.3013,56400.0
2006-02-22 12:30:00,27.05,27.1,27.0,27.01,58000.0,15.3013,15.3296,15.273,15.2787,58000.0
2006-02-22 12:40:00,27.01,27.07,27.0,27.07,86400.0,15.2787,15.3126,15.273,15.3126,86400.0
2006-02-22 12:50:00,27.07,27.08,27.02,27.07,52800.0,15.3126,15.3183,15.2843,15.3126,52800.0
2006-02-22 13:00:00,27.07,27.08,27.01,27.07,78800.0,15.3126,15.3183,15.2787,15.3126,78800.0
2006-02-22 13:10:00,27.07,27.08,27.03,27.06,65600.0,15.3126,15.3183,15.29,15.307,65600.0
2006-02-22 13:20:00,27.07,27.15,27.06,27.14,100800.0,15.3126,15.3579,15.307,15.3522,100800.0
2006-02-22 13:30:00,27.15,27.15,27.11,27.14,49200.0,15.3579,15.3579,15.3352,15.3522,49200.0
2006-02-22 13:40:00,27.13,27.13,27.1,27.1,21200.0,15.3466,15.3466,15.3296,15.3296,21200.0
2006-02-22 13:50:00,27.11,27.12,27.09,27.11,23600.0,15.3352,15.3409,15.3239,15.3352,23600.0
2006-02-22 14:00:00,27.12,27.12,27.08,27.1,32000.0,15.3409,15.3409,15.3183,15.3296,32000.0
2006-02-22 14:10:00,27.1,27.11,27.09,27.11,33600.0,15.3296,15.3352,15.3239,15.3352,33600.0
2006-02-22 14:20:00,27.12,27.15,27.11,27.13,30400.0,15.3409,15.3579,15.3352,15.3466,30400.0
2006-02-22 14:30:00,27.13,27.13,27.1,27.11,15600.0,15.3466,15.3466,15.3296,15.3352,15600.0
2006-02-22 14:40:00,27.11,27.17,27.11,27.12,36000.0,15.3352,15.3692,15.3352,15.3409,36000.0
2006-02-22 14:50:00,27.12,27.15,27.1,27.15,60800.0,15.3409,15.3579,15.3296,15.3579,60800.0
2006-02-22 15:00:00,27.15,27.15,27.11,27.12,91600.0,15.3579,15.3579,15.3352,15.3409,91600.0
2006-02-22 15:10:00,27.11,27.13,27.1,27.13,84400.0,15.3352,15.3466,15.3296,15.3466,84400.0
2006-02-22 15:20:00,27.13,27.16,27.11,27.11,90800.0,15.3466,15.3635,15.3352,15.3352,90800.0
2006-02-22 15:30:00,27.12,27.18,27.11,27.18,90400.0,15.3409,15.3748,15.3352,15.3748,90400.0
2006-02-22 15:40:00,27.18,27.22,27.17,27.19,151600.0,15.3748,15.3975,15.3692,15.3805,151600.0
2006-02-22 15:50:00,27.18,27.18,27.15,27.16,121200.0,15.3748,15.3748,15.3579,15.3635,121200.0
2006-02-23 09:30:00,27.25,27.25,27.18,27.18,139200.0,15.4144,15.4144,15.3748,15.3748,139200.0
2006-02-23 09:40:00,27.19,27.21,27.11,27.16,90000.0,15.3805,15.3918,15.3352,15.3635,90000.0
2006-02-23 09:50:00,27.16,27.17,27.11,27.11,77600.0,15.3635,15.3692,15.3352,15.3352,77600.0
2006-02-23 10:00:00,27.11,27.13,27.1,27.13,81200.0,15.3352,15.3466,15.3296,15.3466,81200.0
2006-02-23 10:10:00,27.13,27.2,27.11,27.2,100000.0,15.3466,15.3862,15.3352,15.3862,100000.0
2006-02-23 10:20:00,27.18,27.23,27.15,27.17,104000.0,15.3748,15.4031,15.3579,15.3692,104000.0
2006-02-23 10:30:00,27.17,27.2,27.16,27.17,68800.0,15.3692,15.3862,15.3635,15.3692,68800.0
2006-02-23 10:40:00,27.17,27.18,27.15,27.16,65200.0,15.3692,15.3748,15.3579,15.3635,65200.0
2006-02-23 10:50:00,27.16,27.2,27.1,27.18,53200.0,15.3635,15.3862,15.3296,15.3748,53200.0
2006-02-23 11:00:00,27.18,27.23,27.17,27.23,38000.0,15.3748,15.4031,15.3692,15.4031,38000.0
2006-02-23 11:10:00,27.22,27.22,27.18,27.19,39600.0,15.3975,15.3975,15.3748,15.3805,39600.0
2006-02-23 11:20:00,27.19,27.26,27.19,27.25,32000.0,15.3805,15.4201,15.3805,15.4144,32000.0
2006-02-23 11:30:00,27.26,27.27,27.24,27.27,25200.0,15.4201,15.4258,15.4088,15.4258,25200.0
2006-02-23 11:40:00,27.27,27.27,27.19,27.2,16400.0,15.4258,15.4258,15.3805,15.3862,16400.0
2006-02-23 11:50:00,27.2,27.24,27.17,27.24,28800.0,15.3862,15.4088,15.3692,15.4088,28800.0
2006-02-23 12:00:00,27.23,27.24,27.18,27.24,46800.0,15.4031,15.4088,15.3748,15.4088,46800.0
2006-02-23 12:10:00,27.24,27.26,27.22,27.25,31600.0,15.4088,15.4201,15.3975,15.4144,31600.0
2006-02-23 12:20:00,27.25,27.3,27.25,27.3,34000.0,15.4144,15.4427,15.4144,15.4427,34000.0
2006-02-23 12:30:00,27.31,27.39,27.29,27.39,57600.0,15.4484,15.4936,15.4371,15.4936,57600.0
2006-02-23 12:40:00,27.37,27.38,27.35,27.37,29200.0,15.4823,15.488,15.471,15.4823,29200.0
2006-02-23 12:50:00,27.36,27.38,27.34,27.34,19200.0,15.4767,15.488,15.4654,15.4654,19200.0
2006-02-23 13:00:00,27.35,27.36,27.3,27.3,21200.0,15.471,15.4767,15.4427,15.4427,21200.0
2006-02-23 13:10:00,27.3,27.35,27.29,27.31,33600.0,15.4427,15.471,15.4371,15.4484,33600.0
2006-02-23 13:20:00,27.31,27.32,27.26,27.31,37200.0,15.4484,15.454,15.4201,15.4484,37200.0
2006-02-23 13:30:00,27.3,27.3,27.25,27.25,21200.0,15.4427,15.4427,15.4144,15.4144,21200.0
2006-02-23 13:40:00,27.25,27.26,27.23,27.25,34000.0,15.4144,15.4201,15.4031,15.4144,34000.0
2006-02-23 13:50:00,27.26,27.26,27.22,27.26,22400.0,15.4201,15.4201,15.3975,15.4201,22400.0
2006-02-23 14:00:00,27.26,27.27,27.22,27.22,26800.0,15.4201,15.4258,15.3975,15.3975,26800.0
2006-02-23 14:10:00,27.22,27.22,27.17,27.18,38800.0,15.3975,15.3975,15.3692,15.3748,38800.0
2006-02-23 14:20:00,27.18,27.21,27.15,27.2,70800.0,15.3748,15.3918,15.3579,15.3862,70800.0
2006-02-23 14:30:00,27.2,27.2,27.17,27.2,42400.0,15.3862,15.3862,15.3692,15.3862,42400.0
2006-02-23 14:40:00,27.2,27.22,27.18,27.22,34400.0,15.3862,15.3975,15.3748,15.3975,34400.0
2006-02-23 14:50:00,27.21,27.22,27.15,27.18,35600.0,15.3918,15.3975,15.3579,15.3748,35600.0
2006-02-23 15:00:00,27.18,27.2,27.17,27.19,22800.0,15.3748,15.3862,15.3692,15.3805,22800.0
2006-02-23 15:10:00,27.18,27.19,27.17,27.18,26800.0,15.3748,15.3805,15.3692,15.3748,26800.0
2006-02-23 15:20:00,27.18,27.19,27.16,27.17,63600.0,15.3748,15.3805,15.3635,15.3692,63600.0
2006-02-23 15:30:00,27.18,27.21,27.16,27.16,88800.0,15.3748,15.3918,15.3635,15.3635,88800.0
2006-02-23 15:40:00,27.16,27.19,27.15,27.19,90800.0,15.3635,15.3805,15.3579,15.3805,90800.0
2006-02-23 15:50:00,27.2,27.2,27.14,27.15,121200.0,15.3862,15.3862,15.3522,15.3579,121200.0
2006-02-24 09:30:00,26.81,26.96,26.81,26.83,240000.0,15.1655,15.2504,15.1655,15.1769,240000.0
2006-02-24 09:40:00,26.78,26.96,26.78,26.96,121200.0,15.1486,15.2504,15.1486,15.2504,121200.0
2006-02-24 09:50:00,26.96,27.02,26.9,26.98,61600.0,15.2504,15.2843,15.2165,15.2617,61600.0
2006-02-24 10:00:00,27.0,27.09,26.98,27.04,68400.0,15.273,15.3239,15.2617,15.2957,68400.0
2006-02-24 10:10:00,27.04,27.06,26.94,26.95,25600.0,15.2957,15.307,15.2391,15.2447,25600.0
2006-02-24 10:20:00,26.95,26.98,26.93,26.94,35600.0,15.2447,15.2617,15.2334,15.2391,35600.0
2006-02-24 10:30:00,26.93,26.96,26.89,26.91,21200.0,15.2334,15.2504,15.2108,15.2221,21200.0
2006-02-24 10:40:00,26.91,26.98,26.89,26.9,122800.0,15.2221,15.2617,15.2108,15.2165,122800.0
2006-02-24 10:50:00,26.9,26.93,26.89,26.92,106000.0,15.2165,15.2334,15.2108,15.2278,106000.0
2006-02-24 11:00:00,26.93,27.03,26.93,27.01,39200.0,15.2334,15.29,15.2334,15.2787,39200.0
2006-02-24 11:10:00,27.03,27.06,26.98,27.0,40800.0,15.29,15.307,15.2617,15.273,40800.0
2006-02-24 11:20:00,26.99,27.04,26.98,27.02,28400.0,15.2674,15.2957,15.2617,15.2843,28400.0
2006-02-24 11:30:00,27.01,27.03,26.99,26.99,45600.0,15.2787,15.29,15.2674,15.2674,45600.0
2006-02-24 11:40:00,27.0,27.0,26.94,26.96,15600.0,15.273,15.273,15.2391,15.2504,15600.0
2006-02-24 11:50:00,26.96,26.96,26.9,26.92,16400.0,15.2504,15.2504,15.2165,15.2278,16400.0
2006-02-24 12:00:00,26.92,26.96,26.91,26.96,14800.0,15.2278,15.2504,15.2221,15.2504,14800.0
2006-02-24 12:10:00,26.96,26.96,26.95,26.95,12800.0,15.2504,15.2504,15.2447,15.2447,12800.0
2006-02-24 12:20:00,26.95,26.95,26.93,26.94,15200.0,15.2447,15.2447,15.2334,15.2391,15200.0
2006-02-24 12:30:00,26.94,26.97,26.93,26.96,10800.0,15.2391,15.2561,15.2334,15.2504,10800.0
2006-02-24 12:40:00,26.98,26.99,26.97,26.98,15200.0,15.2617,15.2674,15.2561,15.2617,15200.0
2006-02-24 12:50:00,26.98,26.99,26.93,26.94,23200.0,15.2617,15.2674,15.2334,15.2391,23200.0
2006-02-24 13:00:00,26.94,26.96,26.88,26.88,50000.0,15.2391,15.2504,15.2051,15.2051,50000.0
2006-02-24 13:10:00,26.86,26.88,26.85,26.86,49200.0,15.1938,15.2051,15.1882,15.1938,49200.0
2006-02-24 13:20:00,26.86,26.91,26.86,26.88,33200.0,15.1938,15.2221,15.1938,15.2051,33200.0
2006-02-24 13:30:00,26.87,26.87,26.81,26.81,33200.0,15.1995,15.1995,15.1655,15.1655,33200.0
2006-02-24 13:40:00,26.81,26.82,26.75,26.76,49200.0,15.1655,15.1712,15.1316,15.1373,49200.0
2006-02-24 13:50:00,26.76,26.77,26.7,26.7,76800.0,15.1373,15.1429,15.1033,15.1033,76800.0
2006-02-24 14:00:00,26.7,26.78,26.7,26.77,56400.0,15.1033,15.1486,15.1033,15.1429,56400.0
2006-02-24 14:10:00,26.77,26.77,26.72,26.74,64000.0,15.1429,15.1429,15.1146,15.126,64000.0
2006-02-24 14:20:00,26.75,26.75,26.71,26.74,45600.0,15.1316,15.1316,15.109,15.126,45600.0
2006-02-24 14:30:00,26.75,26.79,26.75,26.79,40800.0,15.1316,15.1542,15.1316,15.1542,40800.0
2006-02-24 14:40:00,26.78,26.83,26.77,26.82,42000.0,15.1486,15.1769,15.1429,15.1712,42000.0
2006-02-24 14:50:00,26.82,26.9,26.82,26.9,42400.0,15.1712,15.2165,15.1712,15.2165,42400.0
2006-02-24 15:00:00,26.89,26.89,26.86,26.88,74800.0,15.2108,15.2108,15.1938,15.2051,74800.0
2006-02-24 15:10:00,26.88,26.89,26.86,26.87,77200.0,15.2051,15.2108,15.1938,15.1995,77200.0
2006-02-24 15:20:00,26.88,26.95,26.88,26.95,56400.0,15.2051,15.2447,15.2051,15.2447,56400.0
2006-02-24 15:30:00,26.94,26.95,26.91,26.94,58800.0,15.2391,15.2447,15.2221,15.2391,58800.0
2006-02-24 15:40:00,26.95,27.0,26.92,27.0,77600.0,15.2447,15.273,15.2278,15.273,77600.0
2006-02-24 15:50:00,27.0,27.05,26.95,27.02,180800.0,15.273,15.3013,15.2447,15.2843,180800.0
2006-02-27 09:30:00,26.88,27.01,26.88,27.01,105600.0,15.2051,15.2787,15.2051,15.2787,105600.0
2006-02-27 09:40:00,27.01,27.08,26.97,27.06,50000.0,15.2787,15.3183,15.2561,15.307,50000.0
2006-02-27 09:50:00,27.06,27.09,27.04,27.04,49200.0,15.307,15.3239,15.2957,15.2957,49200.0
2006-02-27 10:00:00,27.04,27.08,27.03,27.05,34400.0,15.2957,15.3183,15.29,15.3013,34400.0
2006-02-27 10:10:00,27.03,27.04,26.95,26.95,91200.0,15.29,15.2957,15.2447,15.2447,91200.0
2006-02-27 10:20:00,26.95,26.95,26.9,26.95,61200.0,15.2447,15.2447,15.2165,15.2447,61200.0
2006-02-27 10:30:00,26.92,26.95,26.89,26.92,28000.0,15.2278,15.2447,15.2108,15.2278,28000.0
2006-02-27 10:40:00,26.92,26.94,26.88,26.89,30000.0,15.2278,15.2391,15.2051,15.2108,30000.0
2006-02-27 10:50:00,26.89,26.95,26.88,26.95,33600.0,15.2108,15.2447,15.2051,15.2447,33600.0
2006-02-27 11:00:00,26.95,27.02,26.94,27.02,60000.0,15.2447,15.2843,15.2391,15.2843,60000.0
2006-02-27 11:10:00,27.03,27.09,27.02,27.09,61200.0,15.29,15.3239,15.2843,15.3239,61200.0
2006-02-27 11:20:00,27.09,27.09,27.05,27.06,68000.0,15.3239,15.3239,15.3013,15.307,68000.0
2006-02-27 11:30:00,27.07,27.08,27.06,27.07,26800.0,15.3126,15.3183,15.307,15.3126,26800.0
2006-02-27 11:40:00,27.05,27.05,26.98,26.98,30800.0,15.3013,15.3013,15.2617,15.2617,30800.0
2006-02-27 11:50:00,27.0,27.02,26.98,27.0,17600.0,15.273,15.2843,15.2617,15.273,17600.0
2006-02-27 12:00:00,27.0,27.03,26.98,27.01,22400.0,15.273,15.29,15.2617,15.2787,22400.0
2006-02-27 12:10:00,27.0,27.01,26.98,27.0,36800.0,15.273,15.2787,15.2617,15.273,36800.0
2006-02-27 12:20:00,26.99,27.02,26.99,27.0,27600.0,15.2674,15.2843,15.2674,15.273,27600.0
2006-02-27 12:30:00,26.99,27.04,26.98,27.02,34800.0,15.2674,15.2957,15.2617,15.2843,34800.0
2006-02-27 12:40:00,27.02,27.02,26.97,26.99,25200.0,15.2843,15.2843,15.2561,15.2674,25200.0
2006-02-27 12:50:00,26.99,27.0,26.96,26.96,19200.0,15.2674,15.273,15.2504,15.2504,19200.0
2006-02-27 13:00:00,26.96,26.98,26.94,26.95,27200.0,15.2504,15.2617,15.2391,15.2447,27200.0
2006-02-27 13:10:00,26.94,26.97,26.9,26.95,26000.0,15.2391,15.2561,15.2165,15.2447,26000.0
2006-02-27 13:20:00,26.95,26.98,26.95,26.97,25600.0,15.2447,15.2617,15.2447,15.2561,25600.0
2006-02-27 13:30:00,26.96,26.97,26.89,26.96,40400.0,15.2504,15.2561,15.2108,15.2504,40400.0
2006-02-27 13:40:00,26.97,26.98,26.96,26.97,34400.0,15.2561,15.2617,15.2504,15.2561,34400.0
2006-02-27 13:50:00,26.97,26.98,26.95,26.95,22000.0,15.2561,15.2617,15.2447,15.2447,22000.0
2006-02-27 14:00:00,26.96,26.98,26.88,26.9,59200.0,15.2504,15.2617,15.2051,15.2165,59200.0
2006-02-27 14:10:00,26.89,26.9,26.86,26.88,43600.0,15.2108,15.2165,15.1938,15.2051,43600.0
2006-02-27 14:20:00,26.88,26.93,26.88,26.93,24800.0,15.2051,15.2334,15.2051,15.2334,24800.0
2006-02-27 14:30:00,26.93,26.95,26.9,26.9,46000.0,15.2334,15.2447,15.2165,15.2165,46000.0
2006-02-27 14:40:00,26.9,26.93,26.89,26.91,30800.0,15.2165,15.2334,15.2108,15.2221,30800.0
2006-02-27 14:50:00,26.89,26.92,26.88,26.9,31600.0,15.2108,15.2278,15.2051,15.2165,31600.0
2006-02-27 15:00:00,26.91,26.98,26.89,26.96,62400.0,15.2221,15.2617,15.2108,15.2504,62400.0
2006-02-27 15:10:00,26.93,26.97,26.92,26.96,62800.0,15.2334,15.2561,15.2278,15.2504,62800.0
2006-02-27 15:20:00,26.95,26.99,26.93,26.93,69200.0,15.2447,15.2674,15.2334,15.2334,69200.0
2006-02-27 15:30:00,26.94,27.0,26.94,26.95,58800.0,15.2391,15.273,15.2391,15.2447,58800.0
2006-02-27 15:40:00,26.95,26.95,26.92,26.93,54000.0,15.2447,15.2447,15.2278,15.2334,54000.0
2006-02-27 15:50:00,26.92,26.93,26.89,26.93,95600.0,15.2278,15.2334,15.2108,15.2334,95600.0
2006-02-28 09:30:00,26.91,26.97,26.86,26.92,65600.0,15.2221,15.2561,15.1938,15.2278,65600.0
2006-02-28 09:40:00,26.89,27.0,26.87,26.97,50400.0,15.2108,15.273,15.1995,15.2561,50400.0
2006-02-28 09:50:00,26.97,27.0,26.9,26.95,83600.0,15.2561,15.273,15.2165,15.2447,83600.0
2006-02-28 10:00:00,26.95,26.98,26.9,26.93,165200.0,15.2447,15.2617,15.2165,15.2334,165200.0
2006-02-28 10:10:00,26.93,26.96,26.87,26.95,90800.0,15.2334,15.2504,15.1995,15.2447,90800.0
2006-02-28 10:20:00,26.94,26.96,26.89,26.91,53200.0,15.2391,15.2504,15.2108,15.2221,53200.0
2006-02-28 10:30:00,26.9,26.9,26.73,26.75,194000.0,15.2165,15.2165,15.1203,15.1316,194000.0
2006-02-28 10:40:00,26.75,26.82,26.72,26.78,78000.0,15.1316,15.1712,15.1146,15.1486,78000.0
2006-02-28 10:50:00,26.78,26.8,26.7,26.7,40800.0,15.1486,15.1599,15.1033,15.1033,40800.0
2006-02-28 11:00:00,26.71,26.76,26.7,26.76,88400.0,15.109,15.1373,15.1033,15.1373,88400.0
2006-02-28 11:10:00,26.76,26.79,26.73,26.79,57200.0,15.1373,15.1542,15.1203,15.1542,57200.0
2006-02-28 11:20:00,26.79,26.81,26.79,26.8,53600.0,15.1542,15.1655,15.1542,15.1599,53600.0
2006-02-28 11:30:00,26.8,26.86,26.8,26.82,44000.0,15.1599,15.1938,15.1599,15.1712,44000.0
2006-02-28 11:40:00,26.82,26.85,26.81,26.81,34000.0,15.1712,15.1882,15.1655,15.1655,34000.0
2006-02-28 11:50:00,26.81,26.83,26.74,26.74,38000.0,15.1655,15.1769,15.126,15.126,38000.0
2006-02-28 12:00:00,26.74,26.76,26.71,26.76,39600.0,15.126,15.1373,15.109,15.1373,39600.0
2006-02-28 12:10:00,26.75,26.76,26.73,26.75,29600.0,15.1316,15.1373,15.1203,15.1316,29600.0
2006-02-28 12:20:00,26.75,26.76,26.7,26.7,27200.0,15.1316,15.1373,15.1033,15.1033,27200.0
2006-02-28 12:30:00,26.7,26.75,26.68,26.74,45600.0,15.1033,15.1316,15.092,15.126,45600.0
2006-02-28 12:40:00,26.74,26.81,26.74,26.78,43200.0,15.126,15.1655,15.126,15.1486,43200.0
2006-02-28 12:50:00,26.78,26.81,26.77,26.79,24800.0,15.1486,15.1655,15.1429,15.1542,24800.0
2006-02-28 13:00:00,26.77,26.84,26.77,26.8,31200.0,15.1429,15.1825,15.1429,15.1599,31200.0
2006-02-28 13:10:00,26.79,26.82,26.79,26.79,27200.0,15.1542,15.1712,15.1542,15.1542,27200.0
2006-02-28 13:20:00,26.81,26.81,26.78,26.81,24000.0,15.1655,15.1655,15.1486,15.1655,24000.0
2006-02-28 13:30:00,26.81,26.9,26.81,26.89,38400.0,15.1655,15.2165,15.1655,15.2108,38400.0
2006-02-28 13:40:00,26.89,26.9,26.85,26.88,59200.0,15.2108,15.2165,15.1882,15.2051,59200.0
2006-02-28 13:50:00,26.88,26.9,26.86,26.86,39600.0,15.2051,15.2165,15.1938,15.1938,39600.0
2006-02-28 14:00:00,26.86,26.88,26.85,26.86,59200.0,15.1938,15.2051,15.1882,15.1938,59200.0
2006-02-28 14:10:00,26.86,26.89,26.83,26.84,52800.0,15.1938,15.2108,15.1769,15.1825,52800.0
2006-02-28 14:20:00,26.84,26.9,26.84,26.9,52000.0,15.1825,15.2165,15.1825,15.2165,52000.0
2006-02-28 14:30:00,26.9,26.9,26.8,26.87,34800.0,15.2165,15.2165,15.1599,15.1995,34800.0
2006-02-28 14:40:00,26.87,26.89,26.83,26.83,36400.0,15.1995,15.2108,15.1769,15.1769,36400.0
2006-02-28 14:50:00,26.82,26.89,26.81,26.87,30800.0,15.1712,15.2108,15.1655,15.1995,30800.0
2006-02-28 15:00:00,26.87,26.88,26.82,26.85,49600.0,15.1995,15.2051,15.1712,15.1882,49600.0
2006-02-28 15:10:00,26.85,26.89,26.83,26.86,85200.0,15.1882,15.2108,15.1769,15.1938,85200.0
2006-02-28 15:20:00,26.86,26.88,26.86,26.88,42000.0,15.1938,15.2051,15.1938,15.2051,42000.0
2006-02-28 15:30:00,26.86,26.92,26.83,26.85,114000.0,15.1938,15.2278,15.1769,15.1882,114000.0
2006-02-28 15:40:00,26.85,26.89,26.82,26.83,89200.0,15.1882,15.2108,15.1712,15.1769,89200.0
2006-02-28 15:50:00,26.83,26.85,26.8,26.8,137200.0,15.1769,15.1882,15.1599,15.1599,137200.0
2006-03-01 09:30:00,26.78,26.79,26.64,26.7,155600.0,15.1486,15.1542,15.0694,15.1033,155600.0
2006-03-01 09:40:00,26.7,26.76,26.6,26.66,116000.0,15.1033,15.1373,15.0468,15.0807,116000.0
2006-03-01 09:50:00,26.66,26.72,26.66,26.66,119600.0,15.0807,15.1146,15.0807,15.0807,119600.0
2006-03-01 10:00:00,26.66,26.79,26.65,26.68,62800.0,15.0807,15.1542,15.075,15.092,62800.0
2006-03-01 10:10:00,26.66,26.72,26.65,26.68,94400.0,15.0807,15.1146,15.075,15.092,94400.0
2006-03-01 10:20:00,26.67,26.7,26.6,26.65,93200.0,15.0864,15.1033,15.0468,15.075,93200.0
2006-03-01 10:30:00,26.65,26.65,26.56,26.57,99200.0,15.075,15.075,15.0241,15.0298,99200.0
2006-03-01 10:40:00,26.58,26.6,26.56,26.58,101600.0,15.0354,15.0468,15.0241,15.0354,101600.0
2006-03-01 10:50:00,26.58,26.6,26.57,26.59,124800.0,15.0354,15.0468,15.0298,15.0411,124800.0
2006-03-01 11:00:00,26.61,26.64,26.57,26.58,73600.0,15.0524,15.0694,15.0298,15.0354,73600.0
2006-03-01 11:10:00,26.59,26.62,26.56,26.57,91200.0,15.0411,15.0581,15.0241,15.0298,91200.0
2006-03-01 11:20:00,26.57,26.6,26.54,26.58,57200.0,15.0298,15.0468,15.0128,15.0354,57200.0
2006-03-01 11:30:00,26.59,26.6,26.55,26.57,270000.0,15.0411,15.0468,15.0185,15.0298,270000.0
2006-03-01 11:40:00,26.57,26.61,26.57,26.58,51600.0,15.0298,15.0524,15.0298,15.0354,51600.0
2006-03-01 11:50:00,26.58,26.62,26.53,26.61,130400.0,15.0354,15.0581,15.0072,15.0524,130400.0
2006-03-01 12:00:00,26.61,26.61,26.57,26.6,174800.0,15.0524,15.0524,15.0298,15.0468,174800.0
2006-03-01 12:10:00,26.59,26.62,26.56,26.61,50000.0,15.0411,15.0581,15.0241,15.0524,50000.0
2006-03-01 12:20:00,26.61,26.62,26.59,26.59,27600.0,15.0524,15.0581,15.0411,15.0411,27600.0
2006-03-01 12:30:00,26.59,26.59,26.55,26.56,67200.0,15.0411,15.0411,15.0185,15.0241,67200.0
2006-03-01 12:40:00,26.57,26.59,26.57,26.58,30800.0,15.0298,15.0411,15.0298,15.0354,30800.0
2006-03-01 12:50:00,26.58,26.6,26.58,26.6,42800.0,15.0354,15.0468,15.0354,15.0468,42800.0
2006-03-01 13:00:00,26.6,26.61,26.6,26.61,33200.0,15.0468,15.0524,15.0468,15.0524,33200.0
2006-03-01 13:10:00,26.61,26.63,26.59,26.59,67600.0,15.0524,15.0637,15.0411,15.0411,67600.0
2006-03-01 13:20:00,26.6,26.61,26.6,26.6,32800.0,15.0468,15.0524,15.0468,15.0468,32800.0
2006-03-01 13:30:00,26.6,26.63,26.6,26.61,52800.0,15.0468,15.0637,15.0468,15.0524,52800.0
2006-03-01 13:40:00,26.61,26.63,26.6,26.6,42800.0,15.0524,15.0637,15.0468,15.0468,42800.0
2006-03-01 13:50:00,26.61,26.65,26.61,26.64,56800.0,15.0524,15.075,15.0524,15.0694,56800.0
2006-03-01 14:00:00,26.64,26.68,26.61,26.68,60400.0,15.0694,15.092,15.0524,15.092,60400.0
2006-03-01 14:10:00,26.68,26.68,26.64,26.64,96000.0,15.092,15.092,15.0694,15.0694,96000.0
2006-03-01 14:20:00,26.64,26.66,26.61,26.65,73200.0,15.0694,15.0807,15.0524,15.075,73200.0
2006-03-01 14:30:00,26.66,26.67,26.64,26.66,45600.0,15.0807,15.0864,15.0694,15.0807,45600.0
2006-03-01 14:40:00,26.66,26.69,26.65,26.66,56800.0,15.0807,15.0977,15.075,15.0807,56800.0
2006-03-01 14:50:00,26.66,26.68,26.65,26.66,66400.0,15.0807,15.092,15.075,15.0807,66400.0
2006-03-01 15:00:00,26.66,26.7,26.66,26.69,81200.0,15.0807,15.1033,15.0807,15.0977,81200.0
2006-03-01 15:10:00,26.68,26.7,26.68,26.7,56000.0,15.092,15.1033,15.092,15.1033,56000.0
2006-03-01 15:20:00,26.69,26.73,26.69,26.72,68800.0,15.0977,15.1203,15.0977,15.1146,68800.0
2006-03-01 15:30:00,26.72,26.73,26.7,26.71,59600.0,15.1146,15.1203,15.1033,15.109,59600.0
2006-03-01 15:40:00,26.71,26.77,26.71,26.73,110800.0,15.109,15.1429,15.109,15.1203,110800.0
2006-03-01 15:50:00,26.73,26.77,26.69,26.74,191600.0,15.1203,15.1429,15.0977,15.126,191600.0
2006-03-02 09:30:00,26.46,26.46,25.75,25.77,258000.0,14.9676,14.9676,14.5659,14.5773,258000.0
2006-03-02 09:40:00,25.77,25.86,25.64,25.77,275200.0,14.5773,14.6282,14.5037,14.5773,275200.0
2006-03-02 09:50:00,25.77,25.77,25.65,25.68,249600.0,14.5773,14.5773,14.5094,14.5263,249600.0
2006-03-02 10:00:00,25.68,25.68,25.56,25.66,205200.0,14.5263,14.5263,14.4585,14.515,205200.0
2006-03-02 10:10:00,25.66,25.67,25.62,25.63,356000.0,14.515,14.5207,14.4924,14.4981,356000.0
2006-03-02 10:20:00,25.63,25.83,25.62,25.83,201200.0,14.4981,14.6112,14.4924,14.6112,201200.0
2006-03-02 10:30:00,25.82,25.83,25.7,25.82,156400.0,14.6055,14.6112,14.5377,14.6055,156400.0
2006-03-02 10:40:00,25.83,26.08,25.83,26.02,204400.0,14.6112,14.7526,14.6112,14.7187,204400.0
2006-03-02 10:50:00,26.04,26.04,25.88,25.99,260800.0,14.73,14.73,14.6395,14.7017,260800.0
2006-03-02 11:00:00,25.97,26.05,25.95,26.02,80400.0,14.6904,14.7356,14.6791,14.7187,80400.0
2006-03-02 11:10:00,26.01,26.08,25.99,26.0,86400.0,14.713,14.7526,14.7017,14.7074,86400.0
2006-03-02 11:20:00,26.0,26.08,25.98,26.02,227600.0,14.7074,14.7526,14.696,14.7187,227600.0
2006-03-02 11:30:00,26.02,26.06,25.89,25.93,156400.0,14.7187,14.7413,14.6451,14.6678,156400.0
2006-03-02 11:40:00,25.94,26.03,25.94,26.02,233600.0,14.6734,14.7243,14.6734,14.7187,233600.0
2006-03-02 11:50:00,26.02,26.03,25.98,25.98,414000.0,14.7187,14.7243,14.696,14.696,414000.0
2006-03-02 12:00:00,25.98,26.01,25.93,26.01,107600.0,14.696,14.713,14.6678,14.713,107600.0
2006-03-02 12:10:00,26.02,26.08,25.99,26.0,165600.0,14.7187,14.7526,14.7017,14.7074,165600.0
2006-03-02 12:20:00,26.0,26.06,25.98,26.04,85600.0,14.7074,14.7413,14.696,14.73,85600.0
2006-03-02 12:30:00,26.06,26.14,26.02,26.09,148000.0,14.7413,14.7865,14.7187,14.7583,148000.0
2006-03-02 12:40:00,26.1,26.11,26.05,26.1,77600.0,14.7639,14.7696,14.7356,14.7639,77600.0
2006-03-02 12:50:00,26.09,26.1,26.01,26.05,87600.0,14.7583,14.7639,14.713,14.7356,87600.0
2006-03-02 13:00:00,26.04,26.06,26.02,26.06,56400.0,14.73,14.7413,14.7187,14.7413,56400.0
2006-03-02 13:10:00,26.06,26.09,26.04,26.07,82400.0,14.7413,14.7583,14.73,14.747,82400.0
2006-03-02 13:20:00,26.07,26.1,26.04,26.06,111200.0,14.747,14.7639,14.73,14.7413,111200.0
2006-03-02 13:30:00,26.06,26.07,25.98,26.07,225200.0,14.7413,14.747,14.696,14.747,225200.0
2006-03-02 13:40:00,26.07,26.13,26.06,26.11,98400.0,14.747,14.7809,14.7413,14.7696,98400.0
2006-03-02 13:50:00,26.11,26.2,26.09,26.17,132400.0,14.7696,14.8205,14.7583,14.8035,132400.0
2006-03-02 14:00:00,26.17,26.25,26.17,26.25,114800.0,14.8035,14.8488,14.8035,14.8488,114800.0
2006-03-02 14:10:00,26.25,26.26,26.12,26.17,297200.0,14.8488,14.8544,14.7752,14.8035,297200.0
2006-03-02 14:20:00,26.2,26.3,26.19,26.24,95200.0,14.8205,14.8771,14.8148,14.8431,95200.0
2006-03-02 14:30:00,26.24,26.28,26.21,26.21,78800.0,14.8431,14.8657,14.8261,14.8261,78800.0
2006-03-02 14:40:00,26.21,26.25,26.17,26.25,60800.0,14.8261,14.8488,14.8035,14.8488,60800.0
2006-03-02 14:50:00,26.25,26.25,26.21,26.21,92000.0,14.8488,14.8488,14.8261,14.8261,92000.0
2006-03-02 15:00:00,26.19,26.21,25.97,25.99,187600.0,14.8148,14.8261,14.6904,14.7017,187600.0
2006-03-02 15:10:00,25.99,26.06,25.97,25.99,212000.0,14.7017,14.7413,14.6904,14.7017,212000.0
2006-03-02 15:20:00,25.99,26.03,25.98,26.02,154400.0,14.7017,14.7243,14.696,14.7187,154400.0
2006-03-02 15:30:00,26.03,26.04,25.94,25.96,309200.0,14.7243,14.73,14.6734,14.6847,309200.0
2006-03-02 15:40:00,25.95,25.99,25.89,25.94,251600.0,14.6791,14.7017,14.6451,14.6734,251600.0
2006-03-02 15:50:00,25.96,26.04,25.95,25.96,292400.0,14.6847,14.73,14.6791,14.6847,292400.0
2006-03-03 09:30:00,25.78,25.94,25.78,25.86,93600.0,14.5829,14.6734,14.5829,14.6282,93600.0
2006-03-03 09:40:00,25.84,25.93,25.83,25.86,56400.0,14.6168,14.6678,14.6112,14.6282,56400.0
2006-03-03 09:50:00,25.83,25.99,25.82,25.97,66800.0,14.6112,14.7017,14.6055,14.6904,66800.0
2006-03-03 10:00:00,25.97,26.04,25.96,26.04,185600.0,14.6904,14.73,14.6847,14.73,185600.0
2006-03-03 10:10:00,26.04,26.06,25.93,25.98,132400.0,14.73,14.7413,14.6678,14.696,132400.0
2006-03-03 10:20:00,25.99,26.03,25.98,26.0,114800.0,14.7017,14.7243,14.696,14.7074,114800.0
2006-03-03 10:30:00,26.0,26.07,25.99,26.01,193600.0,14.7074,14.747,14.7017,14.713,193600.0
2006-03-03 10:40:00,26.03,26.09,26.0,26.01,48400.0,14.7243,14.7583,14.7074,14.713,48400.0
2006-03-03 10:50:00,26.01,26.01,25.98,26.0,130000.0,14.713,14.713,14.696,14.7074,130000.0
2006-03-03 11:00:00,26.0,26.03,25.98,26.0,83200.0,14.7074,14.7243,14.696,14.7074,83200.0
2006-03-03 11:10:00,26.0,26.04,25.99,26.04,42400.0,14.7074,14.73,14.7017,14.73,42400.0
2006-03-03 11:20:00,26.03,26.05,26.0,26.05,54800.0,14.7243,14.7356,14.7074,14.7356,54800.0
2006-03-03 11:30:00,26.05,26.14,26.04,26.14,104400.0,14.7356,14.7865,14.73,14.7865,104400.0
2006-03-03 11:40:00,26.14,26.19,26.13,26.19,111600.0,14.7865,14.8148,14.7809,14.8148,111600.0
2006-03-03 11:50:00,26.19,26.24,26.14,26.18,140000.0,14.8148,14.8431,14.7865,14.8092,140000.0
2006-03-03 12:00:00,26.18,26.21,26.12,26.13,104400.0,14.8092,14.8261,14.7752,14.7809,104400.0
2006-03-03 12:10:00,26.13,26.15,26.12,26.14,20400.0,14.7809,14.7922,14.7752,14.7865,20400.0
2006-03-03 12:20:00,26.15,26.27,26.15,26.27,122000.0,14.7922,14.8601,14.7922,14.8601,122000.0
2006-03-03 12:30:00,26.28,26.28,26.21,26.26,67600.0,14.8657,14.8657,14.8261,14.8544,67600.0
2006-03-03 12:40:00,26.26,26.3,26.23,26.27,90400.0,14.8544,14.8771,14.8375,14.8601,90400.0
2006-03-03 12:50:00,26.28,26.31,26.2,26.2,136000.0,14.8657,14.8827,14.8205,14.8205,136000.0
2006-03-03 13:00:00,26.2,26.27,26.2,26.2,70800.0,14.8205,14.8601,14.8205,14.8205,70800.0
2006-03-03 13:10:00,26.2,26.28,26.18,26.28,104400.0,14.8205,14.8657,14.8092,14.8657,104400.0
2006-03-03 13:20:00,26.28,26.32,26.24,26.31,110000.0,14.8657,14.8884,14.8431,14.8827,110000.0
2006-03-03 13:30:00,26.31,26.31,26.26,26.31,131200.0,14.8827,14.8827,14.8544,14.8827,131200.0
2006-03-03 13:40:00,26.3,26.42,26.3,26.4,69200.0,14.8771,14.9449,14.8771,14.9336,69200.0
2006-03-03 13:50:00,26.39,26.48,26.39,26.44,116000.0,14.928,14.9789,14.928,14.9562,116000.0
2006-03-03 14:00:00,26.44,26.47,26.38,26.38,138000.0,14.9562,14.9732,14.9223,14.9223,138000.0
2006-03-03 14:10:00,26.38,26.41,26.37,26.39,101200.0,14.9223,14.9393,14.9167,14.928,101200.0
2006-03-03 14:20:00,26.39,26.46,26.39,26.45,104800.0,14.928,14.9676,14.928,14.9619,104800.0
2006-03-03 14:30:00,26.44,26.46,26.39,26.46,69200.0,14.9562,14.9676,14.928,14.9676,69200.0
2006-03-03 14:40:00,26.46,26.47,26.41,26.43,68000.0,14.9676,14.9732,14.9393,14.9506,68000.0
2006-03-03 14:50:00,26.43,26.45,26.41,26.41,19600.0,14.9506,14.9619,14.9393,14.9393,19600.0
2006-03-03 15:00:00,26.41,26.41,26.32,26.37,63600.0,14.9393,14.9393,14.8884,14.9167,63600.0
2006-03-03 15:10:00,26.37,26.51,26.37,26.5,263200.0,14.9167,14.9958,14.9167,14.9902,263200.0
2006-03-03 15:20:00,26.5,26.5,26.43,26.44,151200.0,14.9902,14.9902,14.9506,14.9562,151200.0
2006-03-03 15:30:00,26.43,26.5,26.36,26.36,90000.0,14.9506,14.9902,14.911,14.911,90000.0
2006-03-03 15:40:00,26.35,26.35,26.21,26.22,278400.0,14.9053,14.9053,14.8261,14.8318,278400.0
2006-03-03 15:50:00,26.23,26.25,26.22,26.24,154800.0,14.8375,14.8488,14.8318,14.8431,154800.0
2006-03-06 09:30:00,26.15,26.18,26.11,26.11,63200.0,14.7922,14.8092,14.7696,14.7696,63200.0
2006-03-06 09:40:00,26.11,26.17,26.1,26.15,44000.0,14.7696,14.8035,14.7639,14.7922,44000.0
2006-03-06 09:50:00,26.15,26.15,26.01,26.07,55200.0,14.7922,14.7922,14.713,14.747,55200.0
2006-03-06 10:00:00,26.07,26.07,25.94,25.97,69600.0,14.747,14.747,14.6734,14.6904,69600.0
2006-03-06 10:10:00,25.97,26.06,25.96,26.04,43200.0,14.6904,14.7413,14.6847,14.73,43200.0
2006-03-06 10:20:00,26.05,26.07,25.91,25.97,84800.0,14.7356,14.747,14.6564,14.6904,84800.0
2006-03-06 10:30:00,25.99,26.04,25.96,26.03,82000.0,14.7017,14.73,14.6847,14.7243,82000.0
2006-03-06 10:40:00,26.03,26.08,25.97,26.05,43600.0,14.7243,14.7526,14.6904,14.7356,43600.0
2006-03-06 10:50:00,26.07,26.09,26.01,26.05,67600.0,14.747,14.7583,14.713,14.7356,67600.0
2006-03-06 11:00:00,26.06,26.08,26.0,26.02,24000.0,14.7413,14.7526,14.7074,14.7187,24000.0
2006-03-06 11:10:00,26.01,26.04,25.99,26.04,57200.0,14.713,14.73,14.7017,14.73,57200.0
2006-03-06 11:20:00,26.04,26.08,26.04,26.06,25200.0,14.73,14.7526,14.73,14.7413,25200.0
2006-03-06 11:30:00,26.09,26.1,26.06,26.06,25200.0,14.7583,14.7639,14.7413,14.7413,25200.0
2006-03-06 11:40:00,26.06,26.07,26.04,26.04,38400.0,14.7413,14.747,14.73,14.73,38400.0
2006-03-06 11:50:00,26.03,26.08,26.01,26.06,37200.0,14.7243,14.7526,14.713,14.7413,37200.0
2006-03-06 12:00:00,26.07,26.16,26.07,26.16,64800.0,14.747,14.7979,14.747,14.7979,64800.0
2006-03-06 12:10:00,26.16,26.17,26.1,26.12,37600.0,14.7979,14.8035,14.7639,14.7752,37600.0
2006-03-06 12:20:00,26.11,26.11,26.07,26.07,14000.0,14.7696,14.7696,14.747,14.747,14000.0
2006-03-06 12:30:00,26.07,26.08,26.06,26.07,34400.0,14.747,14.7526,14.7413,14.747,34400.0
2006-03-06 12:40:00,26.07,26.1,26.04,26.1,36400.0,14.747,14.7639,14.73,14.7639,36400.0
2006-03-06 12:50:00,26.1,26.13,26.1,26.11,16800.0,14.7639,14.7809,14.7639,14.7696,16800.0
2006-03-06 13:00:00,26.11,26.16,26.1,26.1,29200.0,14.7696,14.7979,14.7639,14.7639,29200.0
2006-03-06 13:10:00,26.11,26.16,26.09,26.16,45600.0,14.7696,14.7979,14.7583,14.7979,45600.0
2006-03-06 13:20:00,26.15,26.19,26.15,26.16,44800.0,14.7922,14.8148,14.7922,14.7979,44800.0
2006-03-06 13:30:00,26.15,26.15,26.02,26.03,73600.0,14.7922,14.7922,14.7187,14.7243,73600.0
2006-03-06 13:40:00,26.04,26.06,26.04,26.04,24400.0,14.73,14.7413,14.73,14.73,24400.0
2006-03-06 13:50:00,26.04,26.09,26.02,26.07,41200.0,14.73,14.7583,14.7187,14.747,41200.0
2006-03-06 14:00:00,26.07,26.12,26.07,26.08,90800.0,14.747,14.7752,14.747,14.7526,90800.0
2006-03-06 14:10:00,26.08,26.09,26.04,26.09,54400.0,14.7526,14.7583,14.73,14.7583,54400.0
2006-03-06 14:20:00,26.07,26.07,26.0,26.06,42400.0,14.747,14.747,14.7074,14.7413,42400.0
2006-03-06 14:30:00,26.04,26.09,26.02,26.07,46000.0,14.73,14.7583,14.7187,14.747,46000.0
2006-03-06 14:40:00,26.06,26.06,25.99,26.02,55200.0,14.7413,14.7413,14.7017,14.7187,55200.0
2006-03-06 14:50:00,26.0,26.03,25.98,25.99,64800.0,14.7074,14.7243,14.696,14.7017,64800.0
2006-03-06 15:00:00,25.99,26.03,25.98,26.02,36800.0,14.7017,14.7243,14.696,14.7187,36800.0
2006-03-06 15:10:00,26.02,26.02,25.98,26.0,91200.0,14.7187,14.7187,14.696,14.7074,91200.0
2006-03-06 15:20:00,26.0,26.02,25.99,26.0,146400.0,14.7074,14.7187,14.7017,14.7074,146400.0
2006-03-06 15:30:00,26.0,26.0,25.97,25.97,76000.0,14.7074,14.7074,14.6904,14.6904,76000.0
2006-03-06 15:40:00,25.98,26.02,25.94,25.95,88000.0,14.696,14.7187,14.6734,14.6791,88000.0
2006-03-06 15:50:00,25.95,25.98,25.94,25.96,178800.0,14.6791,14.696,14.6734,14.6847,178800.0
2006-03-07 09:30:00,26.0,26.06,25.98,26.0,84400.0,14.7074,14.7413,14.696,14.7074,84400.0
2006-03-07 09:40:00,25.95,26.03,25.94,26.0,66000.0,14.6791,14.7243,14.6734,14.7074,66000.0
2006-03-07 09:50:00,26.0,26.03,25.96,26.03,33200.0,14.7074,14.7243,14.6847,14.7243,33200.0
2006-03-07 10:00:00,26.02,26.08,26.0,26.02,44400.0,14.7187,14.7526,14.7074,14.7187,44400.0
2006-03-07 10:10:00,26.0,26.01,25.98,26.01,44000.0,14.7074,14.713,14.696,14.713,44000.0
2006-03-07 10:20:00,26.01,26.04,25.97,26.04,38000.0,14.713,14.73,14.6904,14.73,38000.0
2006-03-07 10:30:00,26.06,26.14,26.06,26.08,32800.0,14.7413,14.7865,14.7413,14.7526,32800.0
2006-03-07 10:40:00,26.08,26.08,26.02,26.02,27200.0,14.7526,14.7526,14.7187,14.7187,27200.0
2006-03-07 10:50:00,26.01,26.05,25.96,25.96,59200.0,14.713,14.7356,14.6847,14.6847,59200.0
2006-03-07 11:00:00,25.96,26.03,25.96,26.03,63600.0,14.6847,14.7243,14.6847,14.7243,63600.0
2006-03-07 11:10:00,26.02,26.02,25.97,25.99,44400.0,14.7187,14.7187,14.6904,14.7017,44400.0
2006-03-07 11:20:00,25.99,26.02,25.99,26.0,44800.0,14.7017,14.7187,14.7017,14.7074,44800.0
2006-03-07 11:30:00,26.01,26.03,26.0,26.02,61200.0,14.713,14.7243,14.7074,14.7187,61200.0
2006-03-07 11:40:00,26.02,26.02,25.98,26.0,122000.0,14.7187,14.7187,14.696,14.7074,122000.0
2006-03-07 11:50:00,26.0,26.01,25.99,26.0,44000.0,14.7074,14.713,14.7017,14.7074,44000.0
2006-03-07 12:00:00,26.0,26.02,26.0,26.0,34400.0,14.7074,14.7187,14.7074,14.7074,34400.0
2006-03-07 12:10:00,26.01,26.06,26.0,26.0,19600.0,14.713,14.7413,14.7074,14.7074,19600.0
2006-03-07 12:20:00,26.0,26.03,25.96,25.98,30400.0,14.7074,14.7243,14.6847,14.696,30400.0
2006-03-07 12:30:00,25.98,26.01,25.98,25.99,20800.0,14.696,14.713,14.696,14.7017,20800.0
2006-03-07 12:40:00,25.99,26.01,25.95,26.01,71600.0,14.7017,14.713,14.6791,14.713,71600.0
2006-03-07 12:50:00,26.01,26.04,25.96,25.98,124400.0,14.713,14.73,14.6847,14.696,124400.0
2006-03-07 13:00:00,25.97,25.99,25.96,25.97,31200.0,14.6904,14.7017,14.6847,14.6904,31200.0
2006-03-07 13:10:00,25.98,26.0,25.96,25.98,34800.0,14.696,14.7074,14.6847,14.696,34800.0
2006-03-07 13:20:00,25.99,26.0,25.98,25.99,32800.0,14.7017,14.7074,14.696,14.7017,32800.0
2006-03-07 13:30:00,25.99,26.05,25.99,25.99,39600.0,14.7017,14.7356,14.7017,14.7017,39600.0
2006-03-07 13:40:00,26.0,26.05,26.0,26.05,20400.0,14.7074,14.7356,14.7074,14.7356,20400.0
2006-03-07 13:50:00,26.05,26.09,26.03,26.07,26000.0,14.7356,14.7583,14.7243,14.747,26000.0
2006-03-07 14:00:00,26.08,26.08,26.04,26.04,33600.0,14.7526,14.7526,14.73,14.73,33600.0
2006-03-07 14:10:00,26.04,26.04,25.99,26.02,36400.0,14.73,14.73,14.7017,14.7187,36400.0
2006-03-07 14:20:00,26.02,26.05,26.0,26.04,64000.0,14.7187,14.7356,14.7074,14.73,64000.0
2006-03-07 14:30:00,26.04,26.05,25.98,26.02,44400.0,14.73,14.7356,14.696,14.7187,44400.0
2006-03-07 14:40:00,26.03,26.04,26.0,26.01,29200.0,14.7243,14.73,14.7074,14.713,29200.0
2006-03-07 14:50:00,26.01,26.07,26.0,26.02,90800.0,14.713,14.747,14.7074,14.7187,90800.0
2006-03-07 15:00:00,26.02,26.04,25.98,25.99,91600.0,14.7187,14.73,14.696,14.7017,91600.0
2006-03-07 15:10:00,25.98,26.0,25.96,25.98,100800.0,14.696,14.7074,14.6847,14.696,100800.0
2006-03-07 15:20:00,25.97,25.99,25.94,25.98,113200.0,14.6904,14.7017,14.6734,14.696,113200.0
2006-03-07 15:30:00,25.98,26.03,25.98,26.02,71600.0,14.696,14.7243,14.696,14.7187,71600.0
2006-03-07 15:40:00,26.02,26.03,25.97,25.99,194800.0,14.7187,14.7243,14.6904,14.7017,194800.0
2006-03-07 15:50:00,25.98,26.0,25.96,25.99,161200.0,14.696,14.7074,14.6847,14.7017,161200.0
2006-03-08 09:30:00,26.0,26.13,26.0,26.06,44800.0,14.7116,14.7852,14.7116,14.7456,44800.0
2006-03-08 09:40:00,26.04,26.04,25.85,25.85,102800.0,14.7343,14.7343,14.6267,14.6267,102800.0
2006-03-08 09:50:00,25.86,25.97,25.84,25.97,87200.0,14.6324,14.6946,14.6211,14.6946,87200.0
2006-03-08 10:00:00,25.98,26.01,25.91,25.96,79600.0,14.7003,14.7173,14.6607,14.689,79600.0
2006-03-08 10:10:00,25.94,25.94,25.88,25.89,40000.0,14.6777,14.6777,14.6437,14.6494,40000.0
2006-03-08 10:20:00,25.88,25.89,25.86,25.88,24800.0,14.6437,14.6494,14.6324,14.6437,24800.0
2006-03-08 10:30:00,25.88,25.93,25.88,25.92,30800.0,14.6437,14.672,14.6437,14.6664,30800.0
2006-03-08 10:40:00,25.93,25.94,25.85,25.89,60400.0,14.672,14.6777,14.6267,14.6494,60400.0
2006-03-08 10:50:00,25.89,25.95,25.87,25.93,30400.0,14.6494,14.6833,14.6381,14.672,30400.0
2006-03-08 11:00:00,25.93,25.93,25.87,25.9,23200.0,14.672,14.672,14.6381,14.655,23200.0
2006-03-08 11:10:00,25.9,25.9,25.81,25.85,88800.0,14.655,14.655,14.6041,14.6267,88800.0
2006-03-08 11:20:00,25.86,25.89,25.86,25.86,27200.0,14.6324,14.6494,14.6324,14.6324,27200.0
2006-03-08 11:30:00,25.84,25.89,25.84,25.86,23200.0,14.6211,14.6494,14.6211,14.6324,23200.0
2006-03-08 11:40:00,25.87,25.88,25.84,25.86,32400.0,14.6381,14.6437,14.6211,14.6324,32400.0
2006-03-08 11:50:00,25.85,25.89,25.82,25.87,16000.0,14.6267,14.6494,14.6098,14.6381,16000.0
2006-03-08 12:00:00,25.86,25.89,25.85,25.87,38000.0,14.6324,14.6494,14.6267,14.6381,38000.0
2006-03-08 12:10:00,25.85,25.9,25.84,25.85,72000.0,14.6267,14.655,14.6211,14.6267,72000.0
2006-03-08 12:20:00,25.85,25.9,25.84,25.89,64000.0,14.6267,14.655,14.6211,14.6494,64000.0
2006-03-08 12:30:00,25.89,25.92,25.86,25.88,52800.0,14.6494,14.6664,14.6324,14.6437,52800.0
2006-03-08 12:40:00,25.88,25.89,25.84,25.84,58000.0,14.6437,14.6494,14.6211,14.6211,58000.0
2006-03-08 12:50:00,25.84,25.9,25.83,25.88,131200.0,14.6211,14.655,14.6154,14.6437,131200.0
2006-03-08 13:00:00,25.87,25.88,25.84,25.86,54800.0,14.6381,14.6437,14.6211,14.6324,54800.0
2006-03-08 13:10:00,25.86,25.87,25.82,25.83,30000.0,14.6324,14.6381,14.6098,14.6154,30000.0
2006-03-08 13:20:00,25.83,25.83,25.77,25.78,38400.0,14.6154,14.6154,14.5815,14.5871,38400.0
2006-03-08 13:30:00,25.78,25.82,25.78,25.79,30400.0,14.5871,14.6098,14.5871,14.5928,30400.0
2006-03-08 13:40:00,25.79,25.81,25.78,25.81,34400.0,14.5928,14.6041,14.5871,14.6041,34400.0
2006-03-08 13:50:00,25.81,25.81,25.79,25.79,27600.0,14.6041,14.6041,14.5928,14.5928,27600.0
2006-03-08 14:00:00,25.79,25.81,25.77,25.81,50000.0,14.5928,14.6041,14.5815,14.6041,50000.0
2006-03-08 14:10:00,25.81,25.84,25.78,25.79,46000.0,14.6041,14.6211,14.5871,14.5928,46000.0
2006-03-08 14:20:00,25.8,25.82,25.77,25.77,27600.0,14.5985,14.6098,14.5815,14.5815,27600.0
2006-03-08 14:30:00,25.77,25.83,25.77,25.81,42800.0,14.5815,14.6154,14.5815,14.6041,42800.0
2006-03-08 14:40:00,25.81,25.88,25.81,25.86,34400.0,14.6041,14.6437,14.6041,14.6324,34400.0
2006-03-08 14:50:00,25.84,25.85,25.81,25.82,44000.0,14.6211,14.6267,14.6041,14.6098,44000.0
2006-03-08 15:00:00,25.83,25.93,25.83,25.87,62400.0,14.6154,14.672,14.6154,14.6381,62400.0
2006-03-08 15:10:00,25.87,25.92,25.86,25.91,57200.0,14.6381,14.6664,14.6324,14.6607,57200.0
2006-03-08 15:20:00,25.91,25.95,25.86,25.92,73600.0,14.6607,14.6833,14.6324,14.6664,73600.0
2006-03-08 15:30:00,25.92,25.92,25.88,25.89,74400.0,14.6664,14.6664,14.6437,14.6494,74400.0
2006-03-08 15:40:00,25.89,25.92,25.86,25.86,74800.0,14.6494,14.6664,14.6324,14.6324,74800.0
2006-03-08 15:50:00,25.86,25.87,25.82,25.86,109200.0,14.6324,14.6381,14.6098,14.6324,109200.0
2006-03-09 09:30:00,25.84,25.84,25.73,25.73,57200.0,14.6211,14.6211,14.5588,14.5588,57200.0
2006-03-09 09:40:00,25.72,25.78,25.7,25.76,46800.0,14.5532,14.5871,14.5419,14.5758,46800.0
2006-03-09 09:50:00,25.75,25.84,25.73,25.8,43600.0,14.5702,14.6211,14.5588,14.5985,43600.0
2006-03-09 10:00:00,25.79,25.86,25.77,25.83,45600.0,14.5928,14.6324,14.5815,14.6154,45600.0
2006-03-09 10:10:00,25.83,25.87,25.82,25.85,44000.0,14.6154,14.6381,14.6098,14.6267,44000.0
2006-03-09 10:20:00,25.85,25.88,25.85,25.85,36400.0,14.6267,14.6437,14.6267,14.6267,36400.0
2006-03-09 10:30:00,25.85,25.92,25.85,25.91,34800.0,14.6267,14.6664,14.6267,14.6607,34800.0
2006-03-09 10:40:00,25.91,25.91,25.82,25.85,25600.0,14.6607,14.6607,14.6098,14.6267,25600.0
2006-03-09 10:50:00,25.85,25.91,25.8,25.83,41200.0,14.6267,14.6607,14.5985,14.6154,41200.0
2006-03-09 11:00:00,25.81,25.84,25.78,25.83,54800.0,14.6041,14.6211,14.5871,14.6154,54800.0
2006-03-09 11:10:00,25.83,25.91,25.82,25.9,65200.0,14.6154,14.6607,14.6098,14.655,65200.0
2006-03-09 11:20:00,25.9,25.91,25.84,25.87,52000.0,14.655,14.6607,14.6211,14.6381,52000.0
2006-03-09 11:30:00,25.85,25.85,25.76,25.77,38800.0,14.6267,14.6267,14.5758,14.5815,38800.0
2006-03-09 11:40:00,25.76,25.77,25.74,25.74,55200.0,14.5758,14.5815,14.5645,14.5645,55200.0
2006-03-09 11:50:00,25.74,25.75,25.72,25.74,36000.0,14.5645,14.5702,14.5532,14.5645,36000.0
2006-03-09 12:00:00,25.74,25.77,25.72,25.77,50000.0,14.5645,14.5815,14.5532,14.5815,50000.0
2006-03-09 12:10:00,25.77,25.77,25.69,25.7,61200.0,14.5815,14.5815,14.5362,14.5419,61200.0
2006-03-09 12:20:00,25.71,25.74,25.7,25.73,60400.0,14.5475,14.5645,14.5419,14.5588,60400.0
2006-03-09 12:30:00,25.73,25.73,25.68,25.69,54400.0,14.5588,14.5588,14.5306,14.5362,54400.0
2006-03-09 12:40:00,25.68,25.7,25.68,25.69,43200.0,14.5306,14.5419,14.5306,14.5362,43200.0
2006-03-09 12:50:00,25.69,25.7,25.68,25.68,68400.0,14.5362,14.5419,14.5306,14.5306,68400.0
2006-03-09 13:00:00,25.68,25.71,25.68,25.68,57600.0,14.5306,14.5475,14.5306,14.5306,57600.0
2006-03-09 13:10:00,25.68,25.7,25.65,25.67,68000.0,14.5306,14.5419,14.5136,14.5249,68000.0
2006-03-09 13:20:00,25.66,25.66,25.6,25.66,82800.0,14.5192,14.5192,14.4853,14.5192,82800.0
2006-03-09 13:30:00,25.65,25.65,25.61,25.63,59200.0,14.5136,14.5136,14.4909,14.5023,59200.0
2006-03-09 13:40:00,25.63,25.64,25.61,25.63,43600.0,14.5023,14.5079,14.4909,14.5023,43600.0
2006-03-09 13:50:00,25.63,25.63,25.6,25.63,41600.0,14.5023,14.5023,14.4853,14.5023,41600.0
2006-03-09 14:00:00,25.63,25.68,25.61,25.63,88800.0,14.5023,14.5306,14.4909,14.5023,88800.0
2006-03-09 14:10:00,25.63,25.68,25.63,25.64,64000.0,14.5023,14.5306,14.5023,14.5079,64000.0
2006-03-09 14:20:00,25.64,25.64,25.61,25.61,31200.0,14.5079,14.5079,14.4909,14.4909,31200.0
2006-03-09 14:30:00,25.61,25.64,25.59,25.61,49200.0,14.4909,14.5079,14.4796,14.4909,49200.0
2006-03-09 14:40:00,25.61,25.61,25.57,25.6,42800.0,14.4909,14.4909,14.4683,14.4853,42800.0
2006-03-09 14:50:00,25.59,25.61,25.58,25.58,40800.0,14.4796,14.4909,14.474,14.474,40800.0
2006-03-09 15:00:00,25.58,25.61,25.54,25.56,63600.0,14.474,14.4909,14.4513,14.4627,63600.0
2006-03-09 15:10:00,25.56,25.61,25.54,25.58,86000.0,14.4627,14.4909,14.4513,14.474,86000.0
2006-03-09 15:20:00,25.57,25.61,25.54,25.54,58400.0,14.4683,14.4909,14.4513,14.4513,58400.0
2006-03-09 15:30:00,25.54,25.6,25.54,25.56,89200.0,14.4513,14.4853,14.4513,14.4627,89200.0
2006-03-09 15:40:00,25.55,25.55,25.51,25.54,105200.0,14.457,14.457,14.4344,14.4513,105200.0
2006-03-09 15:50:00,25.54,25.57,25.53,25.55,123600.0,14.4513,14.4683,14.4457,14.457,123600.0
2006-03-10 09:30:00,25.5,25.59,25.5,25.52,59600.0,14.4287,14.4796,14.4287,14.44,59600.0
2006-03-10 09:40:00,25.53,25.64,25.5,25.63,57600.0,14.4457,14.5079,14.4287,14.5023,57600.0
2006-03-10 09:50:00,25.63,25.68,25.63,25.64,44400.0,14.5023,14.5306,14.5023,14.5079,44400.0
2006-03-10 10:00:00,25.64,25.69,25.63,25.68,62400.0,14.5079,14.5362,14.5023,14.5306,62400.0
2006-03-10 10:10:00,25.68,25.7,25.63,25.7,32000.0,14.5306,14.5419,14.5023,14.5419,32000.0
2006-03-10 10:20:00,25.7,25.7,25.6,25.63,29600.0,14.5419,14.5419,14.4853,14.5023,29600.0
2006-03-10 10:30:00,25.63,25.64,25.6,25.64,22400.0,14.5023,14.5079,14.4853,14.5079,22400.0
2006-03-10 10:40:00,25.64,25.7,25.62,25.63,28000.0,14.5079,14.5419,14.4966,14.5023,28000.0
2006-03-10 10:50:00,25.63,25.71,25.63,25.71,31600.0,14.5023,14.5475,14.5023,14.5475,31600.0
2006-03-10 11:00:00,25.71,25.71,25.64,25.66,34400.0,14.5475,14.5475,14.5079,14.5192,34400.0
2006-03-10 11:10:00,25.65,25.68,25.64,25.66,28000.0,14.5136,14.5306,14.5079,14.5192,28000.0
2006-03-10 11:20:00,25.65,25.7,25.65,25.69,24400.0,14.5136,14.5419,14.5136,14.5362,24400.0
2006-03-10 11:30:00,25.68,25.7,25.67,25.68,20000.0,14.5306,14.5419,14.5249,14.5306,20000.0
2006-03-10 11:40:00,25.68,25.7,25.67,25.68,28800.0,14.5306,14.5419,14.5249,14.5306,28800.0
2006-03-10 11:50:00,25.68,25.7,25.66,25.69,32000.0,14.5306,14.5419,14.5192,14.5362,32000.0
2006-03-10 12:00:00,25.69,25.75,25.69,25.72,34800.0,14.5362,14.5702,14.5362,14.5532,34800.0
2006-03-10 12:10:00,25.73,25.73,25.69,25.69,20000.0,14.5588,14.5588,14.5362,14.5362,20000.0
2006-03-10 12:20:00,25.7,25.71,25.68,25.69,14800.0,14.5419,14.5475,14.5306,14.5362,14800.0
2006-03-10 12:30:00,25.69,25.72,25.68,25.72,20400.0,14.5362,14.5532,14.5306,14.5532,20400.0
2006-03-10 12:40:00,25.7,25.71,25.69,25.69,16000.0,14.5419,14.5475,14.5362,14.5362,16000.0
2006-03-10 12:50:00,25.69,25.7,25.68,25.7,30400.0,14.5362,14.5419,14.5306,14.5419,30400.0
2006-03-10 13:00:00,25.7,25.71,25.67,25.71,21200.0,14.5419,14.5475,14.5249,14.5475,21200.0
2006-03-10 13:10:00,25.7,25.72,25.69,25.69,34800.0,14.5419,14.5532,14.5362,14.5362,34800.0
2006-03-10 13:20:00,25.67,25.68,25.65,25.66,31200.0,14.5249,14.5306,14.5136,14.5192,31200.0
2006-03-10 13:30:00,25.66,25.68,25.64,25.68,28800.0,14.5192,14.5306,14.5079,14.5306,28800.0
2006-03-10 13:40:00,25.68,25.69,25.65,25.67,24800.0,14.5306,14.5362,14.5136,14.5249,24800.0
2006-03-10 13:50:00,25.67,25.72,25.66,25.68,28400.0,14.5249,14.5532,14.5192,14.5306,28400.0
2006-03-10 14:00:00,25.69,25.7,25.61,25.62,39600.0,14.5362,14.5419,14.4909,14.4966,39600.0
2006-03-10 14:10:00,25.63,25.67,25.63,25.65,29600.0,14.5023,14.5249,14.5023,14.5136,29600.0
2006-03-10 14:20:00,25.66,25.68,25.6,25.6,68000.0,14.5192,14.5306,14.4853,14.4853,68000.0
2006-03-10 14:30:00,25.6,25.68,25.6,25.67,62400.0,14.4853,14.5306,14.4853,14.5249,62400.0
2006-03-10 14:40:00,25.67,25.69,25.61,25.62,56800.0,14.5249,14.5362,14.4909,14.4966,56800.0
2006-03-10 14:50:00,25.62,25.66,25.59,25.6,87200.0,14.4966,14.5192,14.4796,14.4853,87200.0
2006-03-10 15:00:00,25.62,25.65,25.59,25.59,68800.0,14.4966,14.5136,14.4796,14.4796,68800.0
2006-03-10 15:10:00,25.58,25.6,25.57,25.6,55600.0,14.474,14.4853,14.4683,14.4853,55600.0
2006-03-10 15:20:00,25.59,25.66,25.59,25.61,53600.0,14.4796,14.5192,14.4796,14.4909,53600.0
2006-03-10 15:30:00,25.6,25.7,25.6,25.66,75200.0,14.4853,14.5419,14.4853,14.5192,75200.0
2006-03-10 15:40:00,25.66,25.68,25.63,25.67,87200.0,14.5192,14.5306,14.5023,14.5249,87200.0
2006-03-10 15:50:00,25.67,25.71,25.65,25.7,100800.0,14.5249,14.5475,14.5136,14.5419,100800.0
2006-03-13 09:30:00,25.75,25.75,25.64,25.64,48000.0,14.5702,14.5702,14.5079,14.5079,48000.0
2006-03-13 09:40:00,25.67,25.75,25.63,25.67,29200.0,14.5249,14.5702,14.5023,14.5249,29200.0
2006-03-13 09:50:00,25.68,25.75,25.68,25.7,12000.0,14.5306,14.5702,14.5306,14.5419,12000.0
2006-03-13 10:00:00,25.71,25.78,25.7,25.76,64800.0,14.5475,14.5871,14.5419,14.5758,64800.0
2006-03-13 10:10:00,25.75,25.78,25.72,25.73,32000.0,14.5702,14.5871,14.5532,14.5588,32000.0
2006-03-13 10:20:00,25.71,25.77,25.69,25.69,33200.0,14.5475,14.5815,14.5362,14.5362,33200.0
2006-03-13 10:30:00,25.71,25.75,25.71,25.73,34800.0,14.5475,14.5702,14.5475,14.5588,34800.0
2006-03-13 10:40:00,25.75,25.77,25.73,25.74,20400.0,14.5702,14.5815,14.5588,14.5645,20400.0
2006-03-13 10:50:00,25.75,25.76,25.73,25.74,21200.0,14.5702,14.5758,14.5588,14.5645,21200.0
2006-03-13 11:00:00,25.75,25.76,25.69,25.69,44000.0,14.5702,14.5758,14.5362,14.5362,44000.0
2006-03-13 11:10:00,25.7,25.71,25.68,25.68,20000.0,14.5419,14.5475,14.5306,14.5306,20000.0
2006-03-13 11:20:00,25.68,25.73,25.68,25.73,32800.0,14.5306,14.5588,14.5306,14.5588,32800.0
2006-03-13 11:30:00,25.73,25.75,25.72,25.73,30800.0,14.5588,14.5702,14.5532,14.5588,30800.0
2006-03-13 11:40:00,25.72,25.74,25.71,25.71,22400.0,14.5532,14.5645,14.5475,14.5475,22400.0
2006-03-13 11:50:00,25.71,25.71,25.67,25.67,25200.0,14.5475,14.5475,14.5249,14.5249,25200.0
2006-03-13 12:00:00,25.68,25.68,25.65,25.66,18800.0,14.5306,14.5306,14.5136,14.5192,18800.0
2006-03-13 12:10:00,25.66,25.68,25.64,25.68,40000.0,14.5192,14.5306,14.5079,14.5306,40000.0
2006-03-13 12:20:00,25.7,25.74,25.69,25.71,21600.0,14.5419,14.5645,14.5362,14.5475,21600.0
2006-03-13 12:30:00,25.71,25.72,25.67,25.71,28400.0,14.5475,14.5532,14.5249,14.5475,28400.0
2006-03-13 12:40:00,25.71,25.73,25.71,25.73,29200.0,14.5475,14.5588,14.5475,14.5588,29200.0
2006-03-13 12:50:00,25.73,25.75,25.7,25.74,31600.0,14.5588,14.5702,14.5419,14.5645,31600.0
2006-03-13 13:00:00,25.75,25.77,25.72,25.74,41600.0,14.5702,14.5815,14.5532,14.5645,41600.0
2006-03-13 13:10:00,25.75,25.76,25.7,25.74,28400.0,14.5702,14.5758,14.5419,14.5645,28400.0
2006-03-13 13:20:00,25.74,25.74,25.68,25.74,26400.0,14.5645,14.5645,14.5306,14.5645,26400.0
2006-03-13 13:30:00,25.74,25.75,25.72,25.72,28800.0,14.5645,14.5702,14.5532,14.5532,28800.0
2006-03-13 13:40:00,25.72,25.74,25.69,25.74,32800.0,14.5532,14.5645,14.5362,14.5645,32800.0
2006-03-13 13:50:00,25.73,25.75,25.7,25.72,34000.0,14.5588,14.5702,14.5419,14.5532,34000.0
2006-03-13 14:00:00,25.73,25.79,25.73,25.77,70800.0,14.5588,14.5928,14.5588,14.5815,70800.0
2006-03-13 14:10:00,25.78,25.8,25.78,25.79,43200.0,14.5871,14.5985,14.5871,14.5928,43200.0
2006-03-13 14:20:00,25.79,25.82,25.76,25.81,56000.0,14.5928,14.6098,14.5758,14.6041,56000.0
2006-03-13 14:30:00,25.81,25.83,25.78,25.78,36800.0,14.6041,14.6154,14.5871,14.5871,36800.0
2006-03-13 14:40:00,25.77,25.79,25.74,25.76,36400.0,14.5815,14.5928,14.5645,14.5758,36400.0
2006-03-13 14:50:00,25.76,25.77,25.69,25.7,62800.0,14.5758,14.5815,14.5362,14.5419,62800.0
2006-03-13 15:00:00,25.7,25.73,25.68,25.72,114000.0,14.5419,14.5588,14.5306,14.5532,114000.0
2006-03-13 15:10:00,25.7,25.76,25.68,25.74,39200.0,14.5419,14.5758,14.5306,14.5645,39200.0
2006-03-13 15:20:00,25.74,25.74,25.67,25.68,50400.0,14.5645,14.5645,14.5249,14.5306,50400.0
2006-03-13 15:30:00,25.68,25.72,25.67,25.7,36000.0,14.5306,14.5532,14.5249,14.5419,36000.0
2006-03-13 15:40:00,25.7,25.71,25.68,25.7,35600.0,14.5419,14.5475,14.5306,14.5419,35600.0
2006-03-13 15:50:00,25.71,25.73,25.7,25.72,40000.0,14.5475,14.5588,14.5419,14.5532,40000.0
2006-03-14 09:30:00,25.55,25.86,25.55,25.86,120000.0,14.457,14.6324,14.457,14.6324,120000.0
2006-03-14 09:40:00,25.83,25.87,25.75,25.8,86000.0,14.6154,14.6381,14.5702,14.5985,86000.0
2006-03-14 09:50:00,25.8,25.85,25.8,25.82,37200.0,14.5985,14.6267,14.5985,14.6098,37200.0
2006-03-14 10:00:00,25.82,25.83,25.74,25.83,97200.0,14.6098,14.6154,14.5645,14.6154,97200.0
2006-03-14 10:10:00,25.84,25.88,25.81,25.88,48000.0,14.6211,14.6437,14.6041,14.6437,48000.0
2006-03-14 10:20:00,25.88,25.91,25.86,25.9,128400.0,14.6437,14.6607,14.6324,14.655,128400.0
2006-03-14 10:30:00,25.9,25.93,25.86,25.86,56800.0,14.655,14.672,14.6324,14.6324,56800.0
2006-03-14 10:40:00,25.86,25.9,25.83,25.9,38400.0,14.6324,14.655,14.6154,14.655,38400.0
2006-03-14 10:50:00,25.9,25.9,25.83,25.83,24800.0,14.655,14.655,14.6154,14.6154,24800.0
2006-03-14 11:00:00,25.83,25.85,25.81,25.85,18400.0,14.6154,14.6267,14.6041,14.6267,18400.0
2006-03-14 11:10:00,25.86,25.86,25.82,25.84,10400.0,14.6324,14.6324,14.6098,14.6211,10400.0
2006-03-14 11:20:00,25.85,25.87,25.85,25.87,12400.0,14.6267,14.6381,14.6267,14.6381,12400.0
2006-03-14 11:30:00,25.87,25.9,25.87,25.9,26000.0,14.6381,14.655,14.6381,14.655,26000.0
2006-03-14 11:40:00,25.9,25.93,25.9,25.93,36400.0,14.655,14.672,14.655,14.672,36400.0
2006-03-14 11:50:00,25.91,25.96,25.91,25.95,37600.0,14.6607,14.689,14.6607,14.6833,37600.0
2006-03-14 12:00:00,25.96,25.98,25.93,25.95,32800.0,14.689,14.7003,14.672,14.6833,32800.0
2006-03-14 12:10:00,25.96,25.97,25.94,25.97,23200.0,14.689,14.6946,14.6777,14.6946,23200.0
2006-03-14 12:20:00,25.97,25.99,25.96,25.99,44000.0,14.6946,14.706,14.689,14.706,44000.0
2006-03-14 12:30:00,25.99,25.99,25.93,25.97,61600.0,14.706,14.706,14.672,14.6946,61600.0
2006-03-14 12:40:00,25.96,25.96,25.93,25.95,26000.0,14.689,14.689,14.672,14.6833,26000.0
2006-03-14 12:50:00,25.95,25.96,25.94,25.95,23600.0,14.6833,14.689,14.6777,14.6833,23600.0
2006-03-14 13:00:00,25.95,25.98,25.92,25.97,56000.0,14.6833,14.7003,14.6664,14.6946,56000.0
2006-03-14 13:10:00,25.97,26.01,25.93,26.01,58800.0,14.6946,14.7173,14.672,14.7173,58800.0
2006-03-14 13:20:00,26.01,26.01,25.98,26.0,61200.0,14.7173,14.7173,14.7003,14.7116,61200.0
2006-03-14 13:30:00,25.99,26.04,25.99,26.04,43200.0,14.706,14.7343,14.706,14.7343,43200.0
2006-03-14 13:40:00,26.04,26.05,26.0,26.05,50000.0,14.7343,14.7399,14.7116,14.7399,50000.0
2006-03-14 13:50:00,26.05,26.06,26.04,26.04,30400.0,14.7399,14.7456,14.7343,14.7343,30400.0
2006-03-14 14:00:00,26.04,26.04,26.03,26.03,42400.0,14.7343,14.7343,14.7286,14.7286,42400.0
2006-03-14 14:10:00,26.03,26.03,26.0,26.03,45600.0,14.7286,14.7286,14.7116,14.7286,45600.0
2006-03-14 14:20:00,26.04,26.11,26.03,26.11,60800.0,14.7343,14.7739,14.7286,14.7739,60800.0
2006-03-14 14:30:00,26.11,26.11,26.06,26.06,62000.0,14.7739,14.7739,14.7456,14.7456,62000.0
2006-03-14 14:40:00,26.06,26.08,26.05,26.06,62400.0,14.7456,14.7569,14.7399,14.7456,62400.0
2006-03-14 14:50:00,26.06,26.06,26.0,26.0,56000.0,14.7456,14.7456,14.7116,14.7116,56000.0
2006-03-14 15:00:00,26.0,26.03,26.0,26.0,154000.0,14.7116,14.7286,14.7116,14.7116,154000.0
2006-03-14 15:10:00,26.01,26.01,25.99,26.0,58000.0,14.7173,14.7173,14.706,14.7116,58000.0
2006-03-14 15:20:00,25.99,26.0,25.93,25.97,92800.0,14.706,14.7116,14.672,14.6946,92800.0
2006-03-14 15:30:00,25.97,26.0,25.95,25.97,58400.0,14.6946,14.7116,14.6833,14.6946,58400.0
2006-03-14 15:40:00,25.97,25.97,25.9,25.94,102800.0,14.6946,14.6946,14.655,14.6777,102800.0
2006-03-14 15:50:00,25.94,26.0,25.93,26.0,152400.0,14.6777,14.7116,14.672,14.7116,152400.0
2006-03-15 09:30:00,25.98,26.2,25.97,26.2,115200.0,14.7003,14.8248,14.6946,14.8248,115200.0
2006-03-15 09:40:00,26.2,26.26,26.09,26.25,157200.0,14.8248,14.8587,14.7625,14.8531,157200.0
2006-03-15 09:50:00,26.25,26.26,26.19,26.22,112400.0,14.8531,14.8587,14.8191,14.8361,112400.0
2006-03-15 10:00:00,26.2,26.2,26.07,26.08,50000.0,14.8248,14.8248,14.7512,14.7569,50000.0
2006-03-15 10:10:00,26.08,26.13,26.03,26.04,45600.0,14.7569,14.7852,14.7286,14.7343,45600.0
2006-03-15 10:20:00,26.04,26.04,25.95,25.97,101600.0,14.7343,14.7343,14.6833,14.6946,101600.0
2006-03-15 10:30:00,25.96,26.0,25.91,25.97,90400.0,14.689,14.7116,14.6607,14.6946,90400.0
2006-03-15 10:40:00,25.95,25.97,25.92,25.94,60800.0,14.6833,14.6946,14.6664,14.6777,60800.0
2006-03-15 10:50:00,25.95,25.96,25.9,25.91,46800.0,14.6833,14.689,14.655,14.6607,46800.0
2006-03-15 11:00:00,25.92,25.94,25.89,25.91,47200.0,14.6664,14.6777,14.6494,14.6607,47200.0
2006-03-15 11:10:00,25.91,25.93,25.89,25.93,125600.0,14.6607,14.672,14.6494,14.672,125600.0
2006-03-15 11:20:00,25.92,25.98,25.89,25.98,99600.0,14.6664,14.7003,14.6494,14.7003,99600.0
2006-03-15 11:30:00,25.98,25.98,25.93,25.93,70800.0,14.7003,14.7003,14.672,14.672,70800.0
2006-03-15 11:40:00,25.94,25.98,25.93,25.93,98000.0,14.6777,14.7003,14.672,14.672,98000.0
2006-03-15 11:50:00,25.93,25.97,25.92,25.92,55200.0,14.672,14.6946,14.6664,14.6664,55200.0
2006-03-15 12:00:00,25.92,25.93,25.87,25.89,116000.0,14.6664,14.672,14.6381,14.6494,116000.0
2006-03-15 12:10:00,25.89,25.97,25.89,25.97,60800.0,14.6494,14.6946,14.6494,14.6946,60800.0
2006-03-15 12:20:00,25.97,25.97,25.91,25.92,36800.0,14.6946,14.6946,14.6607,14.6664,36800.0
2006-03-15 12:30:00,25.92,25.94,25.9,25.93,69200.0,14.6664,14.6777,14.655,14.672,69200.0
2006-03-15 12:40:00,25.93,25.99,25.93,25.98,52800.0,14.672,14.706,14.672,14.7003,52800.0
2006-03-15 12:50:00,25.98,26.01,25.98,25.99,41200.0,14.7003,14.7173,14.7003,14.706,41200.0
2006-03-15 13:00:00,25.99,26.02,25.99,26.01,37200.0,14.706,14.7229,14.706,14.7173,37200.0
2006-03-15 13:10:00,26.0,26.01,25.98,26.0,32000.0,14.7116,14.7173,14.7003,14.7116,32000.0
2006-03-15 13:20:00,26.0,26.02,26.0,26.0,29600.0,14.7116,14.7229,14.7116,14.7116,29600.0
2006-03-15 13:30:00,25.99,26.03,25.99,26.0,50000.0,14.706,14.7286,14.706,14.7116,50000.0
2006-03-15 13:40:00,26.0,26.03,26.0,26.02,42000.0,14.7116,14.7286,14.7116,14.7229,42000.0
2006-03-15 13:50:00,26.02,26.06,26.02,26.03,37200.0,14.7229,14.7456,14.7229,14.7286,37200.0
2006-03-15 14:00:00,26.02,26.06,26.01,26.02,48800.0,14.7229,14.7456,14.7173,14.7229,48800.0
2006-03-15 14:10:00,26.05,26.13,26.05,26.13,54400.0,14.7399,14.7852,14.7399,14.7852,54400.0
2006-03-15 14:20:00,26.15,26.18,26.15,26.18,47600.0,14.7965,14.8135,14.7965,14.8135,47600.0
2006-03-15 14:30:00,26.18,26.18,26.07,26.13,91600.0,14.8135,14.8135,14.7512,14.7852,91600.0
2006-03-15 14:40:00,26.14,26.15,26.1,26.1,44400.0,14.7908,14.7965,14.7682,14.7682,44400.0
2006-03-15 14:50:00,26.1,26.12,26.09,26.09,68800.0,14.7682,14.7795,14.7625,14.7625,68800.0
2006-03-15 15:00:00,26.09,26.1,26.05,26.05,100400.0,14.7625,14.7682,14.7399,14.7399,100400.0
2006-03-15 15:10:00,26.04,26.06,26.0,26.03,112800.0,14.7343,14.7456,14.7116,14.7286,112800.0
2006-03-15 15:20:00,26.02,26.11,26.02,26.11,90800.0,14.7229,14.7739,14.7229,14.7739,90800.0
2006-03-15 15:30:00,26.11,26.14,26.11,26.13,86400.0,14.7739,14.7908,14.7739,14.7852,86400.0
2006-03-15 15:40:00,26.13,26.15,26.12,26.14,134000.0,14.7852,14.7965,14.7795,14.7908,134000.0
2006-03-15 15:50:00,26.14,26.17,26.12,26.16,170400.0,14.7908,14.8078,14.7795,14.8022,170400.0
2006-03-16 09:30:00,26.23,26.26,26.21,26.25,70000.0,14.8418,14.8587,14.8304,14.8531,70000.0
2006-03-16 09:40:00,26.25,26.42,26.24,26.4,135600.0,14.8531,14.9493,14.8474,14.938,135600.0
2006-03-16 09:50:00,26.4,26.42,26.38,26.41,80400.0,14.938,14.9493,14.9266,14.9436,80400.0
2006-03-16 10:00:00,26.42,26.43,26.38,26.4,66800.0,14.9493,14.9549,14.9266,14.938,66800.0
2006-03-16 10:10:00,26.4,26.42,26.36,26.37,183200.0,14.938,14.9493,14.9153,14.921,183200.0
2006-03-16 10:20:00,26.36,26.4,26.35,26.38,118000.0,14.9153,14.938,14.9097,14.9266,118000.0
2006-03-16 10:30:00,26.38,26.43,26.37,26.41,97200.0,14.9266,14.9549,14.921,14.9436,97200.0
2006-03-16 10:40:00,26.41,26.5,26.41,26.5,136400.0,14.9436,14.9945,14.9436,14.9945,136400.0
2006-03-16 10:50:00,26.5,26.6,26.49,26.52,156000.0,14.9945,15.0511,14.9889,15.0059,156000.0
2006-03-16 11:00:00,26.52,26.6,26.51,26.6,132000.0,15.0059,15.0511,15.0002,15.0511,132000.0
2006-03-16 11:10:00,26.59,26.65,26.59,26.64,50800.0,15.0455,15.0794,15.0455,15.0738,50800.0
2006-03-16 11:20:00,26.64,26.75,26.64,26.74,94400.0,15.0738,15.136,15.0738,15.1303,94400.0
2006-03-16 11:30:00,26.75,26.83,26.71,26.73,170800.0,15.136,15.1813,15.1134,15.1247,170800.0
2006-03-16 11:40:00,26.73,26.77,26.7,26.76,218800.0,15.1247,15.1473,15.1077,15.1416,218800.0
2006-03-16 11:50:00,26.77,26.79,26.76,26.77,72800.0,15.1473,15.1586,15.1416,15.1473,72800.0
2006-03-16 12:00:00,26.77,26.77,26.74,26.76,40800.0,15.1473,15.1473,15.1303,15.1416,40800.0
2006-03-16 12:10:00,26.76,26.77,26.73,26.74,23200.0,15.1416,15.1473,15.1247,15.1303,23200.0
2006-03-16 12:20:00,26.73,26.8,26.73,26.8,52400.0,15.1247,15.1643,15.1247,15.1643,52400.0
2006-03-16 12:30:00,26.8,26.88,26.8,26.88,79200.0,15.1643,15.2095,15.1643,15.2095,79200.0
2006-03-16 12:40:00,26.88,26.91,26.87,26.9,34800.0,15.2095,15.2265,15.2039,15.2209,34800.0
2006-03-16 12:50:00,26.9,26.91,26.81,26.81,66000.0,15.2209,15.2265,15.1699,15.1699,66000.0
2006-03-16 13:00:00,26.81,26.83,26.74,26.81,84000.0,15.1699,15.1813,15.1303,15.1699,84000.0
2006-03-16 13:10:00,26.81,26.81,26.74,26.76,259200.0,15.1699,15.1699,15.1303,15.1416,259200.0
2006-03-16 13:20:00,26.76,26.8,26.75,26.76,50000.0,15.1416,15.1643,15.136,15.1416,50000.0
2006-03-16 13:30:00,26.76,26.81,26.75,26.81,52400.0,15.1416,15.1699,15.136,15.1699,52400.0
2006-03-16 13:40:00,26.81,26.83,26.75,26.75,68800.0,15.1699,15.1813,15.136,15.136,68800.0
2006-03-16 13:50:00,26.75,26.76,26.66,26.66,60000.0,15.136,15.1416,15.0851,15.0851,60000.0
2006-03-16 14:00:00,26.67,26.69,26.65,26.66,133200.0,15.0907,15.102,15.0794,15.0851,133200.0
2006-03-16 14:10:00,26.66,26.67,26.61,26.64,189600.0,15.0851,15.0907,15.0568,15.0738,189600.0
2006-03-16 14:20:00,26.65,26.68,26.62,26.68,74400.0,15.0794,15.0964,15.0624,15.0964,74400.0
2006-03-16 14:30:00,26.68,26.69,26.65,26.67,74000.0,15.0964,15.102,15.0794,15.0907,74000.0
2006-03-16 14:40:00,26.67,26.68,26.61,26.61,111600.0,15.0907,15.0964,15.0568,15.0568,111600.0
2006-03-16 14:50:00,26.61,26.64,26.59,26.64,79600.0,15.0568,15.0738,15.0455,15.0738,79600.0
2006-03-16 15:00:00,26.64,26.68,26.64,26.66,96000.0,15.0738,15.0964,15.0738,15.0851,96000.0
2006-03-16 15:10:00,26.66,26.66,26.57,26.57,118000.0,15.0851,15.0851,15.0341,15.0341,118000.0
2006-03-16 15:20:00,26.57,26.57,26.51,26.51,131600.0,15.0341,15.0341,15.0002,15.0002,131600.0
2006-03-16 15:30:00,26.51,26.57,26.51,26.57,81200.0,15.0002,15.0341,15.0002,15.0341,81200.0
2006-03-16 15:40:00,26.56,26.57,26.52,26.52,150400.0,15.0285,15.0341,15.0059,15.0059,150400.0
2006-03-16 15:50:00,26.52,26.53,26.49,26.5,357600.0,15.0059,15.0115,14.9889,14.9945,357600.0
2006-03-17 09:30:00,26.62,26.62,26.52,26.55,778800.0,15.0624,15.0624,15.0059,15.0228,778800.0
2006-03-17 09:40:00,26.55,26.56,26.48,26.48,50800.0,15.0228,15.0285,14.9832,14.9832,50800.0
2006-03-17 09:50:00,26.48,26.56,26.43,26.56,52400.0,14.9832,15.0285,14.9549,15.0285,52400.0
2006-03-17 10:00:00,26.56,26.59,26.48,26.51,37200.0,15.0285,15.0455,14.9832,15.0002,37200.0
2006-03-17 10:10:00,26.52,26.59,26.5,26.57,48000.0,15.0059,15.0455,14.9945,15.0341,48000.0
2006-03-17 10:20:00,26.57,26.6,26.56,26.57,48400.0,15.0341,15.0511,15.0285,15.0341,48400.0
2006-03-17 10:30:00,26.57,26.58,26.45,26.47,46000.0,15.0341,15.0398,14.9662,14.9776,46000.0
2006-03-17 10:40:00,26.47,26.51,26.47,26.51,39200.0,14.9776,15.0002,14.9776,15.0002,39200.0
2006-03-17 10:50:00,26.51,26.56,26.51,26.55,68000.0,15.0002,15.0285,15.0002,15.0228,68000.0
2006-03-17 11:00:00,26.55,26.55,26.5,26.5,40800.0,15.0228,15.0228,14.9945,14.9945,40800.0
2006-03-17 11:10:00,26.5,26.53,26.48,26.5,54000.0,14.9945,15.0115,14.9832,14.9945,54000.0
2006-03-17 11:20:00,26.51,26.52,26.5,26.52,22400.0,15.0002,15.0059,14.9945,15.0059,22400.0
2006-03-17 11:30:00,26.52,26.54,26.52,26.54,43200.0,15.0059,15.0172,15.0059,15.0172,43200.0
2006-03-17 11:40:00,26.54,26.58,26.54,26.57,45200.0,15.0172,15.0398,15.0172,15.0341,45200.0
2006-03-17 11:50:00,26.58,26.6,26.57,26.59,72000.0,15.0398,15.0511,15.0341,15.0455,72000.0
2006-03-17 12:00:00,26.59,26.63,26.59,26.63,42000.0,15.0455,15.0681,15.0455,15.0681,42000.0
2006-03-17 12:10:00,26.63,26.64,26.58,26.61,78800.0,15.0681,15.0738,15.0398,15.0568,78800.0
2006-03-17 12:20:00,26.61,26.67,26.6,26.67,99200.0,15.0568,15.0907,15.0511,15.0907,99200.0
2006-03-17 12:30:00,26.67,26.75,26.67,26.73,122400.0,15.0907,15.136,15.0907,15.1247,122400.0
2006-03-17 12:40:00,26.73,26.74,26.73,26.73,49600.0,15.1247,15.1303,15.1247,15.1247,49600.0
2006-03-17 12:50:00,26.73,26.73,26.72,26.73,51600.0,15.1247,15.1247,15.119,15.1247,51600.0
2006-03-17 13:00:00,26.73,26.78,26.73,26.78,127200.0,15.1247,15.153,15.1247,15.153,127200.0
2006-03-17 13:10:00,26.78,26.8,26.75,26.75,83600.0,15.153,15.1643,15.136,15.136,83600.0
2006-03-17 13:20:00,26.75,26.75,26.66,26.68,121200.0,15.136,15.136,15.0851,15.0964,121200.0
2006-03-17 13:30:00,26.67,26.67,26.56,26.56,87600.0,15.0907,15.0907,15.0285,15.0285,87600.0
2006-03-17 13:40:00,26.57,26.57,26.51,26.57,81600.0,15.0341,15.0341,15.0002,15.0341,81600.0
2006-03-17 13:50:00,26.57,26.57,26.51,26.51,66400.0,15.0341,15.0341,15.0002,15.0002,66400.0
2006-03-17 14:00:00,26.52,26.52,26.5,26.5,40400.0,15.0059,15.0059,14.9945,14.9945,40400.0
2006-03-17 14:10:00,26.49,26.5,26.46,26.48,28400.0,14.9889,14.9945,14.9719,14.9832,28400.0
2006-03-17 14:20:00,26.49,26.5,26.49,26.49,50000.0,14.9889,14.9945,14.9889,14.9889,50000.0
2006-03-17 14:30:00,26.49,26.52,26.49,26.51,46400.0,14.9889,15.0059,14.9889,15.0002,46400.0
2006-03-17 14:40:00,26.51,26.52,26.48,26.5,32400.0,15.0002,15.0059,14.9832,14.9945,32400.0
2006-03-17 14:50:00,26.5,26.5,26.48,26.48,39600.0,14.9945,14.9945,14.9832,14.9832,39600.0
2006-03-17 15:00:00,26.48,26.5,26.48,26.49,22800.0,14.9832,14.9945,14.9832,14.9889,22800.0
2006-03-17 15:10:00,26.49,26.5,26.46,26.49,50400.0,14.9889,14.9945,14.9719,14.9889,50400.0
2006-03-17 15:20:00,26.49,26.58,26.47,26.58,33200.0,14.9889,15.0398,14.9776,15.0398,33200.0
2006-03-17 15:30:00,26.57,26.64,26.54,26.64,40400.0,15.0341,15.0738,15.0172,15.0738,40400.0
2006-03-17 15:40:00,26.64,26.66,26.54,26.54,34000.0,15.0738,15.0851,15.0172,15.0172,34000.0
2006-03-17 15:50:00,26.54,26.54,26.48,26.51,109600.0,15.0172,15.0172,14.9832,15.0002,109600.0
2006-03-20 09:30:00,26.48,26.69,26.48,26.65,66000.0,14.9832,15.102,14.9832,15.0794,66000.0
2006-03-20 09:40:00,26.65,26.72,26.65,26.69,29600.0,15.0794,15.119,15.0794,15.102,29600.0
2006-03-20 09:50:00,26.71,26.71,26.65,26.67,14800.0,15.1134,15.1134,15.0794,15.0907,14800.0
2006-03-20 10:00:00,26.67,26.72,26.63,26.66,28800.0,15.0907,15.119,15.0681,15.0851,28800.0
2006-03-20 10:10:00,26.66,26.69,26.66,26.68,18800.0,15.0851,15.102,15.0851,15.0964,18800.0
2006-03-20 10:20:00,26.68,26.7,26.61,26.61,28400.0,15.0964,15.1077,15.0568,15.0568,28400.0
2006-03-20 10:30:00,26.61,26.63,26.57,26.58,33200.0,15.0568,15.0681,15.0341,15.0398,33200.0
2006-03-20 10:40:00,26.57,26.57,26.49,26.5,40800.0,15.0341,15.0341,14.9889,14.9945,40800.0
2006-03-20 10:50:00,26.5,26.52,26.45,26.52,30800.0,14.9945,15.0059,14.9662,15.0059,30800.0
2006-03-20 11:00:00,26.53,26.58,26.53,26.53,22800.0,15.0115,15.0398,15.0115,15.0115,22800.0
2006-03-20 11:10:00,26.53,26.6,26.53,26.59,28800.0,15.0115,15.0511,15.0115,15.0455,28800.0
2006-03-20 11:20:00,26.59,26.59,26.53,26.55,31200.0,15.0455,15.0455,15.0115,15.0228,31200.0
2006-03-20 11:30:00,26.57,26.63,26.57,26.63,28800.0,15.0341,15.0681,15.0341,15.0681,28800.0
2006-03-20 11:40:00,26.63,26.67,26.6,26.65,53200.0,15.0681,15.0907,15.0511,15.0794,53200.0
2006-03-20 11:50:00,26.66,26.7,26.66,26.67,55600.0,15.0851,15.1077,15.0851,15.0907,55600.0
2006-03-20 12:00:00,26.68,26.73,26.68,26.7,87600.0,15.0964,15.1247,15.0964,15.1077,87600.0
2006-03-20 12:10:00,26.69,26.7,26.65,26.7,20000.0,15.102,15.1077,15.0794,15.1077,20000.0
2006-03-20 12:20:00,26.7,26.71,26.67,26.69,42800.0,15.1077,15.1134,15.0907,15.102,42800.0
2006-03-20 12:30:00,26.69,26.72,26.67,26.72,42000.0,15.102,15.119,15.0907,15.119,42000.0
2006-03-20 12:40:00,26.72,26.8,26.72,26.8,35600.0,15.119,15.1643,15.119,15.1643,35600.0
2006-03-20 12:50:00,26.79,26.79,26.75,26.75,34400.0,15.1586,15.1586,15.136,15.136,34400.0
2006-03-20 13:00:00,26.75,26.75,26.74,26.74,10800.0,15.136,15.136,15.1303,15.1303,10800.0
2006-03-20 13:10:00,26.74,26.78,26.74,26.78,12000.0,15.1303,15.153,15.1303,15.153,12000.0
2006-03-20 13:20:00,26.78,26.79,26.75,26.75,17200.0,15.153,15.1586,15.136,15.136,17200.0
2006-03-20 13:30:00,26.75,26.82,26.75,26.78,94000.0,15.136,15.1756,15.136,15.153,94000.0
2006-03-20 13:40:00,26.79,26.81,26.77,26.79,37200.0,15.1586,15.1699,15.1473,15.1586,37200.0
2006-03-20 13:50:00,26.78,26.8,26.78,26.78,20000.0,15.153,15.1643,15.153,15.153,20000.0
2006-03-20 14:00:00,26.79,26.83,26.77,26.83,37600.0,15.1586,15.1813,15.1473,15.1813,37600.0
2006-03-20 14:10:00,26.84,26.89,26.83,26.89,82800.0,15.1869,15.2152,15.1813,15.2152,82800.0
2006-03-20 14:20:00,26.89,26.93,26.89,26.92,84000.0,15.2152,15.2378,15.2152,15.2322,84000.0
2006-03-20 14:30:00,26.91,26.93,26.9,26.9,56800.0,15.2265,15.2378,15.2209,15.2209,56800.0
2006-03-20 14:40:00,26.9,26.93,26.88,26.93,42800.0,15.2209,15.2378,15.2095,15.2378,42800.0
2006-03-20 14:50:00,26.93,26.95,26.92,26.92,60800.0,15.2378,15.2492,15.2322,15.2322,60800.0
2006-03-20 15:00:00,26.92,26.99,26.92,26.98,61200.0,15.2322,15.2718,15.2322,15.2661,61200.0
2006-03-20 15:10:00,26.97,26.97,26.87,26.88,69200.0,15.2605,15.2605,15.2039,15.2095,69200.0
2006-03-20 15:20:00,26.87,26.89,26.84,26.86,50400.0,15.2039,15.2152,15.1869,15.1982,50400.0
2006-03-20 15:30:00,26.86,26.89,26.85,26.87,134000.0,15.1982,15.2152,15.1926,15.2039,134000.0
2006-03-20 15:40:00,26.87,26.88,26.77,26.77,115200.0,15.2039,15.2095,15.1473,15.1473,115200.0
2006-03-20 15:50:00,26.77,26.85,26.77,26.85,105200.0,15.1473,15.1926,15.1473,15.1926,105200.0
2006-03-21 09:30:00,26.76,26.92,26.76,26.92,79200.0,15.1416,15.2322,15.1416,15.2322,79200.0
2006-03-21 09:40:00,26.92,27.0,26.82,26.92,87200.0,15.2322,15.2774,15.1756,15.2322,87200.0
2006-03-21 09:50:00,26.91,26.94,26.82,26.83,88800.0,15.2265,15.2435,15.1756,15.1813,88800.0
2006-03-21 10:00:00,26.83,26.87,26.83,26.86,63600.0,15.1813,15.2039,15.1813,15.1982,63600.0
2006-03-21 10:10:00,26.85,26.85,26.76,26.8,48000.0,15.1926,15.1926,15.1416,15.1643,48000.0
2006-03-21 10:20:00,26.8,26.83,26.72,26.82,84000.0,15.1643,15.1813,15.119,15.1756,84000.0
2006-03-21 10:30:00,26.83,26.88,26.8,26.82,66400.0,15.1813,15.2095,15.1643,15.1756,66400.0
2006-03-21 10:40:00,26.83,26.88,26.83,26.84,95600.0,15.1813,15.2095,15.1813,15.1869,95600.0
2006-03-21 10:50:00,26.85,26.87,26.83,26.83,47200.0,15.1926,15.2039,15.1813,15.1813,47200.0
2006-03-21 11:00:00,26.82,26.88,26.81,26.83,65200.0,15.1756,15.2095,15.1699,15.1813,65200.0
2006-03-21 11:10:00,26.84,26.86,26.79,26.8,60000.0,15.1869,15.1982,15.1586,15.1643,60000.0
2006-03-21 11:20:00,26.8,26.86,26.8,26.84,48400.0,15.1643,15.1982,15.1643,15.1869,48400.0
2006-03-21 11:30:00,26.84,26.92,26.83,26.87,52800.0,15.1869,15.2322,15.1813,15.2039,52800.0
2006-03-21 11:40:00,26.86,26.88,26.85,26.88,35600.0,15.1982,15.2095,15.1926,15.2095,35600.0
2006-03-21 11:50:00,26.87,26.88,26.81,26.82,55200.0,15.2039,15.2095,15.1699,15.1756,55200.0
2006-03-21 12:00:00,26.82,26.85,26.8,26.8,43200.0,15.1756,15.1926,15.1643,15.1643,43200.0
2006-03-21 12:10:00,26.79,26.83,26.79,26.83,18400.0,15.1586,15.1813,15.1586,15.1813,18400.0
2006-03-21 12:20:00,26.83,26.85,26.81,26.81,35600.0,15.1813,15.1926,15.1699,15.1699,35600.0
2006-03-21 12:30:00,26.82,26.86,26.82,26.86,26800.0,15.1756,15.1982,15.1756,15.1982,26800.0
2006-03-21 12:40:00,26.86,26.87,26.83,26.86,40000.0,15.1982,15.2039,15.1813,15.1982,40000.0
2006-03-21 12:50:00,26.86,26.87,26.78,26.79,46400.0,15.1982,15.2039,15.153,15.1586,46400.0
2006-03-21 13:00:00,26.8,26.8,26.74,26.75,76400.0,15.1643,15.1643,15.1303,15.136,76400.0
2006-03-21 13:10:00,26.75,26.8,26.75,26.78,30000.0,15.136,15.1643,15.136,15.153,30000.0
2006-03-21 13:20:00,26.77,26.79,26.72,26.74,45200.0,15.1473,15.1586,15.119,15.1303,45200.0
2006-03-21 13:30:00,26.74,26.75,26.7,26.71,37200.0,15.1303,15.136,15.1077,15.1134,37200.0
2006-03-21 13:40:00,26.72,26.75,26.66,26.66,56800.0,15.119,15.136,15.0851,15.0851,56800.0
2006-03-21 13:50:00,26.68,26.7,26.61,26.63,63600.0,15.0964,15.1077,15.0568,15.0681,63600.0
2006-03-21 14:00:00,26.64,26.66,26.6,26.6,54800.0,15.0738,15.0851,15.0511,15.0511,54800.0
2006-03-21 14:10:00,26.6,26.61,26.5,26.58,50800.0,15.0511,15.0568,14.9945,15.0398,50800.0
2006-03-21 14:20:00,26.58,26.58,26.49,26.51,62400.0,15.0398,15.0398,14.9889,15.0002,62400.0
2006-03-21 14:30:00,26.51,26.51,26.45,26.51,54400.0,15.0002,15.0002,14.9662,15.0002,54400.0
2006-03-21 14:40:00,26.51,26.61,26.51,26.6,129600.0,15.0002,15.0568,15.0002,15.0511,129600.0
2006-03-21 14:50:00,26.61,26.66,26.59,26.59,80800.0,15.0568,15.0851,15.0455,15.0455,80800.0
2006-03-21 15:00:00,26.59,26.62,26.57,26.62,41600.0,15.0455,15.0624,15.0341,15.0624,41600.0
2006-03-21 15:10:00,26.63,26.63,26.57,26.61,52000.0,15.0681,15.0681,15.0341,15.0568,52000.0
2006-03-21 15:20:00,26.61,26.62,26.55,26.56,56400.0,15.0568,15.0624,15.0228,15.0285,56400.0
2006-03-21 15:30:00,26.57,26.57,26.51,26.55,81200.0,15.0341,15.0341,15.0002,15.0228,81200.0
2006-03-21 15:40:00,26.54,26.55,26.52,26.52,70000.0,15.0172,15.0228,15.0059,15.0059,70000.0
2006-03-21 15:50:00,26.51,26.52,26.5,26.5,100800.0,15.0002,15.0059,14.9945,14.9945,100800.0
2006-03-22 09:30:00,26.54,26.54,26.41,26.46,48000.0,15.0172,15.0172,14.9436,14.9719,48000.0
2006-03-22 09:40:00,26.46,26.54,26.42,26.47,76800.0,14.9719,15.0172,14.9493,14.9776,76800.0
2006-03-22 09:50:00,26.49,26.57,26.49,26.57,48000.0,14.9889,15.0341,14.9889,15.0341,48000.0
2006-03-22 10:00:00,26.58,26.62,26.5,26.55,90000.0,15.0398,15.0624,14.9945,15.0228,90000.0
2006-03-22 10:10:00,26.55,26.63,26.55,26.63,54000.0,15.0228,15.0681,15.0228,15.0681,54000.0
2006-03-22 10:20:00,26.63,26.64,26.54,26.58,96000.0,15.0681,15.0738,15.0172,15.0398,96000.0
2006-03-22 10:30:00,26.57,26.57,26.47,26.54,63600.0,15.0341,15.0341,14.9776,15.0172,63600.0
2006-03-22 10:40:00,26.55,26.55,26.45,26.47,70400.0,15.0228,15.0228,14.9662,14.9776,70400.0
2006-03-22 10:50:00,26.47,26.47,26.39,26.43,47200.0,14.9776,14.9776,14.9323,14.9549,47200.0
2006-03-22 11:00:00,26.42,26.48,26.41,26.46,32400.0,14.9493,14.9832,14.9436,14.9719,32400.0
2006-03-22 11:10:00,26.45,26.5,26.43,26.43,72400.0,14.9662,14.9945,14.9549,14.9549,72400.0
2006-03-22 11:20:00,26.43,26.46,26.43,26.45,37600.0,14.9549,14.9719,14.9549,14.9662,37600.0
2006-03-22 11:30:00,26.44,26.44,26.38,26.38,58400.0,14.9606,14.9606,14.9266,14.9266,58400.0
2006-03-22 11:40:00,26.38,26.44,26.38,26.44,25200.0,14.9266,14.9606,14.9266,14.9606,25200.0
2006-03-22 11:50:00,26.44,26.44,26.37,26.37,74000.0,14.9606,14.9606,14.921,14.921,74000.0
2006-03-22 12:00:00,26.37,26.4,26.35,26.36,78800.0,14.921,14.938,14.9097,14.9153,78800.0
2006-03-22 12:10:00,26.36,26.36,26.27,26.27,55600.0,14.9153,14.9153,14.8644,14.8644,55600.0
2006-03-22 12:20:00,26.27,26.33,26.27,26.3,106800.0,14.8644,14.8983,14.8644,14.8814,106800.0
2006-03-22 12:30:00,26.3,26.32,26.29,26.31,26800.0,14.8814,14.8927,14.8757,14.887,26800.0
2006-03-22 12:40:00,26.31,26.38,26.31,26.38,96800.0,14.887,14.9266,14.887,14.9266,96800.0
2006-03-22 12:50:00,26.38,26.38,26.3,26.34,58800.0,14.9266,14.9266,14.8814,14.904,58800.0
2006-03-22 13:00:00,26.35,26.35,26.32,26.34,44000.0,14.9097,14.9097,14.8927,14.904,44000.0
2006-03-22 13:10:00,26.34,26.34,26.3,26.3,65600.0,14.904,14.904,14.8814,14.8814,65600.0
2006-03-22 13:20:00,26.31,26.31,26.28,26.3,63200.0,14.887,14.887,14.8701,14.8814,63200.0
2006-03-22 13:30:00,26.3,26.33,26.29,26.31,65600.0,14.8814,14.8983,14.8757,14.887,65600.0
2006-03-22 13:40:00,26.29,26.33,26.26,26.28,60000.0,14.8757,14.8983,14.8587,14.8701,60000.0
2006-03-22 13:50:00,26.28,26.32,26.28,26.31,39200.0,14.8701,14.8927,14.8701,14.887,39200.0
2006-03-22 14:00:00,26.31,26.35,26.31,26.34,76800.0,14.887,14.9097,14.887,14.904,76800.0
2006-03-22 14:10:00,26.32,26.32,26.26,26.3,56000.0,14.8927,14.8927,14.8587,14.8814,56000.0
2006-03-22 14:20:00,26.3,26.32,26.28,26.29,62800.0,14.8814,14.8927,14.8701,14.8757,62800.0
2006-03-22 14:30:00,26.28,26.29,26.25,26.28,86000.0,14.8701,14.8757,14.8531,14.8701,86000.0
2006-03-22 14:40:00,26.28,26.3,26.23,26.23,101600.0,14.8701,14.8814,14.8418,14.8418,101600.0
2006-03-22 14:50:00,26.23,26.31,26.23,26.24,83600.0,14.8418,14.887,14.8418,14.8474,83600.0
2006-03-22 15:00:00,26.24,26.24,26.14,26.18,136400.0,14.8474,14.8474,14.7908,14.8135,136400.0
2006-03-22 15:10:00,26.19,26.24,26.19,26.21,140800.0,14.8191,14.8474,14.8191,14.8304,140800.0
2006-03-22 15:20:00,26.21,26.31,26.19,26.31,202800.0,14.8304,14.887,14.8191,14.887,202800.0
2006-03-22 15:30:00,26.31,26.43,26.31,26.43,191600.0,14.887,14.9549,14.887,14.9549,191600.0
2006-03-22 15:40:00,26.43,26.5,26.42,26.49,139200.0,14.9549,14.9945,14.9493,14.9889,139200.0
2006-03-22 15:50:00,26.49,26.5,26.37,26.41,65600.0,14.9889,14.9945,14.921,14.9436,65600.0
2006-03-23 09:30:00,26.36,26.36,26.21,26.31,68400.0,14.9153,14.9153,14.8304,14.887,68400.0
2006-03-23 09:40:00,26.33,26.39,26.33,26.38,127200.0,14.8983,14.9323,14.8983,14.9266,127200.0
2006-03-23 09:50:00,26.39,26.44,26.27,26.28,129600.0,14.9323,14.9606,14.8644,14.8701,129600.0
2006-03-23 10:00:00,26.28,26.35,26.27,26.32,77200.0,14.8701,14.9097,14.8644,14.8927,77200.0
2006-03-23 10:10:00,26.34,26.38,26.34,26.38,63200.0,14.904,14.9266,14.904,14.9266,63200.0
2006-03-23 10:20:00,26.37,26.42,26.37,26.39,76400.0,14.921,14.9493,14.921,14.9323,76400.0
2006-03-23 10:30:00,26.4,26.4,26.33,26.38,145200.0,14.938,14.938,14.8983,14.9266,145200.0
2006-03-23 10:40:00,26.37,26.45,26.37,26.43,157200.0,14.921,14.9662,14.921,14.9549,157200.0
2006-03-23 10:50:00,26.44,26.44,26.38,26.41,58400.0,14.9606,14.9606,14.9266,14.9436,58400.0
2006-03-23 11:00:00,26.41,26.45,26.38,26.45,58400.0,14.9436,14.9662,14.9266,14.9662,58400.0
2006-03-23 11:10:00,26.46,26.52,26.43,26.52,64400.0,14.9719,15.0059,14.9549,15.0059,64400.0
2006-03-23 11:20:00,26.51,26.55,26.47,26.48,131200.0,15.0002,15.0228,14.9776,14.9832,131200.0
2006-03-23 11:30:00,26.48,26.49,26.41,26.45,74400.0,14.9832,14.9889,14.9436,14.9662,74400.0
2006-03-23 11:40:00,26.46,26.53,26.4,26.4,62800.0,14.9719,15.0115,14.938,14.938,62800.0
2006-03-23 11:50:00,26.4,26.44,26.4,26.43,52400.0,14.938,14.9606,14.938,14.9549,52400.0
2006-03-23 12:00:00,26.43,26.43,26.34,26.35,92800.0,14.9549,14.9549,14.904,14.9097,92800.0
2006-03-23 12:10:00,26.36,26.37,26.32,26.32,63200.0,14.9153,14.921,14.8927,14.8927,63200.0
2006-03-23 12:20:00,26.32,26.35,26.29,26.31,58400.0,14.8927,14.9097,14.8757,14.887,58400.0
2006-03-23 12:30:00,26.31,26.33,26.28,26.29,82800.0,14.887,14.8983,14.8701,14.8757,82800.0
2006-03-23 12:40:00,26.29,26.32,26.26,26.26,85600.0,14.8757,14.8927,14.8587,14.8587,85600.0
2006-03-23 12:50:00,26.26,26.31,26.2,26.23,111600.0,14.8587,14.887,14.8248,14.8418,111600.0
2006-03-23 13:00:00,26.23,26.25,26.18,26.2,63200.0,14.8418,14.8531,14.8135,14.8248,63200.0
2006-03-23 13:10:00,26.2,26.2,26.15,26.16,62800.0,14.8248,14.8248,14.7965,14.8022,62800.0
2006-03-23 13:20:00,26.16,26.18,26.13,26.13,74000.0,14.8022,14.8135,14.7852,14.7852,74000.0
2006-03-23 13:30:00,26.11,26.12,26.09,26.09,57200.0,14.7739,14.7795,14.7625,14.7625,57200.0
2006-03-23 13:40:00,26.09,26.11,26.08,26.11,70000.0,14.7625,14.7739,14.7569,14.7739,70000.0
2006-03-23 13:50:00,26.11,26.18,26.11,26.18,66000.0,14.7739,14.8135,14.7739,14.8135,66000.0
2006-03-23 14:00:00,26.18,26.19,26.14,26.16,88400.0,14.8135,14.8191,14.7908,14.8022,88400.0
2006-03-23 14:10:00,26.15,26.18,26.12,26.14,71600.0,14.7965,14.8135,14.7795,14.7908,71600.0
2006-03-23 14:20:00,26.14,26.18,26.13,26.15,80800.0,14.7908,14.8135,14.7852,14.7965,80800.0
2006-03-23 14:30:00,26.15,26.31,26.14,26.15,110000.0,14.7965,14.887,14.7908,14.7965,110000.0
2006-03-23 14:40:00,26.15,26.22,26.15,26.22,84800.0,14.7965,14.8361,14.7965,14.8361,84800.0
2006-03-23 14:50:00,26.22,26.23,26.16,26.18,138800.0,14.8361,14.8418,14.8022,14.8135,138800.0
2006-03-23 15:00:00,26.17,26.23,26.15,26.2,132000.0,14.8078,14.8418,14.7965,14.8248,132000.0
2006-03-23 15:10:00,26.2,26.25,26.19,26.23,111200.0,14.8248,14.8531,14.8191,14.8418,111200.0
2006-03-23 15:20:00,26.23,26.29,26.23,26.27,211600.0,14.8418,14.8757,14.8418,14.8644,211600.0
2006-03-23 15:30:00,26.26,26.29,26.25,26.28,98400.0,14.8587,14.8757,14.8531,14.8701,98400.0
2006-03-23 15:40:00,26.28,26.33,26.23,26.32,178800.0,14.8701,14.8983,14.8418,14.8927,178800.0
2006-03-23 15:50:00,26.31,26.32,26.27,26.3,106800.0,14.887,14.8927,14.8644,14.8814,106800.0
2006-03-24 09:30:00,26.24,26.25,26.15,26.15,30000.0,14.8474,14.8531,14.7965,14.7965,30000.0
2006-03-24 09:40:00,26.11,26.16,26.09,26.14,54000.0,14.7739,14.8022,14.7625,14.7908,54000.0
2006-03-24 09:50:00,26.13,26.18,26.12,26.12,32400.0,14.7852,14.8135,14.7795,14.7795,32400.0
2006-03-24 10:00:00,26.11,26.19,26.11,26.17,33600.0,14.7739,14.8191,14.7739,14.8078,33600.0
2006-03-24 10:10:00,26.17,26.18,26.14,26.15,44400.0,14.8078,14.8135,14.7908,14.7965,44400.0
2006-03-24 10:20:00,26.15,26.21,26.15,26.2,39600.0,14.7965,14.8304,14.7965,14.8248,39600.0
2006-03-24 10:30:00,26.2,26.21,26.19,26.19,43200.0,14.8248,14.8304,14.8191,14.8191,43200.0
2006-03-24 10:40:00,26.2,26.21,26.15,26.18,91200.0,14.8248,14.8304,14.7965,14.8135,91200.0
2006-03-24 10:50:00,26.19,26.23,26.19,26.2,46000.0,14.8191,14.8418,14.8191,14.8248,46000.0
2006-03-24 11:00:00,26.2,26.24,26.18,26.22,42000.0,14.8248,14.8474,14.8135,14.8361,42000.0
2006-03-24 11:10:00,26.22,26.22,26.17,26.18,30400.0,14.8361,14.8361,14.8078,14.8135,30400.0
2006-03-24 11:20:00,26.19,26.22,26.17,26.22,38000.0,14.8191,14.8361,14.8078,14.8361,38000.0
2006-03-24 11:30:00,26.21,26.22,26.17,26.17,33600.0,14.8304,14.8361,14.8078,14.8078,33600.0
2006-03-24 11:40:00,26.18,26.22,26.17,26.17,29200.0,14.8135,14.8361,14.8078,14.8078,29200.0
2006-03-24 11:50:00,26.17,26.2,26.17,26.19,23200.0,14.8078,14.8248,14.8078,14.8191,23200.0
2006-03-24 12:00:00,26.19,26.22,26.17,26.19,25200.0,14.8191,14.8361,14.8078,14.8191,25200.0
2006-03-24 12:10:00,26.19,26.23,26.19,26.2,23200.0,14.8191,14.8418,14.8191,14.8248,23200.0
2006-03-24 12:20:00,26.2,26.2,26.18,26.2,39600.0,14.8248,14.8248,14.8135,14.8248,39600.0
2006-03-24 12:30:00,26.18,26.19,26.14,26.15,49200.0,14.8135,14.8191,14.7908,14.7965,49200.0
2006-03-24 12:40:00,26.16,26.17,26.13,26.15,37200.0,14.8022,14.8078,14.7852,14.7965,37200.0
2006-03-24 12:50:00,26.14,26.15,26.12,26.12,32800.0,14.7908,14.7965,14.7795,14.7795,32800.0
2006-03-24 13:00:00,26.12,26.12,26.08,26.1,51200.0,14.7795,14.7795,14.7569,14.7682,51200.0
2006-03-24 13:10:00,26.09,26.1,26.04,26.05,66800.0,14.7625,14.7682,14.7343,14.7399,66800.0
2006-03-24 13:20:00,26.04,26.04,25.96,26.02,75600.0,14.7343,14.7343,14.689,14.7229,75600.0
2006-03-24 13:30:00,26.03,26.13,26.01,26.13,131600.0,14.7286,14.7852,14.7173,14.7852,131600.0
2006-03-24 13:40:00,26.13,26.15,26.02,26.03,94800.0,14.7852,14.7965,14.7229,14.7286,94800.0
2006-03-24 13:50:00,26.03,26.07,26.0,26.03,74000.0,14.7286,14.7512,14.7116,14.7286,74000.0
2006-03-24 14:00:00,26.03,26.03,25.99,26.02,56400.0,14.7286,14.7286,14.706,14.7229,56400.0
2006-03-24 14:10:00,26.02,26.06,26.02,26.05,58400.0,14.7229,14.7456,14.7229,14.7399,58400.0
2006-03-24 14:20:00,26.04,26.05,25.98,25.99,76000.0,14.7343,14.7399,14.7003,14.706,76000.0
2006-03-24 14:30:00,25.98,25.98,25.94,25.97,118400.0,14.7003,14.7003,14.6777,14.6946,118400.0
2006-03-24 14:40:00,25.97,26.0,25.97,26.0,91200.0,14.6946,14.7116,14.6946,14.7116,91200.0
2006-03-24 14:50:00,26.0,26.02,25.98,25.99,95600.0,14.7116,14.7229,14.7003,14.706,95600.0
2006-03-24 15:00:00,26.0,26.02,25.99,26.02,53600.0,14.7116,14.7229,14.706,14.7229,53600.0
2006-03-24 15:10:00,26.02,26.02,25.96,25.97,81200.0,14.7229,14.7229,14.689,14.6946,81200.0
2006-03-24 15:20:00,25.98,26.02,25.98,25.98,88000.0,14.7003,14.7229,14.7003,14.7003,88000.0
2006-03-24 15:30:00,25.99,26.02,25.99,26.0,86400.0,14.706,14.7229,14.706,14.7116,86400.0
2006-03-24 15:40:00,26.0,26.02,26.0,26.01,124800.0,14.7116,14.7229,14.7116,14.7173,124800.0
2006-03-24 15:50:00,26.01,26.04,25.97,25.98,137600.0,14.7173,14.7343,14.6946,14.7003,137600.0
2006-03-27 09:30:00,25.96,25.98,25.9,25.9,57200.0,14.689,14.7003,14.655,14.655,57200.0
2006-03-27 09:40:00,25.9,26.0,25.9,25.99,77600.0,14.655,14.7116,14.655,14.706,77600.0
2006-03-27 09:50:00,25.99,26.01,25.95,26.01,104800.0,14.706,14.7173,14.6833,14.7173,104800.0
2006-03-27 10:00:00,26.01,26.05,25.97,26.0,85600.0,14.7173,14.7399,14.6946,14.7116,85600.0
2006-03-27 10:10:00,25.98,26.05,25.98,26.04,56000.0,14.7003,14.7399,14.7003,14.7343,56000.0
2006-03-27 10:20:00,26.04,26.05,25.96,25.97,40400.0,14.7343,14.7399,14.689,14.6946,40400.0
2006-03-27 10:30:00,25.97,25.97,25.92,25.93,90800.0,14.6946,14.6946,14.6664,14.672,90800.0
2006-03-27 10:40:00,25.93,25.93,25.83,25.85,134800.0,14.672,14.672,14.6154,14.6267,134800.0
2006-03-27 10:50:00,25.85,25.87,25.81,25.86,57600.0,14.6267,14.6381,14.6041,14.6324,57600.0
2006-03-27 11:00:00,25.85,25.86,25.8,25.82,60000.0,14.6267,14.6324,14.5985,14.6098,60000.0
2006-03-27 11:10:00,25.81,25.9,25.78,25.89,112800.0,14.6041,14.655,14.5871,14.6494,112800.0
2006-03-27 11:20:00,25.88,25.94,25.88,25.89,56000.0,14.6437,14.6777,14.6437,14.6494,56000.0
2006-03-27 11:30:00,25.88,25.93,25.87,25.93,44400.0,14.6437,14.672,14.6381,14.672,44400.0
2006-03-27 11:40:00,25.93,25.99,25.93,25.95,48400.0,14.672,14.706,14.672,14.6833,48400.0
2006-03-27 11:50:00,25.95,25.96,25.9,25.9,43200.0,14.6833,14.689,14.655,14.655,43200.0
2006-03-27 12:00:00,25.91,25.93,25.9,25.92,31200.0,14.6607,14.672,14.655,14.6664,31200.0
2006-03-27 12:10:00,25.92,25.94,25.9,25.93,18800.0,14.6664,14.6777,14.655,14.672,18800.0
2006-03-27 12:20:00,25.92,25.95,25.9,25.95,14400.0,14.6664,14.6833,14.655,14.6833,14400.0
2006-03-27 12:30:00,25.95,25.98,25.95,25.95,26400.0,14.6833,14.7003,14.6833,14.6833,26400.0
2006-03-27 12:40:00,25.95,25.99,25.95,25.97,42400.0,14.6833,14.706,14.6833,14.6946,42400.0
2006-03-27 12:50:00,25.97,25.98,25.94,25.95,26000.0,14.6946,14.7003,14.6777,14.6833,26000.0
2006-03-27 13:00:00,25.95,25.99,25.94,25.98,46000.0,14.6833,14.706,14.6777,14.7003,46000.0
2006-03-27 13:10:00,25.98,25.98,25.91,25.93,36800.0,14.7003,14.7003,14.6607,14.672,36800.0
2006-03-27 13:20:00,25.93,25.96,25.93,25.95,22000.0,14.672,14.689,14.672,14.6833,22000.0
2006-03-27 13:30:00,25.95,25.97,25.91,25.97,54800.0,14.6833,14.6946,14.6607,14.6946,54800.0
2006-03-27 13:40:00,25.98,25.99,25.96,25.96,66400.0,14.7003,14.706,14.689,14.689,66400.0
2006-03-27 13:50:00,25.95,26.0,25.95,25.99,53600.0,14.6833,14.7116,14.6833,14.706,53600.0
2006-03-27 14:00:00,25.99,25.99,25.95,25.97,85200.0,14.706,14.706,14.6833,14.6946,85200.0
2006-03-27 14:10:00,25.99,25.99,25.93,25.94,58800.0,14.706,14.706,14.672,14.6777,58800.0
2006-03-27 14:20:00,25.93,26.0,25.93,26.0,72800.0,14.672,14.7116,14.672,14.7116,72800.0
2006-03-27 14:30:00,26.0,26.01,25.97,25.98,116400.0,14.7116,14.7173,14.6946,14.7003,116400.0
2006-03-27 14:40:00,25.99,26.03,25.99,26.03,32800.0,14.706,14.7286,14.706,14.7286,32800.0
2006-03-27 14:50:00,26.03,26.05,26.0,26.0,39200.0,14.7286,14.7399,14.7116,14.7116,39200.0
2006-03-27 15:00:00,26.0,26.01,25.97,26.0,25200.0,14.7116,14.7173,14.6946,14.7116,25200.0
2006-03-27 15:10:00,26.0,26.02,25.99,26.02,27200.0,14.7116,14.7229,14.706,14.7229,27200.0
2006-03-27 15:20:00,26.03,26.04,25.99,25.99,105600.0,14.7286,14.7343,14.706,14.706,105600.0
2006-03-27 15:30:00,26.0,26.04,26.0,26.04,67200.0,14.7116,14.7343,14.7116,14.7343,67200.0
2006-03-27 15:40:00,26.04,26.12,26.03,26.1,97600.0,14.7343,14.7795,14.7286,14.7682,97600.0
2006-03-27 15:50:00,26.09,26.1,26.05,26.06,58400.0,14.7625,14.7682,14.7399,14.7456,58400.0
2006-03-28 09:30:00,26.04,26.19,26.04,26.1,90400.0,14.7343,14.8191,14.7343,14.7682,90400.0
2006-03-28 09:40:00,26.1,26.21,26.05,26.05,119600.0,14.7682,14.8304,14.7399,14.7399,119600.0
2006-03-28 09:50:00,26.06,26.18,26.04,26.05,89200.0,14.7456,14.8135,14.7343,14.7399,89200.0
2006-03-28 10:00:00,26.06,26.14,26.02,26.13,79200.0,14.7456,14.7908,14.7229,14.7852,79200.0
2006-03-28 10:10:00,26.13,26.17,26.13,26.13,76000.0,14.7852,14.8078,14.7852,14.7852,76000.0
2006-03-28 10:20:00,26.14,26.16,26.08,26.14,48400.0,14.7908,14.8022,14.7569,14.7908,48400.0
2006-03-28 10:30:00,26.13,26.13,25.92,25.93,147200.0,14.7852,14.7852,14.6664,14.672,147200.0
2006-03-28 10:40:00,25.91,25.96,25.88,25.88,89200.0,14.6607,14.689,14.6437,14.6437,89200.0
2006-03-28 10:50:00,25.88,25.96,25.86,25.94,62000.0,14.6437,14.689,14.6324,14.6777,62000.0
2006-03-28 11:00:00,25.93,25.96,25.92,25.95,26800.0,14.672,14.689,14.6664,14.6833,26800.0
2006-03-28 11:10:00,25.96,25.97,25.86,25.91,64000.0,14.689,14.6946,14.6324,14.6607,64000.0
2006-03-28 11:20:00,25.91,25.95,25.9,25.93,50400.0,14.6607,14.6833,14.655,14.672,50400.0
2006-03-28 11:30:00,25.94,25.95,25.93,25.95,76800.0,14.6777,14.6833,14.672,14.6833,76800.0
2006-03-28 11:40:00,25.95,25.99,25.94,25.94,56800.0,14.6833,14.706,14.6777,14.6777,56800.0
2006-03-28 11:50:00,25.93,25.97,25.93,25.93,50400.0,14.672,14.6946,14.672,14.672,50400.0
2006-03-28 12:00:00,25.93,25.95,25.91,25.92,52000.0,14.672,14.6833,14.6607,14.6664,52000.0
2006-03-28 12:10:00,25.94,25.99,25.92,25.97,78400.0,14.6777,14.706,14.6664,14.6946,78400.0
2006-03-28 12:20:00,25.97,26.01,25.96,26.0,64000.0,14.6946,14.7173,14.689,14.7116,64000.0
2006-03-28 12:30:00,25.99,26.06,25.99,26.03,52400.0,14.706,14.7456,14.706,14.7286,52400.0
2006-03-28 12:40:00,26.03,26.07,26.03,26.07,39200.0,14.7286,14.7512,14.7286,14.7512,39200.0
2006-03-28 12:50:00,26.07,26.09,26.06,26.07,44000.0,14.7512,14.7625,14.7456,14.7512,44000.0
2006-03-28 13:00:00,26.08,26.11,26.08,26.08,30800.0,14.7569,14.7739,14.7569,14.7569,30800.0
2006-03-28 13:10:00,26.08,26.08,26.04,26.06,26400.0,14.7569,14.7569,14.7343,14.7456,26400.0
2006-03-28 13:20:00,26.05,26.14,26.05,26.14,45200.0,14.7399,14.7908,14.7399,14.7908,45200.0
2006-03-28 13:30:00,26.14,26.14,26.1,26.11,60000.0,14.7908,14.7908,14.7682,14.7739,60000.0
2006-03-28 13:40:00,26.11,26.12,26.07,26.12,44000.0,14.7739,14.7795,14.7512,14.7795,44000.0
2006-03-28 13:50:00,26.12,26.13,26.11,26.13,47200.0,14.7795,14.7852,14.7739,14.7852,47200.0
2006-03-28 14:00:00,26.11,26.2,26.11,26.2,106800.0,14.7739,14.8248,14.7739,14.8248,106800.0
2006-03-28 14:10:00,26.2,26.24,26.1,26.1,88800.0,14.8248,14.8474,14.7682,14.7682,88800.0
2006-03-28 14:20:00,26.11,26.14,25.99,26.01,125200.0,14.7739,14.7908,14.706,14.7173,125200.0
2006-03-28 14:30:00,26.02,26.04,25.9,25.98,132000.0,14.7229,14.7343,14.655,14.7003,132000.0
2006-03-28 14:40:00,26.0,26.08,26.0,26.06,93200.0,14.7116,14.7569,14.7116,14.7456,93200.0
2006-03-28 14:50:00,26.06,26.14,26.04,26.11,98000.0,14.7456,14.7908,14.7343,14.7739,98000.0
2006-03-28 15:00:00,26.11,26.11,25.99,26.03,252000.0,14.7739,14.7739,14.706,14.7286,252000.0
2006-03-28 15:10:00,26.03,26.08,26.02,26.05,106000.0,14.7286,14.7569,14.7229,14.7399,106000.0
2006-03-28 15:20:00,26.05,26.09,26.04,26.05,78400.0,14.7399,14.7625,14.7343,14.7399,78400.0
2006-03-28 15:30:00,26.05,26.1,25.98,25.99,132400.0,14.7399,14.7682,14.7003,14.706,132400.0
2006-03-28 15:40:00,25.99,26.04,25.96,25.99,168400.0,14.706,14.7343,14.689,14.706,168400.0
2006-03-28 15:50:00,25.98,26.0,25.97,25.99,108000.0,14.7003,14.7116,14.6946,14.706,108000.0
2006-03-29 09:30:00,26.16,26.16,26.1,26.1,48800.0,14.8022,14.8022,14.7682,14.7682,48800.0
2006-03-29 09:40:00,26.1,26.14,26.0,26.0,125200.0,14.7682,14.7908,14.7116,14.7116,125200.0
2006-03-29 09:50:00,25.99,26.06,25.94,26.06,74800.0,14.706,14.7456,14.6777,14.7456,74800.0
2006-03-29 10:00:00,26.07,26.09,26.04,26.05,64000.0,14.7512,14.7625,14.7343,14.7399,64000.0
2006-03-29 10:10:00,26.0,26.08,25.97,26.06,52000.0,14.7116,14.7569,14.6946,14.7456,52000.0
2006-03-29 10:20:00,26.07,26.08,25.99,26.07,64400.0,14.7512,14.7569,14.706,14.7512,64400.0
2006-03-29 10:30:00,26.07,26.07,25.97,26.0,56400.0,14.7512,14.7512,14.6946,14.7116,56400.0
2006-03-29 10:40:00,25.99,26.03,25.99,26.03,64800.0,14.706,14.7286,14.706,14.7286,64800.0
2006-03-29 10:50:00,26.04,26.08,26.0,26.04,55200.0,14.7343,14.7569,14.7116,14.7343,55200.0
2006-03-29 11:00:00,26.04,26.08,26.02,26.06,63600.0,14.7343,14.7569,14.7229,14.7456,63600.0
2006-03-29 11:10:00,26.07,26.1,26.05,26.07,45600.0,14.7512,14.7682,14.7399,14.7512,45600.0
2006-03-29 11:20:00,26.07,26.14,26.07,26.14,72800.0,14.7512,14.7908,14.7512,14.7908,72800.0
2006-03-29 11:30:00,26.14,26.24,26.14,26.18,101600.0,14.7908,14.8474,14.7908,14.8135,101600.0
2006-03-29 11:40:00,26.19,26.26,26.18,26.25,70800.0,14.8191,14.8587,14.8135,14.8531,70800.0
2006-03-29 11:50:00,26.26,26.27,26.25,26.25,63600.0,14.8587,14.8644,14.8531,14.8531,63600.0
2006-03-29 12:00:00,26.25,26.28,26.23,26.28,66000.0,14.8531,14.8701,14.8418,14.8701,66000.0
2006-03-29 12:10:00,26.28,26.31,26.27,26.28,62000.0,14.8701,14.887,14.8644,14.8701,62000.0
2006-03-29 12:20:00,26.28,26.32,26.27,26.3,52400.0,14.8701,14.8927,14.8644,14.8814,52400.0
2006-03-29 12:30:00,26.3,26.31,26.29,26.31,70000.0,14.8814,14.887,14.8757,14.887,70000.0
2006-03-29 12:40:00,26.31,26.32,26.26,26.26,57600.0,14.887,14.8927,14.8587,14.8587,57600.0
2006-03-29 12:50:00,26.27,26.27,26.21,26.22,35600.0,14.8644,14.8644,14.8304,14.8361,35600.0
2006-03-29 13:00:00,26.22,26.25,26.22,26.24,35600.0,14.8361,14.8531,14.8361,14.8474,35600.0
2006-03-29 13:10:00,26.23,26.25,26.17,26.25,50400.0,14.8418,14.8531,14.8078,14.8531,50400.0
2006-03-29 13:20:00,26.27,26.34,26.25,26.31,64000.0,14.8644,14.904,14.8531,14.887,64000.0
2006-03-29 13:30:00,26.31,26.35,26.26,26.26,62400.0,14.887,14.9097,14.8587,14.8587,62400.0
2006-03-29 13:40:00,26.25,26.3,26.24,26.27,51200.0,14.8531,14.8814,14.8474,14.8644,51200.0
2006-03-29 13:50:00,26.27,26.34,26.27,26.32,54800.0,14.8644,14.904,14.8644,14.8927,54800.0
2006-03-29 14:00:00,26.32,26.33,26.28,26.33,51600.0,14.8927,14.8983,14.8701,14.8983,51600.0
2006-03-29 14:10:00,26.33,26.36,26.31,26.31,64800.0,14.8983,14.9153,14.887,14.887,64800.0
2006-03-29 14:20:00,26.31,26.32,26.27,26.27,59200.0,14.887,14.8927,14.8644,14.8644,59200.0
2006-03-29 14:30:00,26.29,26.29,26.25,26.28,64400.0,14.8757,14.8757,14.8531,14.8701,64400.0
2006-03-29 14:40:00,26.28,26.32,26.28,26.31,90800.0,14.8701,14.8927,14.8701,14.887,90800.0
2006-03-29 14:50:00,26.31,26.39,26.31,26.38,130800.0,14.887,14.9323,14.887,14.9266,130800.0
2006-03-29 15:00:00,26.39,26.43,26.35,26.35,145200.0,14.9323,14.9549,14.9097,14.9097,145200.0
2006-03-29 15:10:00,26.35,26.36,26.32,26.36,114000.0,14.9097,14.9153,14.8927,14.9153,114000.0
2006-03-29 15:20:00,26.36,26.4,26.35,26.36,130800.0,14.9153,14.938,14.9097,14.9153,130800.0
2006-03-29 15:30:00,26.36,26.38,26.29,26.29,119600.0,14.9153,14.9266,14.8757,14.8757,119600.0
2006-03-29 15:40:00,26.29,26.3,26.25,26.28,154800.0,14.8757,14.8814,14.8531,14.8701,154800.0
2006-03-29 15:50:00,26.28,26.3,26.27,26.28,105200.0,14.8701,14.8814,14.8644,14.8701,105200.0
2006-03-30 09:30:00,26.21,26.28,26.17,26.28,55600.0,14.8304,14.8701,14.8078,14.8701,55600.0
2006-03-30 09:40:00,26.34,26.45,26.3,26.38,98000.0,14.904,14.9662,14.8814,14.9266,98000.0
2006-03-30 09:50:00,26.36,26.55,26.36,26.52,64800.0,14.9153,15.0228,14.9153,15.0059,64800.0
2006-03-30 10:00:00,26.52,26.58,26.41,26.52,68800.0,15.0059,15.0398,14.9436,15.0059,68800.0
2006-03-30 10:10:00,26.5,26.51,26.43,26.44,64000.0,14.9945,15.0002,14.9549,14.9606,64000.0
2006-03-30 10:20:00,26.43,26.48,26.38,26.38,54400.0,14.9549,14.9832,14.9266,14.9266,54400.0
2006-03-30 10:30:00,26.4,26.42,26.35,26.36,75600.0,14.938,14.9493,14.9097,14.9153,75600.0
2006-03-30 10:40:00,26.36,26.36,26.3,26.36,117200.0,14.9153,14.9153,14.8814,14.9153,117200.0
2006-03-30 10:50:00,26.36,26.38,26.2,26.21,94000.0,14.9153,14.9266,14.8248,14.8304,94000.0
2006-03-30 11:00:00,26.25,26.29,26.2,26.22,67200.0,14.8531,14.8757,14.8248,14.8361,67200.0
2006-03-30 11:10:00,26.22,26.26,26.14,26.26,47200.0,14.8361,14.8587,14.7908,14.8587,47200.0
2006-03-30 11:20:00,26.26,26.3,26.21,26.24,70800.0,14.8587,14.8814,14.8304,14.8474,70800.0
2006-03-30 11:30:00,26.25,26.28,26.22,26.27,52400.0,14.8531,14.8701,14.8361,14.8644,52400.0
2006-03-30 11:40:00,26.27,26.35,26.26,26.33,65200.0,14.8644,14.9097,14.8587,14.8983,65200.0
2006-03-30 11:50:00,26.34,26.34,26.3,26.3,40000.0,14.904,14.904,14.8814,14.8814,40000.0
2006-03-30 12:00:00,26.31,26.35,26.3,26.35,28400.0,14.887,14.9097,14.8814,14.9097,28400.0
2006-03-30 12:10:00,26.36,26.38,26.28,26.28,40000.0,14.9153,14.9266,14.8701,14.8701,40000.0
2006-03-30 12:20:00,26.29,26.34,26.27,26.33,48800.0,14.8757,14.904,14.8644,14.8983,48800.0
2006-03-30 12:30:00,26.33,26.33,26.21,26.24,43200.0,14.8983,14.8983,14.8304,14.8474,43200.0
2006-03-30 12:40:00,26.22,26.24,26.18,26.2,42400.0,14.8361,14.8474,14.8135,14.8248,42400.0
2006-03-30 12:50:00,26.19,26.25,26.18,26.23,30000.0,14.8191,14.8531,14.8135,14.8418,30000.0
2006-03-30 13:00:00,26.24,26.24,26.17,26.18,50000.0,14.8474,14.8474,14.8078,14.8135,50000.0
2006-03-30 13:10:00,26.18,26.19,26.09,26.14,86400.0,14.8135,14.8191,14.7625,14.7908,86400.0
2006-03-30 13:20:00,26.14,26.23,26.13,26.16,63600.0,14.7908,14.8418,14.7852,14.8022,63600.0
2006-03-30 13:30:00,26.16,26.16,26.05,26.1,97200.0,14.8022,14.8022,14.7399,14.7682,97200.0
2006-03-30 13:40:00,26.11,26.17,26.09,26.17,41200.0,14.7739,14.8078,14.7625,14.8078,41200.0
2006-03-30 13:50:00,26.18,26.22,26.14,26.14,54400.0,14.8135,14.8361,14.7908,14.7908,54400.0
2006-03-30 14:00:00,26.14,26.2,26.13,26.13,55600.0,14.7908,14.8248,14.7852,14.7852,55600.0
2006-03-30 14:10:00,26.13,26.18,26.13,26.14,44800.0,14.7852,14.8135,14.7852,14.7908,44800.0
2006-03-30 14:20:00,26.14,26.15,26.09,26.11,74000.0,14.7908,14.7965,14.7625,14.7739,74000.0
2006-03-30 14:30:00,26.11,26.15,26.1,26.14,88800.0,14.7739,14.7965,14.7682,14.7908,88800.0
2006-03-30 14:40:00,26.14,26.16,26.12,26.16,65200.0,14.7908,14.8022,14.7795,14.8022,65200.0
2006-03-30 14:50:00,26.17,26.17,26.14,26.17,71600.0,14.8078,14.8078,14.7908,14.8078,71600.0
2006-03-30 15:00:00,26.17,26.18,26.14,26.15,85600.0,14.8078,14.8135,14.7908,14.7965,85600.0
2006-03-30 15:10:00,26.16,26.2,26.16,26.2,111600.0,14.8022,14.8248,14.8022,14.8248,111600.0
2006-03-30 15:20:00,26.2,26.27,26.2,26.25,152400.0,14.8248,14.8644,14.8248,14.8531,152400.0
2006-03-30 15:30:00,26.25,26.27,26.23,26.27,89200.0,14.8531,14.8644,14.8418,14.8644,89200.0
2006-03-30 15:40:00,26.27,26.28,26.24,26.24,142800.0,14.8644,14.8701,14.8474,14.8474,142800.0
2006-03-30 15:50:00,26.25,26.25,26.22,26.22,131200.0,14.8531,14.8531,14.8361,14.8361,131200.0
2006-03-31 09:30:00,26.25,26.35,26.25,26.35,54400.0,14.8531,14.9097,14.8531,14.9097,54400.0
2006-03-31 09:40:00,26.35,26.39,26.28,26.32,72000.0,14.9097,14.9323,14.8701,14.8927,72000.0
2006-03-31 09:50:00,26.32,26.43,26.25,26.41,52000.0,14.8927,14.9549,14.8531,14.9436,52000.0
2006-03-31 10:00:00,26.39,26.41,26.26,26.26,58400.0,14.9323,14.9436,14.8587,14.8587,58400.0
2006-03-31 10:10:00,26.26,26.28,26.19,26.19,72800.0,14.8587,14.8701,14.8191,14.8191,72800.0
2006-03-31 10:20:00,26.19,26.19,26.07,26.08,77200.0,14.8191,14.8191,14.7512,14.7569,77200.0
2006-03-31 10:30:00,26.07,26.16,26.04,26.04,115600.0,14.7512,14.8022,14.7343,14.7343,115600.0
2006-03-31 10:40:00,26.04,26.3,26.0,26.05,53600.0,14.7343,14.8814,14.7116,14.7399,53600.0
2006-03-31 10:50:00,26.06,26.08,26.02,26.02,52000.0,14.7456,14.7569,14.7229,14.7229,52000.0
2006-03-31 11:00:00,26.0,26.0,25.95,25.99,58000.0,14.7116,14.7116,14.6833,14.706,58000.0
2006-03-31 11:10:00,25.99,26.03,25.98,26.03,40000.0,14.706,14.7286,14.7003,14.7286,40000.0
2006-03-31 11:20:00,26.03,26.04,25.98,25.98,40800.0,14.7286,14.7343,14.7003,14.7003,40800.0
2006-03-31 11:30:00,25.97,25.98,25.9,25.97,47200.0,14.6946,14.7003,14.655,14.6946,47200.0
2006-03-31 11:40:00,25.97,26.05,25.96,26.05,54800.0,14.6946,14.7399,14.689,14.7399,54800.0
2006-03-31 11:50:00,26.05,26.06,26.0,26.04,40000.0,14.7399,14.7456,14.7116,14.7343,40000.0
2006-03-31 12:00:00,26.04,26.04,26.01,26.02,32800.0,14.7343,14.7343,14.7173,14.7229,32800.0
2006-03-31 12:10:00,26.02,26.05,26.02,26.02,44000.0,14.7229,14.7399,14.7229,14.7229,44000.0
2006-03-31 12:20:00,26.02,26.03,25.97,25.98,31600.0,14.7229,14.7286,14.6946,14.7003,31600.0
2006-03-31 12:30:00,25.99,26.05,25.99,26.03,57600.0,14.706,14.7399,14.706,14.7286,57600.0
2006-03-31 12:40:00,26.03,26.05,26.02,26.04,28400.0,14.7286,14.7399,14.7229,14.7343,28400.0
2006-03-31 12:50:00,26.04,26.09,26.04,26.06,30800.0,14.7343,14.7625,14.7343,14.7456,30800.0
2006-03-31 13:00:00,26.07,26.07,26.04,26.05,19600.0,14.7512,14.7512,14.7343,14.7399,19600.0
2006-03-31 13:10:00,26.06,26.09,26.04,26.07,40000.0,14.7456,14.7625,14.7343,14.7512,40000.0
2006-03-31 13:20:00,26.07,26.07,25.99,26.03,40800.0,14.7512,14.7512,14.706,14.7286,40800.0
2006-03-31 13:30:00,26.03,26.05,25.98,26.04,67600.0,14.7286,14.7399,14.7003,14.7343,67600.0
2006-03-31 13:40:00,26.04,26.04,25.98,25.98,52000.0,14.7343,14.7343,14.7003,14.7003,52000.0
2006-03-31 13:50:00,25.98,25.99,25.95,25.98,26800.0,14.7003,14.706,14.6833,14.7003,26800.0
2006-03-31 14:00:00,25.98,25.98,25.93,25.95,43200.0,14.7003,14.7003,14.672,14.6833,43200.0
2006-03-31 14:10:00,25.94,25.98,25.94,25.98,43200.0,14.6777,14.7003,14.6777,14.7003,43200.0
2006-03-31 14:20:00,25.98,26.04,25.98,26.01,52800.0,14.7003,14.7343,14.7003,14.7173,52800.0
2006-03-31 14:30:00,26.01,26.03,26.0,26.0,50000.0,14.7173,14.7286,14.7116,14.7116,50000.0
2006-03-31 14:40:00,26.0,26.03,26.0,26.03,44400.0,14.7116,14.7286,14.7116,14.7286,44400.0
2006-03-31 14:50:00,26.03,26.13,26.03,26.04,77200.0,14.7286,14.7852,14.7286,14.7343,77200.0
2006-03-31 15:00:00,26.04,26.05,26.0,26.01,70400.0,14.7343,14.7399,14.7116,14.7173,70400.0
2006-03-31 15:10:00,26.02,26.03,25.95,25.96,58800.0,14.7229,14.7286,14.6833,14.689,58800.0
2006-03-31 15:20:00,25.97,26.06,25.97,26.06,47200.0,14.6946,14.7456,14.6946,14.7456,47200.0
2006-03-31 15:30:00,26.06,26.1,26.04,26.1,71200.0,14.7456,14.7682,14.7343,14.7682,71200.0
2006-03-31 15:40:00,26.1,26.11,25.99,25.99,109200.0,14.7682,14.7739,14.706,14.706,109200.0
2006-03-31 15:50:00,25.99,26.04,25.98,26.01,152800.0,14.706,14.7343,14.7003,14.7173,152800.0
2006-04-03 09:30:00,26.19,26.24,26.18,26.21,95200.0,14.8191,14.8474,14.8135,14.8304,95200.0
2006-04-03 09:40:00,26.18,26.21,26.1,26.1,60400.0,14.8135,14.8304,14.7682,14.7682,60400.0
2006-04-03 09:50:00,26.1,26.1,26.03,26.03,74400.0,14.7682,14.7682,14.7286,14.7286,74400.0
2006-04-03 10:00:00,26.03,26.03,25.91,25.91,80000.0,14.7286,14.7286,14.6607,14.6607,80000.0
2006-04-03 10:10:00,25.93,26.0,25.9,25.93,92400.0,14.672,14.7116,14.655,14.672,92400.0
2006-04-03 10:20:00,25.94,26.03,25.94,25.99,46000.0,14.6777,14.7286,14.6777,14.706,46000.0
2006-04-03 10:30:00,25.98,26.02,25.93,25.97,72800.0,14.7003,14.7229,14.672,14.6946,72800.0
2006-04-03 10:40:00,25.96,26.02,25.95,25.95,78800.0,14.689,14.7229,14.6833,14.6833,78800.0
2006-04-03 10:50:00,25.94,25.96,25.92,25.96,50800.0,14.6777,14.689,14.6664,14.689,50800.0
2006-04-03 11:00:00,25.96,25.99,25.95,25.97,38400.0,14.689,14.706,14.6833,14.6946,38400.0
2006-04-03 11:10:00,25.97,25.99,25.94,25.95,40800.0,14.6946,14.706,14.6777,14.6833,40800.0
2006-04-03 11:20:00,25.95,26.0,25.94,26.0,114000.0,14.6833,14.7116,14.6777,14.7116,114000.0
2006-04-03 11:30:00,26.0,26.0,25.91,25.96,131200.0,14.7116,14.7116,14.6607,14.689,131200.0
2006-04-03 11:40:00,25.97,26.05,25.96,26.02,170000.0,14.6946,14.7399,14.689,14.7229,170000.0
2006-04-03 11:50:00,26.01,26.06,25.99,26.0,39600.0,14.7173,14.7456,14.706,14.7116,39600.0
2006-04-03 12:00:00,25.98,25.99,25.95,25.97,155600.0,14.7003,14.706,14.6833,14.6946,155600.0
2006-04-03 12:10:00,25.97,26.02,25.96,25.98,36400.0,14.6946,14.7229,14.689,14.7003,36400.0
2006-04-03 12:20:00,26.0,26.0,25.97,25.98,41200.0,14.7116,14.7116,14.6946,14.7003,41200.0
2006-04-03 12:30:00,25.98,25.98,25.95,25.96,45600.0,14.7003,14.7003,14.6833,14.689,45600.0
2006-04-03 12:40:00,25.96,25.98,25.94,25.94,59600.0,14.689,14.7003,14.6777,14.6777,59600.0
2006-04-03 12:50:00,25.93,25.96,25.93,25.95,50000.0,14.672,14.689,14.672,14.6833,50000.0
2006-04-03 13:00:00,25.94,25.97,25.92,25.97,79200.0,14.6777,14.6946,14.6664,14.6946,79200.0
2006-04-03 13:10:00,25.98,26.03,25.98,26.03,22400.0,14.7003,14.7286,14.7003,14.7286,22400.0
2006-04-03 13:20:00,26.03,26.03,25.98,25.99,66800.0,14.7286,14.7286,14.7003,14.706,66800.0
2006-04-03 13:30:00,25.99,26.0,25.98,25.99,59600.0,14.706,14.7116,14.7003,14.706,59600.0
2006-04-03 13:40:00,25.99,26.0,25.96,25.97,68000.0,14.706,14.7116,14.689,14.6946,68000.0
2006-04-03 13:50:00,25.98,26.02,25.96,25.98,79200.0,14.7003,14.7229,14.689,14.7003,79200.0
2006-04-03 14:00:00,25.98,25.99,25.86,25.88,93600.0,14.7003,14.706,14.6324,14.6437,93600.0
2006-04-03 14:10:00,25.88,25.93,25.88,25.93,52800.0,14.6437,14.672,14.6437,14.672,52800.0
2006-04-03 14:20:00,25.93,25.95,25.88,25.9,82800.0,14.672,14.6833,14.6437,14.655,82800.0
2006-04-03 14:30:00,25.9,25.91,25.85,25.91,106400.0,14.655,14.6607,14.6267,14.6607,106400.0
2006-04-03 14:40:00,25.92,25.92,25.87,25.87,44000.0,14.6664,14.6664,14.6381,14.6381,44000.0
2006-04-03 14:50:00,25.87,25.88,25.85,25.86,70000.0,14.6381,14.6437,14.6267,14.6324,70000.0
2006-04-03 15:00:00,25.86,25.87,25.81,25.86,64800.0,14.6324,14.6381,14.6041,14.6324,64800.0
2006-04-03 15:10:00,25.86,25.88,25.86,25.87,68800.0,14.6324,14.6437,14.6324,14.6381,68800.0
2006-04-03 15:20:00,25.88,25.9,25.88,25.88,62800.0,14.6437,14.655,14.6437,14.6437,62800.0
2006-04-03 15:30:00,25.87,25.87,25.78,25.82,95600.0,14.6381,14.6381,14.5871,14.6098,95600.0
2006-04-03 15:40:00,25.82,25.82,25.7,25.75,132000.0,14.6098,14.6098,14.5419,14.5702,132000.0
2006-04-03 15:50:00,25.75,25.76,25.7,25.76,114400.0,14.5702,14.5758,14.5419,14.5758,114400.0
2006-04-04 09:30:00,25.74,25.87,25.7,25.74,86800.0,14.5645,14.6381,14.5419,14.5645,86800.0
2006-04-04 09:40:00,25.77,25.78,25.7,25.7,75200.0,14.5815,14.5871,14.5419,14.5419,75200.0
2006-04-04 09:50:00,25.7,25.74,25.66,25.69,78000.0,14.5419,14.5645,14.5192,14.5362,78000.0
2006-04-04 10:00:00,25.68,25.81,25.66,25.76,118800.0,14.5306,14.6041,14.5192,14.5758,118800.0
2006-04-04 10:10:00,25.76,25.76,25.72,25.76,43200.0,14.5758,14.5758,14.5532,14.5758,43200.0
2006-04-04 10:20:00,25.76,25.77,25.67,25.68,96000.0,14.5758,14.5815,14.5249,14.5306,96000.0
2006-04-04 10:30:00,25.69,25.74,25.67,25.69,64400.0,14.5362,14.5645,14.5249,14.5362,64400.0
2006-04-04 10:40:00,25.69,25.75,25.66,25.73,36000.0,14.5362,14.5702,14.5192,14.5588,36000.0
2006-04-04 10:50:00,25.75,25.75,25.66,25.66,98400.0,14.5702,14.5702,14.5192,14.5192,98400.0
2006-04-04 11:00:00,25.66,25.68,25.63,25.66,64800.0,14.5192,14.5306,14.5023,14.5192,64800.0
2006-04-04 11:10:00,25.66,25.69,25.65,25.67,33200.0,14.5192,14.5362,14.5136,14.5249,33200.0
2006-04-04 11:20:00,25.65,25.69,25.65,25.68,40000.0,14.5136,14.5362,14.5136,14.5306,40000.0
2006-04-04 11:30:00,25.68,25.68,25.66,25.66,28400.0,14.5306,14.5306,14.5192,14.5192,28400.0
2006-04-04 11:40:00,25.66,25.76,25.65,25.74,77200.0,14.5192,14.5758,14.5136,14.5645,77200.0
2006-04-04 11:50:00,25.74,25.83,25.73,25.83,86400.0,14.5645,14.6154,14.5588,14.6154,86400.0
2006-04-04 12:00:00,25.83,25.92,25.83,25.87,56800.0,14.6154,14.6664,14.6154,14.6381,56800.0
2006-04-04 12:10:00,25.87,25.96,25.87,25.96,44800.0,14.6381,14.689,14.6381,14.689,44800.0
2006-04-04 12:20:00,25.97,25.99,25.88,25.96,83600.0,14.6946,14.706,14.6437,14.689,83600.0
2006-04-04 12:30:00,25.96,25.97,25.92,25.94,43600.0,14.689,14.6946,14.6664,14.6777,43600.0
2006-04-04 12:40:00,25.94,25.96,25.92,25.96,18400.0,14.6777,14.689,14.6664,14.689,18400.0
2006-04-04 12:50:00,25.97,25.97,25.91,25.96,44400.0,14.6946,14.6946,14.6607,14.689,44400.0
2006-04-04 13:00:00,25.96,25.98,25.96,25.97,18000.0,14.689,14.7003,14.689,14.6946,18000.0
2006-04-04 13:10:00,25.96,25.96,25.89,25.92,30800.0,14.689,14.689,14.6494,14.6664,30800.0
2006-04-04 13:20:00,25.91,25.92,25.82,25.82,49600.0,14.6607,14.6664,14.6098,14.6098,49600.0
2006-04-04 13:30:00,25.83,25.89,25.83,25.88,26800.0,14.6154,14.6494,14.6154,14.6437,26800.0
2006-04-04 13:40:00,25.88,25.91,25.86,25.89,36400.0,14.6437,14.6607,14.6324,14.6494,36400.0
2006-04-04 13:50:00,25.89,26.0,25.89,26.0,40000.0,14.6494,14.7116,14.6494,14.7116,40000.0
2006-04-04 14:00:00,25.99,25.99,25.93,25.93,28400.0,14.706,14.706,14.672,14.672,28400.0
2006-04-04 14:10:00,25.94,25.94,25.9,25.92,34400.0,14.6777,14.6777,14.655,14.6664,34400.0
2006-04-04 14:20:00,25.95,25.99,25.95,25.96,67600.0,14.6833,14.706,14.6833,14.689,67600.0
2006-04-04 14:30:00,25.96,25.96,25.85,25.87,87600.0,14.689,14.689,14.6267,14.6381,87600.0
2006-04-04 14:40:00,25.88,25.88,25.79,25.86,92800.0,14.6437,14.6437,14.5928,14.6324,92800.0
2006-04-04 14:50:00,25.86,25.94,25.86,25.93,100400.0,14.6324,14.6777,14.6324,14.672,100400.0
2006-04-04 15:00:00,25.92,25.95,25.9,25.93,48000.0,14.6664,14.6833,14.655,14.672,48000.0
2006-04-04 15:10:00,25.92,25.96,25.91,25.92,154000.0,14.6664,14.689,14.6607,14.6664,154000.0
2006-04-04 15:20:00,25.92,25.96,25.89,25.92,495600.0,14.6664,14.689,14.6494,14.6664,495600.0
2006-04-04 15:30:00,25.92,25.96,25.92,25.93,22400.0,14.6664,14.689,14.6664,14.672,22400.0
2006-04-04 15:40:00,25.93,26.0,25.88,25.89,86800.0,14.672,14.7116,14.6437,14.6494,86800.0
2006-04-04 15:50:00,25.89,25.92,25.84,25.91,154000.0,14.6494,14.6664,14.6211,14.6607,154000.0
2006-04-05 09:30:00,25.89,26.0,25.84,25.85,38400.0,14.6494,14.7116,14.6211,14.6267,38400.0
2006-04-05 09:40:00,25.85,25.91,25.8,25.91,48800.0,14.6267,14.6607,14.5985,14.6607,48800.0
2006-04-05 09:50:00,25.91,25.91,25.83,25.87,51600.0,14.6607,14.6607,14.6154,14.6381,51600.0
2006-04-05 10:00:00,25.89,25.95,25.88,25.89,66800.0,14.6494,14.6833,14.6437,14.6494,66800.0
2006-04-05 10:10:00,25.89,25.97,25.88,25.88,43600.0,14.6494,14.6946,14.6437,14.6437,43600.0
2006-04-05 10:20:00,25.9,25.97,25.88,25.96,43200.0,14.655,14.6946,14.6437,14.689,43200.0
2006-04-05 10:30:00,25.98,25.98,25.88,25.98,54400.0,14.7003,14.7003,14.6437,14.7003,54400.0
2006-04-05 10:40:00,25.98,26.04,25.98,26.02,61200.0,14.7003,14.7343,14.7003,14.7229,61200.0
2006-04-05 10:50:00,26.02,26.02,25.9,25.9,50800.0,14.7229,14.7229,14.655,14.655,50800.0
2006-04-05 11:00:00,25.9,25.98,25.89,25.98,49200.0,14.655,14.7003,14.6494,14.7003,49200.0
2006-04-05 11:10:00,25.98,26.03,25.93,25.95,62000.0,14.7003,14.7286,14.672,14.6833,62000.0
2006-04-05 11:20:00,25.95,25.95,25.86,25.86,34000.0,14.6833,14.6833,14.6324,14.6324,34000.0
2006-04-05 11:30:00,25.89,25.9,25.83,25.86,55600.0,14.6494,14.655,14.6154,14.6324,55600.0
2006-04-05 11:40:00,25.86,25.88,25.83,25.83,25200.0,14.6324,14.6437,14.6154,14.6154,25200.0
2006-04-05 11:50:00,25.85,25.89,25.85,25.89,19600.0,14.6267,14.6494,14.6267,14.6494,19600.0
2006-04-05 12:00:00,25.89,25.9,25.85,25.9,34400.0,14.6494,14.655,14.6267,14.655,34400.0
2006-04-05 12:10:00,25.91,25.92,25.86,25.9,17600.0,14.6607,14.6664,14.6324,14.655,17600.0
2006-04-05 12:20:00,25.88,25.91,25.86,25.89,16800.0,14.6437,14.6607,14.6324,14.6494,16800.0
2006-04-05 12:30:00,25.89,25.92,25.89,25.91,24800.0,14.6494,14.6664,14.6494,14.6607,24800.0
2006-04-05 12:40:00,25.92,26.0,25.9,26.0,22400.0,14.6664,14.7116,14.655,14.7116,22400.0
2006-04-05 12:50:00,26.0,26.04,25.98,26.0,29600.0,14.7116,14.7343,14.7003,14.7116,29600.0
2006-04-05 13:00:00,26.0,26.09,25.96,25.97,50800.0,14.7116,14.7625,14.689,14.6946,50800.0
2006-04-05 13:10:00,25.99,26.0,25.97,25.97,12800.0,14.706,14.7116,14.6946,14.6946,12800.0
2006-04-05 13:20:00,25.97,25.99,25.97,25.99,23600.0,14.6946,14.706,14.6946,14.706,23600.0
2006-04-05 13:30:00,25.98,26.0,25.95,25.95,31600.0,14.7003,14.7116,14.6833,14.6833,31600.0
2006-04-05 13:40:00,25.91,25.95,25.87,25.9,52400.0,14.6607,14.6833,14.6381,14.655,52400.0
2006-04-05 13:50:00,25.9,25.96,25.9,25.93,20400.0,14.655,14.689,14.655,14.672,20400.0
2006-04-05 14:00:00,25.94,26.0,25.89,26.0,33600.0,14.6777,14.7116,14.6494,14.7116,33600.0
2006-04-05 14:10:00,26.0,26.02,25.95,25.98,26000.0,14.7116,14.7229,14.6833,14.7003,26000.0
2006-04-05 14:20:00,25.98,25.99,25.92,25.96,37200.0,14.7003,14.706,14.6664,14.689,37200.0
2006-04-05 14:30:00,25.95,25.96,25.88,25.88,18000.0,14.6833,14.689,14.6437,14.6437,18000.0
2006-04-05 14:40:00,25.88,25.93,25.88,25.91,24400.0,14.6437,14.672,14.6437,14.6607,24400.0
2006-04-05 14:50:00,25.92,25.93,25.9,25.92,25600.0,14.6664,14.672,14.655,14.6664,25600.0
2006-04-05 15:00:00,25.93,25.94,25.88,25.88,27600.0,14.672,14.6777,14.6437,14.6437,27600.0
2006-04-05 15:10:00,25.9,25.93,25.86,25.93,52000.0,14.655,14.672,14.6324,14.672,52000.0
2006-04-05 15:20:00,25.93,26.0,25.93,25.96,40000.0,14.672,14.7116,14.672,14.689,40000.0
2006-04-05 15:30:00,25.95,25.95,25.87,25.88,36800.0,14.6833,14.6833,14.6381,14.6437,36800.0
2006-04-05 15:40:00,25.88,25.91,25.82,25.88,52800.0,14.6437,14.6607,14.6098,14.6437,52800.0
2006-04-05 15:50:00,25.88,25.91,25.87,25.88,68800.0,14.6437,14.6607,14.6381,14.6437,68800.0
2006-04-06 09:30:00,25.88,25.95,25.86,25.9,40400.0,14.6437,14.6833,14.6324,14.655,40400.0
2006-04-06 09:40:00,25.88,25.9,25.87,25.89,31600.0,14.6437,14.655,14.6381,14.6494,31600.0
2006-04-06 09:50:00,25.91,25.91,25.88,25.88,27200.0,14.6607,14.6607,14.6437,14.6437,27200.0
2006-04-06 10:00:00,25.88,25.92,25.85,25.92,105600.0,14.6437,14.6664,14.6267,14.6664,105600.0
2006-04-06 10:10:00,25.92,25.92,25.88,25.89,22800.0,14.6664,14.6664,14.6437,14.6494,22800.0
2006-04-06 10:20:00,25.89,25.91,25.88,25.9,64000.0,14.6494,14.6607,14.6437,14.655,64000.0
2006-04-06 10:30:00,25.9,25.95,25.9,25.91,74400.0,14.655,14.6833,14.655,14.6607,74400.0
2006-04-06 10:40:00,25.91,25.93,25.89,25.93,64400.0,14.6607,14.672,14.6494,14.672,64400.0
2006-04-06 10:50:00,25.92,25.94,25.91,25.93,45200.0,14.6664,14.6777,14.6607,14.672,45200.0
2006-04-06 11:00:00,25.92,25.94,25.89,25.94,60800.0,14.6664,14.6777,14.6494,14.6777,60800.0
2006-04-06 11:10:00,25.94,25.98,25.92,25.93,60400.0,14.6777,14.7003,14.6664,14.672,60400.0
2006-04-06 11:20:00,25.93,25.95,25.91,25.95,33600.0,14.672,14.6833,14.6607,14.6833,33600.0
2006-04-06 11:30:00,25.95,25.95,25.92,25.93,27200.0,14.6833,14.6833,14.6664,14.672,27200.0
2006-04-06 11:40:00,25.94,25.96,25.93,25.95,27600.0,14.6777,14.689,14.672,14.6833,27600.0
2006-04-06 11:50:00,25.93,25.93,25.88,25.9,21200.0,14.672,14.672,14.6437,14.655,21200.0
2006-04-06 12:00:00,25.91,25.92,25.86,25.89,38800.0,14.6607,14.6664,14.6324,14.6494,38800.0
2006-04-06 12:10:00,25.88,25.9,25.87,25.89,42800.0,14.6437,14.655,14.6381,14.6494,42800.0
2006-04-06 12:20:00,25.87,25.89,25.84,25.89,59600.0,14.6381,14.6494,14.6211,14.6494,59600.0
2006-04-06 12:30:00,25.9,25.94,25.9,25.93,28800.0,14.655,14.6777,14.655,14.672,28800.0
2006-04-06 12:40:00,25.92,25.93,25.91,25.91,29600.0,14.6664,14.672,14.6607,14.6607,29600.0
2006-04-06 12:50:00,25.91,25.92,25.88,25.9,47600.0,14.6607,14.6664,14.6437,14.655,47600.0
2006-04-06 13:00:00,25.9,25.93,25.89,25.9,123600.0,14.655,14.672,14.6494,14.655,123600.0
2006-04-06 13:10:00,25.9,25.91,25.88,25.9,41200.0,14.655,14.6607,14.6437,14.655,41200.0
2006-04-06 13:20:00,25.9,25.95,25.9,25.93,56800.0,14.655,14.6833,14.655,14.672,56800.0
2006-04-06 13:30:00,25.94,25.96,25.89,25.92,64400.0,14.6777,14.689,14.6494,14.6664,64400.0
2006-04-06 13:40:00,25.92,25.95,25.9,25.92,60800.0,14.6664,14.6833,14.655,14.6664,60800.0
2006-04-06 13:50:00,25.92,25.96,25.91,25.94,57600.0,14.6664,14.689,14.6607,14.6777,57600.0
2006-04-06 14:00:00,25.94,25.94,25.92,25.92,29600.0,14.6777,14.6777,14.6664,14.6664,29600.0
2006-04-06 14:10:00,25.93,25.98,25.93,25.95,30000.0,14.672,14.7003,14.672,14.6833,30000.0
2006-04-06 14:20:00,25.95,25.96,25.92,25.94,36400.0,14.6833,14.689,14.6664,14.6777,36400.0
2006-04-06 14:30:00,25.93,25.94,25.91,25.92,26400.0,14.672,14.6777,14.6607,14.6664,26400.0
2006-04-06 14:40:00,25.92,25.94,25.89,25.89,36000.0,14.6664,14.6777,14.6494,14.6494,36000.0
2006-04-06 14:50:00,25.9,25.93,25.9,25.93,12400.0,14.655,14.672,14.655,14.672,12400.0
2006-04-06 15:00:00,25.93,25.94,25.88,25.91,35600.0,14.672,14.6777,14.6437,14.6607,35600.0
2006-04-06 15:10:00,25.91,25.91,25.88,25.89,20800.0,14.6607,14.6607,14.6437,14.6494,20800.0
2006-04-06 15:20:00,25.89,25.92,25.88,25.91,27200.0,14.6494,14.6664,14.6437,14.6607,27200.0
2006-04-06 15:30:00,25.91,25.91,25.88,25.88,40000.0,14.6607,14.6607,14.6437,14.6437,40000.0
2006-04-06 15:40:00,25.88,25.92,25.88,25.92,30800.0,14.6437,14.6664,14.6437,14.6664,30800.0
2006-04-06 15:50:00,25.92,25.93,25.91,25.91,147600.0,14.6664,14.672,14.6607,14.6607,147600.0
2006-04-07 09:30:00,26.0,26.01,25.96,25.96,31600.0,14.7116,14.7173,14.689,14.689,31600.0
2006-04-07 09:40:00,25.95,26.0,25.93,26.0,28800.0,14.6833,14.7116,14.672,14.7116,28800.0
2006-04-07 09:50:00,26.0,26.02,25.94,25.97,29200.0,14.7116,14.7229,14.6777,14.6946,29200.0
2006-04-07 10:00:00,25.97,26.01,25.92,25.97,27200.0,14.6946,14.7173,14.6664,14.6946,27200.0
2006-04-07 10:10:00,25.98,26.0,25.93,25.93,33200.0,14.7003,14.7116,14.672,14.672,33200.0
2006-04-07 10:20:00,25.95,25.96,25.88,25.89,66000.0,14.6833,14.689,14.6437,14.6494,66000.0
2006-04-07 10:30:00,25.88,25.92,25.87,25.9,41600.0,14.6437,14.6664,14.6381,14.655,41600.0
2006-04-07 10:40:00,25.9,25.92,25.85,25.88,89600.0,14.655,14.6664,14.6267,14.6437,89600.0
2006-04-07 10:50:00,25.88,25.9,25.84,25.9,67600.0,14.6437,14.655,14.6211,14.655,67600.0
2006-04-07 11:00:00,25.91,25.95,25.86,25.91,30800.0,14.6607,14.6833,14.6324,14.6607,30800.0
2006-04-07 11:10:00,25.91,26.01,25.91,25.99,31200.0,14.6607,14.7173,14.6607,14.706,31200.0
2006-04-07 11:20:00,25.99,25.99,25.85,25.88,49600.0,14.706,14.706,14.6267,14.6437,49600.0
2006-04-07 11:30:00,25.88,25.9,25.78,25.85,55600.0,14.6437,14.655,14.5871,14.6267,55600.0
2006-04-07 11:40:00,25.85,25.85,25.81,25.81,62000.0,14.6267,14.6267,14.6041,14.6041,62000.0
2006-04-07 11:50:00,25.82,25.86,25.81,25.81,40800.0,14.6098,14.6324,14.6041,14.6041,40800.0
2006-04-07 12:00:00,25.81,25.82,25.77,25.81,48400.0,14.6041,14.6098,14.5815,14.6041,48400.0
2006-04-07 12:10:00,25.81,25.81,25.75,25.77,38000.0,14.6041,14.6041,14.5702,14.5815,38000.0
2006-04-07 12:20:00,25.77,25.79,25.75,25.75,60800.0,14.5815,14.5928,14.5702,14.5702,60800.0
2006-04-07 12:30:00,25.75,25.78,25.75,25.77,51200.0,14.5702,14.5871,14.5702,14.5815,51200.0
2006-04-07 12:40:00,25.77,25.81,25.75,25.81,48000.0,14.5815,14.6041,14.5702,14.6041,48000.0
2006-04-07 12:50:00,25.81,25.88,25.81,25.81,78400.0,14.6041,14.6437,14.6041,14.6041,78400.0
2006-04-07 13:00:00,25.81,25.82,25.77,25.8,39600.0,14.6041,14.6098,14.5815,14.5985,39600.0
2006-04-07 13:10:00,25.81,25.89,25.81,25.88,42800.0,14.6041,14.6494,14.6041,14.6437,42800.0
2006-04-07 13:20:00,25.85,25.87,25.82,25.84,43600.0,14.6267,14.6381,14.6098,14.6211,43600.0
2006-04-07 13:30:00,25.85,25.86,25.78,25.78,86800.0,14.6267,14.6324,14.5871,14.5871,86800.0
2006-04-07 13:40:00,25.8,25.81,25.77,25.8,28400.0,14.5985,14.6041,14.5815,14.5985,28400.0
2006-04-07 13:50:00,25.77,25.8,25.76,25.78,59600.0,14.5815,14.5985,14.5758,14.5871,59600.0
2006-04-07 14:00:00,25.78,25.81,25.74,25.8,51200.0,14.5871,14.6041,14.5645,14.5985,51200.0
2006-04-07 14:10:00,25.8,25.85,25.78,25.78,39200.0,14.5985,14.6267,14.5871,14.5871,39200.0
2006-04-07 14:20:00,25.79,25.82,25.79,25.81,22000.0,14.5928,14.6098,14.5928,14.6041,22000.0
2006-04-07 14:30:00,25.83,25.91,25.82,25.87,42000.0,14.6154,14.6607,14.6098,14.6381,42000.0
2006-04-07 14:40:00,25.87,25.96,25.86,25.91,85600.0,14.6381,14.689,14.6324,14.6607,85600.0
2006-04-07 14:50:00,25.91,25.93,25.86,25.9,37600.0,14.6607,14.672,14.6324,14.655,37600.0
2006-04-07 15:00:00,25.9,25.9,25.81,25.81,40400.0,14.655,14.655,14.6041,14.6041,40400.0
2006-04-07 15:10:00,25.82,25.87,25.81,25.81,39200.0,14.6098,14.6381,14.6041,14.6041,39200.0
2006-04-07 15:20:00,25.82,25.82,25.73,25.73,60000.0,14.6098,14.6098,14.5588,14.5588,60000.0
2006-04-07 15:30:00,25.73,25.8,25.72,25.75,46000.0,14.5588,14.5985,14.5532,14.5702,46000.0
2006-04-07 15:40:00,25.75,25.75,25.65,25.68,114400.0,14.5702,14.5702,14.5136,14.5306,114400.0
2006-04-07 15:50:00,25.67,25.7,25.66,25.67,108800.0,14.5249,14.5419,14.5192,14.5249,108800.0
2006-04-10 09:30:00,25.7,25.7,25.5,25.6,54800.0,14.5419,14.5419,14.4287,14.4853,54800.0
2006-04-10 09:40:00,25.56,25.6,25.54,25.55,23200.0,14.4627,14.4853,14.4513,14.457,23200.0
2006-04-10 09:50:00,25.54,25.57,25.5,25.53,53600.0,14.4513,14.4683,14.4287,14.4457,53600.0
2006-04-10 10:00:00,25.52,25.59,25.52,25.56,91600.0,14.44,14.4796,14.44,14.4627,91600.0
2006-04-10 10:10:00,25.57,25.61,25.54,25.54,24400.0,14.4683,14.4909,14.4513,14.4513,24400.0
2006-04-10 10:20:00,25.54,25.56,25.48,25.48,71200.0,14.4513,14.4627,14.4174,14.4174,71200.0
2006-04-10 10:30:00,25.49,25.52,25.49,25.51,35200.0,14.423,14.44,14.423,14.4344,35200.0
2006-04-10 10:40:00,25.51,25.54,25.5,25.54,14000.0,14.4344,14.4513,14.4287,14.4513,14000.0
2006-04-10 10:50:00,25.56,25.56,25.53,25.53,18400.0,14.4627,14.4627,14.4457,14.4457,18400.0
2006-04-10 11:00:00,25.53,25.57,25.5,25.55,22000.0,14.4457,14.4683,14.4287,14.457,22000.0
2006-04-10 11:10:00,25.56,25.59,25.55,25.57,29200.0,14.4627,14.4796,14.457,14.4683,29200.0
2006-04-10 11:20:00,25.56,25.6,25.55,25.6,37200.0,14.4627,14.4853,14.457,14.4853,37200.0
2006-04-10 11:30:00,25.61,25.63,25.55,25.55,15600.0,14.4909,14.5023,14.457,14.457,15600.0
2006-04-10 11:40:00,25.56,25.61,25.56,25.61,17600.0,14.4627,14.4909,14.4627,14.4909,17600.0
2006-04-10 11:50:00,25.61,25.63,25.57,25.6,23600.0,14.4909,14.5023,14.4683,14.4853,23600.0
2006-04-10 12:00:00,25.61,25.62,25.57,25.59,48000.0,14.4909,14.4966,14.4683,14.4796,48000.0
2006-04-10 12:10:00,25.6,25.61,25.58,25.59,20000.0,14.4853,14.4909,14.474,14.4796,20000.0
2006-04-10 12:20:00,25.6,25.61,25.57,25.6,30400.0,14.4853,14.4909,14.4683,14.4853,30400.0
2006-04-10 12:30:00,25.59,25.59,25.57,25.59,23200.0,14.4796,14.4796,14.4683,14.4796,23200.0
2006-04-10 12:40:00,25.58,25.6,25.55,25.58,31200.0,14.474,14.4853,14.457,14.474,31200.0
2006-04-10 12:50:00,25.61,25.61,25.55,25.57,8400.0,14.4909,14.4909,14.457,14.4683,8400.0
2006-04-10 13:00:00,25.58,25.58,25.54,25.55,20000.0,14.474,14.474,14.4513,14.457,20000.0
2006-04-10 13:10:00,25.55,25.55,25.5,25.5,31600.0,14.457,14.457,14.4287,14.4287,31600.0
2006-04-10 13:20:00,25.51,25.55,25.5,25.51,17200.0,14.4344,14.457,14.4287,14.4344,17200.0
2006-04-10 13:30:00,25.5,25.53,25.5,25.52,38400.0,14.4287,14.4457,14.4287,14.44,38400.0
2006-04-10 13:40:00,25.52,25.52,25.5,25.5,44400.0,14.44,14.44,14.4287,14.4287,44400.0
2006-04-10 13:50:00,25.5,25.53,25.46,25.48,129200.0,14.4287,14.4457,14.4061,14.4174,129200.0
2006-04-10 14:00:00,25.48,25.51,25.48,25.48,55200.0,14.4174,14.4344,14.4174,14.4174,55200.0
2006-04-10 14:10:00,25.5,25.5,25.44,25.47,75600.0,14.4287,14.4287,14.3948,14.4117,75600.0
2006-04-10 14:20:00,25.48,25.51,25.48,25.49,58400.0,14.4174,14.4344,14.4174,14.423,58400.0
2006-04-10 14:30:00,25.48,25.5,25.47,25.48,36400.0,14.4174,14.4287,14.4117,14.4174,36400.0
2006-04-10 14:40:00,25.5,25.5,25.48,25.48,19600.0,14.4287,14.4287,14.4174,14.4174,19600.0
2006-04-10 14:50:00,25.48,25.52,25.48,25.52,41200.0,14.4174,14.44,14.4174,14.44,41200.0
2006-04-10 15:00:00,25.52,25.52,25.48,25.48,50800.0,14.44,14.44,14.4174,14.4174,50800.0
2006-04-10 15:10:00,25.48,25.53,25.48,25.52,75600.0,14.4174,14.4457,14.4174,14.44,75600.0
2006-04-10 15:20:00,25.52,25.54,25.47,25.48,60000.0,14.44,14.4513,14.4117,14.4174,60000.0
2006-04-10 15:30:00,25.48,25.52,25.48,25.5,85200.0,14.4174,14.44,14.4174,14.4287,85200.0
2006-04-10 15:40:00,25.5,25.53,25.48,25.5,141200.0,14.4287,14.4457,14.4174,14.4287,141200.0
2006-04-10 15:50:00,25.5,25.51,25.49,25.5,71600.0,14.4287,14.4344,14.423,14.4287,71600.0
2006-04-11 09:30:00,25.25,25.45,25.25,25.45,153200.0,14.2872,14.4004,14.2872,14.4004,153200.0
2006-04-11 09:40:00,25.45,25.53,25.44,25.51,68800.0,14.4004,14.4457,14.3948,14.4344,68800.0
2006-04-11 09:50:00,25.51,25.54,25.48,25.5,42000.0,14.4344,14.4513,14.4174,14.4287,42000.0
2006-04-11 10:00:00,25.49,25.49,25.43,25.46,75200.0,14.423,14.423,14.3891,14.4061,75200.0
2006-04-11 10:10:00,25.45,25.5,25.41,25.41,101200.0,14.4004,14.4287,14.3778,14.3778,101200.0
2006-04-11 10:20:00,25.43,25.43,25.31,25.35,99600.0,14.3891,14.3891,14.3212,14.3438,99600.0
2006-04-11 10:30:00,25.34,25.42,25.27,25.41,120000.0,14.3382,14.3834,14.2986,14.3778,120000.0
2006-04-11 10:40:00,25.41,25.42,25.3,25.36,84800.0,14.3778,14.3834,14.3155,14.3495,84800.0
2006-04-11 10:50:00,25.4,25.46,25.36,25.46,65600.0,14.3721,14.4061,14.3495,14.4061,65600.0
2006-04-11 11:00:00,25.46,25.49,25.43,25.44,70000.0,14.4061,14.423,14.3891,14.3948,70000.0
2006-04-11 11:10:00,25.44,25.5,25.44,25.5,38000.0,14.3948,14.4287,14.3948,14.4287,38000.0
2006-04-11 11:20:00,25.5,25.54,25.46,25.49,75600.0,14.4287,14.4513,14.4061,14.423,75600.0
2006-04-11 11:30:00,25.49,25.5,25.44,25.44,53200.0,14.423,14.4287,14.3948,14.3948,53200.0
2006-04-11 11:40:00,25.44,25.46,25.41,25.42,48800.0,14.3948,14.4061,14.3778,14.3834,48800.0
2006-04-11 11:50:00,25.41,25.46,25.41,25.43,68000.0,14.3778,14.4061,14.3778,14.3891,68000.0
2006-04-11 12:00:00,25.41,25.45,25.36,25.4,72800.0,14.3778,14.4004,14.3495,14.3721,72800.0
2006-04-11 12:10:00,25.39,25.45,25.39,25.45,37200.0,14.3665,14.4004,14.3665,14.4004,37200.0
2006-04-11 12:20:00,25.45,25.5,25.45,25.49,49600.0,14.4004,14.4287,14.4004,14.423,49600.0
2006-04-11 12:30:00,25.5,25.52,25.49,25.49,41200.0,14.4287,14.44,14.423,14.423,41200.0
2006-04-11 12:40:00,25.49,25.52,25.48,25.48,30000.0,14.423,14.44,14.4174,14.4174,30000.0
2006-04-11 12:50:00,25.49,25.52,25.49,25.52,53200.0,14.423,14.44,14.423,14.44,53200.0
2006-04-11 13:00:00,25.52,25.58,25.51,25.57,49200.0,14.44,14.474,14.4344,14.4683,49200.0
2006-04-11 13:10:00,25.56,25.57,25.55,25.56,48400.0,14.4627,14.4683,14.457,14.4627,48400.0
2006-04-11 13:20:00,25.56,25.58,25.55,25.56,68400.0,14.4627,14.474,14.457,14.4627,68400.0
2006-04-11 13:30:00,25.55,25.57,25.5,25.57,114800.0,14.457,14.4683,14.4287,14.4683,114800.0
2006-04-11 13:40:00,25.57,25.57,25.48,25.5,101600.0,14.4683,14.4683,14.4174,14.4287,101600.0
2006-04-11 13:50:00,25.5,25.5,25.45,25.5,39600.0,14.4287,14.4287,14.4004,14.4287,39600.0
2006-04-11 14:00:00,25.5,25.53,25.48,25.51,43200.0,14.4287,14.4457,14.4174,14.4344,43200.0
2006-04-11 14:10:00,25.51,25.55,25.5,25.55,54800.0,14.4344,14.457,14.4287,14.457,54800.0
2006-04-11 14:20:00,25.56,25.56,25.5,25.55,36400.0,14.4627,14.4627,14.4287,14.457,36400.0
2006-04-11 14:30:00,25.56,25.57,25.54,25.55,26000.0,14.4627,14.4683,14.4513,14.457,26000.0
2006-04-11 14:40:00,25.56,25.59,25.49,25.53,29600.0,14.4627,14.4796,14.423,14.4457,29600.0
2006-04-11 14:50:00,25.53,25.56,25.5,25.55,16000.0,14.4457,14.4627,14.4287,14.457,16000.0
2006-04-11 15:00:00,25.54,25.54,25.48,25.53,32400.0,14.4513,14.4513,14.4174,14.4457,32400.0
2006-04-11 15:10:00,25.53,25.61,25.53,25.6,62000.0,14.4457,14.4909,14.4457,14.4853,62000.0
2006-04-11 15:20:00,25.6,25.6,25.51,25.54,53600.0,14.4853,14.4853,14.4344,14.4513,53600.0
2006-04-11 15:30:00,25.54,25.57,25.53,25.56,84400.0,14.4513,14.4683,14.4457,14.4627,84400.0
2006-04-11 15:40:00,25.55,25.61,25.54,25.55,96400.0,14.457,14.4909,14.4513,14.457,96400.0
2006-04-11 15:50:00,25.55,25.59,25.55,25.56,77200.0,14.457,14.4796,14.457,14.4627,77200.0
2006-04-12 09:30:00,26.4,26.44,26.4,26.42,100400.0,14.938,14.9606,14.938,14.9493,100400.0
2006-04-12 09:40:00,26.5,26.5,26.38,26.44,237600.0,14.9945,14.9945,14.9266,14.9606,237600.0
2006-04-12 09:50:00,26.44,26.56,26.44,26.51,375200.0,14.9606,15.0285,14.9606,15.0002,375200.0
2006-04-12 10:00:00,26.51,26.61,26.45,26.58,111200.0,15.0002,15.0568,14.9662,15.0398,111200.0
2006-04-12 10:10:00,26.6,26.71,26.57,26.6,87600.0,15.0511,15.1134,15.0341,15.0511,87600.0
2006-04-12 10:20:00,26.57,26.62,26.54,26.61,60400.0,15.0341,15.0624,15.0172,15.0568,60400.0
2006-04-12 10:30:00,26.61,26.62,26.54,26.58,82800.0,15.0568,15.0624,15.0172,15.0398,82800.0
2006-04-12 10:40:00,26.6,26.6,26.49,26.49,144000.0,15.0511,15.0511,14.9889,14.9889,144000.0
2006-04-12 10:50:00,26.51,26.51,26.4,26.43,86400.0,15.0002,15.0002,14.938,14.9549,86400.0
2006-04-12 11:00:00,26.43,26.45,26.3,26.32,70400.0,14.9549,14.9662,14.8814,14.8927,70400.0
2006-04-12 11:10:00,26.34,26.4,26.32,26.34,70800.0,14.904,14.938,14.8927,14.904,70800.0
2006-04-12 11:20:00,26.34,26.44,26.33,26.42,57600.0,14.904,14.9606,14.8983,14.9493,57600.0
2006-04-12 11:30:00,26.42,26.43,26.3,26.3,52400.0,14.9493,14.9549,14.8814,14.8814,52400.0
2006-04-12 11:40:00,26.3,26.34,26.3,26.32,46400.0,14.8814,14.904,14.8814,14.8927,46400.0
2006-04-12 11:50:00,26.32,26.35,26.29,26.29,36800.0,14.8927,14.9097,14.8757,14.8757,36800.0
2006-04-12 12:00:00,26.29,26.31,26.27,26.29,75200.0,14.8757,14.887,14.8644,14.8757,75200.0
2006-04-12 12:10:00,26.29,26.3,26.25,26.25,137200.0,14.8757,14.8814,14.8531,14.8531,137200.0
2006-04-12 12:20:00,26.25,26.28,26.21,26.25,392800.0,14.8531,14.8701,14.8304,14.8531,392800.0
2006-04-12 12:30:00,26.25,26.3,26.25,26.26,157200.0,14.8531,14.8814,14.8531,14.8587,157200.0
2006-04-12 12:40:00,26.26,26.3,26.23,26.23,104000.0,14.8587,14.8814,14.8418,14.8418,104000.0
2006-04-12 12:50:00,26.21,26.23,26.2,26.22,28800.0,14.8304,14.8418,14.8248,14.8361,28800.0
2006-04-12 13:00:00,26.22,26.3,26.22,26.26,135200.0,14.8361,14.8814,14.8361,14.8587,135200.0
2006-04-12 13:10:00,26.26,26.27,26.24,26.26,87200.0,14.8587,14.8644,14.8474,14.8587,87200.0
2006-04-12 13:20:00,26.26,26.3,26.19,26.22,108400.0,14.8587,14.8814,14.8191,14.8361,108400.0
2006-04-12 13:30:00,26.2,26.23,26.16,26.21,41600.0,14.8248,14.8418,14.8022,14.8304,41600.0
2006-04-12 13:40:00,26.21,26.22,26.19,26.19,30800.0,14.8304,14.8361,14.8191,14.8191,30800.0
2006-04-12 13:50:00,26.2,26.21,26.2,26.21,25600.0,14.8248,14.8304,14.8248,14.8304,25600.0
2006-04-12 14:00:00,26.21,26.24,26.17,26.18,62000.0,14.8304,14.8474,14.8078,14.8135,62000.0
2006-04-12 14:10:00,26.18,26.19,26.13,26.18,73200.0,14.8135,14.8191,14.7852,14.8135,73200.0
2006-04-12 14:20:00,26.19,26.19,26.15,26.16,50800.0,14.8191,14.8191,14.7965,14.8022,50800.0
2006-04-12 14:30:00,26.16,26.2,26.15,26.19,48800.0,14.8022,14.8248,14.7965,14.8191,48800.0
2006-04-12 14:40:00,26.19,26.23,26.18,26.19,47200.0,14.8191,14.8418,14.8135,14.8191,47200.0
2006-04-12 14:50:00,26.19,26.2,26.14,26.2,45200.0,14.8191,14.8248,14.7908,14.8248,45200.0
2006-04-12 15:00:00,26.18,26.25,26.17,26.24,39200.0,14.8135,14.8531,14.8078,14.8474,39200.0
2006-04-12 15:10:00,26.23,26.24,26.16,26.16,100400.0,14.8418,14.8474,14.8022,14.8022,100400.0
2006-04-12 15:20:00,26.16,26.18,26.13,26.14,158000.0,14.8022,14.8135,14.7852,14.7908,158000.0
2006-04-12 15:30:00,26.14,26.19,26.13,26.16,199600.0,14.7908,14.8191,14.7852,14.8022,199600.0
2006-04-12 15:40:00,26.15,26.19,26.14,26.15,278800.0,14.7965,14.8191,14.7908,14.7965,278800.0
2006-04-12 15:50:00,26.13,26.21,26.08,26.13,470800.0,14.7852,14.8304,14.7569,14.7852,470800.0
2006-04-13 09:30:00,26.15,26.15,26.06,26.07,59200.0,14.7965,14.7965,14.7456,14.7512,59200.0
2006-04-13 09:40:00,26.06,26.1,26.02,26.08,46800.0,14.7456,14.7682,14.7229,14.7569,46800.0
2006-04-13 09:50:00,26.08,26.15,26.05,26.13,60000.0,14.7569,14.7965,14.7399,14.7852,60000.0
2006-04-13 10:00:00,26.13,26.3,26.07,26.28,117200.0,14.7852,14.8814,14.7512,14.8701,117200.0
2006-04-13 10:10:00,26.29,26.31,26.22,26.25,90000.0,14.8757,14.887,14.8361,14.8531,90000.0
2006-04-13 10:20:00,26.25,26.26,26.2,26.25,50000.0,14.8531,14.8587,14.8248,14.8531,50000.0
2006-04-13 10:30:00,26.22,26.26,26.21,26.21,41600.0,14.8361,14.8587,14.8304,14.8304,41600.0
2006-04-13 10:40:00,26.21,26.26,26.21,26.26,30000.0,14.8304,14.8587,14.8304,14.8587,30000.0
2006-04-13 10:50:00,26.26,26.26,26.21,26.21,55600.0,14.8587,14.8587,14.8304,14.8304,55600.0
2006-04-13 11:00:00,26.21,26.24,26.18,26.19,35200.0,14.8304,14.8474,14.8135,14.8191,35200.0
2006-04-13 11:10:00,26.19,26.25,26.12,26.13,37200.0,14.8191,14.8531,14.7795,14.7852,37200.0
2006-04-13 11:20:00,26.13,26.13,26.1,26.1,65200.0,14.7852,14.7852,14.7682,14.7682,65200.0
2006-04-13 11:30:00,26.09,26.1,26.03,26.06,51200.0,14.7625,14.7682,14.7286,14.7456,51200.0
2006-04-13 11:40:00,26.06,26.09,26.05,26.07,31600.0,14.7456,14.7625,14.7399,14.7512,31600.0
2006-04-13 11:50:00,26.07,26.15,26.07,26.15,43200.0,14.7512,14.7965,14.7512,14.7965,43200.0
2006-04-13 12:00:00,26.15,26.18,26.13,26.14,39600.0,14.7965,14.8135,14.7852,14.7908,39600.0
2006-04-13 12:10:00,26.15,26.18,26.13,26.14,25600.0,14.7965,14.8135,14.7852,14.7908,25600.0
2006-04-13 12:20:00,26.14,26.16,26.1,26.11,55600.0,14.7908,14.8022,14.7682,14.7739,55600.0
2006-04-13 12:30:00,26.1,26.11,26.05,26.05,80000.0,14.7682,14.7739,14.7399,14.7399,80000.0
2006-04-13 12:40:00,26.05,26.1,26.04,26.05,80800.0,14.7399,14.7682,14.7343,14.7399,80800.0
2006-04-13 12:50:00,26.05,26.08,26.04,26.08,57600.0,14.7399,14.7569,14.7343,14.7569,57600.0
2006-04-13 13:00:00,26.08,26.08,26.03,26.04,40000.0,14.7569,14.7569,14.7286,14.7343,40000.0
2006-04-13 13:10:00,26.03,26.05,26.0,26.03,55200.0,14.7286,14.7399,14.7116,14.7286,55200.0
2006-04-13 13:20:00,26.04,26.07,26.03,26.06,37200.0,14.7343,14.7512,14.7286,14.7456,37200.0
2006-04-13 13:30:00,26.07,26.07,26.02,26.03,22000.0,14.7512,14.7512,14.7229,14.7286,22000.0
2006-04-13 13:40:00,26.03,26.06,26.02,26.05,15200.0,14.7286,14.7456,14.7229,14.7399,15200.0
2006-04-13 13:50:00,26.05,26.06,26.04,26.05,15600.0,14.7399,14.7456,14.7343,14.7399,15600.0
2006-04-13 14:00:00,26.05,26.06,26.03,26.06,18000.0,14.7399,14.7456,14.7286,14.7456,18000.0
2006-04-13 14:10:00,26.05,26.06,26.02,26.02,21600.0,14.7399,14.7456,14.7229,14.7229,21600.0
2006-04-13 14:20:00,26.02,26.04,26.02,26.03,12800.0,14.7229,14.7343,14.7229,14.7286,12800.0
2006-04-13 14:30:00,26.02,26.03,26.0,26.01,27200.0,14.7229,14.7286,14.7116,14.7173,27200.0
2006-04-13 14:40:00,26.01,26.03,25.98,26.02,65200.0,14.7173,14.7286,14.7003,14.7229,65200.0
2006-04-13 14:50:00,26.01,26.02,26.0,26.02,18000.0,14.7173,14.7229,14.7116,14.7229,18000.0
2006-04-13 15:00:00,26.02,26.04,26.0,26.0,22800.0,14.7229,14.7343,14.7116,14.7116,22800.0
2006-04-13 15:10:00,26.0,26.07,26.0,26.07,42400.0,14.7116,14.7512,14.7116,14.7512,42400.0
2006-04-13 15:20:00,26.07,26.09,26.04,26.04,37200.0,14.7512,14.7625,14.7343,14.7343,37200.0
2006-04-13 15:30:00,26.06,26.09,26.02,26.04,58000.0,14.7456,14.7625,14.7229,14.7343,58000.0
2006-04-13 15:40:00,26.04,26.1,26.04,26.1,34400.0,14.7343,14.7682,14.7343,14.7682,34400.0
2006-04-13 15:50:00,26.1,26.15,26.09,26.13,62800.0,14.7682,14.7965,14.7625,14.7852,62800.0
2006-04-17 09:30:00,26.15,26.15,26.05,26.13,36400.0,14.7965,14.7965,14.7399,14.7852,36400.0
2006-04-17 09:40:00,26.14,26.25,26.14,26.19,21200.0,14.7908,14.8531,14.7908,14.8191,21200.0
2006-04-17 09:50:00,26.2,26.2,26.14,26.16,33600.0,14.8248,14.8248,14.7908,14.8022,33600.0
2006-04-17 10:00:00,26.15,26.15,26.08,26.13,41200.0,14.7965,14.7965,14.7569,14.7852,41200.0
2006-04-17 10:10:00,26.13,26.14,26.08,26.12,36000.0,14.7852,14.7908,14.7569,14.7795,36000.0
2006-04-17 10:20:00,26.11,26.14,26.11,26.12,30400.0,14.7739,14.7908,14.7739,14.7795,30400.0
2006-04-17 10:30:00,26.12,26.14,26.09,26.09,22800.0,14.7795,14.7908,14.7625,14.7625,22800.0
2006-04-17 10:40:00,26.09,26.09,26.05,26.06,24400.0,14.7625,14.7625,14.7399,14.7456,24400.0
2006-04-17 10:50:00,26.07,26.1,26.06,26.07,46000.0,14.7512,14.7682,14.7456,14.7512,46000.0
2006-04-17 11:00:00,26.05,26.09,26.03,26.09,46800.0,14.7399,14.7625,14.7286,14.7625,46800.0
2006-04-17 11:10:00,26.09,26.09,26.03,26.05,42800.0,14.7625,14.7625,14.7286,14.7399,42800.0
2006-04-17 11:20:00,26.05,26.11,26.05,26.1,30800.0,14.7399,14.7739,14.7399,14.7682,30800.0
2006-04-17 11:30:00,26.1,26.1,26.04,26.04,16000.0,14.7682,14.7682,14.7343,14.7343,16000.0
2006-04-17 11:40:00,26.05,26.09,26.04,26.07,19200.0,14.7399,14.7625,14.7343,14.7512,19200.0
2006-04-17 11:50:00,26.06,26.12,26.06,26.08,25200.0,14.7456,14.7795,14.7456,14.7569,25200.0
2006-04-17 12:00:00,26.08,26.08,26.04,26.07,24400.0,14.7569,14.7569,14.7343,14.7512,24400.0
2006-04-17 12:10:00,26.08,26.1,26.03,26.03,20000.0,14.7569,14.7682,14.7286,14.7286,20000.0
2006-04-17 12:20:00,26.03,26.05,26.0,26.0,30800.0,14.7286,14.7399,14.7116,14.7116,30800.0
2006-04-17 12:30:00,26.0,26.03,26.0,26.03,8400.0,14.7116,14.7286,14.7116,14.7286,8400.0
2006-04-17 12:40:00,26.03,26.04,25.99,26.03,73200.0,14.7286,14.7343,14.706,14.7286,73200.0
2006-04-17 12:50:00,26.02,26.1,26.0,26.01,38400.0,14.7229,14.7682,14.7116,14.7173,38400.0
2006-04-17 13:00:00,26.01,26.06,25.99,26.04,53200.0,14.7173,14.7456,14.706,14.7343,53200.0
2006-04-17 13:10:00,26.04,26.06,26.03,26.04,12400.0,14.7343,14.7456,14.7286,14.7343,12400.0
2006-04-17 13:20:00,26.04,26.05,26.01,26.04,10000.0,14.7343,14.7399,14.7173,14.7343,10000.0
2006-04-17 13:30:00,26.04,26.05,26.0,26.0,27200.0,14.7343,14.7399,14.7116,14.7116,27200.0
2006-04-17 13:40:00,26.01,26.02,25.99,26.02,110800.0,14.7173,14.7229,14.706,14.7229,110800.0
2006-04-17 13:50:00,26.05,26.05,25.99,26.01,60400.0,14.7399,14.7399,14.706,14.7173,60400.0
2006-04-17 14:00:00,26.01,26.05,25.99,26.01,57200.0,14.7173,14.7399,14.706,14.7173,57200.0
2006-04-17 14:10:00,26.01,26.04,26.0,26.01,21600.0,14.7173,14.7343,14.7116,14.7173,21600.0
2006-04-17 14:20:00,26.02,26.04,26.0,26.03,43600.0,14.7229,14.7343,14.7116,14.7286,43600.0
2006-04-17 14:30:00,26.04,26.05,26.02,26.03,110400.0,14.7343,14.7399,14.7229,14.7286,110400.0
2006-04-17 14:40:00,26.02,26.05,26.0,26.02,21200.0,14.7229,14.7399,14.7116,14.7229,21200.0
2006-04-17 14:50:00,26.02,26.02,26.0,26.0,31200.0,14.7229,14.7229,14.7116,14.7116,31200.0
2006-04-17 15:00:00,26.0,26.04,26.0,26.02,22800.0,14.7116,14.7343,14.7116,14.7229,22800.0
2006-04-17 15:10:00,26.02,26.02,26.0,26.02,49200.0,14.7229,14.7229,14.7116,14.7229,49200.0
2006-04-17 15:20:00,26.03,26.05,26.0,26.05,33200.0,14.7286,14.7399,14.7116,14.7399,33200.0
2006-04-17 15:30:00,26.05,26.06,26.01,26.02,41200.0,14.7399,14.7456,14.7173,14.7229,41200.0
2006-04-17 15:40:00,26.01,26.03,26.0,26.03,47600.0,14.7173,14.7286,14.7116,14.7286,47600.0
2006-04-17 15:50:00,26.03,26.07,26.03,26.04,48800.0,14.7286,14.7512,14.7286,14.7343,48800.0
2006-04-18 09:30:00,26.0,26.12,25.99,26.05,105600.0,14.7116,14.7795,14.706,14.7399,105600.0
2006-04-18 09:40:00,26.04,26.08,26.0,26.04,73200.0,14.7343,14.7569,14.7116,14.7343,73200.0
2006-04-18 09:50:00,26.07,26.07,25.97,26.02,64800.0,14.7512,14.7512,14.6946,14.7229,64800.0
2006-04-18 10:00:00,26.04,26.09,26.01,26.02,44400.0,14.7343,14.7625,14.7173,14.7229,44400.0
2006-04-18 10:10:00,26.02,26.05,26.0,26.04,24400.0,14.7229,14.7399,14.7116,14.7343,24400.0
2006-04-18 10:20:00,26.04,26.04,26.0,26.02,22400.0,14.7343,14.7343,14.7116,14.7229,22400.0
2006-04-18 10:30:00,26.02,26.04,26.0,26.01,35200.0,14.7229,14.7343,14.7116,14.7173,35200.0
2006-04-18 10:40:00,26.02,26.03,25.99,26.01,49200.0,14.7229,14.7286,14.706,14.7173,49200.0
2006-04-18 10:50:00,26.0,26.04,25.99,26.04,17200.0,14.7116,14.7343,14.706,14.7343,17200.0
2006-04-18 11:00:00,26.03,26.05,26.02,26.05,40400.0,14.7286,14.7399,14.7229,14.7399,40400.0
2006-04-18 11:10:00,26.07,26.1,26.03,26.1,27200.0,14.7512,14.7682,14.7286,14.7682,27200.0
2006-04-18 11:20:00,26.1,26.1,26.08,26.09,27600.0,14.7682,14.7682,14.7569,14.7625,27600.0
2006-04-18 11:30:00,26.09,26.16,26.08,26.14,28400.0,14.7625,14.8022,14.7569,14.7908,28400.0
2006-04-18 11:40:00,26.14,26.17,26.09,26.17,52400.0,14.7908,14.8078,14.7625,14.8078,52400.0
2006-04-18 11:50:00,26.16,26.24,26.16,26.24,39200.0,14.8022,14.8474,14.8022,14.8474,39200.0
2006-04-18 12:00:00,26.24,26.25,26.22,26.25,65600.0,14.8474,14.8531,14.8361,14.8531,65600.0
2006-04-18 12:10:00,26.26,26.29,26.25,26.26,45200.0,14.8587,14.8757,14.8531,14.8587,45200.0
2006-04-18 12:20:00,26.24,26.27,26.24,26.24,21600.0,14.8474,14.8644,14.8474,14.8474,21600.0
2006-04-18 12:30:00,26.24,26.24,26.18,26.18,24000.0,14.8474,14.8474,14.8135,14.8135,24000.0
2006-04-18 12:40:00,26.17,26.18,26.16,26.17,30800.0,14.8078,14.8135,14.8022,14.8078,30800.0
2006-04-18 12:50:00,26.17,26.18,26.16,26.16,18400.0,14.8078,14.8135,14.8022,14.8022,18400.0
2006-04-18 13:00:00,26.18,26.22,26.14,26.15,56800.0,14.8135,14.8361,14.7908,14.7965,56800.0
2006-04-18 13:10:00,26.14,26.16,26.1,26.13,27200.0,14.7908,14.8022,14.7682,14.7852,27200.0
2006-04-18 13:20:00,26.13,26.13,26.11,26.13,26800.0,14.7852,14.7852,14.7739,14.7852,26800.0
2006-04-18 13:30:00,26.13,26.17,26.11,26.13,67600.0,14.7852,14.8078,14.7739,14.7852,67600.0
2006-04-18 13:40:00,26.13,26.13,26.07,26.07,32800.0,14.7852,14.7852,14.7512,14.7512,32800.0
2006-04-18 13:50:00,26.08,26.1,26.06,26.09,38000.0,14.7569,14.7682,14.7456,14.7625,38000.0
2006-04-18 14:00:00,26.1,26.34,26.1,26.23,109600.0,14.7682,14.904,14.7682,14.8418,109600.0
2006-04-18 14:10:00,26.23,26.23,26.1,26.17,50400.0,14.8418,14.8418,14.7682,14.8078,50400.0
2006-04-18 14:20:00,26.16,26.17,26.11,26.14,42800.0,14.8022,14.8078,14.7739,14.7908,42800.0
2006-04-18 14:30:00,26.14,26.17,26.08,26.1,25600.0,14.7908,14.8078,14.7569,14.7682,25600.0
2006-04-18 14:40:00,26.1,26.15,26.08,26.12,21600.0,14.7682,14.7965,14.7569,14.7795,21600.0
2006-04-18 14:50:00,26.14,26.18,26.14,26.16,16800.0,14.7908,14.8135,14.7908,14.8022,16800.0
2006-04-18 15:00:00,26.16,26.22,26.16,26.22,25200.0,14.8022,14.8361,14.8022,14.8361,25200.0
2006-04-18 15:10:00,26.23,26.37,26.22,26.37,100800.0,14.8418,14.921,14.8361,14.921,100800.0
2006-04-18 15:20:00,26.37,26.4,26.29,26.34,54400.0,14.921,14.938,14.8757,14.904,54400.0
2006-04-18 15:30:00,26.33,26.35,26.33,26.35,52800.0,14.8983,14.9097,14.8983,14.9097,52800.0
2006-04-18 15:40:00,26.35,26.37,26.35,26.35,67200.0,14.9097,14.921,14.9097,14.9097,67200.0
2006-04-18 15:50:00,26.36,26.36,26.29,26.3,56400.0,14.9153,14.9153,14.8757,14.8814,56400.0
2006-04-19 09:30:00,26.39,26.48,26.36,26.45,63600.0,14.9323,14.9832,14.9153,14.9662,63600.0
2006-04-19 09:40:00,26.47,26.53,26.47,26.49,65200.0,14.9776,15.0115,14.9776,14.9889,65200.0
2006-04-19 09:50:00,26.49,26.5,26.4,26.44,83200.0,14.9889,14.9945,14.938,14.9606,83200.0
2006-04-19 10:00:00,26.43,26.47,26.41,26.47,70400.0,14.9549,14.9776,14.9436,14.9776,70400.0
2006-04-19 10:10:00,26.45,26.45,26.4,26.4,43200.0,14.9662,14.9662,14.938,14.938,43200.0
2006-04-19 10:20:00,26.39,26.4,26.34,26.35,39600.0,14.9323,14.938,14.904,14.9097,39600.0
2006-04-19 10:30:00,26.34,26.34,26.25,26.27,57200.0,14.904,14.904,14.8531,14.8644,57200.0
2006-04-19 10:40:00,26.27,26.32,26.21,26.32,30000.0,14.8644,14.8927,14.8304,14.8927,30000.0
2006-04-19 10:50:00,26.31,26.34,26.25,26.25,24800.0,14.887,14.904,14.8531,14.8531,24800.0
2006-04-19 11:00:00,26.24,26.34,26.22,26.25,64400.0,14.8474,14.904,14.8361,14.8531,64400.0
2006-04-19 11:10:00,26.24,26.26,26.18,26.18,56400.0,14.8474,14.8587,14.8135,14.8135,56400.0
2006-04-19 11:20:00,26.18,26.24,26.15,26.22,37600.0,14.8135,14.8474,14.7965,14.8361,37600.0
2006-04-19 11:30:00,26.22,26.29,26.2,26.28,42400.0,14.8361,14.8757,14.8248,14.8701,42400.0
2006-04-19 11:40:00,26.29,26.29,26.22,26.24,45600.0,14.8757,14.8757,14.8361,14.8474,45600.0
2006-04-19 11:50:00,26.25,26.28,26.24,26.25,24000.0,14.8531,14.8701,14.8474,14.8531,24000.0
2006-04-19 12:00:00,26.24,26.3,26.22,26.3,23600.0,14.8474,14.8814,14.8361,14.8814,23600.0
2006-04-19 12:10:00,26.3,26.32,26.22,26.23,29200.0,14.8814,14.8927,14.8361,14.8418,29200.0
2006-04-19 12:20:00,26.23,26.27,26.23,26.25,16800.0,14.8418,14.8644,14.8418,14.8531,16800.0
2006-04-19 12:30:00,26.25,26.32,26.24,26.3,36800.0,14.8531,14.8927,14.8474,14.8814,36800.0
2006-04-19 12:40:00,26.28,26.28,26.19,26.2,31200.0,14.8701,14.8701,14.8191,14.8248,31200.0
2006-04-19 12:50:00,26.19,26.21,26.15,26.2,38000.0,14.8191,14.8304,14.7965,14.8248,38000.0
2006-04-19 13:00:00,26.21,26.25,26.16,26.18,49200.0,14.8304,14.8531,14.8022,14.8135,49200.0
2006-04-19 13:10:00,26.21,26.29,26.18,26.28,34800.0,14.8304,14.8757,14.8135,14.8701,34800.0
2006-04-19 13:20:00,26.28,26.28,26.17,26.17,63600.0,14.8701,14.8701,14.8078,14.8078,63600.0
2006-04-19 13:30:00,26.17,26.23,26.17,26.19,22800.0,14.8078,14.8418,14.8078,14.8191,22800.0
2006-04-19 13:40:00,26.2,26.25,26.14,26.16,50400.0,14.8248,14.8531,14.7908,14.8022,50400.0
2006-04-19 13:50:00,26.16,26.22,26.13,26.13,46000.0,14.8022,14.8361,14.7852,14.7852,46000.0
2006-04-19 14:00:00,26.13,26.18,26.11,26.11,48000.0,14.7852,14.8135,14.7739,14.7739,48000.0
2006-04-19 14:10:00,26.11,26.15,26.06,26.15,75600.0,14.7739,14.7965,14.7456,14.7965,75600.0
2006-04-19 14:20:00,26.14,26.17,26.12,26.12,65200.0,14.7908,14.8078,14.7795,14.7795,65200.0
2006-04-19 14:30:00,26.13,26.15,26.11,26.13,49200.0,14.7852,14.7965,14.7739,14.7852,49200.0
2006-04-19 14:40:00,26.15,26.21,26.15,26.17,58000.0,14.7965,14.8304,14.7965,14.8078,58000.0
2006-04-19 14:50:00,26.17,26.2,26.17,26.19,48800.0,14.8078,14.8248,14.8078,14.8191,48800.0
2006-04-19 15:00:00,26.18,26.19,26.13,26.13,62800.0,14.8135,14.8191,14.7852,14.7852,62800.0
2006-04-19 15:10:00,26.14,26.21,26.14,26.17,32400.0,14.7908,14.8304,14.7908,14.8078,32400.0
2006-04-19 15:20:00,26.17,26.23,26.16,26.2,30000.0,14.8078,14.8418,14.8022,14.8248,30000.0
2006-04-19 15:30:00,26.21,26.23,26.19,26.21,68400.0,14.8304,14.8418,14.8191,14.8304,68400.0
2006-04-19 15:40:00,26.2,26.2,26.14,26.17,82000.0,14.8248,14.8248,14.7908,14.8078,82000.0
2006-04-19 15:50:00,26.15,26.21,26.15,26.2,108000.0,14.7965,14.8304,14.7965,14.8248,108000.0
2006-04-20 09:30:00,26.24,26.35,26.21,26.25,31200.0,14.8474,14.9097,14.8304,14.8531,31200.0
2006-04-20 09:40:00,26.24,26.26,26.21,26.24,34400.0,14.8474,14.8587,14.8304,14.8474,34400.0
2006-04-20 09:50:00,26.24,26.25,26.2,26.25,60400.0,14.8474,14.8531,14.8248,14.8531,60400.0
2006-04-20 10:00:00,26.25,26.26,26.2,26.25,62400.0,14.8531,14.8587,14.8248,14.8531,62400.0
2006-04-20 10:10:00,26.25,26.35,26.24,26.31,64400.0,14.8531,14.9097,14.8474,14.887,64400.0
2006-04-20 10:20:00,26.32,26.45,26.32,26.41,80800.0,14.8927,14.9662,14.8927,14.9436,80800.0
2006-04-20 10:30:00,26.4,26.5,26.38,26.5,137200.0,14.938,14.9945,14.9266,14.9945,137200.0
2006-04-20 10:40:00,26.5,26.52,26.47,26.5,63600.0,14.9945,15.0059,14.9776,14.9945,63600.0
2006-04-20 10:50:00,26.5,26.5,26.34,26.37,51200.0,14.9945,14.9945,14.904,14.921,51200.0
2006-04-20 11:00:00,26.36,26.4,26.36,26.4,45600.0,14.9153,14.938,14.9153,14.938,45600.0
2006-04-20 11:10:00,26.39,26.4,26.28,26.28,26400.0,14.9323,14.938,14.8701,14.8701,26400.0
2006-04-20 11:20:00,26.29,26.32,26.26,26.32,32000.0,14.8757,14.8927,14.8587,14.8927,32000.0
2006-04-20 11:30:00,26.32,26.36,26.32,26.32,81600.0,14.8927,14.9153,14.8927,14.8927,81600.0
2006-04-20 11:40:00,26.34,26.34,26.26,26.3,45200.0,14.904,14.904,14.8587,14.8814,45200.0
2006-04-20 11:50:00,26.29,26.3,26.26,26.28,40800.0,14.8757,14.8814,14.8587,14.8701,40800.0
2006-04-20 12:00:00,26.29,26.29,26.2,26.25,77600.0,14.8757,14.8757,14.8248,14.8531,77600.0
2006-04-20 12:10:00,26.25,26.3,26.24,26.28,16800.0,14.8531,14.8814,14.8474,14.8701,16800.0
2006-04-20 12:20:00,26.27,26.28,26.25,26.27,11200.0,14.8644,14.8701,14.8531,14.8644,11200.0
2006-04-20 12:30:00,26.25,26.27,26.24,26.24,16000.0,14.8531,14.8644,14.8474,14.8474,16000.0
2006-04-20 12:40:00,26.24,26.26,26.23,26.25,14400.0,14.8474,14.8587,14.8418,14.8531,14400.0
2006-04-20 12:50:00,26.24,26.27,26.23,26.27,13200.0,14.8474,14.8644,14.8418,14.8644,13200.0
2006-04-20 13:00:00,26.28,26.28,26.22,26.22,18800.0,14.8701,14.8701,14.8361,14.8361,18800.0
2006-04-20 13:10:00,26.21,26.24,26.21,26.23,14000.0,14.8304,14.8474,14.8304,14.8418,14000.0
2006-04-20 13:20:00,26.22,26.22,26.17,26.18,34800.0,14.8361,14.8361,14.8078,14.8135,34800.0
2006-04-20 13:30:00,26.19,26.22,26.18,26.18,22400.0,14.8191,14.8361,14.8135,14.8135,22400.0
2006-04-20 13:40:00,26.18,26.2,26.17,26.19,14800.0,14.8135,14.8248,14.8078,14.8191,14800.0
2006-04-20 13:50:00,26.19,26.23,26.19,26.23,13600.0,14.8191,14.8418,14.8191,14.8418,13600.0
2006-04-20 14:00:00,26.24,26.25,26.23,26.25,14800.0,14.8474,14.8531,14.8418,14.8531,14800.0
2006-04-20 14:10:00,26.25,26.26,26.22,26.24,30400.0,14.8531,14.8587,14.8361,14.8474,30400.0
2006-04-20 14:20:00,26.22,26.28,26.22,26.28,14400.0,14.8361,14.8701,14.8361,14.8701,14400.0
2006-04-20 14:30:00,26.27,26.28,26.23,26.23,20800.0,14.8644,14.8701,14.8418,14.8418,20800.0
2006-04-20 14:40:00,26.22,26.23,26.2,26.21,10800.0,14.8361,14.8418,14.8248,14.8304,10800.0
2006-04-20 14:50:00,26.22,26.26,26.22,26.23,11600.0,14.8361,14.8587,14.8361,14.8418,11600.0
2006-04-20 15:00:00,26.22,26.29,26.2,26.27,30800.0,14.8361,14.8757,14.8248,14.8644,30800.0
2006-04-20 15:10:00,26.27,26.28,26.23,26.24,16800.0,14.8644,14.8701,14.8418,14.8474,16800.0
2006-04-20 15:20:00,26.24,26.26,26.22,26.24,24400.0,14.8474,14.8587,14.8361,14.8474,24400.0
2006-04-20 15:30:00,26.24,26.25,26.23,26.25,42000.0,14.8474,14.8531,14.8418,14.8531,42000.0
2006-04-20 15:40:00,26.24,26.25,26.23,26.25,52800.0,14.8474,14.8531,14.8418,14.8531,52800.0
2006-04-20 15:50:00,26.26,26.26,26.21,26.24,63600.0,14.8587,14.8587,14.8304,14.8474,63600.0
2006-04-21 09:30:00,26.35,26.35,26.25,26.33,225600.0,14.9097,14.9097,14.8531,14.8983,225600.0
2006-04-21 09:40:00,26.32,26.36,26.27,26.28,51600.0,14.8927,14.9153,14.8644,14.8701,51600.0
2006-04-21 09:50:00,26.28,26.3,26.25,26.25,38000.0,14.8701,14.8814,14.8531,14.8531,38000.0
2006-04-21 10:00:00,26.25,26.27,26.23,26.25,43200.0,14.8531,14.8644,14.8418,14.8531,43200.0
2006-04-21 10:10:00,26.25,26.31,26.25,26.26,42000.0,14.8531,14.887,14.8531,14.8587,42000.0
2006-04-21 10:20:00,26.27,26.27,26.19,26.23,39200.0,14.8644,14.8644,14.8191,14.8418,39200.0
2006-04-21 10:30:00,26.23,26.25,26.22,26.23,28000.0,14.8418,14.8531,14.8361,14.8418,28000.0
2006-04-21 10:40:00,26.23,26.25,26.19,26.2,34400.0,14.8418,14.8531,14.8191,14.8248,34400.0
2006-04-21 10:50:00,26.2,26.23,26.17,26.17,50800.0,14.8248,14.8418,14.8078,14.8078,50800.0
2006-04-21 11:00:00,26.17,26.2,26.17,26.19,21600.0,14.8078,14.8248,14.8078,14.8191,21600.0
2006-04-21 11:10:00,26.18,26.18,26.14,26.14,31200.0,14.8135,14.8135,14.7908,14.7908,31200.0
2006-04-21 11:20:00,26.14,26.23,26.14,26.2,35600.0,14.7908,14.8418,14.7908,14.8248,35600.0
2006-04-21 11:30:00,26.19,26.2,26.15,26.18,31200.0,14.8191,14.8248,14.7965,14.8135,31200.0
2006-04-21 11:40:00,26.18,26.18,26.15,26.17,36000.0,14.8135,14.8135,14.7965,14.8078,36000.0
2006-04-21 11:50:00,26.15,26.18,26.14,26.15,27200.0,14.7965,14.8135,14.7908,14.7965,27200.0
2006-04-21 12:00:00,26.15,26.15,26.13,26.14,31600.0,14.7965,14.7965,14.7852,14.7908,31600.0
2006-04-21 12:10:00,26.13,26.15,26.13,26.15,18000.0,14.7852,14.7965,14.7852,14.7965,18000.0
2006-04-21 12:20:00,26.16,26.19,26.15,26.17,10000.0,14.8022,14.8191,14.7965,14.8078,10000.0
2006-04-21 12:30:00,26.17,26.17,26.14,26.17,7200.0,14.8078,14.8078,14.7908,14.8078,7200.0
2006-04-21 12:40:00,26.18,26.18,26.16,26.16,16400.0,14.8135,14.8135,14.8022,14.8022,16400.0
2006-04-21 12:50:00,26.16,26.17,26.13,26.15,20400.0,14.8022,14.8078,14.7852,14.7965,20400.0
2006-04-21 13:00:00,26.15,26.15,26.14,26.14,11600.0,14.7965,14.7965,14.7908,14.7908,11600.0
2006-04-21 13:10:00,26.13,26.15,26.13,26.13,18000.0,14.7852,14.7965,14.7852,14.7852,18000.0
2006-04-21 13:20:00,26.13,26.14,26.13,26.14,42400.0,14.7852,14.7908,14.7852,14.7908,42400.0
2006-04-21 13:30:00,26.13,26.15,26.13,26.15,17200.0,14.7852,14.7965,14.7852,14.7965,17200.0
2006-04-21 13:40:00,26.15,26.17,26.14,26.15,22400.0,14.7965,14.8078,14.7908,14.7965,22400.0
2006-04-21 13:50:00,26.15,26.16,26.13,26.14,13600.0,14.7965,14.8022,14.7852,14.7908,13600.0
2006-04-21 14:00:00,26.13,26.15,26.05,26.09,98000.0,14.7852,14.7965,14.7399,14.7625,98000.0
2006-04-21 14:10:00,26.09,26.11,26.08,26.09,40800.0,14.7625,14.7739,14.7569,14.7625,40800.0
2006-04-21 14:20:00,26.1,26.1,26.02,26.03,47600.0,14.7682,14.7682,14.7229,14.7286,47600.0
2006-04-21 14:30:00,26.04,26.07,26.01,26.03,310000.0,14.7343,14.7512,14.7173,14.7286,310000.0
2006-04-21 14:40:00,26.03,26.05,25.99,26.0,56400.0,14.7286,14.7399,14.706,14.7116,56400.0
2006-04-21 14:50:00,26.01,26.06,26.01,26.03,50000.0,14.7173,14.7456,14.7173,14.7286,50000.0
2006-04-21 15:00:00,26.03,26.07,26.03,26.03,73600.0,14.7286,14.7512,14.7286,14.7286,73600.0
2006-04-21 15:10:00,26.03,26.53,26.03,26.52,1136000.0,14.7286,15.0115,14.7286,15.0059,1136000.0
2006-04-21 15:20:00,26.52,26.71,26.38,26.47,1065600.0,15.0059,15.1134,14.9266,14.9776,1065600.0
2006-04-21 15:30:00,26.48,26.55,26.43,26.53,594000.0,14.9832,15.0228,14.9549,15.0115,594000.0
2006-04-21 15:40:00,26.52,26.66,26.5,26.58,784800.0,15.0059,15.0851,14.9945,15.0398,784800.0
2006-04-21 15:50:00,26.58,26.68,26.56,26.61,941600.0,15.0398,15.0964,15.0285,15.0568,941600.0
2006-04-24 09:30:00,27.04,27.18,26.97,26.97,204000.0,15.3001,15.3793,15.2605,15.2605,204000.0
2006-04-24 09:40:00,26.98,26.99,26.9,26.93,148800.0,15.2661,15.2718,15.2209,15.2378,148800.0
2006-04-24 09:50:00,26.93,26.93,26.71,26.72,104400.0,15.2378,15.2378,15.1134,15.119,104400.0
2006-04-24 10:00:00,26.74,26.75,26.66,26.67,112000.0,15.1303,15.136,15.0851,15.0907,112000.0
2006-04-24 10:10:00,26.67,26.71,26.66,26.67,135600.0,15.0907,15.1134,15.0851,15.0907,135600.0
2006-04-24 10:20:00,26.67,26.69,26.6,26.61,116800.0,15.0907,15.102,15.0511,15.0568,116800.0
2006-04-24 10:30:00,26.62,26.68,26.62,26.64,145200.0,15.0624,15.0964,15.0624,15.0738,145200.0
2006-04-24 10:40:00,26.64,26.73,26.63,26.69,154800.0,15.0738,15.1247,15.0681,15.102,154800.0
2006-04-24 10:50:00,26.69,26.72,26.67,26.72,60400.0,15.102,15.119,15.0907,15.119,60400.0
2006-04-24 11:00:00,26.72,26.72,26.58,26.6,92800.0,15.119,15.119,15.0398,15.0511,92800.0
2006-04-24 11:10:00,26.6,26.68,26.6,26.62,50400.0,15.0511,15.0964,15.0511,15.0624,50400.0
2006-04-24 11:20:00,26.62,26.65,26.58,26.6,72000.0,15.0624,15.0794,15.0398,15.0511,72000.0
2006-04-24 11:30:00,26.61,26.68,26.61,26.65,82800.0,15.0568,15.0964,15.0568,15.0794,82800.0
2006-04-24 11:40:00,26.64,26.7,26.64,26.7,67200.0,15.0738,15.1077,15.0738,15.1077,67200.0
2006-04-24 11:50:00,26.69,26.73,26.67,26.73,106000.0,15.102,15.1247,15.0907,15.1247,106000.0
2006-04-24 12:00:00,26.73,26.79,26.66,26.71,113600.0,15.1247,15.1586,15.0851,15.1134,113600.0
2006-04-24 12:10:00,26.71,26.78,26.69,26.74,150400.0,15.1134,15.153,15.102,15.1303,150400.0
2006-04-24 12:20:00,26.74,26.74,26.7,26.73,44800.0,15.1303,15.1303,15.1077,15.1247,44800.0
2006-04-24 12:30:00,26.73,26.75,26.72,26.74,73200.0,15.1247,15.136,15.119,15.1303,73200.0
2006-04-24 12:40:00,26.73,26.77,26.71,26.74,66000.0,15.1247,15.1473,15.1134,15.1303,66000.0
2006-04-24 12:50:00,26.74,26.82,26.74,26.82,72400.0,15.1303,15.1756,15.1303,15.1756,72400.0
2006-04-24 13:00:00,26.82,26.82,26.77,26.79,102800.0,15.1756,15.1756,15.1473,15.1586,102800.0
2006-04-24 13:10:00,26.79,26.8,26.75,26.79,54800.0,15.1586,15.1643,15.136,15.1586,54800.0
2006-04-24 13:20:00,26.78,26.84,26.78,26.82,69200.0,15.153,15.1869,15.153,15.1756,69200.0
2006-04-24 13:30:00,26.83,26.85,26.78,26.82,68800.0,15.1813,15.1926,15.153,15.1756,68800.0
2006-04-24 13:40:00,26.82,26.87,26.82,26.86,84000.0,15.1756,15.2039,15.1756,15.1982,84000.0
2006-04-24 13:50:00,26.86,26.86,26.82,26.84,46400.0,15.1982,15.1982,15.1756,15.1869,46400.0
2006-04-24 14:00:00,26.84,26.86,26.84,26.86,51600.0,15.1869,15.1982,15.1869,15.1982,51600.0
2006-04-24 14:10:00,26.86,26.86,26.81,26.84,146000.0,15.1982,15.1982,15.1699,15.1869,146000.0
2006-04-24 14:20:00,26.84,26.84,26.8,26.82,60800.0,15.1869,15.1869,15.1643,15.1756,60800.0
2006-04-24 14:30:00,26.83,26.85,26.82,26.85,85600.0,15.1813,15.1926,15.1756,15.1926,85600.0
2006-04-24 14:40:00,26.85,26.85,26.81,26.84,61200.0,15.1926,15.1926,15.1699,15.1869,61200.0
2006-04-24 14:50:00,26.84,26.87,26.83,26.86,68800.0,15.1869,15.2039,15.1813,15.1982,68800.0
2006-04-24 15:00:00,26.87,26.92,26.86,26.92,96400.0,15.2039,15.2322,15.1982,15.2322,96400.0
2006-04-24 15:10:00,26.92,26.97,26.91,26.95,120800.0,15.2322,15.2605,15.2265,15.2492,120800.0
2006-04-24 15:20:00,26.95,26.95,26.9,26.92,127200.0,15.2492,15.2492,15.2209,15.2322,127200.0
2006-04-24 15:30:00,26.92,26.97,26.92,26.93,152400.0,15.2322,15.2605,15.2322,15.2378,152400.0
2006-04-24 15:40:00,26.93,26.97,26.91,26.92,128000.0,15.2378,15.2605,15.2265,15.2322,128000.0
2006-04-24 15:50:00,26.92,26.94,26.86,26.89,159200.0,15.2322,15.2435,15.1982,15.2152,159200.0
2006-04-25 09:30:00,26.96,26.96,26.91,26.91,43200.0,15.2548,15.2548,15.2265,15.2265,43200.0
2006-04-25 09:40:00,26.9,26.93,26.86,26.92,113200.0,15.2209,15.2378,15.1982,15.2322,113200.0
2006-04-25 09:50:00,26.91,26.95,26.89,26.94,64000.0,15.2265,15.2492,15.2152,15.2435,64000.0
2006-04-25 10:00:00,26.94,26.96,26.88,26.88,114800.0,15.2435,15.2548,15.2095,15.2095,114800.0
2006-04-25 10:10:00,26.88,26.95,26.88,26.94,56800.0,15.2095,15.2492,15.2095,15.2435,56800.0
2006-04-25 10:20:00,26.94,26.97,26.83,26.86,88800.0,15.2435,15.2605,15.1813,15.1982,88800.0
2006-04-25 10:30:00,26.85,26.85,26.81,26.83,127200.0,15.1926,15.1926,15.1699,15.1813,127200.0
2006-04-25 10:40:00,26.83,26.87,26.75,26.86,156400.0,15.1813,15.2039,15.136,15.1982,156400.0
2006-04-25 10:50:00,26.86,26.86,26.81,26.82,84800.0,15.1982,15.1982,15.1699,15.1756,84800.0
2006-04-25 11:00:00,26.82,26.85,26.79,26.79,124800.0,15.1756,15.1926,15.1586,15.1586,124800.0
2006-04-25 11:10:00,26.79,26.84,26.79,26.79,118400.0,15.1586,15.1869,15.1586,15.1586,118400.0
2006-04-25 11:20:00,26.79,26.82,26.79,26.8,83600.0,15.1586,15.1756,15.1586,15.1643,83600.0
2006-04-25 11:30:00,26.8,26.8,26.67,26.67,90800.0,15.1643,15.1643,15.0907,15.0907,90800.0
2006-04-25 11:40:00,26.67,26.68,26.59,26.59,84800.0,15.0907,15.0964,15.0455,15.0455,84800.0
2006-04-25 11:50:00,26.58,26.67,26.53,26.66,90000.0,15.0398,15.0907,15.0115,15.0851,90000.0
2006-04-25 12:00:00,26.66,26.66,26.59,26.59,62800.0,15.0851,15.0851,15.0455,15.0455,62800.0
2006-04-25 12:10:00,26.58,26.7,26.58,26.69,64800.0,15.0398,15.1077,15.0398,15.102,64800.0
2006-04-25 12:20:00,26.68,26.73,26.67,26.73,48400.0,15.0964,15.1247,15.0907,15.1247,48400.0
2006-04-25 12:30:00,26.73,26.75,26.71,26.75,56800.0,15.1247,15.136,15.1134,15.136,56800.0
2006-04-25 12:40:00,26.75,26.77,26.74,26.74,52400.0,15.136,15.1473,15.1303,15.1303,52400.0
2006-04-25 12:50:00,26.73,26.74,26.7,26.73,43600.0,15.1247,15.1303,15.1077,15.1247,43600.0
2006-04-25 13:00:00,26.73,26.74,26.68,26.72,67600.0,15.1247,15.1303,15.0964,15.119,67600.0
2006-04-25 13:10:00,26.68,26.74,26.67,26.73,72800.0,15.0964,15.1303,15.0907,15.1247,72800.0
2006-04-25 13:20:00,26.73,26.73,26.66,26.69,67200.0,15.1247,15.1247,15.0851,15.102,67200.0
2006-04-25 13:30:00,26.68,26.72,26.68,26.68,60400.0,15.0964,15.119,15.0964,15.0964,60400.0
2006-04-25 13:40:00,26.68,26.68,26.61,26.65,70800.0,15.0964,15.0964,15.0568,15.0794,70800.0
2006-04-25 13:50:00,26.65,26.68,26.59,26.61,45600.0,15.0794,15.0964,15.0455,15.0568,45600.0
2006-04-25 14:00:00,26.61,26.62,26.59,26.59,51200.0,15.0568,15.0624,15.0455,15.0455,51200.0
2006-04-25 14:10:00,26.59,26.61,26.57,26.61,50400.0,15.0455,15.0568,15.0341,15.0568,50400.0
2006-04-25 14:20:00,26.61,26.61,26.57,26.57,140000.0,15.0568,15.0568,15.0341,15.0341,140000.0
2006-04-25 14:30:00,26.57,26.59,26.54,26.57,80800.0,15.0341,15.0455,15.0172,15.0341,80800.0
2006-04-25 14:40:00,26.57,26.62,26.55,26.57,76400.0,15.0341,15.0624,15.0228,15.0341,76400.0
2006-04-25 14:50:00,26.57,26.57,26.44,26.46,89600.0,15.0341,15.0341,14.9606,14.9719,89600.0
2006-04-25 15:00:00,26.48,26.5,26.43,26.43,80800.0,14.9832,14.9945,14.9549,14.9549,80800.0
2006-04-25 15:10:00,26.43,26.46,26.39,26.39,150800.0,14.9549,14.9719,14.9323,14.9323,150800.0
2006-04-25 15:20:00,26.39,26.39,26.25,26.27,281200.0,14.9323,14.9323,14.8531,14.8644,281200.0
2006-04-25 15:30:00,26.27,26.29,26.23,26.25,276400.0,14.8644,14.8757,14.8418,14.8531,276400.0
2006-04-25 15:40:00,26.25,26.27,26.22,26.26,421200.0,14.8531,14.8644,14.8361,14.8587,421200.0
2006-04-25 15:50:00,26.26,26.26,26.22,26.25,237200.0,14.8587,14.8587,14.8361,14.8531,237200.0
2006-04-26 09:30:00,26.36,26.49,26.36,26.48,79600.0,14.9153,14.9889,14.9153,14.9832,79600.0
2006-04-26 09:40:00,26.48,26.5,26.38,26.4,58400.0,14.9832,14.9945,14.9266,14.938,58400.0
2006-04-26 09:50:00,26.4,26.45,26.35,26.45,67600.0,14.938,14.9662,14.9097,14.9662,67600.0
2006-04-26 10:00:00,26.45,26.48,26.35,26.42,110400.0,14.9662,14.9832,14.9097,14.9493,110400.0
2006-04-26 10:10:00,26.42,26.49,26.42,26.47,120800.0,14.9493,14.9889,14.9493,14.9776,120800.0
2006-04-26 10:20:00,26.47,26.62,26.47,26.62,88400.0,14.9776,15.0624,14.9776,15.0624,88400.0
2006-04-26 10:30:00,26.63,26.65,26.59,26.59,77600.0,15.0681,15.0794,15.0455,15.0455,77600.0
2006-04-26 10:40:00,26.59,26.59,26.53,26.57,106000.0,15.0455,15.0455,15.0115,15.0341,106000.0
2006-04-26 10:50:00,26.57,26.6,26.51,26.56,63200.0,15.0341,15.0511,15.0002,15.0285,63200.0
2006-04-26 11:00:00,26.56,26.58,26.47,26.48,127200.0,15.0285,15.0398,14.9776,14.9832,127200.0
2006-04-26 11:10:00,26.48,26.55,26.48,26.52,58000.0,14.9832,15.0228,14.9832,15.0059,58000.0
2006-04-26 11:20:00,26.52,26.55,26.44,26.52,69200.0,15.0059,15.0228,14.9606,15.0059,69200.0
2006-04-26 11:30:00,26.51,26.53,26.47,26.5,66000.0,15.0002,15.0115,14.9776,14.9945,66000.0
2006-04-26 11:40:00,26.5,26.52,26.49,26.5,68000.0,14.9945,15.0059,14.9889,14.9945,68000.0
2006-04-26 11:50:00,26.5,26.56,26.5,26.56,26400.0,14.9945,15.0285,14.9945,15.0285,26400.0
2006-04-26 12:00:00,26.57,26.65,26.57,26.65,51600.0,15.0341,15.0794,15.0341,15.0794,51600.0
2006-04-26 12:10:00,26.65,26.72,26.65,26.71,76800.0,15.0794,15.119,15.0794,15.1134,76800.0
2006-04-26 12:20:00,26.72,26.72,26.68,26.69,53200.0,15.119,15.119,15.0964,15.102,53200.0
2006-04-26 12:30:00,26.69,26.75,26.68,26.75,34400.0,15.102,15.136,15.0964,15.136,34400.0
2006-04-26 12:40:00,26.74,26.75,26.71,26.74,32800.0,15.1303,15.136,15.1134,15.1303,32800.0
2006-04-26 12:50:00,26.74,26.77,26.71,26.77,42800.0,15.1303,15.1473,15.1134,15.1473,42800.0
2006-04-26 13:00:00,26.76,26.82,26.76,26.79,45600.0,15.1416,15.1756,15.1416,15.1586,45600.0
2006-04-26 13:10:00,26.79,26.79,26.73,26.75,71200.0,15.1586,15.1586,15.1247,15.136,71200.0
2006-04-26 13:20:00,26.73,26.78,26.73,26.73,16400.0,15.1247,15.153,15.1247,15.1247,16400.0
2006-04-26 13:30:00,26.73,26.8,26.73,26.78,57200.0,15.1247,15.1643,15.1247,15.153,57200.0
2006-04-26 13:40:00,26.78,26.78,26.72,26.74,23200.0,15.153,15.153,15.119,15.1303,23200.0
2006-04-26 13:50:00,26.73,26.76,26.73,26.76,38800.0,15.1247,15.1416,15.1247,15.1416,38800.0
2006-04-26 14:00:00,26.76,26.8,26.68,26.7,78000.0,15.1416,15.1643,15.0964,15.1077,78000.0
2006-04-26 14:10:00,26.68,26.73,26.68,26.71,89600.0,15.0964,15.1247,15.0964,15.1134,89600.0
2006-04-26 14:20:00,26.69,26.7,26.65,26.67,81600.0,15.102,15.1077,15.0794,15.0907,81600.0
2006-04-26 14:30:00,26.67,26.71,26.65,26.68,67600.0,15.0907,15.1134,15.0794,15.0964,67600.0
2006-04-26 14:40:00,26.69,26.7,26.66,26.66,72800.0,15.102,15.1077,15.0851,15.0851,72800.0
2006-04-26 14:50:00,26.65,26.67,26.63,26.66,45200.0,15.0794,15.0907,15.0681,15.0851,45200.0
2006-04-26 15:00:00,26.67,26.69,26.65,26.67,75200.0,15.0907,15.102,15.0794,15.0907,75200.0
2006-04-26 15:10:00,26.67,26.68,26.61,26.68,114000.0,15.0907,15.0964,15.0568,15.0964,114000.0
2006-04-26 15:20:00,26.67,26.68,26.6,26.61,102800.0,15.0907,15.0964,15.0511,15.0568,102800.0
2006-04-26 15:30:00,26.61,26.66,26.61,26.61,141600.0,15.0568,15.0851,15.0568,15.0568,141600.0
2006-04-26 15:40:00,26.61,26.67,26.59,26.6,141600.0,15.0568,15.0907,15.0455,15.0511,141600.0
2006-04-26 15:50:00,26.59,26.64,26.58,26.62,110400.0,15.0455,15.0738,15.0398,15.0624,110400.0
2006-04-27 09:30:00,26.6,26.66,26.6,26.66,36400.0,15.0511,15.0851,15.0511,15.0851,36400.0
2006-04-27 09:40:00,26.61,26.66,26.56,26.56,39200.0,15.0568,15.0851,15.0285,15.0285,39200.0
2006-04-27 09:50:00,26.54,26.55,26.45,26.52,34400.0,15.0172,15.0228,14.9662,15.0059,34400.0
2006-04-27 10:00:00,26.52,26.7,26.51,26.7,91600.0,15.0059,15.1077,15.0002,15.1077,91600.0
2006-04-27 10:10:00,26.71,26.74,26.64,26.64,70000.0,15.1134,15.1303,15.0738,15.0738,70000.0
2006-04-27 10:20:00,26.64,26.65,26.6,26.61,64800.0,15.0738,15.0794,15.0511,15.0568,64800.0
2006-04-27 10:30:00,26.61,26.65,26.52,26.65,99200.0,15.0568,15.0794,15.0059,15.0794,99200.0
2006-04-27 10:40:00,26.65,26.75,26.64,26.72,66800.0,15.0794,15.136,15.0738,15.119,66800.0
2006-04-27 10:50:00,26.73,26.82,26.7,26.75,146800.0,15.1247,15.1756,15.1077,15.136,146800.0
2006-04-27 11:00:00,26.75,26.83,26.73,26.83,38800.0,15.136,15.1813,15.1247,15.1813,38800.0
2006-04-27 11:10:00,26.84,26.92,26.83,26.87,66800.0,15.1869,15.2322,15.1813,15.2039,66800.0
2006-04-27 11:20:00,26.86,26.98,26.86,26.96,81600.0,15.1982,15.2661,15.1982,15.2548,81600.0
2006-04-27 11:30:00,26.95,26.98,26.89,26.97,42400.0,15.2492,15.2661,15.2152,15.2605,42400.0
2006-04-27 11:40:00,26.96,26.99,26.91,26.99,81600.0,15.2548,15.2718,15.2265,15.2718,81600.0
2006-04-27 11:50:00,26.99,27.03,26.94,26.94,146000.0,15.2718,15.2944,15.2435,15.2435,146000.0
2006-04-27 12:00:00,26.96,27.02,26.96,26.98,114400.0,15.2548,15.2888,15.2548,15.2661,114400.0
2006-04-27 12:10:00,26.97,27.02,26.94,27.0,71600.0,15.2605,15.2888,15.2435,15.2774,71600.0
2006-04-27 12:20:00,27.0,27.04,26.93,27.03,43200.0,15.2774,15.3001,15.2378,15.2944,43200.0
2006-04-27 12:30:00,27.04,27.04,27.0,27.03,60800.0,15.3001,15.3001,15.2774,15.2944,60800.0
2006-04-27 12:40:00,27.04,27.07,27.01,27.06,54800.0,15.3001,15.3171,15.2831,15.3114,54800.0
2006-04-27 12:50:00,27.06,27.06,27.0,27.03,89200.0,15.3114,15.3114,15.2774,15.2944,89200.0
2006-04-27 13:00:00,27.02,27.03,26.94,27.01,89200.0,15.2888,15.2944,15.2435,15.2831,89200.0
2006-04-27 13:10:00,27.03,27.04,26.96,26.99,63600.0,15.2944,15.3001,15.2548,15.2718,63600.0
2006-04-27 13:20:00,26.98,27.05,26.98,27.03,309600.0,15.2661,15.3057,15.2661,15.2944,309600.0
2006-04-27 13:30:00,27.03,27.04,26.97,26.99,56000.0,15.2944,15.3001,15.2605,15.2718,56000.0
2006-04-27 13:40:00,26.99,27.04,26.93,26.93,57600.0,15.2718,15.3001,15.2378,15.2378,57600.0
2006-04-27 13:50:00,26.93,26.99,26.93,26.96,46400.0,15.2378,15.2718,15.2378,15.2548,46400.0
2006-04-27 14:00:00,26.96,27.0,26.92,26.98,46800.0,15.2548,15.2774,15.2322,15.2661,46800.0
2006-04-27 14:10:00,26.98,26.99,26.83,26.85,55600.0,15.2661,15.2718,15.1813,15.1926,55600.0
2006-04-27 14:20:00,26.85,26.86,26.82,26.84,69200.0,15.1926,15.1982,15.1756,15.1869,69200.0
2006-04-27 14:30:00,26.85,26.85,26.77,26.85,64800.0,15.1926,15.1926,15.1473,15.1926,64800.0
2006-04-27 14:40:00,26.85,26.96,26.84,26.96,52000.0,15.1926,15.2548,15.1869,15.2548,52000.0
2006-04-27 14:50:00,26.96,26.98,26.91,26.93,36800.0,15.2548,15.2661,15.2265,15.2378,36800.0
2006-04-27 15:00:00,26.92,26.97,26.91,26.91,65200.0,15.2322,15.2605,15.2265,15.2265,65200.0
2006-04-27 15:10:00,26.91,26.94,26.89,26.92,56400.0,15.2265,15.2435,15.2152,15.2322,56400.0
2006-04-27 15:20:00,26.92,26.92,26.81,26.86,55600.0,15.2322,15.2322,15.1699,15.1982,55600.0
2006-04-27 15:30:00,26.86,26.89,26.79,26.83,89600.0,15.1982,15.2152,15.1586,15.1813,89600.0
2006-04-27 15:40:00,26.83,26.89,26.78,26.86,108800.0,15.1813,15.2152,15.153,15.1982,108800.0
2006-04-27 15:50:00,26.86,26.88,26.82,26.83,86400.0,15.1982,15.2095,15.1756,15.1813,86400.0
2006-04-28 09:30:00,26.91,27.0,26.83,26.98,64800.0,15.2265,15.2774,15.1813,15.2661,64800.0
2006-04-28 09:40:00,27.0,27.0,26.92,26.94,74800.0,15.2774,15.2774,15.2322,15.2435,74800.0
2006-04-28 09:50:00,26.94,26.97,26.9,26.95,69200.0,15.2435,15.2605,15.2209,15.2492,69200.0
2006-04-28 10:00:00,26.96,27.05,26.93,27.04,111200.0,15.2548,15.3057,15.2378,15.3001,111200.0
2006-04-28 10:10:00,27.04,27.13,27.03,27.05,92400.0,15.3001,15.351,15.2944,15.3057,92400.0
2006-04-28 10:20:00,27.05,27.19,27.02,27.1,110000.0,15.3057,15.385,15.2888,15.334,110000.0
2006-04-28 10:30:00,27.11,27.17,27.11,27.14,89600.0,15.3397,15.3736,15.3397,15.3567,89600.0
2006-04-28 10:40:00,27.12,27.15,27.09,27.13,56400.0,15.3453,15.3623,15.3284,15.351,56400.0
2006-04-28 10:50:00,27.15,27.17,27.05,27.05,66400.0,15.3623,15.3736,15.3057,15.3057,66400.0
2006-04-28 11:00:00,27.05,27.07,27.01,27.05,108800.0,15.3057,15.3171,15.2831,15.3057,108800.0
2006-04-28 11:10:00,27.04,27.04,26.98,27.01,109200.0,15.3001,15.3001,15.2661,15.2831,109200.0
2006-04-28 11:20:00,27.01,27.06,26.98,27.0,73600.0,15.2831,15.3114,15.2661,15.2774,73600.0
2006-04-28 11:30:00,27.01,27.05,27.01,27.03,68800.0,15.2831,15.3057,15.2831,15.2944,68800.0
2006-04-28 11:40:00,27.03,27.11,27.03,27.1,56400.0,15.2944,15.3397,15.2944,15.334,56400.0
2006-04-28 11:50:00,27.1,27.11,27.05,27.08,68800.0,15.334,15.3397,15.3057,15.3227,68800.0
2006-04-28 12:00:00,27.09,27.1,27.07,27.09,52800.0,15.3284,15.334,15.3171,15.3284,52800.0
2006-04-28 12:10:00,27.08,27.16,27.08,27.14,53600.0,15.3227,15.368,15.3227,15.3567,53600.0
2006-04-28 12:20:00,27.13,27.16,27.1,27.1,36000.0,15.351,15.368,15.334,15.334,36000.0
2006-04-28 12:30:00,27.1,27.12,27.09,27.12,43200.0,15.334,15.3453,15.3284,15.3453,43200.0
2006-04-28 12:40:00,27.11,27.11,27.04,27.04,69200.0,15.3397,15.3397,15.3001,15.3001,69200.0
2006-04-28 12:50:00,27.04,27.08,27.04,27.06,46000.0,15.3001,15.3227,15.3001,15.3114,46000.0
2006-04-28 13:00:00,27.07,27.14,27.07,27.09,60800.0,15.3171,15.3567,15.3171,15.3284,60800.0
2006-04-28 13:10:00,27.09,27.12,27.07,27.11,57200.0,15.3284,15.3453,15.3171,15.3397,57200.0
2006-04-28 13:20:00,27.1,27.1,27.05,27.1,63200.0,15.334,15.334,15.3057,15.334,63200.0
2006-04-28 13:30:00,27.1,27.11,27.08,27.11,53200.0,15.334,15.3397,15.3227,15.3397,53200.0
2006-04-28 13:40:00,27.13,27.13,27.06,27.07,67600.0,15.351,15.351,15.3114,15.3171,67600.0
2006-04-28 13:50:00,27.06,27.11,27.06,27.08,62800.0,15.3114,15.3397,15.3114,15.3227,62800.0
2006-04-28 14:00:00,27.1,27.1,27.06,27.1,49200.0,15.334,15.334,15.3114,15.334,49200.0
2006-04-28 14:10:00,27.1,27.11,27.07,27.09,56400.0,15.334,15.3397,15.3171,15.3284,56400.0
2006-04-28 14:20:00,27.09,27.11,27.08,27.11,52000.0,15.3284,15.3397,15.3227,15.3397,52000.0
2006-04-28 14:30:00,27.11,27.12,27.1,27.11,41600.0,15.3397,15.3453,15.334,15.3397,41600.0
2006-04-28 14:40:00,27.11,27.17,27.08,27.17,35600.0,15.3397,15.3736,15.3227,15.3736,35600.0
2006-04-28 14:50:00,27.17,27.17,27.12,27.13,69200.0,15.3736,15.3736,15.3453,15.351,69200.0
2006-04-28 15:00:00,27.13,27.13,27.09,27.09,65200.0,15.351,15.351,15.3284,15.3284,65200.0
2006-04-28 15:10:00,27.09,27.13,27.05,27.1,102400.0,15.3284,15.351,15.3057,15.334,102400.0
2006-04-28 15:20:00,27.1,27.13,27.05,27.1,95600.0,15.334,15.351,15.3057,15.334,95600.0
2006-04-28 15:30:00,27.09,27.15,27.08,27.14,92000.0,15.3284,15.3623,15.3227,15.3567,92000.0
2006-04-28 15:40:00,27.14,27.14,27.05,27.1,128800.0,15.3567,15.3567,15.3057,15.334,128800.0
2006-04-28 15:50:00,27.09,27.14,27.05,27.12,71200.0,15.3284,15.3567,15.3057,15.3453,71200.0
2006-05-01 09:30:00,27.1,27.23,27.09,27.19,104800.0,15.334,15.4076,15.3284,15.385,104800.0
2006-05-01 09:40:00,27.18,27.23,27.1,27.2,114000.0,15.3793,15.4076,15.334,15.3906,114000.0
2006-05-01 09:50:00,27.19,27.25,27.16,27.19,73200.0,15.385,15.4189,15.368,15.385,73200.0
2006-05-01 10:00:00,27.21,27.25,27.14,27.25,96400.0,15.3963,15.4189,15.3567,15.4189,96400.0
2006-05-01 10:10:00,27.25,27.25,27.16,27.18,93200.0,15.4189,15.4189,15.368,15.3793,93200.0
2006-05-01 10:20:00,27.18,27.22,27.17,27.22,42400.0,15.3793,15.4019,15.3736,15.4019,42400.0
2006-05-01 10:30:00,27.23,27.25,27.18,27.2,80400.0,15.4076,15.4189,15.3793,15.3906,80400.0
2006-05-01 10:40:00,27.17,27.19,27.14,27.17,63600.0,15.3736,15.385,15.3567,15.3736,63600.0
2006-05-01 10:50:00,27.18,27.22,27.16,27.16,58800.0,15.3793,15.4019,15.368,15.368,58800.0
2006-05-01 11:00:00,27.14,27.17,27.11,27.14,79600.0,15.3567,15.3736,15.3397,15.3567,79600.0
2006-05-01 11:10:00,27.14,27.18,27.13,27.18,40400.0,15.3567,15.3793,15.351,15.3793,40400.0
2006-05-01 11:20:00,27.17,27.21,27.16,27.2,52000.0,15.3736,15.3963,15.368,15.3906,52000.0
2006-05-01 11:30:00,27.19,27.25,27.17,27.21,68000.0,15.385,15.4189,15.3736,15.3963,68000.0
2006-05-01 11:40:00,27.21,27.23,27.17,27.23,52800.0,15.3963,15.4076,15.3736,15.4076,52800.0
2006-05-01 11:50:00,27.24,27.25,27.22,27.24,47600.0,15.4132,15.4189,15.4019,15.4132,47600.0
2006-05-01 12:00:00,27.23,27.25,27.22,27.25,100400.0,15.4076,15.4189,15.4019,15.4189,100400.0
2006-05-01 12:10:00,27.25,27.28,27.19,27.2,81200.0,15.4189,15.4359,15.385,15.3906,81200.0
2006-05-01 12:20:00,27.21,27.25,27.18,27.2,50000.0,15.3963,15.4189,15.3793,15.3906,50000.0
2006-05-01 12:30:00,27.19,27.24,27.19,27.22,48800.0,15.385,15.4132,15.385,15.4019,48800.0
2006-05-01 12:40:00,27.22,27.23,27.2,27.2,31600.0,15.4019,15.4076,15.3906,15.3906,31600.0
2006-05-01 12:50:00,27.2,27.25,27.18,27.25,30800.0,15.3906,15.4189,15.3793,15.4189,30800.0
2006-05-01 13:00:00,27.25,27.25,27.21,27.23,79600.0,15.4189,15.4189,15.3963,15.4076,79600.0
2006-05-01 13:10:00,27.23,27.24,27.2,27.21,27600.0,15.4076,15.4132,15.3906,15.3963,27600.0
2006-05-01 13:20:00,27.22,27.22,27.17,27.18,45600.0,15.4019,15.4019,15.3736,15.3793,45600.0
2006-05-01 13:30:00,27.2,27.2,27.14,27.14,50000.0,15.3906,15.3906,15.3567,15.3567,50000.0
2006-05-01 13:40:00,27.15,27.18,27.08,27.09,105600.0,15.3623,15.3793,15.3227,15.3284,105600.0
2006-05-01 13:50:00,27.09,27.16,27.09,27.15,58000.0,15.3284,15.368,15.3284,15.3623,58000.0
2006-05-01 14:00:00,27.16,27.16,27.04,27.04,139600.0,15.368,15.368,15.3001,15.3001,139600.0
2006-05-01 14:10:00,27.04,27.07,26.99,26.99,122800.0,15.3001,15.3171,15.2718,15.2718,122800.0
2006-05-01 14:20:00,26.99,26.99,26.93,26.95,117600.0,15.2718,15.2718,15.2378,15.2492,117600.0
2006-05-01 14:30:00,26.95,27.0,26.95,26.99,96000.0,15.2492,15.2774,15.2492,15.2718,96000.0
2006-05-01 14:40:00,26.99,27.05,26.97,27.05,93200.0,15.2718,15.3057,15.2605,15.3057,93200.0
2006-05-01 14:50:00,27.05,27.08,27.03,27.08,52000.0,15.3057,15.3227,15.2944,15.3227,52000.0
2006-05-01 15:00:00,27.08,27.09,27.03,27.03,81200.0,15.3227,15.3284,15.2944,15.2944,81200.0
2006-05-01 15:10:00,27.03,27.07,26.92,26.92,104000.0,15.2944,15.3171,15.2322,15.2322,104000.0
2006-05-01 15:20:00,26.93,26.93,26.83,26.85,132400.0,15.2378,15.2378,15.1813,15.1926,132400.0
2006-05-01 15:30:00,26.85,26.88,26.72,26.79,178000.0,15.1926,15.2095,15.119,15.1586,178000.0
2006-05-01 15:40:00,26.8,26.86,26.73,26.86,170000.0,15.1643,15.1982,15.1247,15.1982,170000.0
2006-05-01 15:50:00,26.86,26.87,26.8,26.83,152800.0,15.1982,15.2039,15.1643,15.1813,152800.0
2006-05-02 09:30:00,26.83,26.94,26.75,26.75,73600.0,15.1813,15.2435,15.136,15.136,73600.0
2006-05-02 09:40:00,26.78,26.95,26.75,26.95,113200.0,15.153,15.2492,15.136,15.2492,113200.0
2006-05-02 09:50:00,26.97,26.99,26.82,26.85,122000.0,15.2605,15.2718,15.1756,15.1926,122000.0
2006-05-02 10:00:00,26.83,26.88,26.79,26.82,180400.0,15.1813,15.2095,15.1586,15.1756,180400.0
2006-05-02 10:10:00,26.81,26.86,26.75,26.77,79600.0,15.1699,15.1982,15.136,15.1473,79600.0
2006-05-02 10:20:00,26.76,26.84,26.74,26.84,84800.0,15.1416,15.1869,15.1303,15.1869,84800.0
2006-05-02 10:30:00,26.85,26.86,26.82,26.82,54400.0,15.1926,15.1982,15.1756,15.1756,54400.0
2006-05-02 10:40:00,26.84,26.87,26.74,26.76,63600.0,15.1869,15.2039,15.1303,15.1416,63600.0
2006-05-02 10:50:00,26.79,26.85,26.79,26.83,58000.0,15.1586,15.1926,15.1586,15.1813,58000.0
2006-05-02 11:00:00,26.82,26.84,26.78,26.78,67600.0,15.1756,15.1869,15.153,15.153,67600.0
2006-05-02 11:10:00,26.79,26.85,26.78,26.8,40000.0,15.1586,15.1926,15.153,15.1643,40000.0
2006-05-02 11:20:00,26.81,26.84,26.81,26.82,46400.0,15.1699,15.1869,15.1699,15.1756,46400.0
2006-05-02 11:30:00,26.82,26.84,26.79,26.82,77200.0,15.1756,15.1869,15.1586,15.1756,77200.0
2006-05-02 11:40:00,26.82,26.85,26.82,26.83,86000.0,15.1756,15.1926,15.1756,15.1813,86000.0
2006-05-02 11:50:00,26.84,26.87,26.81,26.83,75200.0,15.1869,15.2039,15.1699,15.1813,75200.0
2006-05-02 12:00:00,26.82,26.85,26.8,26.81,52800.0,15.1756,15.1926,15.1643,15.1699,52800.0
2006-05-02 12:10:00,26.81,26.83,26.78,26.8,168400.0,15.1699,15.1813,15.153,15.1643,168400.0
2006-05-02 12:20:00,26.8,26.82,26.79,26.79,54400.0,15.1643,15.1756,15.1586,15.1586,54400.0
2006-05-02 12:30:00,26.79,26.86,26.79,26.83,62800.0,15.1586,15.1982,15.1586,15.1813,62800.0
2006-05-02 12:40:00,26.81,26.82,26.79,26.81,20800.0,15.1699,15.1756,15.1586,15.1699,20800.0
2006-05-02 12:50:00,26.8,26.82,26.76,26.76,50400.0,15.1643,15.1756,15.1416,15.1416,50400.0
2006-05-02 13:00:00,26.77,26.85,26.77,26.8,58000.0,15.1473,15.1926,15.1473,15.1643,58000.0
2006-05-02 13:10:00,26.8,26.8,26.75,26.78,28000.0,15.1643,15.1643,15.136,15.153,28000.0
2006-05-02 13:20:00,26.8,26.8,26.76,26.79,40800.0,15.1643,15.1643,15.1416,15.1586,40800.0
2006-05-02 13:30:00,26.8,26.83,26.78,26.79,52800.0,15.1643,15.1813,15.153,15.1586,52800.0
2006-05-02 13:40:00,26.77,26.83,26.77,26.8,64000.0,15.1473,15.1813,15.1473,15.1643,64000.0
2006-05-02 13:50:00,26.79,26.82,26.78,26.81,52400.0,15.1586,15.1756,15.153,15.1699,52400.0
2006-05-02 14:00:00,26.79,26.81,26.78,26.79,56000.0,15.1586,15.1699,15.153,15.1586,56000.0
2006-05-02 14:10:00,26.79,26.81,26.77,26.78,49600.0,15.1586,15.1699,15.1473,15.153,49600.0
2006-05-02 14:20:00,26.79,26.81,26.75,26.78,46800.0,15.1586,15.1699,15.136,15.153,46800.0
2006-05-02 14:30:00,26.78,26.8,26.74,26.75,76800.0,15.153,15.1643,15.1303,15.136,76800.0
2006-05-02 14:40:00,26.75,26.77,26.7,26.76,100000.0,15.136,15.1473,15.1077,15.1416,100000.0
2006-05-02 14:50:00,26.76,26.8,26.71,26.76,64000.0,15.1416,15.1643,15.1134,15.1416,64000.0
2006-05-02 15:00:00,26.75,26.76,26.71,26.71,73200.0,15.136,15.1416,15.1134,15.1134,73200.0
2006-05-02 15:10:00,26.71,26.75,26.71,26.74,78800.0,15.1134,15.136,15.1134,15.1303,78800.0
2006-05-02 15:20:00,26.75,26.76,26.73,26.76,117200.0,15.136,15.1416,15.1247,15.1416,117200.0
2006-05-02 15:30:00,26.76,26.78,26.74,26.77,90000.0,15.1416,15.153,15.1303,15.1473,90000.0
2006-05-02 15:40:00,26.78,26.81,26.75,26.78,152800.0,15.153,15.1699,15.136,15.153,152800.0
2006-05-02 15:50:00,26.77,26.81,26.75,26.77,141200.0,15.1473,15.1699,15.136,15.1473,141200.0
2006-05-03 09:30:00,26.84,26.93,26.75,26.93,112400.0,15.1869,15.2378,15.136,15.2378,112400.0
2006-05-03 09:40:00,26.9,26.91,26.79,26.8,171200.0,15.2209,15.2265,15.1586,15.1643,171200.0
2006-05-03 09:50:00,26.8,26.85,26.76,26.76,89200.0,15.1643,15.1926,15.1416,15.1416,89200.0
2006-05-03 10:00:00,26.76,26.81,26.72,26.78,91200.0,15.1416,15.1699,15.119,15.153,91200.0
2006-05-03 10:10:00,26.8,26.81,26.75,26.8,46400.0,15.1643,15.1699,15.136,15.1643,46400.0
2006-05-03 10:20:00,26.8,26.8,26.75,26.77,48400.0,15.1643,15.1643,15.136,15.1473,48400.0
2006-05-03 10:30:00,26.77,26.82,26.77,26.81,46400.0,15.1473,15.1756,15.1473,15.1699,46400.0
2006-05-03 10:40:00,26.81,26.81,26.73,26.78,75200.0,15.1699,15.1699,15.1247,15.153,75200.0
2006-05-03 10:50:00,26.78,26.79,26.74,26.78,54000.0,15.153,15.1586,15.1303,15.153,54000.0
2006-05-03 11:00:00,26.8,26.8,26.77,26.77,41600.0,15.1643,15.1643,15.1473,15.1473,41600.0
2006-05-03 11:10:00,26.76,26.76,26.73,26.75,43200.0,15.1416,15.1416,15.1247,15.136,43200.0
2006-05-03 11:20:00,26.75,26.76,26.71,26.71,59600.0,15.136,15.1416,15.1134,15.1134,59600.0
2006-05-03 11:30:00,26.71,26.72,26.67,26.7,86800.0,15.1134,15.119,15.0907,15.1077,86800.0
2006-05-03 11:40:00,26.7,26.73,26.68,26.72,45600.0,15.1077,15.1247,15.0964,15.119,45600.0
2006-05-03 11:50:00,26.71,26.73,26.65,26.67,53200.0,15.1134,15.1247,15.0794,15.0907,53200.0
2006-05-03 12:00:00,26.68,26.71,26.67,26.71,59200.0,15.0964,15.1134,15.0907,15.1134,59200.0
2006-05-03 12:10:00,26.7,26.71,26.69,26.7,48800.0,15.1077,15.1134,15.102,15.1077,48800.0
2006-05-03 12:20:00,26.7,26.71,26.66,26.66,55600.0,15.1077,15.1134,15.0851,15.0851,55600.0
2006-05-03 12:30:00,26.68,26.69,26.64,26.68,40400.0,15.0964,15.102,15.0738,15.0964,40400.0
2006-05-03 12:40:00,26.67,26.68,26.63,26.65,46800.0,15.0907,15.0964,15.0681,15.0794,46800.0
2006-05-03 12:50:00,26.65,26.68,26.63,26.64,24400.0,15.0794,15.0964,15.0681,15.0738,24400.0
2006-05-03 13:00:00,26.64,26.67,26.63,26.64,46000.0,15.0738,15.0907,15.0681,15.0738,46000.0
2006-05-03 13:10:00,26.64,26.66,26.63,26.64,91600.0,15.0738,15.0851,15.0681,15.0738,91600.0
2006-05-03 13:20:00,26.64,26.64,26.58,26.6,70800.0,15.0738,15.0738,15.0398,15.0511,70800.0
2006-05-03 13:30:00,26.6,26.63,26.57,26.57,80400.0,15.0511,15.0681,15.0341,15.0341,80400.0
2006-05-03 13:40:00,26.57,26.59,26.53,26.54,94000.0,15.0341,15.0455,15.0115,15.0172,94000.0
2006-05-03 13:50:00,26.55,26.59,26.52,26.52,84400.0,15.0228,15.0455,15.0059,15.0059,84400.0
2006-05-03 14:00:00,26.53,26.57,26.49,26.5,73600.0,15.0115,15.0341,14.9889,14.9945,73600.0
2006-05-03 14:10:00,26.5,26.51,26.45,26.5,76400.0,14.9945,15.0002,14.9662,14.9945,76400.0
2006-05-03 14:20:00,26.5,26.5,26.41,26.46,82000.0,14.9945,14.9945,14.9436,14.9719,82000.0
2006-05-03 14:30:00,26.48,26.49,26.42,26.45,73600.0,14.9832,14.9889,14.9493,14.9662,73600.0
2006-05-03 14:40:00,26.46,26.49,26.45,26.48,50000.0,14.9719,14.9889,14.9662,14.9832,50000.0
2006-05-03 14:50:00,26.48,26.48,26.44,26.46,87200.0,14.9832,14.9832,14.9606,14.9719,87200.0
2006-05-03 15:00:00,26.46,26.49,26.44,26.46,94400.0,14.9719,14.9889,14.9606,14.9719,94400.0
2006-05-03 15:10:00,26.47,26.5,26.43,26.46,93600.0,14.9776,14.9945,14.9549,14.9719,93600.0
2006-05-03 15:20:00,26.46,26.49,26.43,26.49,84800.0,14.9719,14.9889,14.9549,14.9889,84800.0
2006-05-03 15:30:00,26.5,26.57,26.46,26.51,144000.0,14.9945,15.0341,14.9719,15.0002,144000.0
2006-05-03 15:40:00,26.52,26.56,26.52,26.55,122800.0,15.0059,15.0285,15.0059,15.0228,122800.0
2006-05-03 15:50:00,26.55,26.63,26.55,26.63,227600.0,15.0228,15.0681,15.0228,15.0681,227600.0
2006-05-04 09:30:00,26.78,26.88,26.78,26.84,54800.0,15.153,15.2095,15.153,15.1869,54800.0
2006-05-04 09:40:00,26.8,26.93,26.8,26.85,74400.0,15.1643,15.2378,15.1643,15.1926,74400.0
2006-05-04 09:50:00,26.83,26.84,26.81,26.84,26000.0,15.1813,15.1869,15.1699,15.1869,26000.0
2006-05-04 10:00:00,26.83,26.86,26.83,26.85,34400.0,15.1813,15.1982,15.1813,15.1926,34400.0
2006-05-04 10:10:00,26.84,26.88,26.84,26.86,20800.0,15.1869,15.2095,15.1869,15.1982,20800.0
2006-05-04 10:20:00,26.85,26.87,26.85,26.86,27600.0,15.1926,15.2039,15.1926,15.1982,27600.0
2006-05-04 10:30:00,26.87,26.89,26.86,26.89,20000.0,15.2039,15.2152,15.1982,15.2152,20000.0
2006-05-04 10:40:00,26.89,26.89,26.86,26.86,39200.0,15.2152,15.2152,15.1982,15.1982,39200.0
2006-05-04 10:50:00,26.86,26.88,26.85,26.85,20000.0,15.1982,15.2095,15.1926,15.1926,20000.0
2006-05-04 11:00:00,26.85,26.88,26.85,26.85,32800.0,15.1926,15.2095,15.1926,15.1926,32800.0
2006-05-04 11:10:00,26.87,26.88,26.85,26.88,38000.0,15.2039,15.2095,15.1926,15.2095,38000.0
2006-05-04 11:20:00,26.89,26.91,26.87,26.9,47200.0,15.2152,15.2265,15.2039,15.2209,47200.0
2006-05-04 11:30:00,26.91,26.91,26.87,26.9,35600.0,15.2265,15.2265,15.2039,15.2209,35600.0
2006-05-04 11:40:00,26.9,26.91,26.88,26.91,32400.0,15.2209,15.2265,15.2095,15.2265,32400.0
2006-05-04 11:50:00,26.91,26.91,26.85,26.85,43200.0,15.2265,15.2265,15.1926,15.1926,43200.0
2006-05-04 12:00:00,26.86,26.88,26.85,26.86,17200.0,15.1982,15.2095,15.1926,15.1982,17200.0
2006-05-04 12:10:00,26.88,26.88,26.84,26.84,38800.0,15.2095,15.2095,15.1869,15.1869,38800.0
2006-05-04 12:20:00,26.84,26.85,26.84,26.84,73200.0,15.1869,15.1926,15.1869,15.1869,73200.0
2006-05-04 12:30:00,26.84,26.84,26.79,26.82,38400.0,15.1869,15.1869,15.1586,15.1756,38400.0
2006-05-04 12:40:00,26.83,26.87,26.83,26.86,31600.0,15.1813,15.2039,15.1813,15.1982,31600.0
2006-05-04 12:50:00,26.86,26.86,26.84,26.85,53200.0,15.1982,15.1982,15.1869,15.1926,53200.0
2006-05-04 13:00:00,26.86,26.86,26.82,26.82,30400.0,15.1982,15.1982,15.1756,15.1756,30400.0
2006-05-04 13:10:00,26.82,26.86,26.82,26.86,21600.0,15.1756,15.1982,15.1756,15.1982,21600.0
2006-05-04 13:20:00,26.85,26.87,26.83,26.86,31200.0,15.1926,15.2039,15.1813,15.1982,31200.0
2006-05-04 13:30:00,26.87,26.87,26.84,26.85,29600.0,15.2039,15.2039,15.1869,15.1926,29600.0
2006-05-04 13:40:00,26.85,26.87,26.85,26.87,16800.0,15.1926,15.2039,15.1926,15.2039,16800.0
2006-05-04 13:50:00,26.86,26.88,26.86,26.86,24800.0,15.1982,15.2095,15.1982,15.1982,24800.0
2006-05-04 14:00:00,26.86,26.9,26.86,26.9,36800.0,15.1982,15.2209,15.1982,15.2209,36800.0
2006-05-04 14:10:00,26.9,26.9,26.85,26.85,32000.0,15.2209,15.2209,15.1926,15.1926,32000.0
2006-05-04 14:20:00,26.85,26.85,26.85,26.85,72000.0,15.1926,15.1926,15.1926,15.1926,72000.0
2006-05-04 14:30:00,26.85,26.85,26.82,26.83,31600.0,15.1926,15.1926,15.1756,15.1813,31600.0
2006-05-04 14:40:00,26.84,26.85,26.82,26.82,46000.0,15.1869,15.1926,15.1756,15.1756,46000.0
2006-05-04 14:50:00,26.82,26.83,26.78,26.83,39600.0,15.1756,15.1813,15.153,15.1813,39600.0
2006-05-04 15:00:00,26.83,26.83,26.78,26.81,49200.0,15.1813,15.1813,15.153,15.1699,49200.0
2006-05-04 15:10:00,26.79,26.8,26.77,26.79,59200.0,15.1586,15.1643,15.1473,15.1586,59200.0
2006-05-04 15:20:00,26.78,26.78,26.74,26.77,91200.0,15.153,15.153,15.1303,15.1473,91200.0
2006-05-04 15:30:00,26.79,26.8,26.77,26.79,60400.0,15.1586,15.1643,15.1473,15.1586,60400.0
2006-05-04 15:40:00,26.8,26.8,26.75,26.75,115600.0,15.1643,15.1643,15.136,15.136,115600.0
2006-05-04 15:50:00,26.75,26.77,26.75,26.75,94000.0,15.136,15.1473,15.136,15.136,94000.0
2006-05-05 09:30:00,26.75,26.82,26.7,26.71,102800.0,15.136,15.1756,15.1077,15.1134,102800.0
2006-05-05 09:40:00,26.71,26.85,26.71,26.76,74000.0,15.1134,15.1926,15.1134,15.1416,74000.0
2006-05-05 09:50:00,26.72,26.83,26.72,26.83,49600.0,15.119,15.1813,15.119,15.1813,49600.0
2006-05-05 10:00:00,26.83,26.85,26.75,26.81,49600.0,15.1813,15.1926,15.136,15.1699,49600.0
2006-05-05 10:10:00,26.81,26.83,26.75,26.8,32800.0,15.1699,15.1813,15.136,15.1643,32800.0
2006-05-05 10:20:00,26.8,26.83,26.74,26.75,41600.0,15.1643,15.1813,15.1303,15.136,41600.0
2006-05-05 10:30:00,26.77,26.84,26.77,26.8,35200.0,15.1473,15.1869,15.1473,15.1643,35200.0
2006-05-05 10:40:00,26.8,26.81,26.76,26.78,38800.0,15.1643,15.1699,15.1416,15.153,38800.0
2006-05-05 10:50:00,26.78,26.87,26.78,26.86,30400.0,15.153,15.2039,15.153,15.1982,30400.0
2006-05-05 11:00:00,26.86,26.87,26.86,26.86,25200.0,15.1982,15.2039,15.1982,15.1982,25200.0
2006-05-05 11:10:00,26.86,26.9,26.86,26.88,32800.0,15.1982,15.2209,15.1982,15.2095,32800.0
2006-05-05 11:20:00,26.89,26.91,26.89,26.9,25600.0,15.2152,15.2265,15.2152,15.2209,25600.0
2006-05-05 11:30:00,26.9,26.93,26.9,26.93,62400.0,15.2209,15.2378,15.2209,15.2378,62400.0
2006-05-05 11:40:00,26.93,26.98,26.93,26.98,50400.0,15.2378,15.2661,15.2378,15.2661,50400.0
2006-05-05 11:50:00,26.99,26.99,26.96,26.97,76800.0,15.2718,15.2718,15.2548,15.2605,76800.0
2006-05-05 12:00:00,26.97,26.99,26.93,26.99,45600.0,15.2605,15.2718,15.2378,15.2718,45600.0
2006-05-05 12:10:00,26.99,27.05,26.99,27.03,58000.0,15.2718,15.3057,15.2718,15.2944,58000.0
2006-05-05 12:20:00,27.04,27.04,26.97,27.0,29200.0,15.3001,15.3001,15.2605,15.2774,29200.0
2006-05-05 12:30:00,27.0,27.02,26.92,26.96,59200.0,15.2774,15.2888,15.2322,15.2548,59200.0
2006-05-05 12:40:00,26.96,26.98,26.93,26.93,21200.0,15.2548,15.2661,15.2378,15.2378,21200.0
2006-05-05 12:50:00,26.93,26.96,26.92,26.96,20800.0,15.2378,15.2548,15.2322,15.2548,20800.0
2006-05-05 13:00:00,26.95,26.95,26.91,26.93,24000.0,15.2492,15.2492,15.2265,15.2378,24000.0
2006-05-05 13:10:00,26.95,26.96,26.92,26.95,22800.0,15.2492,15.2548,15.2322,15.2492,22800.0
2006-05-05 13:20:00,26.95,26.95,26.92,26.93,32400.0,15.2492,15.2492,15.2322,15.2378,32400.0
2006-05-05 13:30:00,26.93,26.93,26.89,26.92,42400.0,15.2378,15.2378,15.2152,15.2322,42400.0
2006-05-05 13:40:00,26.92,26.94,26.91,26.94,20400.0,15.2322,15.2435,15.2265,15.2435,20400.0
2006-05-05 13:50:00,26.94,26.95,26.9,26.92,28800.0,15.2435,15.2492,15.2209,15.2322,28800.0
2006-05-05 14:00:00,26.92,26.93,26.88,26.89,33600.0,15.2322,15.2378,15.2095,15.2152,33600.0
2006-05-05 14:10:00,26.91,26.95,26.89,26.95,40800.0,15.2265,15.2492,15.2152,15.2492,40800.0
2006-05-05 14:20:00,26.94,26.94,26.9,26.93,44000.0,15.2435,15.2435,15.2209,15.2378,44000.0
2006-05-05 14:30:00,26.93,26.95,26.89,26.94,54800.0,15.2378,15.2492,15.2152,15.2435,54800.0
2006-05-05 14:40:00,26.94,26.95,26.93,26.93,64800.0,15.2435,15.2492,15.2378,15.2378,64800.0
2006-05-05 14:50:00,26.93,26.95,26.91,26.91,37600.0,15.2378,15.2492,15.2265,15.2265,37600.0
2006-05-05 15:00:00,26.9,26.93,26.88,26.9,88800.0,15.2209,15.2378,15.2095,15.2209,88800.0
2006-05-05 15:10:00,26.9,26.94,26.9,26.91,38000.0,15.2209,15.2435,15.2209,15.2265,38000.0
2006-05-05 15:20:00,26.9,26.9,26.83,26.86,61600.0,15.2209,15.2209,15.1813,15.1982,61600.0
2006-05-05 15:30:00,26.86,26.89,26.84,26.85,70000.0,15.1982,15.2152,15.1869,15.1926,70000.0
2006-05-05 15:40:00,26.86,26.91,26.85,26.89,72800.0,15.1982,15.2265,15.1926,15.2152,72800.0
2006-05-05 15:50:00,26.89,26.92,26.88,26.89,91600.0,15.2152,15.2322,15.2095,15.2152,91600.0
2006-05-08 09:30:00,26.99,27.05,26.89,26.96,75200.0,15.2718,15.3057,15.2152,15.2548,75200.0
2006-05-08 09:40:00,26.93,26.99,26.92,26.94,34000.0,15.2378,15.2718,15.2322,15.2435,34000.0
2006-05-08 09:50:00,26.94,26.94,26.88,26.88,27600.0,15.2435,15.2435,15.2095,15.2095,27600.0
2006-05-08 10:00:00,26.76,26.88,26.75,26.8,164000.0,15.1416,15.2095,15.136,15.1643,164000.0
2006-05-08 10:10:00,26.8,26.9,26.8,26.88,41600.0,15.1643,15.2209,15.1643,15.2095,41600.0
2006-05-08 10:20:00,26.88,26.92,26.87,26.91,26400.0,15.2095,15.2322,15.2039,15.2265,26400.0
2006-05-08 10:30:00,26.91,26.92,26.88,26.89,39600.0,15.2265,15.2322,15.2095,15.2152,39600.0
2006-05-08 10:40:00,26.89,26.93,26.89,26.92,38800.0,15.2152,15.2378,15.2152,15.2322,38800.0
2006-05-08 10:50:00,26.91,26.92,26.9,26.9,30000.0,15.2265,15.2322,15.2209,15.2209,30000.0
2006-05-08 11:00:00,26.91,26.94,26.91,26.92,26400.0,15.2265,15.2435,15.2265,15.2322,26400.0
2006-05-08 11:10:00,26.92,26.93,26.88,26.89,64800.0,15.2322,15.2378,15.2095,15.2152,64800.0
2006-05-08 11:20:00,26.89,26.93,26.85,26.9,33200.0,15.2152,15.2378,15.1926,15.2209,33200.0
2006-05-08 11:30:00,26.92,26.92,26.89,26.91,22400.0,15.2322,15.2322,15.2152,15.2265,22400.0
2006-05-08 11:40:00,26.91,26.92,26.9,26.91,26400.0,15.2265,15.2322,15.2209,15.2265,26400.0
2006-05-08 11:50:00,26.91,26.91,26.85,26.88,34400.0,15.2265,15.2265,15.1926,15.2095,34400.0
2006-05-08 12:00:00,26.9,26.93,26.9,26.91,17200.0,15.2209,15.2378,15.2209,15.2265,17200.0
2006-05-08 12:10:00,26.91,26.94,26.91,26.94,29200.0,15.2265,15.2435,15.2265,15.2435,29200.0
2006-05-08 12:20:00,26.93,26.93,26.91,26.91,6800.0,15.2378,15.2378,15.2265,15.2265,6800.0
2006-05-08 12:30:00,26.91,26.92,26.9,26.91,24000.0,15.2265,15.2322,15.2209,15.2265,24000.0
2006-05-08 12:40:00,26.9,26.92,26.9,26.92,12400.0,15.2209,15.2322,15.2209,15.2322,12400.0
2006-05-08 12:50:00,26.92,26.94,26.9,26.91,24800.0,15.2322,15.2435,15.2209,15.2265,24800.0
2006-05-08 13:00:00,26.92,26.92,26.91,26.91,14800.0,15.2322,15.2322,15.2265,15.2265,14800.0
2006-05-08 13:10:00,26.91,26.92,26.9,26.9,36000.0,15.2265,15.2322,15.2209,15.2209,36000.0
2006-05-08 13:20:00,26.9,26.92,26.9,26.91,16400.0,15.2209,15.2322,15.2209,15.2265,16400.0
2006-05-08 13:30:00,26.91,26.91,26.87,26.87,32800.0,15.2265,15.2265,15.2039,15.2039,32800.0
2006-05-08 13:40:00,26.87,26.9,26.87,26.89,13600.0,15.2039,15.2209,15.2039,15.2152,13600.0
2006-05-08 13:50:00,26.89,26.92,26.89,26.9,39600.0,15.2152,15.2322,15.2152,15.2209,39600.0
2006-05-08 14:00:00,26.88,26.9,26.88,26.9,13200.0,15.2095,15.2209,15.2095,15.2209,13200.0
2006-05-08 14:10:00,26.9,26.96,26.89,26.95,30800.0,15.2209,15.2548,15.2152,15.2492,30800.0
2006-05-08 14:20:00,26.95,26.97,26.95,26.96,15600.0,15.2492,15.2605,15.2492,15.2548,15600.0
2006-05-08 14:30:00,26.96,26.98,26.96,26.97,46800.0,15.2548,15.2661,15.2548,15.2605,46800.0
2006-05-08 14:40:00,26.96,26.98,26.96,26.98,15600.0,15.2548,15.2661,15.2548,15.2661,15600.0
2006-05-08 14:50:00,26.98,27.06,26.97,27.05,35600.0,15.2661,15.3114,15.2605,15.3057,35600.0
2006-05-08 15:00:00,27.05,27.05,27.01,27.04,60800.0,15.3057,15.3057,15.2831,15.3001,60800.0
2006-05-08 15:10:00,27.03,27.05,26.97,27.0,83200.0,15.2944,15.3057,15.2605,15.2774,83200.0
2006-05-08 15:20:00,26.98,27.02,26.98,27.01,31600.0,15.2661,15.2888,15.2661,15.2831,31600.0
2006-05-08 15:30:00,27.01,27.02,26.87,26.88,91600.0,15.2831,15.2888,15.2039,15.2095,91600.0
2006-05-08 15:40:00,26.88,26.9,26.87,26.88,82000.0,15.2095,15.2209,15.2039,15.2095,82000.0
2006-05-08 15:50:00,26.88,26.91,26.86,26.91,63200.0,15.2095,15.2265,15.1982,15.2265,63200.0
2006-05-09 09:30:00,26.86,26.9,26.8,26.8,36400.0,15.1982,15.2209,15.1643,15.1643,36400.0
2006-05-09 09:40:00,26.8,26.8,26.67,26.75,104000.0,15.1643,15.1643,15.0907,15.136,104000.0
2006-05-09 09:50:00,26.78,26.79,26.75,26.79,71200.0,15.153,15.1586,15.136,15.1586,71200.0
2006-05-09 10:00:00,26.79,26.83,26.76,26.78,82400.0,15.1586,15.1813,15.1416,15.153,82400.0
2006-05-09 10:10:00,26.79,26.82,26.77,26.79,60800.0,15.1586,15.1756,15.1473,15.1586,60800.0
2006-05-09 10:20:00,26.79,26.79,26.75,26.76,84000.0,15.1586,15.1586,15.136,15.1416,84000.0
2006-05-09 10:30:00,26.75,26.81,26.75,26.8,82000.0,15.136,15.1699,15.136,15.1643,82000.0
2006-05-09 10:40:00,26.8,26.8,26.76,26.77,62800.0,15.1643,15.1643,15.1416,15.1473,62800.0
2006-05-09 10:50:00,26.77,26.79,26.74,26.75,58000.0,15.1473,15.1586,15.1303,15.136,58000.0
2006-05-09 11:00:00,26.75,26.78,26.74,26.75,38000.0,15.136,15.153,15.1303,15.136,38000.0
2006-05-09 11:10:00,26.75,26.78,26.75,26.76,32400.0,15.136,15.153,15.136,15.1416,32400.0
2006-05-09 11:20:00,26.77,26.77,26.74,26.75,39600.0,15.1473,15.1473,15.1303,15.136,39600.0
2006-05-09 11:30:00,26.75,26.75,26.72,26.74,23200.0,15.136,15.136,15.119,15.1303,23200.0
2006-05-09 11:40:00,26.74,26.77,26.73,26.74,45600.0,15.1303,15.1473,15.1247,15.1303,45600.0
2006-05-09 11:50:00,26.74,26.74,26.71,26.71,31200.0,15.1303,15.1303,15.1134,15.1134,31200.0
2006-05-09 12:00:00,26.71,26.74,26.71,26.74,75200.0,15.1134,15.1303,15.1134,15.1303,75200.0
2006-05-09 12:10:00,26.74,26.76,26.74,26.75,30800.0,15.1303,15.1416,15.1303,15.136,30800.0
2006-05-09 12:20:00,26.75,26.75,26.73,26.74,25600.0,15.136,15.136,15.1247,15.1303,25600.0
2006-05-09 12:30:00,26.75,26.76,26.73,26.73,29200.0,15.136,15.1416,15.1247,15.1247,29200.0
2006-05-09 12:40:00,26.74,26.75,26.73,26.73,24000.0,15.1303,15.136,15.1247,15.1247,24000.0
2006-05-09 12:50:00,26.73,26.74,26.71,26.74,23200.0,15.1247,15.1303,15.1134,15.1303,23200.0
2006-05-09 13:00:00,26.73,26.76,26.72,26.75,29200.0,15.1247,15.1416,15.119,15.136,29200.0
2006-05-09 13:10:00,26.75,26.75,26.73,26.73,43600.0,15.136,15.136,15.1247,15.1247,43600.0
2006-05-09 13:20:00,26.73,26.74,26.73,26.74,19600.0,15.1247,15.1303,15.1247,15.1303,19600.0
2006-05-09 13:30:00,26.73,26.73,26.7,26.71,42800.0,15.1247,15.1247,15.1077,15.1134,42800.0
2006-05-09 13:40:00,26.71,26.71,26.69,26.7,118400.0,15.1134,15.1134,15.102,15.1077,118400.0
2006-05-09 13:50:00,26.71,26.72,26.7,26.7,31200.0,15.1134,15.119,15.1077,15.1077,31200.0
2006-05-09 14:00:00,26.7,26.74,26.7,26.74,47200.0,15.1077,15.1303,15.1077,15.1303,47200.0
2006-05-09 14:10:00,26.74,26.74,26.71,26.72,42000.0,15.1303,15.1303,15.1134,15.119,42000.0
2006-05-09 14:20:00,26.72,26.72,26.7,26.71,39600.0,15.119,15.119,15.1077,15.1134,39600.0
2006-05-09 14:30:00,26.71,26.78,26.71,26.78,49600.0,15.1134,15.153,15.1134,15.153,49600.0
2006-05-09 14:40:00,26.8,26.8,26.74,26.74,87200.0,15.1643,15.1643,15.1303,15.1303,87200.0
2006-05-09 14:50:00,26.75,26.76,26.72,26.72,62800.0,15.136,15.1416,15.119,15.119,62800.0
2006-05-09 15:00:00,26.73,26.75,26.73,26.74,73200.0,15.1247,15.136,15.1247,15.1303,73200.0
2006-05-09 15:10:00,26.74,26.74,26.73,26.74,37600.0,15.1303,15.1303,15.1247,15.1303,37600.0
2006-05-09 15:20:00,26.73,26.74,26.73,26.74,48000.0,15.1247,15.1303,15.1247,15.1303,48000.0
2006-05-09 15:30:00,26.73,26.78,26.73,26.77,90800.0,15.1247,15.153,15.1247,15.1473,90800.0
2006-05-09 15:40:00,26.77,26.79,26.75,26.76,135600.0,15.1473,15.1586,15.136,15.1416,135600.0
2006-05-09 15:50:00,26.76,26.78,26.75,26.78,128000.0,15.1416,15.153,15.136,15.153,128000.0
2006-05-10 09:30:00,26.78,26.8,26.76,26.8,50800.0,15.153,15.1643,15.1416,15.1643,50800.0
2006-05-10 09:40:00,26.81,26.85,26.69,26.7,41200.0,15.1699,15.1926,15.102,15.1077,41200.0
2006-05-10 09:50:00,26.71,26.77,26.71,26.75,30000.0,15.1134,15.1473,15.1134,15.136,30000.0
2006-05-10 10:00:00,26.77,26.77,26.74,26.76,35200.0,15.1473,15.1473,15.1303,15.1416,35200.0
2006-05-10 10:10:00,26.78,26.79,26.78,26.79,4800.0,15.153,15.1586,15.153,15.1586,4800.0
2006-05-10 10:20:00,26.77,26.78,26.77,26.77,12000.0,15.1473,15.153,15.1473,15.1473,12000.0
2006-05-10 10:30:00,26.77,26.81,26.77,26.81,17600.0,15.1473,15.1699,15.1473,15.1699,17600.0
2006-05-10 10:40:00,26.81,26.81,26.77,26.77,28400.0,15.1699,15.1699,15.1473,15.1473,28400.0
2006-05-10 10:50:00,26.77,26.77,26.74,26.76,22000.0,15.1473,15.1473,15.1303,15.1416,22000.0
2006-05-10 11:00:00,26.76,26.77,26.75,26.76,23200.0,15.1416,15.1473,15.136,15.1416,23200.0
2006-05-10 11:10:00,26.76,26.77,26.74,26.75,11200.0,15.1416,15.1473,15.1303,15.136,11200.0
2006-05-10 11:20:00,26.75,26.8,26.73,26.79,29200.0,15.136,15.1643,15.1247,15.1586,29200.0
2006-05-10 11:30:00,26.79,26.79,26.78,26.78,4400.0,15.1586,15.1586,15.153,15.153,4400.0
2006-05-10 11:40:00,26.77,26.78,26.76,26.78,26000.0,15.1473,15.153,15.1416,15.153,26000.0
2006-05-10 11:50:00,26.78,26.78,26.76,26.77,20400.0,15.153,15.153,15.1416,15.1473,20400.0
2006-05-10 12:00:00,26.76,26.77,26.76,26.77,14400.0,15.1416,15.1473,15.1416,15.1473,14400.0
2006-05-10 12:10:00,26.76,26.81,26.76,26.79,35600.0,15.1416,15.1699,15.1416,15.1586,35600.0
2006-05-10 12:20:00,26.79,26.8,26.78,26.8,10000.0,15.1586,15.1643,15.153,15.1643,10000.0
2006-05-10 12:30:00,26.8,26.8,26.78,26.78,7200.0,15.1643,15.1643,15.153,15.153,7200.0
2006-05-10 12:40:00,26.78,26.79,26.77,26.78,16400.0,15.153,15.1586,15.1473,15.153,16400.0
2006-05-10 12:50:00,26.78,26.79,26.75,26.75,34800.0,15.153,15.1586,15.136,15.136,34800.0
2006-05-10 13:00:00,26.75,26.78,26.75,26.77,29200.0,15.136,15.153,15.136,15.1473,29200.0
2006-05-10 13:10:00,26.77,26.78,26.77,26.78,3200.0,15.1473,15.153,15.1473,15.153,3200.0
2006-05-10 13:20:00,26.78,26.79,26.78,26.78,10000.0,15.153,15.1586,15.153,15.153,10000.0
2006-05-10 13:30:00,26.78,26.78,26.77,26.77,10800.0,15.153,15.153,15.1473,15.1473,10800.0
2006-05-10 13:40:00,26.76,26.78,26.76,26.77,18800.0,15.1416,15.153,15.1416,15.1473,18800.0
2006-05-10 13:50:00,26.78,26.78,26.77,26.78,11200.0,15.153,15.153,15.1473,15.153,11200.0
2006-05-10 14:00:00,26.77,26.77,26.75,26.77,22400.0,15.1473,15.1473,15.136,15.1473,22400.0
2006-05-10 14:10:00,26.76,26.84,26.63,26.78,66000.0,15.1416,15.1869,15.0681,15.153,66000.0
2006-05-10 14:20:00,26.75,26.83,26.72,26.76,78000.0,15.136,15.1813,15.119,15.1416,78000.0
2006-05-10 14:30:00,26.77,26.89,26.76,26.86,66800.0,15.1473,15.2152,15.1416,15.1982,66800.0
2006-05-10 14:40:00,26.83,26.95,26.82,26.88,96800.0,15.1813,15.2492,15.1756,15.2095,96800.0
2006-05-10 14:50:00,26.89,26.89,26.81,26.89,52800.0,15.2152,15.2152,15.1699,15.2152,52800.0
2006-05-10 15:00:00,26.89,26.93,26.83,26.89,42400.0,15.2152,15.2378,15.1813,15.2152,42400.0
2006-05-10 15:10:00,26.87,26.9,26.86,26.9,36800.0,15.2039,15.2209,15.1982,15.2209,36800.0
2006-05-10 15:20:00,26.9,26.93,26.86,26.86,49200.0,15.2209,15.2378,15.1982,15.1982,49200.0
2006-05-10 15:30:00,26.86,26.88,26.83,26.87,64800.0,15.1982,15.2095,15.1813,15.2039,64800.0
2006-05-10 15:40:00,26.87,26.9,26.85,26.89,55600.0,15.2039,15.2209,15.1926,15.2152,55600.0
2006-05-10 15:50:00,26.88,26.92,26.86,26.89,63200.0,15.2095,15.2322,15.1982,15.2152,63200.0
2006-05-11 09:30:00,26.88,26.89,26.82,26.83,40400.0,15.2095,15.2152,15.1756,15.1813,40400.0
2006-05-11 09:40:00,26.83,26.87,26.82,26.86,52000.0,15.1813,15.2039,15.1756,15.1982,52000.0
2006-05-11 09:50:00,26.85,26.88,26.82,26.82,22800.0,15.1926,15.2095,15.1756,15.1756,22800.0
2006-05-11 10:00:00,26.83,26.86,26.79,26.8,55600.0,15.1813,15.1982,15.1586,15.1643,55600.0
2006-05-11 10:10:00,26.81,26.83,26.76,26.79,24800.0,15.1699,15.1813,15.1416,15.1586,24800.0
2006-05-11 10:20:00,26.79,26.8,26.78,26.79,36800.0,15.1586,15.1643,15.153,15.1586,36800.0
2006-05-11 10:30:00,26.78,26.82,26.78,26.8,37600.0,15.153,15.1756,15.153,15.1643,37600.0
2006-05-11 10:40:00,26.8,26.84,26.78,26.83,44800.0,15.1643,15.1869,15.153,15.1813,44800.0
2006-05-11 10:50:00,26.85,26.88,26.83,26.86,32000.0,15.1926,15.2095,15.1813,15.1982,32000.0
2006-05-11 11:00:00,26.86,26.9,26.85,26.88,42800.0,15.1982,15.2209,15.1926,15.2095,42800.0
2006-05-11 11:10:00,26.88,26.88,26.82,26.85,27200.0,15.2095,15.2095,15.1756,15.1926,27200.0
2006-05-11 11:20:00,26.85,26.85,26.8,26.81,64400.0,15.1926,15.1926,15.1643,15.1699,64400.0
2006-05-11 11:30:00,26.82,26.86,26.82,26.83,46400.0,15.1756,15.1982,15.1756,15.1813,46400.0
2006-05-11 11:40:00,26.83,26.84,26.82,26.83,36400.0,15.1813,15.1869,15.1756,15.1813,36400.0
2006-05-11 11:50:00,26.83,26.86,26.82,26.86,42000.0,15.1813,15.1982,15.1756,15.1982,42000.0
2006-05-11 12:00:00,26.86,26.88,26.84,26.84,33600.0,15.1982,15.2095,15.1869,15.1869,33600.0
2006-05-11 12:10:00,26.83,26.84,26.81,26.81,40800.0,15.1813,15.1869,15.1699,15.1699,40800.0
2006-05-11 12:20:00,26.82,26.85,26.82,26.85,11200.0,15.1756,15.1926,15.1756,15.1926,11200.0
2006-05-11 12:30:00,26.85,26.86,26.81,26.84,37200.0,15.1926,15.1982,15.1699,15.1869,37200.0
2006-05-11 12:40:00,26.83,26.83,26.81,26.82,52000.0,15.1813,15.1813,15.1699,15.1756,52000.0
2006-05-11 12:50:00,26.82,26.84,26.82,26.83,14400.0,15.1756,15.1869,15.1756,15.1813,14400.0
2006-05-11 13:00:00,26.84,26.87,26.82,26.84,38400.0,15.1869,15.2039,15.1756,15.1869,38400.0
2006-05-11 13:10:00,26.84,26.86,26.81,26.84,56800.0,15.1869,15.1982,15.1699,15.1869,56800.0
2006-05-11 13:20:00,26.84,26.87,26.8,26.82,24400.0,15.1869,15.2039,15.1643,15.1756,24400.0
2006-05-11 13:30:00,26.83,26.84,26.82,26.83,42800.0,15.1813,15.1869,15.1756,15.1813,42800.0
2006-05-11 13:40:00,26.82,26.83,26.82,26.82,23600.0,15.1756,15.1813,15.1756,15.1756,23600.0
2006-05-11 13:50:00,26.84,26.89,26.83,26.84,21600.0,15.1869,15.2152,15.1813,15.1869,21600.0
2006-05-11 14:00:00,26.84,26.87,26.84,26.86,13600.0,15.1869,15.2039,15.1869,15.1982,13600.0
2006-05-11 14:10:00,26.88,26.88,26.83,26.86,20400.0,15.2095,15.2095,15.1813,15.1982,20400.0
2006-05-11 14:20:00,26.86,26.88,26.83,26.83,14400.0,15.1982,15.2095,15.1813,15.1813,14400.0
2006-05-11 14:30:00,26.83,26.84,26.82,26.83,22400.0,15.1813,15.1869,15.1756,15.1813,22400.0
2006-05-11 14:40:00,26.83,26.84,26.81,26.82,42400.0,15.1813,15.1869,15.1699,15.1756,42400.0
2006-05-11 14:50:00,26.82,26.85,26.8,26.82,31200.0,15.1756,15.1926,15.1643,15.1756,31200.0
2006-05-11 15:00:00,26.83,26.85,26.8,26.84,42400.0,15.1813,15.1926,15.1643,15.1869,42400.0
2006-05-11 15:10:00,26.83,26.9,26.83,26.86,22800.0,15.1813,15.2209,15.1813,15.1982,22800.0
2006-05-11 15:20:00,26.86,26.87,26.84,26.84,39200.0,15.1982,15.2039,15.1869,15.1869,39200.0
2006-05-11 15:30:00,26.82,26.84,26.81,26.84,37600.0,15.1756,15.1869,15.1699,15.1869,37600.0
2006-05-11 15:40:00,26.84,26.85,26.8,26.85,68800.0,15.1869,15.1926,15.1643,15.1926,68800.0
2006-05-11 15:50:00,26.84,26.89,26.83,26.87,56400.0,15.1869,15.2152,15.1813,15.2039,56400.0
2006-05-12 09:30:00,26.89,26.9,26.82,26.84,42400.0,15.2152,15.2209,15.1756,15.1869,42400.0
2006-05-12 09:40:00,26.85,26.92,26.85,26.92,38400.0,15.1926,15.2322,15.1926,15.2322,38400.0
2006-05-12 09:50:00,26.89,26.92,26.86,26.9,43200.0,15.2152,15.2322,15.1982,15.2209,43200.0
2006-05-12 10:00:00,26.88,26.94,26.83,26.86,77200.0,15.2095,15.2435,15.1813,15.1982,77200.0
2006-05-12 10:10:00,26.86,26.92,26.85,26.89,35600.0,15.1982,15.2322,15.1926,15.2152,35600.0
2006-05-12 10:20:00,26.88,26.91,26.84,26.91,40000.0,15.2095,15.2265,15.1869,15.2265,40000.0
2006-05-12 10:30:00,26.91,26.91,26.85,26.87,52400.0,15.2265,15.2265,15.1926,15.2039,52400.0
2006-05-12 10:40:00,26.86,26.86,26.82,26.85,48800.0,15.1982,15.1982,15.1756,15.1926,48800.0
2006-05-12 10:50:00,26.84,26.86,26.8,26.86,52000.0,15.1869,15.1982,15.1643,15.1982,52000.0
2006-05-12 11:00:00,26.86,26.89,26.84,26.86,62400.0,15.1982,15.2152,15.1869,15.1982,62400.0
2006-05-12 11:10:00,26.86,26.87,26.83,26.84,52000.0,15.1982,15.2039,15.1813,15.1869,52000.0
2006-05-12 11:20:00,26.84,26.86,26.82,26.83,70400.0,15.1869,15.1982,15.1756,15.1813,70400.0
2006-05-12 11:30:00,26.83,26.83,26.79,26.79,92400.0,15.1813,15.1813,15.1586,15.1586,92400.0
2006-05-12 11:40:00,26.79,26.83,26.79,26.81,50000.0,15.1586,15.1813,15.1586,15.1699,50000.0
2006-05-12 11:50:00,26.81,26.83,26.8,26.81,33200.0,15.1699,15.1813,15.1643,15.1699,33200.0
2006-05-12 12:00:00,26.81,26.84,26.81,26.83,110400.0,15.1699,15.1869,15.1699,15.1813,110400.0
2006-05-12 12:10:00,26.84,26.84,26.8,26.8,31600.0,15.1869,15.1869,15.1643,15.1643,31600.0
2006-05-12 12:20:00,26.81,26.82,26.8,26.8,16400.0,15.1699,15.1756,15.1643,15.1643,16400.0
2006-05-12 12:30:00,26.8,26.8,26.75,26.79,64000.0,15.1643,15.1643,15.136,15.1586,64000.0
2006-05-12 12:40:00,26.77,26.8,26.75,26.78,40800.0,15.1473,15.1643,15.136,15.153,40800.0
2006-05-12 12:50:00,26.75,26.77,26.72,26.72,44000.0,15.136,15.1473,15.119,15.119,44000.0
2006-05-12 13:00:00,26.72,26.75,26.71,26.75,82400.0,15.119,15.136,15.1134,15.136,82400.0
2006-05-12 13:10:00,26.75,26.79,26.75,26.78,36000.0,15.136,15.1586,15.136,15.153,36000.0
2006-05-12 13:20:00,26.79,26.8,26.76,26.79,14400.0,15.1586,15.1643,15.1416,15.1586,14400.0
2006-05-12 13:30:00,26.79,26.8,26.77,26.78,13600.0,15.1586,15.1643,15.1473,15.153,13600.0
2006-05-12 13:40:00,26.78,26.81,26.77,26.78,24400.0,15.153,15.1699,15.1473,15.153,24400.0
2006-05-12 13:50:00,26.77,26.8,26.75,26.78,21200.0,15.1473,15.1643,15.136,15.153,21200.0
2006-05-12 14:00:00,26.79,26.82,26.78,26.8,62000.0,15.1586,15.1756,15.153,15.1643,62000.0
2006-05-12 14:10:00,26.8,26.85,26.8,26.82,62800.0,15.1643,15.1926,15.1643,15.1756,62800.0
2006-05-12 14:20:00,26.81,26.82,26.78,26.8,29600.0,15.1699,15.1756,15.153,15.1643,29600.0
2006-05-12 14:30:00,26.8,26.81,26.77,26.78,32400.0,15.1643,15.1699,15.1473,15.153,32400.0
2006-05-12 14:40:00,26.78,26.81,26.77,26.79,23200.0,15.153,15.1699,15.1473,15.1586,23200.0
2006-05-12 14:50:00,26.78,26.79,26.75,26.76,33600.0,15.153,15.1586,15.136,15.1416,33600.0
2006-05-12 15:00:00,26.75,26.8,26.74,26.74,21600.0,15.136,15.1643,15.1303,15.1303,21600.0
2006-05-12 15:10:00,26.76,26.78,26.75,26.76,19200.0,15.1416,15.153,15.136,15.1416,19200.0
2006-05-12 15:20:00,26.75,26.77,26.73,26.75,38800.0,15.136,15.1473,15.1247,15.136,38800.0
2006-05-12 15:30:00,26.73,26.75,26.71,26.75,112400.0,15.1247,15.136,15.1134,15.136,112400.0
2006-05-12 15:40:00,26.75,26.77,26.73,26.77,61600.0,15.136,15.1473,15.1247,15.1473,61600.0
2006-05-12 15:50:00,26.78,26.79,26.75,26.76,177600.0,15.153,15.1586,15.136,15.1416,177600.0
2006-05-15 09:30:00,26.85,26.85,26.8,26.82,80000.0,15.1926,15.1926,15.1643,15.1756,80000.0
2006-05-15 09:40:00,26.81,26.84,26.8,26.82,106400.0,15.1699,15.1869,15.1643,15.1756,106400.0
2006-05-15 09:50:00,26.8,26.83,26.8,26.81,52800.0,15.1643,15.1813,15.1643,15.1699,52800.0
2006-05-15 10:00:00,26.81,26.88,26.8,26.86,111200.0,15.1699,15.2095,15.1643,15.1982,111200.0
2006-05-15 10:10:00,26.86,26.88,26.84,26.88,49200.0,15.1982,15.2095,15.1869,15.2095,49200.0
2006-05-15 10:20:00,26.86,26.86,26.8,26.81,45600.0,15.1982,15.1982,15.1643,15.1699,45600.0
2006-05-15 10:30:00,26.81,26.88,26.8,26.87,89600.0,15.1699,15.2095,15.1643,15.2039,89600.0
2006-05-15 10:40:00,26.87,26.89,26.85,26.85,52800.0,15.2039,15.2152,15.1926,15.1926,52800.0
2006-05-15 10:50:00,26.86,26.9,26.83,26.84,52800.0,15.1982,15.2209,15.1813,15.1869,52800.0
2006-05-15 11:00:00,26.84,26.89,26.84,26.85,54000.0,15.1869,15.2152,15.1869,15.1926,54000.0
2006-05-15 11:10:00,26.84,26.9,26.84,26.9,32400.0,15.1869,15.2209,15.1869,15.2209,32400.0
2006-05-15 11:20:00,26.9,26.9,26.84,26.87,26800.0,15.2209,15.2209,15.1869,15.2039,26800.0
2006-05-15 11:30:00,26.89,26.91,26.85,26.86,37600.0,15.2152,15.2265,15.1926,15.1982,37600.0
2006-05-15 11:40:00,26.87,26.9,26.85,26.88,21600.0,15.2039,15.2209,15.1926,15.2095,21600.0
2006-05-15 11:50:00,26.88,26.91,26.88,26.9,23600.0,15.2095,15.2265,15.2095,15.2209,23600.0
2006-05-15 12:00:00,26.9,26.9,26.88,26.88,21600.0,15.2209,15.2209,15.2095,15.2095,21600.0
2006-05-15 12:10:00,26.88,26.88,26.84,26.84,15200.0,15.2095,15.2095,15.1869,15.1869,15200.0
2006-05-15 12:20:00,26.85,26.9,26.85,26.88,19200.0,15.1926,15.2209,15.1926,15.2095,19200.0
2006-05-15 12:30:00,26.88,26.91,26.88,26.88,15200.0,15.2095,15.2265,15.2095,15.2095,15200.0
2006-05-15 12:40:00,26.88,26.91,26.87,26.88,15600.0,15.2095,15.2265,15.2039,15.2095,15600.0
2006-05-15 12:50:00,26.88,26.89,26.84,26.88,8800.0,15.2095,15.2152,15.1869,15.2095,8800.0
2006-05-15 13:00:00,26.89,26.91,26.83,26.84,28400.0,15.2152,15.2265,15.1813,15.1869,28400.0
2006-05-15 13:10:00,26.85,26.86,26.83,26.83,12400.0,15.1926,15.1982,15.1813,15.1813,12400.0
2006-05-15 13:20:00,26.83,26.86,26.8,26.86,107200.0,15.1813,15.1982,15.1643,15.1982,107200.0
2006-05-15 13:30:00,26.86,26.86,26.81,26.82,30000.0,15.1982,15.1982,15.1699,15.1756,30000.0
2006-05-15 13:40:00,26.82,26.85,26.81,26.82,51600.0,15.1756,15.1926,15.1699,15.1756,51600.0
2006-05-15 13:50:00,26.81,26.85,26.81,26.85,72400.0,15.1699,15.1926,15.1699,15.1926,72400.0
2006-05-15 14:00:00,26.85,26.92,26.84,26.91,34000.0,15.1926,15.2322,15.1869,15.2265,34000.0
2006-05-15 14:10:00,26.9,26.9,26.83,26.88,43600.0,15.2209,15.2209,15.1813,15.2095,43600.0
2006-05-15 14:20:00,26.87,26.93,26.87,26.92,28800.0,15.2039,15.2378,15.2039,15.2322,28800.0
2006-05-15 14:30:00,26.92,27.03,26.92,26.99,60800.0,15.2322,15.2944,15.2322,15.2718,60800.0
2006-05-15 14:40:00,27.01,27.01,26.94,26.95,28000.0,15.2831,15.2831,15.2435,15.2492,28000.0
2006-05-15 14:50:00,26.95,26.98,26.95,26.97,30400.0,15.2492,15.2661,15.2492,15.2605,30400.0
2006-05-15 15:00:00,26.97,27.05,26.97,27.02,42400.0,15.2605,15.3057,15.2605,15.2888,42400.0
2006-05-15 15:10:00,27.02,27.13,27.02,27.11,66000.0,15.2888,15.351,15.2888,15.3397,66000.0
2006-05-15 15:20:00,27.09,27.09,27.03,27.05,56000.0,15.3284,15.3284,15.2944,15.3057,56000.0
2006-05-15 15:30:00,27.05,27.09,27.0,27.0,108800.0,15.3057,15.3284,15.2774,15.2774,108800.0
2006-05-15 15:40:00,27.0,27.04,26.97,27.02,44400.0,15.2774,15.3001,15.2605,15.2888,44400.0
2006-05-15 15:50:00,27.02,27.1,27.02,27.07,80000.0,15.2888,15.334,15.2888,15.3171,80000.0
2006-05-16 09:30:00,27.08,27.09,27.0,27.07,50400.0,15.3227,15.3284,15.2774,15.3171,50400.0
2006-05-16 09:40:00,27.05,27.05,26.93,27.0,59200.0,15.3057,15.3057,15.2378,15.2774,59200.0
2006-05-16 09:50:00,26.99,27.0,26.95,26.96,37600.0,15.2718,15.2774,15.2492,15.2548,37600.0
2006-05-16 10:00:00,26.96,27.02,26.93,26.99,186800.0,15.2548,15.2888,15.2378,15.2718,186800.0
2006-05-16 10:10:00,27.0,27.0,26.97,26.97,53600.0,15.2774,15.2774,15.2605,15.2605,53600.0
2006-05-16 10:20:00,26.98,27.04,26.98,27.02,79600.0,15.2661,15.3001,15.2661,15.2888,79600.0
2006-05-16 10:30:00,27.02,27.04,27.01,27.03,63600.0,15.2888,15.3001,15.2831,15.2944,63600.0
2006-05-16 10:40:00,27.02,27.12,27.02,27.12,55200.0,15.2888,15.3453,15.2888,15.3453,55200.0
2006-05-16 10:50:00,27.15,27.15,27.11,27.11,67200.0,15.3623,15.3623,15.3397,15.3397,67200.0
2006-05-16 11:00:00,27.12,27.14,27.11,27.13,50000.0,15.3453,15.3567,15.3397,15.351,50000.0
2006-05-16 11:10:00,27.11,27.11,27.06,27.06,49600.0,15.3397,15.3397,15.3114,15.3114,49600.0
2006-05-16 11:20:00,27.06,27.06,27.02,27.03,43600.0,15.3114,15.3114,15.2888,15.2944,43600.0
2006-05-16 11:30:00,27.03,27.06,27.01,27.06,31600.0,15.2944,15.3114,15.2831,15.3114,31600.0
2006-05-16 11:40:00,27.06,27.06,27.0,27.02,42000.0,15.3114,15.3114,15.2774,15.2888,42000.0
2006-05-16 11:50:00,27.02,27.03,26.99,26.99,31600.0,15.2888,15.2944,15.2718,15.2718,31600.0
2006-05-16 12:00:00,26.99,27.0,26.94,26.99,44400.0,15.2718,15.2774,15.2435,15.2718,44400.0
2006-05-16 12:10:00,26.99,27.0,26.96,26.97,32000.0,15.2718,15.2774,15.2548,15.2605,32000.0
2006-05-16 12:20:00,26.97,26.99,26.95,26.98,34000.0,15.2605,15.2718,15.2492,15.2661,34000.0
2006-05-16 12:30:00,26.98,27.01,26.97,26.99,52400.0,15.2661,15.2831,15.2605,15.2718,52400.0
2006-05-16 12:40:00,26.99,27.0,26.96,26.96,14400.0,15.2718,15.2774,15.2548,15.2548,14400.0
2006-05-16 12:50:00,26.96,27.01,26.96,27.01,53200.0,15.2548,15.2831,15.2548,15.2831,53200.0
2006-05-16 13:00:00,27.03,27.03,26.98,27.01,90400.0,15.2944,15.2944,15.2661,15.2831,90400.0
2006-05-16 13:10:00,27.01,27.03,26.99,27.0,32800.0,15.2831,15.2944,15.2718,15.2774,32800.0
2006-05-16 13:20:00,27.0,27.02,26.97,26.97,52000.0,15.2774,15.2888,15.2605,15.2605,52000.0
2006-05-16 13:30:00,26.98,26.99,26.96,26.98,26000.0,15.2661,15.2718,15.2548,15.2661,26000.0
2006-05-16 13:40:00,26.97,27.0,26.97,26.99,56400.0,15.2605,15.2774,15.2605,15.2718,56400.0
2006-05-16 13:50:00,26.99,27.0,26.98,26.99,40400.0,15.2718,15.2774,15.2661,15.2718,40400.0
2006-05-16 14:00:00,26.99,27.0,26.97,26.98,48400.0,15.2718,15.2774,15.2605,15.2661,48400.0
2006-05-16 14:10:00,26.97,27.0,26.97,26.99,61600.0,15.2605,15.2774,15.2605,15.2718,61600.0
2006-05-16 14:20:00,26.99,26.99,26.95,26.98,43200.0,15.2718,15.2718,15.2492,15.2661,43200.0
2006-05-16 14:30:00,26.98,27.02,26.98,27.02,95600.0,15.2661,15.2888,15.2661,15.2888,95600.0
2006-05-16 14:40:00,27.01,27.03,27.0,27.0,72800.0,15.2831,15.2944,15.2774,15.2774,72800.0
2006-05-16 14:50:00,27.0,27.01,27.0,27.0,84400.0,15.2774,15.2831,15.2774,15.2774,84400.0
2006-05-16 15:00:00,27.0,27.06,27.0,27.03,165200.0,15.2774,15.3114,15.2774,15.2944,165200.0
2006-05-16 15:10:00,27.02,27.03,26.99,27.02,67200.0,15.2888,15.2944,15.2718,15.2888,67200.0
2006-05-16 15:20:00,27.02,27.06,27.01,27.05,105200.0,15.2888,15.3114,15.2831,15.3057,105200.0
2006-05-16 15:30:00,27.05,27.1,27.04,27.07,108400.0,15.3057,15.334,15.3001,15.3171,108400.0
2006-05-16 15:40:00,27.07,27.09,27.04,27.05,122400.0,15.3171,15.3284,15.3001,15.3057,122400.0
2006-05-16 15:50:00,27.05,27.05,27.01,27.01,179200.0,15.3057,15.3057,15.2831,15.2831,179200.0
2006-05-17 09:30:00,26.8,26.86,26.75,26.81,50800.0,15.1643,15.1982,15.136,15.1699,50800.0
2006-05-17 09:40:00,26.79,26.82,26.7,26.82,46000.0,15.1586,15.1756,15.1077,15.1756,46000.0
2006-05-17 09:50:00,26.82,26.83,26.77,26.79,65600.0,15.1756,15.1813,15.1473,15.1586,65600.0
2006-05-17 10:00:00,26.8,26.82,26.76,26.79,101600.0,15.1643,15.1756,15.1416,15.1586,101600.0
2006-05-17 10:10:00,26.79,26.83,26.78,26.83,64400.0,15.1586,15.1813,15.153,15.1813,64400.0
2006-05-17 10:20:00,26.84,26.95,26.83,26.95,78800.0,15.1869,15.2492,15.1813,15.2492,78800.0
2006-05-17 10:30:00,26.95,27.01,26.93,26.98,64800.0,15.2492,15.2831,15.2378,15.2661,64800.0
2006-05-17 10:40:00,26.97,27.05,26.94,27.04,87200.0,15.2605,15.3057,15.2435,15.3001,87200.0
2006-05-17 10:50:00,27.04,27.06,26.99,27.05,82400.0,15.3001,15.3114,15.2718,15.3057,82400.0
2006-05-17 11:00:00,27.04,27.04,26.97,27.01,84400.0,15.3001,15.3001,15.2605,15.2831,84400.0
2006-05-17 11:10:00,27.01,27.02,26.94,26.98,101200.0,15.2831,15.2888,15.2435,15.2661,101200.0
2006-05-17 11:20:00,26.98,27.0,26.92,26.93,108000.0,15.2661,15.2774,15.2322,15.2378,108000.0
2006-05-17 11:30:00,26.93,27.0,26.9,27.0,174800.0,15.2378,15.2774,15.2209,15.2774,174800.0
2006-05-17 11:40:00,26.98,27.0,26.93,26.93,55600.0,15.2661,15.2774,15.2378,15.2378,55600.0
2006-05-17 11:50:00,26.93,26.97,26.92,26.95,22400.0,15.2378,15.2605,15.2322,15.2492,22400.0
2006-05-17 12:00:00,26.95,26.95,26.92,26.93,40400.0,15.2492,15.2492,15.2322,15.2378,40400.0
2006-05-17 12:10:00,26.93,27.0,26.93,26.96,35600.0,15.2378,15.2774,15.2378,15.2548,35600.0
2006-05-17 12:20:00,26.96,26.96,26.93,26.93,85200.0,15.2548,15.2548,15.2378,15.2378,85200.0
2006-05-17 12:30:00,26.94,27.01,26.94,27.0,63200.0,15.2435,15.2831,15.2435,15.2774,63200.0
2006-05-17 12:40:00,27.0,27.0,26.94,26.94,48400.0,15.2774,15.2774,15.2435,15.2435,48400.0
2006-05-17 12:50:00,26.94,26.97,26.92,26.97,40800.0,15.2435,15.2605,15.2322,15.2605,40800.0
2006-05-17 13:00:00,26.97,27.02,26.91,26.93,57200.0,15.2605,15.2888,15.2265,15.2378,57200.0
2006-05-17 13:10:00,26.93,26.97,26.93,26.96,43200.0,15.2378,15.2605,15.2378,15.2548,43200.0
2006-05-17 13:20:00,26.96,26.97,26.92,26.93,55600.0,15.2548,15.2605,15.2322,15.2378,55600.0
2006-05-17 13:30:00,26.93,26.98,26.92,26.93,35600.0,15.2378,15.2661,15.2322,15.2378,35600.0
2006-05-17 13:40:00,26.93,26.95,26.88,26.93,56800.0,15.2378,15.2492,15.2095,15.2378,56800.0
2006-05-17 13:50:00,26.95,26.97,26.93,26.93,30000.0,15.2492,15.2605,15.2378,15.2378,30000.0
2006-05-17 14:00:00,26.93,26.94,26.92,26.93,26800.0,15.2378,15.2435,15.2322,15.2378,26800.0
2006-05-17 14:10:00,26.91,26.91,26.82,26.83,57200.0,15.2265,15.2265,15.1756,15.1813,57200.0
2006-05-17 14:20:00,26.83,26.88,26.83,26.88,51200.0,15.1813,15.2095,15.1813,15.2095,51200.0
2006-05-17 14:30:00,26.88,26.89,26.82,26.84,66400.0,15.2095,15.2152,15.1756,15.1869,66400.0
2006-05-17 14:40:00,26.83,26.91,26.83,26.84,79600.0,15.1813,15.2265,15.1813,15.1869,79600.0
2006-05-17 14:50:00,26.84,26.88,26.79,26.84,94400.0,15.1869,15.2095,15.1586,15.1869,94400.0
2006-05-17 15:00:00,26.85,26.97,26.84,26.97,64000.0,15.1926,15.2605,15.1869,15.2605,64000.0
2006-05-17 15:10:00,26.97,26.98,26.91,26.95,70000.0,15.2605,15.2661,15.2265,15.2492,70000.0
2006-05-17 15:20:00,26.95,26.97,26.91,26.95,55200.0,15.2492,15.2605,15.2265,15.2492,55200.0
2006-05-17 15:30:00,26.94,27.03,26.93,27.03,156000.0,15.2435,15.2944,15.2378,15.2944,156000.0
2006-05-17 15:40:00,27.03,27.03,27.0,27.02,318400.0,15.2944,15.2944,15.2774,15.2888,318400.0
2006-05-17 15:50:00,27.02,27.02,27.0,27.0,302000.0,15.2888,15.2888,15.2774,15.2774,302000.0
2006-05-18 09:30:00,26.8,27.1,26.8,27.04,81600.0,15.1643,15.334,15.1643,15.3001,81600.0
2006-05-18 09:40:00,27.04,27.14,27.04,27.07,79600.0,15.3001,15.3567,15.3001,15.3171,79600.0
2006-05-18 09:50:00,27.07,27.07,27.0,27.03,112400.0,15.3171,15.3171,15.2774,15.2944,112400.0
2006-05-18 10:00:00,27.05,27.11,27.02,27.03,85200.0,15.3057,15.3397,15.2888,15.2944,85200.0
2006-05-18 10:10:00,27.03,27.1,27.01,27.07,65600.0,15.2944,15.334,15.2831,15.3171,65600.0
2006-05-18 10:20:00,27.07,27.16,27.05,27.12,56400.0,15.3171,15.368,15.3057,15.3453,56400.0
2006-05-18 10:30:00,27.12,27.14,27.06,27.08,64400.0,15.3453,15.3567,15.3114,15.3227,64400.0
2006-05-18 10:40:00,27.09,27.1,27.02,27.03,55600.0,15.3284,15.334,15.2888,15.2944,55600.0
2006-05-18 10:50:00,27.03,27.03,27.0,27.03,79200.0,15.2944,15.2944,15.2774,15.2944,79200.0
2006-05-18 11:00:00,27.02,27.02,26.96,26.98,266000.0,15.2888,15.2888,15.2548,15.2661,266000.0
2006-05-18 11:10:00,26.99,26.99,26.96,26.99,29200.0,15.2718,15.2718,15.2548,15.2718,29200.0
2006-05-18 11:20:00,26.99,27.06,26.99,27.04,41600.0,15.2718,15.3114,15.2718,15.3001,41600.0
2006-05-18 11:30:00,27.04,27.08,27.03,27.05,35200.0,15.3001,15.3227,15.2944,15.3057,35200.0
2006-05-18 11:40:00,27.05,27.07,27.0,27.02,71200.0,15.3057,15.3171,15.2774,15.2888,71200.0
2006-05-18 11:50:00,27.02,27.02,26.91,27.01,101600.0,15.2888,15.2888,15.2265,15.2831,101600.0
2006-05-18 12:00:00,27.01,27.09,26.97,27.05,69200.0,15.2831,15.3284,15.2605,15.3057,69200.0
2006-05-18 12:10:00,27.07,27.07,26.94,26.94,42800.0,15.3171,15.3171,15.2435,15.2435,42800.0
2006-05-18 12:20:00,26.95,27.03,26.93,27.03,72000.0,15.2492,15.2944,15.2378,15.2944,72000.0
2006-05-18 12:30:00,27.03,27.03,27.0,27.0,22000.0,15.2944,15.2944,15.2774,15.2774,22000.0
2006-05-18 12:40:00,27.0,27.03,26.99,27.0,36000.0,15.2774,15.2944,15.2718,15.2774,36000.0
2006-05-18 12:50:00,27.0,27.05,27.0,27.05,38000.0,15.2774,15.3057,15.2774,15.3057,38000.0
2006-05-18 13:00:00,27.04,27.05,27.0,27.02,36800.0,15.3001,15.3057,15.2774,15.2888,36800.0
2006-05-18 13:10:00,27.02,27.04,27.01,27.03,50000.0,15.2888,15.3001,15.2831,15.2944,50000.0
2006-05-18 13:20:00,27.03,27.08,27.03,27.07,43200.0,15.2944,15.3227,15.2944,15.3171,43200.0
2006-05-18 13:30:00,27.06,27.11,27.06,27.09,82000.0,15.3114,15.3397,15.3114,15.3284,82000.0
2006-05-18 13:40:00,27.08,27.09,27.07,27.08,51600.0,15.3227,15.3284,15.3171,15.3227,51600.0
2006-05-18 13:50:00,27.09,27.11,27.07,27.1,41200.0,15.3284,15.3397,15.3171,15.334,41200.0
2006-05-18 14:00:00,27.11,27.12,27.08,27.1,147200.0,15.3397,15.3453,15.3227,15.334,147200.0
2006-05-18 14:10:00,27.11,27.11,27.07,27.1,56000.0,15.3397,15.3397,15.3171,15.334,56000.0
2006-05-18 14:20:00,27.1,27.1,27.04,27.05,95200.0,15.334,15.334,15.3001,15.3057,95200.0
2006-05-18 14:30:00,27.05,27.11,27.05,27.11,70800.0,15.3057,15.3397,15.3057,15.3397,70800.0
2006-05-18 14:40:00,27.1,27.11,27.07,27.08,58000.0,15.334,15.3397,15.3171,15.3227,58000.0
2006-05-18 14:50:00,27.08,27.11,27.01,27.05,52000.0,15.3227,15.3397,15.2831,15.3057,52000.0
2006-05-18 15:00:00,27.05,27.05,27.02,27.03,34800.0,15.3057,15.3057,15.2888,15.2944,34800.0
2006-05-18 15:10:00,27.02,27.03,26.98,26.99,96000.0,15.2888,15.2944,15.2661,15.2718,96000.0
2006-05-18 15:20:00,26.99,27.03,26.96,27.03,90400.0,15.2718,15.2944,15.2548,15.2944,90400.0
2006-05-18 15:30:00,27.03,27.07,26.98,27.0,89200.0,15.2944,15.3171,15.2661,15.2774,89200.0
2006-05-18 15:40:00,27.0,27.02,26.93,27.02,122000.0,15.2774,15.2888,15.2378,15.2888,122000.0
2006-05-18 15:50:00,27.03,27.05,27.0,27.0,189600.0,15.2944,15.3057,15.2774,15.2774,189600.0
2006-05-19 09:30:00,27.17,27.18,26.86,26.86,356000.0,15.3736,15.3793,15.1982,15.1982,356000.0
2006-05-19 09:40:00,26.88,27.03,26.79,26.96,87400.0,15.2095,15.2944,15.1586,15.2548,87400.0
2006-05-19 09:50:00,26.99,27.09,26.98,26.98,28400.0,15.2718,15.3284,15.2661,15.2661,28400.0
2006-05-19 10:00:00,26.97,27.03,26.96,27.03,45600.0,15.2605,15.2944,15.2548,15.2944,45600.0
2006-05-19 10:10:00,27.03,27.07,26.95,26.99,53400.0,15.2944,15.3171,15.2492,15.2718,53400.0
2006-05-19 10:20:00,26.96,27.06,26.87,27.06,68300.0,15.2548,15.3114,15.2039,15.3114,68300.0
2006-05-19 10:30:00,27.04,27.11,27.01,27.1,50500.0,15.3001,15.3397,15.2831,15.334,50500.0
2006-05-19 10:40:00,27.1,27.11,27.04,27.06,38800.0,15.334,15.3397,15.3001,15.3114,38800.0
2006-05-19 10:50:00,27.07,27.07,26.96,27.02,46600.0,15.3171,15.3171,15.2548,15.2888,46600.0
2006-05-19 11:00:00,27.01,27.02,26.92,26.96,58900.0,15.2831,15.2888,15.2322,15.2548,58900.0
2006-05-19 11:10:00,26.98,27.1,26.86,27.09,81100.0,15.2661,15.334,15.1982,15.3284,81100.0
2006-05-19 11:20:00,27.1,27.25,27.09,27.17,55600.0,15.334,15.4189,15.3284,15.3736,55600.0
2006-05-19 11:30:00,27.17,27.2,27.01,27.04,50100.0,15.3736,15.3906,15.2831,15.3001,50100.0
2006-05-19 11:40:00,27.05,27.1,26.98,26.99,61300.0,15.3057,15.334,15.2661,15.2718,61300.0
2006-05-19 11:50:00,26.99,27.01,26.93,26.95,31200.0,15.2718,15.2831,15.2378,15.2492,31200.0
2006-05-19 12:00:00,26.95,27.06,26.9,27.05,53500.0,15.2492,15.3114,15.2209,15.3057,53500.0
2006-05-19 12:10:00,27.05,27.18,27.04,27.1,43000.0,15.3057,15.3793,15.3001,15.334,43000.0
2006-05-19 12:20:00,27.1,27.1,27.01,27.02,24800.0,15.334,15.334,15.2831,15.2888,24800.0
2006-05-19 12:30:00,27.01,27.06,26.98,27.04,71300.0,15.2831,15.3114,15.2661,15.3001,71300.0
2006-05-19 12:40:00,27.04,27.22,27.04,27.15,51500.0,15.3001,15.4019,15.3001,15.3623,51500.0
2006-05-19 12:50:00,27.18,27.18,27.09,27.09,31500.0,15.3793,15.3793,15.3284,15.3284,31500.0
2006-05-19 13:00:00,27.08,27.15,27.04,27.1,37700.0,15.3227,15.3623,15.3001,15.334,37700.0
2006-05-19 13:10:00,27.09,27.23,27.07,27.17,30000.0,15.3284,15.4076,15.3171,15.3736,30000.0
2006-05-19 13:20:00,27.17,27.23,27.15,27.18,37200.0,15.3736,15.4076,15.3623,15.3793,37200.0
2006-05-19 13:30:00,27.18,27.24,27.15,27.22,31600.0,15.3793,15.4132,15.3623,15.4019,31600.0
2006-05-19 13:40:00,27.23,27.32,27.19,27.29,70200.0,15.4076,15.4585,15.385,15.4415,70200.0
2006-05-19 13:50:00,27.28,27.32,27.22,27.22,63600.0,15.4359,15.4585,15.4019,15.4019,63600.0
2006-05-19 14:00:00,27.22,27.23,27.2,27.21,29100.0,15.4019,15.4076,15.3906,15.3963,29100.0
2006-05-19 14:10:00,27.2,27.29,27.2,27.26,74800.0,15.3906,15.4415,15.3906,15.4246,74800.0
2006-05-19 14:20:00,27.26,27.26,27.17,27.19,50600.0,15.4246,15.4246,15.3736,15.385,50600.0
2006-05-19 14:30:00,27.19,27.19,27.1,27.11,58600.0,15.385,15.385,15.334,15.3397,58600.0
2006-05-19 14:40:00,27.12,27.2,27.12,27.18,45300.0,15.3453,15.3906,15.3453,15.3793,45300.0
2006-05-19 14:50:00,27.18,27.18,27.1,27.15,43900.0,15.3793,15.3793,15.334,15.3623,43900.0
2006-05-19 15:00:00,27.15,27.2,27.13,27.18,61200.0,15.3623,15.3906,15.351,15.3793,61200.0
2006-05-19 15:10:00,27.17,27.18,27.12,27.12,77400.0,15.3736,15.3793,15.3453,15.3453,77400.0
2006-05-19 15:20:00,27.13,27.17,27.1,27.16,81900.0,15.351,15.3736,15.334,15.368,81900.0
2006-05-19 15:30:00,27.16,27.19,27.13,27.15,64300.0,15.368,15.385,15.351,15.3623,64300.0
2006-05-19 15:40:00,27.14,27.26,27.12,27.21,91500.0,15.3567,15.4246,15.3453,15.3963,91500.0
2006-05-19 15:50:00,27.21,27.28,27.19,27.19,158200.0,15.3963,15.4359,15.385,15.385,158200.0
2006-05-22 09:30:00,27.19,27.55,27.19,27.46,121800.0,15.385,15.5887,15.385,15.5377,121800.0
2006-05-22 09:40:00,27.46,27.52,27.4,27.47,121500.0,15.5377,15.5717,15.5038,15.5434,121500.0
2006-05-22 09:50:00,27.48,27.54,27.36,27.5,85400.0,15.549,15.583,15.4811,15.5604,85400.0
2006-05-22 10:00:00,27.49,27.5,27.38,27.38,56000.0,15.5547,15.5604,15.4925,15.4925,56000.0
2006-05-22 10:10:00,27.38,27.38,27.3,27.3,63300.0,15.4925,15.4925,15.4472,15.4472,63300.0
2006-05-22 10:20:00,27.3,27.32,27.26,27.32,56000.0,15.4472,15.4585,15.4246,15.4585,56000.0
2006-05-22 10:30:00,27.33,27.39,27.32,27.38,46000.0,15.4642,15.4981,15.4585,15.4925,46000.0
2006-05-22 10:40:00,27.38,27.39,27.32,27.35,36300.0,15.4925,15.4981,15.4585,15.4755,36300.0
2006-05-22 10:50:00,27.35,27.35,27.29,27.29,38600.0,15.4755,15.4755,15.4415,15.4415,38600.0
2006-05-22 11:00:00,27.28,27.29,27.2,27.25,56600.0,15.4359,15.4415,15.3906,15.4189,56600.0
2006-05-22 11:10:00,27.27,27.27,27.12,27.13,33100.0,15.4302,15.4302,15.3453,15.351,33100.0
2006-05-22 11:20:00,27.12,27.2,27.12,27.2,65200.0,15.3453,15.3906,15.3453,15.3906,65200.0
2006-05-22 11:30:00,27.21,27.3,27.21,27.22,43200.0,15.3963,15.4472,15.3963,15.4019,43200.0
2006-05-22 11:40:00,27.23,27.23,27.1,27.11,34500.0,15.4076,15.4076,15.334,15.3397,34500.0
2006-05-22 11:50:00,27.1,27.14,26.98,27.12,97600.0,15.334,15.3567,15.2661,15.3453,97600.0
2006-05-22 12:00:00,27.11,27.29,27.09,27.17,71400.0,15.3397,15.4415,15.3284,15.3736,71400.0
2006-05-22 12:10:00,27.16,27.23,27.1,27.23,37200.0,15.368,15.4076,15.334,15.4076,37200.0
2006-05-22 12:20:00,27.22,27.23,27.13,27.16,24400.0,15.4019,15.4076,15.351,15.368,24400.0
2006-05-22 12:30:00,27.16,27.26,27.1,27.23,39100.0,15.368,15.4246,15.334,15.4076,39100.0
2006-05-22 12:40:00,27.2,27.24,27.1,27.19,83100.0,15.3906,15.4132,15.334,15.385,83100.0
2006-05-22 12:50:00,27.19,27.2,27.07,27.11,41600.0,15.385,15.3906,15.3171,15.3397,41600.0
2006-05-22 13:00:00,27.11,27.13,27.08,27.1,25200.0,15.3397,15.351,15.3227,15.334,25200.0
2006-05-22 13:10:00,27.09,27.13,27.08,27.11,22100.0,15.3284,15.351,15.3227,15.3397,22100.0
2006-05-22 13:20:00,27.11,27.2,27.09,27.19,36000.0,15.3397,15.3906,15.3284,15.385,36000.0
2006-05-22 13:30:00,27.19,27.19,27.12,27.18,33600.0,15.385,15.385,15.3453,15.3793,33600.0
2006-05-22 13:40:00,27.17,27.19,27.13,27.17,38100.0,15.3736,15.385,15.351,15.3736,38100.0
2006-05-22 13:50:00,27.17,27.23,27.14,27.22,28600.0,15.3736,15.4076,15.3567,15.4019,28600.0
2006-05-22 14:00:00,27.23,27.23,27.08,27.1,36000.0,15.4076,15.4076,15.3227,15.334,36000.0
2006-05-22 14:10:00,27.12,27.25,27.11,27.22,58700.0,15.3453,15.4189,15.3397,15.4019,58700.0
2006-05-22 14:20:00,27.21,27.26,27.19,27.22,34100.0,15.3963,15.4246,15.385,15.4019,34100.0
2006-05-22 14:30:00,27.23,27.24,27.18,27.2,35000.0,15.4076,15.4132,15.3793,15.3906,35000.0
2006-05-22 14:40:00,27.2,27.23,27.17,27.23,96600.0,15.3906,15.4076,15.3736,15.4076,96600.0
2006-05-22 14:50:00,27.23,27.28,27.2,27.25,133700.0,15.4076,15.4359,15.3906,15.4189,133700.0
2006-05-22 15:00:00,27.25,27.34,27.25,27.33,51600.0,15.4189,15.4698,15.4189,15.4642,51600.0
2006-05-22 15:10:00,27.33,27.35,27.27,27.31,85000.0,15.4642,15.4755,15.4302,15.4529,85000.0
2006-05-22 15:20:00,27.29,27.34,27.24,27.33,60000.0,15.4415,15.4698,15.4132,15.4642,60000.0
2006-05-22 15:30:00,27.34,27.35,27.3,27.35,54700.0,15.4698,15.4755,15.4472,15.4755,54700.0
2006-05-22 15:40:00,27.35,27.35,27.23,27.29,67700.0,15.4755,15.4755,15.4076,15.4415,67700.0
2006-05-22 15:50:00,27.3,27.3,27.18,27.26,116900.0,15.4472,15.4472,15.3793,15.4246,116900.0
2006-05-23 09:30:00,27.2,27.39,27.05,27.31,72600.0,15.3906,15.4981,15.3057,15.4529,72600.0
2006-05-23 09:40:00,27.28,27.31,27.14,27.31,41100.0,15.4359,15.4529,15.3567,15.4529,41100.0
2006-05-23 09:50:00,27.31,27.37,27.22,27.35,55700.0,15.4529,15.4868,15.4019,15.4755,55700.0
2006-05-23 10:00:00,27.35,27.39,27.33,27.39,63600.0,15.4755,15.4981,15.4642,15.4981,63600.0
2006-05-23 10:10:00,27.4,27.43,27.33,27.35,35400.0,15.5038,15.5208,15.4642,15.4755,35400.0
2006-05-23 10:20:00,27.36,27.42,27.32,27.36,70400.0,15.4811,15.5151,15.4585,15.4811,70400.0
2006-05-23 10:30:00,27.37,27.53,27.35,27.5,210200.0,15.4868,15.5773,15.4755,15.5604,210200.0
2006-05-23 10:40:00,27.5,27.5,27.43,27.45,70500.0,15.5604,15.5604,15.5208,15.5321,70500.0
2006-05-23 10:50:00,27.46,27.5,27.44,27.48,62500.0,15.5377,15.5604,15.5264,15.549,62500.0
2006-05-23 11:00:00,27.48,27.5,27.47,27.49,83500.0,15.549,15.5604,15.5434,15.5547,83500.0
2006-05-23 11:10:00,27.5,27.55,27.48,27.55,114400.0,15.5604,15.5887,15.549,15.5887,114400.0
2006-05-23 11:20:00,27.54,27.55,27.5,27.51,38100.0,15.583,15.5887,15.5604,15.566,38100.0
2006-05-23 11:30:00,27.51,27.6,27.51,27.54,58500.0,15.566,15.6169,15.566,15.583,58500.0
2006-05-23 11:40:00,27.54,27.65,27.54,27.62,95300.0,15.583,15.6452,15.583,15.6283,95300.0
2006-05-23 11:50:00,27.62,27.63,27.5,27.53,73800.0,15.6283,15.6339,15.5604,15.5773,73800.0
2006-05-23 12:00:00,27.52,27.55,27.42,27.48,49500.0,15.5717,15.5887,15.5151,15.549,49500.0
2006-05-23 12:10:00,27.48,27.48,27.44,27.46,28800.0,15.549,15.549,15.5264,15.5377,28800.0
2006-05-23 12:20:00,27.46,27.48,27.42,27.44,53500.0,15.5377,15.549,15.5151,15.5264,53500.0
2006-05-23 12:30:00,27.45,27.48,27.4,27.46,40500.0,15.5321,15.549,15.5038,15.5377,40500.0
2006-05-23 12:40:00,27.46,27.46,27.42,27.43,13700.0,15.5377,15.5377,15.5151,15.5208,13700.0
2006-05-23 12:50:00,27.43,27.46,27.4,27.41,29200.0,15.5208,15.5377,15.5038,15.5094,29200.0
2006-05-23 13:00:00,27.41,27.48,27.4,27.46,30700.0,15.5094,15.549,15.5038,15.5377,30700.0
2006-05-23 13:10:00,27.46,27.49,27.44,27.44,69400.0,15.5377,15.5547,15.5264,15.5264,69400.0
2006-05-23 13:20:00,27.44,27.46,27.39,27.41,27200.0,15.5264,15.5377,15.4981,15.5094,27200.0
2006-05-23 13:30:00,27.42,27.55,27.35,27.54,112300.0,15.5151,15.5887,15.4755,15.583,112300.0
2006-05-23 13:40:00,27.55,27.65,27.55,27.65,57900.0,15.5887,15.6452,15.5887,15.6452,57900.0
2006-05-23 13:50:00,27.62,27.63,27.52,27.53,40900.0,15.6283,15.6339,15.5717,15.5773,40900.0
2006-05-23 14:00:00,27.53,27.55,27.52,27.52,27900.0,15.5773,15.5887,15.5717,15.5717,27900.0
2006-05-23 14:10:00,27.52,27.54,27.45,27.46,63900.0,15.5717,15.583,15.5321,15.5377,63900.0
2006-05-23 14:20:00,27.45,27.5,27.41,27.45,76900.0,15.5321,15.5604,15.5094,15.5321,76900.0
2006-05-23 14:30:00,27.47,27.52,27.45,27.45,58100.0,15.5434,15.5717,15.5321,15.5321,58100.0
2006-05-23 14:40:00,27.45,27.5,27.42,27.44,41500.0,15.5321,15.5604,15.5151,15.5264,41500.0
2006-05-23 14:50:00,27.44,27.49,27.43,27.49,55900.0,15.5264,15.5547,15.5208,15.5547,55900.0
2006-05-23 15:00:00,27.49,27.54,27.47,27.49,60900.0,15.5547,15.583,15.5434,15.5547,60900.0
2006-05-23 15:10:00,27.5,27.57,27.49,27.51,66300.0,15.5604,15.6,15.5547,15.566,66300.0
2006-05-23 15:20:00,27.51,27.51,27.46,27.47,49200.0,15.566,15.566,15.5377,15.5434,49200.0
2006-05-23 15:30:00,27.47,27.5,27.47,27.48,105600.0,15.5434,15.5604,15.5434,15.549,105600.0
2006-05-23 15:40:00,27.48,27.5,27.38,27.45,131900.0,15.549,15.5604,15.4925,15.5321,131900.0
2006-05-23 15:50:00,27.5,27.51,27.34,27.37,197400.0,15.5604,15.566,15.4698,15.4868,197400.0
2006-05-24 09:30:00,27.29,27.3,27.11,27.12,41500.0,15.4415,15.4472,15.3397,15.3453,41500.0
2006-05-24 09:40:00,27.12,27.41,27.1,27.41,52600.0,15.3453,15.5094,15.334,15.5094,52600.0
2006-05-24 09:50:00,27.41,27.45,27.22,27.32,73600.0,15.5094,15.5321,15.4019,15.4585,73600.0
2006-05-24 10:00:00,27.33,27.55,27.33,27.53,68500.0,15.4642,15.5887,15.4642,15.5773,68500.0
2006-05-24 10:10:00,27.54,27.54,27.4,27.46,46000.0,15.583,15.583,15.5038,15.5377,46000.0
2006-05-24 10:20:00,27.43,27.57,27.41,27.55,47000.0,15.5208,15.6,15.5094,15.5887,47000.0
2006-05-24 10:30:00,27.55,27.55,27.44,27.48,67100.0,15.5887,15.5887,15.5264,15.549,67100.0
2006-05-24 10:40:00,27.48,27.48,27.41,27.41,42800.0,15.549,15.549,15.5094,15.5094,42800.0
2006-05-24 10:50:00,27.41,27.45,27.36,27.36,42800.0,15.5094,15.5321,15.4811,15.4811,42800.0
2006-05-24 11:00:00,27.36,27.37,27.31,27.31,44900.0,15.4811,15.4868,15.4529,15.4529,44900.0
2006-05-24 11:10:00,27.32,27.32,27.22,27.22,44600.0,15.4585,15.4585,15.4019,15.4019,44600.0
2006-05-24 11:20:00,27.23,27.28,27.22,27.24,57000.0,15.4076,15.4359,15.4019,15.4132,57000.0
2006-05-24 11:30:00,27.24,27.26,27.2,27.23,61300.0,15.4132,15.4246,15.3906,15.4076,61300.0
2006-05-24 11:40:00,27.24,27.33,27.23,27.27,36400.0,15.4132,15.4642,15.4076,15.4302,36400.0
2006-05-24 11:50:00,27.27,27.3,27.21,27.28,26200.0,15.4302,15.4472,15.3963,15.4359,26200.0
2006-05-24 12:00:00,27.27,27.35,27.27,27.28,44400.0,15.4302,15.4755,15.4302,15.4359,44400.0
2006-05-24 12:10:00,27.27,27.28,27.23,27.26,20900.0,15.4302,15.4359,15.4076,15.4246,20900.0
2006-05-24 12:20:00,27.25,27.26,27.17,27.18,37400.0,15.4189,15.4246,15.3736,15.3793,37400.0
2006-05-24 12:30:00,27.18,27.19,27.09,27.11,27100.0,15.3793,15.385,15.3284,15.3397,27100.0
2006-05-24 12:40:00,27.11,27.14,27.06,27.14,44100.0,15.3397,15.3567,15.3114,15.3567,44100.0
2006-05-24 12:50:00,27.14,27.16,27.06,27.08,32400.0,15.3567,15.368,15.3114,15.3227,32400.0
2006-05-24 13:00:00,27.08,27.1,27.01,27.06,48200.0,15.3227,15.334,15.2831,15.3114,48200.0
2006-05-24 13:10:00,27.06,27.09,26.95,26.98,33300.0,15.3114,15.3284,15.2492,15.2661,33300.0
2006-05-24 13:20:00,26.99,27.07,26.93,26.96,39000.0,15.2718,15.3171,15.2378,15.2548,39000.0
2006-05-24 13:30:00,26.96,27.05,26.93,27.05,49900.0,15.2548,15.3057,15.2378,15.3057,49900.0
2006-05-24 13:40:00,27.04,27.13,26.99,27.09,54400.0,15.3001,15.351,15.2718,15.3284,54400.0
2006-05-24 13:50:00,27.07,27.11,27.04,27.05,33300.0,15.3171,15.3397,15.3001,15.3057,33300.0
2006-05-24 14:00:00,27.05,27.13,27.02,27.03,66100.0,15.3057,15.351,15.2888,15.2944,66100.0
2006-05-24 14:10:00,27.04,27.16,27.0,27.13,55800.0,15.3001,15.368,15.2774,15.351,55800.0
2006-05-24 14:20:00,27.14,27.14,27.01,27.02,48000.0,15.3567,15.3567,15.2831,15.2888,48000.0
2006-05-24 14:30:00,27.01,27.21,26.99,27.2,65400.0,15.2831,15.3963,15.2718,15.3906,65400.0
2006-05-24 14:40:00,27.2,27.26,27.15,27.23,61100.0,15.3906,15.4246,15.3623,15.4076,61100.0
2006-05-24 14:50:00,27.23,27.28,27.11,27.23,71100.0,15.4076,15.4359,15.3397,15.4076,71100.0
2006-05-24 15:00:00,27.24,27.24,27.02,27.05,87500.0,15.4132,15.4132,15.2888,15.3057,87500.0
2006-05-24 15:10:00,27.06,27.07,27.01,27.03,65300.0,15.3114,15.3171,15.2831,15.2944,65300.0
2006-05-24 15:20:00,27.02,27.06,27.0,27.0,58900.0,15.2888,15.3114,15.2774,15.2774,58900.0
2006-05-24 15:30:00,27.01,27.12,27.01,27.12,87700.0,15.2831,15.3453,15.2831,15.3453,87700.0
2006-05-24 15:40:00,27.12,27.25,27.08,27.13,120400.0,15.3453,15.4189,15.3227,15.351,120400.0
2006-05-24 15:50:00,27.12,27.13,27.06,27.08,114600.0,15.3453,15.351,15.3114,15.3227,114600.0
2006-05-25 09:30:00,27.22,27.36,27.17,27.31,50800.0,15.4019,15.4811,15.3736,15.4529,50800.0
2006-05-25 09:40:00,27.32,27.39,27.22,27.25,78000.0,15.4585,15.4981,15.4019,15.4189,78000.0
2006-05-25 09:50:00,27.25,27.4,27.21,27.34,68100.0,15.4189,15.5038,15.3963,15.4698,68100.0
2006-05-25 10:00:00,27.33,27.35,27.22,27.28,44100.0,15.4642,15.4755,15.4019,15.4359,44100.0
2006-05-25 10:10:00,27.28,27.28,27.15,27.23,64100.0,15.4359,15.4359,15.3623,15.4076,64100.0
2006-05-25 10:20:00,27.23,27.26,27.22,27.23,53700.0,15.4076,15.4246,15.4019,15.4076,53700.0
2006-05-25 10:30:00,27.24,27.25,27.2,27.21,41800.0,15.4132,15.4189,15.3906,15.3963,41800.0
2006-05-25 10:40:00,27.2,27.24,27.2,27.23,37400.0,15.3906,15.4132,15.3906,15.4076,37400.0
2006-05-25 10:50:00,27.23,27.25,27.21,27.25,45600.0,15.4076,15.4189,15.3963,15.4189,45600.0
2006-05-25 11:00:00,27.25,27.27,27.23,27.27,44900.0,15.4189,15.4302,15.4076,15.4302,44900.0
2006-05-25 11:10:00,27.27,27.27,27.2,27.24,36400.0,15.4302,15.4302,15.3906,15.4132,36400.0
2006-05-25 11:20:00,27.24,27.26,27.23,27.25,47000.0,15.4132,15.4246,15.4076,15.4189,47000.0
2006-05-25 11:30:00,27.25,27.27,27.21,27.24,44900.0,15.4189,15.4302,15.3963,15.4132,44900.0
2006-05-25 11:40:00,27.24,27.24,27.2,27.2,50700.0,15.4132,15.4132,15.3906,15.3906,50700.0
2006-05-25 11:50:00,27.21,27.25,27.15,27.24,32800.0,15.3963,15.4189,15.3623,15.4132,32800.0
2006-05-25 12:00:00,27.25,27.25,27.16,27.21,31900.0,15.4189,15.4189,15.368,15.3963,31900.0
2006-05-25 12:10:00,27.21,27.25,27.21,27.21,40600.0,15.3963,15.4189,15.3963,15.3963,40600.0
2006-05-25 12:20:00,27.21,27.25,27.21,27.25,41500.0,15.3963,15.4189,15.3963,15.4189,41500.0
2006-05-25 12:30:00,27.24,27.24,27.2,27.22,30300.0,15.4132,15.4132,15.3906,15.4019,30300.0
2006-05-25 12:40:00,27.22,27.25,27.21,27.25,42600.0,15.4019,15.4189,15.3963,15.4189,42600.0
2006-05-25 12:50:00,27.24,27.25,27.22,27.22,36700.0,15.4132,15.4189,15.4019,15.4019,36700.0
2006-05-25 13:00:00,27.23,27.25,27.2,27.21,35800.0,15.4076,15.4189,15.3906,15.3963,35800.0
2006-05-25 13:10:00,27.2,27.21,27.14,27.17,37000.0,15.3906,15.3963,15.3567,15.3736,37000.0
2006-05-25 13:20:00,27.16,27.18,27.13,27.16,34200.0,15.368,15.3793,15.351,15.368,34200.0
2006-05-25 13:30:00,27.16,27.19,27.15,27.16,44600.0,15.368,15.385,15.3623,15.368,44600.0
2006-05-25 13:40:00,27.16,27.2,27.15,27.18,39700.0,15.368,15.3906,15.3623,15.3793,39700.0
2006-05-25 13:50:00,27.17,27.18,27.1,27.14,44000.0,15.3736,15.3793,15.334,15.3567,44000.0
2006-05-25 14:00:00,27.15,27.17,27.13,27.14,41200.0,15.3623,15.3736,15.351,15.3567,41200.0
2006-05-25 14:10:00,27.15,27.21,27.1,27.21,37400.0,15.3623,15.3963,15.334,15.3963,37400.0
2006-05-25 14:20:00,27.21,27.25,27.18,27.24,39800.0,15.3963,15.4189,15.3793,15.4132,39800.0
2006-05-25 14:30:00,27.23,27.25,27.21,27.24,34000.0,15.4076,15.4189,15.3963,15.4132,34000.0
2006-05-25 14:40:00,27.24,27.26,27.23,27.25,39500.0,15.4132,15.4246,15.4076,15.4189,39500.0
2006-05-25 14:50:00,27.25,27.26,27.2,27.23,37100.0,15.4189,15.4246,15.3906,15.4076,37100.0
2006-05-25 15:00:00,27.24,27.24,27.14,27.15,50900.0,15.4132,15.4132,15.3567,15.3623,50900.0
2006-05-25 15:10:00,27.15,27.16,27.11,27.14,53200.0,15.3623,15.368,15.3397,15.3567,53200.0
2006-05-25 15:20:00,27.14,27.2,27.12,27.16,59300.0,15.3567,15.3906,15.3453,15.368,59300.0
2006-05-25 15:30:00,27.15,27.17,27.1,27.15,69400.0,15.3623,15.3736,15.334,15.3623,69400.0
2006-05-25 15:40:00,27.15,27.27,27.14,27.18,72100.0,15.3623,15.4302,15.3567,15.3793,72100.0
2006-05-25 15:50:00,27.17,27.27,27.17,27.22,76500.0,15.3736,15.4302,15.3736,15.4019,76500.0
2006-05-26 09:30:00,27.25,27.35,27.25,27.29,60600.0,15.4189,15.4755,15.4189,15.4415,60600.0
2006-05-26 09:40:00,27.3,27.36,27.26,27.34,35000.0,15.4472,15.4811,15.4246,15.4698,35000.0
2006-05-26 09:50:00,27.34,27.34,27.25,27.31,52000.0,15.4698,15.4698,15.4189,15.4529,52000.0
2006-05-26 10:00:00,27.31,27.39,27.29,27.39,49900.0,15.4529,15.4981,15.4415,15.4981,49900.0
2006-05-26 10:10:00,27.38,27.41,27.36,27.41,33300.0,15.4925,15.5094,15.4811,15.5094,33300.0
2006-05-26 10:20:00,27.42,27.43,27.34,27.35,41000.0,15.5151,15.5208,15.4698,15.4755,41000.0
2006-05-26 10:30:00,27.37,27.39,27.26,27.34,26900.0,15.4868,15.4981,15.4246,15.4698,26900.0
2006-05-26 10:40:00,27.34,27.35,27.26,27.34,35400.0,15.4698,15.4755,15.4246,15.4698,35400.0
2006-05-26 10:50:00,27.33,27.36,27.33,27.34,18000.0,15.4642,15.4811,15.4642,15.4698,18000.0
2006-05-26 11:00:00,27.35,27.37,27.33,27.36,16000.0,15.4755,15.4868,15.4642,15.4811,16000.0
2006-05-26 11:10:00,27.37,27.38,27.35,27.37,16700.0,15.4868,15.4925,15.4755,15.4868,16700.0
2006-05-26 11:20:00,27.37,27.38,27.3,27.3,35500.0,15.4868,15.4925,15.4472,15.4472,35500.0
2006-05-26 11:30:00,27.3,27.34,27.28,27.29,86200.0,15.4472,15.4698,15.4359,15.4415,86200.0
2006-05-26 11:40:00,27.28,27.33,27.27,27.29,31400.0,15.4359,15.4642,15.4302,15.4415,31400.0
2006-05-26 11:50:00,27.31,27.31,27.23,27.28,39000.0,15.4529,15.4529,15.4076,15.4359,39000.0
2006-05-26 12:00:00,27.28,27.28,27.18,27.2,37800.0,15.4359,15.4359,15.3793,15.3906,37800.0
2006-05-26 12:10:00,27.19,27.23,27.17,27.18,129200.0,15.385,15.4076,15.3736,15.3793,129200.0
2006-05-26 12:20:00,27.19,27.19,27.04,27.06,60500.0,15.385,15.385,15.3001,15.3114,60500.0
2006-05-26 12:30:00,27.05,27.06,26.9,27.0,122900.0,15.3057,15.3114,15.2209,15.2774,122900.0
2006-05-26 12:40:00,27.02,27.05,26.98,26.98,51400.0,15.2888,15.3057,15.2661,15.2661,51400.0
2006-05-26 12:50:00,26.99,27.0,26.97,27.0,49000.0,15.2718,15.2774,15.2605,15.2774,49000.0
2006-05-26 13:00:00,27.0,27.01,26.91,26.91,47200.0,15.2774,15.2831,15.2265,15.2265,47200.0
2006-05-26 13:10:00,26.91,27.0,26.9,26.95,47500.0,15.2265,15.2774,15.2209,15.2492,47500.0
2006-05-26 13:20:00,26.95,27.0,26.92,26.98,32900.0,15.2492,15.2774,15.2322,15.2661,32900.0
2006-05-26 13:30:00,26.97,27.01,26.92,26.99,68400.0,15.2605,15.2831,15.2322,15.2718,68400.0
2006-05-26 13:40:00,27.0,27.0,26.97,26.99,38300.0,15.2774,15.2774,15.2605,15.2718,38300.0
2006-05-26 13:50:00,26.99,27.08,26.96,27.0,157700.0,15.2718,15.3227,15.2548,15.2774,157700.0
2006-05-26 14:00:00,27.0,27.04,26.98,27.03,43000.0,15.2774,15.3001,15.2661,15.2944,43000.0
2006-05-26 14:10:00,27.03,27.04,26.96,27.0,95500.0,15.2944,15.3001,15.2548,15.2774,95500.0
2006-05-26 14:20:00,27.0,27.05,26.96,27.05,54500.0,15.2774,15.3057,15.2548,15.3057,54500.0
2006-05-26 14:30:00,27.05,27.06,27.02,27.06,46300.0,15.3057,15.3114,15.2888,15.3114,46300.0
2006-05-26 14:40:00,27.05,27.06,26.95,27.04,69900.0,15.3057,15.3114,15.2492,15.3001,69900.0
2006-05-26 14:50:00,27.04,27.06,27.01,27.05,30900.0,15.3001,15.3114,15.2831,15.3057,30900.0
2006-05-26 15:00:00,27.05,27.08,27.02,27.04,42300.0,15.3057,15.3227,15.2888,15.3001,42300.0
2006-05-26 15:10:00,27.05,27.09,27.04,27.09,43100.0,15.3057,15.3284,15.3001,15.3284,43100.0
2006-05-26 15:20:00,27.09,27.15,27.08,27.14,52100.0,15.3284,15.3623,15.3227,15.3567,52100.0
2006-05-26 15:30:00,27.15,27.17,27.13,27.16,50600.0,15.3623,15.3736,15.351,15.368,50600.0
2006-05-26 15:40:00,27.15,27.19,27.13,27.17,77300.0,15.3623,15.385,15.351,15.3736,77300.0
2006-05-26 15:50:00,27.17,27.18,27.09,27.11,62800.0,15.3736,15.3793,15.3284,15.3397,62800.0
2006-05-30 09:30:00,26.95,27.09,26.89,27.01,64500.0,15.2492,15.3284,15.2152,15.2831,64500.0
2006-05-30 09:40:00,27.08,27.08,26.95,26.98,60500.0,15.3227,15.3227,15.2492,15.2661,60500.0
2006-05-30 09:50:00,26.97,27.0,26.81,26.94,60400.0,15.2605,15.2774,15.1699,15.2435,60400.0
2006-05-30 10:00:00,26.94,26.97,26.83,26.93,75700.0,15.2435,15.2605,15.1813,15.2378,75700.0
2006-05-30 10:10:00,26.94,26.97,26.92,26.97,52300.0,15.2435,15.2605,15.2322,15.2605,52300.0
2006-05-30 10:20:00,26.96,26.97,26.88,26.9,44400.0,15.2548,15.2605,15.2095,15.2209,44400.0
2006-05-30 10:30:00,26.91,26.96,26.9,26.91,33500.0,15.2265,15.2548,15.2209,15.2265,33500.0
2006-05-30 10:40:00,26.91,26.94,26.87,26.94,34500.0,15.2265,15.2435,15.2039,15.2435,34500.0
2006-05-30 10:50:00,26.94,26.95,26.88,26.91,33900.0,15.2435,15.2492,15.2095,15.2265,33900.0
2006-05-30 11:00:00,26.9,26.95,26.89,26.95,31200.0,15.2209,15.2492,15.2152,15.2492,31200.0
2006-05-30 11:10:00,26.95,26.95,26.9,26.93,61900.0,15.2492,15.2492,15.2209,15.2378,61900.0
2006-05-30 11:20:00,26.93,26.94,26.86,26.89,52100.0,15.2378,15.2435,15.1982,15.2152,52100.0
2006-05-30 11:30:00,26.89,26.89,26.85,26.87,24800.0,15.2152,15.2152,15.1926,15.2039,24800.0
2006-05-30 11:40:00,26.88,26.89,26.86,26.88,20200.0,15.2095,15.2152,15.1982,15.2095,20200.0
2006-05-30 11:50:00,26.87,26.89,26.87,26.87,27700.0,15.2039,15.2152,15.2039,15.2039,27700.0
2006-05-30 12:00:00,26.87,26.89,26.8,26.81,64200.0,15.2039,15.2152,15.1643,15.1699,64200.0
2006-05-30 12:10:00,26.8,26.86,26.8,26.86,18800.0,15.1643,15.1982,15.1643,15.1982,18800.0
2006-05-30 12:20:00,26.86,26.92,26.85,26.91,58800.0,15.1982,15.2322,15.1926,15.2265,58800.0
2006-05-30 12:30:00,26.9,26.94,26.85,26.89,31300.0,15.2209,15.2435,15.1926,15.2152,31300.0
2006-05-30 12:40:00,26.9,26.91,26.88,26.9,15700.0,15.2209,15.2265,15.2095,15.2209,15700.0
2006-05-30 12:50:00,26.9,26.91,26.84,26.85,24300.0,15.2209,15.2265,15.1869,15.1926,24300.0
2006-05-30 13:00:00,26.85,26.88,26.84,26.85,18400.0,15.1926,15.2095,15.1869,15.1926,18400.0
2006-05-30 13:10:00,26.86,26.88,26.85,26.88,19700.0,15.1982,15.2095,15.1926,15.2095,19700.0
2006-05-30 13:20:00,26.88,26.9,26.85,26.88,47200.0,15.2095,15.2209,15.1926,15.2095,47200.0
2006-05-30 13:30:00,26.88,26.91,26.88,26.89,26500.0,15.2095,15.2265,15.2095,15.2152,26500.0
2006-05-30 13:40:00,26.89,26.9,26.8,26.81,27100.0,15.2152,15.2209,15.1643,15.1699,27100.0
2006-05-30 13:50:00,26.81,26.91,26.8,26.89,38700.0,15.1699,15.2265,15.1643,15.2152,38700.0
2006-05-30 14:00:00,26.89,26.91,26.87,26.91,19400.0,15.2152,15.2265,15.2039,15.2265,19400.0
2006-05-30 14:10:00,26.91,26.96,26.89,26.93,62600.0,15.2265,15.2548,15.2152,15.2378,62600.0
2006-05-30 14:20:00,26.93,26.95,26.85,26.89,23300.0,15.2378,15.2492,15.1926,15.2152,23300.0
2006-05-30 14:30:00,26.9,26.9,26.84,26.84,28900.0,15.2209,15.2209,15.1869,15.1869,28900.0
2006-05-30 14:40:00,26.85,26.89,26.83,26.88,35100.0,15.1926,15.2152,15.1813,15.2095,35100.0
2006-05-30 14:50:00,26.89,26.9,26.83,26.9,35100.0,15.2152,15.2209,15.1813,15.2209,35100.0
2006-05-30 15:00:00,26.9,26.91,26.85,26.85,39400.0,15.2209,15.2265,15.1926,15.1926,39400.0
2006-05-30 15:10:00,26.87,26.89,26.84,26.86,37200.0,15.2039,15.2152,15.1869,15.1982,37200.0
2006-05-30 15:20:00,26.85,26.92,26.83,26.9,29300.0,15.1926,15.2322,15.1813,15.2209,29300.0
2006-05-30 15:30:00,26.9,26.9,26.81,26.85,43900.0,15.2209,15.2209,15.1699,15.1926,43900.0
2006-05-30 15:40:00,26.85,26.86,26.78,26.78,47000.0,15.1926,15.1982,15.153,15.153,47000.0
2006-05-30 15:50:00,26.77,26.81,26.73,26.75,101500.0,15.1473,15.1699,15.1247,15.136,101500.0
2006-05-31 09:30:00,26.84,26.86,26.67,26.7,26900.0,15.1869,15.1982,15.0907,15.1077,26900.0
2006-05-31 09:40:00,26.7,26.85,26.68,26.85,32700.0,15.1077,15.1926,15.0964,15.1926,32700.0
2006-05-31 09:50:00,26.86,26.94,26.85,26.93,41700.0,15.1982,15.2435,15.1926,15.2378,41700.0
2006-05-31 10:00:00,26.93,26.93,26.88,26.91,56100.0,15.2378,15.2378,15.2095,15.2265,56100.0
2006-05-31 10:10:00,26.93,27.01,26.93,26.95,48000.0,15.2378,15.2831,15.2378,15.2492,48000.0
2006-05-31 10:20:00,26.95,26.97,26.92,26.96,25500.0,15.2492,15.2605,15.2322,15.2548,25500.0
2006-05-31 10:30:00,26.95,27.02,26.95,26.96,36200.0,15.2492,15.2888,15.2492,15.2548,36200.0
2006-05-31 10:40:00,26.97,26.99,26.94,26.99,30700.0,15.2605,15.2718,15.2435,15.2718,30700.0
2006-05-31 10:50:00,26.96,27.01,26.94,26.95,51600.0,15.2548,15.2831,15.2435,15.2492,51600.0
2006-05-31 11:00:00,26.97,27.03,26.95,27.01,82400.0,15.2605,15.2944,15.2492,15.2831,82400.0
2006-05-31 11:10:00,27.0,27.04,27.0,27.04,24100.0,15.2774,15.3001,15.2774,15.3001,24100.0
2006-05-31 11:20:00,27.04,27.04,27.01,27.02,19200.0,15.3001,15.3001,15.2831,15.2888,19200.0
2006-05-31 11:30:00,27.02,27.07,27.01,27.06,67200.0,15.2888,15.3171,15.2831,15.3114,67200.0
2006-05-31 11:40:00,27.06,27.06,27.03,27.04,28700.0,15.3114,15.3114,15.2944,15.3001,28700.0
2006-05-31 11:50:00,27.05,27.1,27.05,27.08,20800.0,15.3057,15.334,15.3057,15.3227,20800.0
2006-05-31 12:00:00,27.08,27.09,27.08,27.09,15500.0,15.3227,15.3284,15.3227,15.3284,15500.0
2006-05-31 12:10:00,27.08,27.09,27.05,27.07,20200.0,15.3227,15.3284,15.3057,15.3171,20200.0
2006-05-31 12:20:00,27.06,27.07,27.06,27.07,19700.0,15.3114,15.3171,15.3114,15.3171,19700.0
2006-05-31 12:30:00,27.06,27.11,27.06,27.1,36300.0,15.3114,15.3397,15.3114,15.334,36300.0
2006-05-31 12:40:00,27.11,27.15,27.11,27.15,37600.0,15.3397,15.3623,15.3397,15.3623,37600.0
2006-05-31 12:50:00,27.14,27.15,27.12,27.15,44100.0,15.3567,15.3623,15.3453,15.3623,44100.0
2006-05-31 13:00:00,27.14,27.15,27.14,27.14,15600.0,15.3567,15.3623,15.3567,15.3567,15600.0
2006-05-31 13:10:00,27.14,27.15,27.12,27.12,19900.0,15.3567,15.3623,15.3453,15.3453,19900.0
2006-05-31 13:20:00,27.13,27.16,27.12,27.15,44000.0,15.351,15.368,15.3453,15.3623,44000.0
2006-05-31 13:30:00,27.15,27.19,27.1,27.15,47900.0,15.3623,15.385,15.334,15.3623,47900.0
2006-05-31 13:40:00,27.16,27.18,27.12,27.16,37500.0,15.368,15.3793,15.3453,15.368,37500.0
2006-05-31 13:50:00,27.17,27.2,27.13,27.14,34200.0,15.3736,15.3906,15.351,15.3567,34200.0
2006-05-31 14:00:00,27.14,27.21,27.07,27.17,79800.0,15.3567,15.3963,15.3171,15.3736,79800.0
2006-05-31 14:10:00,27.17,27.17,27.0,27.1,69200.0,15.3736,15.3736,15.2774,15.334,69200.0
2006-05-31 14:20:00,27.08,27.13,27.06,27.08,47400.0,15.3227,15.351,15.3114,15.3227,47400.0
2006-05-31 14:30:00,27.08,27.22,27.07,27.17,53200.0,15.3227,15.4019,15.3171,15.3736,53200.0
2006-05-31 14:40:00,27.17,27.18,27.09,27.16,35700.0,15.3736,15.3793,15.3284,15.368,35700.0
2006-05-31 14:50:00,27.17,27.2,27.14,27.15,164400.0,15.3736,15.3906,15.3567,15.3623,164400.0
2006-05-31 15:00:00,27.15,27.21,27.1,27.13,96700.0,15.3623,15.3963,15.334,15.351,96700.0
2006-05-31 15:10:00,27.14,27.2,27.08,27.17,85700.0,15.3567,15.3906,15.3227,15.3736,85700.0
2006-05-31 15:20:00,27.18,27.26,27.17,27.23,71900.0,15.3793,15.4246,15.3736,15.4076,71900.0
2006-05-31 15:30:00,27.23,27.28,27.22,27.24,81800.0,15.4076,15.4359,15.4019,15.4132,81800.0
2006-05-31 15:40:00,27.24,27.3,27.22,27.29,64900.0,15.4132,15.4472,15.4019,15.4415,64900.0
2006-05-31 15:50:00,27.28,27.34,27.25,27.29,133400.0,15.4359,15.4698,15.4189,15.4415,133400.0
2006-06-01 09:30:00,27.34,27.52,27.29,27.52,72300.0,15.4698,15.5717,15.4415,15.5717,72300.0
2006-06-01 09:40:00,27.49,27.67,27.49,27.65,103100.0,15.5547,15.6566,15.5547,15.6452,103100.0
2006-06-01 09:50:00,27.65,27.65,27.48,27.49,56900.0,15.6452,15.6452,15.549,15.5547,56900.0
2006-06-01 10:00:00,27.49,27.5,27.42,27.43,135200.0,15.5547,15.5604,15.5151,15.5208,135200.0
2006-06-01 10:10:00,27.4,27.47,27.38,27.4,70900.0,15.5038,15.5434,15.4925,15.5038,70900.0
2006-06-01 10:20:00,27.4,27.42,27.35,27.35,193900.0,15.5038,15.5151,15.4755,15.4755,193900.0
2006-06-01 10:30:00,27.36,27.45,27.34,27.41,98200.0,15.4811,15.5321,15.4698,15.5094,98200.0
2006-06-01 10:40:00,27.41,27.44,27.38,27.4,95500.0,15.5094,15.5264,15.4925,15.5038,95500.0
2006-06-01 10:50:00,27.4,27.46,27.4,27.41,57800.0,15.5038,15.5377,15.5038,15.5094,57800.0
2006-06-01 11:00:00,27.41,27.43,27.37,27.43,63800.0,15.5094,15.5208,15.4868,15.5208,63800.0
2006-06-01 11:10:00,27.41,27.49,27.41,27.46,29500.0,15.5094,15.5547,15.5094,15.5377,29500.0
2006-06-01 11:20:00,27.47,27.52,27.45,27.52,34800.0,15.5434,15.5717,15.5321,15.5717,34800.0
2006-06-01 11:30:00,27.52,27.54,27.5,27.5,26000.0,15.5717,15.583,15.5604,15.5604,26000.0
2006-06-01 11:40:00,27.49,27.51,27.47,27.51,259000.0,15.5547,15.566,15.5434,15.566,259000.0
2006-06-01 11:50:00,27.49,27.52,27.49,27.52,20600.0,15.5547,15.5717,15.5547,15.5717,20600.0
2006-06-01 12:00:00,27.52,27.54,27.5,27.51,19900.0,15.5717,15.583,15.5604,15.566,19900.0
2006-06-01 12:10:00,27.5,27.51,27.5,27.5,19600.0,15.5604,15.566,15.5604,15.5604,19600.0
2006-06-01 12:20:00,27.5,27.54,27.5,27.51,32400.0,15.5604,15.583,15.5604,15.566,32400.0
2006-06-01 12:30:00,27.51,27.54,27.5,27.53,20600.0,15.566,15.583,15.5604,15.5773,20600.0
2006-06-01 12:40:00,27.52,27.54,27.5,27.54,32100.0,15.5717,15.583,15.5604,15.583,32100.0
2006-06-01 12:50:00,27.55,27.55,27.51,27.51,19200.0,15.5887,15.5887,15.566,15.566,19200.0
2006-06-01 13:00:00,27.51,27.52,27.47,27.51,73200.0,15.566,15.5717,15.5434,15.566,73200.0
2006-06-01 13:10:00,27.5,27.51,27.5,27.5,17900.0,15.5604,15.566,15.5604,15.5604,17900.0
2006-06-01 13:20:00,27.5,27.53,27.49,27.53,14100.0,15.5604,15.5773,15.5547,15.5773,14100.0
2006-06-01 13:30:00,27.53,27.53,27.5,27.51,32000.0,15.5773,15.5773,15.5604,15.566,32000.0
2006-06-01 13:40:00,27.51,27.53,27.5,27.5,32500.0,15.566,15.5773,15.5604,15.5604,32500.0
2006-06-01 13:50:00,27.51,27.52,27.48,27.52,39700.0,15.566,15.5717,15.549,15.5717,39700.0
2006-06-01 14:00:00,27.51,27.55,27.5,27.51,117100.0,15.566,15.5887,15.5604,15.566,117100.0
2006-06-01 14:10:00,27.5,27.57,27.5,27.56,59000.0,15.5604,15.6,15.5604,15.5943,59000.0
2006-06-01 14:20:00,27.56,27.58,27.53,27.54,23600.0,15.5943,15.6056,15.5773,15.583,23600.0
2006-06-01 14:30:00,27.54,27.55,27.49,27.49,21400.0,15.583,15.5887,15.5547,15.5547,21400.0
2006-06-01 14:40:00,27.48,27.54,27.48,27.53,26900.0,15.549,15.583,15.549,15.5773,26900.0
2006-06-01 14:50:00,27.53,27.56,27.52,27.53,26300.0,15.5773,15.5943,15.5717,15.5773,26300.0
2006-06-01 15:00:00,27.52,27.56,27.5,27.55,41400.0,15.5717,15.5943,15.5604,15.5887,41400.0
2006-06-01 15:10:00,27.56,27.56,27.52,27.56,72600.0,15.5943,15.5943,15.5717,15.5943,72600.0
2006-06-01 15:20:00,27.55,27.6,27.55,27.59,31300.0,15.5887,15.6169,15.5887,15.6113,31300.0
2006-06-01 15:30:00,27.59,27.59,27.57,27.58,31600.0,15.6113,15.6113,15.6,15.6056,31600.0
2006-06-01 15:40:00,27.59,27.67,27.59,27.65,94300.0,15.6113,15.6566,15.6113,15.6452,94300.0
2006-06-01 15:50:00,27.65,27.69,27.65,27.68,91600.0,15.6452,15.6679,15.6452,15.6622,91600.0
2006-06-02 09:30:00,27.75,27.86,27.4,27.72,104100.0,15.7018,15.7641,15.5038,15.6848,104100.0
2006-06-02 09:40:00,27.74,27.78,27.71,27.76,53100.0,15.6962,15.7188,15.6792,15.7075,53100.0
2006-06-02 09:50:00,27.77,27.82,27.7,27.72,68600.0,15.7131,15.7414,15.6735,15.6848,68600.0
2006-06-02 10:00:00,27.73,27.77,27.7,27.73,44600.0,15.6905,15.7131,15.6735,15.6905,44600.0
2006-06-02 10:10:00,27.73,27.77,27.71,27.75,58900.0,15.6905,15.7131,15.6792,15.7018,58900.0
2006-06-02 10:20:00,27.76,27.81,27.74,27.78,41200.0,15.7075,15.7358,15.6962,15.7188,41200.0
2006-06-02 10:30:00,27.78,27.81,27.77,27.79,60000.0,15.7188,15.7358,15.7131,15.7245,60000.0
2006-06-02 10:40:00,27.8,27.86,27.79,27.84,34000.0,15.7301,15.7641,15.7245,15.7527,34000.0
2006-06-02 10:50:00,27.84,27.84,27.72,27.74,27900.0,15.7527,15.7527,15.6848,15.6962,27900.0
2006-06-02 11:00:00,27.74,27.77,27.71,27.77,30400.0,15.6962,15.7131,15.6792,15.7131,30400.0
2006-06-02 11:10:00,27.77,27.78,27.7,27.71,35800.0,15.7131,15.7188,15.6735,15.6792,35800.0
2006-06-02 11:20:00,27.71,27.75,27.7,27.72,40500.0,15.6792,15.7018,15.6735,15.6848,40500.0
2006-06-02 11:30:00,27.73,27.75,27.7,27.74,38000.0,15.6905,15.7018,15.6735,15.6962,38000.0
2006-06-02 11:40:00,27.74,27.74,27.59,27.61,42600.0,15.6962,15.6962,15.6113,15.6226,42600.0
2006-06-02 11:50:00,27.62,27.65,27.58,27.63,34700.0,15.6283,15.6452,15.6056,15.6339,34700.0
2006-06-02 12:00:00,27.6,27.7,27.58,27.7,51500.0,15.6169,15.6735,15.6056,15.6735,51500.0
2006-06-02 12:10:00,27.7,27.75,27.69,27.72,36700.0,15.6735,15.7018,15.6679,15.6848,36700.0
2006-06-02 12:20:00,27.72,27.8,27.72,27.76,49800.0,15.6848,15.7301,15.6848,15.7075,49800.0
2006-06-02 12:30:00,27.76,27.77,27.76,27.77,22000.0,15.7075,15.7131,15.7075,15.7131,22000.0
2006-06-02 12:40:00,27.77,27.77,27.75,27.76,16300.0,15.7131,15.7131,15.7018,15.7075,16300.0
2006-06-02 12:50:00,27.76,27.76,27.65,27.68,22900.0,15.7075,15.7075,15.6452,15.6622,22900.0
2006-06-02 13:00:00,27.67,27.73,27.66,27.66,26500.0,15.6566,15.6905,15.6509,15.6509,26500.0
2006-06-02 13:10:00,27.66,27.69,27.64,27.65,30600.0,15.6509,15.6679,15.6396,15.6452,30600.0
2006-06-02 13:20:00,27.65,27.65,27.57,27.65,44400.0,15.6452,15.6452,15.6,15.6452,44400.0
2006-06-02 13:30:00,27.65,27.66,27.58,27.59,20800.0,15.6452,15.6509,15.6056,15.6113,20800.0
2006-06-02 13:40:00,27.58,27.59,27.56,27.57,32500.0,15.6056,15.6113,15.5943,15.6,32500.0
2006-06-02 13:50:00,27.57,27.59,27.54,27.54,28500.0,15.6,15.6113,15.583,15.583,28500.0
2006-06-02 14:00:00,27.55,27.58,27.55,27.57,30100.0,15.5887,15.6056,15.5887,15.6,30100.0
2006-06-02 14:10:00,27.58,27.58,27.52,27.52,28600.0,15.6056,15.6056,15.5717,15.5717,28600.0
2006-06-02 14:20:00,27.52,27.53,27.5,27.53,33800.0,15.5717,15.5773,15.5604,15.5773,33800.0
2006-06-02 14:30:00,27.54,27.58,27.53,27.57,29600.0,15.583,15.6056,15.5773,15.6,29600.0
2006-06-02 14:40:00,27.58,27.58,27.53,27.55,23900.0,15.6056,15.6056,15.5773,15.5887,23900.0
2006-06-02 14:50:00,27.57,27.58,27.54,27.57,33100.0,15.6,15.6056,15.583,15.6,33100.0
2006-06-02 15:00:00,27.57,27.58,27.51,27.53,24300.0,15.6,15.6056,15.566,15.5773,24300.0
2006-06-02 15:10:00,27.53,27.55,27.5,27.53,36600.0,15.5773,15.5887,15.5604,15.5773,36600.0
2006-06-02 15:20:00,27.52,27.58,27.52,27.55,36600.0,15.5717,15.6056,15.5717,15.5887,36600.0
2006-06-02 15:30:00,27.56,27.6,27.55,27.59,51200.0,15.5943,15.6169,15.5887,15.6113,51200.0
2006-06-02 15:40:00,27.6,27.61,27.57,27.58,32600.0,15.6169,15.6226,15.6,15.6056,32600.0
2006-06-02 15:50:00,27.58,27.63,27.57,27.6,56000.0,15.6056,15.6339,15.6,15.6169,56000.0
2006-06-05 09:30:00,27.43,27.46,27.32,27.32,57100.0,15.5208,15.5377,15.4585,15.4585,57100.0
2006-06-05 09:40:00,27.34,27.49,27.3,27.32,38800.0,15.4698,15.5547,15.4472,15.4585,38800.0
2006-06-05 09:50:00,27.32,27.33,27.25,27.28,35500.0,15.4585,15.4642,15.4189,15.4359,35500.0
2006-06-05 10:00:00,27.29,27.34,27.27,27.32,29100.0,15.4415,15.4698,15.4302,15.4585,29100.0
2006-06-05 10:10:00,27.32,27.42,27.3,27.41,24800.0,15.4585,15.5151,15.4472,15.5094,24800.0
2006-06-05 10:20:00,27.4,27.41,27.32,27.34,26600.0,15.5038,15.5094,15.4585,15.4698,26600.0
2006-06-05 10:30:00,27.34,27.41,27.34,27.4,23400.0,15.4698,15.5094,15.4698,15.5038,23400.0
2006-06-05 10:40:00,27.4,27.4,27.33,27.38,30000.0,15.5038,15.5038,15.4642,15.4925,30000.0
2006-06-05 10:50:00,27.38,27.42,27.36,27.42,37200.0,15.4925,15.5151,15.4811,15.5151,37200.0
2006-06-05 11:00:00,27.41,27.42,27.35,27.36,16600.0,15.5094,15.5151,15.4755,15.4811,16600.0
2006-06-05 11:10:00,27.36,27.36,27.28,27.29,27600.0,15.4811,15.4811,15.4359,15.4415,27600.0
2006-06-05 11:20:00,27.3,27.3,27.27,27.27,18900.0,15.4472,15.4472,15.4302,15.4302,18900.0
2006-06-05 11:30:00,27.27,27.32,27.24,27.25,26800.0,15.4302,15.4585,15.4132,15.4189,26800.0
2006-06-05 11:40:00,27.25,27.27,27.21,27.21,20600.0,15.4189,15.4302,15.3963,15.3963,20600.0
2006-06-05 11:50:00,27.22,27.33,27.2,27.31,42500.0,15.4019,15.4642,15.3906,15.4529,42500.0
2006-06-05 12:00:00,27.31,27.32,27.27,27.28,23900.0,15.4529,15.4585,15.4302,15.4359,23900.0
2006-06-05 12:10:00,27.28,27.32,27.26,27.32,28700.0,15.4359,15.4585,15.4246,15.4585,28700.0
2006-06-05 12:20:00,27.31,27.35,27.31,27.35,27300.0,15.4529,15.4755,15.4529,15.4755,27300.0
2006-06-05 12:30:00,27.35,27.38,27.34,27.35,17500.0,15.4755,15.4925,15.4698,15.4755,17500.0
2006-06-05 12:40:00,27.34,27.36,27.31,27.32,15600.0,15.4698,15.4811,15.4529,15.4585,15600.0
2006-06-05 12:50:00,27.32,27.34,27.29,27.32,20700.0,15.4585,15.4698,15.4415,15.4585,20700.0
2006-06-05 13:00:00,27.32,27.37,27.3,27.31,35300.0,15.4585,15.4868,15.4472,15.4529,35300.0
2006-06-05 13:10:00,27.32,27.36,27.28,27.34,29500.0,15.4585,15.4811,15.4359,15.4698,29500.0
2006-06-05 13:20:00,27.32,27.32,27.27,27.3,14700.0,15.4585,15.4585,15.4302,15.4472,14700.0
2006-06-05 13:30:00,27.3,27.32,27.29,27.3,11600.0,15.4472,15.4585,15.4415,15.4472,11600.0
2006-06-05 13:40:00,27.29,27.29,27.24,27.28,20300.0,15.4415,15.4415,15.4132,15.4359,20300.0
2006-06-05 13:50:00,27.28,27.3,27.27,27.27,32100.0,15.4359,15.4472,15.4302,15.4302,32100.0
2006-06-05 14:00:00,27.27,27.27,27.18,27.18,24800.0,15.4302,15.4302,15.3793,15.3793,24800.0
2006-06-05 14:10:00,27.19,27.21,27.11,27.14,56500.0,15.385,15.3963,15.3397,15.3567,56500.0
2006-06-05 14:20:00,27.13,27.16,27.06,27.12,43800.0,15.351,15.368,15.3114,15.3453,43800.0
2006-06-05 14:30:00,27.12,27.12,27.03,27.04,54900.0,15.3453,15.3453,15.2944,15.3001,54900.0
2006-06-05 14:40:00,27.04,27.16,27.04,27.15,44200.0,15.3001,15.368,15.3001,15.3623,44200.0
2006-06-05 14:50:00,27.15,27.18,27.11,27.14,26800.0,15.3623,15.3793,15.3397,15.3567,26800.0
2006-06-05 15:00:00,27.14,27.15,27.03,27.06,52000.0,15.3567,15.3623,15.2944,15.3114,52000.0
2006-06-05 15:10:00,27.05,27.07,27.0,27.03,38500.0,15.3057,15.3171,15.2774,15.2944,38500.0
2006-06-05 15:20:00,27.03,27.03,26.95,26.96,28100.0,15.2944,15.2944,15.2492,15.2548,28100.0
2006-06-05 15:30:00,26.95,26.96,26.9,26.95,43500.0,15.2492,15.2548,15.2209,15.2492,43500.0
2006-06-05 15:40:00,26.94,26.94,26.81,26.82,75100.0,15.2435,15.2435,15.1699,15.1756,75100.0
2006-06-05 15:50:00,26.82,26.92,26.81,26.9,99000.0,15.1756,15.2322,15.1699,15.2209,99000.0
2006-06-06 09:30:00,27.01,27.13,26.95,27.05,40200.0,15.2831,15.351,15.2492,15.3057,40200.0
2006-06-06 09:40:00,27.0,27.11,26.94,27.01,29300.0,15.2774,15.3397,15.2435,15.2831,29300.0
2006-06-06 09:50:00,27.01,27.06,26.94,27.01,48200.0,15.2831,15.3114,15.2435,15.2831,48200.0
2006-06-06 10:00:00,27.0,27.0,26.85,26.89,25200.0,15.2774,15.2774,15.1926,15.2152,25200.0
2006-06-06 10:10:00,26.91,26.93,26.81,26.87,32300.0,15.2265,15.2378,15.1699,15.2039,32300.0
2006-06-06 10:20:00,26.88,26.93,26.82,26.83,38700.0,15.2095,15.2378,15.1756,15.1813,38700.0
2006-06-06 10:30:00,26.82,26.85,26.79,26.82,47900.0,15.1756,15.1926,15.1586,15.1756,47900.0
2006-06-06 10:40:00,26.8,26.82,26.71,26.72,43300.0,15.1643,15.1756,15.1134,15.119,43300.0
2006-06-06 10:50:00,26.72,26.79,26.69,26.72,111500.0,15.119,15.1586,15.102,15.119,111500.0
2006-06-06 11:00:00,26.72,26.79,26.68,26.72,45500.0,15.119,15.1586,15.0964,15.119,45500.0
2006-06-06 11:10:00,26.73,26.78,26.63,26.75,40400.0,15.1247,15.153,15.0681,15.136,40400.0
2006-06-06 11:20:00,26.77,26.78,26.73,26.76,38700.0,15.1473,15.153,15.1247,15.1416,38700.0
2006-06-06 11:30:00,26.76,26.82,26.74,26.75,34100.0,15.1416,15.1756,15.1303,15.136,34100.0
2006-06-06 11:40:00,26.76,26.78,26.71,26.73,29400.0,15.1416,15.153,15.1134,15.1247,29400.0
2006-06-06 11:50:00,26.76,26.8,26.74,26.79,29600.0,15.1416,15.1643,15.1303,15.1586,29600.0
2006-06-06 12:00:00,26.8,26.85,26.8,26.84,20300.0,15.1643,15.1926,15.1643,15.1869,20300.0
2006-06-06 12:10:00,26.82,26.96,26.82,26.96,43800.0,15.1756,15.2548,15.1756,15.2548,43800.0
2006-06-06 12:20:00,26.94,26.94,26.84,26.84,26000.0,15.2435,15.2435,15.1869,15.1869,26000.0
2006-06-06 12:30:00,26.84,26.93,26.84,26.92,37500.0,15.1869,15.2378,15.1869,15.2322,37500.0
2006-06-06 12:40:00,26.93,26.98,26.88,26.89,34500.0,15.2378,15.2661,15.2095,15.2152,34500.0
2006-06-06 12:50:00,26.89,27.05,26.88,27.04,39300.0,15.2152,15.3057,15.2095,15.3001,39300.0
2006-06-06 13:00:00,27.04,27.04,26.98,26.99,31900.0,15.3001,15.3001,15.2661,15.2718,31900.0
2006-06-06 13:10:00,27.0,27.02,26.98,26.98,27200.0,15.2774,15.2888,15.2661,15.2661,27200.0
2006-06-06 13:20:00,26.98,27.05,26.97,26.98,33400.0,15.2661,15.3057,15.2605,15.2661,33400.0
2006-06-06 13:30:00,26.99,27.03,26.99,26.99,22100.0,15.2718,15.2944,15.2718,15.2718,22100.0
2006-06-06 13:40:00,26.99,26.99,26.86,26.9,28900.0,15.2718,15.2718,15.1982,15.2209,28900.0
2006-06-06 13:50:00,26.89,26.94,26.86,26.93,36500.0,15.2152,15.2435,15.1982,15.2378,36500.0
2006-06-06 14:00:00,26.93,26.93,26.87,26.88,28700.0,15.2378,15.2378,15.2039,15.2095,28700.0
2006-06-06 14:10:00,26.89,26.89,26.81,26.83,50400.0,15.2152,15.2152,15.1699,15.1813,50400.0
2006-06-06 14:20:00,26.85,26.92,26.81,26.9,40800.0,15.1926,15.2322,15.1699,15.2209,40800.0
2006-06-06 14:30:00,26.87,27.0,26.87,26.94,36900.0,15.2039,15.2774,15.2039,15.2435,36900.0
2006-06-06 14:40:00,26.93,26.93,26.82,26.86,37200.0,15.2378,15.2378,15.1756,15.1982,37200.0
2006-06-06 14:50:00,26.85,26.91,26.84,26.85,21200.0,15.1926,15.2265,15.1869,15.1926,21200.0
2006-06-06 15:00:00,26.85,26.98,26.85,26.92,56800.0,15.1926,15.2661,15.1926,15.2322,56800.0
2006-06-06 15:10:00,26.92,26.99,26.87,26.89,48800.0,15.2322,15.2718,15.2039,15.2152,48800.0
2006-06-06 15:20:00,26.88,27.0,26.88,26.98,38600.0,15.2095,15.2774,15.2095,15.2661,38600.0
2006-06-06 15:30:00,26.99,27.15,26.96,27.06,68600.0,15.2718,15.3623,15.2548,15.3114,68600.0
2006-06-06 15:40:00,27.05,27.24,27.02,27.04,86600.0,15.3057,15.4132,15.2888,15.3001,86600.0
2006-06-06 15:50:00,27.04,27.12,27.04,27.12,121700.0,15.3001,15.3453,15.3001,15.3453,121700.0
2006-06-07 09:30:00,27.3,27.3,27.12,27.12,59200.0,15.4514,15.4514,15.3496,15.3496,59200.0
2006-06-07 09:40:00,27.13,27.26,27.1,27.25,68200.0,15.3552,15.4288,15.3382,15.4231,68200.0
2006-06-07 09:50:00,27.24,27.27,27.2,27.27,39200.0,15.4175,15.4345,15.3948,15.4345,39200.0
2006-06-07 10:00:00,27.27,27.4,27.27,27.35,74000.0,15.4345,15.508,15.4345,15.4797,74000.0
2006-06-07 10:10:00,27.36,27.44,27.32,27.44,56200.0,15.4854,15.5307,15.4628,15.5307,56200.0
2006-06-07 10:20:00,27.43,27.48,27.4,27.41,34500.0,15.525,15.5533,15.508,15.5137,34500.0
2006-06-07 10:30:00,27.42,27.45,27.38,27.43,59700.0,15.5194,15.5363,15.4967,15.525,59700.0
2006-06-07 10:40:00,27.44,27.44,27.35,27.35,33700.0,15.5307,15.5307,15.4797,15.4797,33700.0
2006-06-07 10:50:00,27.34,27.34,27.25,27.26,41600.0,15.4741,15.4741,15.4231,15.4288,41600.0
2006-06-07 11:00:00,27.25,27.32,27.25,27.28,29200.0,15.4231,15.4628,15.4231,15.4401,29200.0
2006-06-07 11:10:00,27.28,27.29,27.22,27.24,37700.0,15.4401,15.4458,15.4062,15.4175,37700.0
2006-06-07 11:20:00,27.24,27.26,27.17,27.19,34500.0,15.4175,15.4288,15.3779,15.3892,34500.0
2006-06-07 11:30:00,27.19,27.25,27.18,27.24,32600.0,15.3892,15.4231,15.3835,15.4175,32600.0
2006-06-07 11:40:00,27.24,27.29,27.21,27.24,32000.0,15.4175,15.4458,15.4005,15.4175,32000.0
2006-06-07 11:50:00,27.24,27.33,27.2,27.3,42900.0,15.4175,15.4684,15.3948,15.4514,42900.0
2006-06-07 12:00:00,27.3,27.33,27.26,27.29,37700.0,15.4514,15.4684,15.4288,15.4458,37700.0
2006-06-07 12:10:00,27.3,27.3,27.24,27.24,30400.0,15.4514,15.4514,15.4175,15.4175,30400.0
2006-06-07 12:20:00,27.26,27.28,27.2,27.22,23700.0,15.4288,15.4401,15.3948,15.4062,23700.0
2006-06-07 12:30:00,27.2,27.23,27.17,27.17,25700.0,15.3948,15.4118,15.3779,15.3779,25700.0
2006-06-07 12:40:00,27.19,27.23,27.17,27.2,33200.0,15.3892,15.4118,15.3779,15.3948,33200.0
2006-06-07 12:50:00,27.19,27.22,27.15,27.17,33300.0,15.3892,15.4062,15.3665,15.3779,33300.0
2006-06-07 13:00:00,27.17,27.21,27.13,27.18,262800.0,15.3779,15.4005,15.3552,15.3835,262800.0
2006-06-07 13:10:00,27.19,27.24,27.16,27.19,31400.0,15.3892,15.4175,15.3722,15.3892,31400.0
2006-06-07 13:20:00,27.2,27.27,27.18,27.24,28400.0,15.3948,15.4345,15.3835,15.4175,28400.0
2006-06-07 13:30:00,27.24,27.27,27.2,27.25,24800.0,15.4175,15.4345,15.3948,15.4231,24800.0
2006-06-07 13:40:00,27.25,27.25,27.2,27.2,24200.0,15.4231,15.4231,15.3948,15.3948,24200.0
2006-06-07 13:50:00,27.22,27.28,27.2,27.23,27400.0,15.4062,15.4401,15.3948,15.4118,27400.0
2006-06-07 14:00:00,27.2,27.23,27.13,27.14,36800.0,15.3948,15.4118,15.3552,15.3609,36800.0
2006-06-07 14:10:00,27.14,27.25,27.13,27.19,34700.0,15.3609,15.4231,15.3552,15.3892,34700.0
2006-06-07 14:20:00,27.19,27.33,27.15,27.31,39000.0,15.3892,15.4684,15.3665,15.4571,39000.0
2006-06-07 14:30:00,27.32,27.36,27.31,27.34,26600.0,15.4628,15.4854,15.4571,15.4741,26600.0
2006-06-07 14:40:00,27.35,27.36,27.3,27.32,23000.0,15.4797,15.4854,15.4514,15.4628,23000.0
2006-06-07 14:50:00,27.32,27.39,27.3,27.37,36900.0,15.4628,15.5024,15.4514,15.4911,36900.0
2006-06-07 15:00:00,27.36,27.4,27.32,27.34,25500.0,15.4854,15.508,15.4628,15.4741,25500.0
2006-06-07 15:10:00,27.32,27.33,27.24,27.27,41300.0,15.4628,15.4684,15.4175,15.4345,41300.0
2006-06-07 15:20:00,27.27,27.4,27.27,27.32,58300.0,15.4345,15.508,15.4345,15.4628,58300.0
2006-06-07 15:30:00,27.29,27.39,27.29,27.37,70200.0,15.4458,15.5024,15.4458,15.4911,70200.0
2006-06-07 15:40:00,27.36,27.38,27.29,27.29,51900.0,15.4854,15.4967,15.4458,15.4458,51900.0
2006-06-07 15:50:00,27.3,27.33,27.23,27.24,128500.0,15.4514,15.4684,15.4118,15.4175,128500.0
2006-06-08 09:30:00,27.29,27.29,27.14,27.25,55700.0,15.4458,15.4458,15.3609,15.4231,55700.0
2006-06-08 09:40:00,27.2,27.29,27.15,27.29,44700.0,15.3948,15.4458,15.3665,15.4458,44700.0
2006-06-08 09:50:00,27.3,27.34,27.16,27.21,40700.0,15.4514,15.4741,15.3722,15.4005,40700.0
2006-06-08 10:00:00,27.16,27.45,27.16,27.39,29800.0,15.3722,15.5363,15.3722,15.5024,29800.0
2006-06-08 10:10:00,27.39,27.4,27.29,27.31,59000.0,15.5024,15.508,15.4458,15.4571,59000.0
2006-06-08 10:20:00,27.31,27.37,27.25,27.3,24600.0,15.4571,15.4911,15.4231,15.4514,24600.0
2006-06-08 10:30:00,27.3,27.41,27.22,27.27,40500.0,15.4514,15.5137,15.4062,15.4345,40500.0
2006-06-08 10:40:00,27.28,27.37,27.25,27.36,35700.0,15.4401,15.4911,15.4231,15.4854,35700.0
2006-06-08 10:50:00,27.35,27.4,27.3,27.37,33400.0,15.4797,15.508,15.4514,15.4911,33400.0
2006-06-08 11:00:00,27.34,27.5,27.34,27.38,50800.0,15.4741,15.5646,15.4741,15.4967,50800.0
2006-06-08 11:10:00,27.35,27.37,27.31,27.32,35500.0,15.4797,15.4911,15.4571,15.4628,35500.0
2006-06-08 11:20:00,27.3,27.36,27.17,27.35,81000.0,15.4514,15.4854,15.3779,15.4797,81000.0
2006-06-08 11:30:00,27.35,27.37,27.27,27.36,70100.0,15.4797,15.4911,15.4345,15.4854,70100.0
2006-06-08 11:40:00,27.37,27.4,27.29,27.29,39700.0,15.4911,15.508,15.4458,15.4458,39700.0
2006-06-08 11:50:00,27.3,27.37,27.24,27.34,75000.0,15.4514,15.4911,15.4175,15.4741,75000.0
2006-06-08 12:00:00,27.33,27.41,27.3,27.38,33600.0,15.4684,15.5137,15.4514,15.4967,33600.0
2006-06-08 12:10:00,27.37,27.43,27.33,27.36,39000.0,15.4911,15.525,15.4684,15.4854,39000.0
2006-06-08 12:20:00,27.35,27.37,27.3,27.3,29600.0,15.4797,15.4911,15.4514,15.4514,29600.0
2006-06-08 12:30:00,27.31,27.35,27.26,27.34,30300.0,15.4571,15.4797,15.4288,15.4741,30300.0
2006-06-08 12:40:00,27.29,27.35,27.27,27.28,46200.0,15.4458,15.4797,15.4345,15.4401,46200.0
2006-06-08 12:50:00,27.29,27.31,27.23,27.26,25900.0,15.4458,15.4571,15.4118,15.4288,25900.0
2006-06-08 13:00:00,27.24,27.26,27.18,27.18,29000.0,15.4175,15.4288,15.3835,15.3835,29000.0
2006-06-08 13:10:00,27.18,27.27,27.16,27.22,39800.0,15.3835,15.4345,15.3722,15.4062,39800.0
2006-06-08 13:20:00,27.21,27.27,27.2,27.26,50800.0,15.4005,15.4345,15.3948,15.4288,50800.0
2006-06-08 13:30:00,27.27,27.32,27.25,27.3,27200.0,15.4345,15.4628,15.4231,15.4514,27200.0
2006-06-08 13:40:00,27.31,27.38,27.23,27.23,33600.0,15.4571,15.4967,15.4118,15.4118,33600.0
2006-06-08 13:50:00,27.23,27.34,27.21,27.33,44900.0,15.4118,15.4741,15.4005,15.4684,44900.0
2006-06-08 14:00:00,27.33,27.34,27.22,27.24,41800.0,15.4684,15.4741,15.4062,15.4175,41800.0
2006-06-08 14:10:00,27.22,27.29,27.22,27.27,33900.0,15.4062,15.4458,15.4062,15.4345,33900.0
2006-06-08 14:20:00,27.27,27.28,27.22,27.27,35200.0,15.4345,15.4401,15.4062,15.4345,35200.0
2006-06-08 14:30:00,27.27,27.38,27.22,27.33,31000.0,15.4345,15.4967,15.4062,15.4684,31000.0
2006-06-08 14:40:00,27.33,27.35,27.29,27.29,33200.0,15.4684,15.4797,15.4458,15.4458,33200.0
2006-06-08 14:50:00,27.29,27.31,27.25,27.27,26600.0,15.4458,15.4571,15.4231,15.4345,26600.0
2006-06-08 15:00:00,27.28,27.38,27.28,27.34,27900.0,15.4401,15.4967,15.4401,15.4741,27900.0
2006-06-08 15:10:00,27.36,27.48,27.35,27.35,35800.0,15.4854,15.5533,15.4797,15.4797,35800.0
2006-06-08 15:20:00,27.35,27.37,27.31,27.34,29500.0,15.4797,15.4911,15.4571,15.4741,29500.0
2006-06-08 15:30:00,27.36,27.52,27.33,27.51,45400.0,15.4854,15.576,15.4684,15.5703,45400.0
2006-06-08 15:40:00,27.51,27.51,27.31,27.38,116800.0,15.5703,15.5703,15.4571,15.4967,116800.0
2006-06-08 15:50:00,27.39,27.48,27.35,27.47,86600.0,15.5024,15.5533,15.4797,15.5477,86600.0
2006-06-09 09:30:00,27.37,27.47,27.22,27.3,50300.0,15.4911,15.5477,15.4062,15.4514,50300.0
2006-06-09 09:40:00,27.29,27.43,27.24,27.35,32800.0,15.4458,15.525,15.4175,15.4797,32800.0
2006-06-09 09:50:00,27.35,27.41,27.25,27.26,54600.0,15.4797,15.5137,15.4231,15.4288,54600.0
2006-06-09 10:00:00,27.3,27.37,27.25,27.32,55800.0,15.4514,15.4911,15.4231,15.4628,55800.0
2006-06-09 10:10:00,27.31,27.38,27.3,27.33,118700.0,15.4571,15.4967,15.4514,15.4684,118700.0
2006-06-09 10:20:00,27.33,27.35,27.3,27.33,20600.0,15.4684,15.4797,15.4514,15.4684,20600.0
2006-06-09 10:30:00,27.33,27.34,27.29,27.33,28300.0,15.4684,15.4741,15.4458,15.4684,28300.0
2006-06-09 10:40:00,27.33,27.34,27.29,27.31,19700.0,15.4684,15.4741,15.4458,15.4571,19700.0
2006-06-09 10:50:00,27.32,27.34,27.27,27.28,34400.0,15.4628,15.4741,15.4345,15.4401,34400.0
2006-06-09 11:00:00,27.31,27.37,27.31,27.32,18300.0,15.4571,15.4911,15.4571,15.4628,18300.0
2006-06-09 11:10:00,27.32,27.34,27.3,27.31,22200.0,15.4628,15.4741,15.4514,15.4571,22200.0
2006-06-09 11:20:00,27.37,27.38,27.33,27.37,21600.0,15.4911,15.4967,15.4684,15.4911,21600.0
2006-06-09 11:30:00,27.33,27.39,27.31,27.36,25100.0,15.4684,15.5024,15.4571,15.4854,25100.0
2006-06-09 11:40:00,27.35,27.41,27.31,27.31,99700.0,15.4797,15.5137,15.4571,15.4571,99700.0
2006-06-09 11:50:00,27.31,27.31,27.2,27.23,22700.0,15.4571,15.4571,15.3948,15.4118,22700.0
2006-06-09 12:00:00,27.21,27.32,27.21,27.32,18000.0,15.4005,15.4628,15.4005,15.4628,18000.0
2006-06-09 12:10:00,27.3,27.33,27.28,27.28,5600.0,15.4514,15.4684,15.4401,15.4401,5600.0
2006-06-09 12:20:00,27.28,27.31,27.22,27.25,15900.0,15.4401,15.4571,15.4062,15.4231,15900.0
2006-06-09 12:30:00,27.23,27.28,27.23,27.27,11100.0,15.4118,15.4401,15.4118,15.4345,11100.0
2006-06-09 12:40:00,27.23,27.27,27.2,27.25,12500.0,15.4118,15.4345,15.3948,15.4231,12500.0
2006-06-09 12:50:00,27.25,27.28,27.16,27.17,24100.0,15.4231,15.4401,15.3722,15.3779,24100.0
2006-06-09 13:00:00,27.16,27.17,27.06,27.12,40600.0,15.3722,15.3779,15.3156,15.3496,40600.0
2006-06-09 13:10:00,27.08,27.12,27.05,27.07,25800.0,15.3269,15.3496,15.3099,15.3213,25800.0
2006-06-09 13:20:00,27.06,27.11,27.06,27.1,18400.0,15.3156,15.3439,15.3156,15.3382,18400.0
2006-06-09 13:30:00,27.1,27.14,27.1,27.11,11300.0,15.3382,15.3609,15.3382,15.3439,11300.0
2006-06-09 13:40:00,27.14,27.14,27.08,27.08,17500.0,15.3609,15.3609,15.3269,15.3269,17500.0
2006-06-09 13:50:00,27.12,27.19,27.12,27.14,20600.0,15.3496,15.3892,15.3496,15.3609,20600.0
2006-06-09 14:00:00,27.13,27.24,27.13,27.22,42900.0,15.3552,15.4175,15.3552,15.4062,42900.0
2006-06-09 14:10:00,27.21,27.23,27.19,27.19,16700.0,15.4005,15.4118,15.3892,15.3892,16700.0
2006-06-09 14:20:00,27.21,27.3,27.21,27.3,34100.0,15.4005,15.4514,15.4005,15.4514,34100.0
2006-06-09 14:30:00,27.28,27.29,27.2,27.21,21600.0,15.4401,15.4458,15.3948,15.4005,21600.0
2006-06-09 14:40:00,27.22,27.3,27.21,27.28,12400.0,15.4062,15.4514,15.4005,15.4401,12400.0
2006-06-09 14:50:00,27.28,27.32,27.22,27.22,13600.0,15.4401,15.4628,15.4062,15.4062,13600.0
2006-06-09 15:00:00,27.22,27.26,27.2,27.22,18100.0,15.4062,15.4288,15.3948,15.4062,18100.0
2006-06-09 15:10:00,27.21,27.24,27.2,27.23,15200.0,15.4005,15.4175,15.3948,15.4118,15200.0
2006-06-09 15:20:00,27.22,27.25,27.2,27.22,41700.0,15.4062,15.4231,15.3948,15.4062,41700.0
2006-06-09 15:30:00,27.22,27.25,27.2,27.24,28000.0,15.4062,15.4231,15.3948,15.4175,28000.0
2006-06-09 15:40:00,27.22,27.28,27.22,27.27,44500.0,15.4062,15.4401,15.4062,15.4345,44500.0
2006-06-09 15:50:00,27.27,27.28,27.12,27.15,110900.0,15.4345,15.4401,15.3496,15.3665,110900.0
2006-06-12 09:30:00,27.33,27.33,27.09,27.14,37400.0,15.4684,15.4684,15.3326,15.3609,37400.0
2006-06-12 09:40:00,27.15,27.26,27.07,27.1,46900.0,15.3665,15.4288,15.3213,15.3382,46900.0
2006-06-12 09:50:00,27.12,27.23,27.05,27.2,26100.0,15.3496,15.4118,15.3099,15.3948,26100.0
2006-06-12 10:00:00,27.2,27.2,27.05,27.07,31100.0,15.3948,15.3948,15.3099,15.3213,31100.0
2006-06-12 10:10:00,27.07,27.11,27.03,27.04,23100.0,15.3213,15.3439,15.2986,15.3043,23100.0
2006-06-12 10:20:00,27.05,27.11,26.97,27.1,35100.0,15.3099,15.3439,15.2647,15.3382,35100.0
2006-06-12 10:30:00,27.09,27.19,27.09,27.17,34300.0,15.3326,15.3892,15.3326,15.3779,34300.0
2006-06-12 10:40:00,27.18,27.24,27.18,27.19,22900.0,15.3835,15.4175,15.3835,15.3892,22900.0
2006-06-12 10:50:00,27.18,27.19,27.15,27.17,17200.0,15.3835,15.3892,15.3665,15.3779,17200.0
2006-06-12 11:00:00,27.17,27.17,27.11,27.17,32300.0,15.3779,15.3779,15.3439,15.3779,32300.0
2006-06-12 11:10:00,27.19,27.19,27.14,27.16,19600.0,15.3892,15.3892,15.3609,15.3722,19600.0
2006-06-12 11:20:00,27.15,27.2,27.11,27.17,82800.0,15.3665,15.3948,15.3439,15.3779,82800.0
2006-06-12 11:30:00,27.18,27.29,27.16,27.27,58600.0,15.3835,15.4458,15.3722,15.4345,58600.0
2006-06-12 11:40:00,27.29,27.32,27.22,27.25,37300.0,15.4458,15.4628,15.4062,15.4231,37300.0
2006-06-12 11:50:00,27.26,27.34,27.26,27.3,27700.0,15.4288,15.4741,15.4288,15.4514,27700.0
2006-06-12 12:00:00,27.32,27.33,27.24,27.25,24100.0,15.4628,15.4684,15.4175,15.4231,24100.0
2006-06-12 12:10:00,27.26,27.26,27.21,27.21,10200.0,15.4288,15.4288,15.4005,15.4005,10200.0
2006-06-12 12:20:00,27.19,27.19,27.11,27.16,17900.0,15.3892,15.3892,15.3439,15.3722,17900.0
2006-06-12 12:30:00,27.12,27.18,27.08,27.09,20900.0,15.3496,15.3835,15.3269,15.3326,20900.0
2006-06-12 12:40:00,27.12,27.18,27.08,27.18,36800.0,15.3496,15.3835,15.3269,15.3835,36800.0
2006-06-12 12:50:00,27.19,27.2,27.15,27.19,9800.0,15.3892,15.3948,15.3665,15.3892,9800.0
2006-06-12 13:00:00,27.18,27.21,27.14,27.19,16000.0,15.3835,15.4005,15.3609,15.3892,16000.0
2006-06-12 13:10:00,27.2,27.2,27.16,27.16,5400.0,15.3948,15.3948,15.3722,15.3722,5400.0
2006-06-12 13:20:00,27.16,27.2,27.14,27.2,12300.0,15.3722,15.3948,15.3609,15.3948,12300.0
2006-06-12 13:30:00,27.19,27.21,27.14,27.15,15900.0,15.3892,15.4005,15.3609,15.3665,15900.0
2006-06-12 13:40:00,27.15,27.19,27.14,27.15,20400.0,15.3665,15.3892,15.3609,15.3665,20400.0
2006-06-12 13:50:00,27.16,27.19,27.15,27.15,26200.0,15.3722,15.3892,15.3665,15.3665,26200.0
2006-06-12 14:00:00,27.16,27.19,27.09,27.09,63900.0,15.3722,15.3892,15.3326,15.3326,63900.0
2006-06-12 14:10:00,27.1,27.15,27.09,27.13,53100.0,15.3382,15.3665,15.3326,15.3552,53100.0
2006-06-12 14:20:00,27.13,27.19,27.09,27.15,120400.0,15.3552,15.3892,15.3326,15.3665,120400.0
2006-06-12 14:30:00,27.15,27.2,27.15,27.15,42000.0,15.3665,15.3948,15.3665,15.3665,42000.0
2006-06-12 14:40:00,27.16,27.16,27.12,27.16,46200.0,15.3722,15.3722,15.3496,15.3722,46200.0
2006-06-12 14:50:00,27.14,27.21,27.14,27.2,41700.0,15.3609,15.4005,15.3609,15.3948,41700.0
2006-06-12 15:00:00,27.19,27.25,27.17,27.19,44800.0,15.3892,15.4231,15.3779,15.3892,44800.0
2006-06-12 15:10:00,27.19,27.22,27.14,27.15,55100.0,15.3892,15.4062,15.3609,15.3665,55100.0
2006-06-12 15:20:00,27.13,27.18,27.1,27.1,58300.0,15.3552,15.3835,15.3382,15.3382,58300.0
2006-06-12 15:30:00,27.11,27.13,27.04,27.12,47100.0,15.3439,15.3552,15.3043,15.3496,47100.0
2006-06-12 15:40:00,27.11,27.15,27.06,27.14,37400.0,15.3439,15.3665,15.3156,15.3609,37400.0
2006-06-12 15:50:00,27.14,27.14,27.0,27.01,94900.0,15.3609,15.3609,15.2816,15.2873,94900.0
2006-06-13 09:30:00,27.07,27.15,26.92,27.15,59900.0,15.3213,15.3665,15.2364,15.3665,59900.0
2006-06-13 09:40:00,27.15,27.18,26.96,27.06,36000.0,15.3665,15.3835,15.259,15.3156,36000.0
2006-06-13 09:50:00,27.07,27.11,26.93,26.98,43600.0,15.3213,15.3439,15.242,15.2703,43600.0
2006-06-13 10:00:00,26.98,26.99,26.87,26.97,50900.0,15.2703,15.276,15.2081,15.2647,50900.0
2006-06-13 10:10:00,26.95,26.98,26.82,26.82,53900.0,15.2534,15.2703,15.1798,15.1798,53900.0
2006-06-13 10:20:00,26.82,26.94,26.78,26.94,68100.0,15.1798,15.2477,15.1571,15.2477,68100.0
2006-06-13 10:30:00,26.93,26.95,26.81,26.81,38200.0,15.242,15.2534,15.1741,15.1741,38200.0
2006-06-13 10:40:00,26.81,26.87,26.76,26.78,80000.0,15.1741,15.2081,15.1458,15.1571,80000.0
2006-06-13 10:50:00,26.79,26.83,26.77,26.8,45400.0,15.1628,15.1854,15.1515,15.1685,45400.0
2006-06-13 11:00:00,26.78,26.83,26.77,26.81,46500.0,15.1571,15.1854,15.1515,15.1741,46500.0
2006-06-13 11:10:00,26.81,26.87,26.77,26.82,53800.0,15.1741,15.2081,15.1515,15.1798,53800.0
2006-06-13 11:20:00,26.82,26.87,26.79,26.86,45500.0,15.1798,15.2081,15.1628,15.2024,45500.0
2006-06-13 11:30:00,26.86,26.86,26.75,26.78,62000.0,15.2024,15.2024,15.1402,15.1571,62000.0
2006-06-13 11:40:00,26.77,26.92,26.75,26.92,60600.0,15.1515,15.2364,15.1402,15.2364,60600.0
2006-06-13 11:50:00,26.9,26.92,26.82,26.92,45200.0,15.2251,15.2364,15.1798,15.2364,45200.0
2006-06-13 12:00:00,26.92,26.92,26.81,26.81,33500.0,15.2364,15.2364,15.1741,15.1741,33500.0
2006-06-13 12:10:00,26.81,26.83,26.79,26.8,24700.0,15.1741,15.1854,15.1628,15.1685,24700.0
2006-06-13 12:20:00,26.78,26.83,26.75,26.75,36700.0,15.1571,15.1854,15.1402,15.1402,36700.0
2006-06-13 12:30:00,26.74,26.74,26.7,26.7,35800.0,15.1345,15.1345,15.1119,15.1119,35800.0
2006-06-13 12:40:00,26.7,26.72,26.7,26.72,32400.0,15.1119,15.1232,15.1119,15.1232,32400.0
2006-06-13 12:50:00,26.72,26.75,26.72,26.73,20300.0,15.1232,15.1402,15.1232,15.1288,20300.0
2006-06-13 13:00:00,26.72,26.73,26.61,26.62,36800.0,15.1232,15.1288,15.0609,15.0666,36800.0
2006-06-13 13:10:00,26.61,26.65,26.58,26.6,54600.0,15.0609,15.0836,15.0439,15.0553,54600.0
2006-06-13 13:20:00,26.59,26.61,26.56,26.56,47200.0,15.0496,15.0609,15.0326,15.0326,47200.0
2006-06-13 13:30:00,26.59,26.62,26.58,26.6,29000.0,15.0496,15.0666,15.0439,15.0553,29000.0
2006-06-13 13:40:00,26.59,26.72,26.58,26.71,50000.0,15.0496,15.1232,15.0439,15.1175,50000.0
2006-06-13 13:50:00,26.7,26.73,26.66,26.67,32400.0,15.1119,15.1288,15.0892,15.0949,32400.0
2006-06-13 14:00:00,26.67,26.67,26.64,26.65,35000.0,15.0949,15.0949,15.0779,15.0836,35000.0
2006-06-13 14:10:00,26.64,26.67,26.59,26.62,37800.0,15.0779,15.0949,15.0496,15.0666,37800.0
2006-06-13 14:20:00,26.62,26.7,26.55,26.68,62800.0,15.0666,15.1119,15.027,15.1005,62800.0
2006-06-13 14:30:00,26.68,26.68,26.52,26.56,49500.0,15.1005,15.1005,15.01,15.0326,49500.0
2006-06-13 14:40:00,26.56,26.59,26.51,26.51,33000.0,15.0326,15.0496,15.0043,15.0043,33000.0
2006-06-13 14:50:00,26.52,26.54,26.45,26.53,40600.0,15.01,15.0213,14.9704,15.0156,40600.0
2006-06-13 15:00:00,26.53,26.53,26.42,26.42,54000.0,15.0156,15.0156,14.9534,14.9534,54000.0
2006-06-13 15:10:00,26.43,26.53,26.41,26.51,65900.0,14.959,15.0156,14.9477,15.0043,65900.0
2006-06-13 15:20:00,26.51,26.77,26.5,26.67,66100.0,15.0043,15.1515,14.9987,15.0949,66100.0
2006-06-13 15:30:00,26.68,26.74,26.58,26.61,76200.0,15.1005,15.1345,15.0439,15.0609,76200.0
2006-06-13 15:40:00,26.62,26.73,26.47,26.48,85700.0,15.0666,15.1288,14.9817,14.9873,85700.0
2006-06-13 15:50:00,26.48,26.55,26.41,26.43,157200.0,14.9873,15.027,14.9477,14.959,157200.0
2006-06-14 09:30:00,26.29,26.4,26.24,26.31,40800.0,14.8798,14.9421,14.8515,14.8911,40800.0
2006-06-14 09:40:00,26.32,26.34,26.23,26.3,76300.0,14.8968,14.9081,14.8458,14.8855,76300.0
2006-06-14 09:50:00,26.28,26.49,26.28,26.49,57000.0,14.8741,14.993,14.8741,14.993,57000.0
2006-06-14 10:00:00,26.49,26.49,26.35,26.42,58200.0,14.993,14.993,14.9138,14.9534,58200.0
2006-06-14 10:10:00,26.42,26.42,26.31,26.37,45600.0,14.9534,14.9534,14.8911,14.9251,45600.0
2006-06-14 10:20:00,26.38,26.4,26.29,26.39,50800.0,14.9307,14.9421,14.8798,14.9364,50800.0
2006-06-14 10:30:00,26.39,26.43,26.32,26.35,46400.0,14.9364,14.959,14.8968,14.9138,46400.0
2006-06-14 10:40:00,26.35,26.39,26.3,26.33,28100.0,14.9138,14.9364,14.8855,14.9024,28100.0
2006-06-14 10:50:00,26.33,26.37,26.26,26.26,59100.0,14.9024,14.9251,14.8628,14.8628,59100.0
2006-06-14 11:00:00,26.25,26.29,26.22,26.22,45500.0,14.8572,14.8798,14.8402,14.8402,45500.0
2006-06-14 11:10:00,26.23,26.33,26.22,26.31,50300.0,14.8458,14.9024,14.8402,14.8911,50300.0
2006-06-14 11:20:00,26.32,26.36,26.29,26.35,23700.0,14.8968,14.9194,14.8798,14.9138,23700.0
2006-06-14 11:30:00,26.34,26.38,26.26,26.31,22200.0,14.9081,14.9307,14.8628,14.8911,22200.0
2006-06-14 11:40:00,26.33,26.34,26.28,26.32,19500.0,14.9024,14.9081,14.8741,14.8968,19500.0
2006-06-14 11:50:00,26.32,26.32,26.26,26.32,27800.0,14.8968,14.8968,14.8628,14.8968,27800.0
2006-06-14 12:00:00,26.33,26.35,26.25,26.3,43800.0,14.9024,14.9138,14.8572,14.8855,43800.0
2006-06-14 12:10:00,26.3,26.32,26.24,26.3,43200.0,14.8855,14.8968,14.8515,14.8855,43200.0
2006-06-14 12:20:00,26.29,26.39,26.29,26.35,29800.0,14.8798,14.9364,14.8798,14.9138,29800.0
2006-06-14 12:30:00,26.32,26.36,26.28,26.32,29000.0,14.8968,14.9194,14.8741,14.8968,29000.0
2006-06-14 12:40:00,26.32,26.33,26.3,26.31,11400.0,14.8968,14.9024,14.8855,14.8911,11400.0
2006-06-14 12:50:00,26.33,26.35,26.28,26.33,23400.0,14.9024,14.9138,14.8741,14.9024,23400.0
2006-06-14 13:00:00,26.33,26.35,26.25,26.25,42500.0,14.9024,14.9138,14.8572,14.8572,42500.0
2006-06-14 13:10:00,26.26,26.29,26.18,26.2,42900.0,14.8628,14.8798,14.8175,14.8289,42900.0
2006-06-14 13:20:00,26.2,26.24,26.15,26.23,46900.0,14.8289,14.8515,14.8006,14.8458,46900.0
2006-06-14 13:30:00,26.2,26.27,26.17,26.25,80300.0,14.8289,14.8685,14.8119,14.8572,80300.0
2006-06-14 13:40:00,26.24,26.3,26.23,26.3,41800.0,14.8515,14.8855,14.8458,14.8855,41800.0
2006-06-14 13:50:00,26.29,26.35,26.26,26.35,32300.0,14.8798,14.9138,14.8628,14.9138,32300.0
2006-06-14 14:00:00,26.35,26.38,26.27,26.38,63200.0,14.9138,14.9307,14.8685,14.9307,63200.0
2006-06-14 14:10:00,26.38,26.38,26.25,26.32,81400.0,14.9307,14.9307,14.8572,14.8968,81400.0
2006-06-14 14:20:00,26.31,26.36,26.28,26.34,36100.0,14.8911,14.9194,14.8741,14.9081,36100.0
2006-06-14 14:30:00,26.34,26.35,26.26,26.3,47500.0,14.9081,14.9138,14.8628,14.8855,47500.0
2006-06-14 14:40:00,26.3,26.31,26.16,26.22,80200.0,14.8855,14.8911,14.8062,14.8402,80200.0
2006-06-14 14:50:00,26.23,26.29,26.2,26.26,58300.0,14.8458,14.8798,14.8289,14.8628,58300.0
2006-06-14 15:00:00,26.27,26.28,26.23,26.24,52600.0,14.8685,14.8741,14.8458,14.8515,52600.0
2006-06-14 15:10:00,26.24,26.24,26.17,26.2,61300.0,14.8515,14.8515,14.8119,14.8289,61300.0
2006-06-14 15:20:00,26.21,26.3,26.18,26.27,81000.0,14.8345,14.8855,14.8175,14.8685,81000.0
2006-06-14 15:30:00,26.27,26.37,26.21,26.37,97200.0,14.8685,14.9251,14.8345,14.9251,97200.0
2006-06-14 15:40:00,26.37,26.4,26.28,26.39,66500.0,14.9251,14.9421,14.8741,14.9364,66500.0
2006-06-14 15:50:00,26.39,26.41,26.17,26.36,227500.0,14.9364,14.9477,14.8119,14.9194,227500.0
2006-06-15 09:30:00,26.35,26.45,26.26,26.33,81300.0,14.9138,14.9704,14.8628,14.9024,81300.0
2006-06-15 09:40:00,26.35,26.44,26.35,26.44,45200.0,14.9138,14.9647,14.9138,14.9647,45200.0
2006-06-15 09:50:00,26.44,26.54,26.41,26.46,51100.0,14.9647,15.0213,14.9477,14.976,51100.0
2006-06-15 10:00:00,26.46,26.5,26.42,26.48,59200.0,14.976,14.9987,14.9534,14.9873,59200.0
2006-06-15 10:10:00,26.47,26.54,26.45,26.54,27700.0,14.9817,15.0213,14.9704,15.0213,27700.0
2006-06-15 10:20:00,26.54,26.55,26.49,26.55,16400.0,15.0213,15.027,14.993,15.027,16400.0
2006-06-15 10:30:00,26.53,26.67,26.5,26.66,43300.0,15.0156,15.0949,14.9987,15.0892,43300.0
2006-06-15 10:40:00,26.66,26.74,26.66,26.69,46100.0,15.0892,15.1345,15.0892,15.1062,46100.0
2006-06-15 10:50:00,26.69,26.69,26.59,26.59,51400.0,15.1062,15.1062,15.0496,15.0496,51400.0
2006-06-15 11:00:00,26.59,26.74,26.59,26.69,68200.0,15.0496,15.1345,15.0496,15.1062,68200.0
2006-06-15 11:10:00,26.7,26.75,26.69,26.74,28400.0,15.1119,15.1402,15.1062,15.1345,28400.0
2006-06-15 11:20:00,26.74,26.78,26.71,26.78,32800.0,15.1345,15.1571,15.1175,15.1571,32800.0
2006-06-15 11:30:00,26.77,26.79,26.75,26.79,28700.0,15.1515,15.1628,15.1402,15.1628,28700.0
2006-06-15 11:40:00,26.78,26.79,26.76,26.79,14900.0,15.1571,15.1628,15.1458,15.1628,14900.0
2006-06-15 11:50:00,26.79,26.85,26.79,26.84,24700.0,15.1628,15.1968,15.1628,15.1911,24700.0
2006-06-15 12:00:00,26.84,26.85,26.79,26.84,24300.0,15.1911,15.1968,15.1628,15.1911,24300.0
2006-06-15 12:10:00,26.84,26.9,26.83,26.89,40200.0,15.1911,15.2251,15.1854,15.2194,40200.0
2006-06-15 12:20:00,26.88,26.91,26.87,26.89,27900.0,15.2137,15.2307,15.2081,15.2194,27900.0
2006-06-15 12:30:00,26.9,26.9,26.88,26.89,15800.0,15.2251,15.2251,15.2137,15.2194,15800.0
2006-06-15 12:40:00,26.88,26.88,26.79,26.8,37100.0,15.2137,15.2137,15.1628,15.1685,37100.0
2006-06-15 12:50:00,26.81,26.84,26.78,26.78,20000.0,15.1741,15.1911,15.1571,15.1571,20000.0
2006-06-15 13:00:00,26.77,26.85,26.72,26.79,34000.0,15.1515,15.1968,15.1232,15.1628,34000.0
2006-06-15 13:10:00,26.79,26.79,26.75,26.77,27100.0,15.1628,15.1628,15.1402,15.1515,27100.0
2006-06-15 13:20:00,26.78,26.78,26.74,26.75,16100.0,15.1571,15.1571,15.1345,15.1402,16100.0
2006-06-15 13:30:00,26.75,26.79,26.71,26.74,28300.0,15.1402,15.1628,15.1175,15.1345,28300.0
2006-06-15 13:40:00,26.75,26.85,26.75,26.81,28900.0,15.1402,15.1968,15.1402,15.1741,28900.0
2006-06-15 13:50:00,26.84,26.84,26.72,26.8,48500.0,15.1911,15.1911,15.1232,15.1685,48500.0
2006-06-15 14:00:00,26.79,26.84,26.79,26.82,45800.0,15.1628,15.1911,15.1628,15.1798,45800.0
2006-06-15 14:10:00,26.82,26.85,26.81,26.83,53500.0,15.1798,15.1968,15.1741,15.1854,53500.0
2006-06-15 14:20:00,26.83,26.9,26.83,26.9,87900.0,15.1854,15.2251,15.1854,15.2251,87900.0
2006-06-15 14:30:00,26.9,26.9,26.8,26.87,95200.0,15.2251,15.2251,15.1685,15.2081,95200.0
2006-06-15 14:40:00,26.87,26.93,26.86,26.9,58900.0,15.2081,15.242,15.2024,15.2251,58900.0
2006-06-15 14:50:00,26.9,26.9,26.84,26.89,74600.0,15.2251,15.2251,15.1911,15.2194,74600.0
2006-06-15 15:00:00,26.89,26.91,26.8,26.82,89900.0,15.2194,15.2307,15.1685,15.1798,89900.0
2006-06-15 15:10:00,26.82,26.83,26.79,26.79,92100.0,15.1798,15.1854,15.1628,15.1628,92100.0
2006-06-15 15:20:00,26.79,26.82,26.69,26.82,172100.0,15.1628,15.1798,15.1062,15.1798,172100.0
2006-06-15 15:30:00,26.83,26.95,26.8,26.89,138400.0,15.1854,15.2534,15.1685,15.2194,138400.0
2006-06-15 15:40:00,26.89,27.07,26.89,27.05,175700.0,15.2194,15.3213,15.2194,15.3099,175700.0
2006-06-15 15:50:00,27.05,27.05,27.0,27.01,132200.0,15.3099,15.3099,15.2816,15.2873,132200.0
2006-06-16 09:30:00,26.89,27.01,26.87,26.92,598700.0,15.2194,15.2873,15.2081,15.2364,598700.0
2006-06-16 09:40:00,26.89,26.99,26.79,26.84,48500.0,15.2194,15.276,15.1628,15.1911,48500.0
2006-06-16 09:50:00,26.88,26.9,26.73,26.81,39800.0,15.2137,15.2251,15.1288,15.1741,39800.0
2006-06-16 10:00:00,26.84,26.88,26.67,26.68,46500.0,15.1911,15.2137,15.0949,15.1005,46500.0
2006-06-16 10:10:00,26.69,26.77,26.65,26.65,19100.0,15.1062,15.1515,15.0836,15.0836,19100.0
2006-06-16 10:20:00,26.65,26.7,26.62,26.62,63300.0,15.0836,15.1119,15.0666,15.0666,63300.0
2006-06-16 10:30:00,26.62,26.67,26.61,26.67,36700.0,15.0666,15.0949,15.0609,15.0949,36700.0
2006-06-16 10:40:00,26.67,26.68,26.53,26.53,46000.0,15.0949,15.1005,15.0156,15.0156,46000.0
2006-06-16 10:50:00,26.53,26.55,26.49,26.54,38800.0,15.0156,15.027,14.993,15.0213,38800.0
2006-06-16 11:00:00,26.54,26.58,26.52,26.53,36400.0,15.0213,15.0439,15.01,15.0156,36400.0
2006-06-16 11:10:00,26.51,26.54,26.46,26.5,57600.0,15.0043,15.0213,14.976,14.9987,57600.0
2006-06-16 11:20:00,26.51,26.51,26.38,26.41,59200.0,15.0043,15.0043,14.9307,14.9477,59200.0
2006-06-16 11:30:00,26.41,26.46,26.29,26.43,63400.0,14.9477,14.976,14.8798,14.959,63400.0
2006-06-16 11:40:00,26.43,26.44,26.4,26.41,23600.0,14.959,14.9647,14.9421,14.9477,23600.0
2006-06-16 11:50:00,26.4,26.42,26.37,26.38,27200.0,14.9421,14.9534,14.9251,14.9307,27200.0
2006-06-16 12:00:00,26.38,26.45,26.37,26.41,31200.0,14.9307,14.9704,14.9251,14.9477,31200.0
2006-06-16 12:10:00,26.41,26.48,26.37,26.42,32100.0,14.9477,14.9873,14.9251,14.9534,32100.0
2006-06-16 12:20:00,26.42,26.42,26.38,26.4,30300.0,14.9534,14.9534,14.9307,14.9421,30300.0
2006-06-16 12:30:00,26.38,26.42,26.35,26.4,45800.0,14.9307,14.9534,14.9138,14.9421,45800.0
2006-06-16 12:40:00,26.4,26.47,26.4,26.42,35000.0,14.9421,14.9817,14.9421,14.9534,35000.0
2006-06-16 12:50:00,26.42,26.48,26.42,26.46,29400.0,14.9534,14.9873,14.9534,14.976,29400.0
2006-06-16 13:00:00,26.46,26.48,26.44,26.44,19400.0,14.976,14.9873,14.9647,14.9647,19400.0
2006-06-16 13:10:00,26.45,26.46,26.45,26.45,21500.0,14.9704,14.976,14.9704,14.9704,21500.0
2006-06-16 13:20:00,26.46,26.49,26.43,26.48,30100.0,14.976,14.993,14.959,14.9873,30100.0
2006-06-16 13:30:00,26.47,26.49,26.43,26.48,31500.0,14.9817,14.993,14.959,14.9873,31500.0
2006-06-16 13:40:00,26.48,26.48,26.42,26.48,29300.0,14.9873,14.9873,14.9534,14.9873,29300.0
2006-06-16 13:50:00,26.47,26.5,26.47,26.5,24700.0,14.9817,14.9987,14.9817,14.9987,24700.0
2006-06-16 14:00:00,26.49,26.52,26.49,26.51,63500.0,14.993,15.01,14.993,15.0043,63500.0
2006-06-16 14:10:00,26.52,26.56,26.47,26.54,66300.0,15.01,15.0326,14.9817,15.0213,66300.0
2006-06-16 14:20:00,26.54,26.56,26.51,26.52,37000.0,15.0213,15.0326,15.0043,15.01,37000.0
2006-06-16 14:30:00,26.52,26.54,26.48,26.51,21600.0,15.01,15.0213,14.9873,15.0043,21600.0
2006-06-16 14:40:00,26.5,26.52,26.47,26.52,32400.0,14.9987,15.01,14.9817,15.01,32400.0
2006-06-16 14:50:00,26.51,26.52,26.49,26.5,33500.0,15.0043,15.01,14.993,14.9987,33500.0
2006-06-16 15:00:00,26.49,26.5,26.47,26.48,36800.0,14.993,14.9987,14.9817,14.9873,36800.0
2006-06-16 15:10:00,26.48,26.5,26.48,26.5,34100.0,14.9873,14.9987,14.9873,14.9987,34100.0
2006-06-16 15:20:00,26.49,26.54,26.49,26.53,61100.0,14.993,15.0213,14.993,15.0156,61100.0
2006-06-16 15:30:00,26.53,26.54,26.47,26.48,55300.0,15.0156,15.0213,14.9817,14.9873,55300.0
2006-06-16 15:40:00,26.47,26.53,26.42,26.42,84100.0,14.9817,15.0156,14.9534,14.9534,84100.0
2006-06-16 15:50:00,26.42,26.5,26.42,26.5,107300.0,14.9534,14.9987,14.9534,14.9987,107300.0
2006-06-19 09:30:00,26.5,26.61,26.49,26.59,25900.0,14.9987,15.0609,14.993,15.0496,25900.0
2006-06-19 09:40:00,26.57,26.58,26.47,26.5,50400.0,15.0383,15.0439,14.9817,14.9987,50400.0
2006-06-19 09:50:00,26.51,26.59,26.48,26.58,79100.0,15.0043,15.0496,14.9873,15.0439,79100.0
2006-06-19 10:00:00,26.58,26.58,26.45,26.47,25400.0,15.0439,15.0439,14.9704,14.9817,25400.0
2006-06-19 10:10:00,26.49,26.52,26.46,26.52,68100.0,14.993,15.01,14.976,15.01,68100.0
2006-06-19 10:20:00,26.51,26.51,26.4,26.48,27800.0,15.0043,15.0043,14.9421,14.9873,27800.0
2006-06-19 10:30:00,26.48,26.48,26.32,26.32,40700.0,14.9873,14.9873,14.8968,14.8968,40700.0
2006-06-19 10:40:00,26.34,26.38,26.32,26.34,30700.0,14.9081,14.9307,14.8968,14.9081,30700.0
2006-06-19 10:50:00,26.35,26.39,26.31,26.37,38000.0,14.9138,14.9364,14.8911,14.9251,38000.0
2006-06-19 11:00:00,26.38,26.45,26.37,26.41,19000.0,14.9307,14.9704,14.9251,14.9477,19000.0
2006-06-19 11:10:00,26.42,26.48,26.41,26.48,30600.0,14.9534,14.9873,14.9477,14.9873,30600.0
2006-06-19 11:20:00,26.48,26.49,26.37,26.38,35500.0,14.9873,14.993,14.9251,14.9307,35500.0
2006-06-19 11:30:00,26.38,26.43,26.37,26.43,32600.0,14.9307,14.959,14.9251,14.959,32600.0
2006-06-19 11:40:00,26.43,26.49,26.42,26.47,39100.0,14.959,14.993,14.9534,14.9817,39100.0
2006-06-19 11:50:00,26.46,26.47,26.43,26.44,22000.0,14.976,14.9817,14.959,14.9647,22000.0
2006-06-19 12:00:00,26.44,26.48,26.44,26.48,29600.0,14.9647,14.9873,14.9647,14.9873,29600.0
2006-06-19 12:10:00,26.47,26.52,26.47,26.52,38000.0,14.9817,15.01,14.9817,15.01,38000.0
2006-06-19 12:20:00,26.52,26.52,26.47,26.51,42300.0,15.01,15.01,14.9817,15.0043,42300.0
2006-06-19 12:30:00,26.51,26.52,26.48,26.49,24600.0,15.0043,15.01,14.9873,14.993,24600.0
2006-06-19 12:40:00,26.49,26.49,26.48,26.48,26200.0,14.993,14.993,14.9873,14.9873,26200.0
2006-06-19 12:50:00,26.47,26.48,26.42,26.45,49900.0,14.9817,14.9873,14.9534,14.9704,49900.0
2006-06-19 13:00:00,26.44,26.46,26.4,26.44,40100.0,14.9647,14.976,14.9421,14.9647,40100.0
2006-06-19 13:10:00,26.43,26.45,26.37,26.37,30600.0,14.959,14.9704,14.9251,14.9251,30600.0
2006-06-19 13:20:00,26.36,26.38,26.29,26.3,38100.0,14.9194,14.9307,14.8798,14.8855,38100.0
2006-06-19 13:30:00,26.33,26.35,26.31,26.32,32100.0,14.9024,14.9138,14.8911,14.8968,32100.0
2006-06-19 13:40:00,26.31,26.4,26.23,26.37,39100.0,14.8911,14.9421,14.8458,14.9251,39100.0
2006-06-19 13:50:00,26.39,26.39,26.3,26.34,33600.0,14.9364,14.9364,14.8855,14.9081,33600.0
2006-06-19 14:00:00,26.33,26.36,26.31,26.36,25200.0,14.9024,14.9194,14.8911,14.9194,25200.0
2006-06-19 14:10:00,26.36,26.41,26.36,26.39,42900.0,14.9194,14.9477,14.9194,14.9364,42900.0
2006-06-19 14:20:00,26.39,26.42,26.3,26.42,54600.0,14.9364,14.9534,14.8855,14.9534,54600.0
2006-06-19 14:30:00,26.42,26.43,26.37,26.43,40500.0,14.9534,14.959,14.9251,14.959,40500.0
2006-06-19 14:40:00,26.42,26.43,26.34,26.4,50000.0,14.9534,14.959,14.9081,14.9421,50000.0
2006-06-19 14:50:00,26.4,26.46,26.37,26.39,38400.0,14.9421,14.976,14.9251,14.9364,38400.0
2006-06-19 15:00:00,26.4,26.47,26.39,26.43,31800.0,14.9421,14.9817,14.9364,14.959,31800.0
2006-06-19 15:10:00,26.44,26.47,26.38,26.46,34700.0,14.9647,14.9817,14.9307,14.976,34700.0
2006-06-19 15:20:00,26.46,26.46,26.35,26.42,58200.0,14.976,14.976,14.9138,14.9534,58200.0
2006-06-19 15:30:00,26.43,26.47,26.41,26.45,59200.0,14.959,14.9817,14.9477,14.9704,59200.0
2006-06-19 15:40:00,26.45,26.45,26.31,26.32,61300.0,14.9704,14.9704,14.8911,14.8968,61300.0
2006-06-19 15:50:00,26.32,26.4,26.31,26.33,139500.0,14.8968,14.9421,14.8911,14.9024,139500.0
2006-06-20 09:30:00,26.39,26.4,26.27,26.28,29400.0,14.9364,14.9421,14.8685,14.8741,29400.0
2006-06-20 09:40:00,26.28,26.3,26.18,26.26,65600.0,14.8741,14.8855,14.8175,14.8628,65600.0
2006-06-20 09:50:00,26.27,26.33,26.25,26.29,31000.0,14.8685,14.9024,14.8572,14.8798,31000.0
2006-06-20 10:00:00,26.31,26.31,26.19,26.23,53800.0,14.8911,14.8911,14.8232,14.8458,53800.0
2006-06-20 10:10:00,26.23,26.25,26.2,26.23,70900.0,14.8458,14.8572,14.8289,14.8458,70900.0
2006-06-20 10:20:00,26.23,26.25,26.2,26.23,39900.0,14.8458,14.8572,14.8289,14.8458,39900.0
2006-06-20 10:30:00,26.23,26.29,26.21,26.29,87700.0,14.8458,14.8798,14.8345,14.8798,87700.0
2006-06-20 10:40:00,26.29,26.35,26.24,26.35,97800.0,14.8798,14.9138,14.8515,14.9138,97800.0
2006-06-20 10:50:00,26.35,26.43,26.33,26.38,47400.0,14.9138,14.959,14.9024,14.9307,47400.0
2006-06-20 11:00:00,26.39,26.45,26.37,26.41,40700.0,14.9364,14.9704,14.9251,14.9477,40700.0
2006-06-20 11:10:00,26.41,26.41,26.32,26.39,46400.0,14.9477,14.9477,14.8968,14.9364,46400.0
2006-06-20 11:20:00,26.39,26.45,26.36,26.45,33500.0,14.9364,14.9704,14.9194,14.9704,33500.0
2006-06-20 11:30:00,26.45,26.48,26.42,26.42,50500.0,14.9704,14.9873,14.9534,14.9534,50500.0
2006-06-20 11:40:00,26.41,26.41,26.32,26.36,25200.0,14.9477,14.9477,14.8968,14.9194,25200.0
2006-06-20 11:50:00,26.33,26.36,26.29,26.29,30000.0,14.9024,14.9194,14.8798,14.8798,30000.0
2006-06-20 12:00:00,26.31,26.32,26.28,26.28,34700.0,14.8911,14.8968,14.8741,14.8741,34700.0
2006-06-20 12:10:00,26.28,26.29,26.25,26.29,57300.0,14.8741,14.8798,14.8572,14.8798,57300.0
2006-06-20 12:20:00,26.28,26.32,26.25,26.3,57300.0,14.8741,14.8968,14.8572,14.8855,57300.0
2006-06-20 12:30:00,26.3,26.34,26.28,26.33,38600.0,14.8855,14.9081,14.8741,14.9024,38600.0
2006-06-20 12:40:00,26.33,26.36,26.31,26.35,23400.0,14.9024,14.9194,14.8911,14.9138,23400.0
2006-06-20 12:50:00,26.34,26.34,26.26,26.27,29600.0,14.9081,14.9081,14.8628,14.8685,29600.0
2006-06-20 13:00:00,26.27,26.31,26.25,26.3,45300.0,14.8685,14.8911,14.8572,14.8855,45300.0
2006-06-20 13:10:00,26.3,26.32,26.28,26.32,16600.0,14.8855,14.8968,14.8741,14.8968,16600.0
2006-06-20 13:20:00,26.32,26.33,26.26,26.27,30100.0,14.8968,14.9024,14.8628,14.8685,30100.0
2006-06-20 13:30:00,26.28,26.29,26.22,26.26,28700.0,14.8741,14.8798,14.8402,14.8628,28700.0
2006-06-20 13:40:00,26.26,26.33,26.25,26.29,39500.0,14.8628,14.9024,14.8572,14.8798,39500.0
2006-06-20 13:50:00,26.29,26.3,26.25,26.27,18600.0,14.8798,14.8855,14.8572,14.8685,18600.0
2006-06-20 14:00:00,26.26,26.26,26.16,26.22,42900.0,14.8628,14.8628,14.8062,14.8402,42900.0
2006-06-20 14:10:00,26.22,26.25,26.16,26.19,48000.0,14.8402,14.8572,14.8062,14.8232,48000.0
2006-06-20 14:20:00,26.19,26.2,26.09,26.15,64100.0,14.8232,14.8289,14.7666,14.8006,64100.0
2006-06-20 14:30:00,26.15,26.17,26.09,26.17,38200.0,14.8006,14.8119,14.7666,14.8119,38200.0
2006-06-20 14:40:00,26.18,26.19,26.1,26.12,45300.0,14.8175,14.8232,14.7723,14.7836,45300.0
2006-06-20 14:50:00,26.12,26.21,26.1,26.2,56700.0,14.7836,14.8345,14.7723,14.8289,56700.0
2006-06-20 15:00:00,26.19,26.23,26.12,26.13,49700.0,14.8232,14.8458,14.7836,14.7892,49700.0
2006-06-20 15:10:00,26.14,26.19,26.1,26.13,116000.0,14.7949,14.8232,14.7723,14.7892,116000.0
2006-06-20 15:20:00,26.13,26.13,26.0,26.08,139400.0,14.7892,14.7892,14.7157,14.7609,139400.0
2006-06-20 15:30:00,26.07,26.07,25.96,26.0,148300.0,14.7553,14.7553,14.693,14.7157,148300.0
2006-06-20 15:40:00,26.0,26.0,25.95,25.98,127800.0,14.7157,14.7157,14.6874,14.7043,127800.0
2006-06-20 15:50:00,25.98,26.02,25.95,26.02,210000.0,14.7043,14.727,14.6874,14.727,210000.0
2006-06-21 09:30:00,26.0,26.14,25.99,26.13,120500.0,14.7157,14.7949,14.71,14.7892,120500.0
2006-06-21 09:40:00,26.12,26.24,26.1,26.18,233700.0,14.7836,14.8515,14.7723,14.8175,233700.0
2006-06-21 09:50:00,26.19,26.26,26.1,26.17,68900.0,14.8232,14.8628,14.7723,14.8119,68900.0
2006-06-21 10:00:00,26.18,26.25,26.17,26.22,167900.0,14.8175,14.8572,14.8119,14.8402,167900.0
2006-06-21 10:10:00,26.22,26.23,26.15,26.17,106400.0,14.8402,14.8458,14.8006,14.8119,106400.0
2006-06-21 10:20:00,26.17,26.2,26.15,26.17,40000.0,14.8119,14.8289,14.8006,14.8119,40000.0
2006-06-21 10:30:00,26.18,26.2,26.08,26.12,74400.0,14.8175,14.8289,14.7609,14.7836,74400.0
2006-06-21 10:40:00,26.13,26.2,26.11,26.19,44800.0,14.7892,14.8289,14.7779,14.8232,44800.0
2006-06-21 10:50:00,26.19,26.22,26.14,26.14,104200.0,14.8232,14.8402,14.7949,14.7949,104200.0
2006-06-21 11:00:00,26.14,26.15,26.05,26.07,82300.0,14.7949,14.8006,14.744,14.7553,82300.0
2006-06-21 11:10:00,26.07,26.13,26.07,26.12,46000.0,14.7553,14.7892,14.7553,14.7836,46000.0
2006-06-21 11:20:00,26.1,26.11,26.05,26.08,51800.0,14.7723,14.7779,14.744,14.7609,51800.0
2006-06-21 11:30:00,26.08,26.12,26.08,26.08,36200.0,14.7609,14.7836,14.7609,14.7609,36200.0
2006-06-21 11:40:00,26.08,26.11,26.06,26.06,42100.0,14.7609,14.7779,14.7496,14.7496,42100.0
2006-06-21 11:50:00,26.06,26.13,26.04,26.13,131200.0,14.7496,14.7892,14.7383,14.7892,131200.0
2006-06-21 12:00:00,26.13,26.16,26.08,26.12,236900.0,14.7892,14.8062,14.7609,14.7836,236900.0
2006-06-21 12:10:00,26.12,26.19,26.1,26.16,75800.0,14.7836,14.8232,14.7723,14.8062,75800.0
2006-06-21 12:20:00,26.16,26.18,26.04,26.11,64500.0,14.8062,14.8175,14.7383,14.7779,64500.0
2006-06-21 12:30:00,26.12,26.14,26.0,26.09,93400.0,14.7836,14.7949,14.7157,14.7666,93400.0
2006-06-21 12:40:00,26.09,26.14,25.99,26.14,109900.0,14.7666,14.7949,14.71,14.7949,109900.0
2006-06-21 12:50:00,26.12,26.12,26.03,26.12,39900.0,14.7836,14.7836,14.7326,14.7836,39900.0
2006-06-21 13:00:00,26.12,26.15,26.02,26.07,64600.0,14.7836,14.8006,14.727,14.7553,64600.0
2006-06-21 13:10:00,26.02,26.09,25.99,26.02,56100.0,14.727,14.7666,14.71,14.727,56100.0
2006-06-21 13:20:00,26.02,26.04,25.96,25.96,48100.0,14.727,14.7383,14.693,14.693,48100.0
2006-06-21 13:30:00,25.98,26.04,25.97,26.01,35300.0,14.7043,14.7383,14.6987,14.7213,35300.0
2006-06-21 13:40:00,26.03,26.03,25.95,25.95,50600.0,14.7326,14.7326,14.6874,14.6874,50600.0
2006-06-21 13:50:00,25.95,26.05,25.94,25.99,56000.0,14.6874,14.744,14.6817,14.71,56000.0
2006-06-21 14:00:00,25.99,26.05,25.95,26.04,48300.0,14.71,14.744,14.6874,14.7383,48300.0
2006-06-21 14:10:00,26.05,26.05,26.0,26.05,45900.0,14.744,14.744,14.7157,14.744,45900.0
2006-06-21 14:20:00,26.05,26.05,25.98,25.98,47200.0,14.744,14.744,14.7043,14.7043,47200.0
2006-06-21 14:30:00,25.98,26.01,25.98,26.0,35000.0,14.7043,14.7213,14.7043,14.7157,35000.0
2006-06-21 14:40:00,26.0,26.01,25.98,25.98,56000.0,14.7157,14.7213,14.7043,14.7043,56000.0
2006-06-21 14:50:00,25.98,26.02,25.92,26.02,68400.0,14.7043,14.727,14.6704,14.727,68400.0
2006-06-21 15:00:00,26.01,26.02,25.94,26.02,80200.0,14.7213,14.727,14.6817,14.727,80200.0
2006-06-21 15:10:00,26.01,26.03,25.97,26.03,88500.0,14.7213,14.7326,14.6987,14.7326,88500.0
2006-06-21 15:20:00,26.03,26.05,26.0,26.02,120300.0,14.7326,14.744,14.7157,14.727,120300.0
2006-06-21 15:30:00,26.02,26.08,25.94,26.08,137700.0,14.727,14.7609,14.6817,14.7609,137700.0
2006-06-21 15:40:00,26.07,26.08,25.97,25.99,97900.0,14.7553,14.7609,14.6987,14.71,97900.0
2006-06-21 15:50:00,26.01,26.04,25.96,25.98,89000.0,14.7213,14.7383,14.693,14.7043,89000.0
2006-06-22 09:30:00,26.0,26.08,25.95,26.03,59500.0,14.7157,14.7609,14.6874,14.7326,59500.0
2006-06-22 09:40:00,26.04,26.08,25.97,26.02,65600.0,14.7383,14.7609,14.6987,14.727,65600.0
2006-06-22 09:50:00,26.02,26.13,26.01,26.08,52400.0,14.727,14.7892,14.7213,14.7609,52400.0
2006-06-22 10:00:00,26.08,26.12,25.98,26.05,108600.0,14.7609,14.7836,14.7043,14.744,108600.0
2006-06-22 10:10:00,26.04,26.06,25.96,26.0,63400.0,14.7383,14.7496,14.693,14.7157,63400.0
2006-06-22 10:20:00,26.0,26.05,25.98,26.01,48900.0,14.7157,14.744,14.7043,14.7213,48900.0
2006-06-22 10:30:00,26.02,26.03,26.01,26.02,60700.0,14.727,14.7326,14.7213,14.727,60700.0
2006-06-22 10:40:00,26.02,26.02,25.99,26.0,27300.0,14.727,14.727,14.71,14.7157,27300.0
2006-06-22 10:50:00,26.0,26.0,25.98,25.99,37500.0,14.7157,14.7157,14.7043,14.71,37500.0
2006-06-22 11:00:00,25.99,26.03,25.98,26.02,38500.0,14.71,14.7326,14.7043,14.727,38500.0
2006-06-22 11:10:00,26.02,26.02,25.98,25.99,133800.0,14.727,14.727,14.7043,14.71,133800.0
2006-06-22 11:20:00,26.0,26.02,25.98,26.0,52900.0,14.7157,14.727,14.7043,14.7157,52900.0
2006-06-22 11:30:00,26.0,26.03,25.98,26.01,80900.0,14.7157,14.7326,14.7043,14.7213,80900.0
2006-06-22 11:40:00,26.02,26.03,25.99,26.01,80600.0,14.727,14.7326,14.71,14.7213,80600.0
2006-06-22 11:50:00,26.0,26.03,25.98,25.98,46500.0,14.7157,14.7326,14.7043,14.7043,46500.0
2006-06-22 12:00:00,26.0,26.0,25.99,26.0,9400.0,14.7157,14.7157,14.71,14.7157,9400.0
2006-06-22 12:10:00,26.0,26.0,25.99,25.99,30200.0,14.7157,14.7157,14.71,14.71,30200.0
2006-06-22 12:20:00,25.99,26.0,25.99,26.0,19600.0,14.71,14.7157,14.71,14.7157,19600.0
2006-06-22 12:30:00,25.99,26.0,25.99,26.0,38200.0,14.71,14.7157,14.71,14.7157,38200.0
2006-06-22 12:40:00,25.99,25.99,25.88,25.93,68600.0,14.71,14.71,14.6477,14.676,68600.0
2006-06-22 12:50:00,25.93,25.95,25.87,25.93,39400.0,14.676,14.6874,14.6421,14.676,39400.0
2006-06-22 13:00:00,25.93,25.98,25.89,25.9,52600.0,14.676,14.7043,14.6534,14.6591,52600.0
2006-06-22 13:10:00,25.9,25.91,25.9,25.91,16000.0,14.6591,14.6647,14.6591,14.6647,16000.0
2006-06-22 13:20:00,25.91,25.96,25.9,25.95,28600.0,14.6647,14.693,14.6591,14.6874,28600.0
2006-06-22 13:30:00,25.94,25.95,25.92,25.92,40100.0,14.6817,14.6874,14.6704,14.6704,40100.0
2006-06-22 13:40:00,25.92,25.92,25.82,25.84,42900.0,14.6704,14.6704,14.6138,14.6251,42900.0
2006-06-22 13:50:00,25.85,25.93,25.85,25.91,26900.0,14.6308,14.676,14.6308,14.6647,26900.0
2006-06-22 14:00:00,25.92,25.94,25.88,25.89,28700.0,14.6704,14.6817,14.6477,14.6534,28700.0
2006-06-22 14:10:00,25.89,25.9,25.84,25.84,29600.0,14.6534,14.6591,14.6251,14.6251,29600.0
2006-06-22 14:20:00,25.85,25.92,25.85,25.92,27300.0,14.6308,14.6704,14.6308,14.6704,27300.0
2006-06-22 14:30:00,25.91,25.96,25.91,25.94,34600.0,14.6647,14.693,14.6647,14.6817,34600.0
2006-06-22 14:40:00,25.95,25.95,25.88,25.89,30200.0,14.6874,14.6874,14.6477,14.6534,30200.0
2006-06-22 14:50:00,25.88,25.93,25.88,25.91,39000.0,14.6477,14.676,14.6477,14.6647,39000.0
2006-06-22 15:00:00,25.91,25.95,25.89,25.93,35500.0,14.6647,14.6874,14.6534,14.676,35500.0
2006-06-22 15:10:00,25.93,25.99,25.93,25.98,45800.0,14.676,14.71,14.676,14.7043,45800.0
2006-06-22 15:20:00,25.98,25.98,25.95,25.97,64600.0,14.7043,14.7043,14.6874,14.6987,64600.0
2006-06-22 15:30:00,25.97,25.98,25.96,25.96,76100.0,14.6987,14.7043,14.693,14.693,76100.0
2006-06-22 15:40:00,25.96,25.98,25.92,25.97,85700.0,14.693,14.7043,14.6704,14.6987,85700.0
2006-06-22 15:50:00,25.97,25.97,25.93,25.93,87500.0,14.6987,14.6987,14.676,14.676,87500.0
2006-06-23 09:30:00,25.8,25.89,25.77,25.77,51600.0,14.6025,14.6534,14.5855,14.5855,51600.0
2006-06-23 09:40:00,25.78,25.92,25.78,25.86,33400.0,14.5911,14.6704,14.5911,14.6364,33400.0
2006-06-23 09:50:00,25.86,25.93,25.86,25.92,38500.0,14.6364,14.676,14.6364,14.6704,38500.0
2006-06-23 10:00:00,25.91,25.91,25.87,25.87,40600.0,14.6647,14.6647,14.6421,14.6421,40600.0
2006-06-23 10:10:00,25.87,25.91,25.86,25.91,34900.0,14.6421,14.6647,14.6364,14.6647,34900.0
2006-06-23 10:20:00,25.91,25.93,25.91,25.92,42400.0,14.6647,14.676,14.6647,14.6704,42400.0
2006-06-23 10:30:00,25.92,25.92,25.84,25.84,103400.0,14.6704,14.6704,14.6251,14.6251,103400.0
2006-06-23 10:40:00,25.83,25.84,25.8,25.83,36800.0,14.6194,14.6251,14.6025,14.6194,36800.0
2006-06-23 10:50:00,25.84,25.9,25.84,25.9,23100.0,14.6251,14.6591,14.6251,14.6591,23100.0
2006-06-23 11:00:00,25.9,25.9,25.85,25.87,50600.0,14.6591,14.6591,14.6308,14.6421,50600.0
2006-06-23 11:10:00,25.87,25.88,25.82,25.88,44200.0,14.6421,14.6477,14.6138,14.6477,44200.0
2006-06-23 11:20:00,25.86,25.92,25.86,25.88,38700.0,14.6364,14.6704,14.6364,14.6477,38700.0
2006-06-23 11:30:00,25.88,25.9,25.81,25.85,38100.0,14.6477,14.6591,14.6081,14.6308,38100.0
2006-06-23 11:40:00,25.85,25.86,25.82,25.84,25200.0,14.6308,14.6364,14.6138,14.6251,25200.0
2006-06-23 11:50:00,25.84,25.86,25.84,25.86,13200.0,14.6251,14.6364,14.6251,14.6364,13200.0
2006-06-23 12:00:00,25.85,25.88,25.83,25.88,29900.0,14.6308,14.6477,14.6194,14.6477,29900.0
2006-06-23 12:10:00,25.88,25.92,25.87,25.9,50600.0,14.6477,14.6704,14.6421,14.6591,50600.0
2006-06-23 12:20:00,25.9,25.97,25.85,25.9,58500.0,14.6591,14.6987,14.6308,14.6591,58500.0
2006-06-23 12:30:00,25.91,25.93,25.88,25.89,46500.0,14.6647,14.676,14.6477,14.6534,46500.0
2006-06-23 12:40:00,25.91,25.91,25.84,25.85,31100.0,14.6647,14.6647,14.6251,14.6308,31100.0
2006-06-23 12:50:00,25.86,25.89,25.86,25.88,17100.0,14.6364,14.6534,14.6364,14.6477,17100.0
2006-06-23 13:00:00,25.88,25.92,25.87,25.9,32600.0,14.6477,14.6704,14.6421,14.6591,32600.0
2006-06-23 13:10:00,25.9,25.94,25.9,25.9,16800.0,14.6591,14.6817,14.6591,14.6591,16800.0
2006-06-23 13:20:00,25.91,25.91,25.84,25.88,31300.0,14.6647,14.6647,14.6251,14.6477,31300.0
2006-06-23 13:30:00,25.89,25.91,25.86,25.86,37900.0,14.6534,14.6647,14.6364,14.6364,37900.0
2006-06-23 13:40:00,25.86,25.87,25.79,25.8,96800.0,14.6364,14.6421,14.5968,14.6025,96800.0
2006-06-23 13:50:00,25.76,25.84,25.76,25.83,42500.0,14.5798,14.6251,14.5798,14.6194,42500.0
2006-06-23 14:00:00,25.82,25.83,25.73,25.77,58400.0,14.6138,14.6194,14.5628,14.5855,58400.0
2006-06-23 14:10:00,25.77,25.79,25.76,25.79,53200.0,14.5855,14.5968,14.5798,14.5968,53200.0
2006-06-23 14:20:00,25.78,25.79,25.76,25.79,29900.0,14.5911,14.5968,14.5798,14.5968,29900.0
2006-06-23 14:30:00,25.79,25.79,25.73,25.74,65100.0,14.5968,14.5968,14.5628,14.5685,65100.0
2006-06-23 14:40:00,25.74,25.74,25.72,25.73,59100.0,14.5685,14.5685,14.5572,14.5628,59100.0
2006-06-23 14:50:00,25.72,25.77,25.72,25.75,55600.0,14.5572,14.5855,14.5572,14.5742,55600.0
2006-06-23 15:00:00,25.76,25.79,25.75,25.77,26900.0,14.5798,14.5968,14.5742,14.5855,26900.0
2006-06-23 15:10:00,25.77,25.78,25.76,25.77,54700.0,14.5855,14.5911,14.5798,14.5855,54700.0
2006-06-23 15:20:00,25.77,25.8,25.76,25.8,56200.0,14.5855,14.6025,14.5798,14.6025,56200.0
2006-06-23 15:30:00,25.8,25.8,25.74,25.79,84100.0,14.6025,14.6025,14.5685,14.5968,84100.0
2006-06-23 15:40:00,25.78,25.81,25.74,25.75,115200.0,14.5911,14.6081,14.5685,14.5742,115200.0
2006-06-23 15:50:00,25.75,25.78,25.73,25.73,71600.0,14.5742,14.5911,14.5628,14.5628,71600.0
2006-06-26 09:30:00,25.71,25.77,25.65,25.77,57000.0,14.5515,14.5855,14.5176,14.5855,57000.0
2006-06-26 09:40:00,25.77,25.77,25.67,25.73,144300.0,14.5855,14.5855,14.5289,14.5628,144300.0
2006-06-26 09:50:00,25.75,25.8,25.73,25.75,73500.0,14.5742,14.6025,14.5628,14.5742,73500.0
2006-06-26 10:00:00,25.75,25.82,25.7,25.81,41300.0,14.5742,14.6138,14.5459,14.6081,41300.0
2006-06-26 10:10:00,25.82,25.85,25.74,25.85,274500.0,14.6138,14.6308,14.5685,14.6308,274500.0
2006-06-26 10:20:00,25.83,25.85,25.81,25.81,44500.0,14.6194,14.6308,14.6081,14.6081,44500.0
2006-06-26 10:30:00,25.81,25.82,25.76,25.79,422100.0,14.6081,14.6138,14.5798,14.5968,422100.0
2006-06-26 10:40:00,25.8,25.83,25.8,25.82,39400.0,14.6025,14.6194,14.6025,14.6138,39400.0
2006-06-26 10:50:00,25.82,25.83,25.73,25.73,75000.0,14.6138,14.6194,14.5628,14.5628,75000.0
2006-06-26 11:00:00,25.74,25.81,25.73,25.79,28100.0,14.5685,14.6081,14.5628,14.5968,28100.0
2006-06-26 11:10:00,25.8,25.86,25.8,25.84,52500.0,14.6025,14.6364,14.6025,14.6251,52500.0
2006-06-26 11:20:00,25.83,25.85,25.76,25.82,26800.0,14.6194,14.6308,14.5798,14.6138,26800.0
2006-06-26 11:30:00,25.82,25.85,25.8,25.84,37600.0,14.6138,14.6308,14.6025,14.6251,37600.0
2006-06-26 11:40:00,25.83,25.84,25.82,25.82,37700.0,14.6194,14.6251,14.6138,14.6138,37700.0
2006-06-26 11:50:00,25.79,25.81,25.75,25.77,26000.0,14.5968,14.6081,14.5742,14.5855,26000.0
2006-06-26 12:00:00,25.77,25.79,25.76,25.78,122300.0,14.5855,14.5968,14.5798,14.5911,122300.0
2006-06-26 12:10:00,25.79,25.79,25.77,25.78,25900.0,14.5968,14.5968,14.5855,14.5911,25900.0
2006-06-26 12:20:00,25.77,25.82,25.77,25.79,19500.0,14.5855,14.6138,14.5855,14.5968,19500.0
2006-06-26 12:30:00,25.79,25.8,25.77,25.8,20300.0,14.5968,14.6025,14.5855,14.6025,20300.0
2006-06-26 12:40:00,25.8,25.81,25.79,25.81,24600.0,14.6025,14.6081,14.5968,14.6081,24600.0
2006-06-26 12:50:00,25.8,25.81,25.78,25.79,34400.0,14.6025,14.6081,14.5911,14.5968,34400.0
2006-06-26 13:00:00,25.79,25.86,25.79,25.83,38700.0,14.5968,14.6364,14.5968,14.6194,38700.0
2006-06-26 13:10:00,25.85,25.86,25.84,25.86,20800.0,14.6308,14.6364,14.6251,14.6364,20800.0
2006-06-26 13:20:00,25.85,25.87,25.85,25.86,38600.0,14.6308,14.6421,14.6308,14.6364,38600.0
2006-06-26 13:30:00,25.86,25.86,25.83,25.84,44300.0,14.6364,14.6364,14.6194,14.6251,44300.0
2006-06-26 13:40:00,25.84,25.84,25.81,25.82,29000.0,14.6251,14.6251,14.6081,14.6138,29000.0
2006-06-26 13:50:00,25.81,25.81,25.77,25.81,28900.0,14.6081,14.6081,14.5855,14.6081,28900.0
2006-06-26 14:00:00,25.8,25.81,25.78,25.79,32000.0,14.6025,14.6081,14.5911,14.5968,32000.0
2006-06-26 14:10:00,25.78,25.78,25.74,25.74,107900.0,14.5911,14.5911,14.5685,14.5685,107900.0
2006-06-26 14:20:00,25.75,25.75,25.71,25.73,39600.0,14.5742,14.5742,14.5515,14.5628,39600.0
2006-06-26 14:30:00,25.72,25.74,25.7,25.74,42800.0,14.5572,14.5685,14.5459,14.5685,42800.0
2006-06-26 14:40:00,25.73,25.78,25.73,25.78,63900.0,14.5628,14.5911,14.5628,14.5911,63900.0
2006-06-26 14:50:00,25.77,25.78,25.75,25.76,55800.0,14.5855,14.5911,14.5742,14.5798,55800.0
2006-06-26 15:00:00,25.76,25.76,25.74,25.74,26200.0,14.5798,14.5798,14.5685,14.5685,26200.0
2006-06-26 15:10:00,25.74,25.78,25.74,25.77,42500.0,14.5685,14.5911,14.5685,14.5855,42500.0
2006-06-26 15:20:00,25.78,25.8,25.77,25.78,78400.0,14.5911,14.6025,14.5855,14.5911,78400.0
2006-06-26 15:30:00,25.79,25.83,25.78,25.82,69600.0,14.5968,14.6194,14.5911,14.6138,69600.0
2006-06-26 15:40:00,25.83,25.84,25.76,25.76,92900.0,14.6194,14.6251,14.5798,14.5798,92900.0
2006-06-26 15:50:00,25.76,25.77,25.74,25.75,156300.0,14.5798,14.5855,14.5685,14.5742,156300.0
2006-06-27 09:30:00,25.75,25.9,25.74,25.82,61000.0,14.5742,14.6591,14.5685,14.6138,61000.0
2006-06-27 09:40:00,25.81,25.89,25.74,25.75,134800.0,14.6081,14.6534,14.5685,14.5742,134800.0
2006-06-27 09:50:00,25.77,25.87,25.77,25.85,61700.0,14.5855,14.6421,14.5855,14.6308,61700.0
2006-06-27 10:00:00,25.85,25.85,25.74,25.75,78900.0,14.6308,14.6308,14.5685,14.5742,78900.0
2006-06-27 10:10:00,25.74,25.79,25.73,25.77,48400.0,14.5685,14.5968,14.5628,14.5855,48400.0
2006-06-27 10:20:00,25.78,25.82,25.77,25.78,48100.0,14.5911,14.6138,14.5855,14.5911,48100.0
2006-06-27 10:30:00,25.78,25.82,25.77,25.82,32900.0,14.5911,14.6138,14.5855,14.6138,32900.0
2006-06-27 10:40:00,25.81,25.82,25.8,25.81,32400.0,14.6081,14.6138,14.6025,14.6081,32400.0
2006-06-27 10:50:00,25.82,25.83,25.78,25.81,231800.0,14.6138,14.6194,14.5911,14.6081,231800.0
2006-06-27 11:00:00,25.81,25.82,25.72,25.72,33500.0,14.6081,14.6138,14.5572,14.5572,33500.0
2006-06-27 11:10:00,25.73,25.75,25.71,25.72,55100.0,14.5628,14.5742,14.5515,14.5572,55100.0
2006-06-27 11:20:00,25.71,25.73,25.7,25.72,35300.0,14.5515,14.5628,14.5459,14.5572,35300.0
2006-06-27 11:30:00,25.72,25.76,25.72,25.75,28500.0,14.5572,14.5798,14.5572,14.5742,28500.0
2006-06-27 11:40:00,25.75,25.79,25.74,25.78,41900.0,14.5742,14.5968,14.5685,14.5911,41900.0
2006-06-27 11:50:00,25.78,25.8,25.75,25.79,73100.0,14.5911,14.6025,14.5742,14.5968,73100.0
2006-06-27 12:00:00,25.79,25.8,25.73,25.75,62700.0,14.5968,14.6025,14.5628,14.5742,62700.0
2006-06-27 12:10:00,25.75,25.78,25.74,25.75,32300.0,14.5742,14.5911,14.5685,14.5742,32300.0
2006-06-27 12:20:00,25.74,25.75,25.71,25.71,17700.0,14.5685,14.5742,14.5515,14.5515,17700.0
2006-06-27 12:30:00,25.73,25.73,25.7,25.72,41600.0,14.5628,14.5628,14.5459,14.5572,41600.0
2006-06-27 12:40:00,25.72,25.75,25.69,25.75,66000.0,14.5572,14.5742,14.5402,14.5742,66000.0
2006-06-27 12:50:00,25.75,25.78,25.74,25.78,32200.0,14.5742,14.5911,14.5685,14.5911,32200.0
2006-06-27 13:00:00,25.78,25.78,25.74,25.74,126900.0,14.5911,14.5911,14.5685,14.5685,126900.0
2006-06-27 13:10:00,25.74,25.76,25.72,25.72,146300.0,14.5685,14.5798,14.5572,14.5572,146300.0
2006-06-27 13:20:00,25.72,25.74,25.72,25.74,38900.0,14.5572,14.5685,14.5572,14.5685,38900.0
2006-06-27 13:30:00,25.74,25.75,25.73,25.74,92900.0,14.5685,14.5742,14.5628,14.5685,92900.0
2006-06-27 13:40:00,25.75,25.78,25.74,25.75,54700.0,14.5742,14.5911,14.5685,14.5742,54700.0
2006-06-27 13:50:00,25.74,25.76,25.74,25.75,37800.0,14.5685,14.5798,14.5685,14.5742,37800.0
2006-06-27 14:00:00,25.75,25.79,25.74,25.76,41500.0,14.5742,14.5968,14.5685,14.5798,41500.0
2006-06-27 14:10:00,25.76,25.76,25.73,25.74,35800.0,14.5798,14.5798,14.5628,14.5685,35800.0
2006-06-27 14:20:00,25.74,25.75,25.74,25.75,39700.0,14.5685,14.5742,14.5685,14.5742,39700.0
2006-06-27 14:30:00,25.74,25.76,25.74,25.74,89100.0,14.5685,14.5798,14.5685,14.5685,89100.0
2006-06-27 14:40:00,25.75,25.75,25.72,25.72,40700.0,14.5742,14.5742,14.5572,14.5572,40700.0
2006-06-27 14:50:00,25.73,25.73,25.69,25.73,38500.0,14.5628,14.5628,14.5402,14.5628,38500.0
2006-06-27 15:00:00,25.72,25.75,25.7,25.74,31100.0,14.5572,14.5742,14.5459,14.5685,31100.0
2006-06-27 15:10:00,25.73,25.75,25.7,25.74,53800.0,14.5628,14.5742,14.5459,14.5685,53800.0
2006-06-27 15:20:00,25.74,25.75,25.74,25.74,57300.0,14.5685,14.5742,14.5685,14.5685,57300.0
2006-06-27 15:30:00,25.75,25.75,25.74,25.74,51800.0,14.5742,14.5742,14.5685,14.5685,51800.0
2006-06-27 15:40:00,25.75,25.75,25.7,25.72,77500.0,14.5742,14.5742,14.5459,14.5572,77500.0
2006-06-27 15:50:00,25.71,25.74,25.7,25.73,71500.0,14.5515,14.5685,14.5459,14.5628,71500.0
2006-06-28 09:30:00,25.74,25.75,25.66,25.68,107800.0,14.5685,14.5742,14.5232,14.5345,107800.0
2006-06-28 09:40:00,25.73,25.74,25.7,25.72,47600.0,14.5628,14.5685,14.5459,14.5572,47600.0
2006-06-28 09:50:00,25.74,25.74,25.71,25.72,64600.0,14.5685,14.5685,14.5515,14.5572,64600.0
2006-06-28 10:00:00,25.72,25.75,25.67,25.67,54900.0,14.5572,14.5742,14.5289,14.5289,54900.0
2006-06-28 10:10:00,25.7,25.73,25.65,25.72,35900.0,14.5459,14.5628,14.5176,14.5572,35900.0
2006-06-28 10:20:00,25.73,25.74,25.72,25.74,158500.0,14.5628,14.5685,14.5572,14.5685,158500.0
2006-06-28 10:30:00,25.74,25.74,25.7,25.73,61300.0,14.5685,14.5685,14.5459,14.5628,61300.0
2006-06-28 10:40:00,25.73,25.74,25.64,25.66,79800.0,14.5628,14.5685,14.5119,14.5232,79800.0
2006-06-28 10:50:00,25.67,25.73,25.67,25.73,37300.0,14.5289,14.5628,14.5289,14.5628,37300.0
2006-06-28 11:00:00,25.73,25.75,25.72,25.74,48800.0,14.5628,14.5742,14.5572,14.5685,48800.0
2006-06-28 11:10:00,25.74,25.75,25.73,25.75,30400.0,14.5685,14.5742,14.5628,14.5742,30400.0
2006-06-28 11:20:00,25.75,25.75,25.68,25.72,46900.0,14.5742,14.5742,14.5345,14.5572,46900.0
2006-06-28 11:30:00,25.72,25.73,25.69,25.7,55200.0,14.5572,14.5628,14.5402,14.5459,55200.0
2006-06-28 11:40:00,25.7,25.72,25.67,25.7,32200.0,14.5459,14.5572,14.5289,14.5459,32200.0
2006-06-28 11:50:00,25.7,25.76,25.7,25.72,40200.0,14.5459,14.5798,14.5459,14.5572,40200.0
2006-06-28 12:00:00,25.72,25.73,25.7,25.72,100600.0,14.5572,14.5628,14.5459,14.5572,100600.0
2006-06-28 12:10:00,25.72,25.74,25.7,25.72,52800.0,14.5572,14.5685,14.5459,14.5572,52800.0
2006-06-28 12:20:00,25.73,25.73,25.7,25.71,27900.0,14.5628,14.5628,14.5459,14.5515,27900.0
2006-06-28 12:30:00,25.71,25.72,25.7,25.71,30900.0,14.5515,14.5572,14.5459,14.5515,30900.0
2006-06-28 12:40:00,25.71,25.71,25.66,25.71,54400.0,14.5515,14.5515,14.5232,14.5515,54400.0
2006-06-28 12:50:00,25.7,25.73,25.7,25.72,29300.0,14.5459,14.5628,14.5459,14.5572,29300.0
2006-06-28 13:00:00,25.72,25.75,25.72,25.72,28100.0,14.5572,14.5742,14.5572,14.5572,28100.0
2006-06-28 13:10:00,25.73,25.75,25.71,25.74,30400.0,14.5628,14.5742,14.5515,14.5685,30400.0
2006-06-28 13:20:00,25.74,25.74,25.7,25.7,26700.0,14.5685,14.5685,14.5459,14.5459,26700.0
2006-06-28 13:30:00,25.7,25.72,25.7,25.71,53000.0,14.5459,14.5572,14.5459,14.5515,53000.0
2006-06-28 13:40:00,25.71,25.75,25.7,25.74,28300.0,14.5515,14.5742,14.5459,14.5685,28300.0
2006-06-28 13:50:00,25.74,25.75,25.73,25.74,39100.0,14.5685,14.5742,14.5628,14.5685,39100.0
2006-06-28 14:00:00,25.75,25.75,25.73,25.74,46600.0,14.5742,14.5742,14.5628,14.5685,46600.0
2006-06-28 14:10:00,25.75,25.78,25.73,25.76,60700.0,14.5742,14.5911,14.5628,14.5798,60700.0
2006-06-28 14:20:00,25.77,25.77,25.72,25.76,75800.0,14.5855,14.5855,14.5572,14.5798,75800.0
2006-06-28 14:30:00,25.77,25.8,25.77,25.8,60800.0,14.5855,14.6025,14.5855,14.6025,60800.0
2006-06-28 14:40:00,25.8,25.82,25.78,25.81,60800.0,14.6025,14.6138,14.5911,14.6081,60800.0
2006-06-28 14:50:00,25.81,25.84,25.77,25.8,66200.0,14.6081,14.6251,14.5855,14.6025,66200.0
2006-06-28 15:00:00,25.8,25.82,25.78,25.8,66700.0,14.6025,14.6138,14.5911,14.6025,66700.0
2006-06-28 15:10:00,25.8,25.82,25.76,25.77,81200.0,14.6025,14.6138,14.5798,14.5855,81200.0
2006-06-28 15:20:00,25.77,25.82,25.76,25.81,82400.0,14.5855,14.6138,14.5798,14.6081,82400.0
2006-06-28 15:30:00,25.81,25.84,25.8,25.81,83600.0,14.6081,14.6251,14.6025,14.6081,83600.0
2006-06-28 15:40:00,25.81,25.82,25.75,25.79,150700.0,14.6081,14.6138,14.5742,14.5968,150700.0
2006-06-28 15:50:00,25.79,25.82,25.76,25.78,178000.0,14.5968,14.6138,14.5798,14.5911,178000.0
2006-06-29 09:30:00,25.75,25.83,25.75,25.75,135400.0,14.5742,14.6194,14.5742,14.5742,135400.0
2006-06-29 09:40:00,25.76,25.83,25.73,25.77,27000.0,14.5798,14.6194,14.5628,14.5855,27000.0
2006-06-29 09:50:00,25.76,25.93,25.75,25.88,60200.0,14.5798,14.676,14.5742,14.6477,60200.0
2006-06-29 10:00:00,25.89,25.92,25.85,25.85,39700.0,14.6534,14.6704,14.6308,14.6308,39700.0
2006-06-29 10:10:00,25.87,25.89,25.83,25.89,28100.0,14.6421,14.6534,14.6194,14.6534,28100.0
2006-06-29 10:20:00,25.86,25.89,25.84,25.85,44400.0,14.6364,14.6534,14.6251,14.6308,44400.0
2006-06-29 10:30:00,25.85,25.9,25.83,25.87,50200.0,14.6308,14.6591,14.6194,14.6421,50200.0
2006-06-29 10:40:00,25.87,25.9,25.84,25.9,56700.0,14.6421,14.6591,14.6251,14.6591,56700.0
2006-06-29 10:50:00,25.9,25.9,25.85,25.85,35900.0,14.6591,14.6591,14.6308,14.6308,35900.0
2006-06-29 11:00:00,25.85,25.92,25.85,25.92,67200.0,14.6308,14.6704,14.6308,14.6704,67200.0
2006-06-29 11:10:00,25.92,26.0,25.91,25.91,66400.0,14.6704,14.7157,14.6647,14.6647,66400.0
2006-06-29 11:20:00,25.91,25.91,25.86,25.86,25500.0,14.6647,14.6647,14.6364,14.6364,25500.0
2006-06-29 11:30:00,25.86,25.92,25.8,25.86,41900.0,14.6364,14.6704,14.6025,14.6364,41900.0
2006-06-29 11:40:00,25.86,25.88,25.84,25.88,28600.0,14.6364,14.6477,14.6251,14.6477,28600.0
2006-06-29 11:50:00,25.88,25.88,25.8,25.83,28500.0,14.6477,14.6477,14.6025,14.6194,28500.0
2006-06-29 12:00:00,25.83,25.85,25.83,25.84,34200.0,14.6194,14.6308,14.6194,14.6251,34200.0
2006-06-29 12:10:00,25.83,25.83,25.79,25.83,17200.0,14.6194,14.6194,14.5968,14.6194,17200.0
2006-06-29 12:20:00,25.83,25.84,25.76,25.76,44300.0,14.6194,14.6251,14.5798,14.5798,44300.0
2006-06-29 12:30:00,25.76,25.78,25.76,25.77,32100.0,14.5798,14.5911,14.5798,14.5855,32100.0
2006-06-29 12:40:00,25.76,25.77,25.73,25.73,30400.0,14.5798,14.5855,14.5628,14.5628,30400.0
2006-06-29 12:50:00,25.73,25.74,25.71,25.74,14600.0,14.5628,14.5685,14.5515,14.5685,14600.0
2006-06-29 13:00:00,25.74,25.75,25.69,25.74,28800.0,14.5685,14.5742,14.5402,14.5685,28800.0
2006-06-29 13:10:00,25.72,25.79,25.72,25.77,26900.0,14.5572,14.5968,14.5572,14.5855,26900.0
2006-06-29 13:20:00,25.75,25.76,25.74,25.74,27500.0,14.5742,14.5798,14.5685,14.5685,27500.0
2006-06-29 13:30:00,25.75,25.78,25.75,25.77,25200.0,14.5742,14.5911,14.5742,14.5855,25200.0
2006-06-29 13:40:00,25.77,25.77,25.72,25.73,25200.0,14.5855,14.5855,14.5572,14.5628,25200.0
2006-06-29 13:50:00,25.73,25.74,25.7,25.7,23200.0,14.5628,14.5685,14.5459,14.5459,23200.0
2006-06-29 14:00:00,25.7,25.81,25.7,25.74,36900.0,14.5459,14.6081,14.5459,14.5685,36900.0
2006-06-29 14:10:00,25.74,25.85,25.72,25.81,100300.0,14.5685,14.6308,14.5572,14.6081,100300.0
2006-06-29 14:20:00,25.82,25.9,25.75,25.8,145100.0,14.6138,14.6591,14.5742,14.6025,145100.0
2006-06-29 14:30:00,25.8,25.85,25.77,25.85,207400.0,14.6025,14.6308,14.5855,14.6308,207400.0
2006-06-29 14:40:00,25.86,25.91,25.82,25.91,164800.0,14.6364,14.6647,14.6138,14.6647,164800.0
2006-06-29 14:50:00,25.9,25.93,25.86,25.9,97300.0,14.6591,14.676,14.6364,14.6591,97300.0
2006-06-29 15:00:00,25.9,25.94,25.9,25.94,88400.0,14.6591,14.6817,14.6591,14.6817,88400.0
2006-06-29 15:10:00,25.94,25.98,25.9,25.95,69100.0,14.6817,14.7043,14.6591,14.6874,69100.0
2006-06-29 15:20:00,25.94,26.01,25.94,26.0,62400.0,14.6817,14.7213,14.6817,14.7157,62400.0
2006-06-29 15:30:00,26.01,26.04,25.97,26.02,66400.0,14.7213,14.7383,14.6987,14.727,66400.0
2006-06-29 15:40:00,26.03,26.06,26.02,26.05,124600.0,14.7326,14.7496,14.727,14.744,124600.0
2006-06-29 15:50:00,26.05,26.05,25.99,26.01,166500.0,14.744,14.744,14.71,14.7213,166500.0
2006-06-30 09:30:00,25.97,25.98,25.88,25.97,51300.0,14.6987,14.7043,14.6477,14.6987,51300.0
2006-06-30 09:40:00,25.99,26.03,25.9,25.92,30100.0,14.71,14.7326,14.6591,14.6704,30100.0
2006-06-30 09:50:00,25.92,25.99,25.9,25.93,37200.0,14.6704,14.71,14.6591,14.676,37200.0
2006-06-30 10:00:00,25.94,26.01,25.91,26.0,71800.0,14.6817,14.7213,14.6647,14.7157,71800.0
2006-06-30 10:10:00,26.0,26.05,25.97,25.99,134600.0,14.7157,14.744,14.6987,14.71,134600.0
2006-06-30 10:20:00,26.0,26.01,25.86,25.9,59800.0,14.7157,14.7213,14.6364,14.6591,59800.0
2006-06-30 10:30:00,25.88,25.89,25.84,25.89,64000.0,14.6477,14.6534,14.6251,14.6534,64000.0
2006-06-30 10:40:00,25.88,25.91,25.84,25.84,49300.0,14.6477,14.6647,14.6251,14.6251,49300.0
2006-06-30 10:50:00,25.85,25.87,25.83,25.87,37200.0,14.6308,14.6421,14.6194,14.6421,37200.0
2006-06-30 11:00:00,25.88,25.88,25.82,25.85,49900.0,14.6477,14.6477,14.6138,14.6308,49900.0
2006-06-30 11:10:00,25.85,25.87,25.82,25.82,69400.0,14.6308,14.6421,14.6138,14.6138,69400.0
2006-06-30 11:20:00,25.81,25.83,25.8,25.83,31600.0,14.6081,14.6194,14.6025,14.6194,31600.0
2006-06-30 11:30:00,25.82,25.87,25.82,25.85,83300.0,14.6138,14.6421,14.6138,14.6308,83300.0
2006-06-30 11:40:00,25.85,25.87,25.84,25.84,26900.0,14.6308,14.6421,14.6251,14.6251,26900.0
2006-06-30 11:50:00,25.85,25.89,25.84,25.88,26800.0,14.6308,14.6534,14.6251,14.6477,26800.0
2006-06-30 12:00:00,25.88,25.89,25.83,25.85,59500.0,14.6477,14.6534,14.6194,14.6308,59500.0
2006-06-30 12:10:00,25.85,25.86,25.83,25.86,40500.0,14.6308,14.6364,14.6194,14.6364,40500.0
2006-06-30 12:20:00,25.86,25.89,25.85,25.89,36200.0,14.6364,14.6534,14.6308,14.6534,36200.0
2006-06-30 12:30:00,25.88,25.91,25.88,25.89,30200.0,14.6477,14.6647,14.6477,14.6534,30200.0
2006-06-30 12:40:00,25.88,25.89,25.86,25.87,90300.0,14.6477,14.6534,14.6364,14.6421,90300.0
2006-06-30 12:50:00,25.87,25.91,25.87,25.89,31600.0,14.6421,14.6647,14.6421,14.6534,31600.0
2006-06-30 13:00:00,25.9,25.9,25.85,25.88,46900.0,14.6591,14.6591,14.6308,14.6477,46900.0
2006-06-30 13:10:00,25.87,25.88,25.85,25.88,37100.0,14.6421,14.6477,14.6308,14.6477,37100.0
2006-06-30 13:20:00,25.87,25.89,25.84,25.84,44400.0,14.6421,14.6534,14.6251,14.6251,44400.0
2006-06-30 13:30:00,25.85,25.86,25.83,25.83,41600.0,14.6308,14.6364,14.6194,14.6194,41600.0
2006-06-30 13:40:00,25.83,25.85,25.83,25.84,36600.0,14.6194,14.6308,14.6194,14.6251,36600.0
2006-06-30 13:50:00,25.85,25.88,25.84,25.84,35600.0,14.6308,14.6477,14.6251,14.6251,35600.0
2006-06-30 14:00:00,25.85,25.86,25.82,25.85,36900.0,14.6308,14.6364,14.6138,14.6308,36900.0
2006-06-30 14:10:00,25.86,25.86,25.78,25.81,50900.0,14.6364,14.6364,14.5911,14.6081,50900.0
2006-06-30 14:20:00,25.75,25.78,25.74,25.75,118700.0,14.5742,14.5911,14.5685,14.5742,118700.0
2006-06-30 14:30:00,25.74,25.8,25.74,25.78,62200.0,14.5685,14.6025,14.5685,14.5911,62200.0
2006-06-30 14:40:00,25.78,25.8,25.75,25.8,57700.0,14.5911,14.6025,14.5742,14.6025,57700.0
2006-06-30 14:50:00,25.8,25.81,25.77,25.78,47700.0,14.6025,14.6081,14.5855,14.5911,47700.0
2006-06-30 15:00:00,25.78,25.78,25.73,25.74,56400.0,14.5911,14.5911,14.5628,14.5685,56400.0
2006-06-30 15:10:00,25.74,25.74,25.7,25.71,43700.0,14.5685,14.5685,14.5459,14.5515,43700.0
2006-06-30 15:20:00,25.71,25.74,25.7,25.73,80500.0,14.5515,14.5685,14.5459,14.5628,80500.0
2006-06-30 15:30:00,25.73,25.73,25.72,25.72,56100.0,14.5628,14.5628,14.5572,14.5572,56100.0
2006-06-30 15:40:00,25.73,25.75,25.72,25.73,104600.0,14.5628,14.5742,14.5572,14.5628,104600.0
2006-06-30 15:50:00,25.72,25.73,25.66,25.68,254000.0,14.5572,14.5628,14.5232,14.5345,254000.0
2006-07-03 09:30:00,25.75,25.79,25.61,25.77,63400.0,14.5742,14.5968,14.4949,14.5855,63400.0
2006-07-03 09:40:00,25.76,25.8,25.7,25.78,31200.0,14.5798,14.6025,14.5459,14.5911,31200.0
2006-07-03 09:50:00,25.77,25.78,25.72,25.72,25900.0,14.5855,14.5911,14.5572,14.5572,25900.0
2006-07-03 10:00:00,25.74,25.75,25.73,25.74,18900.0,14.5685,14.5742,14.5628,14.5685,18900.0
2006-07-03 10:10:00,25.73,25.78,25.73,25.75,25200.0,14.5628,14.5911,14.5628,14.5742,25200.0
2006-07-03 10:20:00,25.75,25.76,25.73,25.73,23500.0,14.5742,14.5798,14.5628,14.5628,23500.0
2006-07-03 10:30:00,25.73,25.79,25.73,25.77,49100.0,14.5628,14.5968,14.5628,14.5855,49100.0
2006-07-03 10:40:00,25.78,25.79,25.75,25.75,27900.0,14.5911,14.5968,14.5742,14.5742,27900.0
2006-07-03 10:50:00,25.76,25.76,25.74,25.74,38000.0,14.5798,14.5798,14.5685,14.5685,38000.0
2006-07-03 11:00:00,25.75,25.8,25.71,25.79,53900.0,14.5742,14.6025,14.5515,14.5968,53900.0
2006-07-03 11:10:00,25.79,25.81,25.78,25.79,152300.0,14.5968,14.6081,14.5911,14.5968,152300.0
2006-07-03 11:20:00,25.8,25.82,25.79,25.82,38400.0,14.6025,14.6138,14.5968,14.6138,38400.0
2006-07-03 11:30:00,25.82,25.83,25.79,25.82,38400.0,14.6138,14.6194,14.5968,14.6138,38400.0
2006-07-03 11:40:00,25.82,25.83,25.77,25.79,36600.0,14.6138,14.6194,14.5855,14.5968,36600.0
2006-07-03 11:50:00,25.8,25.82,25.79,25.81,20300.0,14.6025,14.6138,14.5968,14.6081,20300.0
2006-07-03 12:00:00,25.81,25.83,25.81,25.82,39500.0,14.6081,14.6194,14.6081,14.6138,39500.0
2006-07-03 12:10:00,25.82,25.83,25.8,25.81,33400.0,14.6138,14.6194,14.6025,14.6081,33400.0
2006-07-03 12:20:00,25.81,25.82,25.79,25.8,41700.0,14.6081,14.6138,14.5968,14.6025,41700.0
2006-07-03 12:30:00,25.79,25.79,25.75,25.77,45100.0,14.5968,14.5968,14.5742,14.5855,45100.0
2006-07-03 12:40:00,25.77,25.79,25.75,25.78,37000.0,14.5855,14.5968,14.5742,14.5911,37000.0
2006-07-03 12:50:00,25.79,25.79,25.74,25.75,64200.0,14.5968,14.5968,14.5685,14.5742,64200.0
2006-07-03 13:00:00,25.75,25.75,25.75,25.75,14400.0,14.5742,14.5742,14.5742,14.5742,14400.0
2006-07-03 13:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-05 09:30:00,25.75,25.83,25.73,25.8,107200.0,14.5742,14.6194,14.5628,14.6025,107200.0
2006-07-05 09:40:00,25.83,25.84,25.73,25.77,79600.0,14.6194,14.6251,14.5628,14.5855,79600.0
2006-07-05 09:50:00,25.77,25.78,25.72,25.75,37800.0,14.5855,14.5911,14.5572,14.5742,37800.0
2006-07-05 10:00:00,25.75,25.82,25.72,25.73,59200.0,14.5742,14.6138,14.5572,14.5628,59200.0
2006-07-05 10:10:00,25.73,25.74,25.7,25.7,29600.0,14.5628,14.5685,14.5459,14.5459,29600.0
2006-07-05 10:20:00,25.71,25.74,25.7,25.7,41200.0,14.5515,14.5685,14.5459,14.5459,41200.0
2006-07-05 10:30:00,25.7,25.72,25.69,25.69,47200.0,14.5459,14.5572,14.5402,14.5402,47200.0
2006-07-05 10:40:00,25.7,25.7,25.6,25.6,35600.0,14.5459,14.5459,14.4893,14.4893,35600.0
2006-07-05 10:50:00,25.6,25.61,25.55,25.56,40100.0,14.4893,14.4949,14.461,14.4666,40100.0
2006-07-05 11:00:00,25.57,25.6,25.56,25.59,23100.0,14.4723,14.4893,14.4666,14.4836,23100.0
2006-07-05 11:10:00,25.58,25.61,25.54,25.55,30900.0,14.4779,14.4949,14.4553,14.461,30900.0
2006-07-05 11:20:00,25.56,25.58,25.53,25.53,25500.0,14.4666,14.4779,14.4496,14.4496,25500.0
2006-07-05 11:30:00,25.52,25.58,25.51,25.56,32100.0,14.444,14.4779,14.4383,14.4666,32100.0
2006-07-05 11:40:00,25.56,25.6,25.53,25.57,44700.0,14.4666,14.4893,14.4496,14.4723,44700.0
2006-07-05 11:50:00,25.56,25.67,25.56,25.65,52000.0,14.4666,14.5289,14.4666,14.5176,52000.0
2006-07-05 12:00:00,25.65,25.68,25.65,25.67,29800.0,14.5176,14.5345,14.5176,14.5289,29800.0
2006-07-05 12:10:00,25.67,25.68,25.62,25.62,24000.0,14.5289,14.5345,14.5006,14.5006,24000.0
2006-07-05 12:20:00,25.63,25.63,25.6,25.62,17500.0,14.5062,14.5062,14.4893,14.5006,17500.0
2006-07-05 12:30:00,25.61,25.61,25.53,25.54,26200.0,14.4949,14.4949,14.4496,14.4553,26200.0
2006-07-05 12:40:00,25.54,25.55,25.53,25.54,8300.0,14.4553,14.461,14.4496,14.4553,8300.0
2006-07-05 12:50:00,25.54,25.54,25.51,25.53,15900.0,14.4553,14.4553,14.4383,14.4496,15900.0
2006-07-05 13:00:00,25.52,25.56,25.51,25.54,26100.0,14.444,14.4666,14.4383,14.4553,26100.0
2006-07-05 13:10:00,25.55,25.61,25.55,25.61,17600.0,14.461,14.4949,14.461,14.4949,17600.0
2006-07-05 13:20:00,25.6,25.6,25.53,25.55,21600.0,14.4893,14.4893,14.4496,14.461,21600.0
2006-07-05 13:30:00,25.55,25.56,25.52,25.52,22800.0,14.461,14.4666,14.444,14.444,22800.0
2006-07-05 13:40:00,25.53,25.53,25.49,25.49,20400.0,14.4496,14.4496,14.427,14.427,20400.0
2006-07-05 13:50:00,25.49,25.5,25.45,25.46,39600.0,14.427,14.4327,14.4044,14.41,39600.0
2006-07-05 14:00:00,25.46,25.51,25.46,25.49,34700.0,14.41,14.4383,14.41,14.427,34700.0
2006-07-05 14:10:00,25.48,25.5,25.48,25.5,26600.0,14.4213,14.4327,14.4213,14.4327,26600.0
2006-07-05 14:20:00,25.49,25.54,25.49,25.53,24700.0,14.427,14.4553,14.427,14.4496,24700.0
2006-07-05 14:30:00,25.53,25.63,25.52,25.6,44000.0,14.4496,14.5062,14.444,14.4893,44000.0
2006-07-05 14:40:00,25.61,25.61,25.57,25.59,36600.0,14.4949,14.4949,14.4723,14.4836,36600.0
2006-07-05 14:50:00,25.59,25.63,25.58,25.61,47600.0,14.4836,14.5062,14.4779,14.4949,47600.0
2006-07-05 15:00:00,25.61,25.62,25.53,25.53,44000.0,14.4949,14.5006,14.4496,14.4496,44000.0
2006-07-05 15:10:00,25.53,25.57,25.5,25.51,56500.0,14.4496,14.4723,14.4327,14.4383,56500.0
2006-07-05 15:20:00,25.51,25.56,25.51,25.56,54700.0,14.4383,14.4666,14.4383,14.4666,54700.0
2006-07-05 15:30:00,25.56,25.57,25.51,25.55,54700.0,14.4666,14.4723,14.4383,14.461,54700.0
2006-07-05 15:40:00,25.55,25.56,25.48,25.55,87600.0,14.461,14.4666,14.4213,14.461,87600.0
2006-07-05 15:50:00,25.54,25.6,25.54,25.57,86100.0,14.4553,14.4893,14.4553,14.4723,86100.0
2006-07-06 09:30:00,25.59,25.72,25.56,25.61,39700.0,14.4836,14.5572,14.4666,14.4949,39700.0
2006-07-06 09:40:00,25.62,25.63,25.55,25.58,36600.0,14.5006,14.5062,14.461,14.4779,36600.0
2006-07-06 09:50:00,25.58,25.64,25.51,25.53,38400.0,14.4779,14.5119,14.4383,14.4496,38400.0
2006-07-06 10:00:00,25.55,25.6,25.52,25.55,20000.0,14.461,14.4893,14.444,14.461,20000.0
2006-07-06 10:10:00,25.56,25.57,25.5,25.53,26300.0,14.4666,14.4723,14.4327,14.4496,26300.0
2006-07-06 10:20:00,25.54,25.57,25.5,25.54,23500.0,14.4553,14.4723,14.4327,14.4553,23500.0
2006-07-06 10:30:00,25.56,25.57,25.5,25.53,81800.0,14.4666,14.4723,14.4327,14.4496,81800.0
2006-07-06 10:40:00,25.53,25.6,25.52,25.54,190400.0,14.4496,14.4893,14.444,14.4553,190400.0
2006-07-06 10:50:00,25.55,25.6,25.54,25.56,28500.0,14.461,14.4893,14.4553,14.4666,28500.0
2006-07-06 11:00:00,25.55,25.57,25.52,25.54,20300.0,14.461,14.4723,14.444,14.4553,20300.0
2006-07-06 11:10:00,25.53,25.55,25.48,25.48,61200.0,14.4496,14.461,14.4213,14.4213,61200.0
2006-07-06 11:20:00,25.48,25.53,25.48,25.51,28900.0,14.4213,14.4496,14.4213,14.4383,28900.0
2006-07-06 11:30:00,25.53,25.54,25.5,25.51,99300.0,14.4496,14.4553,14.4327,14.4383,99300.0
2006-07-06 11:40:00,25.52,25.52,25.5,25.51,48100.0,14.444,14.444,14.4327,14.4383,48100.0
2006-07-06 11:50:00,25.51,25.51,25.45,25.49,40800.0,14.4383,14.4383,14.4044,14.427,40800.0
2006-07-06 12:00:00,25.49,25.5,25.47,25.48,31800.0,14.427,14.4327,14.4157,14.4213,31800.0
2006-07-06 12:10:00,25.48,25.49,25.45,25.45,33100.0,14.4213,14.427,14.4044,14.4044,33100.0
2006-07-06 12:20:00,25.45,25.46,25.41,25.42,32600.0,14.4044,14.41,14.3817,14.3874,32600.0
2006-07-06 12:30:00,25.42,25.43,25.39,25.39,32700.0,14.3874,14.393,14.3704,14.3704,32700.0
2006-07-06 12:40:00,25.4,25.41,25.33,25.35,51600.0,14.3761,14.3817,14.3365,14.3478,51600.0
2006-07-06 12:50:00,25.35,25.4,25.33,25.35,80700.0,14.3478,14.3761,14.3365,14.3478,80700.0
2006-07-06 13:00:00,25.36,25.39,25.35,25.37,21600.0,14.3534,14.3704,14.3478,14.3591,21600.0
2006-07-06 13:10:00,25.37,25.39,25.34,25.37,26700.0,14.3591,14.3704,14.3421,14.3591,26700.0
2006-07-06 13:20:00,25.37,25.39,25.35,25.37,25500.0,14.3591,14.3704,14.3478,14.3591,25500.0
2006-07-06 13:30:00,25.36,25.37,25.34,25.36,12900.0,14.3534,14.3591,14.3421,14.3534,12900.0
2006-07-06 13:40:00,25.37,25.4,25.36,25.36,23000.0,14.3591,14.3761,14.3534,14.3534,23000.0
2006-07-06 13:50:00,25.37,25.39,25.35,25.35,16100.0,14.3591,14.3704,14.3478,14.3478,16100.0
2006-07-06 14:00:00,25.34,25.37,25.33,25.35,18400.0,14.3421,14.3591,14.3365,14.3478,18400.0
2006-07-06 14:10:00,25.36,25.38,25.34,25.37,366000.0,14.3534,14.3648,14.3421,14.3591,366000.0
2006-07-06 14:20:00,25.37,25.38,25.35,25.38,27400.0,14.3591,14.3648,14.3478,14.3648,27400.0
2006-07-06 14:30:00,25.37,25.39,25.34,25.39,350300.0,14.3591,14.3704,14.3421,14.3704,350300.0
2006-07-06 14:40:00,25.39,25.41,25.37,25.4,32500.0,14.3704,14.3817,14.3591,14.3761,32500.0
2006-07-06 14:50:00,25.4,25.41,25.37,25.37,34200.0,14.3761,14.3817,14.3591,14.3591,34200.0
2006-07-06 15:00:00,25.39,25.45,25.37,25.44,48100.0,14.3704,14.4044,14.3591,14.3987,48100.0
2006-07-06 15:10:00,25.44,25.45,25.4,25.45,46200.0,14.3987,14.4044,14.3761,14.4044,46200.0
2006-07-06 15:20:00,25.45,25.47,25.42,25.43,37600.0,14.4044,14.4157,14.3874,14.393,37600.0
2006-07-06 15:30:00,25.43,25.45,25.42,25.44,32500.0,14.393,14.4044,14.3874,14.3987,32500.0
2006-07-06 15:40:00,25.44,25.49,25.44,25.47,66700.0,14.3987,14.427,14.3987,14.4157,66700.0
2006-07-06 15:50:00,25.48,25.49,25.47,25.48,74700.0,14.4213,14.427,14.4157,14.4213,74700.0
2006-07-07 09:30:00,25.47,25.49,25.39,25.42,32100.0,14.4157,14.427,14.3704,14.3874,32100.0
2006-07-07 09:40:00,25.46,25.47,25.35,25.4,29500.0,14.41,14.4157,14.3478,14.3761,29500.0
2006-07-07 09:50:00,25.4,25.42,25.35,25.37,22100.0,14.3761,14.3874,14.3478,14.3591,22100.0
2006-07-07 10:00:00,25.39,25.44,25.36,25.42,15800.0,14.3704,14.3987,14.3534,14.3874,15800.0
2006-07-07 10:10:00,25.43,25.49,25.41,25.42,21400.0,14.393,14.427,14.3817,14.3874,21400.0
2006-07-07 10:20:00,25.43,25.43,25.4,25.4,39400.0,14.393,14.393,14.3761,14.3761,39400.0
2006-07-07 10:30:00,25.4,25.42,25.37,25.37,17400.0,14.3761,14.3874,14.3591,14.3591,17400.0
2006-07-07 10:40:00,25.38,25.43,25.38,25.43,23700.0,14.3648,14.393,14.3648,14.393,23700.0
2006-07-07 10:50:00,25.42,25.43,25.4,25.4,17200.0,14.3874,14.393,14.3761,14.3761,17200.0
2006-07-07 11:00:00,25.4,25.45,25.39,25.45,31000.0,14.3761,14.4044,14.3704,14.4044,31000.0
2006-07-07 11:10:00,25.44,25.45,25.42,25.44,20200.0,14.3987,14.4044,14.3874,14.3987,20200.0
2006-07-07 11:20:00,25.43,25.45,25.42,25.44,22700.0,14.393,14.4044,14.3874,14.3987,22700.0
2006-07-07 11:30:00,25.43,25.49,25.4,25.46,23500.0,14.393,14.427,14.3761,14.41,23500.0
2006-07-07 11:40:00,25.46,25.48,25.4,25.43,41800.0,14.41,14.4213,14.3761,14.393,41800.0
2006-07-07 11:50:00,25.43,25.47,25.43,25.44,22500.0,14.393,14.4157,14.393,14.3987,22500.0
2006-07-07 12:00:00,25.45,25.47,25.44,25.47,10700.0,14.4044,14.4157,14.3987,14.4157,10700.0
2006-07-07 12:10:00,25.47,25.48,25.41,25.43,31900.0,14.4157,14.4213,14.3817,14.393,31900.0
2006-07-07 12:20:00,25.45,25.47,25.44,25.44,30400.0,14.4044,14.4157,14.3987,14.3987,30400.0
2006-07-07 12:30:00,25.45,25.48,25.44,25.46,15500.0,14.4044,14.4213,14.3987,14.41,15500.0
2006-07-07 12:40:00,25.47,25.47,25.43,25.43,13400.0,14.4157,14.4157,14.393,14.393,13400.0
2006-07-07 12:50:00,25.44,25.49,25.44,25.45,44100.0,14.3987,14.427,14.3987,14.4044,44100.0
2006-07-07 13:00:00,25.45,25.48,25.42,25.46,26300.0,14.4044,14.4213,14.3874,14.41,26300.0
2006-07-07 13:10:00,25.45,25.48,25.42,25.45,26500.0,14.4044,14.4213,14.3874,14.4044,26500.0
2006-07-07 13:20:00,25.45,25.47,25.43,25.44,26300.0,14.4044,14.4157,14.393,14.3987,26300.0
2006-07-07 13:30:00,25.44,25.47,25.42,25.43,37900.0,14.3987,14.4157,14.3874,14.393,37900.0
2006-07-07 13:40:00,25.43,25.45,25.43,25.44,12300.0,14.393,14.4044,14.393,14.3987,12300.0
2006-07-07 13:50:00,25.44,25.46,25.41,25.42,20500.0,14.3987,14.41,14.3817,14.3874,20500.0
2006-07-07 14:00:00,25.41,25.46,25.41,25.43,26400.0,14.3817,14.41,14.3817,14.393,26400.0
2006-07-07 14:10:00,25.42,25.44,25.42,25.42,11900.0,14.3874,14.3987,14.3874,14.3874,11900.0
2006-07-07 14:20:00,25.43,25.45,25.39,25.39,28600.0,14.393,14.4044,14.3704,14.3704,28600.0
2006-07-07 14:30:00,25.39,25.39,25.35,25.36,44300.0,14.3704,14.3704,14.3478,14.3534,44300.0
2006-07-07 14:40:00,25.34,25.35,25.26,25.31,45200.0,14.3421,14.3478,14.2968,14.3251,45200.0
2006-07-07 14:50:00,25.31,25.32,25.27,25.29,39300.0,14.3251,14.3308,14.3025,14.3138,39300.0
2006-07-07 15:00:00,25.26,25.3,25.25,25.26,45000.0,14.2968,14.3195,14.2912,14.2968,45000.0
2006-07-07 15:10:00,25.25,25.28,25.21,25.26,44900.0,14.2912,14.3082,14.2685,14.2968,44900.0
2006-07-07 15:20:00,25.26,25.27,25.22,25.26,38400.0,14.2968,14.3025,14.2742,14.2968,38400.0
2006-07-07 15:30:00,25.25,25.29,25.22,25.24,45600.0,14.2912,14.3138,14.2742,14.2855,45600.0
2006-07-07 15:40:00,25.23,25.28,25.22,25.27,56700.0,14.2799,14.3082,14.2742,14.3025,56700.0
2006-07-07 15:50:00,25.27,25.31,25.25,25.28,52200.0,14.3025,14.3251,14.2912,14.3082,52200.0
2006-07-10 09:30:00,25.29,25.35,25.22,25.25,54500.0,14.3138,14.3478,14.2742,14.2912,54500.0
2006-07-10 09:40:00,25.26,25.31,25.25,25.28,26100.0,14.2968,14.3251,14.2912,14.3082,26100.0
2006-07-10 09:50:00,25.3,25.3,25.23,25.25,21800.0,14.3195,14.3195,14.2799,14.2912,21800.0
2006-07-10 10:00:00,25.25,25.3,25.24,25.25,18000.0,14.2912,14.3195,14.2855,14.2912,18000.0
2006-07-10 10:10:00,25.25,25.27,25.2,25.21,22900.0,14.2912,14.3025,14.2629,14.2685,22900.0
2006-07-10 10:20:00,25.23,25.26,25.2,25.22,21100.0,14.2799,14.2968,14.2629,14.2742,21100.0
2006-07-10 10:30:00,25.21,25.24,25.2,25.23,20600.0,14.2685,14.2855,14.2629,14.2799,20600.0
2006-07-10 10:40:00,25.22,25.25,25.17,25.19,48400.0,14.2742,14.2912,14.2459,14.2572,48400.0
2006-07-10 10:50:00,25.23,25.24,25.2,25.22,35600.0,14.2799,14.2855,14.2629,14.2742,35600.0
2006-07-10 11:00:00,25.23,25.23,25.16,25.17,65400.0,14.2799,14.2799,14.2402,14.2459,65400.0
2006-07-10 11:10:00,25.16,25.17,25.05,25.06,162500.0,14.2402,14.2459,14.178,14.1836,162500.0
2006-07-10 11:20:00,25.09,25.15,25.05,25.15,124800.0,14.2006,14.2346,14.178,14.2346,124800.0
2006-07-10 11:30:00,25.14,25.16,25.08,25.09,84000.0,14.2289,14.2402,14.195,14.2006,84000.0
2006-07-10 11:40:00,25.09,25.13,25.09,25.11,30700.0,14.2006,14.2233,14.2006,14.2119,30700.0
2006-07-10 11:50:00,25.11,25.16,25.11,25.13,34400.0,14.2119,14.2402,14.2119,14.2233,34400.0
2006-07-10 12:00:00,25.13,25.14,25.12,25.12,44600.0,14.2233,14.2289,14.2176,14.2176,44600.0
2006-07-10 12:10:00,25.11,25.14,25.11,25.14,32400.0,14.2119,14.2289,14.2119,14.2289,32400.0
2006-07-10 12:20:00,25.13,25.19,25.13,25.19,48900.0,14.2233,14.2572,14.2233,14.2572,48900.0
2006-07-10 12:30:00,25.19,25.2,25.18,25.18,28300.0,14.2572,14.2629,14.2516,14.2516,28300.0
2006-07-10 12:40:00,25.17,25.18,25.14,25.14,16300.0,14.2459,14.2516,14.2289,14.2289,16300.0
2006-07-10 12:50:00,25.15,25.15,25.14,25.15,39800.0,14.2346,14.2346,14.2289,14.2346,39800.0
2006-07-10 13:00:00,25.15,25.15,25.12,25.13,42800.0,14.2346,14.2346,14.2176,14.2233,42800.0
2006-07-10 13:10:00,25.14,25.19,25.14,25.18,41800.0,14.2289,14.2572,14.2289,14.2516,41800.0
2006-07-10 13:20:00,25.18,25.18,25.13,25.14,29900.0,14.2516,14.2516,14.2233,14.2289,29900.0
2006-07-10 13:30:00,25.15,25.16,25.11,25.15,35800.0,14.2346,14.2402,14.2119,14.2346,35800.0
2006-07-10 13:40:00,25.15,25.21,25.14,25.2,58800.0,14.2346,14.2685,14.2289,14.2629,58800.0
2006-07-10 13:50:00,25.21,25.21,25.14,25.18,39600.0,14.2685,14.2685,14.2289,14.2516,39600.0
2006-07-10 14:00:00,25.18,25.22,25.15,25.16,48300.0,14.2516,14.2742,14.2346,14.2402,48300.0
2006-07-10 14:10:00,25.16,25.2,25.14,25.19,39400.0,14.2402,14.2629,14.2289,14.2572,39400.0
2006-07-10 14:20:00,25.19,25.22,25.16,25.19,49300.0,14.2572,14.2742,14.2402,14.2572,49300.0
2006-07-10 14:30:00,25.19,25.2,25.16,25.2,31700.0,14.2572,14.2629,14.2402,14.2629,31700.0
2006-07-10 14:40:00,25.2,25.2,25.14,25.18,30900.0,14.2629,14.2629,14.2289,14.2516,30900.0
2006-07-10 14:50:00,25.17,25.19,25.16,25.17,27300.0,14.2459,14.2572,14.2402,14.2459,27300.0
2006-07-10 15:00:00,25.17,25.25,25.17,25.22,86000.0,14.2459,14.2912,14.2459,14.2742,86000.0
2006-07-10 15:10:00,25.22,25.24,25.2,25.21,52100.0,14.2742,14.2855,14.2629,14.2685,52100.0
2006-07-10 15:20:00,25.21,25.28,25.21,25.26,75200.0,14.2685,14.3082,14.2685,14.2968,75200.0
2006-07-10 15:30:00,25.25,25.31,25.25,25.31,88800.0,14.2912,14.3251,14.2912,14.3251,88800.0
2006-07-10 15:40:00,25.3,25.33,25.26,25.32,179800.0,14.3195,14.3365,14.2968,14.3308,179800.0
2006-07-10 15:50:00,25.32,25.33,25.27,25.31,92100.0,14.3308,14.3365,14.3025,14.3251,92100.0
2006-07-11 09:30:00,25.12,25.2,25.02,25.07,74500.0,14.2176,14.2629,14.161,14.1893,74500.0
2006-07-11 09:40:00,25.06,25.17,25.06,25.11,41900.0,14.1836,14.2459,14.1836,14.2119,41900.0
2006-07-11 09:50:00,25.11,25.12,25.09,25.09,22900.0,14.2119,14.2176,14.2006,14.2006,22900.0
2006-07-11 10:00:00,25.11,25.12,25.07,25.08,31600.0,14.2119,14.2176,14.1893,14.195,31600.0
2006-07-11 10:10:00,25.07,25.1,25.05,25.1,26300.0,14.1893,14.2063,14.178,14.2063,26300.0
2006-07-11 10:20:00,25.08,25.11,25.07,25.07,17400.0,14.195,14.2119,14.1893,14.1893,17400.0
2006-07-11 10:30:00,25.08,25.08,25.04,25.05,19200.0,14.195,14.195,14.1723,14.178,19200.0
2006-07-11 10:40:00,25.05,25.06,25.04,25.06,31500.0,14.178,14.1836,14.1723,14.1836,31500.0
2006-07-11 10:50:00,25.07,25.07,25.03,25.05,25000.0,14.1893,14.1893,14.1667,14.178,25000.0
2006-07-11 11:00:00,25.05,25.1,25.04,25.09,55300.0,14.178,14.2063,14.1723,14.2006,55300.0
2006-07-11 11:10:00,25.09,25.11,25.08,25.1,46000.0,14.2006,14.2119,14.195,14.2063,46000.0
2006-07-11 11:20:00,25.1,25.12,25.09,25.11,45200.0,14.2063,14.2176,14.2006,14.2119,45200.0
2006-07-11 11:30:00,25.11,25.11,25.02,25.04,130600.0,14.2119,14.2119,14.161,14.1723,130600.0
2006-07-11 11:40:00,25.02,25.08,25.02,25.04,102200.0,14.161,14.195,14.161,14.1723,102200.0
2006-07-11 11:50:00,25.03,25.11,25.03,25.08,47300.0,14.1667,14.2119,14.1667,14.195,47300.0
2006-07-11 12:00:00,25.1,25.1,25.03,25.04,39900.0,14.2063,14.2063,14.1667,14.1723,39900.0
2006-07-11 12:10:00,25.03,25.04,25.02,25.02,25800.0,14.1667,14.1723,14.161,14.161,25800.0
2006-07-11 12:20:00,25.02,25.02,24.94,24.95,87500.0,14.161,14.161,14.1157,14.1214,87500.0
2006-07-11 12:30:00,24.95,24.98,24.94,24.97,48400.0,14.1214,14.1384,14.1157,14.1327,48400.0
2006-07-11 12:40:00,24.97,24.99,24.91,24.94,61000.0,14.1327,14.144,14.0987,14.1157,61000.0
2006-07-11 12:50:00,24.94,24.95,24.86,24.87,60500.0,14.1157,14.1214,14.0704,14.0761,60500.0
2006-07-11 13:00:00,24.87,24.89,24.84,24.86,75000.0,14.0761,14.0874,14.0591,14.0704,75000.0
2006-07-11 13:10:00,24.87,24.97,24.87,24.97,59500.0,14.0761,14.1327,14.0761,14.1327,59500.0
2006-07-11 13:20:00,24.96,24.97,24.91,24.91,23400.0,14.127,14.1327,14.0987,14.0987,23400.0
2006-07-11 13:30:00,24.91,24.91,24.87,24.87,28700.0,14.0987,14.0987,14.0761,14.0761,28700.0
2006-07-11 13:40:00,24.88,24.95,24.87,24.95,36200.0,14.0818,14.1214,14.0761,14.1214,36200.0
2006-07-11 13:50:00,24.95,25.01,24.94,25.01,56700.0,14.1214,14.1553,14.1157,14.1553,56700.0
2006-07-11 14:00:00,25.0,25.03,24.97,25.03,74500.0,14.1497,14.1667,14.1327,14.1667,74500.0
2006-07-11 14:10:00,25.01,25.03,24.99,25.0,68400.0,14.1553,14.1667,14.144,14.1497,68400.0
2006-07-11 14:20:00,25.0,25.0,24.94,24.95,71000.0,14.1497,14.1497,14.1157,14.1214,71000.0
2006-07-11 14:30:00,24.94,24.94,24.9,24.91,42900.0,14.1157,14.1157,14.0931,14.0987,42900.0
2006-07-11 14:40:00,24.9,24.93,24.89,24.93,67300.0,14.0931,14.1101,14.0874,14.1101,67300.0
2006-07-11 14:50:00,24.94,24.98,24.92,24.98,40700.0,14.1157,14.1384,14.1044,14.1384,40700.0
2006-07-11 15:00:00,24.99,24.99,24.96,24.97,30700.0,14.144,14.144,14.127,14.1327,30700.0
2006-07-11 15:10:00,24.97,25.07,24.96,25.0,71300.0,14.1327,14.1893,14.127,14.1497,71300.0
2006-07-11 15:20:00,25.0,25.07,25.0,25.05,109200.0,14.1497,14.1893,14.1497,14.178,109200.0
2006-07-11 15:30:00,25.03,25.04,25.03,25.04,54600.0,14.1667,14.1723,14.1667,14.1723,54600.0
2006-07-11 15:40:00,25.04,25.04,25.03,25.03,78600.0,14.1723,14.1723,14.1667,14.1667,78600.0
2006-07-11 15:50:00,25.03,25.08,25.02,25.08,107400.0,14.1667,14.195,14.161,14.195,107400.0
2006-07-12 09:30:00,25.13,25.14,25.03,25.07,41900.0,14.2233,14.2289,14.1667,14.1893,41900.0
2006-07-12 09:40:00,25.06,25.1,25.01,25.1,23100.0,14.1836,14.2063,14.1553,14.2063,23100.0
2006-07-12 09:50:00,25.1,25.1,24.98,25.04,39700.0,14.2063,14.2063,14.1384,14.1723,39700.0
2006-07-12 10:00:00,25.04,25.11,25.01,25.06,46100.0,14.1723,14.2119,14.1553,14.1836,46100.0
2006-07-12 10:10:00,25.06,25.1,24.98,25.07,42100.0,14.1836,14.2063,14.1384,14.1893,42100.0
2006-07-12 10:20:00,25.06,25.1,25.02,25.03,18100.0,14.1836,14.2063,14.161,14.1667,18100.0
2006-07-12 10:30:00,25.04,25.04,25.0,25.02,284700.0,14.1723,14.1723,14.1497,14.161,284700.0
2006-07-12 10:40:00,25.02,25.07,25.01,25.06,34600.0,14.161,14.1893,14.1553,14.1836,34600.0
2006-07-12 10:50:00,25.05,25.12,25.03,25.12,41400.0,14.178,14.2176,14.1667,14.2176,41400.0
2006-07-12 11:00:00,25.12,25.15,25.11,25.15,35900.0,14.2176,14.2346,14.2119,14.2346,35900.0
2006-07-12 11:10:00,25.16,25.19,25.15,25.18,30300.0,14.2402,14.2572,14.2346,14.2516,30300.0
2006-07-12 11:20:00,25.18,25.2,25.16,25.2,22700.0,14.2516,14.2629,14.2402,14.2629,22700.0
2006-07-12 11:30:00,25.19,25.25,25.19,25.22,40000.0,14.2572,14.2912,14.2572,14.2742,40000.0
2006-07-12 11:40:00,25.24,25.25,25.22,25.25,54500.0,14.2855,14.2912,14.2742,14.2912,54500.0
2006-07-12 11:50:00,25.24,25.3,25.24,25.27,103900.0,14.2855,14.3195,14.2855,14.3025,103900.0
2006-07-12 12:00:00,25.27,25.29,25.26,25.27,25400.0,14.3025,14.3138,14.2968,14.3025,25400.0
2006-07-12 12:10:00,25.27,25.27,25.17,25.17,82600.0,14.3025,14.3025,14.2459,14.2459,82600.0
2006-07-12 12:20:00,25.18,25.2,25.17,25.19,15500.0,14.2516,14.2629,14.2459,14.2572,15500.0
2006-07-12 12:30:00,25.19,25.23,25.19,25.2,23000.0,14.2572,14.2799,14.2572,14.2629,23000.0
2006-07-12 12:40:00,25.2,25.23,25.18,25.23,67500.0,14.2629,14.2799,14.2516,14.2799,67500.0
2006-07-12 12:50:00,25.23,25.24,25.19,25.23,25600.0,14.2799,14.2855,14.2572,14.2799,25600.0
2006-07-12 13:00:00,25.23,25.27,25.17,25.19,37200.0,14.2799,14.3025,14.2459,14.2572,37200.0
2006-07-12 13:10:00,25.18,25.21,25.15,25.16,66100.0,14.2516,14.2685,14.2346,14.2402,66100.0
2006-07-12 13:20:00,25.16,25.18,25.1,25.1,38400.0,14.2402,14.2516,14.2063,14.2063,38400.0
2006-07-12 13:30:00,25.09,25.1,25.05,25.06,25400.0,14.2006,14.2063,14.178,14.1836,25400.0
2006-07-12 13:40:00,25.05,25.06,25.0,25.01,34900.0,14.178,14.1836,14.1497,14.1553,34900.0
2006-07-12 13:50:00,25.0,25.06,24.95,25.05,71100.0,14.1497,14.1836,14.1214,14.178,71100.0
2006-07-12 14:00:00,25.05,25.06,25.04,25.04,32200.0,14.178,14.1836,14.1723,14.1723,32200.0
2006-07-12 14:10:00,24.99,25.12,24.99,25.12,63400.0,14.144,14.2176,14.144,14.2176,63400.0
2006-07-12 14:20:00,25.11,25.11,25.06,25.07,27800.0,14.2119,14.2119,14.1836,14.1893,27800.0
2006-07-12 14:30:00,25.07,25.22,25.05,25.22,101000.0,14.1893,14.2742,14.178,14.2742,101000.0
2006-07-12 14:40:00,25.23,25.24,25.14,25.18,58400.0,14.2799,14.2855,14.2289,14.2516,58400.0
2006-07-12 14:50:00,25.18,25.18,25.02,25.06,54600.0,14.2516,14.2516,14.161,14.1836,54600.0
2006-07-12 15:00:00,25.05,25.07,25.01,25.01,34600.0,14.178,14.1893,14.1553,14.1553,34600.0
2006-07-12 15:10:00,25.02,25.05,25.0,25.02,39600.0,14.161,14.178,14.1497,14.161,39600.0
2006-07-12 15:20:00,25.02,25.09,25.02,25.05,69200.0,14.161,14.2006,14.161,14.178,69200.0
2006-07-12 15:30:00,25.05,25.11,25.05,25.06,60600.0,14.178,14.2119,14.178,14.1836,60600.0
2006-07-12 15:40:00,25.07,25.09,25.04,25.05,55700.0,14.1893,14.2006,14.1723,14.178,55700.0
2006-07-12 15:50:00,25.06,25.1,25.05,25.08,76000.0,14.1836,14.2063,14.178,14.195,76000.0
2006-07-13 09:30:00,24.85,24.86,24.6,24.7,210100.0,14.0648,14.0704,13.9233,13.9799,210100.0
2006-07-13 09:40:00,24.7,24.96,24.67,24.85,93300.0,13.9799,14.127,13.9629,14.0648,93300.0
2006-07-13 09:50:00,24.85,24.85,24.62,24.78,68700.0,14.0648,14.0648,13.9346,14.0252,68700.0
2006-07-13 10:00:00,24.78,24.86,24.73,24.85,60100.0,14.0252,14.0704,13.9969,14.0648,60100.0
2006-07-13 10:10:00,24.83,24.86,24.69,24.71,69600.0,14.0535,14.0704,13.9742,13.9855,69600.0
2006-07-13 10:20:00,24.71,24.72,24.65,24.7,115500.0,13.9855,13.9912,13.9516,13.9799,115500.0
2006-07-13 10:30:00,24.69,24.84,24.69,24.84,84800.0,13.9742,14.0591,13.9742,14.0591,84800.0
2006-07-13 10:40:00,24.84,24.89,24.76,24.79,55700.0,14.0591,14.0874,14.0138,14.0308,55700.0
2006-07-13 10:50:00,24.79,24.81,24.7,24.73,32800.0,14.0308,14.0421,13.9799,13.9969,32800.0
2006-07-13 11:00:00,24.72,24.73,24.67,24.72,35800.0,13.9912,13.9969,13.9629,13.9912,35800.0
2006-07-13 11:10:00,24.72,24.75,24.67,24.73,39300.0,13.9912,14.0082,13.9629,13.9969,39300.0
2006-07-13 11:20:00,24.72,24.86,24.7,24.75,32200.0,13.9912,14.0704,13.9799,14.0082,32200.0
2006-07-13 11:30:00,24.75,24.76,24.68,24.69,32600.0,14.0082,14.0138,13.9686,13.9742,32600.0
2006-07-13 11:40:00,24.68,24.68,24.59,24.6,46000.0,13.9686,13.9686,13.9176,13.9233,46000.0
2006-07-13 11:50:00,24.52,24.65,24.52,24.62,60600.0,13.878,13.9516,13.878,13.9346,60600.0
2006-07-13 12:00:00,24.62,24.68,24.6,24.65,36700.0,13.9346,13.9686,13.9233,13.9516,36700.0
2006-07-13 12:10:00,24.65,24.65,24.53,24.58,31600.0,13.9516,13.9516,13.8837,13.912,31600.0
2006-07-13 12:20:00,24.58,24.58,24.4,24.48,56500.0,13.912,13.912,13.8101,13.8554,56500.0
2006-07-13 12:30:00,24.49,24.57,24.48,24.56,41000.0,13.861,13.9063,13.8554,13.9006,41000.0
2006-07-13 12:40:00,24.55,24.58,24.53,24.53,32300.0,13.895,13.912,13.8837,13.8837,32300.0
2006-07-13 12:50:00,24.53,24.53,24.48,24.52,35200.0,13.8837,13.8837,13.8554,13.878,35200.0
2006-07-13 13:00:00,24.51,24.56,24.51,24.51,83100.0,13.8723,13.9006,13.8723,13.8723,83100.0
2006-07-13 13:10:00,24.52,24.58,24.5,24.57,60100.0,13.878,13.912,13.8667,13.9063,60100.0
2006-07-13 13:20:00,24.57,24.58,24.51,24.51,24900.0,13.9063,13.912,13.8723,13.8723,24900.0
2006-07-13 13:30:00,24.51,24.54,24.5,24.53,36200.0,13.8723,13.8893,13.8667,13.8837,36200.0
2006-07-13 13:40:00,24.52,24.58,24.5,24.57,42400.0,13.878,13.912,13.8667,13.9063,42400.0
2006-07-13 13:50:00,24.57,24.59,24.54,24.56,53800.0,13.9063,13.9176,13.8893,13.9006,53800.0
2006-07-13 14:00:00,24.54,24.6,24.54,24.59,51800.0,13.8893,13.9233,13.8893,13.9176,51800.0
2006-07-13 14:10:00,24.59,24.66,24.59,24.61,60600.0,13.9176,13.9572,13.9176,13.9289,60600.0
2006-07-13 14:20:00,24.61,24.65,24.57,24.59,34800.0,13.9289,13.9516,13.9063,13.9176,34800.0
2006-07-13 14:30:00,24.58,24.63,24.56,24.6,57400.0,13.912,13.9403,13.9006,13.9233,57400.0
2006-07-13 14:40:00,24.6,24.65,24.56,24.62,47500.0,13.9233,13.9516,13.9006,13.9346,47500.0
2006-07-13 14:50:00,24.61,24.62,24.57,24.6,47200.0,13.9289,13.9346,13.9063,13.9233,47200.0
2006-07-13 15:00:00,24.6,24.61,24.56,24.61,63700.0,13.9233,13.9289,13.9006,13.9289,63700.0
2006-07-13 15:10:00,24.6,24.62,24.58,24.59,43400.0,13.9233,13.9346,13.912,13.9176,43400.0
2006-07-13 15:20:00,24.58,24.62,24.58,24.62,42900.0,13.912,13.9346,13.912,13.9346,42900.0
2006-07-13 15:30:00,24.62,24.62,24.57,24.57,73000.0,13.9346,13.9346,13.9063,13.9063,73000.0
2006-07-13 15:40:00,24.57,24.59,24.56,24.58,94000.0,13.9063,13.9176,13.9006,13.912,94000.0
2006-07-13 15:50:00,24.57,24.66,24.5,24.51,163600.0,13.9063,13.9572,13.8667,13.8723,163600.0
2006-07-14 09:30:00,24.5,24.57,24.3,24.56,58900.0,13.8667,13.9063,13.7535,13.9006,58900.0
2006-07-14 09:40:00,24.56,24.64,24.41,24.58,50900.0,13.9006,13.9459,13.8157,13.912,50900.0
2006-07-14 09:50:00,24.57,24.62,24.56,24.58,32000.0,13.9063,13.9346,13.9006,13.912,32000.0
2006-07-14 10:00:00,24.59,24.66,24.57,24.63,43900.0,13.9176,13.9572,13.9063,13.9403,43900.0
2006-07-14 10:10:00,24.63,24.65,24.63,24.64,49500.0,13.9403,13.9516,13.9403,13.9459,49500.0
2006-07-14 10:20:00,24.63,24.63,24.55,24.58,82100.0,13.9403,13.9403,13.895,13.912,82100.0
2006-07-14 10:30:00,24.57,24.68,24.56,24.66,50600.0,13.9063,13.9686,13.9006,13.9572,50600.0
2006-07-14 10:40:00,24.66,24.75,24.65,24.74,36000.0,13.9572,14.0082,13.9516,14.0025,36000.0
2006-07-14 10:50:00,24.74,24.75,24.65,24.72,39000.0,14.0025,14.0082,13.9516,13.9912,39000.0
2006-07-14 11:00:00,24.74,24.74,24.61,24.71,52400.0,14.0025,14.0025,13.9289,13.9855,52400.0
2006-07-14 11:10:00,24.71,24.72,24.66,24.69,38900.0,13.9855,13.9912,13.9572,13.9742,38900.0
2006-07-14 11:20:00,24.69,24.75,24.64,24.68,30500.0,13.9742,14.0082,13.9459,13.9686,30500.0
2006-07-14 11:30:00,24.65,24.7,24.49,24.55,44900.0,13.9516,13.9799,13.861,13.895,44900.0
2006-07-14 11:40:00,24.55,24.62,24.49,24.49,25200.0,13.895,13.9346,13.861,13.861,25200.0
2006-07-14 11:50:00,24.52,24.59,24.48,24.57,21100.0,13.878,13.9176,13.8554,13.9063,21100.0
2006-07-14 12:00:00,24.57,24.59,24.49,24.53,19300.0,13.9063,13.9176,13.861,13.8837,19300.0
2006-07-14 12:10:00,24.54,24.55,24.47,24.51,24500.0,13.8893,13.895,13.8497,13.8723,24500.0
2006-07-14 12:20:00,24.51,24.52,24.46,24.48,29100.0,13.8723,13.878,13.844,13.8554,29100.0
2006-07-14 12:30:00,24.47,24.48,24.45,24.48,16800.0,13.8497,13.8554,13.8384,13.8554,16800.0
2006-07-14 12:40:00,24.48,24.53,24.47,24.53,18600.0,13.8554,13.8837,13.8497,13.8837,18600.0
2006-07-14 12:50:00,24.52,24.54,24.48,24.52,18600.0,13.878,13.8893,13.8554,13.878,18600.0
2006-07-14 13:00:00,24.53,24.54,24.4,24.41,17300.0,13.8837,13.8893,13.8101,13.8157,17300.0
2006-07-14 13:10:00,24.4,24.45,24.38,24.38,39600.0,13.8101,13.8384,13.7988,13.7988,39600.0
2006-07-14 13:20:00,24.41,24.41,24.36,24.38,40100.0,13.8157,13.8157,13.7874,13.7988,40100.0
2006-07-14 13:30:00,24.37,24.39,24.32,24.39,67100.0,13.7931,13.8044,13.7648,13.8044,67100.0
2006-07-14 13:40:00,24.38,24.39,24.3,24.33,55400.0,13.7988,13.8044,13.7535,13.7705,55400.0
2006-07-14 13:50:00,24.34,24.38,24.29,24.29,36300.0,13.7761,13.7988,13.7478,13.7478,36300.0
2006-07-14 14:00:00,24.28,24.35,24.27,24.34,27400.0,13.7422,13.7818,13.7365,13.7761,27400.0
2006-07-14 14:10:00,24.34,24.36,24.28,24.34,26800.0,13.7761,13.7874,13.7422,13.7761,26800.0
2006-07-14 14:20:00,24.36,24.36,24.25,24.28,33900.0,13.7874,13.7874,13.7252,13.7422,33900.0
2006-07-14 14:30:00,24.28,24.31,24.26,24.29,17100.0,13.7422,13.7591,13.7308,13.7478,17100.0
2006-07-14 14:40:00,24.29,24.29,24.21,24.26,44000.0,13.7478,13.7478,13.7025,13.7308,44000.0
2006-07-14 14:50:00,24.25,24.27,24.2,24.23,50000.0,13.7252,13.7365,13.6969,13.7139,50000.0
2006-07-14 15:00:00,24.25,24.28,24.19,24.23,52200.0,13.7252,13.7422,13.6912,13.7139,52200.0
2006-07-14 15:10:00,24.23,24.26,24.21,24.23,45000.0,13.7139,13.7308,13.7025,13.7139,45000.0
2006-07-14 15:20:00,24.25,24.25,24.18,24.22,50100.0,13.7252,13.7252,13.6856,13.7082,50100.0
2006-07-14 15:30:00,24.22,24.31,24.22,24.31,44700.0,13.7082,13.7591,13.7082,13.7591,44700.0
2006-07-14 15:40:00,24.31,24.38,24.31,24.38,68600.0,13.7591,13.7988,13.7591,13.7988,68600.0
2006-07-14 15:50:00,24.36,24.38,24.31,24.31,96300.0,13.7874,13.7988,13.7591,13.7591,96300.0
2006-07-17 09:30:00,24.4,24.48,24.37,24.43,70100.0,13.8101,13.8554,13.7931,13.8271,70100.0
2006-07-17 09:40:00,24.4,24.5,24.4,24.45,48800.0,13.8101,13.8667,13.8101,13.8384,48800.0
2006-07-17 09:50:00,24.47,24.49,24.39,24.41,61800.0,13.8497,13.861,13.8044,13.8157,61800.0
2006-07-17 10:00:00,24.42,24.45,24.41,24.43,24000.0,13.8214,13.8384,13.8157,13.8271,24000.0
2006-07-17 10:10:00,24.43,24.45,24.37,24.44,81600.0,13.8271,13.8384,13.7931,13.8327,81600.0
2006-07-17 10:20:00,24.44,24.47,24.39,24.42,38700.0,13.8327,13.8497,13.8044,13.8214,38700.0
2006-07-17 10:30:00,24.4,24.42,24.4,24.41,27800.0,13.8101,13.8214,13.8101,13.8157,27800.0
2006-07-17 10:40:00,24.39,24.45,24.39,24.45,38000.0,13.8044,13.8384,13.8044,13.8384,38000.0
2006-07-17 10:50:00,24.45,24.48,24.44,24.48,25000.0,13.8384,13.8554,13.8327,13.8554,25000.0
2006-07-17 11:00:00,24.48,24.53,24.46,24.48,64600.0,13.8554,13.8837,13.844,13.8554,64600.0
2006-07-17 11:10:00,24.47,24.5,24.46,24.47,45500.0,13.8497,13.8667,13.844,13.8497,45500.0
2006-07-17 11:20:00,24.47,24.47,24.35,24.42,49600.0,13.8497,13.8497,13.7818,13.8214,49600.0
2006-07-17 11:30:00,24.4,24.54,24.4,24.53,33500.0,13.8101,13.8893,13.8101,13.8837,33500.0
2006-07-17 11:40:00,24.54,24.64,24.53,24.64,57500.0,13.8893,13.9459,13.8837,13.9459,57500.0
2006-07-17 11:50:00,24.65,24.66,24.63,24.63,42900.0,13.9516,13.9572,13.9403,13.9403,42900.0
2006-07-17 12:00:00,24.64,24.64,24.61,24.61,46700.0,13.9459,13.9459,13.9289,13.9289,46700.0
2006-07-17 12:10:00,24.62,24.66,24.62,24.66,33400.0,13.9346,13.9572,13.9346,13.9572,33400.0
2006-07-17 12:20:00,24.67,24.67,24.59,24.6,63300.0,13.9629,13.9629,13.9176,13.9233,63300.0
2006-07-17 12:30:00,24.61,24.64,24.6,24.62,39800.0,13.9289,13.9459,13.9233,13.9346,39800.0
2006-07-17 12:40:00,24.64,24.67,24.62,24.65,13600.0,13.9459,13.9629,13.9346,13.9516,13600.0
2006-07-17 12:50:00,24.65,24.66,24.65,24.66,22600.0,13.9516,13.9572,13.9516,13.9572,22600.0
2006-07-17 13:00:00,24.67,24.68,24.6,24.63,86700.0,13.9629,13.9686,13.9233,13.9403,86700.0
2006-07-17 13:10:00,24.63,24.65,24.6,24.65,105000.0,13.9403,13.9516,13.9233,13.9516,105000.0
2006-07-17 13:20:00,24.65,24.66,24.59,24.61,77600.0,13.9516,13.9572,13.9176,13.9289,77600.0
2006-07-17 13:30:00,24.6,24.61,24.56,24.57,35700.0,13.9233,13.9289,13.9006,13.9063,35700.0
2006-07-17 13:40:00,24.57,24.58,24.53,24.55,46500.0,13.9063,13.912,13.8837,13.895,46500.0
2006-07-17 13:50:00,24.55,24.57,24.54,24.55,86200.0,13.895,13.9063,13.8893,13.895,86200.0
2006-07-17 14:00:00,24.55,24.57,24.52,24.52,69800.0,13.895,13.9063,13.878,13.878,69800.0
2006-07-17 14:10:00,24.52,24.56,24.52,24.55,58500.0,13.878,13.9006,13.878,13.895,58500.0
2006-07-17 14:20:00,24.55,24.56,24.49,24.55,40900.0,13.895,13.9006,13.861,13.895,40900.0
2006-07-17 14:30:00,24.55,24.57,24.52,24.55,161100.0,13.895,13.9063,13.878,13.895,161100.0
2006-07-17 14:40:00,24.54,24.55,24.5,24.51,34800.0,13.8893,13.895,13.8667,13.8723,34800.0
2006-07-17 14:50:00,24.51,24.54,24.49,24.52,54700.0,13.8723,13.8893,13.861,13.878,54700.0
2006-07-17 15:00:00,24.51,24.53,24.45,24.47,56800.0,13.8723,13.8837,13.8384,13.8497,56800.0
2006-07-17 15:10:00,24.47,24.55,24.45,24.54,49800.0,13.8497,13.895,13.8384,13.8893,49800.0
2006-07-17 15:20:00,24.54,24.57,24.51,24.57,58900.0,13.8893,13.9063,13.8723,13.9063,58900.0
2006-07-17 15:30:00,24.57,24.58,24.54,24.58,71000.0,13.9063,13.912,13.8893,13.912,71000.0
2006-07-17 15:40:00,24.58,24.6,24.52,24.52,154600.0,13.912,13.9233,13.878,13.878,154600.0
2006-07-17 15:50:00,24.52,24.54,24.49,24.51,100300.0,13.878,13.8893,13.861,13.8723,100300.0
2006-07-18 09:30:00,24.53,24.69,24.46,24.6,33300.0,13.8837,13.9742,13.844,13.9233,33300.0
2006-07-18 09:40:00,24.63,24.66,24.6,24.6,47800.0,13.9403,13.9572,13.9233,13.9233,47800.0
2006-07-18 09:50:00,24.58,24.68,24.58,24.65,53200.0,13.912,13.9686,13.912,13.9516,53200.0
2006-07-18 10:00:00,24.62,24.63,24.5,24.51,40100.0,13.9346,13.9403,13.8667,13.8723,40100.0
2006-07-18 10:10:00,24.5,24.57,24.46,24.47,31300.0,13.8667,13.9063,13.844,13.8497,31300.0
2006-07-18 10:20:00,24.47,24.54,24.47,24.53,21200.0,13.8497,13.8893,13.8497,13.8837,21200.0
2006-07-18 10:30:00,24.52,24.53,24.45,24.45,41900.0,13.878,13.8837,13.8384,13.8384,41900.0
2006-07-18 10:40:00,24.45,24.45,24.41,24.42,20400.0,13.8384,13.8384,13.8157,13.8214,20400.0
2006-07-18 10:50:00,24.42,24.43,24.36,24.36,31900.0,13.8214,13.8271,13.7874,13.7874,31900.0
2006-07-18 11:00:00,24.37,24.42,24.34,24.39,22700.0,13.7931,13.8214,13.7761,13.8044,22700.0
2006-07-18 11:10:00,24.39,24.41,24.32,24.35,38900.0,13.8044,13.8157,13.7648,13.7818,38900.0
2006-07-18 11:20:00,24.36,24.42,24.35,24.39,33200.0,13.7874,13.8214,13.7818,13.8044,33200.0
2006-07-18 11:30:00,24.4,24.45,24.4,24.43,20600.0,13.8101,13.8384,13.8101,13.8271,20600.0
2006-07-18 11:40:00,24.44,24.46,24.41,24.46,21300.0,13.8327,13.844,13.8157,13.844,21300.0
2006-07-18 11:50:00,24.46,24.49,24.46,24.48,16900.0,13.844,13.861,13.844,13.8554,16900.0
2006-07-18 12:00:00,24.49,24.51,24.48,24.48,35700.0,13.861,13.8723,13.8554,13.8554,35700.0
2006-07-18 12:10:00,24.48,24.49,24.43,24.47,22100.0,13.8554,13.861,13.8271,13.8497,22100.0
2006-07-18 12:20:00,24.48,24.51,24.46,24.48,22400.0,13.8554,13.8723,13.844,13.8554,22400.0
2006-07-18 12:30:00,24.48,24.48,24.41,24.41,26600.0,13.8554,13.8554,13.8157,13.8157,26600.0
2006-07-18 12:40:00,24.41,24.46,24.4,24.4,23800.0,13.8157,13.844,13.8101,13.8101,23800.0
2006-07-18 12:50:00,24.39,24.4,24.34,24.38,25600.0,13.8044,13.8101,13.7761,13.7988,25600.0
2006-07-18 13:00:00,24.38,24.4,24.32,24.35,34700.0,13.7988,13.8101,13.7648,13.7818,34700.0
2006-07-18 13:10:00,24.36,24.37,24.31,24.31,28900.0,13.7874,13.7931,13.7591,13.7591,28900.0
2006-07-18 13:20:00,24.3,24.31,24.27,24.31,27900.0,13.7535,13.7591,13.7365,13.7591,27900.0
2006-07-18 13:30:00,24.3,24.31,24.24,24.31,17300.0,13.7535,13.7591,13.7195,13.7591,17300.0
2006-07-18 13:40:00,24.31,24.31,24.23,24.28,23300.0,13.7591,13.7591,13.7139,13.7422,23300.0
2006-07-18 13:50:00,24.28,24.33,24.28,24.3,21300.0,13.7422,13.7705,13.7422,13.7535,21300.0
2006-07-18 14:00:00,24.3,24.36,24.3,24.35,37100.0,13.7535,13.7874,13.7535,13.7818,37100.0
2006-07-18 14:10:00,24.36,24.37,24.33,24.36,44900.0,13.7874,13.7931,13.7705,13.7874,44900.0
2006-07-18 14:20:00,24.36,24.45,24.34,24.44,56100.0,13.7874,13.8384,13.7761,13.8327,56100.0
2006-07-18 14:30:00,24.45,24.5,24.43,24.5,42600.0,13.8384,13.8667,13.8271,13.8667,42600.0
2006-07-18 14:40:00,24.5,24.5,24.45,24.47,41900.0,13.8667,13.8667,13.8384,13.8497,41900.0
2006-07-18 14:50:00,24.48,24.49,24.44,24.45,29500.0,13.8554,13.861,13.8327,13.8384,29500.0
2006-07-18 15:00:00,24.45,24.45,24.38,24.39,44100.0,13.8384,13.8384,13.7988,13.8044,44100.0
2006-07-18 15:10:00,24.38,24.4,24.32,24.4,48300.0,13.7988,13.8101,13.7648,13.8101,48300.0
2006-07-18 15:20:00,24.4,24.43,24.32,24.43,39000.0,13.8101,13.8271,13.7648,13.8271,39000.0
2006-07-18 15:30:00,24.43,24.49,24.4,24.46,61500.0,13.8271,13.861,13.8101,13.844,61500.0
2006-07-18 15:40:00,24.46,24.59,24.45,24.56,76900.0,13.844,13.9176,13.8384,13.9006,76900.0
2006-07-18 15:50:00,24.55,24.55,24.47,24.53,66600.0,13.895,13.895,13.8497,13.8837,66600.0
2006-07-19 09:30:00,24.65,24.75,24.62,24.69,53800.0,13.9516,14.0082,13.9346,13.9742,53800.0
2006-07-19 09:40:00,24.67,24.75,24.56,24.71,26200.0,13.9629,14.0082,13.9006,13.9855,26200.0
2006-07-19 09:50:00,24.71,24.78,24.6,24.66,38200.0,13.9855,14.0252,13.9233,13.9572,38200.0
2006-07-19 10:00:00,24.7,24.92,24.7,24.83,69300.0,13.9799,14.1044,13.9799,14.0535,69300.0
2006-07-19 10:10:00,24.83,24.84,24.77,24.79,27800.0,14.0535,14.0591,14.0195,14.0308,27800.0
2006-07-19 10:20:00,24.78,24.83,24.7,24.83,23400.0,14.0252,14.0535,13.9799,14.0535,23400.0
2006-07-19 10:30:00,24.82,24.92,24.78,24.9,44000.0,14.0478,14.1044,14.0252,14.0931,44000.0
2006-07-19 10:40:00,24.9,25.04,24.9,24.99,55200.0,14.0931,14.1723,14.0931,14.144,55200.0
2006-07-19 10:50:00,24.99,25.04,24.99,25.04,37100.0,14.144,14.1723,14.144,14.1723,37100.0
2006-07-19 11:00:00,25.03,25.06,25.0,25.03,61900.0,14.1667,14.1836,14.1497,14.1667,61900.0
2006-07-19 11:10:00,25.03,25.07,25.03,25.06,31800.0,14.1667,14.1893,14.1667,14.1836,31800.0
2006-07-19 11:20:00,25.07,25.11,25.04,25.04,163900.0,14.1893,14.2119,14.1723,14.1723,163900.0
2006-07-19 11:30:00,25.04,25.1,25.03,25.06,111600.0,14.1723,14.2063,14.1667,14.1836,111600.0
2006-07-19 11:40:00,25.06,25.11,24.99,25.11,106100.0,14.1836,14.2119,14.144,14.2119,106100.0
2006-07-19 11:50:00,25.11,25.11,25.07,25.09,125400.0,14.2119,14.2119,14.1893,14.2006,125400.0
2006-07-19 12:00:00,25.1,25.11,25.07,25.09,53400.0,14.2063,14.2119,14.1893,14.2006,53400.0
2006-07-19 12:10:00,25.08,25.15,25.05,25.05,106500.0,14.195,14.2346,14.178,14.178,106500.0
2006-07-19 12:20:00,25.05,25.05,25.0,25.01,33200.0,14.178,14.178,14.1497,14.1553,33200.0
2006-07-19 12:30:00,25.01,25.03,24.99,25.0,45900.0,14.1553,14.1667,14.144,14.1497,45900.0
2006-07-19 12:40:00,24.99,25.0,24.97,25.0,18800.0,14.144,14.1497,14.1327,14.1497,18800.0
2006-07-19 12:50:00,24.99,25.04,24.99,25.02,37900.0,14.144,14.1723,14.144,14.161,37900.0
2006-07-19 13:00:00,25.02,25.02,24.96,25.01,40900.0,14.161,14.161,14.127,14.1553,40900.0
2006-07-19 13:10:00,25.0,25.1,24.99,25.08,33900.0,14.1497,14.2063,14.144,14.195,33900.0
2006-07-19 13:20:00,25.07,25.08,25.06,25.06,115000.0,14.1893,14.195,14.1836,14.1836,115000.0
2006-07-19 13:30:00,25.06,25.07,25.03,25.03,27600.0,14.1836,14.1893,14.1667,14.1667,27600.0
2006-07-19 13:40:00,25.04,25.04,24.93,24.98,30600.0,14.1723,14.1723,14.1101,14.1384,30600.0
2006-07-19 13:50:00,24.97,24.99,24.95,24.97,32400.0,14.1327,14.144,14.1214,14.1327,32400.0
2006-07-19 14:00:00,24.97,25.0,24.97,24.98,35200.0,14.1327,14.1497,14.1327,14.1384,35200.0
2006-07-19 14:10:00,24.98,25.0,24.98,24.99,23400.0,14.1384,14.1497,14.1384,14.144,23400.0
2006-07-19 14:20:00,25.0,25.05,24.99,25.04,40800.0,14.1497,14.178,14.144,14.1723,40800.0
2006-07-19 14:30:00,25.04,25.04,25.01,25.02,87700.0,14.1723,14.1723,14.1553,14.161,87700.0
2006-07-19 14:40:00,25.01,25.03,24.99,24.99,55600.0,14.1553,14.1667,14.144,14.144,55600.0
2006-07-19 14:50:00,24.99,25.06,24.99,25.02,53700.0,14.144,14.1836,14.144,14.161,53700.0
2006-07-19 15:00:00,25.02,25.04,24.97,25.0,47100.0,14.161,14.1723,14.1327,14.1497,47100.0
2006-07-19 15:10:00,25.0,25.0,24.97,24.98,40600.0,14.1497,14.1497,14.1327,14.1384,40600.0
2006-07-19 15:20:00,24.99,25.0,24.97,24.97,87000.0,14.144,14.1497,14.1327,14.1327,87000.0
2006-07-19 15:30:00,24.97,25.0,24.96,24.98,52900.0,14.1327,14.1497,14.127,14.1384,52900.0
2006-07-19 15:40:00,24.98,25.02,24.96,24.97,69700.0,14.1384,14.161,14.127,14.1327,69700.0
2006-07-19 15:50:00,24.97,24.97,24.94,24.97,77800.0,14.1327,14.1327,14.1157,14.1327,77800.0
2006-07-20 09:30:00,24.97,25.07,24.93,25.0,129400.0,14.1327,14.1893,14.1101,14.1497,129400.0
2006-07-20 09:40:00,25.02,25.04,24.9,25.0,62800.0,14.161,14.1723,14.0931,14.1497,62800.0
2006-07-20 09:50:00,25.02,25.03,24.92,24.93,33400.0,14.161,14.1667,14.1044,14.1101,33400.0
2006-07-20 10:00:00,24.97,25.05,24.97,25.03,40400.0,14.1327,14.178,14.1327,14.1667,40400.0
2006-07-20 10:10:00,25.04,25.05,24.99,25.04,52100.0,14.1723,14.178,14.144,14.1723,52100.0
2006-07-20 10:20:00,25.03,25.05,25.01,25.02,46500.0,14.1667,14.178,14.1553,14.161,46500.0
2006-07-20 10:30:00,25.03,25.06,24.98,24.98,75600.0,14.1667,14.1836,14.1384,14.1384,75600.0
2006-07-20 10:40:00,24.98,25.0,24.98,25.0,22600.0,14.1384,14.1497,14.1384,14.1497,22600.0
2006-07-20 10:50:00,24.99,25.02,24.99,25.01,39900.0,14.144,14.161,14.144,14.1553,39900.0
2006-07-20 11:00:00,25.02,25.1,25.02,25.1,58700.0,14.161,14.2063,14.161,14.2063,58700.0
2006-07-20 11:10:00,25.1,25.13,25.09,25.11,121600.0,14.2063,14.2233,14.2006,14.2119,121600.0
2006-07-20 11:20:00,25.11,25.15,25.1,25.1,47900.0,14.2119,14.2346,14.2063,14.2063,47900.0
2006-07-20 11:30:00,25.12,25.15,25.08,25.09,107000.0,14.2176,14.2346,14.195,14.2006,107000.0
2006-07-20 11:40:00,25.11,25.13,25.08,25.1,33600.0,14.2119,14.2233,14.195,14.2063,33600.0
2006-07-20 11:50:00,25.1,25.12,25.05,25.08,44800.0,14.2063,14.2176,14.178,14.195,44800.0
2006-07-20 12:00:00,25.08,25.1,25.07,25.08,32300.0,14.195,14.2063,14.1893,14.195,32300.0
2006-07-20 12:10:00,25.08,25.09,25.05,25.08,107500.0,14.195,14.2006,14.178,14.195,107500.0
2006-07-20 12:20:00,25.07,25.09,25.05,25.06,72700.0,14.1893,14.2006,14.178,14.1836,72700.0
2006-07-20 12:30:00,25.06,25.09,25.05,25.08,45300.0,14.1836,14.2006,14.178,14.195,45300.0
2006-07-20 12:40:00,25.08,25.09,25.07,25.09,19000.0,14.195,14.2006,14.1893,14.2006,19000.0
2006-07-20 12:50:00,25.09,25.1,25.07,25.09,30200.0,14.2006,14.2063,14.1893,14.2006,30200.0
2006-07-20 13:00:00,25.1,25.12,25.07,25.12,59100.0,14.2063,14.2176,14.1893,14.2176,59100.0
2006-07-20 13:10:00,25.12,25.12,25.08,25.11,113300.0,14.2176,14.2176,14.195,14.2119,113300.0
2006-07-20 13:20:00,25.11,25.12,25.09,25.11,27300.0,14.2119,14.2176,14.2006,14.2119,27300.0
2006-07-20 13:30:00,25.11,25.19,25.1,25.19,21200.0,14.2119,14.2572,14.2063,14.2572,21200.0
2006-07-20 13:40:00,25.18,25.18,25.08,25.14,55600.0,14.2516,14.2516,14.195,14.2289,55600.0
2006-07-20 13:50:00,25.14,25.14,25.09,25.09,64900.0,14.2289,14.2289,14.2006,14.2006,64900.0
2006-07-20 14:00:00,25.1,25.15,25.06,25.08,64200.0,14.2063,14.2346,14.1836,14.195,64200.0
2006-07-20 14:10:00,25.08,25.12,25.05,25.06,53300.0,14.195,14.2176,14.178,14.1836,53300.0
2006-07-20 14:20:00,25.06,25.07,25.04,25.05,40500.0,14.1836,14.1893,14.1723,14.178,40500.0
2006-07-20 14:30:00,25.05,25.09,25.03,25.05,90900.0,14.178,14.2006,14.1667,14.178,90900.0
2006-07-20 14:40:00,25.06,25.13,25.06,25.13,78700.0,14.1836,14.2233,14.1836,14.2233,78700.0
2006-07-20 14:50:00,25.13,25.14,25.03,25.03,59500.0,14.2233,14.2289,14.1667,14.1667,59500.0
2006-07-20 15:00:00,25.04,25.11,25.03,25.11,75000.0,14.1723,14.2119,14.1667,14.2119,75000.0
2006-07-20 15:10:00,25.11,25.14,25.07,25.08,125600.0,14.2119,14.2289,14.1893,14.195,125600.0
2006-07-20 15:20:00,25.08,25.13,25.02,25.08,81700.0,14.195,14.2233,14.161,14.195,81700.0
2006-07-20 15:30:00,25.09,25.1,25.06,25.07,72100.0,14.2006,14.2063,14.1836,14.1893,72100.0
2006-07-20 15:40:00,25.08,25.1,25.06,25.08,136500.0,14.195,14.2063,14.1836,14.195,136500.0
2006-07-20 15:50:00,25.09,25.09,24.97,25.06,191200.0,14.2006,14.2006,14.1327,14.1836,191200.0
2006-07-21 09:30:00,24.93,24.94,24.76,24.88,530200.0,14.1101,14.1157,14.0138,14.0818,530200.0
2006-07-21 09:40:00,24.86,24.97,24.85,24.86,43200.0,14.0704,14.1327,14.0648,14.0704,43200.0
2006-07-21 09:50:00,24.85,24.98,24.85,24.9,44000.0,14.0648,14.1384,14.0648,14.0931,44000.0
2006-07-21 10:00:00,24.88,24.96,24.83,24.94,36900.0,14.0818,14.127,14.0535,14.1157,36900.0
2006-07-21 10:10:00,24.96,24.97,24.76,24.79,58900.0,14.127,14.1327,14.0138,14.0308,58900.0
2006-07-21 10:20:00,24.78,24.81,24.75,24.76,34400.0,14.0252,14.0421,14.0082,14.0138,34400.0
2006-07-21 10:30:00,24.75,24.78,24.69,24.75,67100.0,14.0082,14.0252,13.9742,14.0082,67100.0
2006-07-21 10:40:00,24.76,24.79,24.71,24.74,82900.0,14.0138,14.0308,13.9855,14.0025,82900.0
2006-07-21 10:50:00,24.75,24.79,24.72,24.73,55200.0,14.0082,14.0308,13.9912,13.9969,55200.0
2006-07-21 11:00:00,24.73,24.77,24.72,24.77,21400.0,13.9969,14.0195,13.9912,14.0195,21400.0
2006-07-21 11:10:00,24.77,24.77,24.72,24.73,24200.0,14.0195,14.0195,13.9912,13.9969,24200.0
2006-07-21 11:20:00,24.73,24.73,24.68,24.69,36500.0,13.9969,13.9969,13.9686,13.9742,36500.0
2006-07-21 11:30:00,24.67,24.68,24.67,24.68,16400.0,13.9629,13.9686,13.9629,13.9686,16400.0
2006-07-21 11:40:00,24.68,24.69,24.67,24.69,38500.0,13.9686,13.9742,13.9629,13.9742,38500.0
2006-07-21 11:50:00,24.69,24.74,24.68,24.73,37400.0,13.9742,14.0025,13.9686,13.9969,37400.0
2006-07-21 12:00:00,24.74,24.75,24.71,24.71,29000.0,14.0025,14.0082,13.9855,13.9855,29000.0
2006-07-21 12:10:00,24.71,24.72,24.7,24.7,36900.0,13.9855,13.9912,13.9799,13.9799,36900.0
2006-07-21 12:20:00,24.7,24.71,24.7,24.71,37200.0,13.9799,13.9855,13.9799,13.9855,37200.0
2006-07-21 12:30:00,24.71,24.72,24.61,24.61,27400.0,13.9855,13.9912,13.9289,13.9289,27400.0
2006-07-21 12:40:00,24.62,24.62,24.58,24.59,16800.0,13.9346,13.9346,13.912,13.9176,16800.0
2006-07-21 12:50:00,24.58,24.58,24.55,24.56,18200.0,13.912,13.912,13.895,13.9006,18200.0
2006-07-21 13:00:00,24.57,24.57,24.55,24.57,54800.0,13.9063,13.9063,13.895,13.9063,54800.0
2006-07-21 13:10:00,24.57,24.58,24.56,24.58,14500.0,13.9063,13.912,13.9006,13.912,14500.0
2006-07-21 13:20:00,24.58,24.6,24.57,24.59,20600.0,13.912,13.9233,13.9063,13.9176,20600.0
2006-07-21 13:30:00,24.58,24.64,24.58,24.63,16900.0,13.912,13.9459,13.912,13.9403,16900.0
2006-07-21 13:40:00,24.63,24.73,24.63,24.73,38700.0,13.9403,13.9969,13.9403,13.9969,38700.0
2006-07-21 13:50:00,24.72,24.73,24.71,24.72,20000.0,13.9912,13.9969,13.9855,13.9912,20000.0
2006-07-21 14:00:00,24.72,24.72,24.64,24.65,30200.0,13.9912,13.9912,13.9459,13.9516,30200.0
2006-07-21 14:10:00,24.66,24.66,24.62,24.64,15800.0,13.9572,13.9572,13.9346,13.9459,15800.0
2006-07-21 14:20:00,24.64,24.67,24.64,24.66,20700.0,13.9459,13.9629,13.9459,13.9572,20700.0
2006-07-21 14:30:00,24.67,24.7,24.66,24.68,28100.0,13.9629,13.9799,13.9572,13.9686,28100.0
2006-07-21 14:40:00,24.67,24.68,24.61,24.62,27300.0,13.9629,13.9686,13.9289,13.9346,27300.0
2006-07-21 14:50:00,24.62,24.62,24.61,24.61,30700.0,13.9346,13.9346,13.9289,13.9289,30700.0
2006-07-21 15:00:00,24.62,24.62,24.57,24.58,41800.0,13.9346,13.9346,13.9063,13.912,41800.0
2006-07-21 15:10:00,24.58,24.6,24.55,24.55,78800.0,13.912,13.9233,13.895,13.895,78800.0
2006-07-21 15:20:00,24.55,24.57,24.54,24.55,57200.0,13.895,13.9063,13.8893,13.895,57200.0
2006-07-21 15:30:00,24.54,24.64,24.52,24.61,51000.0,13.8893,13.9459,13.878,13.9289,51000.0
2006-07-21 15:40:00,24.63,24.63,24.57,24.57,43200.0,13.9403,13.9403,13.9063,13.9063,43200.0
2006-07-21 15:50:00,24.58,24.58,24.52,24.53,68200.0,13.912,13.912,13.878,13.8837,68200.0
2006-07-24 09:30:00,24.55,24.83,24.55,24.61,39400.0,13.895,14.0535,13.895,13.9289,39400.0
2006-07-24 09:40:00,24.68,24.83,24.65,24.8,21800.0,13.9686,14.0535,13.9516,14.0365,21800.0
2006-07-24 09:50:00,24.83,24.9,24.75,24.79,23300.0,14.0535,14.0931,14.0082,14.0308,23300.0
2006-07-24 10:00:00,24.8,24.87,24.75,24.76,32200.0,14.0365,14.0761,14.0082,14.0138,32200.0
2006-07-24 10:10:00,24.76,24.81,24.7,24.81,45900.0,14.0138,14.0421,13.9799,14.0421,45900.0
2006-07-24 10:20:00,24.79,24.93,24.79,24.88,28200.0,14.0308,14.1101,14.0308,14.0818,28200.0
2006-07-24 10:30:00,24.88,24.95,24.88,24.94,79900.0,14.0818,14.1214,14.0818,14.1157,79900.0
2006-07-24 10:40:00,24.93,24.95,24.88,24.93,37600.0,14.1101,14.1214,14.0818,14.1101,37600.0
2006-07-24 10:50:00,24.93,24.96,24.92,24.95,39900.0,14.1101,14.127,14.1044,14.1214,39900.0
2006-07-24 11:00:00,24.93,24.97,24.9,24.92,21000.0,14.1101,14.1327,14.0931,14.1044,21000.0
2006-07-24 11:10:00,24.91,24.97,24.91,24.95,24500.0,14.0987,14.1327,14.0987,14.1214,24500.0
2006-07-24 11:20:00,24.95,25.01,24.92,25.0,27400.0,14.1214,14.1553,14.1044,14.1497,27400.0
2006-07-24 11:30:00,25.0,25.06,24.98,24.98,19800.0,14.1497,14.1836,14.1384,14.1384,19800.0
2006-07-24 11:40:00,24.99,25.04,24.98,25.0,32600.0,14.144,14.1723,14.1384,14.1497,32600.0
2006-07-24 11:50:00,25.0,25.01,24.96,24.96,86400.0,14.1497,14.1553,14.127,14.127,86400.0
2006-07-24 12:00:00,24.98,24.99,24.96,24.97,15500.0,14.1384,14.144,14.127,14.1327,15500.0
2006-07-24 12:10:00,24.98,25.0,24.98,24.99,18400.0,14.1384,14.1497,14.1384,14.144,18400.0
2006-07-24 12:20:00,24.99,25.03,24.92,25.0,48300.0,14.144,14.1667,14.1044,14.1497,48300.0
2006-07-24 12:30:00,25.0,25.0,24.94,24.94,23900.0,14.1497,14.1497,14.1157,14.1157,23900.0
2006-07-24 12:40:00,24.95,24.98,24.89,24.9,25800.0,14.1214,14.1384,14.0874,14.0931,25800.0
2006-07-24 12:50:00,24.91,24.93,24.89,24.93,12200.0,14.0987,14.1101,14.0874,14.1101,12200.0
2006-07-24 13:00:00,24.93,24.95,24.89,24.9,27700.0,14.1101,14.1214,14.0874,14.0931,27700.0
2006-07-24 13:10:00,24.89,24.92,24.88,24.92,31500.0,14.0874,14.1044,14.0818,14.1044,31500.0
2006-07-24 13:20:00,24.93,25.0,24.91,24.95,83800.0,14.1101,14.1497,14.0987,14.1214,83800.0
2006-07-24 13:30:00,24.96,25.07,24.96,25.01,115700.0,14.127,14.1893,14.127,14.1553,115700.0
2006-07-24 13:40:00,25.01,25.05,24.99,25.03,40100.0,14.1553,14.178,14.144,14.1667,40100.0
2006-07-24 13:50:00,25.02,25.03,24.99,25.01,20700.0,14.161,14.1667,14.144,14.1553,20700.0
2006-07-24 14:00:00,25.0,25.03,25.0,25.02,15700.0,14.1497,14.1667,14.1497,14.161,15700.0
2006-07-24 14:10:00,25.02,25.03,24.98,24.98,17200.0,14.161,14.1667,14.1384,14.1384,17200.0
2006-07-24 14:20:00,24.99,25.04,24.98,25.02,21800.0,14.144,14.1723,14.1384,14.161,21800.0
2006-07-24 14:30:00,25.02,25.03,25.01,25.02,36800.0,14.161,14.1667,14.1553,14.161,36800.0
2006-07-24 14:40:00,25.01,25.05,25.01,25.04,18000.0,14.1553,14.178,14.1553,14.1723,18000.0
2006-07-24 14:50:00,25.03,25.06,25.03,25.04,52800.0,14.1667,14.1836,14.1667,14.1723,52800.0
2006-07-24 15:00:00,25.04,25.05,25.03,25.04,29400.0,14.1723,14.178,14.1667,14.1723,29400.0
2006-07-24 15:10:00,25.04,25.09,25.03,25.04,71000.0,14.1723,14.2006,14.1667,14.1723,71000.0
2006-07-24 15:20:00,25.05,25.09,25.04,25.09,43500.0,14.178,14.2006,14.1723,14.2006,43500.0
2006-07-24 15:30:00,25.09,25.11,25.03,25.03,47300.0,14.2006,14.2119,14.1667,14.1667,47300.0
2006-07-24 15:40:00,25.04,25.05,25.01,25.02,107600.0,14.1723,14.178,14.1553,14.161,107600.0
2006-07-24 15:50:00,25.02,25.05,25.0,25.04,117100.0,14.161,14.178,14.1497,14.1723,117100.0
2006-07-25 09:30:00,24.86,24.96,24.84,24.88,54800.0,14.0704,14.127,14.0591,14.0818,54800.0
2006-07-25 09:40:00,24.89,24.91,24.77,24.83,57700.0,14.0874,14.0987,14.0195,14.0535,57700.0
2006-07-25 09:50:00,24.83,24.83,24.69,24.72,50300.0,14.0535,14.0535,13.9742,13.9912,50300.0
2006-07-25 10:00:00,24.73,25.02,24.73,24.99,57500.0,13.9969,14.161,13.9969,14.144,57500.0
2006-07-25 10:10:00,24.99,25.01,24.96,24.96,27200.0,14.144,14.1553,14.127,14.127,27200.0
2006-07-25 10:20:00,24.94,24.99,24.94,24.95,37600.0,14.1157,14.144,14.1157,14.1214,37600.0
2006-07-25 10:30:00,24.96,24.96,24.8,24.8,50100.0,14.127,14.127,14.0365,14.0365,50100.0
2006-07-25 10:40:00,24.82,24.87,24.81,24.86,66500.0,14.0478,14.0761,14.0421,14.0704,66500.0
2006-07-25 10:50:00,24.85,24.88,24.8,24.84,55100.0,14.0648,14.0818,14.0365,14.0591,55100.0
2006-07-25 11:00:00,24.84,24.84,24.82,24.83,32300.0,14.0591,14.0591,14.0478,14.0535,32300.0
2006-07-25 11:10:00,24.82,24.84,24.78,24.79,27000.0,14.0478,14.0591,14.0252,14.0308,27000.0
2006-07-25 11:20:00,24.79,24.86,24.79,24.86,32300.0,14.0308,14.0704,14.0308,14.0704,32300.0
2006-07-25 11:30:00,24.86,24.87,24.77,24.77,41800.0,14.0704,14.0761,14.0195,14.0195,41800.0
2006-07-25 11:40:00,24.79,24.8,24.74,24.77,28700.0,14.0308,14.0365,14.0025,14.0195,28700.0
2006-07-25 11:50:00,24.76,24.8,24.74,24.77,21900.0,14.0138,14.0365,14.0025,14.0195,21900.0
2006-07-25 12:00:00,24.78,24.78,24.73,24.76,20400.0,14.0252,14.0252,13.9969,14.0138,20400.0
2006-07-25 12:10:00,24.75,24.77,24.74,24.76,16800.0,14.0082,14.0195,14.0025,14.0138,16800.0
2006-07-25 12:20:00,24.77,24.8,24.76,24.78,25500.0,14.0195,14.0365,14.0138,14.0252,25500.0
2006-07-25 12:30:00,24.78,24.8,24.77,24.78,27600.0,14.0252,14.0365,14.0195,14.0252,27600.0
2006-07-25 12:40:00,24.78,24.79,24.77,24.77,21600.0,14.0252,14.0308,14.0195,14.0195,21600.0
2006-07-25 12:50:00,24.77,24.78,24.77,24.78,13800.0,14.0195,14.0252,14.0195,14.0252,13800.0
2006-07-25 13:00:00,24.77,24.79,24.72,24.73,50800.0,14.0195,14.0308,13.9912,13.9969,50800.0
2006-07-25 13:10:00,24.73,24.75,24.73,24.74,20800.0,13.9969,14.0082,13.9969,14.0025,20800.0
2006-07-25 13:20:00,24.74,24.75,24.71,24.71,26900.0,14.0025,14.0082,13.9855,13.9855,26900.0
2006-07-25 13:30:00,24.71,24.72,24.68,24.7,30000.0,13.9855,13.9912,13.9686,13.9799,30000.0
2006-07-25 13:40:00,24.69,24.69,24.66,24.68,21700.0,13.9742,13.9742,13.9572,13.9686,21700.0
2006-07-25 13:50:00,24.68,24.71,24.68,24.7,28700.0,13.9686,13.9855,13.9686,13.9799,28700.0
2006-07-25 14:00:00,24.7,24.7,24.66,24.68,29900.0,13.9799,13.9799,13.9572,13.9686,29900.0
2006-07-25 14:10:00,24.68,24.69,24.67,24.68,30700.0,13.9686,13.9742,13.9629,13.9686,30700.0
2006-07-25 14:20:00,24.68,24.69,24.65,24.68,27700.0,13.9686,13.9742,13.9516,13.9686,27700.0
2006-07-25 14:30:00,24.68,24.71,24.68,24.68,45800.0,13.9686,13.9855,13.9686,13.9686,45800.0
2006-07-25 14:40:00,24.69,24.75,24.68,24.74,50400.0,13.9742,14.0082,13.9686,14.0025,50400.0
2006-07-25 14:50:00,24.75,24.79,24.75,24.79,28800.0,14.0082,14.0308,14.0082,14.0308,28800.0
2006-07-25 15:00:00,24.79,24.82,24.78,24.81,55700.0,14.0308,14.0478,14.0252,14.0421,55700.0
2006-07-25 15:10:00,24.81,24.83,24.74,24.82,90500.0,14.0421,14.0535,14.0025,14.0478,90500.0
2006-07-25 15:20:00,24.82,24.82,24.77,24.8,79900.0,14.0478,14.0478,14.0195,14.0365,79900.0
2006-07-25 15:30:00,24.8,24.85,24.79,24.81,107300.0,14.0365,14.0648,14.0308,14.0421,107300.0
2006-07-25 15:40:00,24.82,24.82,24.75,24.76,93000.0,14.0478,14.0478,14.0082,14.0138,93000.0
2006-07-25 15:50:00,24.76,24.78,24.74,24.77,114100.0,14.0138,14.0252,14.0025,14.0195,114100.0
2006-07-26 09:30:00,24.64,24.7,24.55,24.68,60500.0,13.9459,13.9799,13.895,13.9686,60500.0
2006-07-26 09:40:00,24.68,24.7,24.61,24.69,100300.0,13.9686,13.9799,13.9289,13.9742,100300.0
2006-07-26 09:50:00,24.69,24.73,24.66,24.68,63500.0,13.9742,13.9969,13.9572,13.9686,63500.0
2006-07-26 10:00:00,24.71,24.71,24.63,24.63,45500.0,13.9855,13.9855,13.9403,13.9403,45500.0
2006-07-26 10:10:00,24.63,24.64,24.58,24.61,65300.0,13.9403,13.9459,13.912,13.9289,65300.0
2006-07-26 10:20:00,24.6,24.7,24.6,24.69,85200.0,13.9233,13.9799,13.9233,13.9742,85200.0
2006-07-26 10:30:00,24.7,24.75,24.66,24.75,57600.0,13.9799,14.0082,13.9572,14.0082,57600.0
2006-07-26 10:40:00,24.76,24.77,24.67,24.68,35500.0,14.0138,14.0195,13.9629,13.9686,35500.0
2006-07-26 10:50:00,24.68,24.71,24.65,24.71,33400.0,13.9686,13.9855,13.9516,13.9855,33400.0
2006-07-26 11:00:00,24.71,24.73,24.7,24.73,64100.0,13.9855,13.9969,13.9799,13.9969,64100.0
2006-07-26 11:10:00,24.72,24.75,24.71,24.73,54000.0,13.9912,14.0082,13.9855,13.9969,54000.0
2006-07-26 11:20:00,24.72,24.73,24.68,24.68,35700.0,13.9912,13.9969,13.9686,13.9686,35700.0
2006-07-26 11:30:00,24.69,24.71,24.63,24.64,91200.0,13.9742,13.9855,13.9403,13.9459,91200.0
2006-07-26 11:40:00,24.64,24.67,24.63,24.67,24500.0,13.9459,13.9629,13.9403,13.9629,24500.0
2006-07-26 11:50:00,24.67,24.67,24.66,24.67,23900.0,13.9629,13.9629,13.9572,13.9629,23900.0
2006-07-26 12:00:00,24.67,24.71,24.66,24.7,27800.0,13.9629,13.9855,13.9572,13.9799,27800.0
2006-07-26 12:10:00,24.7,24.71,24.68,24.68,44400.0,13.9799,13.9855,13.9686,13.9686,44400.0
2006-07-26 12:20:00,24.68,24.69,24.66,24.69,27000.0,13.9686,13.9742,13.9572,13.9742,27000.0
2006-07-26 12:30:00,24.69,24.7,24.68,24.7,17600.0,13.9742,13.9799,13.9686,13.9799,17600.0
2006-07-26 12:40:00,24.69,24.69,24.66,24.67,32100.0,13.9742,13.9742,13.9572,13.9629,32100.0
2006-07-26 12:50:00,24.67,24.68,24.66,24.68,32900.0,13.9629,13.9686,13.9572,13.9686,32900.0
2006-07-26 13:00:00,24.68,24.7,24.67,24.68,33100.0,13.9686,13.9799,13.9629,13.9686,33100.0
2006-07-26 13:10:00,24.69,24.69,24.68,24.69,32500.0,13.9742,13.9742,13.9686,13.9742,32500.0
2006-07-26 13:20:00,24.68,24.69,24.64,24.65,38800.0,13.9686,13.9742,13.9459,13.9516,38800.0
2006-07-26 13:30:00,24.65,24.66,24.62,24.64,41700.0,13.9516,13.9572,13.9346,13.9459,41700.0
2006-07-26 13:40:00,24.65,24.7,24.64,24.7,38600.0,13.9516,13.9799,13.9459,13.9799,38600.0
2006-07-26 13:50:00,24.7,24.72,24.69,24.7,41300.0,13.9799,13.9912,13.9742,13.9799,41300.0
2006-07-26 14:00:00,24.69,24.72,24.61,24.64,74500.0,13.9742,13.9912,13.9289,13.9459,74500.0
2006-07-26 14:10:00,24.64,24.68,24.57,24.57,197700.0,13.9459,13.9686,13.9063,13.9063,197700.0
2006-07-26 14:20:00,24.57,24.62,24.57,24.6,62000.0,13.9063,13.9346,13.9063,13.9233,62000.0
2006-07-26 14:30:00,24.6,24.64,24.59,24.64,30000.0,13.9233,13.9459,13.9176,13.9459,30000.0
2006-07-26 14:40:00,24.64,24.64,24.59,24.61,61100.0,13.9459,13.9459,13.9176,13.9289,61100.0
2006-07-26 14:50:00,24.6,24.68,24.6,24.68,28400.0,13.9233,13.9686,13.9233,13.9686,28400.0
2006-07-26 15:00:00,24.68,24.71,24.67,24.68,49200.0,13.9686,13.9855,13.9629,13.9686,49200.0
2006-07-26 15:10:00,24.67,24.7,24.67,24.69,50800.0,13.9629,13.9799,13.9629,13.9742,50800.0
2006-07-26 15:20:00,24.7,24.75,24.69,24.74,56000.0,13.9799,14.0082,13.9742,14.0025,56000.0
2006-07-26 15:30:00,24.75,24.75,24.7,24.72,56800.0,14.0082,14.0082,13.9799,13.9912,56800.0
2006-07-26 15:40:00,24.72,24.73,24.59,24.67,79500.0,13.9912,13.9969,13.9176,13.9629,79500.0
2006-07-26 15:50:00,24.67,24.69,24.64,24.69,74600.0,13.9629,13.9742,13.9459,13.9742,74600.0
2006-07-27 09:30:00,24.86,24.94,24.78,24.78,55200.0,14.0704,14.1157,14.0252,14.0252,55200.0
2006-07-27 09:40:00,24.82,24.99,24.78,24.79,47900.0,14.0478,14.144,14.0252,14.0308,47900.0
2006-07-27 09:50:00,24.79,24.79,24.57,24.57,54000.0,14.0308,14.0308,13.9063,13.9063,54000.0
2006-07-27 10:00:00,24.58,24.64,24.54,24.55,54600.0,13.912,13.9459,13.8893,13.895,54600.0
2006-07-27 10:10:00,24.56,24.62,24.5,24.52,49000.0,13.9006,13.9346,13.8667,13.878,49000.0
2006-07-27 10:20:00,24.52,24.53,24.44,24.48,34000.0,13.878,13.8837,13.8327,13.8554,34000.0
2006-07-27 10:30:00,24.49,24.5,24.36,24.4,67500.0,13.861,13.8667,13.7874,13.8101,67500.0
2006-07-27 10:40:00,24.41,24.41,24.29,24.34,79800.0,13.8157,13.8157,13.7478,13.7761,79800.0
2006-07-27 10:50:00,24.35,24.47,24.34,24.47,49500.0,13.7818,13.8497,13.7761,13.8497,49500.0
2006-07-27 11:00:00,24.46,24.52,24.43,24.51,73800.0,13.844,13.878,13.8271,13.8723,73800.0
2006-07-27 11:10:00,24.51,24.53,24.47,24.48,37000.0,13.8723,13.8837,13.8497,13.8554,37000.0
2006-07-27 11:20:00,24.5,24.5,24.45,24.49,68700.0,13.8667,13.8667,13.8384,13.861,68700.0
2006-07-27 11:30:00,24.49,24.55,24.48,24.48,22600.0,13.861,13.895,13.8554,13.8554,22600.0
2006-07-27 11:40:00,24.48,24.5,24.44,24.46,49900.0,13.8554,13.8667,13.8327,13.844,49900.0
2006-07-27 11:50:00,24.48,24.5,24.45,24.49,218500.0,13.8554,13.8667,13.8384,13.861,218500.0
2006-07-27 12:00:00,24.48,24.48,24.44,24.47,52000.0,13.8554,13.8554,13.8327,13.8497,52000.0
2006-07-27 12:10:00,24.46,24.47,24.42,24.42,12600.0,13.844,13.8497,13.8214,13.8214,12600.0
2006-07-27 12:20:00,24.42,24.46,24.4,24.43,12000.0,13.8214,13.844,13.8101,13.8271,12000.0
2006-07-27 12:30:00,24.42,24.44,24.39,24.4,328600.0,13.8214,13.8327,13.8044,13.8101,328600.0
2006-07-27 12:40:00,24.39,24.4,24.35,24.37,19600.0,13.8044,13.8101,13.7818,13.7931,19600.0
2006-07-27 12:50:00,24.37,24.39,24.31,24.31,41800.0,13.7931,13.8044,13.7591,13.7591,41800.0
2006-07-27 13:00:00,24.33,24.36,24.33,24.36,24400.0,13.7705,13.7874,13.7705,13.7874,24400.0
2006-07-27 13:10:00,24.36,24.36,24.28,24.3,39500.0,13.7874,13.7874,13.7422,13.7535,39500.0
2006-07-27 13:20:00,24.3,24.32,24.25,24.26,30400.0,13.7535,13.7648,13.7252,13.7308,30400.0
2006-07-27 13:30:00,24.26,24.27,24.18,24.25,93300.0,13.7308,13.7365,13.6856,13.7252,93300.0
2006-07-27 13:40:00,24.25,24.25,24.19,24.22,35800.0,13.7252,13.7252,13.6912,13.7082,35800.0
2006-07-27 13:50:00,24.23,24.23,24.2,24.22,30200.0,13.7139,13.7139,13.6969,13.7082,30200.0
2006-07-27 14:00:00,24.21,24.23,24.2,24.23,34100.0,13.7025,13.7139,13.6969,13.7139,34100.0
2006-07-27 14:10:00,24.22,24.23,24.2,24.2,21500.0,13.7082,13.7139,13.6969,13.6969,21500.0
2006-07-27 14:20:00,24.21,24.24,24.21,24.23,29900.0,13.7025,13.7195,13.7025,13.7139,29900.0
2006-07-27 14:30:00,24.23,24.26,24.21,24.26,32800.0,13.7139,13.7308,13.7025,13.7308,32800.0
2006-07-27 14:40:00,24.26,24.29,24.25,24.29,25700.0,13.7308,13.7478,13.7252,13.7478,25700.0
2006-07-27 14:50:00,24.3,24.32,24.29,24.32,15700.0,13.7535,13.7648,13.7478,13.7648,15700.0
2006-07-27 15:00:00,24.32,24.34,24.24,24.24,50200.0,13.7648,13.7761,13.7195,13.7195,50200.0
2006-07-27 15:10:00,24.25,24.25,24.2,24.24,36600.0,13.7252,13.7252,13.6969,13.7195,36600.0
2006-07-27 15:20:00,24.24,24.24,24.2,24.2,42500.0,13.7195,13.7195,13.6969,13.6969,42500.0
2006-07-27 15:30:00,24.2,24.25,24.2,24.23,48600.0,13.6969,13.7252,13.6969,13.7139,48600.0
2006-07-27 15:40:00,24.23,24.24,24.21,24.24,40800.0,13.7139,13.7195,13.7025,13.7195,40800.0
2006-07-27 15:50:00,24.24,24.28,24.23,24.23,78500.0,13.7195,13.7422,13.7139,13.7139,78500.0
2006-07-28 09:30:00,24.3,24.45,24.28,24.45,63000.0,13.7535,13.8384,13.7422,13.8384,63000.0
2006-07-28 09:40:00,24.43,24.5,24.41,24.43,78400.0,13.8271,13.8667,13.8157,13.8271,78400.0
2006-07-28 09:50:00,24.43,24.47,24.35,24.39,28100.0,13.8271,13.8497,13.7818,13.8044,28100.0
2006-07-28 10:00:00,24.42,24.44,24.35,24.37,22000.0,13.8214,13.8327,13.7818,13.7931,22000.0
2006-07-28 10:10:00,24.37,24.42,24.3,24.34,36600.0,13.7931,13.8214,13.7535,13.7761,36600.0
2006-07-28 10:20:00,24.35,24.38,24.33,24.36,23200.0,13.7818,13.7988,13.7705,13.7874,23200.0
2006-07-28 10:30:00,24.37,24.4,24.35,24.38,27700.0,13.7931,13.8101,13.7818,13.7988,27700.0
2006-07-28 10:40:00,24.38,24.44,24.36,24.42,27700.0,13.7988,13.8327,13.7874,13.8214,27700.0
2006-07-28 10:50:00,24.43,24.49,24.42,24.49,29400.0,13.8271,13.861,13.8214,13.861,29400.0
2006-07-28 11:00:00,24.49,24.58,24.49,24.56,36100.0,13.861,13.912,13.861,13.9006,36100.0
2006-07-28 11:10:00,24.56,24.59,24.54,24.55,25200.0,13.9006,13.9176,13.8893,13.895,25200.0
2006-07-28 11:20:00,24.55,24.6,24.55,24.59,18200.0,13.895,13.9233,13.895,13.9176,18200.0
2006-07-28 11:30:00,24.59,24.61,24.54,24.55,27800.0,13.9176,13.9289,13.8893,13.895,27800.0
2006-07-28 11:40:00,24.55,24.57,24.54,24.56,17100.0,13.895,13.9063,13.8893,13.9006,17100.0
2006-07-28 11:50:00,24.57,24.58,24.52,24.52,22600.0,13.9063,13.912,13.878,13.878,22600.0
2006-07-28 12:00:00,24.52,24.53,24.46,24.48,21200.0,13.878,13.8837,13.844,13.8554,21200.0
2006-07-28 12:10:00,24.48,24.52,24.48,24.51,21900.0,13.8554,13.878,13.8554,13.8723,21900.0
2006-07-28 12:20:00,24.51,24.52,24.49,24.5,7700.0,13.8723,13.878,13.861,13.8667,7700.0
2006-07-28 12:30:00,24.51,24.56,24.5,24.55,22800.0,13.8723,13.9006,13.8667,13.895,22800.0
2006-07-28 12:40:00,24.56,24.59,24.53,24.55,23100.0,13.9006,13.9176,13.8837,13.895,23100.0
2006-07-28 12:50:00,24.56,24.56,24.54,24.55,8000.0,13.9006,13.9006,13.8893,13.895,8000.0
2006-07-28 13:00:00,24.55,24.56,24.51,24.52,29300.0,13.895,13.9006,13.8723,13.878,29300.0
2006-07-28 13:10:00,24.52,24.53,24.46,24.48,25600.0,13.878,13.8837,13.844,13.8554,25600.0
2006-07-28 13:20:00,24.48,24.54,24.48,24.54,27000.0,13.8554,13.8893,13.8554,13.8893,27000.0
2006-07-28 13:30:00,24.53,24.53,24.51,24.52,13600.0,13.8837,13.8837,13.8723,13.878,13600.0
2006-07-28 13:40:00,24.52,24.53,24.5,24.53,16000.0,13.878,13.8837,13.8667,13.8837,16000.0
2006-07-28 13:50:00,24.53,24.54,24.52,24.52,10200.0,13.8837,13.8893,13.878,13.878,10200.0
2006-07-28 14:00:00,24.52,24.52,24.5,24.51,8300.0,13.878,13.878,13.8667,13.8723,8300.0
2006-07-28 14:10:00,24.5,24.53,24.48,24.52,19700.0,13.8667,13.8837,13.8554,13.878,19700.0
2006-07-28 14:20:00,24.51,24.52,24.48,24.48,14000.0,13.8723,13.878,13.8554,13.8554,14000.0
2006-07-28 14:30:00,24.48,24.48,24.4,24.45,31100.0,13.8554,13.8554,13.8101,13.8384,31100.0
2006-07-28 14:40:00,24.44,24.47,24.43,24.44,19400.0,13.8327,13.8497,13.8271,13.8327,19400.0
2006-07-28 14:50:00,24.45,24.48,24.43,24.45,24500.0,13.8384,13.8554,13.8271,13.8384,24500.0
2006-07-28 15:00:00,24.45,24.48,24.45,24.47,37000.0,13.8384,13.8554,13.8384,13.8497,37000.0
2006-07-28 15:10:00,24.47,24.49,24.45,24.49,24600.0,13.8497,13.861,13.8384,13.861,24600.0
2006-07-28 15:20:00,24.49,24.51,24.48,24.5,26700.0,13.861,13.8723,13.8554,13.8667,26700.0
2006-07-28 15:30:00,24.5,24.5,24.46,24.49,28600.0,13.8667,13.8667,13.844,13.861,28600.0
2006-07-28 15:40:00,24.5,24.52,24.49,24.5,31600.0,13.8667,13.878,13.861,13.8667,31600.0
2006-07-28 15:50:00,24.51,24.51,24.46,24.48,71000.0,13.8723,13.8723,13.844,13.8554,71000.0
2006-07-31 09:30:00,24.32,24.43,24.3,24.34,55100.0,13.7648,13.8271,13.7535,13.7761,55100.0
2006-07-31 09:40:00,24.35,24.4,24.26,24.3,30200.0,13.7818,13.8101,13.7308,13.7535,30200.0
2006-07-31 09:50:00,24.29,24.4,24.27,24.31,37000.0,13.7478,13.8101,13.7365,13.7591,37000.0
2006-07-31 10:00:00,24.31,24.4,24.29,24.36,46400.0,13.7591,13.8101,13.7478,13.7874,46400.0
2006-07-31 10:10:00,24.36,24.36,24.2,24.21,47300.0,13.7874,13.7874,13.6969,13.7025,47300.0
2006-07-31 10:20:00,24.2,24.26,24.2,24.22,49900.0,13.6969,13.7308,13.6969,13.7082,49900.0
2006-07-31 10:30:00,24.23,24.25,24.22,24.24,54700.0,13.7139,13.7252,13.7082,13.7195,54700.0
2006-07-31 10:40:00,24.24,24.25,24.21,24.22,24900.0,13.7195,13.7252,13.7025,13.7082,24900.0
2006-07-31 10:50:00,24.22,24.26,24.19,24.22,50600.0,13.7082,13.7308,13.6912,13.7082,50600.0
2006-07-31 11:00:00,24.21,24.24,24.17,24.18,54300.0,13.7025,13.7195,13.6799,13.6856,54300.0
2006-07-31 11:10:00,24.18,24.24,24.16,24.22,39800.0,13.6856,13.7195,13.6742,13.7082,39800.0
2006-07-31 11:20:00,24.22,24.23,24.19,24.23,31600.0,13.7082,13.7139,13.6912,13.7139,31600.0
2006-07-31 11:30:00,24.22,24.26,24.22,24.25,36700.0,13.7082,13.7308,13.7082,13.7252,36700.0
2006-07-31 11:40:00,24.24,24.26,24.2,24.22,32900.0,13.7195,13.7308,13.6969,13.7082,32900.0
2006-07-31 11:50:00,24.22,24.22,24.17,24.21,37500.0,13.7082,13.7082,13.6799,13.7025,37500.0
2006-07-31 12:00:00,24.2,24.23,24.2,24.23,22100.0,13.6969,13.7139,13.6969,13.7139,22100.0
2006-07-31 12:10:00,24.22,24.23,24.21,24.22,14300.0,13.7082,13.7139,13.7025,13.7082,14300.0
2006-07-31 12:20:00,24.23,24.25,24.22,24.25,16300.0,13.7139,13.7252,13.7082,13.7252,16300.0
2006-07-31 12:30:00,24.25,24.25,24.23,24.23,17500.0,13.7252,13.7252,13.7139,13.7139,17500.0
2006-07-31 12:40:00,24.23,24.27,24.23,24.25,26800.0,13.7139,13.7365,13.7139,13.7252,26800.0
2006-07-31 12:50:00,24.26,24.26,24.22,24.24,36400.0,13.7308,13.7308,13.7082,13.7195,36400.0
2006-07-31 13:00:00,24.25,24.26,24.24,24.26,22200.0,13.7252,13.7308,13.7195,13.7308,22200.0
2006-07-31 13:10:00,24.25,24.26,24.25,24.26,75900.0,13.7252,13.7308,13.7252,13.7308,75900.0
2006-07-31 13:20:00,24.26,24.32,24.26,24.29,59500.0,13.7308,13.7648,13.7308,13.7478,59500.0
2006-07-31 13:30:00,24.29,24.31,24.28,24.3,60100.0,13.7478,13.7591,13.7422,13.7535,60100.0
2006-07-31 13:40:00,24.3,24.3,24.27,24.29,48800.0,13.7535,13.7535,13.7365,13.7478,48800.0
2006-07-31 13:50:00,24.29,24.32,24.28,24.31,62800.0,13.7478,13.7648,13.7422,13.7591,62800.0
2006-07-31 14:00:00,24.31,24.34,24.3,24.34,30900.0,13.7591,13.7761,13.7535,13.7761,30900.0
2006-07-31 14:10:00,24.33,24.34,24.3,24.31,39500.0,13.7705,13.7761,13.7535,13.7591,39500.0
2006-07-31 14:20:00,24.31,24.32,24.3,24.3,47100.0,13.7591,13.7648,13.7535,13.7535,47100.0
2006-07-31 14:30:00,24.3,24.3,24.22,24.23,60300.0,13.7535,13.7535,13.7082,13.7139,60300.0
2006-07-31 14:40:00,24.23,24.24,24.2,24.2,46700.0,13.7139,13.7195,13.6969,13.6969,46700.0
2006-07-31 14:50:00,24.2,24.23,24.2,24.21,38100.0,13.6969,13.7139,13.6969,13.7025,38100.0
2006-07-31 15:00:00,24.21,24.24,24.21,24.24,43600.0,13.7025,13.7195,13.7025,13.7195,43600.0
2006-07-31 15:10:00,24.24,24.24,24.2,24.22,60500.0,13.7195,13.7195,13.6969,13.7082,60500.0
2006-07-31 15:20:00,24.23,24.25,24.18,24.18,79900.0,13.7139,13.7252,13.6856,13.6856,79900.0
2006-07-31 15:30:00,24.18,24.21,24.15,24.21,74000.0,13.6856,13.7025,13.6686,13.7025,74000.0
2006-07-31 15:40:00,24.21,24.21,24.16,24.16,74100.0,13.7025,13.7025,13.6742,13.6742,74100.0
2006-07-31 15:50:00,24.16,24.19,24.15,24.17,78500.0,13.6742,13.6912,13.6686,13.6799,78500.0
2006-08-01 09:30:00,24.19,24.34,24.17,24.2,65500.0,13.6912,13.7761,13.6799,13.6969,65500.0
2006-08-01 09:40:00,24.16,24.16,24.02,24.16,92100.0,13.6742,13.6742,13.595,13.6742,92100.0
2006-08-01 09:50:00,24.17,24.18,24.1,24.17,69000.0,13.6799,13.6856,13.6403,13.6799,69000.0
2006-08-01 10:00:00,24.17,24.19,24.13,24.18,41000.0,13.6799,13.6912,13.6573,13.6856,41000.0
2006-08-01 10:10:00,24.18,24.18,24.08,24.11,67800.0,13.6856,13.6856,13.629,13.6459,67800.0
2006-08-01 10:20:00,24.11,24.13,24.05,24.11,52000.0,13.6459,13.6573,13.612,13.6459,52000.0
2006-08-01 10:30:00,24.09,24.13,24.09,24.11,12100.0,13.6346,13.6573,13.6346,13.6459,12100.0
2006-08-01 10:40:00,24.12,24.13,24.05,24.05,67900.0,13.6516,13.6573,13.612,13.612,67900.0
2006-08-01 10:50:00,24.05,24.05,24.02,24.03,49100.0,13.612,13.612,13.595,13.6007,49100.0
2006-08-01 11:00:00,24.03,24.04,24.01,24.02,58400.0,13.6007,13.6063,13.5893,13.595,58400.0
2006-08-01 11:10:00,24.02,24.03,24.0,24.01,43000.0,13.595,13.6007,13.5837,13.5893,43000.0
2006-08-01 11:20:00,24.01,24.01,23.98,23.99,52800.0,13.5893,13.5893,13.5724,13.578,52800.0
2006-08-01 11:30:00,23.99,24.0,23.95,23.96,52700.0,13.578,13.5837,13.5554,13.561,52700.0
2006-08-01 11:40:00,23.95,23.96,23.94,23.94,32800.0,13.5554,13.561,13.5497,13.5497,32800.0
2006-08-01 11:50:00,23.94,23.96,23.94,23.94,47300.0,13.5497,13.561,13.5497,13.5497,47300.0
2006-08-01 12:00:00,23.94,23.95,23.93,23.95,55500.0,13.5497,13.5554,13.5441,13.5554,55500.0
2006-08-01 12:10:00,23.95,23.96,23.92,23.94,21400.0,13.5554,13.561,13.5384,13.5497,21400.0
2006-08-01 12:20:00,23.93,23.96,23.93,23.95,20400.0,13.5441,13.561,13.5441,13.5554,20400.0
2006-08-01 12:30:00,23.95,23.97,23.93,23.93,33600.0,13.5554,13.5667,13.5441,13.5441,33600.0
2006-08-01 12:40:00,23.94,23.94,23.88,23.88,46700.0,13.5497,13.5497,13.5158,13.5158,46700.0
2006-08-01 12:50:00,23.89,23.9,23.85,23.85,46000.0,13.5214,13.5271,13.4988,13.4988,46000.0
2006-08-01 13:00:00,23.88,23.88,23.85,23.87,41800.0,13.5158,13.5158,13.4988,13.5101,41800.0
2006-08-01 13:10:00,23.85,23.88,23.85,23.85,68200.0,13.4988,13.5158,13.4988,13.4988,68200.0
2006-08-01 13:20:00,23.85,23.87,23.8,23.82,41800.0,13.4988,13.5101,13.4705,13.4818,41800.0
2006-08-01 13:30:00,23.83,23.86,23.82,23.86,35100.0,13.4875,13.5045,13.4818,13.5045,35100.0
2006-08-01 13:40:00,23.85,23.87,23.85,23.85,27900.0,13.4988,13.5101,13.4988,13.4988,27900.0
2006-08-01 13:50:00,23.86,23.88,23.84,23.86,20400.0,13.5045,13.5158,13.4931,13.5045,20400.0
2006-08-01 14:00:00,23.87,23.9,23.84,23.85,36500.0,13.5101,13.5271,13.4931,13.4988,36500.0
2006-08-01 14:10:00,23.85,23.89,23.84,23.86,32100.0,13.4988,13.5214,13.4931,13.5045,32100.0
2006-08-01 14:20:00,23.86,23.88,23.82,23.83,41900.0,13.5045,13.5158,13.4818,13.4875,41900.0
2006-08-01 14:30:00,23.84,23.84,23.81,23.83,45500.0,13.4931,13.4931,13.4762,13.4875,45500.0
2006-08-01 14:40:00,23.83,23.83,23.78,23.81,58200.0,13.4875,13.4875,13.4592,13.4762,58200.0
2006-08-01 14:50:00,23.81,23.82,23.78,23.78,69600.0,13.4762,13.4818,13.4592,13.4592,69600.0
2006-08-01 15:00:00,23.8,23.81,23.77,23.79,52000.0,13.4705,13.4762,13.4535,13.4648,52000.0
2006-08-01 15:10:00,23.78,23.8,23.74,23.76,62900.0,13.4592,13.4705,13.4365,13.4479,62900.0
2006-08-01 15:20:00,23.75,23.87,23.75,23.86,50600.0,13.4422,13.5101,13.4422,13.5045,50600.0
2006-08-01 15:30:00,23.87,23.91,23.85,23.9,50400.0,13.5101,13.5327,13.4988,13.5271,50400.0
2006-08-01 15:40:00,23.9,23.97,23.89,23.95,40000.0,13.5271,13.5667,13.5214,13.5554,40000.0
2006-08-01 15:50:00,23.96,23.96,23.88,23.88,192300.0,13.561,13.561,13.5158,13.5158,192300.0
2006-08-02 09:30:00,23.75,23.84,23.71,23.81,48200.0,13.4422,13.4931,13.4196,13.4762,48200.0
2006-08-02 09:40:00,23.83,23.94,23.81,23.88,29400.0,13.4875,13.5497,13.4762,13.5158,29400.0
2006-08-02 09:50:00,23.88,23.89,23.73,23.75,45000.0,13.5158,13.5214,13.4309,13.4422,45000.0
2006-08-02 10:00:00,23.75,23.83,23.72,23.76,49700.0,13.4422,13.4875,13.4252,13.4479,49700.0
2006-08-02 10:10:00,23.75,23.75,23.69,23.71,59300.0,13.4422,13.4422,13.4082,13.4196,59300.0
2006-08-02 10:20:00,23.7,23.72,23.62,23.62,71500.0,13.4139,13.4252,13.3686,13.3686,71500.0
2006-08-02 10:30:00,23.62,23.7,23.62,23.7,83900.0,13.3686,13.4139,13.3686,13.4139,83900.0
2006-08-02 10:40:00,23.68,23.71,23.65,23.69,95300.0,13.4026,13.4196,13.3856,13.4082,95300.0
2006-08-02 10:50:00,23.69,23.71,23.66,23.67,34700.0,13.4082,13.4196,13.3913,13.3969,34700.0
2006-08-02 11:00:00,23.66,23.7,23.65,23.68,35800.0,13.3913,13.4139,13.3856,13.4026,35800.0
2006-08-02 11:10:00,23.7,23.79,23.69,23.74,54700.0,13.4139,13.4648,13.4082,13.4365,54700.0
2006-08-02 11:20:00,23.74,23.77,23.7,23.71,55000.0,13.4365,13.4535,13.4139,13.4196,55000.0
2006-08-02 11:30:00,23.71,23.73,23.67,23.68,65000.0,13.4196,13.4309,13.3969,13.4026,65000.0
2006-08-02 11:40:00,23.68,23.7,23.64,23.65,70300.0,13.4026,13.4139,13.3799,13.3856,70300.0
2006-08-02 11:50:00,23.65,23.72,23.64,23.7,73100.0,13.3856,13.4252,13.3799,13.4139,73100.0
2006-08-02 12:00:00,23.71,23.74,23.67,23.7,57000.0,13.4196,13.4365,13.3969,13.4139,57000.0
2006-08-02 12:10:00,23.7,23.72,23.68,23.72,27100.0,13.4139,13.4252,13.4026,13.4252,27100.0
2006-08-02 12:20:00,23.72,23.76,23.7,23.74,30400.0,13.4252,13.4479,13.4139,13.4365,30400.0
2006-08-02 12:30:00,23.74,23.75,23.71,23.74,20000.0,13.4365,13.4422,13.4196,13.4365,20000.0
2006-08-02 12:40:00,23.75,23.75,23.73,23.75,20500.0,13.4422,13.4422,13.4309,13.4422,20500.0
2006-08-02 12:50:00,23.75,23.75,23.74,23.75,24000.0,13.4422,13.4422,13.4365,13.4422,24000.0
2006-08-02 13:00:00,23.74,23.76,23.72,23.74,96500.0,13.4365,13.4479,13.4252,13.4365,96500.0
2006-08-02 13:10:00,23.73,23.74,23.72,23.72,69800.0,13.4309,13.4365,13.4252,13.4252,69800.0
2006-08-02 13:20:00,23.72,23.72,23.67,23.67,44900.0,13.4252,13.4252,13.3969,13.3969,44900.0
2006-08-02 13:30:00,23.67,23.7,23.67,23.7,28500.0,13.3969,13.4139,13.3969,13.4139,28500.0
2006-08-02 13:40:00,23.69,23.71,23.68,23.71,32100.0,13.4082,13.4196,13.4026,13.4196,32100.0
2006-08-02 13:50:00,23.71,23.72,23.7,23.71,27200.0,13.4196,13.4252,13.4139,13.4196,27200.0
2006-08-02 14:00:00,23.71,23.75,23.7,23.74,74500.0,13.4196,13.4422,13.4139,13.4365,74500.0
2006-08-02 14:10:00,23.74,23.75,23.7,23.73,81700.0,13.4365,13.4422,13.4139,13.4309,81700.0
2006-08-02 14:20:00,23.73,23.74,23.67,23.67,49000.0,13.4309,13.4365,13.3969,13.3969,49000.0
2006-08-02 14:30:00,23.68,23.7,23.67,23.7,46200.0,13.4026,13.4139,13.3969,13.4139,46200.0
2006-08-02 14:40:00,23.7,23.73,23.69,23.71,40000.0,13.4139,13.4309,13.4082,13.4196,40000.0
2006-08-02 14:50:00,23.72,23.72,23.66,23.66,62300.0,13.4252,13.4252,13.3913,13.3913,62300.0
2006-08-02 15:00:00,23.66,23.68,23.62,23.67,50300.0,13.3913,13.4026,13.3686,13.3969,50300.0
2006-08-02 15:10:00,23.66,23.66,23.57,23.64,79700.0,13.3913,13.3913,13.3403,13.3799,79700.0
2006-08-02 15:20:00,23.65,23.65,23.62,23.62,43100.0,13.3856,13.3856,13.3686,13.3686,43100.0
2006-08-02 15:30:00,23.63,23.66,23.59,23.64,119700.0,13.3743,13.3913,13.3516,13.3799,119700.0
2006-08-02 15:40:00,23.64,23.68,23.64,23.65,113300.0,13.3799,13.4026,13.3799,13.3856,113300.0
2006-08-02 15:50:00,23.65,23.66,23.55,23.62,156800.0,13.3856,13.3913,13.329,13.3686,156800.0
2006-08-03 09:30:00,23.65,23.66,23.53,23.61,81000.0,13.3856,13.3913,13.3177,13.363,81000.0
2006-08-03 09:40:00,23.61,23.65,23.58,23.58,50700.0,13.363,13.3856,13.346,13.346,50700.0
2006-08-03 09:50:00,23.57,23.6,23.44,23.44,88200.0,13.3403,13.3573,13.2667,13.2667,88200.0
2006-08-03 10:00:00,23.45,23.58,23.44,23.56,150400.0,13.2724,13.346,13.2667,13.3347,150400.0
2006-08-03 10:10:00,23.55,23.6,23.54,23.58,113400.0,13.329,13.3573,13.3233,13.346,113400.0
2006-08-03 10:20:00,23.57,23.6,23.52,23.57,52700.0,13.3403,13.3573,13.312,13.3403,52700.0
2006-08-03 10:30:00,23.53,23.56,23.49,23.52,188200.0,13.3177,13.3347,13.295,13.312,188200.0
2006-08-03 10:40:00,23.51,23.6,23.49,23.56,213500.0,13.3064,13.3573,13.295,13.3347,213500.0
2006-08-03 10:50:00,23.55,23.56,23.5,23.55,57200.0,13.329,13.3347,13.3007,13.329,57200.0
2006-08-03 11:00:00,23.54,23.55,23.51,23.51,85000.0,13.3233,13.329,13.3064,13.3064,85000.0
2006-08-03 11:10:00,23.53,23.55,23.49,23.49,37800.0,13.3177,13.329,13.295,13.295,37800.0
2006-08-03 11:20:00,23.51,23.53,23.5,23.51,52300.0,13.3064,13.3177,13.3007,13.3064,52300.0
2006-08-03 11:30:00,23.52,23.52,23.48,23.48,69300.0,13.312,13.312,13.2894,13.2894,69300.0
2006-08-03 11:40:00,23.49,23.5,23.47,23.49,57900.0,13.295,13.3007,13.2837,13.295,57900.0
2006-08-03 11:50:00,23.49,23.5,23.47,23.5,35200.0,13.295,13.3007,13.2837,13.3007,35200.0
2006-08-03 12:00:00,23.48,23.55,23.48,23.48,46600.0,13.2894,13.329,13.2894,13.2894,46600.0
2006-08-03 12:10:00,23.49,23.56,23.49,23.55,52400.0,13.295,13.3347,13.295,13.329,52400.0
2006-08-03 12:20:00,23.54,23.57,23.51,23.55,26500.0,13.3233,13.3403,13.3064,13.329,26500.0
2006-08-03 12:30:00,23.56,23.57,23.53,23.54,46700.0,13.3347,13.3403,13.3177,13.3233,46700.0
2006-08-03 12:40:00,23.55,23.55,23.52,23.54,75700.0,13.329,13.329,13.312,13.3233,75700.0
2006-08-03 12:50:00,23.55,23.56,23.53,23.55,39600.0,13.329,13.3347,13.3177,13.329,39600.0
2006-08-03 13:00:00,23.55,23.6,23.55,23.58,62100.0,13.329,13.3573,13.329,13.346,62100.0
2006-08-03 13:10:00,23.58,23.61,23.57,23.6,48300.0,13.346,13.363,13.3403,13.3573,48300.0
2006-08-03 13:20:00,23.61,23.61,23.56,23.57,46800.0,13.363,13.363,13.3347,13.3403,46800.0
2006-08-03 13:30:00,23.57,23.59,23.56,23.59,60700.0,13.3403,13.3516,13.3347,13.3516,60700.0
2006-08-03 13:40:00,23.59,23.61,23.57,23.61,45500.0,13.3516,13.363,13.3403,13.363,45500.0
2006-08-03 13:50:00,23.61,23.65,23.6,23.64,43700.0,13.363,13.3856,13.3573,13.3799,43700.0
2006-08-03 14:00:00,23.63,23.67,23.59,23.61,37600.0,13.3743,13.3969,13.3516,13.363,37600.0
2006-08-03 14:10:00,23.61,23.7,23.58,23.6,64100.0,13.363,13.4139,13.346,13.3573,64100.0
2006-08-03 14:20:00,23.62,23.66,23.61,23.64,64900.0,13.3686,13.3913,13.363,13.3799,64900.0
2006-08-03 14:30:00,23.63,23.69,23.63,23.67,31600.0,13.3743,13.4082,13.3743,13.3969,31600.0
2006-08-03 14:40:00,23.68,23.71,23.65,23.69,87900.0,13.4026,13.4196,13.3856,13.4082,87900.0
2006-08-03 14:50:00,23.7,23.76,23.69,23.71,38000.0,13.4139,13.4479,13.4082,13.4196,38000.0
2006-08-03 15:00:00,23.72,23.75,23.7,23.73,34700.0,13.4252,13.4422,13.4139,13.4309,34700.0
2006-08-03 15:10:00,23.72,23.77,23.69,23.75,46100.0,13.4252,13.4535,13.4082,13.4422,46100.0
2006-08-03 15:20:00,23.74,23.76,23.68,23.72,45100.0,13.4365,13.4479,13.4026,13.4252,45100.0
2006-08-03 15:30:00,23.72,23.77,23.67,23.69,52400.0,13.4252,13.4535,13.3969,13.4082,52400.0
2006-08-03 15:40:00,23.7,23.73,23.67,23.68,33600.0,13.4139,13.4309,13.3969,13.4026,33600.0
2006-08-03 15:50:00,23.67,23.71,23.67,23.69,49800.0,13.3969,13.4196,13.3969,13.4082,49800.0
2006-08-04 09:30:00,23.91,23.95,23.85,23.91,76400.0,13.5327,13.5554,13.4988,13.5327,76400.0
2006-08-04 09:40:00,23.91,24.01,23.86,23.95,56600.0,13.5327,13.5893,13.5045,13.5554,56600.0
2006-08-04 09:50:00,23.93,24.0,23.91,23.98,46100.0,13.5441,13.5837,13.5327,13.5724,46100.0
2006-08-04 10:00:00,23.99,24.01,23.89,23.91,32200.0,13.578,13.5893,13.5214,13.5327,32200.0
2006-08-04 10:10:00,23.9,23.97,23.87,23.97,26300.0,13.5271,13.5667,13.5101,13.5667,26300.0
2006-08-04 10:20:00,23.96,23.99,23.83,23.84,29800.0,13.561,13.578,13.4875,13.4931,29800.0
2006-08-04 10:30:00,23.85,23.92,23.83,23.88,32500.0,13.4988,13.5384,13.4875,13.5158,32500.0
2006-08-04 10:40:00,23.88,23.9,23.82,23.89,24600.0,13.5158,13.5271,13.4818,13.5214,24600.0
2006-08-04 10:50:00,23.89,23.9,23.86,23.86,21200.0,13.5214,13.5271,13.5045,13.5045,21200.0
2006-08-04 11:00:00,23.86,23.87,23.79,23.85,45400.0,13.5045,13.5101,13.4648,13.4988,45400.0
2006-08-04 11:10:00,23.85,23.86,23.78,23.79,24600.0,13.4988,13.5045,13.4592,13.4648,24600.0
2006-08-04 11:20:00,23.79,23.86,23.78,23.83,31900.0,13.4648,13.5045,13.4592,13.4875,31900.0
2006-08-04 11:30:00,23.83,23.84,23.77,23.78,24400.0,13.4875,13.4931,13.4535,13.4592,24400.0
2006-08-04 11:40:00,23.78,23.81,23.75,23.8,18900.0,13.4592,13.4762,13.4422,13.4705,18900.0
2006-08-04 11:50:00,23.78,23.78,23.71,23.73,18500.0,13.4592,13.4592,13.4196,13.4309,18500.0
2006-08-04 12:00:00,23.71,23.79,23.71,23.79,18000.0,13.4196,13.4648,13.4196,13.4648,18000.0
2006-08-04 12:10:00,23.8,23.8,23.71,23.72,22200.0,13.4705,13.4705,13.4196,13.4252,22200.0
2006-08-04 12:20:00,23.73,23.76,23.7,23.73,23600.0,13.4309,13.4479,13.4139,13.4309,23600.0
2006-08-04 12:30:00,23.72,23.73,23.68,23.69,20800.0,13.4252,13.4309,13.4026,13.4082,20800.0
2006-08-04 12:40:00,23.7,23.71,23.65,23.65,27400.0,13.4139,13.4196,13.3856,13.3856,27400.0
2006-08-04 12:50:00,23.65,23.69,23.65,23.68,20200.0,13.3856,13.4082,13.3856,13.4026,20200.0
2006-08-04 13:00:00,23.68,23.69,23.66,23.69,20400.0,13.4026,13.4082,13.3913,13.4082,20400.0
2006-08-04 13:10:00,23.69,23.7,23.6,23.66,51200.0,13.4082,13.4139,13.3573,13.3913,51200.0
2006-08-04 13:20:00,23.67,23.68,23.59,23.65,33400.0,13.3969,13.4026,13.3516,13.3856,33400.0
2006-08-04 13:30:00,23.66,23.66,23.6,23.6,42800.0,13.3913,13.3913,13.3573,13.3573,42800.0
2006-08-04 13:40:00,23.6,23.62,23.54,23.54,29100.0,13.3573,13.3686,13.3233,13.3233,29100.0
2006-08-04 13:50:00,23.54,23.54,23.45,23.46,65800.0,13.3233,13.3233,13.2724,13.2781,65800.0
2006-08-04 14:00:00,23.47,23.5,23.45,23.48,47400.0,13.2837,13.3007,13.2724,13.2894,47400.0
2006-08-04 14:10:00,23.48,23.5,23.43,23.45,37700.0,13.2894,13.3007,13.2611,13.2724,37700.0
2006-08-04 14:20:00,23.46,23.46,23.41,23.44,48300.0,13.2781,13.2781,13.2498,13.2667,48300.0
2006-08-04 14:30:00,23.44,23.47,23.43,23.47,55000.0,13.2667,13.2837,13.2611,13.2837,55000.0
2006-08-04 14:40:00,23.47,23.47,23.41,23.42,20500.0,13.2837,13.2837,13.2498,13.2554,20500.0
2006-08-04 14:50:00,23.42,23.43,23.37,23.38,53500.0,13.2554,13.2611,13.2271,13.2328,53500.0
2006-08-04 15:00:00,23.38,23.49,23.38,23.48,62900.0,13.2328,13.295,13.2328,13.2894,62900.0
2006-08-04 15:10:00,23.49,23.5,23.39,23.41,47700.0,13.295,13.3007,13.2384,13.2498,47700.0
2006-08-04 15:20:00,23.41,23.53,23.39,23.46,56100.0,13.2498,13.3177,13.2384,13.2781,56100.0
2006-08-04 15:30:00,23.45,23.46,23.41,23.42,64100.0,13.2724,13.2781,13.2498,13.2554,64100.0
2006-08-04 15:40:00,23.42,23.42,23.38,23.41,69200.0,13.2554,13.2554,13.2328,13.2498,69200.0
2006-08-04 15:50:00,23.42,23.46,23.38,23.44,56900.0,13.2554,13.2781,13.2328,13.2667,56900.0
2006-08-07 09:30:00,23.31,23.32,23.18,23.31,204100.0,13.1932,13.1988,13.1196,13.1932,204100.0
2006-08-07 09:40:00,23.31,23.31,23.03,23.16,124400.0,13.1932,13.1932,13.0347,13.1083,124400.0
2006-08-07 09:50:00,23.16,23.23,23.05,23.09,97500.0,13.1083,13.1479,13.046,13.0686,97500.0
2006-08-07 10:00:00,23.1,23.13,23.06,23.11,56600.0,13.0743,13.0913,13.0517,13.08,56600.0
2006-08-07 10:10:00,23.1,23.14,23.08,23.14,77900.0,13.0743,13.0969,13.063,13.0969,77900.0
2006-08-07 10:20:00,23.13,23.17,23.11,23.15,47700.0,13.0913,13.1139,13.08,13.1026,47700.0
2006-08-07 10:30:00,23.15,23.16,23.11,23.13,53500.0,13.1026,13.1083,13.08,13.0913,53500.0
2006-08-07 10:40:00,23.12,23.15,23.12,23.13,46400.0,13.0856,13.1026,13.0856,13.0913,46400.0
2006-08-07 10:50:00,23.14,23.18,23.13,23.15,54800.0,13.0969,13.1196,13.0913,13.1026,54800.0
2006-08-07 11:00:00,23.14,23.16,23.11,23.11,57200.0,13.0969,13.1083,13.08,13.08,57200.0
2006-08-07 11:10:00,23.11,23.14,23.1,23.12,50100.0,13.08,13.0969,13.0743,13.0856,50100.0
2006-08-07 11:20:00,23.12,23.14,23.11,23.13,48700.0,13.0856,13.0969,13.08,13.0913,48700.0
2006-08-07 11:30:00,23.13,23.18,23.12,23.18,38600.0,13.0913,13.1196,13.0856,13.1196,38600.0
2006-08-07 11:40:00,23.18,23.18,23.14,23.16,30200.0,13.1196,13.1196,13.0969,13.1083,30200.0
2006-08-07 11:50:00,23.16,23.18,23.15,23.18,38200.0,13.1083,13.1196,13.1026,13.1196,38200.0
2006-08-07 12:00:00,23.19,23.2,23.17,23.17,46000.0,13.1252,13.1309,13.1139,13.1139,46000.0
2006-08-07 12:10:00,23.17,23.17,23.15,23.17,35100.0,13.1139,13.1139,13.1026,13.1139,35100.0
2006-08-07 12:20:00,23.16,23.16,23.08,23.09,99800.0,13.1083,13.1083,13.063,13.0686,99800.0
2006-08-07 12:30:00,23.1,23.14,23.09,23.11,90200.0,13.0743,13.0969,13.0686,13.08,90200.0
2006-08-07 12:40:00,23.12,23.17,23.06,23.07,422300.0,13.0856,13.1139,13.0517,13.0573,422300.0
2006-08-07 12:50:00,23.1,23.14,23.05,23.11,84400.0,13.0743,13.0969,13.046,13.08,84400.0
2006-08-07 13:00:00,23.11,23.14,23.05,23.07,67000.0,13.08,13.0969,13.046,13.0573,67000.0
2006-08-07 13:10:00,23.07,23.07,23.01,23.03,53600.0,13.0573,13.0573,13.0234,13.0347,53600.0
2006-08-07 13:20:00,23.03,23.04,23.0,23.02,34200.0,13.0347,13.0403,13.0177,13.029,34200.0
2006-08-07 13:30:00,23.02,23.05,23.0,23.02,27900.0,13.029,13.046,13.0177,13.029,27900.0
2006-08-07 13:40:00,23.02,23.03,23.01,23.02,20900.0,13.029,13.0347,13.0234,13.029,20900.0
2006-08-07 13:50:00,23.02,23.05,23.02,23.04,29500.0,13.029,13.046,13.029,13.0403,29500.0
2006-08-07 14:00:00,23.04,23.07,23.0,23.0,49300.0,13.0403,13.0573,13.0177,13.0177,49300.0
2006-08-07 14:10:00,23.0,23.01,22.99,23.0,41100.0,13.0177,13.0234,13.012,13.0177,41100.0
2006-08-07 14:20:00,23.0,23.02,22.97,22.97,51400.0,13.0177,13.029,13.0007,13.0007,51400.0
2006-08-07 14:30:00,22.98,23.0,22.97,22.97,60700.0,13.0064,13.0177,13.0007,13.0007,60700.0
2006-08-07 14:40:00,22.97,23.0,22.95,22.99,39500.0,13.0007,13.0177,12.9894,13.012,39500.0
2006-08-07 14:50:00,23.0,23.02,22.98,23.0,78700.0,13.0177,13.029,13.0064,13.0177,78700.0
2006-08-07 15:00:00,23.0,23.02,22.96,23.02,110900.0,13.0177,13.029,12.9951,13.029,110900.0
2006-08-07 15:10:00,23.02,23.04,22.98,23.04,60200.0,13.029,13.0403,13.0064,13.0403,60200.0
2006-08-07 15:20:00,23.04,23.1,23.02,23.04,101600.0,13.0403,13.0743,13.029,13.0403,101600.0
2006-08-07 15:30:00,23.03,23.03,23.0,23.0,67300.0,13.0347,13.0347,13.0177,13.0177,67300.0
2006-08-07 15:40:00,23.0,23.02,22.99,23.02,73600.0,13.0177,13.029,13.012,13.029,73600.0
2006-08-07 15:50:00,23.0,23.01,22.99,23.0,335300.0,13.0177,13.0234,13.012,13.0177,335300.0
2006-08-08 09:30:00,23.01,23.06,22.97,23.01,84700.0,13.0234,13.0517,13.0007,13.0234,84700.0
2006-08-08 09:40:00,23.0,23.05,22.9,22.91,39600.0,13.0177,13.046,12.9611,12.9668,39600.0
2006-08-08 09:50:00,22.91,22.97,22.91,22.93,37600.0,12.9668,13.0007,12.9668,12.9781,37600.0
2006-08-08 10:00:00,22.92,22.95,22.82,22.83,72200.0,12.9724,12.9894,12.9158,12.9215,72200.0
2006-08-08 10:10:00,22.83,22.95,22.82,22.88,110200.0,12.9215,12.9894,12.9158,12.9498,110200.0
2006-08-08 10:20:00,22.9,22.92,22.84,22.86,133500.0,12.9611,12.9724,12.9271,12.9385,133500.0
2006-08-08 10:30:00,22.85,22.89,22.8,22.81,94200.0,12.9328,12.9554,12.9045,12.9102,94200.0
2006-08-08 10:40:00,22.82,22.84,22.8,22.83,61700.0,12.9158,12.9271,12.9045,12.9215,61700.0
2006-08-08 10:50:00,22.84,22.85,22.82,22.82,55300.0,12.9271,12.9328,12.9158,12.9158,55300.0
2006-08-08 11:00:00,22.81,22.85,22.81,22.81,40400.0,12.9102,12.9328,12.9102,12.9102,40400.0
2006-08-08 11:10:00,22.81,22.84,22.8,22.82,26500.0,12.9102,12.9271,12.9045,12.9158,26500.0
2006-08-08 11:20:00,22.82,22.83,22.81,22.81,29300.0,12.9158,12.9215,12.9102,12.9102,29300.0
2006-08-08 11:30:00,22.81,22.82,22.76,22.81,65000.0,12.9102,12.9158,12.8819,12.9102,65000.0
2006-08-08 11:40:00,22.81,22.81,22.73,22.73,73000.0,12.9102,12.9102,12.8649,12.8649,73000.0
2006-08-08 11:50:00,22.73,22.74,22.69,22.7,70500.0,12.8649,12.8705,12.8422,12.8479,70500.0
2006-08-08 12:00:00,22.7,22.71,22.7,22.71,98300.0,12.8479,12.8536,12.8479,12.8536,98300.0
2006-08-08 12:10:00,22.71,22.71,22.67,22.67,334400.0,12.8536,12.8536,12.8309,12.8309,334400.0
2006-08-08 12:20:00,22.67,22.68,22.64,22.65,19700.0,12.8309,12.8366,12.8139,12.8196,19700.0
2006-08-08 12:30:00,22.64,22.66,22.63,22.65,36800.0,12.8139,12.8253,12.8083,12.8196,36800.0
2006-08-08 12:40:00,22.65,22.66,22.64,22.66,28200.0,12.8196,12.8253,12.8139,12.8253,28200.0
2006-08-08 12:50:00,22.66,22.66,22.59,22.59,69500.0,12.8253,12.8253,12.7856,12.7856,69500.0
2006-08-08 13:00:00,22.6,22.6,22.54,22.56,55600.0,12.7913,12.7913,12.7573,12.7687,55600.0
2006-08-08 13:10:00,22.55,22.56,22.55,22.56,36900.0,12.763,12.7687,12.763,12.7687,36900.0
2006-08-08 13:20:00,22.56,22.56,22.54,22.54,89200.0,12.7687,12.7687,12.7573,12.7573,89200.0
2006-08-08 13:30:00,22.55,22.56,22.54,22.56,72300.0,12.763,12.7687,12.7573,12.7687,72300.0
2006-08-08 13:40:00,22.56,22.56,22.51,22.53,61100.0,12.7687,12.7687,12.7404,12.7517,61100.0
2006-08-08 13:50:00,22.54,22.55,22.53,22.54,28400.0,12.7573,12.763,12.7517,12.7573,28400.0
2006-08-08 14:00:00,22.54,22.6,22.53,22.6,33200.0,12.7573,12.7913,12.7517,12.7913,33200.0
2006-08-08 14:10:00,22.6,22.74,22.6,22.66,97600.0,12.7913,12.8705,12.7913,12.8253,97600.0
2006-08-08 14:20:00,22.66,22.72,22.41,22.41,174800.0,12.8253,12.8592,12.6838,12.6838,174800.0
2006-08-08 14:30:00,22.42,22.48,22.38,22.47,179700.0,12.6894,12.7234,12.6668,12.7177,179700.0
2006-08-08 14:40:00,22.47,22.53,22.44,22.46,157300.0,12.7177,12.7517,12.7007,12.7121,157300.0
2006-08-08 14:50:00,22.45,22.46,22.33,22.35,109500.0,12.7064,12.7121,12.6385,12.6498,109500.0
2006-08-08 15:00:00,22.35,22.42,22.35,22.38,85200.0,12.6498,12.6894,12.6498,12.6668,85200.0
2006-08-08 15:10:00,22.38,22.38,22.31,22.35,171300.0,12.6668,12.6668,12.6272,12.6498,171300.0
2006-08-08 15:20:00,22.35,22.39,22.33,22.37,168100.0,12.6498,12.6724,12.6385,12.6611,168100.0
2006-08-08 15:30:00,22.36,22.43,22.36,22.41,320600.0,12.6555,12.6951,12.6555,12.6838,320600.0
2006-08-08 15:40:00,22.41,22.46,22.39,22.45,338900.0,12.6838,12.7121,12.6724,12.7064,338900.0
2006-08-08 15:50:00,22.44,22.45,22.4,22.45,266000.0,12.7007,12.7064,12.6781,12.7064,266000.0
2006-08-09 09:30:00,22.47,22.57,22.46,22.47,121400.0,12.7177,12.7743,12.7121,12.7177,121400.0
2006-08-09 09:40:00,22.48,22.51,22.4,22.47,73100.0,12.7234,12.7404,12.6781,12.7177,73100.0
2006-08-09 09:50:00,22.48,22.48,22.4,22.43,39400.0,12.7234,12.7234,12.6781,12.6951,39400.0
2006-08-09 10:00:00,22.35,22.52,22.35,22.5,71000.0,12.6498,12.746,12.6498,12.7347,71000.0
2006-08-09 10:10:00,22.5,22.5,22.41,22.43,46200.0,12.7347,12.7347,12.6838,12.6951,46200.0
2006-08-09 10:20:00,22.42,22.45,22.41,22.45,37300.0,12.6894,12.7064,12.6838,12.7064,37300.0
2006-08-09 10:30:00,22.45,22.47,22.39,22.46,70100.0,12.7064,12.7177,12.6724,12.7121,70100.0
2006-08-09 10:40:00,22.46,22.48,22.42,22.46,52100.0,12.7121,12.7234,12.6894,12.7121,52100.0
2006-08-09 10:50:00,22.46,22.49,22.43,22.45,42600.0,12.7121,12.729,12.6951,12.7064,42600.0
2006-08-09 11:00:00,22.45,22.47,22.4,22.4,104000.0,12.7064,12.7177,12.6781,12.6781,104000.0
2006-08-09 11:10:00,22.4,22.44,22.4,22.44,115100.0,12.6781,12.7007,12.6781,12.7007,115100.0
2006-08-09 11:20:00,22.43,22.47,22.42,22.45,79700.0,12.6951,12.7177,12.6894,12.7064,79700.0
2006-08-09 11:30:00,22.44,22.52,22.44,22.48,47100.0,12.7007,12.746,12.7007,12.7234,47100.0
2006-08-09 11:40:00,22.48,22.52,22.47,22.49,57300.0,12.7234,12.746,12.7177,12.729,57300.0
2006-08-09 11:50:00,22.5,22.5,22.45,22.45,32500.0,12.7347,12.7347,12.7064,12.7064,32500.0
2006-08-09 12:00:00,22.46,22.55,22.46,22.53,57000.0,12.7121,12.763,12.7121,12.7517,57000.0
2006-08-09 12:10:00,22.54,22.57,22.53,22.55,93100.0,12.7573,12.7743,12.7517,12.763,93100.0
2006-08-09 12:20:00,22.57,22.57,22.54,22.54,34700.0,12.7743,12.7743,12.7573,12.7573,34700.0
2006-08-09 12:30:00,22.53,22.53,22.46,22.48,55600.0,12.7517,12.7517,12.7121,12.7234,55600.0
2006-08-09 12:40:00,22.48,22.48,22.45,22.45,52500.0,12.7234,12.7234,12.7064,12.7064,52500.0
2006-08-09 12:50:00,22.45,22.48,22.44,22.47,52500.0,12.7064,12.7234,12.7007,12.7177,52500.0
2006-08-09 13:00:00,22.48,22.52,22.45,22.51,53800.0,12.7234,12.746,12.7064,12.7404,53800.0
2006-08-09 13:10:00,22.51,22.54,22.5,22.5,44200.0,12.7404,12.7573,12.7347,12.7347,44200.0
2006-08-09 13:20:00,22.48,22.52,22.47,22.52,40200.0,12.7234,12.746,12.7177,12.746,40200.0
2006-08-09 13:30:00,22.51,22.53,22.49,22.53,30800.0,12.7404,12.7517,12.729,12.7517,30800.0
2006-08-09 13:40:00,22.53,22.53,22.49,22.49,53500.0,12.7517,12.7517,12.729,12.729,53500.0
2006-08-09 13:50:00,22.49,22.52,22.47,22.48,80500.0,12.729,12.746,12.7177,12.7234,80500.0
2006-08-09 14:00:00,22.47,22.51,22.47,22.5,67700.0,12.7177,12.7404,12.7177,12.7347,67700.0
2006-08-09 14:10:00,22.5,22.5,22.43,22.44,129800.0,12.7347,12.7347,12.6951,12.7007,129800.0
2006-08-09 14:20:00,22.44,22.5,22.44,22.48,38500.0,12.7007,12.7347,12.7007,12.7234,38500.0
2006-08-09 14:30:00,22.47,22.51,22.46,22.49,49300.0,12.7177,12.7404,12.7121,12.729,49300.0
2006-08-09 14:40:00,22.47,22.49,22.42,22.43,37800.0,12.7177,12.729,12.6894,12.6951,37800.0
2006-08-09 14:50:00,22.42,22.43,22.4,22.4,36100.0,12.6894,12.6951,12.6781,12.6781,36100.0
2006-08-09 15:00:00,22.4,22.43,22.38,22.39,182100.0,12.6781,12.6951,12.6668,12.6724,182100.0
2006-08-09 15:10:00,22.38,22.41,22.38,22.4,83400.0,12.6668,12.6838,12.6668,12.6781,83400.0
2006-08-09 15:20:00,22.4,22.41,22.31,22.31,93800.0,12.6781,12.6838,12.6272,12.6272,93800.0
2006-08-09 15:30:00,22.31,22.31,22.24,22.25,108300.0,12.6272,12.6272,12.5876,12.5932,108300.0
2006-08-09 15:40:00,22.25,22.25,22.18,22.21,199200.0,12.5932,12.5932,12.5536,12.5706,199200.0
2006-08-09 15:50:00,22.2,22.25,22.18,22.25,262600.0,12.5649,12.5932,12.5536,12.5932,262600.0
2006-08-10 09:30:00,22.4,22.56,22.35,22.39,154800.0,12.6781,12.7687,12.6498,12.6724,154800.0
2006-08-10 09:40:00,22.36,22.6,22.35,22.56,97900.0,12.6555,12.7913,12.6498,12.7687,97900.0
2006-08-10 09:50:00,22.57,22.71,22.54,22.65,79600.0,12.7743,12.8536,12.7573,12.8196,79600.0
2006-08-10 10:00:00,22.63,22.68,22.55,22.55,89400.0,12.8083,12.8366,12.763,12.763,89400.0
2006-08-10 10:10:00,22.57,22.59,22.5,22.58,95400.0,12.7743,12.7856,12.7347,12.78,95400.0
2006-08-10 10:20:00,22.6,22.63,22.54,22.62,116400.0,12.7913,12.8083,12.7573,12.8026,116400.0
2006-08-10 10:30:00,22.63,22.68,22.6,22.63,186600.0,12.8083,12.8366,12.7913,12.8083,186600.0
2006-08-10 10:40:00,22.62,22.65,22.48,22.51,168200.0,12.8026,12.8196,12.7234,12.7404,168200.0
2006-08-10 10:50:00,22.53,22.6,22.5,22.58,78500.0,12.7517,12.7913,12.7347,12.78,78500.0
2006-08-10 11:00:00,22.58,22.65,22.58,22.6,78000.0,12.78,12.8196,12.78,12.7913,78000.0
2006-08-10 11:10:00,22.63,22.65,22.54,22.6,86800.0,12.8083,12.8196,12.7573,12.7913,86800.0
2006-08-10 11:20:00,22.6,22.65,22.6,22.64,54400.0,12.7913,12.8196,12.7913,12.8139,54400.0
2006-08-10 11:30:00,22.64,22.65,22.56,22.56,84100.0,12.8139,12.8196,12.7687,12.7687,84100.0
2006-08-10 11:40:00,22.56,22.6,22.54,22.55,51100.0,12.7687,12.7913,12.7573,12.763,51100.0
2006-08-10 11:50:00,22.55,22.59,22.54,22.59,42700.0,12.763,12.7856,12.7573,12.7856,42700.0
2006-08-10 12:00:00,22.59,22.63,22.59,22.61,38000.0,12.7856,12.8083,12.7856,12.797,38000.0
2006-08-10 12:10:00,22.61,22.65,22.56,22.61,33000.0,12.797,12.8196,12.7687,12.797,33000.0
2006-08-10 12:20:00,22.62,22.68,22.62,22.66,33200.0,12.8026,12.8366,12.8026,12.8253,33200.0
2006-08-10 12:30:00,22.65,22.66,22.62,22.63,106000.0,12.8196,12.8253,12.8026,12.8083,106000.0
2006-08-10 12:40:00,22.65,22.66,22.63,22.66,16800.0,12.8196,12.8253,12.8083,12.8253,16800.0
2006-08-10 12:50:00,22.66,22.68,22.65,22.68,20100.0,12.8253,12.8366,12.8196,12.8366,20100.0
2006-08-10 13:00:00,22.65,22.68,22.61,22.65,35800.0,12.8196,12.8366,12.797,12.8196,35800.0
2006-08-10 13:10:00,22.66,22.68,22.64,22.67,98200.0,12.8253,12.8366,12.8139,12.8309,98200.0
2006-08-10 13:20:00,22.67,22.7,22.65,22.69,43600.0,12.8309,12.8479,12.8196,12.8422,43600.0
2006-08-10 13:30:00,22.68,22.69,22.65,22.69,43700.0,12.8366,12.8422,12.8196,12.8422,43700.0
2006-08-10 13:40:00,22.69,22.69,22.64,22.67,59600.0,12.8422,12.8422,12.8139,12.8309,59600.0
2006-08-10 13:50:00,22.67,22.75,22.65,22.74,98100.0,12.8309,12.8762,12.8196,12.8705,98100.0
2006-08-10 14:00:00,22.72,22.75,22.71,22.75,72800.0,12.8592,12.8762,12.8536,12.8762,72800.0
2006-08-10 14:10:00,22.74,22.75,22.67,22.71,45400.0,12.8705,12.8762,12.8309,12.8536,45400.0
2006-08-10 14:20:00,22.7,22.75,22.68,22.75,41600.0,12.8479,12.8762,12.8366,12.8762,41600.0
2006-08-10 14:30:00,22.74,22.75,22.6,22.6,140400.0,12.8705,12.8762,12.7913,12.7913,140400.0
2006-08-10 14:40:00,22.6,22.61,22.59,22.6,143700.0,12.7913,12.797,12.7856,12.7913,143700.0
2006-08-10 14:50:00,22.6,22.61,22.55,22.58,51600.0,12.7913,12.797,12.763,12.78,51600.0
2006-08-10 15:00:00,22.57,22.6,22.54,22.59,58000.0,12.7743,12.7913,12.7573,12.7856,58000.0
2006-08-10 15:10:00,22.59,22.62,22.56,22.6,45300.0,12.7856,12.8026,12.7687,12.7913,45300.0
2006-08-10 15:20:00,22.6,22.61,22.55,22.58,36600.0,12.7913,12.797,12.763,12.78,36600.0
2006-08-10 15:30:00,22.58,22.62,22.58,22.61,125000.0,12.78,12.8026,12.78,12.797,125000.0
2006-08-10 15:40:00,22.62,22.64,22.6,22.63,99400.0,12.8026,12.8139,12.7913,12.8083,99400.0
2006-08-10 15:50:00,22.63,22.64,22.58,22.61,434100.0,12.8083,12.8139,12.78,12.797,434100.0
2006-08-11 09:30:00,22.5,22.6,22.44,22.59,82500.0,12.7347,12.7913,12.7007,12.7856,82500.0
2006-08-11 09:40:00,22.58,22.6,22.56,22.59,49900.0,12.78,12.7913,12.7687,12.7856,49900.0
2006-08-11 09:50:00,22.58,22.59,22.51,22.52,43100.0,12.78,12.7856,12.7404,12.746,43100.0
2006-08-11 10:00:00,22.51,22.54,22.49,22.54,48400.0,12.7404,12.7573,12.729,12.7573,48400.0
2006-08-11 10:10:00,22.54,22.57,22.5,22.54,48100.0,12.7573,12.7743,12.7347,12.7573,48100.0
2006-08-11 10:20:00,22.55,22.59,22.54,22.54,34500.0,12.763,12.7856,12.7573,12.7573,34500.0
2006-08-11 10:30:00,22.53,22.6,22.53,22.57,35600.0,12.7517,12.7913,12.7517,12.7743,35600.0
2006-08-11 10:40:00,22.56,22.61,22.55,22.6,44900.0,12.7687,12.797,12.763,12.7913,44900.0
2006-08-11 10:50:00,22.6,22.6,22.59,22.59,26500.0,12.7913,12.7913,12.7856,12.7856,26500.0
2006-08-11 11:00:00,22.59,22.6,22.58,22.6,18500.0,12.7856,12.7913,12.78,12.7913,18500.0
2006-08-11 11:10:00,22.59,22.6,22.58,22.6,33000.0,12.7856,12.7913,12.78,12.7913,33000.0
2006-08-11 11:20:00,22.6,22.6,22.56,22.6,31000.0,12.7913,12.7913,12.7687,12.7913,31000.0
2006-08-11 11:30:00,22.57,22.6,22.57,22.58,53300.0,12.7743,12.7913,12.7743,12.78,53300.0
2006-08-11 11:40:00,22.58,22.58,22.53,22.55,54400.0,12.78,12.78,12.7517,12.763,54400.0
2006-08-11 11:50:00,22.55,22.57,22.5,22.53,32900.0,12.763,12.7743,12.7347,12.7517,32900.0
2006-08-11 12:00:00,22.53,22.53,22.5,22.53,19300.0,12.7517,12.7517,12.7347,12.7517,19300.0
2006-08-11 12:10:00,22.53,22.53,22.49,22.5,45300.0,12.7517,12.7517,12.729,12.7347,45300.0
2006-08-11 12:20:00,22.5,22.51,22.49,22.51,14200.0,12.7347,12.7404,12.729,12.7404,14200.0
2006-08-11 12:30:00,22.51,22.51,22.49,22.5,14600.0,12.7404,12.7404,12.729,12.7347,14600.0
2006-08-11 12:40:00,22.5,22.51,22.5,22.51,7600.0,12.7347,12.7404,12.7347,12.7404,7600.0
2006-08-11 12:50:00,22.51,22.52,22.43,22.43,21300.0,12.7404,12.746,12.6951,12.6951,21300.0
2006-08-11 13:00:00,22.44,22.46,22.4,22.45,44000.0,12.7007,12.7121,12.6781,12.7064,44000.0
2006-08-11 13:10:00,22.45,22.46,22.39,22.42,32300.0,12.7064,12.7121,12.6724,12.6894,32300.0
2006-08-11 13:20:00,22.43,22.44,22.4,22.41,27900.0,12.6951,12.7007,12.6781,12.6838,27900.0
2006-08-11 13:30:00,22.41,22.43,22.39,22.43,32300.0,12.6838,12.6951,12.6724,12.6951,32300.0
2006-08-11 13:40:00,22.43,22.44,22.42,22.44,18100.0,12.6951,12.7007,12.6894,12.7007,18100.0
2006-08-11 13:50:00,22.44,22.45,22.42,22.44,31200.0,12.7007,12.7064,12.6894,12.7007,31200.0
2006-08-11 14:00:00,22.44,22.46,22.43,22.45,27800.0,12.7007,12.7121,12.6951,12.7064,27800.0
2006-08-11 14:10:00,22.46,22.48,22.43,22.48,23100.0,12.7121,12.7234,12.6951,12.7234,23100.0
2006-08-11 14:20:00,22.48,22.49,22.43,22.44,31900.0,12.7234,12.729,12.6951,12.7007,31900.0
2006-08-11 14:30:00,22.43,22.47,22.43,22.45,24000.0,12.6951,12.7177,12.6951,12.7064,24000.0
2006-08-11 14:40:00,22.45,22.47,22.43,22.45,28000.0,12.7064,12.7177,12.6951,12.7064,28000.0
2006-08-11 14:50:00,22.45,22.47,22.41,22.44,33500.0,12.7064,12.7177,12.6838,12.7007,33500.0
2006-08-11 15:00:00,22.44,22.45,22.37,22.39,69100.0,12.7007,12.7064,12.6611,12.6724,69100.0
2006-08-11 15:10:00,22.39,22.39,22.34,22.35,68100.0,12.6724,12.6724,12.6441,12.6498,68100.0
2006-08-11 15:20:00,22.36,22.39,22.34,22.38,31400.0,12.6555,12.6724,12.6441,12.6668,31400.0
2006-08-11 15:30:00,22.38,22.39,22.33,22.38,86400.0,12.6668,12.6724,12.6385,12.6668,86400.0
2006-08-11 15:40:00,22.38,22.38,22.33,22.34,96500.0,12.6668,12.6668,12.6385,12.6441,96500.0
2006-08-11 15:50:00,22.34,22.39,22.34,22.38,75000.0,12.6441,12.6724,12.6441,12.6668,75000.0
2006-08-14 09:30:00,22.55,22.57,22.42,22.42,73400.0,12.763,12.7743,12.6894,12.6894,73400.0
2006-08-14 09:40:00,22.45,22.59,22.44,22.52,38400.0,12.7064,12.7856,12.7007,12.746,38400.0
2006-08-14 09:50:00,22.52,22.54,22.42,22.44,49900.0,12.746,12.7573,12.6894,12.7007,49900.0
2006-08-14 10:00:00,22.46,22.48,22.42,22.46,46900.0,12.7121,12.7234,12.6894,12.7121,46900.0
2006-08-14 10:10:00,22.47,22.47,22.4,22.43,46700.0,12.7177,12.7177,12.6781,12.6951,46700.0
2006-08-14 10:20:00,22.43,22.46,22.37,22.4,48300.0,12.6951,12.7121,12.6611,12.6781,48300.0
2006-08-14 10:30:00,22.4,22.45,22.38,22.45,41800.0,12.6781,12.7064,12.6668,12.7064,41800.0
2006-08-14 10:40:00,22.45,22.46,22.41,22.46,27800.0,12.7064,12.7121,12.6838,12.7121,27800.0
2006-08-14 10:50:00,22.46,22.48,22.44,22.47,32200.0,12.7121,12.7234,12.7007,12.7177,32200.0
2006-08-14 11:00:00,22.47,22.49,22.45,22.47,44200.0,12.7177,12.729,12.7064,12.7177,44200.0
2006-08-14 11:10:00,22.47,22.59,22.47,22.59,39700.0,12.7177,12.7856,12.7177,12.7856,39700.0
2006-08-14 11:20:00,22.59,22.59,22.5,22.51,68500.0,12.7856,12.7856,12.7347,12.7404,68500.0
2006-08-14 11:30:00,22.52,22.54,22.5,22.53,21900.0,12.746,12.7573,12.7347,12.7517,21900.0
2006-08-14 11:40:00,22.54,22.6,22.54,22.59,50700.0,12.7573,12.7913,12.7573,12.7856,50700.0
2006-08-14 11:50:00,22.6,22.6,22.56,22.6,66100.0,12.7913,12.7913,12.7687,12.7913,66100.0
2006-08-14 12:00:00,22.6,22.61,22.58,22.59,84600.0,12.7913,12.797,12.78,12.7856,84600.0
2006-08-14 12:10:00,22.6,22.69,22.59,22.65,114800.0,12.7913,12.8422,12.7856,12.8196,114800.0
2006-08-14 12:20:00,22.66,22.67,22.65,22.67,23500.0,12.8253,12.8309,12.8196,12.8309,23500.0
2006-08-14 12:30:00,22.66,22.67,22.65,22.65,34300.0,12.8253,12.8309,12.8196,12.8196,34300.0
2006-08-14 12:40:00,22.65,22.66,22.63,22.63,29000.0,12.8196,12.8253,12.8083,12.8083,29000.0
2006-08-14 12:50:00,22.63,22.63,22.62,22.63,24000.0,12.8083,12.8083,12.8026,12.8083,24000.0
2006-08-14 13:00:00,22.63,22.63,22.61,22.61,33800.0,12.8083,12.8083,12.797,12.797,33800.0
2006-08-14 13:10:00,22.61,22.62,22.6,22.61,29900.0,12.797,12.8026,12.7913,12.797,29900.0
2006-08-14 13:20:00,22.6,22.62,22.59,22.6,43400.0,12.7913,12.8026,12.7856,12.7913,43400.0
2006-08-14 13:30:00,22.6,22.66,22.59,22.64,74900.0,12.7913,12.8253,12.7856,12.8139,74900.0
2006-08-14 13:40:00,22.64,22.65,22.62,22.63,48700.0,12.8139,12.8196,12.8026,12.8083,48700.0
2006-08-14 13:50:00,22.63,22.68,22.61,22.65,105100.0,12.8083,12.8366,12.797,12.8196,105100.0
2006-08-14 14:00:00,22.65,22.67,22.62,22.63,74200.0,12.8196,12.8309,12.8026,12.8083,74200.0
2006-08-14 14:10:00,22.63,22.67,22.62,22.63,61200.0,12.8083,12.8309,12.8026,12.8083,61200.0
2006-08-14 14:20:00,22.63,22.64,22.61,22.63,48500.0,12.8083,12.8139,12.797,12.8083,48500.0
2006-08-14 14:30:00,22.62,22.66,22.62,22.66,41900.0,12.8026,12.8253,12.8026,12.8253,41900.0
2006-08-14 14:40:00,22.65,22.65,22.62,22.62,28200.0,12.8196,12.8196,12.8026,12.8026,28200.0
2006-08-14 14:50:00,22.62,22.62,22.56,22.56,62500.0,12.8026,12.8026,12.7687,12.7687,62500.0
2006-08-14 15:00:00,22.56,22.56,22.47,22.49,69400.0,12.7687,12.7687,12.7177,12.729,69400.0
2006-08-14 15:10:00,22.5,22.56,22.49,22.49,74000.0,12.7347,12.7687,12.729,12.729,74000.0
2006-08-14 15:20:00,22.49,22.52,22.49,22.51,29900.0,12.729,12.746,12.729,12.7404,29900.0
2006-08-14 15:30:00,22.51,22.6,22.48,22.51,312600.0,12.7404,12.7913,12.7234,12.7404,312600.0
2006-08-14 15:40:00,22.5,22.55,22.49,22.5,232500.0,12.7347,12.763,12.729,12.7347,232500.0
2006-08-14 15:50:00,22.5,22.52,22.49,22.51,256900.0,12.7347,12.746,12.729,12.7404,256900.0
2006-08-15 09:30:00,22.7,22.73,22.59,22.71,89200.0,12.8479,12.8649,12.7856,12.8536,89200.0
2006-08-15 09:40:00,22.72,22.8,22.71,22.77,88300.0,12.8592,12.9045,12.8536,12.8875,88300.0
2006-08-15 09:50:00,22.75,22.75,22.65,22.7,190400.0,12.8762,12.8762,12.8196,12.8479,190400.0
2006-08-15 10:00:00,22.69,22.75,22.67,22.75,73400.0,12.8422,12.8762,12.8309,12.8762,73400.0
2006-08-15 10:10:00,22.75,22.75,22.66,22.68,59300.0,12.8762,12.8762,12.8253,12.8366,59300.0
2006-08-15 10:20:00,22.69,22.69,22.55,22.57,211200.0,12.8422,12.8422,12.763,12.7743,211200.0
2006-08-15 10:30:00,22.56,22.61,22.55,22.56,190200.0,12.7687,12.797,12.763,12.7687,190200.0
2006-08-15 10:40:00,22.57,22.63,22.54,22.59,109900.0,12.7743,12.8083,12.7573,12.7856,109900.0
2006-08-15 10:50:00,22.59,22.6,22.54,22.56,43600.0,12.7856,12.7913,12.7573,12.7687,43600.0
2006-08-15 11:00:00,22.56,22.7,22.55,22.7,253000.0,12.7687,12.8479,12.763,12.8479,253000.0
2006-08-15 11:10:00,22.7,22.7,22.65,22.68,60300.0,12.8479,12.8479,12.8196,12.8366,60300.0
2006-08-15 11:20:00,22.67,22.68,22.64,22.65,65000.0,12.8309,12.8366,12.8139,12.8196,65000.0
2006-08-15 11:30:00,22.66,22.72,22.64,22.72,37800.0,12.8253,12.8592,12.8139,12.8592,37800.0
2006-08-15 11:40:00,22.72,22.73,22.7,22.73,20400.0,12.8592,12.8649,12.8479,12.8649,20400.0
2006-08-15 11:50:00,22.72,22.77,22.72,22.77,22100.0,12.8592,12.8875,12.8592,12.8875,22100.0
2006-08-15 12:00:00,22.76,22.77,22.75,22.75,88800.0,12.8819,12.8875,12.8762,12.8762,88800.0
2006-08-15 12:10:00,22.75,22.8,22.73,22.76,39700.0,12.8762,12.9045,12.8649,12.8819,39700.0
2006-08-15 12:20:00,22.76,22.77,22.73,22.74,22700.0,12.8819,12.8875,12.8649,12.8705,22700.0
2006-08-15 12:30:00,22.74,22.76,22.73,22.75,22100.0,12.8705,12.8819,12.8649,12.8762,22100.0
2006-08-15 12:40:00,22.75,22.76,22.74,22.75,23800.0,12.8762,12.8819,12.8705,12.8762,23800.0
2006-08-15 12:50:00,22.75,22.77,22.72,22.72,28400.0,12.8762,12.8875,12.8592,12.8592,28400.0
2006-08-15 13:00:00,22.73,22.73,22.7,22.71,74500.0,12.8649,12.8649,12.8479,12.8536,74500.0
2006-08-15 13:10:00,22.72,22.72,22.7,22.71,38900.0,12.8592,12.8592,12.8479,12.8536,38900.0
2006-08-15 13:20:00,22.72,22.76,22.69,22.71,116900.0,12.8592,12.8819,12.8422,12.8536,116900.0
2006-08-15 13:30:00,22.71,22.76,22.71,22.71,38700.0,12.8536,12.8819,12.8536,12.8536,38700.0
2006-08-15 13:40:00,22.73,22.73,22.7,22.71,55400.0,12.8649,12.8649,12.8479,12.8536,55400.0
2006-08-15 13:50:00,22.71,22.75,22.71,22.74,14300.0,12.8536,12.8762,12.8536,12.8705,14300.0
2006-08-15 14:00:00,22.74,22.77,22.72,22.74,33000.0,12.8705,12.8875,12.8592,12.8705,33000.0
2006-08-15 14:10:00,22.75,22.77,22.73,22.75,33300.0,12.8762,12.8875,12.8649,12.8762,33300.0
2006-08-15 14:20:00,22.73,22.75,22.72,22.74,35000.0,12.8649,12.8762,12.8592,12.8705,35000.0
2006-08-15 14:30:00,22.74,22.76,22.71,22.74,38000.0,12.8705,12.8819,12.8536,12.8705,38000.0
2006-08-15 14:40:00,22.74,22.8,22.72,22.78,396300.0,12.8705,12.9045,12.8592,12.8932,396300.0
2006-08-15 14:50:00,22.78,22.79,22.77,22.78,35300.0,12.8932,12.8988,12.8875,12.8932,35300.0
2006-08-15 15:00:00,22.78,22.78,22.72,22.73,89300.0,12.8932,12.8932,12.8592,12.8649,89300.0
2006-08-15 15:10:00,22.71,22.76,22.71,22.74,39300.0,12.8536,12.8819,12.8536,12.8705,39300.0
2006-08-15 15:20:00,22.75,22.76,22.72,22.72,80600.0,12.8762,12.8819,12.8592,12.8592,80600.0
2006-08-15 15:30:00,22.71,22.74,22.71,22.72,43800.0,12.8536,12.8705,12.8536,12.8592,43800.0
2006-08-15 15:40:00,22.73,22.78,22.73,22.77,48900.0,12.8649,12.8932,12.8649,12.8875,48900.0
2006-08-15 15:50:00,22.77,22.77,22.68,22.71,202900.0,12.8875,12.8875,12.8366,12.8536,202900.0
2006-08-16 09:30:00,23.1,23.6,23.1,23.31,134800.0,13.0743,13.3573,13.0743,13.1932,134800.0
2006-08-16 09:40:00,23.31,23.38,23.17,23.18,74600.0,13.1932,13.2328,13.1139,13.1196,74600.0
2006-08-16 09:50:00,23.15,23.26,23.15,23.22,54300.0,13.1026,13.1649,13.1026,13.1422,54300.0
2006-08-16 10:00:00,23.22,23.27,23.21,23.26,169700.0,13.1422,13.1705,13.1366,13.1649,169700.0
2006-08-16 10:10:00,23.25,23.28,23.25,23.26,41000.0,13.1592,13.1762,13.1592,13.1649,41000.0
2006-08-16 10:20:00,23.26,23.27,23.25,23.26,72900.0,13.1649,13.1705,13.1592,13.1649,72900.0
2006-08-16 10:30:00,23.25,23.26,23.22,23.22,48500.0,13.1592,13.1649,13.1422,13.1422,48500.0
2006-08-16 10:40:00,23.22,23.22,23.18,23.19,114100.0,13.1422,13.1422,13.1196,13.1252,114100.0
2006-08-16 10:50:00,23.19,23.24,23.18,23.19,90700.0,13.1252,13.1535,13.1196,13.1252,90700.0
2006-08-16 11:00:00,23.18,23.18,23.1,23.14,75800.0,13.1196,13.1196,13.0743,13.0969,75800.0
2006-08-16 11:10:00,23.14,23.14,23.07,23.1,96500.0,13.0969,13.0969,13.0573,13.0743,96500.0
2006-08-16 11:20:00,23.1,23.4,23.1,23.25,152900.0,13.0743,13.2441,13.0743,13.1592,152900.0
2006-08-16 11:30:00,23.24,23.26,23.18,23.19,121200.0,13.1535,13.1649,13.1196,13.1252,121200.0
2006-08-16 11:40:00,23.19,23.19,23.16,23.18,50200.0,13.1252,13.1252,13.1083,13.1196,50200.0
2006-08-16 11:50:00,23.18,23.25,23.18,23.25,57200.0,13.1196,13.1592,13.1196,13.1592,57200.0
2006-08-16 12:00:00,23.25,23.27,23.23,23.24,144000.0,13.1592,13.1705,13.1479,13.1535,144000.0
2006-08-16 12:10:00,23.23,23.26,23.21,23.23,30600.0,13.1479,13.1649,13.1366,13.1479,30600.0
2006-08-16 12:20:00,23.23,23.25,23.2,23.21,35300.0,13.1479,13.1592,13.1309,13.1366,35300.0
2006-08-16 12:30:00,23.2,23.23,23.19,23.23,34100.0,13.1309,13.1479,13.1252,13.1479,34100.0
2006-08-16 12:40:00,23.23,23.25,23.19,23.2,34900.0,13.1479,13.1592,13.1252,13.1309,34900.0
2006-08-16 12:50:00,23.2,23.26,23.2,23.25,39800.0,13.1309,13.1649,13.1309,13.1592,39800.0
2006-08-16 13:00:00,23.25,23.26,23.23,23.26,51100.0,13.1592,13.1649,13.1479,13.1649,51100.0
2006-08-16 13:10:00,23.25,23.28,23.23,23.25,27400.0,13.1592,13.1762,13.1479,13.1592,27400.0
2006-08-16 13:20:00,23.25,23.26,23.22,23.24,64200.0,13.1592,13.1649,13.1422,13.1535,64200.0
2006-08-16 13:30:00,23.23,23.26,23.23,23.25,214600.0,13.1479,13.1649,13.1479,13.1592,214600.0
2006-08-16 13:40:00,23.26,23.26,23.21,23.23,57500.0,13.1649,13.1649,13.1366,13.1479,57500.0
2006-08-16 13:50:00,23.23,23.24,23.21,23.21,37300.0,13.1479,13.1535,13.1366,13.1366,37300.0
2006-08-16 14:00:00,23.22,23.22,23.19,23.2,55000.0,13.1422,13.1422,13.1252,13.1309,55000.0
2006-08-16 14:10:00,23.2,23.22,23.18,23.18,54800.0,13.1309,13.1422,13.1196,13.1196,54800.0
2006-08-16 14:20:00,23.19,23.2,23.17,23.18,49200.0,13.1252,13.1309,13.1139,13.1196,49200.0
2006-08-16 14:30:00,23.18,23.22,23.17,23.17,77900.0,13.1196,13.1422,13.1139,13.1139,77900.0
2006-08-16 14:40:00,23.18,23.19,23.15,23.15,76600.0,13.1196,13.1252,13.1026,13.1026,76600.0
2006-08-16 14:50:00,23.15,23.18,23.13,23.16,60200.0,13.1026,13.1196,13.0913,13.1083,60200.0
2006-08-16 15:00:00,23.16,23.18,23.12,23.18,55000.0,13.1083,13.1196,13.0856,13.1196,55000.0
2006-08-16 15:10:00,23.18,23.18,23.14,23.16,41300.0,13.1196,13.1196,13.0969,13.1083,41300.0
2006-08-16 15:20:00,23.17,23.18,23.13,23.16,49000.0,13.1139,13.1196,13.0913,13.1083,49000.0
2006-08-16 15:30:00,23.16,23.19,23.11,23.11,84800.0,13.1083,13.1252,13.08,13.08,84800.0
2006-08-16 15:40:00,23.11,23.14,23.1,23.14,91600.0,13.08,13.0969,13.0743,13.0969,91600.0
2006-08-16 15:50:00,23.13,23.14,23.08,23.12,146500.0,13.0913,13.0969,13.063,13.0856,146500.0
2006-08-17 09:30:00,23.61,23.61,23.4,23.45,62900.0,13.363,13.363,13.2441,13.2724,62900.0
2006-08-17 09:40:00,23.45,23.5,23.33,23.41,77700.0,13.2724,13.3007,13.2045,13.2498,77700.0
2006-08-17 09:50:00,23.41,23.52,23.39,23.49,76100.0,13.2498,13.312,13.2384,13.295,76100.0
2006-08-17 10:00:00,23.5,23.53,23.5,23.52,59700.0,13.3007,13.3177,13.3007,13.312,59700.0
2006-08-17 10:10:00,23.51,23.53,23.46,23.49,159000.0,13.3064,13.3177,13.2781,13.295,159000.0
2006-08-17 10:20:00,23.47,23.52,23.47,23.5,63000.0,13.2837,13.312,13.2837,13.3007,63000.0
2006-08-17 10:30:00,23.5,23.51,23.42,23.46,138600.0,13.3007,13.3064,13.2554,13.2781,138600.0
2006-08-17 10:40:00,23.46,23.5,23.46,23.47,47400.0,13.2781,13.3007,13.2781,13.2837,47400.0
2006-08-17 10:50:00,23.47,23.5,23.41,23.45,140600.0,13.2837,13.3007,13.2498,13.2724,140600.0
2006-08-17 11:00:00,23.45,23.48,23.43,23.48,33500.0,13.2724,13.2894,13.2611,13.2894,33500.0
2006-08-17 11:10:00,23.48,23.5,23.47,23.47,51200.0,13.2894,13.3007,13.2837,13.2837,51200.0
2006-08-17 11:20:00,23.49,23.51,23.48,23.5,85600.0,13.295,13.3064,13.2894,13.3007,85600.0
2006-08-17 11:30:00,23.51,23.56,23.49,23.52,83100.0,13.3064,13.3347,13.295,13.312,83100.0
2006-08-17 11:40:00,23.53,23.56,23.51,23.53,60800.0,13.3177,13.3347,13.3064,13.3177,60800.0
2006-08-17 11:50:00,23.53,23.53,23.47,23.51,122300.0,13.3177,13.3177,13.2837,13.3064,122300.0
2006-08-17 12:00:00,23.51,23.52,23.45,23.51,52800.0,13.3064,13.312,13.2724,13.3064,52800.0
2006-08-17 12:10:00,23.52,23.52,23.48,23.52,44100.0,13.312,13.312,13.2894,13.312,44100.0
2006-08-17 12:20:00,23.52,23.55,23.51,23.55,33300.0,13.312,13.329,13.3064,13.329,33300.0
2006-08-17 12:30:00,23.55,23.58,23.54,23.56,46100.0,13.329,13.346,13.3233,13.3347,46100.0
2006-08-17 12:40:00,23.57,23.58,23.56,23.58,27500.0,13.3403,13.346,13.3347,13.346,27500.0
2006-08-17 12:50:00,23.58,23.59,23.56,23.57,54300.0,13.346,13.3516,13.3347,13.3403,54300.0
2006-08-17 13:00:00,23.56,23.58,23.56,23.58,37000.0,13.3347,13.346,13.3347,13.346,37000.0
2006-08-17 13:10:00,23.58,23.6,23.57,23.6,33600.0,13.346,13.3573,13.3403,13.3573,33600.0
2006-08-17 13:20:00,23.6,23.61,23.57,23.57,87400.0,13.3573,13.363,13.3403,13.3403,87400.0
2006-08-17 13:30:00,23.57,23.57,23.54,23.55,46000.0,13.3403,13.3403,13.3233,13.329,46000.0
2006-08-17 13:40:00,23.55,23.56,23.53,23.54,37000.0,13.329,13.3347,13.3177,13.3233,37000.0
2006-08-17 13:50:00,23.54,23.54,23.5,23.51,53000.0,13.3233,13.3233,13.3007,13.3064,53000.0
2006-08-17 14:00:00,23.52,23.54,23.51,23.54,61300.0,13.312,13.3233,13.3064,13.3233,61300.0
2006-08-17 14:10:00,23.55,23.55,23.52,23.53,39600.0,13.329,13.329,13.312,13.3177,39600.0
2006-08-17 14:20:00,23.53,23.54,23.5,23.51,81700.0,13.3177,13.3233,13.3007,13.3064,81700.0
2006-08-17 14:30:00,23.51,23.52,23.47,23.5,86800.0,13.3064,13.312,13.2837,13.3007,86800.0
2006-08-17 14:40:00,23.5,23.53,23.49,23.53,126200.0,13.3007,13.3177,13.295,13.3177,126200.0
2006-08-17 14:50:00,23.53,23.58,23.53,23.58,34600.0,13.3177,13.346,13.3177,13.346,34600.0
2006-08-17 15:00:00,23.58,23.59,23.55,23.59,42400.0,13.346,13.3516,13.329,13.3516,42400.0
2006-08-17 15:10:00,23.59,23.6,23.58,23.59,126500.0,13.3516,13.3573,13.346,13.3516,126500.0
2006-08-17 15:20:00,23.6,23.61,23.56,23.6,106500.0,13.3573,13.363,13.3347,13.3573,106500.0
2006-08-17 15:30:00,23.61,23.61,23.58,23.58,87300.0,13.363,13.363,13.346,13.346,87300.0
2006-08-17 15:40:00,23.6,23.63,23.59,23.61,81700.0,13.3573,13.3743,13.3516,13.363,81700.0
2006-08-17 15:50:00,23.61,23.62,23.57,23.57,128900.0,13.363,13.3686,13.3403,13.3403,128900.0
2006-08-18 09:30:00,23.6,23.67,23.52,23.59,241800.0,13.3573,13.3969,13.312,13.3516,241800.0
2006-08-18 09:40:00,23.58,23.62,23.5,23.51,151300.0,13.346,13.3686,13.3007,13.3064,151300.0
2006-08-18 09:50:00,23.51,23.6,23.5,23.6,39400.0,13.3064,13.3573,13.3007,13.3573,39400.0
2006-08-18 10:00:00,23.61,23.62,23.54,23.6,41300.0,13.363,13.3686,13.3233,13.3573,41300.0
2006-08-18 10:10:00,23.61,23.65,23.58,23.62,31500.0,13.363,13.3856,13.346,13.3686,31500.0
2006-08-18 10:20:00,23.63,23.64,23.56,23.62,35100.0,13.3743,13.3799,13.3347,13.3686,35100.0
2006-08-18 10:30:00,23.62,23.63,23.58,23.62,168300.0,13.3686,13.3743,13.346,13.3686,168300.0
2006-08-18 10:40:00,23.64,23.66,23.6,23.65,44300.0,13.3799,13.3913,13.3573,13.3856,44300.0
2006-08-18 10:50:00,23.65,23.72,23.64,23.69,50700.0,13.3856,13.4252,13.3799,13.4082,50700.0
2006-08-18 11:00:00,23.68,23.69,23.63,23.65,55200.0,13.4026,13.4082,13.3743,13.3856,55200.0
2006-08-18 11:10:00,23.65,23.67,23.6,23.61,59200.0,13.3856,13.3969,13.3573,13.363,59200.0
2006-08-18 11:20:00,23.61,23.62,23.57,23.57,99000.0,13.363,13.3686,13.3403,13.3403,99000.0
2006-08-18 11:30:00,23.58,23.58,23.53,23.56,26400.0,13.346,13.346,13.3177,13.3347,26400.0
2006-08-18 11:40:00,23.56,23.59,23.56,23.57,35800.0,13.3347,13.3516,13.3347,13.3403,35800.0
2006-08-18 11:50:00,23.57,23.59,23.54,23.59,29700.0,13.3403,13.3516,13.3233,13.3516,29700.0
2006-08-18 12:00:00,23.59,23.59,23.55,23.55,74500.0,13.3516,13.3516,13.329,13.329,74500.0
2006-08-18 12:10:00,23.55,23.57,23.52,23.54,34000.0,13.329,13.3403,13.312,13.3233,34000.0
2006-08-18 12:20:00,23.53,23.56,23.51,23.56,36100.0,13.3177,13.3347,13.3064,13.3347,36100.0
2006-08-18 12:30:00,23.55,23.55,23.52,23.53,8700.0,13.329,13.329,13.312,13.3177,8700.0
2006-08-18 12:40:00,23.53,23.54,23.52,23.53,13000.0,13.3177,13.3233,13.312,13.3177,13000.0
2006-08-18 12:50:00,23.54,23.54,23.53,23.53,8500.0,13.3233,13.3233,13.3177,13.3177,8500.0
2006-08-18 13:00:00,23.53,23.57,23.53,23.56,19500.0,13.3177,13.3403,13.3177,13.3347,19500.0
2006-08-18 13:10:00,23.56,23.58,23.56,23.58,19300.0,13.3347,13.346,13.3347,13.346,19300.0
2006-08-18 13:20:00,23.57,23.61,23.57,23.58,45100.0,13.3403,13.363,13.3403,13.346,45100.0
2006-08-18 13:30:00,23.59,23.61,23.58,23.61,40400.0,13.3516,13.363,13.346,13.363,40400.0
2006-08-18 13:40:00,23.62,23.64,23.57,23.59,42200.0,13.3686,13.3799,13.3403,13.3516,42200.0
2006-08-18 13:50:00,23.59,23.6,23.56,23.57,32600.0,13.3516,13.3573,13.3347,13.3403,32600.0
2006-08-18 14:00:00,23.57,23.58,23.54,23.58,52300.0,13.3403,13.346,13.3233,13.346,52300.0
2006-08-18 14:10:00,23.58,23.58,23.52,23.55,46300.0,13.346,13.346,13.312,13.329,46300.0
2006-08-18 14:20:00,23.55,23.57,23.55,23.57,28200.0,13.329,13.3403,13.329,13.3403,28200.0
2006-08-18 14:30:00,23.58,23.59,23.56,23.59,31300.0,13.346,13.3516,13.3347,13.3516,31300.0
2006-08-18 14:40:00,23.59,23.6,23.58,23.58,16800.0,13.3516,13.3573,13.346,13.346,16800.0
2006-08-18 14:50:00,23.58,23.6,23.56,23.58,24700.0,13.346,13.3573,13.3347,13.346,24700.0
2006-08-18 15:00:00,23.59,23.59,23.55,23.56,25400.0,13.3516,13.3516,13.329,13.3347,25400.0
2006-08-18 15:10:00,23.56,23.58,23.56,23.57,45900.0,13.3347,13.346,13.3347,13.3403,45900.0
2006-08-18 15:20:00,23.57,23.61,23.57,23.61,42900.0,13.3403,13.363,13.3403,13.363,42900.0
2006-08-18 15:30:00,23.61,23.61,23.56,23.56,56600.0,13.363,13.363,13.3347,13.3347,56600.0
2006-08-18 15:40:00,23.55,23.58,23.54,23.56,60300.0,13.329,13.346,13.3233,13.3347,60300.0
2006-08-18 15:50:00,23.56,23.59,23.55,23.56,80300.0,13.3347,13.3516,13.329,13.3347,80300.0
2006-08-21 09:30:00,23.43,23.52,23.29,23.5,49500.0,13.2611,13.312,13.1818,13.3007,49500.0
2006-08-21 09:40:00,23.5,23.53,23.44,23.47,37500.0,13.3007,13.3177,13.2667,13.2837,37500.0
2006-08-21 09:50:00,23.47,23.55,23.44,23.45,58600.0,13.2837,13.329,13.2667,13.2724,58600.0
2006-08-21 10:00:00,23.44,23.54,23.4,23.54,33900.0,13.2667,13.3233,13.2441,13.3233,33900.0
2006-08-21 10:10:00,23.53,23.54,23.48,23.53,26600.0,13.3177,13.3233,13.2894,13.3177,26600.0
2006-08-21 10:20:00,23.53,23.55,23.52,23.54,28900.0,13.3177,13.329,13.312,13.3233,28900.0
2006-08-21 10:30:00,23.54,23.58,23.53,23.56,31200.0,13.3233,13.346,13.3177,13.3347,31200.0
2006-08-21 10:40:00,23.57,23.58,23.55,23.57,29500.0,13.3403,13.346,13.329,13.3403,29500.0
2006-08-21 10:50:00,23.57,23.62,23.55,23.6,60300.0,13.3403,13.3686,13.329,13.3573,60300.0
2006-08-21 11:00:00,23.59,23.63,23.57,23.61,55200.0,13.3516,13.3743,13.3403,13.363,55200.0
2006-08-21 11:10:00,23.61,23.65,23.6,23.63,100900.0,13.363,13.3856,13.3573,13.3743,100900.0
2006-08-21 11:20:00,23.63,23.65,23.6,23.61,32000.0,13.3743,13.3856,13.3573,13.363,32000.0
2006-08-21 11:30:00,23.61,23.62,23.55,23.56,34500.0,13.363,13.3686,13.329,13.3347,34500.0
2006-08-21 11:40:00,23.56,23.57,23.52,23.52,37100.0,13.3347,13.3403,13.312,13.312,37100.0
2006-08-21 11:50:00,23.52,23.54,23.52,23.54,24100.0,13.312,13.3233,13.312,13.3233,24100.0
2006-08-21 12:00:00,23.53,23.56,23.52,23.54,23300.0,13.3177,13.3347,13.312,13.3233,23300.0
2006-08-21 12:10:00,23.54,23.56,23.54,23.56,15600.0,13.3233,13.3347,13.3233,13.3347,15600.0
2006-08-21 12:20:00,23.56,23.57,23.55,23.55,6200.0,13.3347,13.3403,13.329,13.329,6200.0
2006-08-21 12:30:00,23.55,23.57,23.55,23.57,13100.0,13.329,13.3403,13.329,13.3403,13100.0
2006-08-21 12:40:00,23.57,23.57,23.55,23.55,9300.0,13.3403,13.3403,13.329,13.329,9300.0
2006-08-21 12:50:00,23.56,23.57,23.54,23.55,10600.0,13.3347,13.3403,13.3233,13.329,10600.0
2006-08-21 13:00:00,23.55,23.56,23.53,23.56,24800.0,13.329,13.3347,13.3177,13.3347,24800.0
2006-08-21 13:10:00,23.56,23.56,23.52,23.52,17700.0,13.3347,13.3347,13.312,13.312,17700.0
2006-08-21 13:20:00,23.52,23.53,23.51,23.53,27300.0,13.312,13.3177,13.3064,13.3177,27300.0
2006-08-21 13:30:00,23.52,23.54,23.52,23.54,31100.0,13.312,13.3233,13.312,13.3233,31100.0
2006-08-21 13:40:00,23.54,23.54,23.51,23.52,29300.0,13.3233,13.3233,13.3064,13.312,29300.0
2006-08-21 13:50:00,23.52,23.53,23.52,23.53,28400.0,13.312,13.3177,13.312,13.3177,28400.0
2006-08-21 14:00:00,23.52,23.55,23.52,23.53,25100.0,13.312,13.329,13.312,13.3177,25100.0
2006-08-21 14:10:00,23.54,23.54,23.47,23.48,41000.0,13.3233,13.3233,13.2837,13.2894,41000.0
2006-08-21 14:20:00,23.48,23.51,23.48,23.51,32100.0,13.2894,13.3064,13.2894,13.3064,32100.0
2006-08-21 14:30:00,23.51,23.51,23.5,23.5,22200.0,13.3064,13.3064,13.3007,13.3007,22200.0
2006-08-21 14:40:00,23.5,23.51,23.48,23.5,29000.0,13.3007,13.3064,13.2894,13.3007,29000.0
2006-08-21 14:50:00,23.51,23.55,23.5,23.54,30000.0,13.3064,13.329,13.3007,13.3233,30000.0
2006-08-21 15:00:00,23.53,23.55,23.52,23.54,43800.0,13.3177,13.329,13.312,13.3233,43800.0
2006-08-21 15:10:00,23.53,23.55,23.52,23.53,38700.0,13.3177,13.329,13.312,13.3177,38700.0
2006-08-21 15:20:00,23.53,23.54,23.49,23.5,85800.0,13.3177,13.3233,13.295,13.3007,85800.0
2006-08-21 15:30:00,23.5,23.56,23.5,23.56,41900.0,13.3007,13.3347,13.3007,13.3347,41900.0
2006-08-21 15:40:00,23.56,23.56,23.52,23.53,42500.0,13.3347,13.3347,13.312,13.3177,42500.0
2006-08-21 15:50:00,23.53,23.55,23.49,23.53,159200.0,13.3177,13.329,13.295,13.3177,159200.0
2006-08-22 09:30:00,23.35,23.4,23.24,23.37,90800.0,13.2158,13.2441,13.1535,13.2271,90800.0
2006-08-22 09:40:00,23.39,23.4,23.27,23.3,56700.0,13.2384,13.2441,13.1705,13.1875,56700.0
2006-08-22 09:50:00,23.3,23.43,23.3,23.42,24100.0,13.1875,13.2611,13.1875,13.2554,24100.0
2006-08-22 10:00:00,23.43,23.49,23.37,23.38,46600.0,13.2611,13.295,13.2271,13.2328,46600.0
2006-08-22 10:10:00,23.38,23.48,23.38,23.44,37700.0,13.2328,13.2894,13.2328,13.2667,37700.0
2006-08-22 10:20:00,23.45,23.47,23.39,23.41,281500.0,13.2724,13.2837,13.2384,13.2498,281500.0
2006-08-22 10:30:00,23.4,23.46,23.4,23.45,53500.0,13.2441,13.2781,13.2441,13.2724,53500.0
2006-08-22 10:40:00,23.47,23.48,23.42,23.45,47200.0,13.2837,13.2894,13.2554,13.2724,47200.0
2006-08-22 10:50:00,23.46,23.5,23.45,23.46,43600.0,13.2781,13.3007,13.2724,13.2781,43600.0
2006-08-22 11:00:00,23.45,23.48,23.42,23.43,26900.0,13.2724,13.2894,13.2554,13.2611,26900.0
2006-08-22 11:10:00,23.44,23.48,23.43,23.48,21700.0,13.2667,13.2894,13.2611,13.2894,21700.0
2006-08-22 11:20:00,23.48,23.49,23.47,23.49,30400.0,13.2894,13.295,13.2837,13.295,30400.0
2006-08-22 11:30:00,23.49,23.5,23.48,23.48,178400.0,13.295,13.3007,13.2894,13.2894,178400.0
2006-08-22 11:40:00,23.47,23.47,23.43,23.44,24600.0,13.2837,13.2837,13.2611,13.2667,24600.0
2006-08-22 11:50:00,23.44,23.44,23.37,23.43,40000.0,13.2667,13.2667,13.2271,13.2611,40000.0
2006-08-22 12:00:00,23.43,23.44,23.42,23.42,19100.0,13.2611,13.2667,13.2554,13.2554,19100.0
2006-08-22 12:10:00,23.42,23.48,23.42,23.48,12600.0,13.2554,13.2894,13.2554,13.2894,12600.0
2006-08-22 12:20:00,23.47,23.47,23.43,23.45,28700.0,13.2837,13.2837,13.2611,13.2724,28700.0
2006-08-22 12:30:00,23.44,23.44,23.4,23.42,22800.0,13.2667,13.2667,13.2441,13.2554,22800.0
2006-08-22 12:40:00,23.42,23.42,23.39,23.4,30900.0,13.2554,13.2554,13.2384,13.2441,30900.0
2006-08-22 12:50:00,23.4,23.41,23.39,23.4,18700.0,13.2441,13.2498,13.2384,13.2441,18700.0
2006-08-22 13:00:00,23.4,23.4,23.3,23.31,46200.0,13.2441,13.2441,13.1875,13.1932,46200.0
2006-08-22 13:10:00,23.33,23.34,23.32,23.33,23100.0,13.2045,13.2101,13.1988,13.2045,23100.0
2006-08-22 13:20:00,23.33,23.34,23.27,23.33,41400.0,13.2045,13.2101,13.1705,13.2045,41400.0
2006-08-22 13:30:00,23.33,23.34,23.3,23.33,16000.0,13.2045,13.2101,13.1875,13.2045,16000.0
2006-08-22 13:40:00,23.34,23.34,23.32,23.33,19200.0,13.2101,13.2101,13.1988,13.2045,19200.0
2006-08-22 13:50:00,23.33,23.37,23.33,23.36,23700.0,13.2045,13.2271,13.2045,13.2215,23700.0
2006-08-22 14:00:00,23.36,23.37,23.34,23.36,39200.0,13.2215,13.2271,13.2101,13.2215,39200.0
2006-08-22 14:10:00,23.36,23.39,23.35,23.38,33200.0,13.2215,13.2384,13.2158,13.2328,33200.0
2006-08-22 14:20:00,23.38,23.39,23.35,23.35,35000.0,13.2328,13.2384,13.2158,13.2158,35000.0
2006-08-22 14:30:00,23.35,23.38,23.35,23.37,31500.0,13.2158,13.2328,13.2158,13.2271,31500.0
2006-08-22 14:40:00,23.37,23.39,23.36,23.37,28300.0,13.2271,13.2384,13.2215,13.2271,28300.0
2006-08-22 14:50:00,23.38,23.38,23.37,23.38,21600.0,13.2328,13.2328,13.2271,13.2328,21600.0
2006-08-22 15:00:00,23.37,23.39,23.35,23.36,24200.0,13.2271,13.2384,13.2158,13.2215,24200.0
2006-08-22 15:10:00,23.35,23.37,23.33,23.35,38100.0,13.2158,13.2271,13.2045,13.2158,38100.0
2006-08-22 15:20:00,23.36,23.37,23.31,23.33,39700.0,13.2215,13.2271,13.1932,13.2045,39700.0
2006-08-22 15:30:00,23.33,23.35,23.3,23.3,88300.0,13.2045,13.2158,13.1875,13.1875,88300.0
2006-08-22 15:40:00,23.31,23.33,23.25,23.26,97400.0,13.1932,13.2045,13.1592,13.1649,97400.0
2006-08-22 15:50:00,23.26,23.31,23.24,23.3,282400.0,13.1649,13.1932,13.1535,13.1875,282400.0
2006-08-23 09:30:00,23.31,23.48,23.31,23.32,46700.0,13.1932,13.2894,13.1932,13.1988,46700.0
2006-08-23 09:40:00,23.32,23.41,23.32,23.41,51000.0,13.1988,13.2498,13.1988,13.2498,51000.0
2006-08-23 09:50:00,23.4,23.41,23.35,23.38,37200.0,13.2441,13.2498,13.2158,13.2328,37200.0
2006-08-23 10:00:00,23.39,23.41,23.36,23.36,20300.0,13.2384,13.2498,13.2215,13.2215,20300.0
2006-08-23 10:10:00,23.37,23.38,23.34,23.36,18600.0,13.2271,13.2328,13.2101,13.2215,18600.0
2006-08-23 10:20:00,23.38,23.38,23.29,23.29,14900.0,13.2328,13.2328,13.1818,13.1818,14900.0
2006-08-23 10:30:00,23.31,23.33,23.28,23.29,25100.0,13.1932,13.2045,13.1762,13.1818,25100.0
2006-08-23 10:40:00,23.28,23.33,23.28,23.31,36000.0,13.1762,13.2045,13.1762,13.1932,36000.0
2006-08-23 10:50:00,23.31,23.32,23.28,23.3,24500.0,13.1932,13.1988,13.1762,13.1875,24500.0
2006-08-23 11:00:00,23.3,23.31,23.23,23.23,33800.0,13.1875,13.1932,13.1479,13.1479,33800.0
2006-08-23 11:10:00,23.23,23.23,23.2,23.21,29600.0,13.1479,13.1479,13.1309,13.1366,29600.0
2006-08-23 11:20:00,23.21,23.24,23.2,23.22,37700.0,13.1366,13.1535,13.1309,13.1422,37700.0
2006-08-23 11:30:00,23.23,23.27,23.21,23.24,40000.0,13.1479,13.1705,13.1366,13.1535,40000.0
2006-08-23 11:40:00,23.23,23.25,23.21,23.24,63200.0,13.1479,13.1592,13.1366,13.1535,63200.0
2006-08-23 11:50:00,23.23,23.24,23.17,23.2,83200.0,13.1479,13.1535,13.1139,13.1309,83200.0
2006-08-23 12:00:00,23.21,23.22,23.16,23.2,45600.0,13.1366,13.1422,13.1083,13.1309,45600.0
2006-08-23 12:10:00,23.21,23.24,23.2,23.22,11200.0,13.1366,13.1535,13.1309,13.1422,11200.0
2006-08-23 12:20:00,23.21,23.23,23.2,23.21,25900.0,13.1366,13.1479,13.1309,13.1366,25900.0
2006-08-23 12:30:00,23.21,23.24,23.2,23.22,9700.0,13.1366,13.1535,13.1309,13.1422,9700.0
2006-08-23 12:40:00,23.22,23.25,23.2,23.24,300300.0,13.1422,13.1592,13.1309,13.1535,300300.0
2006-08-23 12:50:00,23.23,23.27,23.22,23.25,470500.0,13.1479,13.1705,13.1422,13.1592,470500.0
2006-08-23 13:00:00,23.26,23.3,23.24,23.29,72200.0,13.1649,13.1875,13.1535,13.1818,72200.0
2006-08-23 13:10:00,23.29,23.3,23.27,23.29,34800.0,13.1818,13.1875,13.1705,13.1818,34800.0
2006-08-23 13:20:00,23.29,23.33,23.28,23.32,65600.0,13.1818,13.2045,13.1762,13.1988,65600.0
2006-08-23 13:30:00,23.31,23.37,23.31,23.35,51700.0,13.1932,13.2271,13.1932,13.2158,51700.0
2006-08-23 13:40:00,23.36,23.38,23.33,23.34,79300.0,13.2215,13.2328,13.2045,13.2101,79300.0
2006-08-23 13:50:00,23.34,23.37,23.33,23.35,50700.0,13.2101,13.2271,13.2045,13.2158,50700.0
2006-08-23 14:00:00,23.35,23.39,23.34,23.38,45400.0,13.2158,13.2384,13.2101,13.2328,45400.0
2006-08-23 14:10:00,23.39,23.39,23.35,23.36,37600.0,13.2384,13.2384,13.2158,13.2215,37600.0
2006-08-23 14:20:00,23.36,23.39,23.36,23.38,22800.0,13.2215,13.2384,13.2215,13.2328,22800.0
2006-08-23 14:30:00,23.36,23.4,23.36,23.39,81400.0,13.2215,13.2441,13.2215,13.2384,81400.0
2006-08-23 14:40:00,23.39,23.41,23.37,23.41,85600.0,13.2384,13.2498,13.2271,13.2498,85600.0
2006-08-23 14:50:00,23.41,23.45,23.39,23.41,64900.0,13.2498,13.2724,13.2384,13.2498,64900.0
2006-08-23 15:00:00,23.42,23.46,23.42,23.43,59500.0,13.2554,13.2781,13.2554,13.2611,59500.0
2006-08-23 15:10:00,23.43,23.44,23.4,23.44,43100.0,13.2611,13.2667,13.2441,13.2667,43100.0
2006-08-23 15:20:00,23.42,23.48,23.42,23.48,55300.0,13.2554,13.2894,13.2554,13.2894,55300.0
2006-08-23 15:30:00,23.48,23.53,23.47,23.52,66200.0,13.2894,13.3177,13.2837,13.312,66200.0
2006-08-23 15:40:00,23.52,23.53,23.5,23.5,43200.0,13.312,13.3177,13.3007,13.3007,43200.0
2006-08-23 15:50:00,23.51,23.56,23.5,23.56,114200.0,13.3064,13.3347,13.3007,13.3347,114200.0
2006-08-24 09:30:00,23.66,23.83,23.64,23.7,51600.0,13.3913,13.4875,13.3799,13.4139,51600.0
2006-08-24 09:40:00,23.73,23.73,23.58,23.58,30800.0,13.4309,13.4309,13.346,13.346,30800.0
2006-08-24 09:50:00,23.58,23.58,23.51,23.57,35500.0,13.346,13.346,13.3064,13.3403,35500.0
2006-08-24 10:00:00,23.55,23.6,23.5,23.59,71300.0,13.329,13.3573,13.3007,13.3516,71300.0
2006-08-24 10:10:00,23.58,23.63,23.57,23.62,32800.0,13.346,13.3743,13.3403,13.3686,32800.0
2006-08-24 10:20:00,23.63,23.74,23.62,23.73,70500.0,13.3743,13.4365,13.3686,13.4309,70500.0
2006-08-24 10:30:00,23.73,23.75,23.65,23.66,138500.0,13.4309,13.4422,13.3856,13.3913,138500.0
2006-08-24 10:40:00,23.65,23.71,23.65,23.71,86700.0,13.3856,13.4196,13.3856,13.4196,86700.0
2006-08-24 10:50:00,23.71,23.71,23.7,23.71,55300.0,13.4196,13.4196,13.4139,13.4196,55300.0
2006-08-24 11:00:00,23.71,23.77,23.71,23.76,52700.0,13.4196,13.4535,13.4196,13.4479,52700.0
2006-08-24 11:10:00,23.76,23.79,23.76,23.79,51800.0,13.4479,13.4648,13.4479,13.4648,51800.0
2006-08-24 11:20:00,23.79,23.81,23.79,23.8,53400.0,13.4648,13.4762,13.4648,13.4705,53400.0
2006-08-24 11:30:00,23.79,23.82,23.79,23.82,55900.0,13.4648,13.4818,13.4648,13.4818,55900.0
2006-08-24 11:40:00,23.82,23.82,23.81,23.82,54000.0,13.4818,13.4818,13.4762,13.4818,54000.0
2006-08-24 11:50:00,23.82,23.84,23.81,23.83,44400.0,13.4818,13.4931,13.4762,13.4875,44400.0
2006-08-24 12:00:00,23.82,23.86,23.82,23.85,79900.0,13.4818,13.5045,13.4818,13.4988,79900.0
2006-08-24 12:10:00,23.85,23.87,23.85,23.86,41500.0,13.4988,13.5101,13.4988,13.5045,41500.0
2006-08-24 12:20:00,23.86,23.87,23.83,23.85,38300.0,13.5045,13.5101,13.4875,13.4988,38300.0
2006-08-24 12:30:00,23.85,23.86,23.85,23.85,32500.0,13.4988,13.5045,13.4988,13.4988,32500.0
2006-08-24 12:40:00,23.86,23.86,23.8,23.81,40700.0,13.5045,13.5045,13.4705,13.4762,40700.0
2006-08-24 12:50:00,23.81,23.82,23.72,23.73,95200.0,13.4762,13.4818,13.4252,13.4309,95200.0
2006-08-24 13:00:00,23.74,23.74,23.66,23.68,94200.0,13.4365,13.4365,13.3913,13.4026,94200.0
2006-08-24 13:10:00,23.69,23.75,23.69,23.73,42100.0,13.4082,13.4422,13.4082,13.4309,42100.0
2006-08-24 13:20:00,23.74,23.76,23.73,23.74,41500.0,13.4365,13.4479,13.4309,13.4365,41500.0
2006-08-24 13:30:00,23.74,23.75,23.7,23.71,42500.0,13.4365,13.4422,13.4139,13.4196,42500.0
2006-08-24 13:40:00,23.71,23.72,23.66,23.69,41600.0,13.4196,13.4252,13.3913,13.4082,41600.0
2006-08-24 13:50:00,23.68,23.71,23.68,23.71,46500.0,13.4026,13.4196,13.4026,13.4196,46500.0
2006-08-24 14:00:00,23.7,23.73,23.7,23.7,58800.0,13.4139,13.4309,13.4139,13.4139,58800.0
2006-08-24 14:10:00,23.71,23.72,23.69,23.7,48400.0,13.4196,13.4252,13.4082,13.4139,48400.0
2006-08-24 14:20:00,23.7,23.71,23.66,23.69,81300.0,13.4139,13.4196,13.3913,13.4082,81300.0
2006-08-24 14:30:00,23.69,23.7,23.68,23.69,50200.0,13.4082,13.4139,13.4026,13.4082,50200.0
2006-08-24 14:40:00,23.69,23.69,23.68,23.68,38500.0,13.4082,13.4082,13.4026,13.4026,38500.0
2006-08-24 14:50:00,23.68,23.71,23.68,23.7,63000.0,13.4026,13.4196,13.4026,13.4139,63000.0
2006-08-24 15:00:00,23.71,23.72,23.7,23.7,45000.0,13.4196,13.4252,13.4139,13.4139,45000.0
2006-08-24 15:10:00,23.7,23.71,23.67,23.68,123100.0,13.4139,13.4196,13.3969,13.4026,123100.0
2006-08-24 15:20:00,23.68,23.7,23.66,23.7,85600.0,13.4026,13.4139,13.3913,13.4139,85600.0
2006-08-24 15:30:00,23.69,23.77,23.69,23.76,75600.0,13.4082,13.4535,13.4082,13.4479,75600.0
2006-08-24 15:40:00,23.77,23.77,23.73,23.75,75200.0,13.4535,13.4535,13.4309,13.4422,75200.0
2006-08-24 15:50:00,23.75,23.76,23.71,23.72,75200.0,13.4422,13.4479,13.4196,13.4252,75200.0
2006-08-25 09:30:00,23.61,23.85,23.55,23.65,96600.0,13.363,13.4988,13.329,13.3856,96600.0
2006-08-25 09:40:00,23.66,23.8,23.61,23.77,116100.0,13.3913,13.4705,13.363,13.4535,116100.0
2006-08-25 09:50:00,23.77,23.87,23.77,23.86,95500.0,13.4535,13.5101,13.4535,13.5045,95500.0
2006-08-25 10:00:00,23.87,23.95,23.84,23.88,77100.0,13.5101,13.5554,13.4931,13.5158,77100.0
2006-08-25 10:10:00,23.88,23.93,23.85,23.87,74800.0,13.5158,13.5441,13.4988,13.5101,74800.0
2006-08-25 10:20:00,23.84,23.85,23.79,23.79,36300.0,13.4931,13.4988,13.4648,13.4648,36300.0
2006-08-25 10:30:00,23.79,23.82,23.7,23.72,66700.0,13.4648,13.4818,13.4139,13.4252,66700.0
2006-08-25 10:40:00,23.72,23.78,23.69,23.77,52000.0,13.4252,13.4592,13.4082,13.4535,52000.0
2006-08-25 10:50:00,23.77,23.86,23.77,23.84,53600.0,13.4535,13.5045,13.4535,13.4931,53600.0
2006-08-25 11:00:00,23.84,23.86,23.84,23.85,57400.0,13.4931,13.5045,13.4931,13.4988,57400.0
2006-08-25 11:10:00,23.85,23.93,23.83,23.84,162200.0,13.4988,13.5441,13.4875,13.4931,162200.0
2006-08-25 11:20:00,23.85,23.87,23.81,23.85,86600.0,13.4988,13.5101,13.4762,13.4988,86600.0
2006-08-25 11:30:00,23.85,23.85,23.76,23.78,36700.0,13.4988,13.4988,13.4479,13.4592,36700.0
2006-08-25 11:40:00,23.8,23.8,23.79,23.79,23800.0,13.4705,13.4705,13.4648,13.4648,23800.0
2006-08-25 11:50:00,23.8,23.85,23.78,23.84,58900.0,13.4705,13.4988,13.4592,13.4931,58900.0
2006-08-25 12:00:00,23.85,23.86,23.84,23.84,47300.0,13.4988,13.5045,13.4931,13.4931,47300.0
2006-08-25 12:10:00,23.84,23.86,23.84,23.86,49100.0,13.4931,13.5045,13.4931,13.5045,49100.0
2006-08-25 12:20:00,23.86,23.88,23.85,23.87,46700.0,13.5045,13.5158,13.4988,13.5101,46700.0
2006-08-25 12:30:00,23.88,23.88,23.86,23.87,58000.0,13.5158,13.5158,13.5045,13.5101,58000.0
2006-08-25 12:40:00,23.87,23.88,23.86,23.87,34600.0,13.5101,13.5158,13.5045,13.5101,34600.0
2006-08-25 12:50:00,23.88,23.89,23.87,23.87,32600.0,13.5158,13.5214,13.5101,13.5101,32600.0
2006-08-25 13:00:00,23.87,23.91,23.87,23.89,59200.0,13.5101,13.5327,13.5101,13.5214,59200.0
2006-08-25 13:10:00,23.9,23.92,23.89,23.92,47800.0,13.5271,13.5384,13.5214,13.5384,47800.0
2006-08-25 13:20:00,23.92,23.93,23.91,23.92,34500.0,13.5384,13.5441,13.5327,13.5384,34500.0
2006-08-25 13:30:00,23.92,23.93,23.9,23.91,49900.0,13.5384,13.5441,13.5271,13.5327,49900.0
2006-08-25 13:40:00,23.91,23.93,23.82,23.93,52000.0,13.5327,13.5441,13.4818,13.5441,52000.0
2006-08-25 13:50:00,23.92,23.94,23.89,23.94,188700.0,13.5384,13.5497,13.5214,13.5497,188700.0
2006-08-25 14:00:00,23.94,23.97,23.94,23.95,52000.0,13.5497,13.5667,13.5497,13.5554,52000.0
2006-08-25 14:10:00,23.95,23.96,23.91,23.94,78000.0,13.5554,13.561,13.5327,13.5497,78000.0
2006-08-25 14:20:00,23.94,23.96,23.93,23.95,55000.0,13.5497,13.561,13.5441,13.5554,55000.0
2006-08-25 14:30:00,23.94,23.96,23.93,23.96,80300.0,13.5497,13.561,13.5441,13.561,80300.0
2006-08-25 14:40:00,23.95,23.95,23.85,23.89,291800.0,13.5554,13.5554,13.4988,13.5214,291800.0
2006-08-25 14:50:00,23.87,23.88,23.82,23.85,61700.0,13.5101,13.5158,13.4818,13.4988,61700.0
2006-08-25 15:00:00,23.85,23.88,23.82,23.88,87300.0,13.4988,13.5158,13.4818,13.5158,87300.0
2006-08-25 15:10:00,23.88,23.95,23.87,23.94,67200.0,13.5158,13.5554,13.5101,13.5497,67200.0
2006-08-25 15:20:00,23.94,23.96,23.91,23.96,81400.0,13.5497,13.561,13.5327,13.561,81400.0
2006-08-25 15:30:00,23.96,23.97,23.89,23.91,98100.0,13.561,13.5667,13.5214,13.5327,98100.0
2006-08-25 15:40:00,23.9,23.9,23.84,23.87,96000.0,13.5271,13.5271,13.4931,13.5101,96000.0
2006-08-25 15:50:00,23.87,23.87,23.8,23.81,141800.0,13.5101,13.5101,13.4705,13.4762,141800.0
2006-08-28 09:30:00,23.67,23.9,23.63,23.73,61200.0,13.3969,13.5271,13.3743,13.4309,61200.0
2006-08-28 09:40:00,23.7,23.76,23.6,23.76,28600.0,13.4139,13.4479,13.3573,13.4479,28600.0
2006-08-28 09:50:00,23.76,23.82,23.72,23.81,35500.0,13.4479,13.4818,13.4252,13.4762,35500.0
2006-08-28 10:00:00,23.81,23.85,23.75,23.81,12300.0,13.4762,13.4988,13.4422,13.4762,12300.0
2006-08-28 10:10:00,23.81,23.92,23.81,23.92,36000.0,13.4762,13.5384,13.4762,13.5384,36000.0
2006-08-28 10:20:00,23.92,23.95,23.9,23.92,26100.0,13.5384,13.5554,13.5271,13.5384,26100.0
2006-08-28 10:30:00,23.92,23.95,23.9,23.91,28500.0,13.5384,13.5554,13.5271,13.5327,28500.0
2006-08-28 10:40:00,23.94,23.95,23.92,23.94,17500.0,13.5497,13.5554,13.5384,13.5497,17500.0
2006-08-28 10:50:00,23.93,23.95,23.91,23.95,12800.0,13.5441,13.5554,13.5327,13.5554,12800.0
2006-08-28 11:00:00,23.95,23.95,23.92,23.94,88300.0,13.5554,13.5554,13.5384,13.5497,88300.0
2006-08-28 11:10:00,23.94,23.97,23.93,23.96,18600.0,13.5497,13.5667,13.5441,13.561,18600.0
2006-08-28 11:20:00,23.97,24.0,23.96,23.98,19800.0,13.5667,13.5837,13.561,13.5724,19800.0
2006-08-28 11:30:00,23.98,23.99,23.96,23.96,13400.0,13.5724,13.578,13.561,13.561,13400.0
2006-08-28 11:40:00,23.96,24.02,23.96,24.02,22700.0,13.561,13.595,13.561,13.595,22700.0
2006-08-28 11:50:00,24.01,24.06,24.01,24.06,57200.0,13.5893,13.6176,13.5893,13.6176,57200.0
2006-08-28 12:00:00,24.05,24.1,24.05,24.07,61900.0,13.612,13.6403,13.612,13.6233,61900.0
2006-08-28 12:10:00,24.08,24.11,24.06,24.1,37300.0,13.629,13.6459,13.6176,13.6403,37300.0
2006-08-28 12:20:00,24.1,24.14,24.09,24.12,55800.0,13.6403,13.6629,13.6346,13.6516,55800.0
2006-08-28 12:30:00,24.12,24.14,24.12,24.13,19200.0,13.6516,13.6629,13.6516,13.6573,19200.0
2006-08-28 12:40:00,24.13,24.13,24.03,24.05,112300.0,13.6573,13.6573,13.6007,13.612,112300.0
2006-08-28 12:50:00,24.04,24.07,24.03,24.07,54500.0,13.6063,13.6233,13.6007,13.6233,54500.0
2006-08-28 13:00:00,24.06,24.07,23.98,24.02,69600.0,13.6176,13.6233,13.5724,13.595,69600.0
2006-08-28 13:10:00,24.01,24.04,23.99,24.03,22200.0,13.5893,13.6063,13.578,13.6007,22200.0
2006-08-28 13:20:00,24.02,24.09,24.02,24.09,30900.0,13.595,13.6346,13.595,13.6346,30900.0
2006-08-28 13:30:00,24.09,24.1,24.07,24.08,25600.0,13.6346,13.6403,13.6233,13.629,25600.0
2006-08-28 13:40:00,24.08,24.11,24.08,24.1,39700.0,13.629,13.6459,13.629,13.6403,39700.0
2006-08-28 13:50:00,24.09,24.13,24.08,24.13,39000.0,13.6346,13.6573,13.629,13.6573,39000.0
2006-08-28 14:00:00,24.13,24.15,24.13,24.13,61800.0,13.6573,13.6686,13.6573,13.6573,61800.0
2006-08-28 14:10:00,24.13,24.15,24.13,24.14,20400.0,13.6573,13.6686,13.6573,13.6629,20400.0
2006-08-28 14:20:00,24.14,24.15,24.13,24.15,41400.0,13.6629,13.6686,13.6573,13.6686,41400.0
2006-08-28 14:30:00,24.15,24.16,24.13,24.13,46500.0,13.6686,13.6742,13.6573,13.6573,46500.0
2006-08-28 14:40:00,24.14,24.15,24.13,24.13,42500.0,13.6629,13.6686,13.6573,13.6573,42500.0
2006-08-28 14:50:00,24.14,24.18,24.13,24.16,46500.0,13.6629,13.6856,13.6573,13.6742,46500.0
2006-08-28 15:00:00,24.16,24.17,24.15,24.16,49500.0,13.6742,13.6799,13.6686,13.6742,49500.0
2006-08-28 15:10:00,24.16,24.18,24.15,24.17,40000.0,13.6742,13.6856,13.6686,13.6799,40000.0
2006-08-28 15:20:00,24.17,24.19,24.15,24.19,80400.0,13.6799,13.6912,13.6686,13.6912,80400.0
2006-08-28 15:30:00,24.19,24.22,24.16,24.16,125400.0,13.6912,13.7082,13.6742,13.6742,125400.0
2006-08-28 15:40:00,24.16,24.17,24.13,24.15,85400.0,13.6742,13.6799,13.6573,13.6686,85400.0
2006-08-28 15:50:00,24.15,24.16,24.09,24.13,91200.0,13.6686,13.6742,13.6346,13.6573,91200.0
2006-08-29 09:30:00,24.23,24.3,24.05,24.09,57000.0,13.7139,13.7535,13.612,13.6346,57000.0
2006-08-29 09:40:00,24.11,24.11,23.98,24.0,50600.0,13.6459,13.6459,13.5724,13.5837,50600.0
2006-08-29 09:50:00,24.02,24.03,23.92,23.92,44800.0,13.595,13.6007,13.5384,13.5384,44800.0
2006-08-29 10:00:00,23.93,23.97,23.83,23.83,29000.0,13.5441,13.5667,13.4875,13.4875,29000.0
2006-08-29 10:10:00,23.84,23.84,23.77,23.77,54100.0,13.4931,13.4931,13.4535,13.4535,54100.0
2006-08-29 10:20:00,23.78,23.85,23.71,23.85,65900.0,13.4592,13.4988,13.4196,13.4988,65900.0
2006-08-29 10:30:00,23.85,23.92,23.83,23.89,57300.0,13.4988,13.5384,13.4875,13.5214,57300.0
2006-08-29 10:40:00,23.89,23.92,23.88,23.9,28000.0,13.5214,13.5384,13.5158,13.5271,28000.0
2006-08-29 10:50:00,23.92,23.93,23.9,23.92,25300.0,13.5384,13.5441,13.5271,13.5384,25300.0
2006-08-29 11:00:00,23.93,24.0,23.92,23.99,56700.0,13.5441,13.5837,13.5384,13.578,56700.0
2006-08-29 11:10:00,24.0,24.03,24.0,24.02,26100.0,13.5837,13.6007,13.5837,13.595,26100.0
2006-08-29 11:20:00,24.03,24.06,24.02,24.06,37100.0,13.6007,13.6176,13.595,13.6176,37100.0
2006-08-29 11:30:00,24.06,24.09,24.05,24.06,54000.0,13.6176,13.6346,13.612,13.6176,54000.0
2006-08-29 11:40:00,24.07,24.07,24.04,24.06,29100.0,13.6233,13.6233,13.6063,13.6176,29100.0
2006-08-29 11:50:00,24.07,24.08,24.06,24.06,50100.0,13.6233,13.629,13.6176,13.6176,50100.0
2006-08-29 12:00:00,24.07,24.08,24.06,24.06,28700.0,13.6233,13.629,13.6176,13.6176,28700.0
2006-08-29 12:10:00,24.07,24.07,24.02,24.02,78600.0,13.6233,13.6233,13.595,13.595,78600.0
2006-08-29 12:20:00,24.03,24.03,23.98,23.99,41400.0,13.6007,13.6007,13.5724,13.578,41400.0
2006-08-29 12:30:00,24.0,24.0,23.98,23.98,27600.0,13.5837,13.5837,13.5724,13.5724,27600.0
2006-08-29 12:40:00,23.98,23.99,23.97,23.97,18500.0,13.5724,13.578,13.5667,13.5667,18500.0
2006-08-29 12:50:00,23.98,23.98,23.96,23.96,30500.0,13.5724,13.5724,13.561,13.561,30500.0
2006-08-29 13:00:00,23.97,23.97,23.89,23.9,84400.0,13.5667,13.5667,13.5214,13.5271,84400.0
2006-08-29 13:10:00,23.91,23.92,23.9,23.91,32600.0,13.5327,13.5384,13.5271,13.5327,32600.0
2006-08-29 13:20:00,23.91,23.93,23.9,23.92,28600.0,13.5327,13.5441,13.5271,13.5384,28600.0
2006-08-29 13:30:00,23.93,23.94,23.92,23.93,34900.0,13.5441,13.5497,13.5384,13.5441,34900.0
2006-08-29 13:40:00,23.93,23.94,23.88,23.89,57600.0,13.5441,13.5497,13.5158,13.5214,57600.0
2006-08-29 13:50:00,23.89,23.91,23.88,23.88,46700.0,13.5214,13.5327,13.5158,13.5158,46700.0
2006-08-29 14:00:00,23.88,23.9,23.82,23.9,94500.0,13.5158,13.5271,13.4818,13.5271,94500.0
2006-08-29 14:10:00,23.9,24.05,23.9,23.95,84900.0,13.5271,13.612,13.5271,13.5554,84900.0
2006-08-29 14:20:00,23.95,23.96,23.9,23.9,56500.0,13.5554,13.561,13.5271,13.5271,56500.0
2006-08-29 14:30:00,23.91,23.94,23.9,23.93,33500.0,13.5327,13.5497,13.5271,13.5441,33500.0
2006-08-29 14:40:00,23.93,23.95,23.91,23.95,37600.0,13.5441,13.5554,13.5327,13.5554,37600.0
2006-08-29 14:50:00,23.96,23.98,23.93,23.96,43500.0,13.561,13.5724,13.5441,13.561,43500.0
2006-08-29 15:00:00,23.95,23.97,23.92,23.93,74200.0,13.5554,13.5667,13.5384,13.5441,74200.0
2006-08-29 15:10:00,23.92,23.95,23.92,23.95,46700.0,13.5384,13.5554,13.5384,13.5554,46700.0
2006-08-29 15:20:00,23.95,24.05,23.95,24.0,77300.0,13.5554,13.612,13.5554,13.5837,77300.0
2006-08-29 15:30:00,24.0,24.08,24.0,24.08,81600.0,13.5837,13.629,13.5837,13.629,81600.0
2006-08-29 15:40:00,24.08,24.08,24.0,24.05,60000.0,13.629,13.629,13.5837,13.612,60000.0
2006-08-29 15:50:00,24.05,24.06,24.0,24.03,88100.0,13.612,13.6176,13.5837,13.6007,88100.0
2006-08-30 09:30:00,24.14,24.23,24.1,24.14,43600.0,13.6629,13.7139,13.6403,13.6629,43600.0
2006-08-30 09:40:00,24.12,24.33,24.12,24.27,47400.0,13.6516,13.7705,13.6516,13.7365,47400.0
2006-08-30 09:50:00,24.27,24.28,24.15,24.16,27000.0,13.7365,13.7422,13.6686,13.6742,27000.0
2006-08-30 10:00:00,24.15,24.17,24.15,24.16,18700.0,13.6686,13.6799,13.6686,13.6742,18700.0
2006-08-30 10:10:00,24.16,24.18,24.16,24.16,17300.0,13.6742,13.6856,13.6742,13.6742,17300.0
2006-08-30 10:20:00,24.17,24.18,24.14,24.14,20800.0,13.6799,13.6856,13.6629,13.6629,20800.0
2006-08-30 10:30:00,24.13,24.15,24.11,24.14,30900.0,13.6573,13.6686,13.6459,13.6629,30900.0
2006-08-30 10:40:00,24.13,24.16,24.13,24.14,32100.0,13.6573,13.6742,13.6573,13.6629,32100.0
2006-08-30 10:50:00,24.15,24.16,24.1,24.1,36400.0,13.6686,13.6742,13.6403,13.6403,36400.0
2006-08-30 11:00:00,24.09,24.1,24.05,24.07,57100.0,13.6346,13.6403,13.612,13.6233,57100.0
2006-08-30 11:10:00,24.08,24.08,24.05,24.07,38800.0,13.629,13.629,13.612,13.6233,38800.0
2006-08-30 11:20:00,24.07,24.11,24.07,24.09,60200.0,13.6233,13.6459,13.6233,13.6346,60200.0
2006-08-30 11:30:00,24.1,24.1,24.05,24.08,49600.0,13.6403,13.6403,13.612,13.629,49600.0
2006-08-30 11:40:00,24.09,24.14,24.08,24.14,39500.0,13.6346,13.6629,13.629,13.6629,39500.0
2006-08-30 11:50:00,24.13,24.15,24.12,24.14,39500.0,13.6573,13.6686,13.6516,13.6629,39500.0
2006-08-30 12:00:00,24.14,24.15,24.12,24.12,33000.0,13.6629,13.6686,13.6516,13.6516,33000.0
2006-08-30 12:10:00,24.12,24.12,24.1,24.1,62200.0,13.6516,13.6516,13.6403,13.6403,62200.0
2006-08-30 12:20:00,24.11,24.11,24.09,24.1,26600.0,13.6459,13.6459,13.6346,13.6403,26600.0
2006-08-30 12:30:00,24.11,24.12,24.1,24.1,78400.0,13.6459,13.6516,13.6403,13.6403,78400.0
2006-08-30 12:40:00,24.11,24.11,24.07,24.09,24000.0,13.6459,13.6459,13.6233,13.6346,24000.0
2006-08-30 12:50:00,24.09,24.11,24.09,24.11,22000.0,13.6346,13.6459,13.6346,13.6459,22000.0
2006-08-30 13:00:00,24.11,24.11,24.05,24.07,46200.0,13.6459,13.6459,13.612,13.6233,46200.0
2006-08-30 13:10:00,24.06,24.06,24.04,24.04,29300.0,13.6176,13.6176,13.6063,13.6063,29300.0
2006-08-30 13:20:00,24.04,24.05,24.02,24.05,41500.0,13.6063,13.612,13.595,13.612,41500.0
2006-08-30 13:30:00,24.05,24.05,24.0,24.04,89900.0,13.612,13.612,13.5837,13.6063,89900.0
2006-08-30 13:40:00,24.04,24.05,24.01,24.04,34700.0,13.6063,13.612,13.5893,13.6063,34700.0
2006-08-30 13:50:00,24.04,24.05,24.0,24.02,54800.0,13.6063,13.612,13.5837,13.595,54800.0
2006-08-30 14:00:00,24.02,24.04,24.01,24.04,21100.0,13.595,13.6063,13.5893,13.6063,21100.0
2006-08-30 14:10:00,24.03,24.09,24.03,24.06,38900.0,13.6007,13.6346,13.6007,13.6176,38900.0
2006-08-30 14:20:00,24.07,24.12,24.06,24.11,31300.0,13.6233,13.6516,13.6176,13.6459,31300.0
2006-08-30 14:30:00,24.12,24.12,24.1,24.12,29300.0,13.6516,13.6516,13.6403,13.6516,29300.0
2006-08-30 14:40:00,24.1,24.13,24.1,24.13,32500.0,13.6403,13.6573,13.6403,13.6573,32500.0
2006-08-30 14:50:00,24.13,24.16,24.12,24.16,36600.0,13.6573,13.6742,13.6516,13.6742,36600.0
2006-08-30 15:00:00,24.16,24.17,24.13,24.17,42100.0,13.6742,13.6799,13.6573,13.6799,42100.0
2006-08-30 15:10:00,24.17,24.18,24.15,24.17,35100.0,13.6799,13.6856,13.6686,13.6799,35100.0
2006-08-30 15:20:00,24.18,24.19,24.16,24.18,31200.0,13.6856,13.6912,13.6742,13.6856,31200.0
2006-08-30 15:30:00,24.18,24.21,24.18,24.18,65600.0,13.6856,13.7025,13.6856,13.6856,65600.0
2006-08-30 15:40:00,24.18,24.19,24.14,24.17,35200.0,13.6856,13.6912,13.6629,13.6799,35200.0
2006-08-30 15:50:00,24.17,24.18,24.13,24.13,50400.0,13.6799,13.6856,13.6573,13.6573,50400.0
2006-08-31 09:30:00,24.25,24.3,24.15,24.29,63900.0,13.7252,13.7535,13.6686,13.7478,63900.0
2006-08-31 09:40:00,24.29,24.29,24.23,24.27,45200.0,13.7478,13.7478,13.7139,13.7365,45200.0
2006-08-31 09:50:00,24.27,24.3,24.26,24.29,40100.0,13.7365,13.7535,13.7308,13.7478,40100.0
2006-08-31 10:00:00,24.3,24.35,24.29,24.33,49200.0,13.7535,13.7818,13.7478,13.7705,49200.0
2006-08-31 10:10:00,24.34,24.36,24.33,24.35,39400.0,13.7761,13.7874,13.7705,13.7818,39400.0
2006-08-31 10:20:00,24.35,24.37,24.35,24.35,24900.0,13.7818,13.7931,13.7818,13.7818,24900.0
2006-08-31 10:30:00,24.35,24.36,24.34,24.34,38400.0,13.7818,13.7874,13.7761,13.7761,38400.0
2006-08-31 10:40:00,24.34,24.35,24.34,24.34,24800.0,13.7761,13.7818,13.7761,13.7761,24800.0
2006-08-31 10:50:00,24.34,24.35,24.32,24.32,35700.0,13.7761,13.7818,13.7648,13.7648,35700.0
2006-08-31 11:00:00,24.32,24.35,24.32,24.32,40700.0,13.7648,13.7818,13.7648,13.7648,40700.0
2006-08-31 11:10:00,24.32,24.33,24.31,24.33,22200.0,13.7648,13.7705,13.7591,13.7705,22200.0
2006-08-31 11:20:00,24.33,24.33,24.24,24.24,49200.0,13.7705,13.7705,13.7195,13.7195,49200.0
2006-08-31 11:30:00,24.25,24.25,24.19,24.2,58000.0,13.7252,13.7252,13.6912,13.6969,58000.0
2006-08-31 11:40:00,24.2,24.2,24.18,24.18,32500.0,13.6969,13.6969,13.6856,13.6856,32500.0
2006-08-31 11:50:00,24.19,24.22,24.18,24.21,25000.0,13.6912,13.7082,13.6856,13.7025,25000.0
2006-08-31 12:00:00,24.23,24.34,24.22,24.34,106100.0,13.7139,13.7761,13.7082,13.7761,106100.0
2006-08-31 12:10:00,24.34,24.36,24.32,24.36,100600.0,13.7761,13.7874,13.7648,13.7874,100600.0
2006-08-31 12:20:00,24.36,24.38,24.3,24.3,70400.0,13.7874,13.7988,13.7535,13.7535,70400.0
2006-08-31 12:30:00,24.3,24.35,24.3,24.33,37200.0,13.7535,13.7818,13.7535,13.7705,37200.0
2006-08-31 12:40:00,24.33,24.37,24.33,24.36,36500.0,13.7705,13.7931,13.7705,13.7874,36500.0
2006-08-31 12:50:00,24.37,24.4,24.37,24.39,38600.0,13.7931,13.8101,13.7931,13.8044,38600.0
2006-08-31 13:00:00,24.39,24.45,24.39,24.45,68900.0,13.8044,13.8384,13.8044,13.8384,68900.0
2006-08-31 13:10:00,24.45,24.48,24.44,24.48,54100.0,13.8384,13.8554,13.8327,13.8554,54100.0
2006-08-31 13:20:00,24.47,24.51,24.47,24.5,78100.0,13.8497,13.8723,13.8497,13.8667,78100.0
2006-08-31 13:30:00,24.5,24.56,24.5,24.54,67300.0,13.8667,13.9006,13.8667,13.8893,67300.0
2006-08-31 13:40:00,24.53,24.53,24.49,24.5,42700.0,13.8837,13.8837,13.861,13.8667,42700.0
2006-08-31 13:50:00,24.49,24.55,24.49,24.51,88200.0,13.861,13.895,13.861,13.8723,88200.0
2006-08-31 14:00:00,24.51,24.53,24.49,24.5,48400.0,13.8723,13.8837,13.861,13.8667,48400.0
2006-08-31 14:10:00,24.5,24.51,24.45,24.51,69400.0,13.8667,13.8723,13.8384,13.8723,69400.0
2006-08-31 14:20:00,24.51,24.52,24.48,24.48,45900.0,13.8723,13.878,13.8554,13.8554,45900.0
2006-08-31 14:30:00,24.49,24.52,24.48,24.49,71200.0,13.861,13.878,13.8554,13.861,71200.0
2006-08-31 14:40:00,24.49,24.52,24.49,24.52,30600.0,13.861,13.878,13.861,13.878,30600.0
2006-08-31 14:50:00,24.52,24.52,24.51,24.52,28100.0,13.878,13.878,13.8723,13.878,28100.0
2006-08-31 15:00:00,24.52,24.52,24.51,24.51,47200.0,13.878,13.878,13.8723,13.8723,47200.0
2006-08-31 15:10:00,24.51,24.53,24.49,24.52,65000.0,13.8723,13.8837,13.861,13.878,65000.0
2006-08-31 15:20:00,24.53,24.55,24.51,24.54,72100.0,13.8837,13.895,13.8723,13.8893,72100.0
2006-08-31 15:30:00,24.54,24.56,24.53,24.55,73000.0,13.8893,13.9006,13.8837,13.895,73000.0
2006-08-31 15:40:00,24.56,24.59,24.55,24.58,87300.0,13.9006,13.9176,13.895,13.912,87300.0
2006-08-31 15:50:00,24.59,24.64,24.56,24.59,163900.0,13.9176,13.9459,13.9006,13.9176,163900.0
2006-09-01 09:30:00,24.76,24.76,24.55,24.63,66800.0,14.0138,14.0138,13.895,13.9403,66800.0
2006-09-01 09:40:00,24.65,24.74,24.59,24.74,109900.0,13.9516,14.0025,13.9176,14.0025,109900.0
2006-09-01 09:50:00,24.73,24.73,24.63,24.71,64500.0,13.9969,13.9969,13.9403,13.9855,64500.0
2006-09-01 10:00:00,24.7,24.71,24.56,24.58,32700.0,13.9799,13.9855,13.9006,13.912,32700.0
2006-09-01 10:10:00,24.57,24.58,24.51,24.53,32300.0,13.9063,13.912,13.8723,13.8837,32300.0
2006-09-01 10:20:00,24.52,24.54,24.45,24.45,18100.0,13.878,13.8893,13.8384,13.8384,18100.0
2006-09-01 10:30:00,24.45,24.54,24.45,24.53,33300.0,13.8384,13.8893,13.8384,13.8837,33300.0
2006-09-01 10:40:00,24.52,24.54,24.51,24.53,51500.0,13.878,13.8893,13.8723,13.8837,51500.0
2006-09-01 10:50:00,24.53,24.54,24.5,24.5,20200.0,13.8837,13.8893,13.8667,13.8667,20200.0
2006-09-01 11:00:00,24.51,24.51,24.45,24.47,72200.0,13.8723,13.8723,13.8384,13.8497,72200.0
2006-09-01 11:10:00,24.45,24.5,24.45,24.46,30400.0,13.8384,13.8667,13.8384,13.844,30400.0
2006-09-01 11:20:00,24.45,24.47,24.45,24.45,63400.0,13.8384,13.8497,13.8384,13.8384,63400.0
2006-09-01 11:30:00,24.46,24.47,24.43,24.43,28700.0,13.844,13.8497,13.8271,13.8271,28700.0
2006-09-01 11:40:00,24.43,24.45,24.42,24.44,18700.0,13.8271,13.8384,13.8214,13.8327,18700.0
2006-09-01 11:50:00,24.43,24.44,24.42,24.43,14800.0,13.8271,13.8327,13.8214,13.8271,14800.0
2006-09-01 12:00:00,24.43,24.44,24.43,24.43,17400.0,13.8271,13.8327,13.8271,13.8271,17400.0
2006-09-01 12:10:00,24.43,24.45,24.43,24.43,25200.0,13.8271,13.8384,13.8271,13.8271,25200.0
2006-09-01 12:20:00,24.43,24.44,24.43,24.43,14800.0,13.8271,13.8327,13.8271,13.8271,14800.0
2006-09-01 12:30:00,24.43,24.5,24.43,24.46,59600.0,13.8271,13.8667,13.8271,13.844,59600.0
2006-09-01 12:40:00,24.46,24.46,24.44,24.44,21100.0,13.844,13.844,13.8327,13.8327,21100.0
2006-09-01 12:50:00,24.44,24.45,24.43,24.44,14600.0,13.8327,13.8384,13.8271,13.8327,14600.0
2006-09-01 13:00:00,24.44,24.45,24.44,24.45,21200.0,13.8327,13.8384,13.8327,13.8384,21200.0
2006-09-01 13:10:00,24.44,24.46,24.44,24.46,13000.0,13.8327,13.844,13.8327,13.844,13000.0
2006-09-01 13:20:00,24.46,24.49,24.46,24.49,25900.0,13.844,13.861,13.844,13.861,25900.0
2006-09-01 13:30:00,24.5,24.51,24.48,24.48,23000.0,13.8667,13.8723,13.8554,13.8554,23000.0
2006-09-01 13:40:00,24.48,24.49,24.48,24.48,11400.0,13.8554,13.861,13.8554,13.8554,11400.0
2006-09-01 13:50:00,24.48,24.49,24.48,24.49,8700.0,13.8554,13.861,13.8554,13.861,8700.0
2006-09-01 14:00:00,24.49,24.49,24.48,24.48,16200.0,13.861,13.861,13.8554,13.8554,16200.0
2006-09-01 14:10:00,24.48,24.5,24.48,24.48,18000.0,13.8554,13.8667,13.8554,13.8554,18000.0
2006-09-01 14:20:00,24.48,24.48,24.46,24.47,18800.0,13.8554,13.8554,13.844,13.8497,18800.0
2006-09-01 14:30:00,24.46,24.47,24.43,24.43,32100.0,13.844,13.8497,13.8271,13.8271,32100.0
2006-09-01 14:40:00,24.43,24.46,24.43,24.46,25600.0,13.8271,13.844,13.8271,13.844,25600.0
2006-09-01 14:50:00,24.45,24.49,24.44,24.46,50500.0,13.8384,13.861,13.8327,13.844,50500.0
2006-09-01 15:00:00,24.45,24.5,24.45,24.49,83000.0,13.8384,13.8667,13.8384,13.861,83000.0
2006-09-01 15:10:00,24.48,24.48,24.44,24.44,14200.0,13.8554,13.8554,13.8327,13.8327,14200.0
2006-09-01 15:20:00,24.45,24.46,24.44,24.45,34400.0,13.8384,13.844,13.8327,13.8384,34400.0
2006-09-01 15:30:00,24.45,24.5,24.45,24.47,66700.0,13.8384,13.8667,13.8384,13.8497,66700.0
2006-09-01 15:40:00,24.47,24.5,24.46,24.48,70600.0,13.8497,13.8667,13.844,13.8554,70600.0
2006-09-01 15:50:00,24.48,24.49,24.43,24.47,68300.0,13.8554,13.861,13.8271,13.8497,68300.0
2006-09-05 09:30:00,24.36,24.63,24.26,24.33,95800.0,13.7874,13.9403,13.7308,13.7705,95800.0
2006-09-05 09:40:00,24.34,24.38,24.24,24.3,53400.0,13.7761,13.7988,13.7195,13.7535,53400.0
2006-09-05 09:50:00,24.3,24.3,24.21,24.24,55300.0,13.7535,13.7535,13.7025,13.7195,55300.0
2006-09-05 10:00:00,24.23,24.25,24.2,24.23,36800.0,13.7139,13.7252,13.6969,13.7139,36800.0
2006-09-05 10:10:00,24.23,24.27,24.22,24.25,33200.0,13.7139,13.7365,13.7082,13.7252,33200.0
2006-09-05 10:20:00,24.23,24.26,24.18,24.22,32400.0,13.7139,13.7308,13.6856,13.7082,32400.0
2006-09-05 10:30:00,24.22,24.25,24.21,24.22,35600.0,13.7082,13.7252,13.7025,13.7082,35600.0
2006-09-05 10:40:00,24.22,24.23,24.2,24.2,47900.0,13.7082,13.7139,13.6969,13.6969,47900.0
2006-09-05 10:50:00,24.22,24.27,24.21,24.24,38100.0,13.7082,13.7365,13.7025,13.7195,38100.0
2006-09-05 11:00:00,24.25,24.25,24.23,24.24,20900.0,13.7252,13.7252,13.7139,13.7195,20900.0
2006-09-05 11:10:00,24.23,24.23,24.19,24.21,35300.0,13.7139,13.7139,13.6912,13.7025,35300.0
2006-09-05 11:20:00,24.21,24.23,24.2,24.21,28200.0,13.7025,13.7139,13.6969,13.7025,28200.0
2006-09-05 11:30:00,24.22,24.23,24.19,24.2,38200.0,13.7082,13.7139,13.6912,13.6969,38200.0
2006-09-05 11:40:00,24.2,24.2,24.07,24.15,152000.0,13.6969,13.6969,13.6233,13.6686,152000.0
2006-09-05 11:50:00,24.15,24.18,24.14,24.16,26600.0,13.6686,13.6856,13.6629,13.6742,26600.0
2006-09-05 12:00:00,24.16,24.18,24.11,24.14,29200.0,13.6742,13.6856,13.6459,13.6629,29200.0
2006-09-05 12:10:00,24.14,24.14,24.1,24.11,37100.0,13.6629,13.6629,13.6403,13.6459,37100.0
2006-09-05 12:20:00,24.1,24.13,24.09,24.1,26300.0,13.6403,13.6573,13.6346,13.6403,26300.0
2006-09-05 12:30:00,24.1,24.11,24.04,24.07,64700.0,13.6403,13.6459,13.6063,13.6233,64700.0
2006-09-05 12:40:00,24.05,24.07,24.0,24.01,78800.0,13.612,13.6233,13.5837,13.5893,78800.0
2006-09-05 12:50:00,24.01,24.04,24.01,24.04,34900.0,13.5893,13.6063,13.5893,13.6063,34900.0
2006-09-05 13:00:00,24.03,24.04,24.0,24.0,41500.0,13.6007,13.6063,13.5837,13.5837,41500.0
2006-09-05 13:10:00,24.01,24.02,23.99,24.02,37000.0,13.5893,13.595,13.578,13.595,37000.0
2006-09-05 13:20:00,24.01,24.03,24.0,24.02,34100.0,13.5893,13.6007,13.5837,13.595,34100.0
2006-09-05 13:30:00,24.02,24.02,23.98,24.01,43800.0,13.595,13.595,13.5724,13.5893,43800.0
2006-09-05 13:40:00,24.02,24.03,24.0,24.0,21300.0,13.595,13.6007,13.5837,13.5837,21300.0
2006-09-05 13:50:00,24.0,24.02,23.98,24.01,51500.0,13.5837,13.595,13.5724,13.5893,51500.0
2006-09-05 14:00:00,24.01,24.04,24.0,24.04,60400.0,13.5893,13.6063,13.5837,13.6063,60400.0
2006-09-05 14:10:00,24.04,24.06,24.01,24.05,55400.0,13.6063,13.6176,13.5893,13.612,55400.0
2006-09-05 14:20:00,24.04,24.05,24.0,24.02,44600.0,13.6063,13.612,13.5837,13.595,44600.0
2006-09-05 14:30:00,24.01,24.03,23.99,24.02,43100.0,13.5893,13.6007,13.578,13.595,43100.0
2006-09-05 14:40:00,24.01,24.06,24.0,24.02,37900.0,13.5893,13.6176,13.5837,13.595,37900.0
2006-09-05 14:50:00,24.04,24.06,23.99,24.03,39000.0,13.6063,13.6176,13.578,13.6007,39000.0
2006-09-05 15:00:00,24.03,24.07,24.01,24.05,35300.0,13.6007,13.6233,13.5893,13.612,35300.0
2006-09-05 15:10:00,24.04,24.06,24.03,24.04,36400.0,13.6063,13.6176,13.6007,13.6063,36400.0
2006-09-05 15:20:00,24.03,24.04,24.0,24.02,49100.0,13.6007,13.6063,13.5837,13.595,49100.0
2006-09-05 15:30:00,24.02,24.05,23.97,23.99,86500.0,13.595,13.612,13.5667,13.578,86500.0
2006-09-05 15:40:00,23.98,24.02,23.92,23.93,114700.0,13.5724,13.595,13.5384,13.5441,114700.0
2006-09-05 15:50:00,23.93,23.97,23.92,23.97,186600.0,13.5441,13.5667,13.5384,13.5667,186600.0
2006-09-06 09:30:00,23.93,23.94,23.8,23.83,62300.0,13.549,13.5547,13.4754,13.4924,62300.0
2006-09-06 09:40:00,23.83,23.93,23.77,23.79,45200.0,13.4924,13.549,13.4584,13.4698,45200.0
2006-09-06 09:50:00,23.8,23.82,23.73,23.77,28900.0,13.4754,13.4867,13.4358,13.4584,28900.0
2006-09-06 10:00:00,23.77,23.78,23.68,23.74,32300.0,13.4584,13.4641,13.4075,13.4414,32300.0
2006-09-06 10:10:00,23.75,23.75,23.67,23.73,36600.0,13.4471,13.4471,13.4018,13.4358,36600.0
2006-09-06 10:20:00,23.73,23.78,23.69,23.77,25500.0,13.4358,13.4641,13.4131,13.4584,25500.0
2006-09-06 10:30:00,23.77,23.77,23.72,23.74,29000.0,13.4584,13.4584,13.4301,13.4414,29000.0
2006-09-06 10:40:00,23.73,23.74,23.7,23.73,43100.0,13.4358,13.4414,13.4188,13.4358,43100.0
2006-09-06 10:50:00,23.73,23.81,23.73,23.79,36200.0,13.4358,13.4811,13.4358,13.4698,36200.0
2006-09-06 11:00:00,23.79,23.83,23.78,23.81,49000.0,13.4698,13.4924,13.4641,13.4811,49000.0
2006-09-06 11:10:00,23.81,23.82,23.78,23.81,44300.0,13.4811,13.4867,13.4641,13.4811,44300.0
2006-09-06 11:20:00,23.8,23.82,23.78,23.81,24200.0,13.4754,13.4867,13.4641,13.4811,24200.0
2006-09-06 11:30:00,23.81,23.82,23.79,23.82,25700.0,13.4811,13.4867,13.4698,13.4867,25700.0
2006-09-06 11:40:00,23.83,23.86,23.82,23.83,31800.0,13.4924,13.5094,13.4867,13.4924,31800.0
2006-09-06 11:50:00,23.84,23.86,23.81,23.85,34200.0,13.4981,13.5094,13.4811,13.5037,34200.0
2006-09-06 12:00:00,23.86,23.87,23.84,23.87,18400.0,13.5094,13.5151,13.4981,13.5151,18400.0
2006-09-06 12:10:00,23.88,23.9,23.87,23.89,24400.0,13.5207,13.532,13.5151,13.5264,24400.0
2006-09-06 12:20:00,23.89,23.91,23.84,23.85,236900.0,13.5264,13.5377,13.4981,13.5037,236900.0
2006-09-06 12:30:00,23.85,23.89,23.85,23.89,21600.0,13.5037,13.5264,13.5037,13.5264,21600.0
2006-09-06 12:40:00,23.88,23.9,23.84,23.85,39500.0,13.5207,13.532,13.4981,13.5037,39500.0
2006-09-06 12:50:00,23.85,23.85,23.81,23.84,52000.0,13.5037,13.5037,13.4811,13.4981,52000.0
2006-09-06 13:00:00,23.83,23.84,23.78,23.8,64500.0,13.4924,13.4981,13.4641,13.4754,64500.0
2006-09-06 13:10:00,23.8,23.82,23.78,23.79,38100.0,13.4754,13.4867,13.4641,13.4698,38100.0
2006-09-06 13:20:00,23.79,23.82,23.79,23.81,52700.0,13.4698,13.4867,13.4698,13.4811,52700.0
2006-09-06 13:30:00,23.82,23.84,23.81,23.81,16600.0,13.4867,13.4981,13.4811,13.4811,16600.0
2006-09-06 13:40:00,23.81,23.85,23.81,23.81,47500.0,13.4811,13.5037,13.4811,13.4811,47500.0
2006-09-06 13:50:00,23.81,23.81,23.76,23.78,50100.0,13.4811,13.4811,13.4528,13.4641,50100.0
2006-09-06 14:00:00,23.78,23.85,23.78,23.81,69100.0,13.4641,13.5037,13.4641,13.4811,69100.0
2006-09-06 14:10:00,23.82,23.83,23.76,23.76,31000.0,13.4867,13.4924,13.4528,13.4528,31000.0
2006-09-06 14:20:00,23.76,23.83,23.76,23.79,96300.0,13.4528,13.4924,13.4528,13.4698,96300.0
2006-09-06 14:30:00,23.8,23.83,23.78,23.78,58800.0,13.4754,13.4924,13.4641,13.4641,58800.0
2006-09-06 14:40:00,23.79,23.8,23.76,23.78,82300.0,13.4698,13.4754,13.4528,13.4641,82300.0
2006-09-06 14:50:00,23.78,23.79,23.75,23.77,34700.0,13.4641,13.4698,13.4471,13.4584,34700.0
2006-09-06 15:00:00,23.77,23.79,23.74,23.79,52800.0,13.4584,13.4698,13.4414,13.4698,52800.0
2006-09-06 15:10:00,23.79,23.84,23.78,23.81,33500.0,13.4698,13.4981,13.4641,13.4811,33500.0
2006-09-06 15:20:00,23.81,23.85,23.81,23.82,49600.0,13.4811,13.5037,13.4811,13.4867,49600.0
2006-09-06 15:30:00,23.81,23.82,23.8,23.81,49500.0,13.4811,13.4867,13.4754,13.4811,49500.0
2006-09-06 15:40:00,23.81,23.83,23.8,23.82,57100.0,13.4811,13.4924,13.4754,13.4867,57100.0
2006-09-06 15:50:00,23.82,23.9,23.82,23.9,238400.0,13.4867,13.532,13.4867,13.532,238400.0
2006-09-07 09:30:00,23.86,24.04,23.86,23.88,77300.0,13.5094,13.6113,13.5094,13.5207,77300.0
2006-09-07 09:40:00,23.89,23.91,23.85,23.86,37800.0,13.5264,13.5377,13.5037,13.5094,37800.0
2006-09-07 09:50:00,23.85,23.92,23.84,23.88,28400.0,13.5037,13.5434,13.4981,13.5207,28400.0
2006-09-07 10:00:00,23.88,23.97,23.86,23.97,24100.0,13.5207,13.5717,13.5094,13.5717,24100.0
2006-09-07 10:10:00,23.97,24.01,23.9,23.91,47200.0,13.5717,13.5943,13.532,13.5377,47200.0
2006-09-07 10:20:00,23.91,23.95,23.88,23.91,33700.0,13.5377,13.5603,13.5207,13.5377,33700.0
2006-09-07 10:30:00,23.91,23.92,23.88,23.89,45200.0,13.5377,13.5434,13.5207,13.5264,45200.0
2006-09-07 10:40:00,23.89,23.89,23.85,23.85,47000.0,13.5264,13.5264,13.5037,13.5037,47000.0
2006-09-07 10:50:00,23.85,23.91,23.84,23.89,55600.0,13.5037,13.5377,13.4981,13.5264,55600.0
2006-09-07 11:00:00,23.89,23.91,23.84,23.84,71300.0,13.5264,13.5377,13.4981,13.4981,71300.0
2006-09-07 11:10:00,23.84,23.85,23.81,23.83,39800.0,13.4981,13.5037,13.4811,13.4924,39800.0
2006-09-07 11:20:00,23.81,23.83,23.8,23.81,89800.0,13.4811,13.4924,13.4754,13.4811,89800.0
2006-09-07 11:30:00,23.81,23.82,23.78,23.78,76500.0,13.4811,13.4867,13.4641,13.4641,76500.0
2006-09-07 11:40:00,23.78,23.8,23.75,23.8,43500.0,13.4641,13.4754,13.4471,13.4754,43500.0
2006-09-07 11:50:00,23.8,23.89,23.78,23.87,42000.0,13.4754,13.5264,13.4641,13.5151,42000.0
2006-09-07 12:00:00,23.87,23.88,23.83,23.86,51300.0,13.5151,13.5207,13.4924,13.5094,51300.0
2006-09-07 12:10:00,23.86,23.91,23.85,23.89,44600.0,13.5094,13.5377,13.5037,13.5264,44600.0
2006-09-07 12:20:00,23.89,23.91,23.89,23.91,16900.0,13.5264,13.5377,13.5264,13.5377,16900.0
2006-09-07 12:30:00,23.91,23.94,23.91,23.91,13100.0,13.5377,13.5547,13.5377,13.5377,13100.0
2006-09-07 12:40:00,23.91,23.92,23.9,23.9,23300.0,13.5377,13.5434,13.532,13.532,23300.0
2006-09-07 12:50:00,23.9,23.91,23.9,23.9,18200.0,13.532,13.5377,13.532,13.532,18200.0
2006-09-07 13:00:00,23.9,23.91,23.9,23.91,20600.0,13.532,13.5377,13.532,13.5377,20600.0
2006-09-07 13:10:00,23.91,23.95,23.89,23.94,66000.0,13.5377,13.5603,13.5264,13.5547,66000.0
2006-09-07 13:20:00,23.94,23.98,23.91,23.91,41100.0,13.5547,13.5773,13.5377,13.5377,41100.0
2006-09-07 13:30:00,23.92,23.96,23.91,23.95,31300.0,13.5434,13.566,13.5377,13.5603,31300.0
2006-09-07 13:40:00,23.95,24.04,23.95,24.03,34100.0,13.5603,13.6113,13.5603,13.6056,34100.0
2006-09-07 13:50:00,24.03,24.04,23.98,23.99,24800.0,13.6056,13.6113,13.5773,13.583,24800.0
2006-09-07 14:00:00,23.99,24.01,23.97,24.01,19300.0,13.583,13.5943,13.5717,13.5943,19300.0
2006-09-07 14:10:00,24.01,24.04,23.98,24.03,29100.0,13.5943,13.6113,13.5773,13.6056,29100.0
2006-09-07 14:20:00,24.03,24.04,23.99,24.02,25500.0,13.6056,13.6113,13.583,13.6,25500.0
2006-09-07 14:30:00,24.0,24.04,24.0,24.02,28400.0,13.5887,13.6113,13.5887,13.6,28400.0
2006-09-07 14:40:00,24.04,24.04,23.98,24.0,36200.0,13.6113,13.6113,13.5773,13.5887,36200.0
2006-09-07 14:50:00,24.01,24.05,24.0,24.04,38600.0,13.5943,13.617,13.5887,13.6113,38600.0
2006-09-07 15:00:00,24.04,24.05,23.99,24.0,44200.0,13.6113,13.617,13.583,13.5887,44200.0
2006-09-07 15:10:00,23.98,24.06,23.98,24.05,80100.0,13.5773,13.6226,13.5773,13.617,80100.0
2006-09-07 15:20:00,24.05,24.05,23.9,24.02,75300.0,13.617,13.617,13.532,13.6,75300.0
2006-09-07 15:30:00,24.03,24.03,23.97,23.97,66600.0,13.6056,13.6056,13.5717,13.5717,66600.0
2006-09-07 15:40:00,23.97,23.97,23.93,23.95,59400.0,13.5717,13.5717,13.549,13.5603,59400.0
2006-09-07 15:50:00,23.96,24.01,23.95,24.01,128700.0,13.566,13.5943,13.5603,13.5943,128700.0
2006-09-08 09:30:00,24.11,24.11,23.99,24.0,42700.0,13.6509,13.6509,13.583,13.5887,42700.0
2006-09-08 09:40:00,24.0,24.04,23.87,23.87,33100.0,13.5887,13.6113,13.5151,13.5151,33100.0
2006-09-08 09:50:00,23.87,24.04,23.87,24.04,45300.0,13.5151,13.6113,13.5151,13.6113,45300.0
2006-09-08 10:00:00,24.03,24.03,23.98,24.03,25900.0,13.6056,13.6056,13.5773,13.6056,25900.0
2006-09-08 10:10:00,24.01,24.03,23.99,23.99,50800.0,13.5943,13.6056,13.583,13.583,50800.0
2006-09-08 10:20:00,23.99,24.05,23.99,24.0,27600.0,13.583,13.617,13.583,13.5887,27600.0
2006-09-08 10:30:00,24.02,24.04,24.0,24.01,33500.0,13.6,13.6113,13.5887,13.5943,33500.0
2006-09-08 10:40:00,24.01,24.03,24.0,24.02,34900.0,13.5943,13.6056,13.5887,13.6,34900.0
2006-09-08 10:50:00,24.01,24.04,24.0,24.03,27500.0,13.5943,13.6113,13.5887,13.6056,27500.0
2006-09-08 11:00:00,24.04,24.07,24.02,24.05,30800.0,13.6113,13.6283,13.6,13.617,30800.0
2006-09-08 11:10:00,24.06,24.07,24.02,24.02,20500.0,13.6226,13.6283,13.6,13.6,20500.0
2006-09-08 11:20:00,24.02,24.05,24.01,24.03,52600.0,13.6,13.617,13.5943,13.6056,52600.0
2006-09-08 11:30:00,24.02,24.03,24.0,24.01,17700.0,13.6,13.6056,13.5887,13.5943,17700.0
2006-09-08 11:40:00,24.02,24.02,24.0,24.01,13400.0,13.6,13.6,13.5887,13.5943,13400.0
2006-09-08 11:50:00,24.02,24.05,24.01,24.04,32800.0,13.6,13.617,13.5943,13.6113,32800.0
2006-09-08 12:00:00,24.03,24.05,24.03,24.04,46600.0,13.6056,13.617,13.6056,13.6113,46600.0
2006-09-08 12:10:00,24.04,24.07,24.04,24.06,18500.0,13.6113,13.6283,13.6113,13.6226,18500.0
2006-09-08 12:20:00,24.06,24.06,24.04,24.06,23600.0,13.6226,13.6226,13.6113,13.6226,23600.0
2006-09-08 12:30:00,24.06,24.07,24.05,24.06,19300.0,13.6226,13.6283,13.617,13.6226,19300.0
2006-09-08 12:40:00,24.07,24.07,24.05,24.06,22600.0,13.6283,13.6283,13.617,13.6226,22600.0
2006-09-08 12:50:00,24.07,24.07,24.05,24.07,13500.0,13.6283,13.6283,13.617,13.6283,13500.0
2006-09-08 13:00:00,24.07,24.08,24.06,24.08,24800.0,13.6283,13.634,13.6226,13.634,24800.0
2006-09-08 13:10:00,24.07,24.1,24.07,24.09,28700.0,13.6283,13.6453,13.6283,13.6396,28700.0
2006-09-08 13:20:00,24.09,24.14,24.09,24.12,29600.0,13.6396,13.6679,13.6396,13.6566,29600.0
2006-09-08 13:30:00,24.12,24.13,24.11,24.12,19500.0,13.6566,13.6623,13.6509,13.6566,19500.0
2006-09-08 13:40:00,24.13,24.13,24.11,24.12,20400.0,13.6623,13.6623,13.6509,13.6566,20400.0
2006-09-08 13:50:00,24.12,24.16,24.11,24.16,31200.0,13.6566,13.6793,13.6509,13.6793,31200.0
2006-09-08 14:00:00,24.16,24.16,24.12,24.13,32500.0,13.6793,13.6793,13.6566,13.6623,32500.0
2006-09-08 14:10:00,24.13,24.16,24.13,24.14,38500.0,13.6623,13.6793,13.6623,13.6679,38500.0
2006-09-08 14:20:00,24.14,24.16,24.13,24.14,32100.0,13.6679,13.6793,13.6623,13.6679,32100.0
2006-09-08 14:30:00,24.15,24.15,24.1,24.13,36300.0,13.6736,13.6736,13.6453,13.6623,36300.0
2006-09-08 14:40:00,24.11,24.14,24.11,24.12,23700.0,13.6509,13.6679,13.6509,13.6566,23700.0
2006-09-08 14:50:00,24.12,24.18,24.11,24.17,44100.0,13.6566,13.6906,13.6509,13.6849,44100.0
2006-09-08 15:00:00,24.17,24.18,24.13,24.15,25100.0,13.6849,13.6906,13.6623,13.6736,25100.0
2006-09-08 15:10:00,24.15,24.22,24.14,24.2,31100.0,13.6736,13.7132,13.6679,13.7019,31100.0
2006-09-08 15:20:00,24.2,24.21,24.17,24.18,14300.0,13.7019,13.7076,13.6849,13.6906,14300.0
2006-09-08 15:30:00,24.19,24.23,24.18,24.23,39700.0,13.6962,13.7189,13.6906,13.7189,39700.0
2006-09-08 15:40:00,24.22,24.29,24.22,24.26,69900.0,13.7132,13.7529,13.7132,13.7359,69900.0
2006-09-08 15:50:00,24.27,24.27,24.2,24.2,115400.0,13.7415,13.7415,13.7019,13.7019,115400.0
2006-09-11 09:30:00,24.24,24.29,24.11,24.11,32300.0,13.7245,13.7529,13.6509,13.6509,32300.0
2006-09-11 09:40:00,24.11,24.11,23.93,24.06,56100.0,13.6509,13.6509,13.549,13.6226,56100.0
2006-09-11 09:50:00,24.06,24.24,24.04,24.23,55300.0,13.6226,13.7245,13.6113,13.7189,55300.0
2006-09-11 10:00:00,24.22,24.23,24.16,24.21,39200.0,13.7132,13.7189,13.6793,13.7076,39200.0
2006-09-11 10:10:00,24.21,24.21,24.15,24.16,43500.0,13.7076,13.7076,13.6736,13.6793,43500.0
2006-09-11 10:20:00,24.18,24.18,24.05,24.07,40400.0,13.6906,13.6906,13.617,13.6283,40400.0
2006-09-11 10:30:00,24.07,24.18,24.06,24.16,40200.0,13.6283,13.6906,13.6226,13.6793,40200.0
2006-09-11 10:40:00,24.16,24.18,24.13,24.17,29800.0,13.6793,13.6906,13.6623,13.6849,29800.0
2006-09-11 10:50:00,24.16,24.18,24.15,24.16,20100.0,13.6793,13.6906,13.6736,13.6793,20100.0
2006-09-11 11:00:00,24.15,24.16,24.14,24.15,39100.0,13.6736,13.6793,13.6679,13.6736,39100.0
2006-09-11 11:10:00,24.14,24.15,24.12,24.15,50200.0,13.6679,13.6736,13.6566,13.6736,50200.0
2006-09-11 11:20:00,24.15,24.19,24.13,24.17,35500.0,13.6736,13.6962,13.6623,13.6849,35500.0
2006-09-11 11:30:00,24.17,24.17,24.14,24.15,21300.0,13.6849,13.6849,13.6679,13.6736,21300.0
2006-09-11 11:40:00,24.14,24.16,24.13,24.13,29800.0,13.6679,13.6793,13.6623,13.6623,29800.0
2006-09-11 11:50:00,24.14,24.14,24.1,24.1,43600.0,13.6679,13.6679,13.6453,13.6453,43600.0
2006-09-11 12:00:00,24.1,24.15,24.1,24.15,54300.0,13.6453,13.6736,13.6453,13.6736,54300.0
2006-09-11 12:10:00,24.15,24.2,24.15,24.18,38500.0,13.6736,13.7019,13.6736,13.6906,38500.0
2006-09-11 12:20:00,24.18,24.18,24.14,24.15,41900.0,13.6906,13.6906,13.6679,13.6736,41900.0
2006-09-11 12:30:00,24.15,24.16,24.14,24.14,70700.0,13.6736,13.6793,13.6679,13.6679,70700.0
2006-09-11 12:40:00,24.15,24.15,24.11,24.12,60300.0,13.6736,13.6736,13.6509,13.6566,60300.0
2006-09-11 12:50:00,24.13,24.13,24.11,24.13,19500.0,13.6623,13.6623,13.6509,13.6623,19500.0
2006-09-11 13:00:00,24.13,24.13,24.12,24.13,19200.0,13.6623,13.6623,13.6566,13.6623,19200.0
2006-09-11 13:10:00,24.13,24.13,24.07,24.12,26800.0,13.6623,13.6623,13.6283,13.6566,26800.0
2006-09-11 13:20:00,24.12,24.19,24.12,24.18,17400.0,13.6566,13.6962,13.6566,13.6906,17400.0
2006-09-11 13:30:00,24.17,24.18,24.16,24.16,14900.0,13.6849,13.6906,13.6793,13.6793,14900.0
2006-09-11 13:40:00,24.16,24.18,24.16,24.16,13700.0,13.6793,13.6906,13.6793,13.6793,13700.0
2006-09-11 13:50:00,24.16,24.17,24.14,24.14,9200.0,13.6793,13.6849,13.6679,13.6679,9200.0
2006-09-11 14:00:00,24.14,24.15,24.13,24.13,8700.0,13.6679,13.6736,13.6623,13.6623,8700.0
2006-09-11 14:10:00,24.13,24.15,24.13,24.14,17600.0,13.6623,13.6736,13.6623,13.6679,17600.0
2006-09-11 14:20:00,24.15,24.15,24.13,24.13,14100.0,13.6736,13.6736,13.6623,13.6623,14100.0
2006-09-11 14:30:00,24.14,24.14,24.11,24.11,16700.0,13.6679,13.6679,13.6509,13.6509,16700.0
2006-09-11 14:40:00,24.1,24.1,24.08,24.09,20700.0,13.6453,13.6453,13.634,13.6396,20700.0
2006-09-11 14:50:00,24.09,24.16,24.08,24.13,25800.0,13.6396,13.6793,13.634,13.6623,25800.0
2006-09-11 15:00:00,24.13,24.13,24.1,24.1,20800.0,13.6623,13.6623,13.6453,13.6453,20800.0
2006-09-11 15:10:00,24.11,24.11,24.09,24.1,23000.0,13.6509,13.6509,13.6396,13.6453,23000.0
2006-09-11 15:20:00,24.09,24.13,24.09,24.12,26400.0,13.6396,13.6623,13.6396,13.6566,26400.0
2006-09-11 15:30:00,24.12,24.18,24.12,24.17,38300.0,13.6566,13.6906,13.6566,13.6849,38300.0
2006-09-11 15:40:00,24.16,24.17,24.13,24.15,34900.0,13.6793,13.6849,13.6623,13.6736,34900.0
2006-09-11 15:50:00,24.16,24.19,24.15,24.19,57900.0,13.6793,13.6962,13.6736,13.6962,57900.0
2006-09-12 09:30:00,24.25,24.31,24.2,24.22,49400.0,13.7302,13.7642,13.7019,13.7132,49400.0
2006-09-12 09:40:00,24.21,24.22,24.11,24.13,71800.0,13.7076,13.7132,13.6509,13.6623,71800.0
2006-09-12 09:50:00,24.12,24.13,24.01,24.07,120100.0,13.6566,13.6623,13.5943,13.6283,120100.0
2006-09-12 10:00:00,24.07,24.12,24.07,24.09,41900.0,13.6283,13.6566,13.6283,13.6396,41900.0
2006-09-12 10:10:00,24.09,24.09,24.02,24.02,56300.0,13.6396,13.6396,13.6,13.6,56300.0
2006-09-12 10:20:00,24.03,24.06,24.02,24.03,40400.0,13.6056,13.6226,13.6,13.6056,40400.0
2006-09-12 10:30:00,24.02,24.08,24.01,24.06,63500.0,13.6,13.634,13.5943,13.6226,63500.0
2006-09-12 10:40:00,24.06,24.06,24.0,24.02,53300.0,13.6226,13.6226,13.5887,13.6,53300.0
2006-09-12 10:50:00,24.02,24.06,24.01,24.05,37200.0,13.6,13.6226,13.5943,13.617,37200.0
2006-09-12 11:00:00,24.05,24.07,24.04,24.06,39200.0,13.617,13.6283,13.6113,13.6226,39200.0
2006-09-12 11:10:00,24.06,24.06,24.02,24.03,25200.0,13.6226,13.6226,13.6,13.6056,25200.0
2006-09-12 11:20:00,24.03,24.04,24.02,24.03,30300.0,13.6056,13.6113,13.6,13.6056,30300.0
2006-09-12 11:30:00,24.04,24.12,24.04,24.1,55100.0,13.6113,13.6566,13.6113,13.6453,55100.0
2006-09-12 11:40:00,24.09,24.09,24.03,24.03,31400.0,13.6396,13.6396,13.6056,13.6056,31400.0
2006-09-12 11:50:00,24.03,24.03,24.01,24.01,27500.0,13.6056,13.6056,13.5943,13.5943,27500.0
2006-09-12 12:00:00,24.01,24.02,24.0,24.02,34700.0,13.5943,13.6,13.5887,13.6,34700.0
2006-09-12 12:10:00,24.01,24.04,24.01,24.03,17500.0,13.5943,13.6113,13.5943,13.6056,17500.0
2006-09-12 12:20:00,24.04,24.04,24.02,24.03,13800.0,13.6113,13.6113,13.6,13.6056,13800.0
2006-09-12 12:30:00,24.03,24.04,24.02,24.03,19400.0,13.6056,13.6113,13.6,13.6056,19400.0
2006-09-12 12:40:00,24.02,24.03,23.99,24.0,56800.0,13.6,13.6056,13.583,13.5887,56800.0
2006-09-12 12:50:00,24.0,24.0,23.98,23.99,17600.0,13.5887,13.5887,13.5773,13.583,17600.0
2006-09-12 13:00:00,24.0,24.01,23.97,23.98,39700.0,13.5887,13.5943,13.5717,13.5773,39700.0
2006-09-12 13:10:00,23.98,23.98,23.92,23.92,54200.0,13.5773,13.5773,13.5434,13.5434,54200.0
2006-09-12 13:20:00,23.93,23.93,23.9,23.91,76700.0,13.549,13.549,13.532,13.5377,76700.0
2006-09-12 13:30:00,23.9,23.91,23.89,23.9,49800.0,13.532,13.5377,13.5264,13.532,49800.0
2006-09-12 13:40:00,23.9,23.91,23.89,23.89,61100.0,13.532,13.5377,13.5264,13.5264,61100.0
2006-09-12 13:50:00,23.89,23.91,23.87,23.88,61500.0,13.5264,13.5377,13.5151,13.5207,61500.0
2006-09-12 14:00:00,23.87,23.89,23.86,23.87,36700.0,13.5151,13.5264,13.5094,13.5151,36700.0
2006-09-12 14:10:00,23.87,23.89,23.83,23.89,76900.0,13.5151,13.5264,13.4924,13.5264,76900.0
2006-09-12 14:20:00,23.89,23.9,23.87,23.89,27800.0,13.5264,13.532,13.5151,13.5264,27800.0
2006-09-12 14:30:00,23.89,23.89,23.86,23.87,75400.0,13.5264,13.5264,13.5094,13.5151,75400.0
2006-09-12 14:40:00,23.86,23.88,23.85,23.86,56600.0,13.5094,13.5207,13.5037,13.5094,56600.0
2006-09-12 14:50:00,23.86,23.87,23.84,23.85,82700.0,13.5094,13.5151,13.4981,13.5037,82700.0
2006-09-12 15:00:00,23.85,23.86,23.84,23.86,55700.0,13.5037,13.5094,13.4981,13.5094,55700.0
2006-09-12 15:10:00,23.86,23.86,23.81,23.81,88000.0,13.5094,13.5094,13.4811,13.4811,88000.0
2006-09-12 15:20:00,23.81,23.82,23.79,23.79,116800.0,13.4811,13.4867,13.4698,13.4698,116800.0
2006-09-12 15:30:00,23.8,23.87,23.8,23.85,93500.0,13.4754,13.5151,13.4754,13.5037,93500.0
2006-09-12 15:40:00,23.86,23.88,23.85,23.87,102200.0,13.5094,13.5207,13.5037,13.5151,102200.0
2006-09-12 15:50:00,23.88,23.93,23.87,23.9,182700.0,13.5207,13.549,13.5151,13.532,182700.0
2006-09-13 09:30:00,23.73,23.78,23.65,23.69,78900.0,13.4358,13.4641,13.3905,13.4131,78900.0
2006-09-13 09:40:00,23.66,23.76,23.62,23.73,53700.0,13.3962,13.4528,13.3735,13.4358,53700.0
2006-09-13 09:50:00,23.73,23.83,23.71,23.82,41000.0,13.4358,13.4924,13.4245,13.4867,41000.0
2006-09-13 10:00:00,23.82,23.86,23.73,23.78,100300.0,13.4867,13.5094,13.4358,13.4641,100300.0
2006-09-13 10:10:00,23.78,23.9,23.77,23.88,47200.0,13.4641,13.532,13.4584,13.5207,47200.0
2006-09-13 10:20:00,23.89,23.91,23.8,23.8,73000.0,13.5264,13.5377,13.4754,13.4754,73000.0
2006-09-13 10:30:00,23.8,23.81,23.74,23.75,53100.0,13.4754,13.4811,13.4414,13.4471,53100.0
2006-09-13 10:40:00,23.74,23.82,23.74,23.77,50300.0,13.4414,13.4867,13.4414,13.4584,50300.0
2006-09-13 10:50:00,23.78,23.78,23.72,23.73,28900.0,13.4641,13.4641,13.4301,13.4358,28900.0
2006-09-13 11:00:00,23.74,23.81,23.72,23.81,58200.0,13.4414,13.4811,13.4301,13.4811,58200.0
2006-09-13 11:10:00,23.8,23.81,23.75,23.76,32600.0,13.4754,13.4811,13.4471,13.4528,32600.0
2006-09-13 11:20:00,23.75,23.77,23.71,23.75,45800.0,13.4471,13.4584,13.4245,13.4471,45800.0
2006-09-13 11:30:00,23.74,23.76,23.69,23.7,53000.0,13.4414,13.4528,13.4131,13.4188,53000.0
2006-09-13 11:40:00,23.72,23.72,23.66,23.68,52600.0,13.4301,13.4301,13.3962,13.4075,52600.0
2006-09-13 11:50:00,23.68,23.74,23.67,23.73,59300.0,13.4075,13.4414,13.4018,13.4358,59300.0
2006-09-13 12:00:00,23.72,23.77,23.7,23.77,21700.0,13.4301,13.4584,13.4188,13.4584,21700.0
2006-09-13 12:10:00,23.74,23.78,23.74,23.76,35700.0,13.4414,13.4641,13.4414,13.4528,35700.0
2006-09-13 12:20:00,23.76,23.81,23.74,23.81,43700.0,13.4528,13.4811,13.4414,13.4811,43700.0
2006-09-13 12:30:00,23.81,23.85,23.78,23.84,31200.0,13.4811,13.5037,13.4641,13.4981,31200.0
2006-09-13 12:40:00,23.85,23.85,23.79,23.83,14100.0,13.5037,13.5037,13.4698,13.4924,14100.0
2006-09-13 12:50:00,23.84,23.85,23.82,23.83,16300.0,13.4981,13.5037,13.4867,13.4924,16300.0
2006-09-13 13:00:00,23.83,23.85,23.83,23.84,10000.0,13.4924,13.5037,13.4924,13.4981,10000.0
2006-09-13 13:10:00,23.84,23.86,23.83,23.86,15400.0,13.4981,13.5094,13.4924,13.5094,15400.0
2006-09-13 13:20:00,23.85,23.85,23.82,23.84,26900.0,13.5037,13.5037,13.4867,13.4981,26900.0
2006-09-13 13:30:00,23.84,23.87,23.84,23.87,15000.0,13.4981,13.5151,13.4981,13.5151,15000.0
2006-09-13 13:40:00,23.87,23.88,23.84,23.87,29900.0,13.5151,13.5207,13.4981,13.5151,29900.0
2006-09-13 13:50:00,23.84,23.88,23.84,23.87,13400.0,13.4981,13.5207,13.4981,13.5151,13400.0
2006-09-13 14:00:00,23.88,23.89,23.86,23.87,23200.0,13.5207,13.5264,13.5094,13.5151,23200.0
2006-09-13 14:10:00,23.88,23.89,23.84,23.86,25100.0,13.5207,13.5264,13.4981,13.5094,25100.0
2006-09-13 14:20:00,23.86,23.88,23.85,23.87,26000.0,13.5094,13.5207,13.5037,13.5151,26000.0
2006-09-13 14:30:00,23.88,23.9,23.86,23.88,36200.0,13.5207,13.532,13.5094,13.5207,36200.0
2006-09-13 14:40:00,23.88,23.89,23.86,23.88,44100.0,13.5207,13.5264,13.5094,13.5207,44100.0
2006-09-13 14:50:00,23.88,23.95,23.88,23.94,38800.0,13.5207,13.5603,13.5207,13.5547,38800.0
2006-09-13 15:00:00,23.94,23.95,23.9,23.91,27600.0,13.5547,13.5603,13.532,13.5377,27600.0
2006-09-13 15:10:00,23.91,23.94,23.91,23.93,24600.0,13.5377,13.5547,13.5377,13.549,24600.0
2006-09-13 15:20:00,23.93,23.97,23.92,23.97,37600.0,13.549,13.5717,13.5434,13.5717,37600.0
2006-09-13 15:30:00,23.98,24.0,23.94,23.99,58900.0,13.5773,13.5887,13.5547,13.583,58900.0
2006-09-13 15:40:00,23.99,24.0,23.97,24.0,50500.0,13.583,13.5887,13.5717,13.5887,50500.0
2006-09-13 15:50:00,24.0,24.03,23.97,23.99,77500.0,13.5887,13.6056,13.5717,13.583,77500.0
2006-09-14 09:30:00,24.1,24.29,24.05,24.15,59500.0,13.6453,13.7529,13.617,13.6736,59500.0
2006-09-14 09:40:00,24.16,24.16,24.03,24.04,89600.0,13.6793,13.6793,13.6056,13.6113,89600.0
2006-09-14 09:50:00,24.04,24.18,23.97,24.17,37700.0,13.6113,13.6906,13.5717,13.6849,37700.0
2006-09-14 10:00:00,24.17,24.22,24.17,24.22,26600.0,13.6849,13.7132,13.6849,13.7132,26600.0
2006-09-14 10:10:00,24.22,24.33,24.19,24.33,41500.0,13.7132,13.7755,13.6962,13.7755,41500.0
2006-09-14 10:20:00,24.32,24.32,24.21,24.22,41900.0,13.7698,13.7698,13.7076,13.7132,41900.0
2006-09-14 10:30:00,24.22,24.26,24.2,24.22,19400.0,13.7132,13.7359,13.7019,13.7132,19400.0
2006-09-14 10:40:00,24.21,24.23,24.2,24.22,19500.0,13.7076,13.7189,13.7019,13.7132,19500.0
2006-09-14 10:50:00,24.22,24.24,24.17,24.19,42700.0,13.7132,13.7245,13.6849,13.6962,42700.0
2006-09-14 11:00:00,24.18,24.2,24.1,24.13,33300.0,13.6906,13.7019,13.6453,13.6623,33300.0
2006-09-14 11:10:00,24.14,24.16,24.11,24.11,26100.0,13.6679,13.6793,13.6509,13.6509,26100.0
2006-09-14 11:20:00,24.11,24.11,24.04,24.08,54100.0,13.6509,13.6509,13.6113,13.634,54100.0
2006-09-14 11:30:00,24.07,24.08,24.04,24.05,39500.0,13.6283,13.634,13.6113,13.617,39500.0
2006-09-14 11:40:00,24.05,24.07,24.03,24.05,138700.0,13.617,13.6283,13.6056,13.617,138700.0
2006-09-14 11:50:00,24.06,24.15,24.06,24.13,64800.0,13.6226,13.6736,13.6226,13.6623,64800.0
2006-09-14 12:00:00,24.15,24.15,24.08,24.1,14900.0,13.6736,13.6736,13.634,13.6453,14900.0
2006-09-14 12:10:00,24.11,24.13,24.1,24.11,10500.0,13.6509,13.6623,13.6453,13.6509,10500.0
2006-09-14 12:20:00,24.11,24.12,24.09,24.1,13200.0,13.6509,13.6566,13.6396,13.6453,13200.0
2006-09-14 12:30:00,24.11,24.12,24.1,24.1,11200.0,13.6509,13.6566,13.6453,13.6453,11200.0
2006-09-14 12:40:00,24.1,24.1,24.08,24.08,19100.0,13.6453,13.6453,13.634,13.634,19100.0
2006-09-14 12:50:00,24.09,24.09,24.06,24.07,31700.0,13.6396,13.6396,13.6226,13.6283,31700.0
2006-09-14 13:00:00,24.06,24.07,24.02,24.03,33400.0,13.6226,13.6283,13.6,13.6056,33400.0
2006-09-14 13:10:00,24.03,24.05,24.02,24.05,11900.0,13.6056,13.617,13.6,13.617,11900.0
2006-09-14 13:20:00,24.05,24.05,24.03,24.05,7400.0,13.617,13.617,13.6056,13.617,7400.0
2006-09-14 13:30:00,24.04,24.07,24.03,24.05,18100.0,13.6113,13.6283,13.6056,13.617,18100.0
2006-09-14 13:40:00,24.06,24.06,24.02,24.06,39600.0,13.6226,13.6226,13.6,13.6226,39600.0
2006-09-14 13:50:00,24.06,24.1,24.04,24.08,39000.0,13.6226,13.6453,13.6113,13.634,39000.0
2006-09-14 14:00:00,24.08,24.09,24.05,24.06,30100.0,13.634,13.6396,13.617,13.6226,30100.0
2006-09-14 14:10:00,24.06,24.09,24.05,24.07,28500.0,13.6226,13.6396,13.617,13.6283,28500.0
2006-09-14 14:20:00,24.07,24.09,24.06,24.09,43900.0,13.6283,13.6396,13.6226,13.6396,43900.0
2006-09-14 14:30:00,24.09,24.1,24.08,24.1,50100.0,13.6396,13.6453,13.634,13.6453,50100.0
2006-09-14 14:40:00,24.1,24.1,24.03,24.05,29300.0,13.6453,13.6453,13.6056,13.617,29300.0
2006-09-14 14:50:00,24.06,24.07,24.02,24.04,31100.0,13.6226,13.6283,13.6,13.6113,31100.0
2006-09-14 15:00:00,24.04,24.05,24.0,24.01,20700.0,13.6113,13.617,13.5887,13.5943,20700.0
2006-09-14 15:10:00,24.0,24.02,23.97,23.97,32000.0,13.5887,13.6,13.5717,13.5717,32000.0
2006-09-14 15:20:00,23.97,23.97,23.94,23.96,32600.0,13.5717,13.5717,13.5547,13.566,32600.0
2006-09-14 15:30:00,23.95,23.98,23.91,23.95,73400.0,13.5603,13.5773,13.5377,13.5603,73400.0
2006-09-14 15:40:00,23.94,24.0,23.93,23.99,31400.0,13.5547,13.5887,13.549,13.583,31400.0
2006-09-14 15:50:00,23.99,24.0,23.97,24.0,49500.0,13.583,13.5887,13.5717,13.5887,49500.0
2006-09-15 09:30:00,24.12,24.28,24.05,24.12,601800.0,13.6566,13.7472,13.617,13.6566,601800.0
2006-09-15 09:40:00,24.12,24.17,24.04,24.1,21300.0,13.6566,13.6849,13.6113,13.6453,21300.0
2006-09-15 09:50:00,24.12,24.12,24.04,24.05,9600.0,13.6566,13.6566,13.6113,13.617,9600.0
2006-09-15 10:00:00,24.05,24.14,24.03,24.12,14500.0,13.617,13.6679,13.6056,13.6566,14500.0
2006-09-15 10:10:00,24.1,24.16,24.08,24.11,49800.0,13.6453,13.6793,13.634,13.6509,49800.0
2006-09-15 10:20:00,24.12,24.12,24.06,24.1,12300.0,13.6566,13.6566,13.6226,13.6453,12300.0
2006-09-15 10:30:00,24.1,24.1,24.08,24.09,14500.0,13.6453,13.6453,13.634,13.6396,14500.0
2006-09-15 10:40:00,24.09,24.09,24.05,24.05,26500.0,13.6396,13.6396,13.617,13.617,26500.0
2006-09-15 10:50:00,24.05,24.07,24.05,24.06,15500.0,13.617,13.6283,13.617,13.6226,15500.0
2006-09-15 11:00:00,24.06,24.07,24.03,24.05,18200.0,13.6226,13.6283,13.6056,13.617,18200.0
2006-09-15 11:10:00,24.04,24.06,24.03,24.05,27100.0,13.6113,13.6226,13.6056,13.617,27100.0
2006-09-15 11:20:00,24.05,24.05,24.03,24.03,29500.0,13.617,13.617,13.6056,13.6056,29500.0
2006-09-15 11:30:00,24.03,24.05,24.02,24.04,23200.0,13.6056,13.617,13.6,13.6113,23200.0
2006-09-15 11:40:00,24.03,24.03,23.98,23.98,30700.0,13.6056,13.6056,13.5773,13.5773,30700.0
2006-09-15 11:50:00,23.98,23.98,23.95,23.96,34800.0,13.5773,13.5773,13.5603,13.566,34800.0
2006-09-15 12:00:00,23.96,23.96,23.92,23.93,30600.0,13.566,13.566,13.5434,13.549,30600.0
2006-09-15 12:10:00,23.94,23.94,23.91,23.92,26900.0,13.5547,13.5547,13.5377,13.5434,26900.0
2006-09-15 12:20:00,23.92,23.93,23.89,23.89,29900.0,13.5434,13.549,13.5264,13.5264,29900.0
2006-09-15 12:30:00,23.89,23.89,23.81,23.82,43000.0,13.5264,13.5264,13.4811,13.4867,43000.0
2006-09-15 12:40:00,23.82,23.82,23.77,23.79,26200.0,13.4867,13.4867,13.4584,13.4698,26200.0
2006-09-15 12:50:00,23.79,23.8,23.75,23.79,51700.0,13.4698,13.4754,13.4471,13.4698,51700.0
2006-09-15 13:00:00,23.79,23.85,23.79,23.82,71100.0,13.4698,13.5037,13.4698,13.4867,71100.0
2006-09-15 13:10:00,23.82,23.82,23.75,23.77,50300.0,13.4867,13.4867,13.4471,13.4584,50300.0
2006-09-15 13:20:00,23.77,23.8,23.74,23.75,28000.0,13.4584,13.4754,13.4414,13.4471,28000.0
2006-09-15 13:30:00,23.75,23.81,23.73,23.81,44300.0,13.4471,13.4811,13.4358,13.4811,44300.0
2006-09-15 13:40:00,23.8,23.89,23.8,23.87,52800.0,13.4754,13.5264,13.4754,13.5151,52800.0
2006-09-15 13:50:00,23.88,23.9,23.84,23.89,153200.0,13.5207,13.532,13.4981,13.5264,153200.0
2006-09-15 14:00:00,23.9,23.9,23.88,23.89,62700.0,13.532,13.532,13.5207,13.5264,62700.0
2006-09-15 14:10:00,23.89,23.9,23.87,23.89,46900.0,13.5264,13.532,13.5151,13.5264,46900.0
2006-09-15 14:20:00,23.89,23.9,23.89,23.9,21900.0,13.5264,13.532,13.5264,13.532,21900.0
2006-09-15 14:30:00,23.89,23.93,23.89,23.93,65000.0,13.5264,13.549,13.5264,13.549,65000.0
2006-09-15 14:40:00,23.93,23.95,23.93,23.94,40500.0,13.549,13.5603,13.549,13.5547,40500.0
2006-09-15 14:50:00,23.94,23.95,23.91,23.93,29800.0,13.5547,13.5603,13.5377,13.549,29800.0
2006-09-15 15:00:00,23.93,23.93,23.91,23.93,39800.0,13.549,13.549,13.5377,13.549,39800.0
2006-09-15 15:10:00,23.92,23.94,23.91,23.92,46300.0,13.5434,13.5547,13.5377,13.5434,46300.0
2006-09-15 15:20:00,23.92,23.93,23.91,23.92,44100.0,13.5434,13.549,13.5377,13.5434,44100.0
2006-09-15 15:30:00,23.92,23.92,23.88,23.9,70200.0,13.5434,13.5434,13.5207,13.532,70200.0
2006-09-15 15:40:00,23.89,23.89,23.86,23.88,87900.0,13.5264,13.5264,13.5094,13.5207,87900.0
2006-09-15 15:50:00,23.89,23.92,23.87,23.88,93600.0,13.5264,13.5434,13.5151,13.5207,93600.0
2006-09-18 09:30:00,23.67,23.8,23.53,23.58,125100.0,13.4018,13.4754,13.3225,13.3509,125100.0
2006-09-18 09:40:00,23.59,23.68,23.58,23.63,35800.0,13.3565,13.4075,13.3509,13.3792,35800.0
2006-09-18 09:50:00,23.64,23.77,23.64,23.76,42600.0,13.3848,13.4584,13.3848,13.4528,42600.0
2006-09-18 10:00:00,23.77,23.82,23.77,23.81,21300.0,13.4584,13.4867,13.4584,13.4811,21300.0
2006-09-18 10:10:00,23.81,23.83,23.78,23.79,59000.0,13.4811,13.4924,13.4641,13.4698,59000.0
2006-09-18 10:20:00,23.79,23.8,23.68,23.68,67700.0,13.4698,13.4754,13.4075,13.4075,67700.0
2006-09-18 10:30:00,23.67,23.67,23.62,23.62,70300.0,13.4018,13.4018,13.3735,13.3735,70300.0
2006-09-18 10:40:00,23.61,23.62,23.59,23.6,46200.0,13.3678,13.3735,13.3565,13.3622,46200.0
2006-09-18 10:50:00,23.59,23.6,23.58,23.59,30700.0,13.3565,13.3622,13.3509,13.3565,30700.0
2006-09-18 11:00:00,23.59,23.62,23.59,23.6,33500.0,13.3565,13.3735,13.3565,13.3622,33500.0
2006-09-18 11:10:00,23.61,23.62,23.59,23.59,38800.0,13.3678,13.3735,13.3565,13.3565,38800.0
2006-09-18 11:20:00,23.6,23.6,23.55,23.57,44400.0,13.3622,13.3622,13.3339,13.3452,44400.0
2006-09-18 11:30:00,23.57,23.65,23.57,23.64,70500.0,13.3452,13.3905,13.3452,13.3848,70500.0
2006-09-18 11:40:00,23.64,23.67,23.64,23.67,46600.0,13.3848,13.4018,13.3848,13.4018,46600.0
2006-09-18 11:50:00,23.66,23.67,23.65,23.65,60700.0,13.3962,13.4018,13.3905,13.3905,60700.0
2006-09-18 12:00:00,23.66,23.66,23.64,23.65,41800.0,13.3962,13.3962,13.3848,13.3905,41800.0
2006-09-18 12:10:00,23.65,23.66,23.64,23.64,28300.0,13.3905,13.3962,13.3848,13.3848,28300.0
2006-09-18 12:20:00,23.64,23.68,23.64,23.65,73800.0,13.3848,13.4075,13.3848,13.3905,73800.0
2006-09-18 12:30:00,23.65,23.68,23.64,23.68,21500.0,13.3905,13.4075,13.3848,13.4075,21500.0
2006-09-18 12:40:00,23.67,23.72,23.67,23.7,49400.0,13.4018,13.4301,13.4018,13.4188,49400.0
2006-09-18 12:50:00,23.7,23.7,23.66,23.66,47700.0,13.4188,13.4188,13.3962,13.3962,47700.0
2006-09-18 13:00:00,23.66,23.69,23.66,23.69,40200.0,13.3962,13.4131,13.3962,13.4131,40200.0
2006-09-18 13:10:00,23.69,23.77,23.69,23.76,49000.0,13.4131,13.4584,13.4131,13.4528,49000.0
2006-09-18 13:20:00,23.77,23.78,23.76,23.77,28400.0,13.4584,13.4641,13.4528,13.4584,28400.0
2006-09-18 13:30:00,23.77,23.78,23.74,23.78,51500.0,13.4584,13.4641,13.4414,13.4641,51500.0
2006-09-18 13:40:00,23.77,23.79,23.77,23.77,50100.0,13.4584,13.4698,13.4584,13.4584,50100.0
2006-09-18 13:50:00,23.77,23.77,23.73,23.74,66800.0,13.4584,13.4584,13.4358,13.4414,66800.0
2006-09-18 14:00:00,23.74,23.75,23.73,23.75,27800.0,13.4414,13.4471,13.4358,13.4471,27800.0
2006-09-18 14:10:00,23.74,23.83,23.74,23.82,26700.0,13.4414,13.4924,13.4414,13.4867,26700.0
2006-09-18 14:20:00,23.82,23.86,23.82,23.84,62000.0,13.4867,13.5094,13.4867,13.4981,62000.0
2006-09-18 14:30:00,23.84,23.88,23.83,23.88,65000.0,13.4981,13.5207,13.4924,13.5207,65000.0
2006-09-18 14:40:00,23.88,23.9,23.87,23.89,43100.0,13.5207,13.532,13.5151,13.5264,43100.0
2006-09-18 14:50:00,23.89,23.9,23.88,23.88,47900.0,13.5264,13.532,13.5207,13.5207,47900.0
2006-09-18 15:00:00,23.89,23.97,23.88,23.97,121500.0,13.5264,13.5717,13.5207,13.5717,121500.0
2006-09-18 15:10:00,23.97,24.01,23.97,24.01,91500.0,13.5717,13.5943,13.5717,13.5943,91500.0
2006-09-18 15:20:00,24.01,24.01,23.94,23.95,76900.0,13.5943,13.5943,13.5547,13.5603,76900.0
2006-09-18 15:30:00,23.95,23.95,23.93,23.94,55600.0,13.5603,13.5603,13.549,13.5547,55600.0
2006-09-18 15:40:00,23.94,24.02,23.92,24.02,122900.0,13.5547,13.6,13.5434,13.6,122900.0
2006-09-18 15:50:00,24.02,24.02,23.97,24.0,77800.0,13.6,13.6,13.5717,13.5887,77800.0
2006-09-19 09:30:00,24.12,24.25,24.1,24.24,93700.0,13.6566,13.7302,13.6453,13.7245,93700.0
2006-09-19 09:40:00,24.23,24.24,24.15,24.2,54900.0,13.7189,13.7245,13.6736,13.7019,54900.0
2006-09-19 09:50:00,24.2,24.22,24.18,24.21,68700.0,13.7019,13.7132,13.6906,13.7076,68700.0
2006-09-19 10:00:00,24.2,24.2,24.13,24.15,53900.0,13.7019,13.7019,13.6623,13.6736,53900.0
2006-09-19 10:10:00,24.15,24.15,24.09,24.09,51000.0,13.6736,13.6736,13.6396,13.6396,51000.0
2006-09-19 10:20:00,24.09,24.13,24.09,24.12,25900.0,13.6396,13.6623,13.6396,13.6566,25900.0
2006-09-19 10:30:00,24.13,24.13,24.07,24.07,54300.0,13.6623,13.6623,13.6283,13.6283,54300.0
2006-09-19 10:40:00,24.08,24.13,24.07,24.09,68400.0,13.634,13.6623,13.6283,13.6396,68400.0
2006-09-19 10:50:00,24.09,24.13,24.08,24.12,49000.0,13.6396,13.6623,13.634,13.6566,49000.0
2006-09-19 11:00:00,24.12,24.15,24.12,24.15,38500.0,13.6566,13.6736,13.6566,13.6736,38500.0
2006-09-19 11:10:00,24.15,24.21,24.15,24.18,62100.0,13.6736,13.7076,13.6736,13.6906,62100.0
2006-09-19 11:20:00,24.17,24.19,24.15,24.15,47700.0,13.6849,13.6962,13.6736,13.6736,47700.0
2006-09-19 11:30:00,24.15,24.18,24.15,24.16,41600.0,13.6736,13.6906,13.6736,13.6793,41600.0
2006-09-19 11:40:00,24.16,24.19,24.13,24.17,53900.0,13.6793,13.6962,13.6623,13.6849,53900.0
2006-09-19 11:50:00,24.17,24.18,24.11,24.15,45700.0,13.6849,13.6906,13.6509,13.6736,45700.0
2006-09-19 12:00:00,24.14,24.19,24.1,24.1,72100.0,13.6679,13.6962,13.6453,13.6453,72100.0
2006-09-19 12:10:00,24.11,24.13,24.11,24.13,48200.0,13.6509,13.6623,13.6509,13.6623,48200.0
2006-09-19 12:20:00,24.12,24.14,24.12,24.12,34700.0,13.6566,13.6679,13.6566,13.6566,34700.0
2006-09-19 12:30:00,24.12,24.13,24.12,24.12,119600.0,13.6566,13.6623,13.6566,13.6566,119600.0
2006-09-19 12:40:00,24.13,24.15,24.12,24.14,39500.0,13.6623,13.6736,13.6566,13.6679,39500.0
2006-09-19 12:50:00,24.14,24.15,24.12,24.13,30100.0,13.6679,13.6736,13.6566,13.6623,30100.0
2006-09-19 13:00:00,24.12,24.14,24.12,24.13,35200.0,13.6566,13.6679,13.6566,13.6623,35200.0
2006-09-19 13:10:00,24.13,24.14,24.12,24.12,27100.0,13.6623,13.6679,13.6566,13.6566,27100.0
2006-09-19 13:20:00,24.12,24.14,24.11,24.11,27500.0,13.6566,13.6679,13.6509,13.6509,27500.0
2006-09-19 13:30:00,24.11,24.12,24.1,24.1,45300.0,13.6509,13.6566,13.6453,13.6453,45300.0
2006-09-19 13:40:00,24.1,24.13,24.09,24.13,30300.0,13.6453,13.6623,13.6396,13.6623,30300.0
2006-09-19 13:50:00,24.12,24.13,24.11,24.11,31700.0,13.6566,13.6623,13.6509,13.6509,31700.0
2006-09-19 14:00:00,24.11,24.13,24.08,24.09,47900.0,13.6509,13.6623,13.634,13.6396,47900.0
2006-09-19 14:10:00,24.09,24.11,24.08,24.1,30800.0,13.6396,13.6509,13.634,13.6453,30800.0
2006-09-19 14:20:00,24.1,24.1,24.08,24.08,48000.0,13.6453,13.6453,13.634,13.634,48000.0
2006-09-19 14:30:00,24.08,24.09,24.08,24.08,21000.0,13.634,13.6396,13.634,13.634,21000.0
2006-09-19 14:40:00,24.09,24.12,24.08,24.1,59800.0,13.6396,13.6566,13.634,13.6453,59800.0
2006-09-19 14:50:00,24.1,24.12,24.09,24.12,45400.0,13.6453,13.6566,13.6396,13.6566,45400.0
2006-09-19 15:00:00,24.12,24.12,24.08,24.1,44300.0,13.6566,13.6566,13.634,13.6453,44300.0
2006-09-19 15:10:00,24.11,24.11,24.08,24.09,24800.0,13.6509,13.6509,13.634,13.6396,24800.0
2006-09-19 15:20:00,24.08,24.11,24.07,24.1,52400.0,13.634,13.6509,13.6283,13.6453,52400.0
2006-09-19 15:30:00,24.11,24.13,24.1,24.1,59800.0,13.6509,13.6623,13.6453,13.6453,59800.0
2006-09-19 15:40:00,24.1,24.15,24.1,24.15,73000.0,13.6453,13.6736,13.6453,13.6736,73000.0
2006-09-19 15:50:00,24.15,24.18,24.11,24.16,79700.0,13.6736,13.6906,13.6509,13.6793,79700.0
2006-09-20 09:30:00,24.26,24.4,24.25,24.3,41800.0,13.7359,13.8151,13.7302,13.7585,41800.0
2006-09-20 09:40:00,24.29,24.29,24.21,24.22,27700.0,13.7529,13.7529,13.7076,13.7132,27700.0
2006-09-20 09:50:00,24.21,24.21,24.16,24.16,14300.0,13.7076,13.7076,13.6793,13.6793,14300.0
2006-09-20 10:00:00,24.17,24.23,24.17,24.21,26400.0,13.6849,13.7189,13.6849,13.7076,26400.0
2006-09-20 10:10:00,24.21,24.21,24.19,24.19,15200.0,13.7076,13.7076,13.6962,13.6962,15200.0
2006-09-20 10:20:00,24.18,24.29,24.18,24.28,42000.0,13.6906,13.7529,13.6906,13.7472,42000.0
2006-09-20 10:30:00,24.3,24.35,24.29,24.3,64200.0,13.7585,13.7868,13.7529,13.7585,64200.0
2006-09-20 10:40:00,24.29,24.32,24.29,24.31,23700.0,13.7529,13.7698,13.7529,13.7642,23700.0
2006-09-20 10:50:00,24.31,24.32,24.31,24.31,27300.0,13.7642,13.7698,13.7642,13.7642,27300.0
2006-09-20 11:00:00,24.31,24.33,24.29,24.29,45200.0,13.7642,13.7755,13.7529,13.7529,45200.0
2006-09-20 11:10:00,24.29,24.31,24.29,24.3,17700.0,13.7529,13.7642,13.7529,13.7585,17700.0
2006-09-20 11:20:00,24.3,24.31,24.3,24.3,22200.0,13.7585,13.7642,13.7585,13.7585,22200.0
2006-09-20 11:30:00,24.31,24.33,24.3,24.31,20200.0,13.7642,13.7755,13.7585,13.7642,20200.0
2006-09-20 11:40:00,24.3,24.31,24.3,24.31,18300.0,13.7585,13.7642,13.7585,13.7642,18300.0
2006-09-20 11:50:00,24.31,24.31,24.3,24.3,19500.0,13.7642,13.7642,13.7585,13.7585,19500.0
2006-09-20 12:00:00,24.3,24.32,24.3,24.31,35400.0,13.7585,13.7698,13.7585,13.7642,35400.0
2006-09-20 12:10:00,24.31,24.32,24.3,24.31,27500.0,13.7642,13.7698,13.7585,13.7642,27500.0
2006-09-20 12:20:00,24.3,24.31,24.3,24.3,14200.0,13.7585,13.7642,13.7585,13.7585,14200.0
2006-09-20 12:30:00,24.3,24.32,24.3,24.3,17600.0,13.7585,13.7698,13.7585,13.7585,17600.0
2006-09-20 12:40:00,24.3,24.33,24.3,24.32,38700.0,13.7585,13.7755,13.7585,13.7698,38700.0
2006-09-20 12:50:00,24.32,24.32,24.28,24.28,42200.0,13.7698,13.7698,13.7472,13.7472,42200.0
2006-09-20 13:00:00,24.27,24.28,24.26,24.26,11100.0,13.7415,13.7472,13.7359,13.7359,11100.0
2006-09-20 13:10:00,24.27,24.27,24.24,24.25,42400.0,13.7415,13.7415,13.7245,13.7302,42400.0
2006-09-20 13:20:00,24.25,24.29,24.25,24.28,40600.0,13.7302,13.7529,13.7302,13.7472,40600.0
2006-09-20 13:30:00,24.27,24.3,24.27,24.29,20100.0,13.7415,13.7585,13.7415,13.7529,20100.0
2006-09-20 13:40:00,24.29,24.33,24.29,24.33,37900.0,13.7529,13.7755,13.7529,13.7755,37900.0
2006-09-20 13:50:00,24.32,24.34,24.32,24.34,22000.0,13.7698,13.7812,13.7698,13.7812,22000.0
2006-09-20 14:00:00,24.34,24.39,24.34,24.35,49400.0,13.7812,13.8095,13.7812,13.7868,49400.0
2006-09-20 14:10:00,24.34,24.36,24.27,24.33,58600.0,13.7812,13.7925,13.7415,13.7755,58600.0
2006-09-20 14:20:00,24.32,24.37,24.27,24.3,70700.0,13.7698,13.7982,13.7415,13.7585,70700.0
2006-09-20 14:30:00,24.3,24.37,24.27,24.35,68200.0,13.7585,13.7982,13.7415,13.7868,68200.0
2006-09-20 14:40:00,24.35,24.39,24.32,24.35,49600.0,13.7868,13.8095,13.7698,13.7868,49600.0
2006-09-20 14:50:00,24.35,24.39,24.3,24.38,57100.0,13.7868,13.8095,13.7585,13.8038,57100.0
2006-09-20 15:00:00,24.38,24.43,24.38,24.41,52200.0,13.8038,13.8321,13.8038,13.8208,52200.0
2006-09-20 15:10:00,24.41,24.43,24.41,24.42,39100.0,13.8208,13.8321,13.8208,13.8265,39100.0
2006-09-20 15:20:00,24.43,24.43,24.35,24.42,83400.0,13.8321,13.8321,13.7868,13.8265,83400.0
2006-09-20 15:30:00,24.43,24.47,24.39,24.43,72400.0,13.8321,13.8548,13.8095,13.8321,72400.0
2006-09-20 15:40:00,24.44,24.44,24.39,24.39,82700.0,13.8378,13.8378,13.8095,13.8095,82700.0
2006-09-20 15:50:00,24.4,24.4,24.33,24.38,121900.0,13.8151,13.8151,13.7755,13.8038,121900.0
2006-09-21 09:30:00,24.43,24.5,24.34,24.35,40500.0,13.8321,13.8718,13.7812,13.7868,40500.0
2006-09-21 09:40:00,24.37,24.41,24.34,24.39,18600.0,13.7982,13.8208,13.7812,13.8095,18600.0
2006-09-21 09:50:00,24.38,24.44,24.32,24.39,21300.0,13.8038,13.8378,13.7698,13.8095,21300.0
2006-09-21 10:00:00,24.39,24.41,24.38,24.4,29500.0,13.8095,13.8208,13.8038,13.8151,29500.0
2006-09-21 10:10:00,24.4,24.45,24.39,24.45,25600.0,13.8151,13.8434,13.8095,13.8434,25600.0
2006-09-21 10:20:00,24.44,24.51,24.44,24.49,46400.0,13.8378,13.8774,13.8378,13.8661,46400.0
2006-09-21 10:30:00,24.49,24.5,24.49,24.49,49000.0,13.8661,13.8718,13.8661,13.8661,49000.0
2006-09-21 10:40:00,24.49,24.52,24.49,24.51,46100.0,13.8661,13.8831,13.8661,13.8774,46100.0
2006-09-21 10:50:00,24.51,24.53,24.49,24.51,32700.0,13.8774,13.8887,13.8661,13.8774,32700.0
2006-09-21 11:00:00,24.51,24.53,24.5,24.51,16000.0,13.8774,13.8887,13.8718,13.8774,16000.0
2006-09-21 11:10:00,24.51,24.52,24.51,24.52,17000.0,13.8774,13.8831,13.8774,13.8831,17000.0
2006-09-21 11:20:00,24.52,24.52,24.5,24.5,35700.0,13.8831,13.8831,13.8718,13.8718,35700.0
2006-09-21 11:30:00,24.5,24.52,24.49,24.5,44200.0,13.8718,13.8831,13.8661,13.8718,44200.0
2006-09-21 11:40:00,24.51,24.51,24.45,24.48,40400.0,13.8774,13.8774,13.8434,13.8604,40400.0
2006-09-21 11:50:00,24.48,24.52,24.47,24.47,36700.0,13.8604,13.8831,13.8548,13.8548,36700.0
2006-09-21 12:00:00,24.47,24.47,24.35,24.41,81300.0,13.8548,13.8548,13.7868,13.8208,81300.0
2006-09-21 12:10:00,24.4,24.41,24.37,24.37,17600.0,13.8151,13.8208,13.7982,13.7982,17600.0
2006-09-21 12:20:00,24.37,24.37,24.26,24.29,29100.0,13.7982,13.7982,13.7359,13.7529,29100.0
2006-09-21 12:30:00,24.29,24.37,24.29,24.37,52800.0,13.7529,13.7982,13.7529,13.7982,52800.0
2006-09-21 12:40:00,24.36,24.42,24.36,24.41,54300.0,13.7925,13.8265,13.7925,13.8208,54300.0
2006-09-21 12:50:00,24.41,24.43,24.39,24.4,31400.0,13.8208,13.8321,13.8095,13.8151,31400.0
2006-09-21 13:00:00,24.4,24.4,24.33,24.33,12000.0,13.8151,13.8151,13.7755,13.7755,12000.0
2006-09-21 13:10:00,24.33,24.35,24.32,24.33,21600.0,13.7755,13.7868,13.7698,13.7755,21600.0
2006-09-21 13:20:00,24.33,24.35,24.31,24.33,33900.0,13.7755,13.7868,13.7642,13.7755,33900.0
2006-09-21 13:30:00,24.32,24.38,24.32,24.37,46500.0,13.7698,13.8038,13.7698,13.7982,46500.0
2006-09-21 13:40:00,24.37,24.39,24.36,24.38,7100.0,13.7982,13.8095,13.7925,13.8038,7100.0
2006-09-21 13:50:00,24.39,24.39,24.36,24.36,11600.0,13.8095,13.8095,13.7925,13.7925,11600.0
2006-09-21 14:00:00,24.35,24.36,24.28,24.28,20400.0,13.7868,13.7925,13.7472,13.7472,20400.0
2006-09-21 14:10:00,24.29,24.3,24.23,24.26,65700.0,13.7529,13.7585,13.7189,13.7359,65700.0
2006-09-21 14:20:00,24.25,24.25,24.19,24.2,44200.0,13.7302,13.7302,13.6962,13.7019,44200.0
2006-09-21 14:30:00,24.2,24.24,24.2,24.21,22800.0,13.7019,13.7245,13.7019,13.7076,22800.0
2006-09-21 14:40:00,24.2,24.21,24.15,24.18,36400.0,13.7019,13.7076,13.6736,13.6906,36400.0
2006-09-21 14:50:00,24.19,24.2,24.13,24.13,30000.0,13.6962,13.7019,13.6623,13.6623,30000.0
2006-09-21 15:00:00,24.15,24.18,24.13,24.18,48200.0,13.6736,13.6906,13.6623,13.6906,48200.0
2006-09-21 15:10:00,24.19,24.22,24.18,24.19,101300.0,13.6962,13.7132,13.6906,13.6962,101300.0
2006-09-21 15:20:00,24.19,24.28,24.19,24.28,80800.0,13.6962,13.7472,13.6962,13.7472,80800.0
2006-09-21 15:30:00,24.28,24.31,24.27,24.3,56800.0,13.7472,13.7642,13.7415,13.7585,56800.0
2006-09-21 15:40:00,24.3,24.35,24.29,24.34,146500.0,13.7585,13.7868,13.7529,13.7812,146500.0
2006-09-21 15:50:00,24.35,24.35,24.31,24.31,50300.0,13.7868,13.7868,13.7642,13.7642,50300.0
2006-09-22 09:30:00,24.34,24.4,24.25,24.34,31300.0,13.7812,13.8151,13.7302,13.7812,31300.0
2006-09-22 09:40:00,24.34,24.37,24.31,24.33,10700.0,13.7812,13.7982,13.7642,13.7755,10700.0
2006-09-22 09:50:00,24.33,24.36,24.26,24.29,16500.0,13.7755,13.7925,13.7359,13.7529,16500.0
2006-09-22 10:00:00,24.27,24.27,24.2,24.2,26600.0,13.7415,13.7415,13.7019,13.7019,26600.0
2006-09-22 10:10:00,24.21,24.26,24.18,24.26,21100.0,13.7076,13.7359,13.6906,13.7359,21100.0
2006-09-22 10:20:00,24.26,24.26,24.15,24.18,8300.0,13.7359,13.7359,13.6736,13.6906,8300.0
2006-09-22 10:30:00,24.15,24.16,24.12,24.12,9000.0,13.6736,13.6793,13.6566,13.6566,9000.0
2006-09-22 10:40:00,24.13,24.15,24.11,24.15,13800.0,13.6623,13.6736,13.6509,13.6736,13800.0
2006-09-22 10:50:00,24.16,24.17,24.14,24.15,95600.0,13.6793,13.6849,13.6679,13.6736,95600.0
2006-09-22 11:00:00,24.15,24.17,24.12,24.12,30200.0,13.6736,13.6849,13.6566,13.6566,30200.0
2006-09-22 11:10:00,24.12,24.14,24.1,24.14,22500.0,13.6566,13.6679,13.6453,13.6679,22500.0
2006-09-22 11:20:00,24.14,24.22,24.14,24.22,26200.0,13.6679,13.7132,13.6679,13.7132,26200.0
2006-09-22 11:30:00,24.22,24.24,24.2,24.24,26500.0,13.7132,13.7245,13.7019,13.7245,26500.0
2006-09-22 11:40:00,24.25,24.26,24.24,24.24,30400.0,13.7302,13.7359,13.7245,13.7245,30400.0
2006-09-22 11:50:00,24.24,24.27,24.24,24.27,27600.0,13.7245,13.7415,13.7245,13.7415,27600.0
2006-09-22 12:00:00,24.27,24.27,24.23,24.24,30600.0,13.7415,13.7415,13.7189,13.7245,30600.0
2006-09-22 12:10:00,24.23,24.25,24.23,24.24,13700.0,13.7189,13.7302,13.7189,13.7245,13700.0
2006-09-22 12:20:00,24.25,24.25,24.23,24.23,36300.0,13.7302,13.7302,13.7189,13.7189,36300.0
2006-09-22 12:30:00,24.23,24.24,24.23,24.23,11200.0,13.7189,13.7245,13.7189,13.7189,11200.0
2006-09-22 12:40:00,24.23,24.25,24.23,24.25,26700.0,13.7189,13.7302,13.7189,13.7302,26700.0
2006-09-22 12:50:00,24.25,24.25,24.23,24.24,23000.0,13.7302,13.7302,13.7189,13.7245,23000.0
2006-09-22 13:00:00,24.24,24.25,24.23,24.25,65400.0,13.7245,13.7302,13.7189,13.7302,65400.0
2006-09-22 13:10:00,24.24,24.29,24.24,24.28,37300.0,13.7245,13.7529,13.7245,13.7472,37300.0
2006-09-22 13:20:00,24.29,24.29,24.27,24.27,49100.0,13.7529,13.7529,13.7415,13.7415,49100.0
2006-09-22 13:30:00,24.27,24.33,24.27,24.32,68600.0,13.7415,13.7755,13.7415,13.7698,68600.0
2006-09-22 13:40:00,24.32,24.32,24.25,24.25,81300.0,13.7698,13.7698,13.7302,13.7302,81300.0
2006-09-22 13:50:00,24.25,24.26,24.22,24.26,22600.0,13.7302,13.7359,13.7132,13.7359,22600.0
2006-09-22 14:00:00,24.26,24.3,24.26,24.27,24600.0,13.7359,13.7585,13.7359,13.7415,24600.0
2006-09-22 14:10:00,24.27,24.31,24.27,24.31,29400.0,13.7415,13.7642,13.7415,13.7642,29400.0
2006-09-22 14:20:00,24.31,24.36,24.31,24.34,52300.0,13.7642,13.7925,13.7642,13.7812,52300.0
2006-09-22 14:30:00,24.34,24.36,24.34,24.35,53400.0,13.7812,13.7925,13.7812,13.7868,53400.0
2006-09-22 14:40:00,24.35,24.38,24.33,24.36,42900.0,13.7868,13.8038,13.7755,13.7925,42900.0
2006-09-22 14:50:00,24.37,24.4,24.37,24.37,51900.0,13.7982,13.8151,13.7982,13.7982,51900.0
2006-09-22 15:00:00,24.37,24.47,24.37,24.46,86100.0,13.7982,13.8548,13.7982,13.8491,86100.0
2006-09-22 15:10:00,24.46,24.52,24.46,24.5,129500.0,13.8491,13.8831,13.8491,13.8718,129500.0
2006-09-22 15:20:00,24.5,24.51,24.5,24.5,63100.0,13.8718,13.8774,13.8718,13.8718,63100.0
2006-09-22 15:30:00,24.5,24.5,24.42,24.42,76200.0,13.8718,13.8718,13.8265,13.8265,76200.0
2006-09-22 15:40:00,24.42,24.44,24.4,24.43,65000.0,13.8265,13.8378,13.8151,13.8321,65000.0
2006-09-22 15:50:00,24.43,24.44,24.39,24.43,81200.0,13.8321,13.8378,13.8095,13.8321,81200.0
2006-09-25 09:30:00,24.6,24.79,24.5,24.75,68500.0,13.9284,14.036,13.8718,14.0133,68500.0
2006-09-25 09:40:00,24.74,24.84,24.74,24.84,74600.0,14.0076,14.0643,14.0076,14.0643,74600.0
2006-09-25 09:50:00,24.84,24.85,24.74,24.74,59500.0,14.0643,14.0699,14.0076,14.0076,59500.0
2006-09-25 10:00:00,24.73,24.79,24.73,24.78,41600.0,14.002,14.036,14.002,14.0303,41600.0
2006-09-25 10:10:00,24.78,24.78,24.59,24.65,66800.0,14.0303,14.0303,13.9227,13.9567,66800.0
2006-09-25 10:20:00,24.65,24.7,24.64,24.66,216200.0,13.9567,13.985,13.951,13.9623,216200.0
2006-09-25 10:30:00,24.66,24.67,24.58,24.58,34800.0,13.9623,13.968,13.9171,13.9171,34800.0
2006-09-25 10:40:00,24.58,24.59,24.5,24.51,33100.0,13.9171,13.9227,13.8718,13.8774,33100.0
2006-09-25 10:50:00,24.51,24.57,24.5,24.55,33600.0,13.8774,13.9114,13.8718,13.9001,33600.0
2006-09-25 11:00:00,24.55,24.55,24.5,24.51,33100.0,13.9001,13.9001,13.8718,13.8774,33100.0
2006-09-25 11:10:00,24.51,24.53,24.5,24.52,20400.0,13.8774,13.8887,13.8718,13.8831,20400.0
2006-09-25 11:20:00,24.54,24.58,24.53,24.55,27200.0,13.8944,13.9171,13.8887,13.9001,27200.0
2006-09-25 11:30:00,24.56,24.58,24.54,24.56,23100.0,13.9057,13.9171,13.8944,13.9057,23100.0
2006-09-25 11:40:00,24.56,24.56,24.5,24.55,46800.0,13.9057,13.9057,13.8718,13.9001,46800.0
2006-09-25 11:50:00,24.55,24.55,24.52,24.52,19800.0,13.9001,13.9001,13.8831,13.8831,19800.0
2006-09-25 12:00:00,24.53,24.53,24.5,24.5,26500.0,13.8887,13.8887,13.8718,13.8718,26500.0
2006-09-25 12:10:00,24.5,24.52,24.5,24.52,37500.0,13.8718,13.8831,13.8718,13.8831,37500.0
2006-09-25 12:20:00,24.52,24.57,24.51,24.55,33500.0,13.8831,13.9114,13.8774,13.9001,33500.0
2006-09-25 12:30:00,24.55,24.57,24.55,24.57,16500.0,13.9001,13.9114,13.9001,13.9114,16500.0
2006-09-25 12:40:00,24.57,24.57,24.55,24.55,14900.0,13.9114,13.9114,13.9001,13.9001,14900.0
2006-09-25 12:50:00,24.55,24.6,24.55,24.59,73900.0,13.9001,13.9284,13.9001,13.9227,73900.0
2006-09-25 13:00:00,24.6,24.63,24.6,24.63,27000.0,13.9284,13.9454,13.9284,13.9454,27000.0
2006-09-25 13:10:00,24.64,24.65,24.62,24.62,21500.0,13.951,13.9567,13.9397,13.9397,21500.0
2006-09-25 13:20:00,24.62,24.63,24.61,24.63,13500.0,13.9397,13.9454,13.934,13.9454,13500.0
2006-09-25 13:30:00,24.62,24.65,24.61,24.64,30800.0,13.9397,13.9567,13.934,13.951,30800.0
2006-09-25 13:40:00,24.62,24.66,24.62,24.64,16300.0,13.9397,13.9623,13.9397,13.951,16300.0
2006-09-25 13:50:00,24.65,24.68,24.64,24.66,23900.0,13.9567,13.9737,13.951,13.9623,23900.0
2006-09-25 14:00:00,24.66,24.7,24.65,24.69,40800.0,13.9623,13.985,13.9567,13.9793,40800.0
2006-09-25 14:10:00,24.69,24.73,24.65,24.66,38700.0,13.9793,14.002,13.9567,13.9623,38700.0
2006-09-25 14:20:00,24.66,24.7,24.66,24.68,31100.0,13.9623,13.985,13.9623,13.9737,31100.0
2006-09-25 14:30:00,24.67,24.75,24.65,24.74,41100.0,13.968,14.0133,13.9567,14.0076,41100.0
2006-09-25 14:40:00,24.74,24.75,24.72,24.73,35600.0,14.0076,14.0133,13.9963,14.002,35600.0
2006-09-25 14:50:00,24.73,24.82,24.72,24.8,63900.0,14.002,14.0529,13.9963,14.0416,63900.0
2006-09-25 15:00:00,24.8,24.83,24.75,24.8,57800.0,14.0416,14.0586,14.0133,14.0416,57800.0
2006-09-25 15:10:00,24.81,24.85,24.79,24.83,65700.0,14.0473,14.0699,14.036,14.0586,65700.0
2006-09-25 15:20:00,24.82,24.85,24.8,24.82,61600.0,14.0529,14.0699,14.0416,14.0529,61600.0
2006-09-25 15:30:00,24.81,24.82,24.76,24.76,75700.0,14.0473,14.0529,14.019,14.019,75700.0
2006-09-25 15:40:00,24.77,24.8,24.76,24.78,78600.0,14.0246,14.0416,14.019,14.0303,78600.0
2006-09-25 15:50:00,24.77,24.8,24.76,24.78,105200.0,14.0246,14.0416,14.019,14.0303,105200.0
2006-09-26 09:30:00,24.9,24.96,24.81,24.94,89000.0,14.0982,14.1322,14.0473,14.1209,89000.0
2006-09-26 09:40:00,24.93,24.97,24.86,24.88,116500.0,14.1152,14.1379,14.0756,14.0869,116500.0
2006-09-26 09:50:00,24.9,24.97,24.88,24.9,127900.0,14.0982,14.1379,14.0869,14.0982,127900.0
2006-09-26 10:00:00,24.91,25.0,24.9,24.99,46700.0,14.1039,14.1549,14.0982,14.1492,46700.0
2006-09-26 10:10:00,25.0,25.05,24.99,25.01,98000.0,14.1549,14.1832,14.1492,14.1605,98000.0
2006-09-26 10:20:00,25.0,25.06,25.0,25.02,31800.0,14.1549,14.1888,14.1549,14.1662,31800.0
2006-09-26 10:30:00,25.03,25.05,25.0,25.0,29900.0,14.1718,14.1832,14.1549,14.1549,29900.0
2006-09-26 10:40:00,25.0,25.03,24.95,24.98,51400.0,14.1549,14.1718,14.1265,14.1435,51400.0
2006-09-26 10:50:00,24.98,25.02,24.96,25.01,36900.0,14.1435,14.1662,14.1322,14.1605,36900.0
2006-09-26 11:00:00,25.01,25.03,24.99,25.02,45100.0,14.1605,14.1718,14.1492,14.1662,45100.0
2006-09-26 11:10:00,25.01,25.03,25.0,25.0,39100.0,14.1605,14.1718,14.1549,14.1549,39100.0
2006-09-26 11:20:00,25.01,25.02,25.0,25.0,53000.0,14.1605,14.1662,14.1549,14.1549,53000.0
2006-09-26 11:30:00,25.0,25.02,24.99,25.02,95000.0,14.1549,14.1662,14.1492,14.1662,95000.0
2006-09-26 11:40:00,25.01,25.03,25.0,25.03,63600.0,14.1605,14.1718,14.1549,14.1718,63600.0
2006-09-26 11:50:00,25.04,25.05,25.0,25.01,42400.0,14.1775,14.1832,14.1549,14.1605,42400.0
2006-09-26 12:00:00,25.01,25.03,24.96,24.99,61600.0,14.1605,14.1718,14.1322,14.1492,61600.0
2006-09-26 12:10:00,25.0,25.0,24.95,24.95,59900.0,14.1549,14.1549,14.1265,14.1265,59900.0
2006-09-26 12:20:00,24.95,24.98,24.94,24.96,98200.0,14.1265,14.1435,14.1209,14.1322,98200.0
2006-09-26 12:30:00,24.96,24.96,24.94,24.94,74800.0,14.1322,14.1322,14.1209,14.1209,74800.0
2006-09-26 12:40:00,24.94,24.98,24.92,24.95,90700.0,14.1209,14.1435,14.1096,14.1265,90700.0
2006-09-26 12:50:00,24.94,24.98,24.91,24.98,30500.0,14.1209,14.1435,14.1039,14.1435,30500.0
2006-09-26 13:00:00,24.98,24.98,24.91,24.93,50200.0,14.1435,14.1435,14.1039,14.1152,50200.0
2006-09-26 13:10:00,24.94,24.96,24.92,24.95,45600.0,14.1209,14.1322,14.1096,14.1265,45600.0
2006-09-26 13:20:00,24.95,24.96,24.91,24.95,78900.0,14.1265,14.1322,14.1039,14.1265,78900.0
2006-09-26 13:30:00,24.95,24.99,24.93,24.96,29700.0,14.1265,14.1492,14.1152,14.1322,29700.0
2006-09-26 13:40:00,24.95,24.98,24.94,24.97,33400.0,14.1265,14.1435,14.1209,14.1379,33400.0
2006-09-26 13:50:00,24.98,25.01,24.97,25.0,39900.0,14.1435,14.1605,14.1379,14.1549,39900.0
2006-09-26 14:00:00,25.0,25.0,24.99,24.99,45100.0,14.1549,14.1549,14.1492,14.1492,45100.0
2006-09-26 14:10:00,24.99,25.0,24.94,24.95,45700.0,14.1492,14.1549,14.1209,14.1265,45700.0
2006-09-26 14:20:00,24.96,25.0,24.96,24.98,35700.0,14.1322,14.1549,14.1322,14.1435,35700.0
2006-09-26 14:30:00,24.99,25.01,24.96,24.98,61000.0,14.1492,14.1605,14.1322,14.1435,61000.0
2006-09-26 14:40:00,24.97,24.99,24.94,24.95,49300.0,14.1379,14.1492,14.1209,14.1265,49300.0
2006-09-26 14:50:00,24.96,24.99,24.95,24.97,62000.0,14.1322,14.1492,14.1265,14.1379,62000.0
2006-09-26 15:00:00,24.95,24.97,24.88,24.94,115600.0,14.1265,14.1379,14.0869,14.1209,115600.0
2006-09-26 15:10:00,24.95,24.97,24.93,24.97,58800.0,14.1265,14.1379,14.1152,14.1379,58800.0
2006-09-26 15:20:00,24.96,24.97,24.9,24.95,100400.0,14.1322,14.1379,14.0982,14.1265,100400.0
2006-09-26 15:30:00,24.95,24.98,24.91,24.94,100700.0,14.1265,14.1435,14.1039,14.1209,100700.0
2006-09-26 15:40:00,24.93,24.96,24.9,24.92,85800.0,14.1152,14.1322,14.0982,14.1096,85800.0
2006-09-26 15:50:00,24.93,24.98,24.91,24.94,90100.0,14.1152,14.1435,14.1039,14.1209,90100.0
2006-09-27 09:30:00,24.91,24.97,24.85,24.89,34300.0,14.1039,14.1379,14.0699,14.0926,34300.0
2006-09-27 09:40:00,24.9,25.02,24.9,25.01,36000.0,14.0982,14.1662,14.0982,14.1605,36000.0
2006-09-27 09:50:00,25.02,25.03,24.93,24.98,36600.0,14.1662,14.1718,14.1152,14.1435,36600.0
2006-09-27 10:00:00,25.0,25.08,25.0,25.05,45000.0,14.1549,14.2001,14.1549,14.1832,45000.0
2006-09-27 10:10:00,25.03,25.04,25.0,25.01,29900.0,14.1718,14.1775,14.1549,14.1605,29900.0
2006-09-27 10:20:00,25.02,25.02,24.99,24.99,28700.0,14.1662,14.1662,14.1492,14.1492,28700.0
2006-09-27 10:30:00,25.0,25.07,24.99,25.07,144800.0,14.1549,14.1945,14.1492,14.1945,144800.0
2006-09-27 10:40:00,25.07,25.07,25.02,25.02,55500.0,14.1945,14.1945,14.1662,14.1662,55500.0
2006-09-27 10:50:00,25.03,25.04,24.99,25.0,41400.0,14.1718,14.1775,14.1492,14.1549,41400.0
2006-09-27 11:00:00,25.01,25.02,24.91,24.92,61900.0,14.1605,14.1662,14.1039,14.1096,61900.0
2006-09-27 11:10:00,24.92,24.96,24.91,24.91,34100.0,14.1096,14.1322,14.1039,14.1039,34100.0
2006-09-27 11:20:00,24.9,24.94,24.88,24.89,32700.0,14.0982,14.1209,14.0869,14.0926,32700.0
2006-09-27 11:30:00,24.89,24.97,24.89,24.95,35800.0,14.0926,14.1379,14.0926,14.1265,35800.0
2006-09-27 11:40:00,24.95,24.95,24.86,24.9,69800.0,14.1265,14.1265,14.0756,14.0982,69800.0
2006-09-27 11:50:00,24.9,24.9,24.87,24.89,20400.0,14.0982,14.0982,14.0812,14.0926,20400.0
2006-09-27 12:00:00,24.89,24.89,24.81,24.81,26200.0,14.0926,14.0926,14.0473,14.0473,26200.0
2006-09-27 12:10:00,24.81,24.84,24.8,24.82,52400.0,14.0473,14.0643,14.0416,14.0529,52400.0
2006-09-27 12:20:00,24.81,24.83,24.76,24.76,30700.0,14.0473,14.0586,14.019,14.019,30700.0
2006-09-27 12:30:00,24.75,24.8,24.75,24.78,31700.0,14.0133,14.0416,14.0133,14.0303,31700.0
2006-09-27 12:40:00,24.77,24.77,24.74,24.74,20700.0,14.0246,14.0246,14.0076,14.0076,20700.0
2006-09-27 12:50:00,24.74,24.75,24.73,24.74,29200.0,14.0076,14.0133,14.002,14.0076,29200.0
2006-09-27 13:00:00,24.74,24.74,24.69,24.71,33000.0,14.0076,14.0076,13.9793,13.9907,33000.0
2006-09-27 13:10:00,24.7,24.74,24.7,24.72,23800.0,13.985,14.0076,13.985,13.9963,23800.0
2006-09-27 13:20:00,24.73,24.74,24.73,24.74,7500.0,14.002,14.0076,14.002,14.0076,7500.0
2006-09-27 13:30:00,24.74,24.76,24.69,24.69,37400.0,14.0076,14.019,13.9793,13.9793,37400.0
2006-09-27 13:40:00,24.69,24.76,24.69,24.75,42100.0,13.9793,14.019,13.9793,14.0133,42100.0
2006-09-27 13:50:00,24.75,24.81,24.75,24.81,62900.0,14.0133,14.0473,14.0133,14.0473,62900.0
2006-09-27 14:00:00,24.81,24.81,24.75,24.79,40800.0,14.0473,14.0473,14.0133,14.036,40800.0
2006-09-27 14:10:00,24.78,24.78,24.68,24.69,40600.0,14.0303,14.0303,13.9737,13.9793,40600.0
2006-09-27 14:20:00,24.69,24.74,24.67,24.67,39400.0,13.9793,14.0076,13.968,13.968,39400.0
2006-09-27 14:30:00,24.67,24.7,24.65,24.68,32200.0,13.968,13.985,13.9567,13.9737,32200.0
2006-09-27 14:40:00,24.69,24.69,24.61,24.62,32700.0,13.9793,13.9793,13.934,13.9397,32700.0
2006-09-27 14:50:00,24.63,24.65,24.61,24.65,25900.0,13.9454,13.9567,13.934,13.9567,25900.0
2006-09-27 15:00:00,24.65,24.71,24.63,24.63,45800.0,13.9567,13.9907,13.9454,13.9454,45800.0
2006-09-27 15:10:00,24.62,24.63,24.58,24.61,57500.0,13.9397,13.9454,13.9171,13.934,57500.0
2006-09-27 15:20:00,24.62,24.63,24.56,24.58,61700.0,13.9397,13.9454,13.9057,13.9171,61700.0
2006-09-27 15:30:00,24.57,24.69,24.57,24.63,98000.0,13.9114,13.9793,13.9114,13.9454,98000.0
2006-09-27 15:40:00,24.63,24.65,24.5,24.5,218500.0,13.9454,13.9567,13.8718,13.8718,218500.0
2006-09-27 15:50:00,24.59,24.61,24.56,24.61,80600.0,13.9227,13.934,13.9057,13.934,80600.0
2006-09-28 09:30:00,24.54,24.77,24.53,24.75,47100.0,13.8944,14.0246,13.8887,14.0133,47100.0
2006-09-28 09:40:00,24.74,24.82,24.68,24.72,22500.0,14.0076,14.0529,13.9737,13.9963,22500.0
2006-09-28 09:50:00,24.73,24.81,24.69,24.81,35300.0,14.002,14.0473,13.9793,14.0473,35300.0
2006-09-28 10:00:00,24.81,24.85,24.81,24.84,29600.0,14.0473,14.0699,14.0473,14.0643,29600.0
2006-09-28 10:10:00,24.85,24.93,24.84,24.91,36000.0,14.0699,14.1152,14.0643,14.1039,36000.0
2006-09-28 10:20:00,24.92,24.98,24.92,24.96,23800.0,14.1096,14.1435,14.1096,14.1322,23800.0
2006-09-28 10:30:00,24.96,24.98,24.83,24.84,41700.0,14.1322,14.1435,14.0586,14.0643,41700.0
2006-09-28 10:40:00,24.84,24.85,24.84,24.85,19800.0,14.0643,14.0699,14.0643,14.0699,19800.0
2006-09-28 10:50:00,24.84,24.87,24.83,24.85,22600.0,14.0643,14.0812,14.0586,14.0699,22600.0
2006-09-28 11:00:00,24.85,24.86,24.84,24.85,7700.0,14.0699,14.0756,14.0643,14.0699,7700.0
2006-09-28 11:10:00,24.86,24.86,24.85,24.85,30800.0,14.0756,14.0756,14.0699,14.0699,30800.0
2006-09-28 11:20:00,24.86,24.9,24.85,24.88,107400.0,14.0756,14.0982,14.0699,14.0869,107400.0
2006-09-28 11:30:00,24.88,24.9,24.88,24.88,22500.0,14.0869,14.0982,14.0869,14.0869,22500.0
2006-09-28 11:40:00,24.88,24.89,24.86,24.87,25300.0,14.0869,14.0926,14.0756,14.0812,25300.0
2006-09-28 11:50:00,24.87,24.87,24.84,24.85,16900.0,14.0812,14.0812,14.0643,14.0699,16900.0
2006-09-28 12:00:00,24.84,24.85,24.83,24.83,15800.0,14.0643,14.0699,14.0586,14.0586,15800.0
2006-09-28 12:10:00,24.84,24.86,24.83,24.83,40900.0,14.0643,14.0756,14.0586,14.0586,40900.0
2006-09-28 12:20:00,24.84,24.85,24.84,24.84,8400.0,14.0643,14.0699,14.0643,14.0643,8400.0
2006-09-28 12:30:00,24.85,24.87,24.84,24.86,23100.0,14.0699,14.0812,14.0643,14.0756,23100.0
2006-09-28 12:40:00,24.87,24.87,24.86,24.87,16800.0,14.0812,14.0812,14.0756,14.0812,16800.0
2006-09-28 12:50:00,24.87,24.9,24.87,24.9,43200.0,14.0812,14.0982,14.0812,14.0982,43200.0
2006-09-28 13:00:00,24.9,24.9,24.85,24.85,66100.0,14.0982,14.0982,14.0699,14.0699,66100.0
2006-09-28 13:10:00,24.85,24.87,24.84,24.87,147200.0,14.0699,14.0812,14.0643,14.0812,147200.0
2006-09-28 13:20:00,24.87,24.94,24.87,24.91,27200.0,14.0812,14.1209,14.0812,14.1039,27200.0
2006-09-28 13:30:00,24.91,24.94,24.9,24.93,18700.0,14.1039,14.1209,14.0982,14.1152,18700.0
2006-09-28 13:40:00,24.93,24.93,24.91,24.93,15600.0,14.1152,14.1152,14.1039,14.1152,15600.0
2006-09-28 13:50:00,24.93,24.95,24.91,24.92,36700.0,14.1152,14.1265,14.1039,14.1096,36700.0
2006-09-28 14:00:00,24.94,24.97,24.93,24.97,26200.0,14.1209,14.1379,14.1152,14.1379,26200.0
2006-09-28 14:10:00,24.97,24.98,24.94,24.96,28500.0,14.1379,14.1435,14.1209,14.1322,28500.0
2006-09-28 14:20:00,24.96,24.98,24.94,24.97,25000.0,14.1322,14.1435,14.1209,14.1379,25000.0
2006-09-28 14:30:00,24.98,24.98,24.95,24.96,37800.0,14.1435,14.1435,14.1265,14.1322,37800.0
2006-09-28 14:40:00,24.96,25.0,24.96,25.0,26400.0,14.1322,14.1549,14.1322,14.1549,26400.0
2006-09-28 14:50:00,24.98,25.0,24.98,24.99,51700.0,14.1435,14.1549,14.1435,14.1492,51700.0
2006-09-28 15:00:00,24.99,24.99,24.96,24.96,15400.0,14.1492,14.1492,14.1322,14.1322,15400.0
2006-09-28 15:10:00,24.96,24.98,24.96,24.98,41700.0,14.1322,14.1435,14.1322,14.1435,41700.0
2006-09-28 15:20:00,24.98,25.04,24.94,25.01,85700.0,14.1435,14.1775,14.1209,14.1605,85700.0
2006-09-28 15:30:00,25.0,25.03,24.98,25.01,35700.0,14.1549,14.1718,14.1435,14.1605,35700.0
2006-09-28 15:40:00,25.0,25.07,25.0,25.05,77500.0,14.1549,14.1945,14.1549,14.1832,77500.0
2006-09-28 15:50:00,25.05,25.06,25.01,25.01,84800.0,14.1832,14.1888,14.1605,14.1605,84800.0
2006-09-29 09:30:00,25.0,25.01,24.86,24.88,66300.0,14.1549,14.1605,14.0756,14.0869,66300.0
2006-09-29 09:40:00,24.87,24.9,24.78,24.78,42100.0,14.0812,14.0982,14.0303,14.0303,42100.0
2006-09-29 09:50:00,24.79,24.85,24.71,24.77,39500.0,14.036,14.0699,13.9907,14.0246,39500.0
2006-09-29 10:00:00,24.77,24.85,24.68,24.7,56100.0,14.0246,14.0699,13.9737,13.985,56100.0
2006-09-29 10:10:00,24.7,24.84,24.7,24.83,48800.0,13.985,14.0643,13.985,14.0586,48800.0
2006-09-29 10:20:00,24.84,24.88,24.81,24.83,68000.0,14.0643,14.0869,14.0473,14.0586,68000.0
2006-09-29 10:30:00,24.84,24.86,24.8,24.81,48800.0,14.0643,14.0756,14.0416,14.0473,48800.0
2006-09-29 10:40:00,24.82,24.93,24.81,24.92,28000.0,14.0529,14.1152,14.0473,14.1096,28000.0
2006-09-29 10:50:00,24.93,24.97,24.91,24.95,43600.0,14.1152,14.1379,14.1039,14.1265,43600.0
2006-09-29 11:00:00,24.95,24.95,24.88,24.88,25700.0,14.1265,14.1265,14.0869,14.0869,25700.0
2006-09-29 11:10:00,24.88,24.88,24.83,24.84,50800.0,14.0869,14.0869,14.0586,14.0643,50800.0
2006-09-29 11:20:00,24.83,24.84,24.8,24.8,20300.0,14.0586,14.0643,14.0416,14.0416,20300.0
2006-09-29 11:30:00,24.8,24.83,24.76,24.78,39200.0,14.0416,14.0586,14.019,14.0303,39200.0
2006-09-29 11:40:00,24.77,24.79,24.76,24.78,20600.0,14.0246,14.036,14.019,14.0303,20600.0
2006-09-29 11:50:00,24.79,24.79,24.73,24.73,34900.0,14.036,14.036,14.002,14.002,34900.0
2006-09-29 12:00:00,24.74,24.74,24.68,24.69,143400.0,14.0076,14.0076,13.9737,13.9793,143400.0
2006-09-29 12:10:00,24.68,24.72,24.68,24.72,28200.0,13.9737,13.9963,13.9737,13.9963,28200.0
2006-09-29 12:20:00,24.72,24.78,24.72,24.75,71400.0,13.9963,14.0303,13.9963,14.0133,71400.0
2006-09-29 12:30:00,24.75,24.75,24.68,24.69,28600.0,14.0133,14.0133,13.9737,13.9793,28600.0
2006-09-29 12:40:00,24.7,24.73,24.69,24.69,20900.0,13.985,14.002,13.9793,13.9793,20900.0
2006-09-29 12:50:00,24.69,24.7,24.68,24.68,13100.0,13.9793,13.985,13.9737,13.9737,13100.0
2006-09-29 13:00:00,24.67,24.69,24.63,24.63,30700.0,13.968,13.9793,13.9454,13.9454,30700.0
2006-09-29 13:10:00,24.63,24.64,24.58,24.6,49700.0,13.9454,13.951,13.9171,13.9284,49700.0
2006-09-29 13:20:00,24.59,24.6,24.54,24.54,41900.0,13.9227,13.9284,13.8944,13.8944,41900.0
2006-09-29 13:30:00,24.54,24.55,24.52,24.53,27800.0,13.8944,13.9001,13.8831,13.8887,27800.0
2006-09-29 13:40:00,24.54,24.54,24.52,24.53,20200.0,13.8944,13.8944,13.8831,13.8887,20200.0
2006-09-29 13:50:00,24.52,24.54,24.52,24.53,18500.0,13.8831,13.8944,13.8831,13.8887,18500.0
2006-09-29 14:00:00,24.54,24.57,24.53,24.56,30400.0,13.8944,13.9114,13.8887,13.9057,30400.0
2006-09-29 14:10:00,24.55,24.56,24.52,24.52,41400.0,13.9001,13.9057,13.8831,13.8831,41400.0
2006-09-29 14:20:00,24.53,24.53,24.52,24.53,27000.0,13.8887,13.8887,13.8831,13.8887,27000.0
2006-09-29 14:30:00,24.52,24.53,24.52,24.53,32400.0,13.8831,13.8887,13.8831,13.8887,32400.0
2006-09-29 14:40:00,24.52,24.54,24.52,24.53,32600.0,13.8831,13.8944,13.8831,13.8887,32600.0
2006-09-29 14:50:00,24.54,24.54,24.51,24.51,50200.0,13.8944,13.8944,13.8774,13.8774,50200.0
2006-09-29 15:00:00,24.52,24.53,24.5,24.52,42200.0,13.8831,13.8887,13.8718,13.8831,42200.0
2006-09-29 15:10:00,24.53,24.59,24.52,24.59,45600.0,13.8887,13.9227,13.8831,13.9227,45600.0
2006-09-29 15:20:00,24.59,24.65,24.59,24.65,68400.0,13.9227,13.9567,13.9227,13.9567,68400.0
2006-09-29 15:30:00,24.64,24.65,24.51,24.52,78300.0,13.951,13.9567,13.8774,13.8831,78300.0
2006-09-29 15:40:00,24.51,24.52,24.46,24.47,128400.0,13.8774,13.8831,13.8491,13.8548,128400.0
2006-09-29 15:50:00,24.47,24.54,24.47,24.54,155500.0,13.8548,13.8944,13.8548,13.8944,155500.0
2006-10-02 09:30:00,24.47,24.5,24.37,24.41,32000.0,13.8548,13.8718,13.7982,13.8208,32000.0
2006-10-02 09:40:00,24.42,24.51,24.41,24.51,25300.0,13.8265,13.8774,13.8208,13.8774,25300.0
2006-10-02 09:50:00,24.51,24.54,24.49,24.53,15700.0,13.8774,13.8944,13.8661,13.8887,15700.0
2006-10-02 10:00:00,24.52,24.56,24.48,24.52,21300.0,13.8831,13.9057,13.8604,13.8831,21300.0
2006-10-02 10:10:00,24.52,24.52,24.44,24.47,23800.0,13.8831,13.8831,13.8378,13.8548,23800.0
2006-10-02 10:20:00,24.48,24.48,24.42,24.45,22500.0,13.8604,13.8604,13.8265,13.8434,22500.0
2006-10-02 10:30:00,24.46,24.52,24.46,24.5,33400.0,13.8491,13.8831,13.8491,13.8718,33400.0
2006-10-02 10:40:00,24.49,24.53,24.49,24.49,39100.0,13.8661,13.8887,13.8661,13.8661,39100.0
2006-10-02 10:50:00,24.49,24.51,24.47,24.48,21600.0,13.8661,13.8774,13.8548,13.8604,21600.0
2006-10-02 11:00:00,24.47,24.52,24.46,24.46,45000.0,13.8548,13.8831,13.8491,13.8491,45000.0
2006-10-02 11:10:00,24.46,24.5,24.45,24.5,9600.0,13.8491,13.8718,13.8434,13.8718,9600.0
2006-10-02 11:20:00,24.5,24.52,24.45,24.47,27100.0,13.8718,13.8831,13.8434,13.8548,27100.0
2006-10-02 11:30:00,24.47,24.5,24.47,24.5,12600.0,13.8548,13.8718,13.8548,13.8718,12600.0
2006-10-02 11:40:00,24.5,24.52,24.47,24.47,17700.0,13.8718,13.8831,13.8548,13.8548,17700.0
2006-10-02 11:50:00,24.47,24.49,24.42,24.42,22600.0,13.8548,13.8661,13.8265,13.8265,22600.0
2006-10-02 12:00:00,24.42,24.43,24.38,24.4,22200.0,13.8265,13.8321,13.8038,13.8151,22200.0
2006-10-02 12:10:00,24.4,24.4,24.37,24.4,15400.0,13.8151,13.8151,13.7982,13.8151,15400.0
2006-10-02 12:20:00,24.4,24.4,24.39,24.39,5100.0,13.8151,13.8151,13.8095,13.8095,5100.0
2006-10-02 12:30:00,24.39,24.39,24.36,24.38,14900.0,13.8095,13.8095,13.7925,13.8038,14900.0
2006-10-02 12:40:00,24.37,24.38,24.36,24.38,17600.0,13.7982,13.8038,13.7925,13.8038,17600.0
2006-10-02 12:50:00,24.38,24.38,24.34,24.35,23600.0,13.8038,13.8038,13.7812,13.7868,23600.0
2006-10-02 13:00:00,24.36,24.37,24.34,24.37,8800.0,13.7925,13.7982,13.7812,13.7982,8800.0
2006-10-02 13:10:00,24.37,24.39,24.36,24.39,14600.0,13.7982,13.8095,13.7925,13.8095,14600.0
2006-10-02 13:20:00,24.39,24.39,24.37,24.39,15700.0,13.8095,13.8095,13.7982,13.8095,15700.0
2006-10-02 13:30:00,24.39,24.4,24.38,24.4,13300.0,13.8095,13.8151,13.8038,13.8151,13300.0
2006-10-02 13:40:00,24.39,24.39,24.34,24.36,25400.0,13.8095,13.8095,13.7812,13.7925,25400.0
2006-10-02 13:50:00,24.34,24.34,24.31,24.34,28400.0,13.7812,13.7812,13.7642,13.7812,28400.0
2006-10-02 14:00:00,24.33,24.33,24.25,24.3,50800.0,13.7755,13.7755,13.7302,13.7585,50800.0
2006-10-02 14:10:00,24.3,24.31,24.21,24.24,63400.0,13.7585,13.7642,13.7076,13.7245,63400.0
2006-10-02 14:20:00,24.25,24.25,24.1,24.17,138100.0,13.7302,13.7302,13.6453,13.6849,138100.0
2006-10-02 14:30:00,24.17,24.19,24.09,24.17,100400.0,13.6849,13.6962,13.6396,13.6849,100400.0
2006-10-02 14:40:00,24.17,24.17,24.13,24.14,35100.0,13.6849,13.6849,13.6623,13.6679,35100.0
2006-10-02 14:50:00,24.15,24.15,24.1,24.14,31000.0,13.6736,13.6736,13.6453,13.6679,31000.0
2006-10-02 15:00:00,24.13,24.19,24.13,24.19,45100.0,13.6623,13.6962,13.6623,13.6962,45100.0
2006-10-02 15:10:00,24.18,24.23,24.17,24.23,29400.0,13.6906,13.7189,13.6849,13.7189,29400.0
2006-10-02 15:20:00,24.23,24.28,24.22,24.27,39600.0,13.7189,13.7472,13.7132,13.7415,39600.0
2006-10-02 15:30:00,24.27,24.28,24.18,24.21,87400.0,13.7415,13.7472,13.6906,13.7076,87400.0
2006-10-02 15:40:00,24.22,24.3,24.22,24.3,52400.0,13.7132,13.7585,13.7132,13.7585,52400.0
2006-10-02 15:50:00,24.29,24.32,24.26,24.28,43700.0,13.7529,13.7698,13.7359,13.7472,43700.0
2006-10-03 09:30:00,24.29,24.48,24.29,24.45,33300.0,13.7529,13.8604,13.7529,13.8434,33300.0
2006-10-03 09:40:00,24.45,24.53,24.41,24.47,28500.0,13.8434,13.8887,13.8208,13.8548,28500.0
2006-10-03 09:50:00,24.47,24.56,24.46,24.56,23200.0,13.8548,13.9057,13.8491,13.9057,23200.0
2006-10-03 10:00:00,24.56,24.59,24.54,24.57,28100.0,13.9057,13.9227,13.8944,13.9114,28100.0
2006-10-03 10:10:00,24.55,24.6,24.54,24.59,30800.0,13.9001,13.9284,13.8944,13.9227,30800.0
2006-10-03 10:20:00,24.61,24.66,24.56,24.65,12200.0,13.934,13.9623,13.9057,13.9567,12200.0
2006-10-03 10:30:00,24.64,24.73,24.64,24.69,34000.0,13.951,14.002,13.951,13.9793,34000.0
2006-10-03 10:40:00,24.7,24.7,24.68,24.68,30400.0,13.985,13.985,13.9737,13.9737,30400.0
2006-10-03 10:50:00,24.68,24.77,24.68,24.77,29100.0,13.9737,14.0246,13.9737,14.0246,29100.0
2006-10-03 11:00:00,24.77,24.85,24.76,24.83,79200.0,14.0246,14.0699,14.019,14.0586,79200.0
2006-10-03 11:10:00,24.83,24.89,24.81,24.89,39000.0,14.0586,14.0926,14.0473,14.0926,39000.0
2006-10-03 11:20:00,24.89,24.92,24.88,24.9,53700.0,14.0926,14.1096,14.0869,14.0982,53700.0
2006-10-03 11:30:00,24.91,24.94,24.9,24.93,31300.0,14.1039,14.1209,14.0982,14.1152,31300.0
2006-10-03 11:40:00,24.93,24.94,24.91,24.91,39000.0,14.1152,14.1209,14.1039,14.1039,39000.0
2006-10-03 11:50:00,24.92,24.92,24.88,24.9,39500.0,14.1096,14.1096,14.0869,14.0982,39500.0
2006-10-03 12:00:00,24.91,24.97,24.9,24.97,50800.0,14.1039,14.1379,14.0982,14.1379,50800.0
2006-10-03 12:10:00,24.97,25.02,24.95,24.97,80200.0,14.1379,14.1662,14.1265,14.1379,80200.0
2006-10-03 12:20:00,24.97,25.05,24.96,24.97,89500.0,14.1379,14.1832,14.1322,14.1379,89500.0
2006-10-03 12:30:00,24.98,25.04,24.98,25.03,49200.0,14.1435,14.1775,14.1435,14.1718,49200.0
2006-10-03 12:40:00,25.03,25.05,25.02,25.04,49200.0,14.1718,14.1832,14.1662,14.1775,49200.0
2006-10-03 12:50:00,25.04,25.05,25.02,25.03,60900.0,14.1775,14.1832,14.1662,14.1718,60900.0
2006-10-03 13:00:00,25.04,25.05,24.99,24.99,70200.0,14.1775,14.1832,14.1492,14.1492,70200.0
2006-10-03 13:10:00,24.99,25.02,24.99,24.99,39300.0,14.1492,14.1662,14.1492,14.1492,39300.0
2006-10-03 13:20:00,24.99,25.0,24.96,24.96,27900.0,14.1492,14.1549,14.1322,14.1322,27900.0
2006-10-03 13:30:00,24.96,24.96,24.95,24.95,24900.0,14.1322,14.1322,14.1265,14.1265,24900.0
2006-10-03 13:40:00,24.95,24.95,24.93,24.95,40300.0,14.1265,14.1265,14.1152,14.1265,40300.0
2006-10-03 13:50:00,24.94,24.95,24.92,24.92,33300.0,14.1209,14.1265,14.1096,14.1096,33300.0
2006-10-03 14:00:00,24.92,24.97,24.9,24.94,67700.0,14.1096,14.1379,14.0982,14.1209,67700.0
2006-10-03 14:10:00,24.94,24.99,24.89,24.9,75600.0,14.1209,14.1492,14.0926,14.0982,75600.0
2006-10-03 14:20:00,24.9,24.91,24.85,24.86,47800.0,14.0982,14.1039,14.0699,14.0756,47800.0
2006-10-03 14:30:00,24.85,24.93,24.85,24.92,95700.0,14.0699,14.1152,14.0699,14.1096,95700.0
2006-10-03 14:40:00,24.92,24.93,24.9,24.93,36600.0,14.1096,14.1152,14.0982,14.1152,36600.0
2006-10-03 14:50:00,24.93,24.96,24.89,24.89,46500.0,14.1152,14.1322,14.0926,14.0926,46500.0
2006-10-03 15:00:00,24.9,24.93,24.89,24.92,50900.0,14.0982,14.1152,14.0926,14.1096,50900.0
2006-10-03 15:10:00,24.91,24.97,24.91,24.96,55200.0,14.1039,14.1379,14.1039,14.1322,55200.0
2006-10-03 15:20:00,24.97,24.97,24.84,24.84,96300.0,14.1379,14.1379,14.0643,14.0643,96300.0
2006-10-03 15:30:00,24.84,24.88,24.83,24.84,78900.0,14.0643,14.0869,14.0586,14.0643,78900.0
2006-10-03 15:40:00,24.84,24.91,24.84,24.88,114300.0,14.0643,14.1039,14.0643,14.0869,114300.0
2006-10-03 15:50:00,24.88,24.89,24.84,24.86,80700.0,14.0869,14.0926,14.0643,14.0756,80700.0
2006-10-04 09:30:00,24.74,24.91,24.74,24.82,40200.0,14.0076,14.1039,14.0076,14.0529,40200.0
2006-10-04 09:40:00,24.82,24.82,24.73,24.75,12600.0,14.0529,14.0529,14.002,14.0133,12600.0
2006-10-04 09:50:00,24.76,24.84,24.73,24.81,17500.0,14.019,14.0643,14.002,14.0473,17500.0
2006-10-04 10:00:00,24.81,24.87,24.78,24.86,38900.0,14.0473,14.0812,14.0303,14.0756,38900.0
2006-10-04 10:10:00,24.87,24.94,24.86,24.92,54200.0,14.0812,14.1209,14.0756,14.1096,54200.0
2006-10-04 10:20:00,24.92,24.94,24.87,24.93,38100.0,14.1096,14.1209,14.0812,14.1152,38100.0
2006-10-04 10:30:00,24.93,24.96,24.92,24.95,24500.0,14.1152,14.1322,14.1096,14.1265,24500.0
2006-10-04 10:40:00,24.95,24.96,24.9,24.96,18900.0,14.1265,14.1322,14.0982,14.1322,18900.0
2006-10-04 10:50:00,24.95,24.96,24.91,24.95,24100.0,14.1265,14.1322,14.1039,14.1265,24100.0
2006-10-04 11:00:00,24.95,24.96,24.9,24.92,82500.0,14.1265,14.1322,14.0982,14.1096,82500.0
2006-10-04 11:10:00,24.92,24.97,24.92,24.92,21600.0,14.1096,14.1379,14.1096,14.1096,21600.0
2006-10-04 11:20:00,24.92,24.97,24.92,24.95,26000.0,14.1096,14.1379,14.1096,14.1265,26000.0
2006-10-04 11:30:00,24.95,24.95,24.92,24.93,41300.0,14.1265,14.1265,14.1096,14.1152,41300.0
2006-10-04 11:40:00,24.94,24.94,24.91,24.93,27900.0,14.1209,14.1209,14.1039,14.1152,27900.0
2006-10-04 11:50:00,24.94,25.03,24.93,25.03,71700.0,14.1209,14.1718,14.1152,14.1718,71700.0
2006-10-04 12:00:00,25.03,25.06,25.03,25.04,33800.0,14.1718,14.1888,14.1718,14.1775,33800.0
2006-10-04 12:10:00,25.03,25.04,25.03,25.03,13200.0,14.1718,14.1775,14.1718,14.1718,13200.0
2006-10-04 12:20:00,25.03,25.03,24.99,24.99,17200.0,14.1718,14.1718,14.1492,14.1492,17200.0
2006-10-04 12:30:00,25.0,25.0,24.99,24.99,10400.0,14.1549,14.1549,14.1492,14.1492,10400.0
2006-10-04 12:40:00,24.98,25.02,24.98,25.0,16100.0,14.1435,14.1662,14.1435,14.1549,16100.0
2006-10-04 12:50:00,25.0,25.01,24.99,25.0,47600.0,14.1549,14.1605,14.1492,14.1549,47600.0
2006-10-04 13:00:00,25.0,25.0,24.96,24.98,22800.0,14.1549,14.1549,14.1322,14.1435,22800.0
2006-10-04 13:10:00,24.99,25.01,24.98,25.0,15900.0,14.1492,14.1605,14.1435,14.1549,15900.0
2006-10-04 13:20:00,24.99,25.04,24.97,25.04,28800.0,14.1492,14.1775,14.1379,14.1775,28800.0
2006-10-04 13:30:00,25.04,25.09,25.04,25.06,45700.0,14.1775,14.2058,14.1775,14.1888,45700.0
2006-10-04 13:40:00,25.05,25.1,25.05,25.08,43100.0,14.1832,14.2115,14.1832,14.2001,43100.0
2006-10-04 13:50:00,25.1,25.1,25.07,25.08,30700.0,14.2115,14.2115,14.1945,14.2001,30700.0
2006-10-04 14:00:00,25.09,25.14,25.08,25.1,30100.0,14.2058,14.2341,14.2001,14.2115,30100.0
2006-10-04 14:10:00,25.1,25.15,25.09,25.14,26900.0,14.2115,14.2398,14.2058,14.2341,26900.0
2006-10-04 14:20:00,25.14,25.15,25.06,25.06,24500.0,14.2341,14.2398,14.1888,14.1888,24500.0
2006-10-04 14:30:00,25.07,25.08,25.03,25.07,56300.0,14.1945,14.2001,14.1718,14.1945,56300.0
2006-10-04 14:40:00,25.07,25.08,25.06,25.06,15200.0,14.1945,14.2001,14.1888,14.1888,15200.0
2006-10-04 14:50:00,25.07,25.11,25.06,25.1,34000.0,14.1945,14.2171,14.1888,14.2115,34000.0
2006-10-04 15:00:00,25.11,25.12,25.07,25.09,26200.0,14.2171,14.2228,14.1945,14.2058,26200.0
2006-10-04 15:10:00,25.09,25.13,25.09,25.1,38400.0,14.2058,14.2285,14.2058,14.2115,38400.0
2006-10-04 15:20:00,25.1,25.14,25.09,25.11,38000.0,14.2115,14.2341,14.2058,14.2171,38000.0
2006-10-04 15:30:00,25.11,25.15,25.09,25.14,29400.0,14.2171,14.2398,14.2058,14.2341,29400.0
2006-10-04 15:40:00,25.14,25.2,25.12,25.2,58500.0,14.2341,14.2681,14.2228,14.2681,58500.0
2006-10-04 15:50:00,25.2,25.2,25.15,25.15,64400.0,14.2681,14.2681,14.2398,14.2398,64400.0
2006-10-05 09:30:00,25.07,25.25,25.07,25.23,41700.0,14.1945,14.2964,14.1945,14.2851,41700.0
2006-10-05 09:40:00,25.21,25.25,25.14,25.14,28700.0,14.2738,14.2964,14.2341,14.2341,28700.0
2006-10-05 09:50:00,25.15,25.2,25.13,25.2,19400.0,14.2398,14.2681,14.2285,14.2681,19400.0
2006-10-05 10:00:00,25.2,25.22,25.14,25.17,16900.0,14.2681,14.2794,14.2341,14.2511,16900.0
2006-10-05 10:10:00,25.18,25.2,25.15,25.17,12100.0,14.2568,14.2681,14.2398,14.2511,12100.0
2006-10-05 10:20:00,25.18,25.24,25.18,25.23,33100.0,14.2568,14.2907,14.2568,14.2851,33100.0
2006-10-05 10:30:00,25.24,25.28,25.21,25.21,51200.0,14.2907,14.3134,14.2738,14.2738,51200.0
2006-10-05 10:40:00,25.22,25.24,25.21,25.24,26900.0,14.2794,14.2907,14.2738,14.2907,26900.0
2006-10-05 10:50:00,25.23,25.24,25.2,25.23,24600.0,14.2851,14.2907,14.2681,14.2851,24600.0
2006-10-05 11:00:00,25.23,25.24,25.18,25.18,22400.0,14.2851,14.2907,14.2568,14.2568,22400.0
2006-10-05 11:10:00,25.18,25.22,25.16,25.16,32300.0,14.2568,14.2794,14.2454,14.2454,32300.0
2006-10-05 11:20:00,25.16,25.18,25.11,25.15,40000.0,14.2454,14.2568,14.2171,14.2398,40000.0
2006-10-05 11:30:00,25.16,25.2,25.13,25.16,37500.0,14.2454,14.2681,14.2285,14.2454,37500.0
2006-10-05 11:40:00,25.16,25.25,25.15,25.24,31700.0,14.2454,14.2964,14.2398,14.2907,31700.0
2006-10-05 11:50:00,25.23,25.25,25.2,25.24,22300.0,14.2851,14.2964,14.2681,14.2907,22300.0
2006-10-05 12:00:00,25.25,25.3,25.24,25.25,49800.0,14.2964,14.3247,14.2907,14.2964,49800.0
2006-10-05 12:10:00,25.25,25.26,25.24,25.26,37300.0,14.2964,14.3021,14.2907,14.3021,37300.0
2006-10-05 12:20:00,25.27,25.27,25.24,25.24,16100.0,14.3077,14.3077,14.2907,14.2907,16100.0
2006-10-05 12:30:00,25.24,25.24,25.19,25.21,30900.0,14.2907,14.2907,14.2624,14.2738,30900.0
2006-10-05 12:40:00,25.22,25.28,25.22,25.26,16500.0,14.2794,14.3134,14.2794,14.3021,16500.0
2006-10-05 12:50:00,25.26,25.29,25.26,25.27,20200.0,14.3021,14.319,14.3021,14.3077,20200.0
2006-10-05 13:00:00,25.27,25.28,25.22,25.22,42900.0,14.3077,14.3134,14.2794,14.2794,42900.0
2006-10-05 13:10:00,25.22,25.25,25.2,25.22,32500.0,14.2794,14.2964,14.2681,14.2794,32500.0
2006-10-05 13:20:00,25.22,25.23,25.2,25.2,21500.0,14.2794,14.2851,14.2681,14.2681,21500.0
2006-10-05 13:30:00,25.2,25.22,25.2,25.21,21500.0,14.2681,14.2794,14.2681,14.2738,21500.0
2006-10-05 13:40:00,25.21,25.23,25.21,25.22,13000.0,14.2738,14.2851,14.2738,14.2794,13000.0
2006-10-05 13:50:00,25.22,25.22,25.16,25.16,19600.0,14.2794,14.2794,14.2454,14.2454,19600.0
2006-10-05 14:00:00,25.17,25.17,25.15,25.15,15500.0,14.2511,14.2511,14.2398,14.2398,15500.0
2006-10-05 14:10:00,25.16,25.2,25.15,25.16,17300.0,14.2454,14.2681,14.2398,14.2454,17300.0
2006-10-05 14:20:00,25.16,25.18,25.16,25.16,10400.0,14.2454,14.2568,14.2454,14.2454,10400.0
2006-10-05 14:30:00,25.16,25.2,25.16,25.18,14400.0,14.2454,14.2681,14.2454,14.2568,14400.0
2006-10-05 14:40:00,25.18,25.19,25.16,25.18,18800.0,14.2568,14.2624,14.2454,14.2568,18800.0
2006-10-05 14:50:00,25.18,25.18,25.17,25.18,12000.0,14.2568,14.2568,14.2511,14.2568,12000.0
2006-10-05 15:00:00,25.18,25.19,25.15,25.19,19200.0,14.2568,14.2624,14.2398,14.2624,19200.0
2006-10-05 15:10:00,25.17,25.2,25.15,25.2,27700.0,14.2511,14.2681,14.2398,14.2681,27700.0
2006-10-05 15:20:00,25.19,25.19,25.16,25.17,22500.0,14.2624,14.2624,14.2454,14.2511,22500.0
2006-10-05 15:30:00,25.18,25.18,25.13,25.14,26500.0,14.2568,14.2568,14.2285,14.2341,26500.0
2006-10-05 15:40:00,25.13,25.15,25.13,25.14,46900.0,14.2285,14.2398,14.2285,14.2341,46900.0
2006-10-05 15:50:00,25.14,25.15,25.11,25.11,88300.0,14.2341,14.2398,14.2171,14.2171,88300.0
2006-10-06 09:30:00,25.09,25.1,24.94,24.94,41700.0,14.2058,14.2115,14.1209,14.1209,41700.0
2006-10-06 09:40:00,24.96,25.11,24.94,25.11,42900.0,14.1322,14.2171,14.1209,14.2171,42900.0
2006-10-06 09:50:00,25.11,25.17,25.1,25.13,60800.0,14.2171,14.2511,14.2115,14.2285,60800.0
2006-10-06 10:00:00,25.13,25.13,25.03,25.06,23600.0,14.2285,14.2285,14.1718,14.1888,23600.0
2006-10-06 10:10:00,25.06,25.1,25.05,25.07,12100.0,14.1888,14.2115,14.1832,14.1945,12100.0
2006-10-06 10:20:00,25.07,25.08,25.05,25.05,27400.0,14.1945,14.2001,14.1832,14.1832,27400.0
2006-10-06 10:30:00,25.05,25.05,24.99,25.0,17300.0,14.1832,14.1832,14.1492,14.1549,17300.0
2006-10-06 10:40:00,25.0,25.1,25.0,25.07,21300.0,14.1549,14.2115,14.1549,14.1945,21300.0
2006-10-06 10:50:00,25.08,25.11,25.08,25.11,19700.0,14.2001,14.2171,14.2001,14.2171,19700.0
2006-10-06 11:00:00,25.09,25.1,24.96,24.97,63600.0,14.2058,14.2115,14.1322,14.1379,63600.0
2006-10-06 11:10:00,24.96,24.97,24.92,24.93,27300.0,14.1322,14.1379,14.1096,14.1152,27300.0
2006-10-06 11:20:00,24.93,24.94,24.91,24.94,23100.0,14.1152,14.1209,14.1039,14.1209,23100.0
2006-10-06 11:30:00,24.95,24.97,24.94,24.96,23200.0,14.1265,14.1379,14.1209,14.1322,23200.0
2006-10-06 11:40:00,24.95,24.97,24.93,24.93,22900.0,14.1265,14.1379,14.1152,14.1152,22900.0
2006-10-06 11:50:00,24.93,24.95,24.9,24.92,75200.0,14.1152,14.1265,14.0982,14.1096,75200.0
2006-10-06 12:00:00,24.91,24.94,24.89,24.91,33400.0,14.1039,14.1209,14.0926,14.1039,33400.0
2006-10-06 12:10:00,24.91,24.92,24.89,24.91,7800.0,14.1039,14.1096,14.0926,14.1039,7800.0
2006-10-06 12:20:00,24.91,24.92,24.89,24.9,21400.0,14.1039,14.1096,14.0926,14.0982,21400.0
2006-10-06 12:30:00,24.9,24.91,24.9,24.9,17800.0,14.0982,14.1039,14.0982,14.0982,17800.0
2006-10-06 12:40:00,24.9,24.92,24.9,24.91,26900.0,14.0982,14.1096,14.0982,14.1039,26900.0
2006-10-06 12:50:00,24.91,24.95,24.91,24.95,27300.0,14.1039,14.1265,14.1039,14.1265,27300.0
2006-10-06 13:00:00,24.95,24.97,24.94,24.95,24400.0,14.1265,14.1379,14.1209,14.1265,24400.0
2006-10-06 13:10:00,24.94,24.95,24.93,24.94,26200.0,14.1209,14.1265,14.1152,14.1209,26200.0
2006-10-06 13:20:00,24.94,24.96,24.94,24.95,13600.0,14.1209,14.1322,14.1209,14.1265,13600.0
2006-10-06 13:30:00,24.95,24.96,24.93,24.94,11500.0,14.1265,14.1322,14.1152,14.1209,11500.0
2006-10-06 13:40:00,24.94,24.94,24.93,24.93,21600.0,14.1209,14.1209,14.1152,14.1152,21600.0
2006-10-06 13:50:00,24.93,24.93,24.9,24.91,25900.0,14.1152,14.1152,14.0982,14.1039,25900.0
2006-10-06 14:00:00,24.91,24.92,24.88,24.89,16200.0,14.1039,14.1096,14.0869,14.0926,16200.0
2006-10-06 14:10:00,24.89,24.89,24.87,24.87,17600.0,14.0926,14.0926,14.0812,14.0812,17600.0
2006-10-06 14:20:00,24.89,24.89,24.86,24.88,35200.0,14.0926,14.0926,14.0756,14.0869,35200.0
2006-10-06 14:30:00,24.88,24.9,24.87,24.89,16800.0,14.0869,14.0982,14.0812,14.0926,16800.0
2006-10-06 14:40:00,24.9,24.92,24.88,24.89,22700.0,14.0982,14.1096,14.0869,14.0926,22700.0
2006-10-06 14:50:00,24.9,24.92,24.89,24.89,20700.0,14.0982,14.1096,14.0926,14.0926,20700.0
2006-10-06 15:00:00,24.89,24.93,24.88,24.92,37000.0,14.0926,14.1152,14.0869,14.1096,37000.0
2006-10-06 15:10:00,24.92,24.92,24.88,24.88,27500.0,14.1096,14.1096,14.0869,14.0869,27500.0
2006-10-06 15:20:00,24.89,24.92,24.88,24.92,36600.0,14.0926,14.1096,14.0869,14.1096,36600.0
2006-10-06 15:30:00,24.92,24.95,24.9,24.93,45000.0,14.1096,14.1265,14.0982,14.1152,45000.0
2006-10-06 15:40:00,24.94,24.98,24.91,24.96,27800.0,14.1209,14.1435,14.1039,14.1322,27800.0
2006-10-06 15:50:00,24.98,25.01,24.94,25.01,64900.0,14.1435,14.1605,14.1209,14.1605,64900.0
2006-10-09 09:30:00,25.0,25.0,24.93,24.97,49500.0,14.1549,14.1549,14.1152,14.1379,49500.0
2006-10-09 09:40:00,24.97,24.98,24.9,24.98,18800.0,14.1379,14.1435,14.0982,14.1435,18800.0
2006-10-09 09:50:00,24.98,25.0,24.96,24.99,17000.0,14.1435,14.1549,14.1322,14.1492,17000.0
2006-10-09 10:00:00,24.98,25.06,24.95,24.99,49500.0,14.1435,14.1888,14.1265,14.1492,49500.0
2006-10-09 10:10:00,24.99,25.0,24.96,24.98,19400.0,14.1492,14.1549,14.1322,14.1435,19400.0
2006-10-09 10:20:00,24.98,24.98,24.92,24.95,35200.0,14.1435,14.1435,14.1096,14.1265,35200.0
2006-10-09 10:30:00,24.96,25.05,24.95,25.03,32700.0,14.1322,14.1832,14.1265,14.1718,32700.0
2006-10-09 10:40:00,25.03,25.03,24.98,24.98,29800.0,14.1718,14.1718,14.1435,14.1435,29800.0
2006-10-09 10:50:00,24.99,24.99,24.93,24.93,17800.0,14.1492,14.1492,14.1152,14.1152,17800.0
2006-10-09 11:00:00,24.95,24.95,24.92,24.95,15400.0,14.1265,14.1265,14.1096,14.1265,15400.0
2006-10-09 11:10:00,24.94,24.99,24.94,24.99,34500.0,14.1209,14.1492,14.1209,14.1492,34500.0
2006-10-09 11:20:00,24.99,25.05,24.99,25.01,31500.0,14.1492,14.1832,14.1492,14.1605,31500.0
2006-10-09 11:30:00,25.01,25.04,24.99,25.04,33700.0,14.1605,14.1775,14.1492,14.1775,33700.0
2006-10-09 11:40:00,25.04,25.09,25.04,25.07,47700.0,14.1775,14.2058,14.1775,14.1945,47700.0
2006-10-09 11:50:00,25.08,25.08,25.03,25.04,14300.0,14.2001,14.2001,14.1718,14.1775,14300.0
2006-10-09 12:00:00,25.04,25.09,25.03,25.05,48700.0,14.1775,14.2058,14.1718,14.1832,48700.0
2006-10-09 12:10:00,25.05,25.12,25.05,25.11,38700.0,14.1832,14.2228,14.1832,14.2171,38700.0
2006-10-09 12:20:00,25.11,25.13,25.07,25.07,54000.0,14.2171,14.2285,14.1945,14.1945,54000.0
2006-10-09 12:30:00,25.07,25.08,25.03,25.05,20500.0,14.1945,14.2001,14.1718,14.1832,20500.0
2006-10-09 12:40:00,25.04,25.04,25.0,25.0,23800.0,14.1775,14.1775,14.1549,14.1549,23800.0
2006-10-09 12:50:00,24.99,25.0,24.97,24.98,19400.0,14.1492,14.1549,14.1379,14.1435,19400.0
2006-10-09 13:00:00,24.98,24.99,24.94,24.94,11400.0,14.1435,14.1492,14.1209,14.1209,11400.0
2006-10-09 13:10:00,24.94,24.98,24.94,24.98,35300.0,14.1209,14.1435,14.1209,14.1435,35300.0
2006-10-09 13:20:00,24.97,24.98,24.95,24.96,16300.0,14.1379,14.1435,14.1265,14.1322,16300.0
2006-10-09 13:30:00,24.97,24.98,24.96,24.97,28900.0,14.1379,14.1435,14.1322,14.1379,28900.0
2006-10-09 13:40:00,24.96,24.97,24.95,24.97,10600.0,14.1322,14.1379,14.1265,14.1379,10600.0
2006-10-09 13:50:00,24.96,24.97,24.94,24.94,37600.0,14.1322,14.1379,14.1209,14.1209,37600.0
2006-10-09 14:00:00,24.94,24.96,24.94,24.96,11100.0,14.1209,14.1322,14.1209,14.1322,11100.0
2006-10-09 14:10:00,24.96,24.96,24.94,24.95,14000.0,14.1322,14.1322,14.1209,14.1265,14000.0
2006-10-09 14:20:00,24.95,25.0,24.94,25.0,43400.0,14.1265,14.1549,14.1209,14.1549,43400.0
2006-10-09 14:30:00,25.0,25.0,24.98,24.99,11200.0,14.1549,14.1549,14.1435,14.1492,11200.0
2006-10-09 14:40:00,24.99,25.01,24.98,25.01,18500.0,14.1492,14.1605,14.1435,14.1605,18500.0
2006-10-09 14:50:00,25.0,25.02,25.0,25.01,13000.0,14.1549,14.1662,14.1549,14.1605,13000.0
2006-10-09 15:00:00,25.0,25.01,24.99,25.0,26200.0,14.1549,14.1605,14.1492,14.1549,26200.0
2006-10-09 15:10:00,25.0,25.01,24.99,25.0,14100.0,14.1549,14.1605,14.1492,14.1549,14100.0
2006-10-09 15:20:00,25.0,25.01,24.97,24.99,26700.0,14.1549,14.1605,14.1379,14.1492,26700.0
2006-10-09 15:30:00,24.99,25.01,24.96,24.97,26300.0,14.1492,14.1605,14.1322,14.1379,26300.0
2006-10-09 15:40:00,24.96,25.0,24.96,24.96,50700.0,14.1322,14.1549,14.1322,14.1322,50700.0
2006-10-09 15:50:00,24.96,25.01,24.96,24.97,63100.0,14.1322,14.1605,14.1322,14.1379,63100.0
2006-10-10 09:30:00,24.95,25.08,24.95,25.08,38300.0,14.1265,14.2001,14.1265,14.2001,38300.0
2006-10-10 09:40:00,25.07,25.11,25.0,25.02,34700.0,14.1945,14.2171,14.1549,14.1662,34700.0
2006-10-10 09:50:00,25.0,25.04,25.0,25.0,18800.0,14.1549,14.1775,14.1549,14.1549,18800.0
2006-10-10 10:00:00,25.0,25.06,25.0,25.0,29900.0,14.1549,14.1888,14.1549,14.1549,29900.0
2006-10-10 10:10:00,25.0,25.03,24.99,25.02,20200.0,14.1549,14.1718,14.1492,14.1662,20200.0
2006-10-10 10:20:00,25.01,25.02,24.95,24.98,34800.0,14.1605,14.1662,14.1265,14.1435,34800.0
2006-10-10 10:30:00,24.97,25.01,24.96,24.98,41200.0,14.1379,14.1605,14.1322,14.1435,41200.0
2006-10-10 10:40:00,24.99,25.0,24.96,24.97,25600.0,14.1492,14.1549,14.1322,14.1379,25600.0
2006-10-10 10:50:00,24.96,25.0,24.96,24.97,29000.0,14.1322,14.1549,14.1322,14.1379,29000.0
2006-10-10 11:00:00,24.96,24.98,24.94,24.95,32800.0,14.1322,14.1435,14.1209,14.1265,32800.0
2006-10-10 11:10:00,24.95,24.97,24.93,24.96,36700.0,14.1265,14.1379,14.1152,14.1322,36700.0
2006-10-10 11:20:00,24.95,25.02,24.95,25.02,27300.0,14.1265,14.1662,14.1265,14.1662,27300.0
2006-10-10 11:30:00,25.01,25.04,25.0,25.02,26200.0,14.1605,14.1775,14.1549,14.1662,26200.0
2006-10-10 11:40:00,25.01,25.01,24.97,24.98,20000.0,14.1605,14.1605,14.1379,14.1435,20000.0
2006-10-10 11:50:00,24.98,25.0,24.97,24.99,32900.0,14.1435,14.1549,14.1379,14.1492,32900.0
2006-10-10 12:00:00,25.0,25.02,24.97,24.98,27600.0,14.1549,14.1662,14.1379,14.1435,27600.0
2006-10-10 12:10:00,24.98,25.01,24.95,24.96,25600.0,14.1435,14.1605,14.1265,14.1322,25600.0
2006-10-10 12:20:00,24.95,24.97,24.93,24.95,21900.0,14.1265,14.1379,14.1152,14.1265,21900.0
2006-10-10 12:30:00,24.94,24.94,24.9,24.9,26200.0,14.1209,14.1209,14.0982,14.0982,26200.0
2006-10-10 12:40:00,24.9,24.92,24.89,24.91,34400.0,14.0982,14.1096,14.0926,14.1039,34400.0
2006-10-10 12:50:00,24.91,24.92,24.88,24.92,34500.0,14.1039,14.1096,14.0869,14.1096,34500.0
2006-10-10 13:00:00,24.9,24.94,24.85,24.9,42800.0,14.0982,14.1209,14.0699,14.0982,42800.0
2006-10-10 13:10:00,24.89,24.9,24.82,24.83,44200.0,14.0926,14.0982,14.0529,14.0586,44200.0
2006-10-10 13:20:00,24.84,24.92,24.84,24.86,72000.0,14.0643,14.1096,14.0643,14.0756,72000.0
2006-10-10 13:30:00,24.86,24.87,24.83,24.83,30400.0,14.0756,14.0812,14.0586,14.0586,30400.0
2006-10-10 13:40:00,24.82,24.87,24.81,24.85,39500.0,14.0529,14.0812,14.0473,14.0699,39500.0
2006-10-10 13:50:00,24.85,24.86,24.83,24.83,40100.0,14.0699,14.0756,14.0586,14.0586,40100.0
2006-10-10 14:00:00,24.83,24.83,24.8,24.83,48900.0,14.0586,14.0586,14.0416,14.0586,48900.0
2006-10-10 14:10:00,24.83,24.83,24.77,24.77,36900.0,14.0586,14.0586,14.0246,14.0246,36900.0
2006-10-10 14:20:00,24.78,24.78,24.74,24.76,47900.0,14.0303,14.0303,14.0076,14.019,47900.0
2006-10-10 14:30:00,24.75,24.77,24.73,24.73,42200.0,14.0133,14.0246,14.002,14.002,42200.0
2006-10-10 14:40:00,24.74,24.79,24.74,24.77,58600.0,14.0076,14.036,14.0076,14.0246,58600.0
2006-10-10 14:50:00,24.77,24.78,24.74,24.74,46300.0,14.0246,14.0303,14.0076,14.0076,46300.0
2006-10-10 15:00:00,24.74,24.77,24.73,24.74,51400.0,14.0076,14.0246,14.002,14.0076,51400.0
2006-10-10 15:10:00,24.73,24.74,24.71,24.72,42300.0,14.002,14.0076,13.9907,13.9963,42300.0
2006-10-10 15:20:00,24.72,24.73,24.66,24.69,190400.0,13.9963,14.002,13.9623,13.9793,190400.0
2006-10-10 15:30:00,24.69,24.7,24.67,24.68,71600.0,13.9793,13.985,13.968,13.9737,71600.0
2006-10-10 15:40:00,24.68,24.79,24.6,24.79,135100.0,13.9737,14.036,13.9284,14.036,135100.0
2006-10-10 15:50:00,24.79,24.79,24.7,24.73,100000.0,14.036,14.036,13.985,14.002,100000.0
2006-10-11 09:30:00,24.75,25.08,24.6,24.68,134900.0,14.0133,14.2001,13.9284,13.9737,134900.0
2006-10-11 09:40:00,24.68,24.9,24.64,24.83,104500.0,13.9737,14.0982,13.951,14.0586,104500.0
2006-10-11 09:50:00,24.83,25.02,24.82,25.02,106000.0,14.0586,14.1662,14.0529,14.1662,106000.0
2006-10-11 10:00:00,25.05,25.38,25.05,25.32,109700.0,14.1832,14.37,14.1832,14.336,109700.0
2006-10-11 10:10:00,25.32,25.41,25.26,25.29,64800.0,14.336,14.387,14.3021,14.319,64800.0
2006-10-11 10:20:00,25.28,25.47,25.28,25.4,91300.0,14.3134,14.421,14.3134,14.3813,91300.0
2006-10-11 10:30:00,25.4,25.4,25.3,25.36,73600.0,14.3813,14.3813,14.3247,14.3587,73600.0
2006-10-11 10:40:00,25.35,25.37,25.12,25.13,61800.0,14.353,14.3643,14.2228,14.2285,61800.0
2006-10-11 10:50:00,25.14,25.29,25.14,25.23,46300.0,14.2341,14.319,14.2341,14.2851,46300.0
2006-10-11 11:00:00,25.23,25.3,25.23,25.27,94300.0,14.2851,14.3247,14.2851,14.3077,94300.0
2006-10-11 11:10:00,25.27,25.35,25.26,25.31,90300.0,14.3077,14.353,14.3021,14.3304,90300.0
2006-10-11 11:20:00,25.31,25.41,25.29,25.37,75700.0,14.3304,14.387,14.319,14.3643,75700.0
2006-10-11 11:30:00,25.38,25.41,25.35,25.38,41600.0,14.37,14.387,14.353,14.37,41600.0
2006-10-11 11:40:00,25.39,25.54,25.39,25.47,117300.0,14.3757,14.4606,14.3757,14.421,117300.0
2006-10-11 11:50:00,25.47,25.48,25.38,25.44,41600.0,14.421,14.4266,14.37,14.404,41600.0
2006-10-11 12:00:00,25.45,25.46,25.4,25.43,47700.0,14.4096,14.4153,14.3813,14.3983,47700.0
2006-10-11 12:10:00,25.44,25.48,25.41,25.48,95000.0,14.404,14.4266,14.387,14.4266,95000.0
2006-10-11 12:20:00,25.48,25.53,25.46,25.5,57400.0,14.4266,14.4549,14.4153,14.438,57400.0
2006-10-11 12:30:00,25.5,25.5,25.32,25.35,61700.0,14.438,14.438,14.336,14.353,61700.0
2006-10-11 12:40:00,25.36,25.4,25.34,25.34,27100.0,14.3587,14.3813,14.3474,14.3474,27100.0
2006-10-11 12:50:00,25.34,25.5,25.34,25.5,32600.0,14.3474,14.438,14.3474,14.438,32600.0
2006-10-11 13:00:00,25.49,25.5,25.4,25.41,96900.0,14.4323,14.438,14.3813,14.387,96900.0
2006-10-11 13:10:00,25.4,25.42,25.35,25.38,38100.0,14.3813,14.3927,14.353,14.37,38100.0
2006-10-11 13:20:00,25.38,25.38,25.32,25.36,25300.0,14.37,14.37,14.336,14.3587,25300.0
2006-10-11 13:30:00,25.35,25.36,25.3,25.36,25400.0,14.353,14.3587,14.3247,14.3587,25400.0
2006-10-11 13:40:00,25.36,25.36,25.25,25.25,31100.0,14.3587,14.3587,14.2964,14.2964,31100.0
2006-10-11 13:50:00,25.25,25.3,25.23,25.3,24300.0,14.2964,14.3247,14.2851,14.3247,24300.0
2006-10-11 14:00:00,25.3,25.3,25.14,25.18,60700.0,14.3247,14.3247,14.2341,14.2568,60700.0
2006-10-11 14:10:00,25.17,25.21,25.04,25.07,64600.0,14.2511,14.2738,14.1775,14.1945,64600.0
2006-10-11 14:20:00,25.06,25.07,24.97,25.04,45500.0,14.1888,14.1945,14.1379,14.1775,45500.0
2006-10-11 14:30:00,25.04,25.11,25.02,25.02,49600.0,14.1775,14.2171,14.1662,14.1662,49600.0
2006-10-11 14:40:00,25.02,25.03,24.96,24.97,36700.0,14.1662,14.1718,14.1322,14.1379,36700.0
2006-10-11 14:50:00,24.99,25.08,24.84,25.06,69900.0,14.1492,14.2001,14.0643,14.1888,69900.0
2006-10-11 15:00:00,25.04,25.05,24.9,24.94,41900.0,14.1775,14.1832,14.0982,14.1209,41900.0
2006-10-11 15:10:00,24.94,25.1,24.93,25.07,41900.0,14.1209,14.2115,14.1152,14.1945,41900.0
2006-10-11 15:20:00,25.09,25.16,25.09,25.1,76200.0,14.2058,14.2454,14.2058,14.2115,76200.0
2006-10-11 15:30:00,25.1,25.14,25.06,25.08,92200.0,14.2115,14.2341,14.1888,14.2001,92200.0
2006-10-11 15:40:00,25.04,25.07,25.0,25.04,59700.0,14.1775,14.1945,14.1549,14.1775,59700.0
2006-10-11 15:50:00,25.04,25.08,25.0,25.06,72900.0,14.1775,14.2001,14.1549,14.1888,72900.0
2006-10-12 09:30:00,25.22,25.31,25.14,25.22,53800.0,14.2794,14.3304,14.2341,14.2794,53800.0
2006-10-12 09:40:00,25.22,25.33,25.22,25.26,49300.0,14.2794,14.3417,14.2794,14.3021,49300.0
2006-10-12 09:50:00,25.28,25.35,25.21,25.29,41200.0,14.3134,14.353,14.2738,14.319,41200.0
2006-10-12 10:00:00,25.28,25.31,25.25,25.3,53000.0,14.3134,14.3304,14.2964,14.3247,53000.0
2006-10-12 10:10:00,25.3,25.32,25.23,25.27,39400.0,14.3247,14.336,14.2851,14.3077,39400.0
2006-10-12 10:20:00,25.28,25.28,25.19,25.21,35400.0,14.3134,14.3134,14.2624,14.2738,35400.0
2006-10-12 10:30:00,25.2,25.24,25.16,25.21,42100.0,14.2681,14.2907,14.2454,14.2738,42100.0
2006-10-12 10:40:00,25.23,25.25,25.16,25.2,52100.0,14.2851,14.2964,14.2454,14.2681,52100.0
2006-10-12 10:50:00,25.21,25.21,25.08,25.09,20700.0,14.2738,14.2738,14.2001,14.2058,20700.0
2006-10-12 11:00:00,25.09,25.1,24.95,24.97,41900.0,14.2058,14.2115,14.1265,14.1379,41900.0
2006-10-12 11:10:00,24.96,24.99,24.87,24.9,62700.0,14.1322,14.1492,14.0812,14.0982,62700.0
2006-10-12 11:20:00,24.91,24.99,24.9,24.97,32900.0,14.1039,14.1492,14.0982,14.1379,32900.0
2006-10-12 11:30:00,24.97,24.98,24.91,24.95,168900.0,14.1379,14.1435,14.1039,14.1265,168900.0
2006-10-12 11:40:00,24.93,24.96,24.84,24.87,180500.0,14.1152,14.1322,14.0643,14.0812,180500.0
2006-10-12 11:50:00,24.86,24.95,24.86,24.92,38700.0,14.0756,14.1265,14.0756,14.1096,38700.0
2006-10-12 12:00:00,24.94,24.98,24.91,24.95,81800.0,14.1209,14.1435,14.1039,14.1265,81800.0
2006-10-12 12:10:00,24.96,25.21,24.96,25.13,125100.0,14.1322,14.2738,14.1322,14.2285,125100.0
2006-10-12 12:20:00,25.13,25.18,25.1,25.1,39300.0,14.2285,14.2568,14.2115,14.2115,39300.0
2006-10-12 12:30:00,25.11,25.11,25.05,25.06,26100.0,14.2171,14.2171,14.1832,14.1888,26100.0
2006-10-12 12:40:00,25.06,25.1,25.04,25.09,44700.0,14.1888,14.2115,14.1775,14.2058,44700.0
2006-10-12 12:50:00,25.08,25.11,25.07,25.11,100700.0,14.2001,14.2171,14.1945,14.2171,100700.0
2006-10-12 13:00:00,25.1,25.11,25.04,25.08,26200.0,14.2115,14.2171,14.1775,14.2001,26200.0
2006-10-12 13:10:00,25.08,25.11,25.02,25.1,46600.0,14.2001,14.2171,14.1662,14.2115,46600.0
2006-10-12 13:20:00,25.1,25.1,25.0,25.07,56400.0,14.2115,14.2115,14.1549,14.1945,56400.0
2006-10-12 13:30:00,25.07,25.1,25.02,25.06,41900.0,14.1945,14.2115,14.1662,14.1888,41900.0
2006-10-12 13:40:00,25.08,25.12,25.07,25.11,43900.0,14.2001,14.2228,14.1945,14.2171,43900.0
2006-10-12 13:50:00,25.12,25.2,25.11,25.15,84400.0,14.2228,14.2681,14.2171,14.2398,84400.0
2006-10-12 14:00:00,25.16,25.17,25.11,25.15,31400.0,14.2454,14.2511,14.2171,14.2398,31400.0
2006-10-12 14:10:00,25.15,25.16,25.11,25.12,36200.0,14.2398,14.2454,14.2171,14.2228,36200.0
2006-10-12 14:20:00,25.12,25.17,25.11,25.16,45700.0,14.2228,14.2511,14.2171,14.2454,45700.0
2006-10-12 14:30:00,25.16,25.16,25.11,25.13,40300.0,14.2454,14.2454,14.2171,14.2285,40300.0
2006-10-12 14:40:00,25.12,25.14,25.1,25.11,34100.0,14.2228,14.2341,14.2115,14.2171,34100.0
2006-10-12 14:50:00,25.12,25.12,25.1,25.1,67300.0,14.2228,14.2228,14.2115,14.2115,67300.0
2006-10-12 15:00:00,25.1,25.11,25.09,25.09,18200.0,14.2115,14.2171,14.2058,14.2058,18200.0
2006-10-12 15:10:00,25.09,25.12,25.05,25.06,41700.0,14.2058,14.2228,14.1832,14.1888,41700.0
2006-10-12 15:20:00,25.06,25.09,25.05,25.05,37800.0,14.1888,14.2058,14.1832,14.1832,37800.0
2006-10-12 15:30:00,25.05,25.05,24.99,25.01,40200.0,14.1832,14.1832,14.1492,14.1605,40200.0
2006-10-12 15:40:00,25.0,25.05,24.98,25.03,31500.0,14.1549,14.1832,14.1435,14.1718,31500.0
2006-10-12 15:50:00,25.01,25.05,25.0,25.0,56400.0,14.1605,14.1832,14.1549,14.1549,56400.0
2006-10-13 09:30:00,25.07,25.21,25.02,25.21,60300.0,14.1945,14.2738,14.1662,14.2738,60300.0
2006-10-13 09:40:00,25.21,25.32,25.21,25.32,54400.0,14.2738,14.336,14.2738,14.336,54400.0
2006-10-13 09:50:00,25.32,25.35,25.22,25.24,82600.0,14.336,14.353,14.2794,14.2907,82600.0
2006-10-13 10:00:00,25.25,25.32,25.2,25.26,36500.0,14.2964,14.336,14.2681,14.3021,36500.0
2006-10-13 10:10:00,25.26,25.32,25.26,25.29,35600.0,14.3021,14.336,14.3021,14.319,35600.0
2006-10-13 10:20:00,25.28,25.28,25.21,25.27,28400.0,14.3134,14.3134,14.2738,14.3077,28400.0
2006-10-13 10:30:00,25.28,25.28,25.12,25.14,62800.0,14.3134,14.3134,14.2228,14.2341,62800.0
2006-10-13 10:40:00,25.14,25.15,25.08,25.09,39800.0,14.2341,14.2398,14.2001,14.2058,39800.0
2006-10-13 10:50:00,25.09,25.1,25.04,25.05,38600.0,14.2058,14.2115,14.1775,14.1832,38600.0
2006-10-13 11:00:00,25.06,25.07,25.03,25.04,52700.0,14.1888,14.1945,14.1718,14.1775,52700.0
2006-10-13 11:10:00,25.05,25.05,25.0,25.01,46900.0,14.1832,14.1832,14.1549,14.1605,46900.0
2006-10-13 11:20:00,25.01,25.01,24.98,25.01,90300.0,14.1605,14.1605,14.1435,14.1605,90300.0
2006-10-13 11:30:00,25.0,25.01,24.91,24.92,75000.0,14.1549,14.1605,14.1039,14.1096,75000.0
2006-10-13 11:40:00,24.92,24.92,24.88,24.88,83900.0,14.1096,14.1096,14.0869,14.0869,83900.0
2006-10-13 11:50:00,24.88,24.89,24.83,24.84,59500.0,14.0869,14.0926,14.0586,14.0643,59500.0
2006-10-13 12:00:00,24.84,24.86,24.84,24.86,121500.0,14.0643,14.0756,14.0643,14.0756,121500.0
2006-10-13 12:10:00,24.85,24.88,24.85,24.88,36500.0,14.0699,14.0869,14.0699,14.0869,36500.0
2006-10-13 12:20:00,24.88,24.92,24.88,24.91,23700.0,14.0869,14.1096,14.0869,14.1039,23700.0
2006-10-13 12:30:00,24.9,24.91,24.84,24.86,181800.0,14.0982,14.1039,14.0643,14.0756,181800.0
2006-10-13 12:40:00,24.86,24.9,24.85,24.87,83900.0,14.0756,14.0982,14.0699,14.0812,83900.0
2006-10-13 12:50:00,24.88,24.88,24.81,24.82,36700.0,14.0869,14.0869,14.0473,14.0529,36700.0
2006-10-13 13:00:00,24.82,24.84,24.77,24.77,48500.0,14.0529,14.0643,14.0246,14.0246,48500.0
2006-10-13 13:10:00,24.76,24.81,24.74,24.81,48400.0,14.019,14.0473,14.0076,14.0473,48400.0
2006-10-13 13:20:00,24.81,24.81,24.77,24.8,24800.0,14.0473,14.0473,14.0246,14.0416,24800.0
2006-10-13 13:30:00,24.8,24.83,24.79,24.82,50200.0,14.0416,14.0586,14.036,14.0529,50200.0
2006-10-13 13:40:00,24.81,24.84,24.81,24.84,27500.0,14.0473,14.0643,14.0473,14.0643,27500.0
2006-10-13 13:50:00,24.84,24.85,24.83,24.84,31600.0,14.0643,14.0699,14.0586,14.0643,31600.0
2006-10-13 14:00:00,24.83,24.87,24.8,24.85,291500.0,14.0586,14.0812,14.0416,14.0699,291500.0
2006-10-13 14:10:00,24.85,24.89,24.84,24.84,78100.0,14.0699,14.0926,14.0643,14.0643,78100.0
2006-10-13 14:20:00,24.84,24.9,24.84,24.89,43100.0,14.0643,14.0982,14.0643,14.0926,43100.0
2006-10-13 14:30:00,24.88,24.91,24.85,24.85,48800.0,14.0869,14.1039,14.0699,14.0699,48800.0
2006-10-13 14:40:00,24.86,24.87,24.85,24.87,31000.0,14.0756,14.0812,14.0699,14.0812,31000.0
2006-10-13 14:50:00,24.87,24.88,24.81,24.82,41400.0,14.0812,14.0869,14.0473,14.0529,41400.0
2006-10-13 15:00:00,24.83,24.85,24.81,24.85,40600.0,14.0586,14.0699,14.0473,14.0699,40600.0
2006-10-13 15:10:00,24.85,24.86,24.82,24.82,44000.0,14.0699,14.0756,14.0529,14.0529,44000.0
2006-10-13 15:20:00,24.82,24.86,24.81,24.83,46400.0,14.0529,14.0756,14.0473,14.0586,46400.0
2006-10-13 15:30:00,24.83,24.84,24.78,24.84,68700.0,14.0586,14.0643,14.0303,14.0643,68700.0
2006-10-13 15:40:00,24.84,24.87,24.72,24.73,111900.0,14.0643,14.0812,13.9963,14.002,111900.0
2006-10-13 15:50:00,24.73,24.78,24.68,24.75,380900.0,14.002,14.0303,13.9737,14.0133,380900.0
2006-10-16 09:30:00,24.73,24.92,24.73,24.9,66400.0,14.002,14.1096,14.002,14.0982,66400.0
2006-10-16 09:40:00,24.91,25.07,24.91,25.06,62400.0,14.1039,14.1945,14.1039,14.1888,62400.0
2006-10-16 09:50:00,25.06,25.09,25.05,25.07,44600.0,14.1888,14.2058,14.1832,14.1945,44600.0
2006-10-16 10:00:00,25.06,25.06,24.92,24.93,27300.0,14.1888,14.1888,14.1096,14.1152,27300.0
2006-10-16 10:10:00,24.93,25.0,24.89,25.0,126400.0,14.1152,14.1549,14.0926,14.1549,126400.0
2006-10-16 10:20:00,25.0,25.0,24.93,24.94,62200.0,14.1549,14.1549,14.1152,14.1209,62200.0
2006-10-16 10:30:00,24.95,24.97,24.88,24.88,459400.0,14.1265,14.1379,14.0869,14.0869,459400.0
2006-10-16 10:40:00,24.89,24.93,24.87,24.92,54700.0,14.0926,14.1152,14.0812,14.1096,54700.0
2006-10-16 10:50:00,24.92,24.92,24.88,24.89,243200.0,14.1096,14.1096,14.0869,14.0926,243200.0
2006-10-16 11:00:00,24.89,24.9,24.87,24.89,35800.0,14.0926,14.0982,14.0812,14.0926,35800.0
2006-10-16 11:10:00,24.89,24.9,24.87,24.89,31400.0,14.0926,14.0982,14.0812,14.0926,31400.0
2006-10-16 11:20:00,24.89,24.9,24.87,24.88,29900.0,14.0926,14.0982,14.0812,14.0869,29900.0
2006-10-16 11:30:00,24.88,24.88,24.83,24.83,42500.0,14.0869,14.0869,14.0586,14.0586,42500.0
2006-10-16 11:40:00,24.84,24.84,24.77,24.78,54500.0,14.0643,14.0643,14.0246,14.0303,54500.0
2006-10-16 11:50:00,24.77,24.78,24.75,24.76,24800.0,14.0246,14.0303,14.0133,14.019,24800.0
2006-10-16 12:00:00,24.76,24.77,24.73,24.74,43000.0,14.019,14.0246,14.002,14.0076,43000.0
2006-10-16 12:10:00,24.74,24.74,24.69,24.7,50000.0,14.0076,14.0076,13.9793,13.985,50000.0
2006-10-16 12:20:00,24.7,24.7,24.5,24.65,6134200.0,13.985,13.985,13.8718,13.9567,6134200.0
2006-10-16 12:30:00,24.65,24.71,24.5,24.7,1171800.0,13.9567,13.9907,13.8718,13.985,1171800.0
2006-10-16 12:40:00,24.7,24.72,24.56,24.56,106400.0,13.985,13.9963,13.9057,13.9057,106400.0
2006-10-16 12:50:00,24.56,24.6,24.5,24.59,153100.0,13.9057,13.9284,13.8718,13.9227,153100.0
2006-10-16 13:00:00,24.6,24.6,24.45,24.45,184000.0,13.9284,13.9284,13.8434,13.8434,184000.0
2006-10-16 13:10:00,24.46,24.49,24.44,24.47,46100.0,13.8491,13.8661,13.8378,13.8548,46100.0
2006-10-16 13:20:00,24.47,24.48,24.45,24.48,51900.0,13.8548,13.8604,13.8434,13.8604,51900.0
2006-10-16 13:30:00,24.47,24.5,24.46,24.47,38800.0,13.8548,13.8718,13.8491,13.8548,38800.0
2006-10-16 13:40:00,24.47,24.54,24.47,24.52,40800.0,13.8548,13.8944,13.8548,13.8831,40800.0
2006-10-16 13:50:00,24.53,24.55,24.51,24.54,22200.0,13.8887,13.9001,13.8774,13.8944,22200.0
2006-10-16 14:00:00,24.54,24.58,24.53,24.58,39900.0,13.8944,13.9171,13.8887,13.9171,39900.0
2006-10-16 14:10:00,24.58,24.62,24.57,24.61,29000.0,13.9171,13.9397,13.9114,13.934,29000.0
2006-10-16 14:20:00,24.62,24.64,24.61,24.62,55400.0,13.9397,13.951,13.934,13.9397,55400.0
2006-10-16 14:30:00,24.63,24.63,24.6,24.61,44400.0,13.9454,13.9454,13.9284,13.934,44400.0
2006-10-16 14:40:00,24.6,24.61,24.52,24.52,68600.0,13.9284,13.934,13.8831,13.8831,68600.0
2006-10-16 14:50:00,24.53,24.56,24.51,24.55,58500.0,13.8887,13.9057,13.8774,13.9001,58500.0
2006-10-16 15:00:00,24.56,24.61,24.53,24.55,89300.0,13.9057,13.934,13.8887,13.9001,89300.0
2006-10-16 15:10:00,24.56,24.56,24.49,24.51,339400.0,13.9057,13.9057,13.8661,13.8774,339400.0
2006-10-16 15:20:00,24.51,24.53,24.51,24.52,55200.0,13.8774,13.8887,13.8774,13.8831,55200.0
2006-10-16 15:30:00,24.52,24.54,24.51,24.54,95400.0,13.8831,13.8944,13.8774,13.8944,95400.0
2006-10-16 15:40:00,24.54,24.56,24.53,24.55,161300.0,13.8944,13.9057,13.8887,13.9001,161300.0
2006-10-16 15:50:00,24.55,24.56,24.49,24.51,289400.0,13.9001,13.9057,13.8661,13.8774,289400.0
2006-10-17 09:30:00,24.53,24.56,24.4,24.42,80200.0,13.8887,13.9057,13.8151,13.8265,80200.0
2006-10-17 09:40:00,24.42,24.43,24.34,24.43,124400.0,13.8265,13.8321,13.7812,13.8321,124400.0
2006-10-17 09:50:00,24.42,24.44,24.42,24.44,91600.0,13.8265,13.8378,13.8265,13.8378,91600.0
2006-10-17 10:00:00,24.43,24.44,24.4,24.4,123200.0,13.8321,13.8378,13.8151,13.8151,123200.0
2006-10-17 10:10:00,24.4,24.4,24.36,24.38,65700.0,13.8151,13.8151,13.7925,13.8038,65700.0
2006-10-17 10:20:00,24.38,24.4,24.38,24.4,40100.0,13.8038,13.8151,13.8038,13.8151,40100.0
2006-10-17 10:30:00,24.4,24.47,24.39,24.46,123500.0,13.8151,13.8548,13.8095,13.8491,123500.0
2006-10-17 10:40:00,24.46,24.5,24.46,24.49,73800.0,13.8491,13.8718,13.8491,13.8661,73800.0
2006-10-17 10:50:00,24.49,24.61,24.49,24.56,162700.0,13.8661,13.934,13.8661,13.9057,162700.0
2006-10-17 11:00:00,24.56,24.57,24.55,24.56,238800.0,13.9057,13.9114,13.9001,13.9057,238800.0
2006-10-17 11:10:00,24.56,24.56,24.55,24.55,37000.0,13.9057,13.9057,13.9001,13.9001,37000.0
2006-10-17 11:20:00,24.56,24.56,24.54,24.56,79600.0,13.9057,13.9057,13.8944,13.9057,79600.0
2006-10-17 11:30:00,24.55,24.58,24.54,24.58,73000.0,13.9001,13.9171,13.8944,13.9171,73000.0
2006-10-17 11:40:00,24.58,24.58,24.57,24.58,38100.0,13.9171,13.9171,13.9114,13.9171,38100.0
2006-10-17 11:50:00,24.58,24.59,24.56,24.56,54900.0,13.9171,13.9227,13.9057,13.9057,54900.0
2006-10-17 12:00:00,24.57,24.7,24.56,24.7,175800.0,13.9114,13.985,13.9057,13.985,175800.0
2006-10-17 12:10:00,24.7,24.79,24.7,24.79,300500.0,13.985,14.036,13.985,14.036,300500.0
2006-10-17 12:20:00,24.79,24.83,24.75,24.8,205600.0,14.036,14.0586,14.0133,14.0416,205600.0
2006-10-17 12:30:00,24.8,24.82,24.77,24.8,64700.0,14.0416,14.0529,14.0246,14.0416,64700.0
2006-10-17 12:40:00,24.79,24.83,24.76,24.83,46400.0,14.036,14.0586,14.019,14.0586,46400.0
2006-10-17 12:50:00,24.82,24.82,24.79,24.79,32100.0,14.0529,14.0529,14.036,14.036,32100.0
2006-10-17 13:00:00,24.8,24.87,24.78,24.86,53200.0,14.0416,14.0812,14.0303,14.0756,53200.0
2006-10-17 13:10:00,24.87,24.88,24.84,24.85,37800.0,14.0812,14.0869,14.0643,14.0699,37800.0
2006-10-17 13:20:00,24.84,24.84,24.76,24.78,66300.0,14.0643,14.0643,14.019,14.0303,66300.0
2006-10-17 13:30:00,24.77,24.81,24.71,24.77,182600.0,14.0246,14.0473,13.9907,14.0246,182600.0
2006-10-17 13:40:00,24.77,24.8,24.74,24.77,45500.0,14.0246,14.0416,14.0076,14.0246,45500.0
2006-10-17 13:50:00,24.77,24.77,24.71,24.71,114200.0,14.0246,14.0246,13.9907,13.9907,114200.0
2006-10-17 14:00:00,24.72,24.72,24.63,24.63,113300.0,13.9963,13.9963,13.9454,13.9454,113300.0
2006-10-17 14:10:00,24.62,24.65,24.62,24.64,68300.0,13.9397,13.9567,13.9397,13.951,68300.0
2006-10-17 14:20:00,24.65,24.65,24.6,24.61,107500.0,13.9567,13.9567,13.9284,13.934,107500.0
2006-10-17 14:30:00,24.6,24.61,24.58,24.61,142300.0,13.9284,13.934,13.9171,13.934,142300.0
2006-10-17 14:40:00,24.61,24.62,24.54,24.6,162300.0,13.934,13.9397,13.8944,13.9284,162300.0
2006-10-17 14:50:00,24.6,24.6,24.54,24.55,169200.0,13.9284,13.9284,13.8944,13.9001,169200.0
2006-10-17 15:00:00,24.55,24.62,24.54,24.62,166800.0,13.9001,13.9397,13.8944,13.9397,166800.0
2006-10-17 15:10:00,24.62,24.65,24.59,24.59,169300.0,13.9397,13.9567,13.9227,13.9227,169300.0
2006-10-17 15:20:00,24.6,24.75,24.6,24.74,161700.0,13.9284,14.0133,13.9284,14.0076,161700.0
2006-10-17 15:30:00,24.73,24.78,24.73,24.75,192300.0,14.002,14.0303,14.002,14.0133,192300.0
2006-10-17 15:40:00,24.75,24.82,24.75,24.8,214400.0,14.0133,14.0529,14.0133,14.0416,214400.0
2006-10-17 15:50:00,24.8,24.8,24.76,24.8,162800.0,14.0416,14.0416,14.019,14.0416,162800.0
2006-10-18 09:30:00,25.23,25.24,25.07,25.21,136100.0,14.2851,14.2907,14.1945,14.2738,136100.0
2006-10-18 09:40:00,25.21,25.34,25.15,25.3,169300.0,14.2738,14.3474,14.2398,14.3247,169300.0
2006-10-18 09:50:00,25.3,25.31,25.17,25.21,101800.0,14.3247,14.3304,14.2511,14.2738,101800.0
2006-10-18 10:00:00,25.18,25.24,25.15,25.24,39800.0,14.2568,14.2907,14.2398,14.2907,39800.0
2006-10-18 10:10:00,25.23,25.27,25.15,25.15,39500.0,14.2851,14.3077,14.2398,14.2398,39500.0
2006-10-18 10:20:00,25.15,25.15,25.03,25.1,64900.0,14.2398,14.2398,14.1718,14.2115,64900.0
2006-10-18 10:30:00,25.1,25.11,25.03,25.06,47500.0,14.2115,14.2171,14.1718,14.1888,47500.0
2006-10-18 10:40:00,25.06,25.06,24.95,25.03,50400.0,14.1888,14.1888,14.1265,14.1718,50400.0
2006-10-18 10:50:00,25.02,25.03,24.97,25.0,53900.0,14.1662,14.1718,14.1379,14.1549,53900.0
2006-10-18 11:00:00,25.01,25.03,24.93,24.94,24000.0,14.1605,14.1718,14.1152,14.1209,24000.0
2006-10-18 11:10:00,24.94,24.99,24.91,24.99,37800.0,14.1209,14.1492,14.1039,14.1492,37800.0
2006-10-18 11:20:00,24.99,25.07,24.93,24.93,69200.0,14.1492,14.1945,14.1152,14.1152,69200.0
2006-10-18 11:30:00,24.93,24.98,24.91,24.98,93800.0,14.1152,14.1435,14.1039,14.1435,93800.0
2006-10-18 11:40:00,24.98,25.0,24.96,25.0,18900.0,14.1435,14.1549,14.1322,14.1549,18900.0
2006-10-18 11:50:00,25.0,25.0,24.93,24.94,54200.0,14.1549,14.1549,14.1152,14.1209,54200.0
2006-10-18 12:00:00,24.94,24.95,24.93,24.95,27100.0,14.1209,14.1265,14.1152,14.1265,27100.0
2006-10-18 12:10:00,24.95,24.98,24.94,24.97,82200.0,14.1265,14.1435,14.1209,14.1379,82200.0
2006-10-18 12:20:00,24.97,25.0,24.96,25.0,25500.0,14.1379,14.1549,14.1322,14.1549,25500.0
2006-10-18 12:30:00,25.0,25.0,24.98,24.98,33000.0,14.1549,14.1549,14.1435,14.1435,33000.0
2006-10-18 12:40:00,24.98,25.0,24.98,24.99,53400.0,14.1435,14.1549,14.1435,14.1492,53400.0
2006-10-18 12:50:00,24.99,25.0,24.97,24.99,40400.0,14.1492,14.1549,14.1379,14.1492,40400.0
2006-10-18 13:00:00,24.98,25.0,24.97,24.99,28900.0,14.1435,14.1549,14.1379,14.1492,28900.0
2006-10-18 13:10:00,24.99,25.01,24.97,24.98,38700.0,14.1492,14.1605,14.1379,14.1435,38700.0
2006-10-18 13:20:00,24.98,24.98,24.89,24.91,42000.0,14.1435,14.1435,14.0926,14.1039,42000.0
2006-10-18 13:30:00,24.93,24.96,24.9,24.96,36800.0,14.1152,14.1322,14.0982,14.1322,36800.0
2006-10-18 13:40:00,24.96,25.0,24.94,25.0,44000.0,14.1322,14.1549,14.1209,14.1549,44000.0
2006-10-18 13:50:00,25.0,25.0,24.97,24.98,31400.0,14.1549,14.1549,14.1379,14.1435,31400.0
2006-10-18 14:00:00,24.98,25.0,24.98,24.99,36700.0,14.1435,14.1549,14.1435,14.1492,36700.0
2006-10-18 14:10:00,25.0,25.0,24.98,25.0,40900.0,14.1549,14.1549,14.1435,14.1549,40900.0
2006-10-18 14:20:00,24.98,25.0,24.96,24.96,77100.0,14.1435,14.1549,14.1322,14.1322,77100.0
2006-10-18 14:30:00,24.97,25.0,24.97,25.0,32500.0,14.1379,14.1549,14.1379,14.1549,32500.0
2006-10-18 14:40:00,25.0,25.06,25.0,25.06,56700.0,14.1549,14.1888,14.1549,14.1888,56700.0
2006-10-18 14:50:00,25.05,25.05,24.99,25.03,44400.0,14.1832,14.1832,14.1492,14.1718,44400.0
2006-10-18 15:00:00,25.02,25.04,25.0,25.02,68300.0,14.1662,14.1775,14.1549,14.1662,68300.0
2006-10-18 15:10:00,25.03,25.12,25.03,25.07,112300.0,14.1718,14.2228,14.1718,14.1945,112300.0
2006-10-18 15:20:00,25.07,25.09,25.03,25.03,81400.0,14.1945,14.2058,14.1718,14.1718,81400.0
2006-10-18 15:30:00,25.04,25.17,25.04,25.12,117700.0,14.1775,14.2511,14.1775,14.2228,117700.0
2006-10-18 15:40:00,25.12,25.12,25.07,25.08,163400.0,14.2228,14.2228,14.1945,14.2001,163400.0
2006-10-18 15:50:00,25.08,25.08,25.0,25.05,214400.0,14.2001,14.2001,14.1549,14.1832,214400.0
2006-10-19 09:30:00,25.0,25.0,24.86,24.99,170100.0,14.1549,14.1549,14.0756,14.1492,170100.0
2006-10-19 09:40:00,24.99,25.0,24.97,24.98,84500.0,14.1492,14.1549,14.1379,14.1435,84500.0
2006-10-19 09:50:00,24.99,25.08,24.98,25.04,133700.0,14.1492,14.2001,14.1435,14.1775,133700.0
2006-10-19 10:00:00,25.01,25.03,24.87,25.02,39900.0,14.1605,14.1718,14.0812,14.1662,39900.0
2006-10-19 10:10:00,25.01,25.01,24.98,25.0,46300.0,14.1605,14.1605,14.1435,14.1549,46300.0
2006-10-19 10:20:00,25.0,25.0,24.97,24.98,24000.0,14.1549,14.1549,14.1379,14.1435,24000.0
2006-10-19 10:30:00,24.99,24.99,24.94,24.94,25600.0,14.1492,14.1492,14.1209,14.1209,25600.0
2006-10-19 10:40:00,24.94,24.95,24.92,24.93,29600.0,14.1209,14.1265,14.1096,14.1152,29600.0
2006-10-19 10:50:00,24.93,24.96,24.91,24.94,46900.0,14.1152,14.1322,14.1039,14.1209,46900.0
2006-10-19 11:00:00,24.95,24.95,24.89,24.89,36600.0,14.1265,14.1265,14.0926,14.0926,36600.0
2006-10-19 11:10:00,24.9,24.9,24.88,24.88,26900.0,14.0982,14.0982,14.0869,14.0869,26900.0
2006-10-19 11:20:00,24.89,24.89,24.88,24.88,27000.0,14.0926,14.0926,14.0869,14.0869,27000.0
2006-10-19 11:30:00,24.88,24.9,24.88,24.89,80200.0,14.0869,14.0982,14.0869,14.0926,80200.0
2006-10-19 11:40:00,24.89,24.89,24.88,24.89,87900.0,14.0926,14.0926,14.0869,14.0926,87900.0
2006-10-19 11:50:00,24.88,24.9,24.87,24.87,22300.0,14.0869,14.0982,14.0812,14.0812,22300.0
2006-10-19 12:00:00,24.87,24.93,24.86,24.93,45600.0,14.0812,14.1152,14.0756,14.1152,45600.0
2006-10-19 12:10:00,24.92,24.92,24.87,24.88,52000.0,14.1096,14.1096,14.0812,14.0869,52000.0
2006-10-19 12:20:00,24.87,24.9,24.86,24.9,55600.0,14.0812,14.0982,14.0756,14.0982,55600.0
2006-10-19 12:30:00,24.91,24.92,24.87,24.87,55000.0,14.1039,14.1096,14.0812,14.0812,55000.0
2006-10-19 12:40:00,24.87,24.89,24.86,24.88,54700.0,14.0812,14.0926,14.0756,14.0869,54700.0
2006-10-19 12:50:00,24.88,24.89,24.86,24.89,39300.0,14.0869,14.0926,14.0756,14.0926,39300.0
2006-10-19 13:00:00,24.88,24.89,24.85,24.87,55400.0,14.0869,14.0926,14.0699,14.0812,55400.0
2006-10-19 13:10:00,24.88,24.92,24.85,24.89,52900.0,14.0869,14.1096,14.0699,14.0926,52900.0
2006-10-19 13:20:00,24.88,24.88,24.86,24.87,31300.0,14.0869,14.0869,14.0756,14.0812,31300.0
2006-10-19 13:30:00,24.88,24.9,24.87,24.9,29200.0,14.0869,14.0982,14.0812,14.0982,29200.0
2006-10-19 13:40:00,24.9,24.91,24.86,24.88,30200.0,14.0982,14.1039,14.0756,14.0869,30200.0
2006-10-19 13:50:00,24.87,24.88,24.86,24.86,26300.0,14.0812,14.0869,14.0756,14.0756,26300.0
2006-10-19 14:00:00,24.86,24.87,24.83,24.84,34200.0,14.0756,14.0812,14.0586,14.0643,34200.0
2006-10-19 14:10:00,24.84,24.84,24.81,24.82,56300.0,14.0643,14.0643,14.0473,14.0529,56300.0
2006-10-19 14:20:00,24.82,24.84,24.79,24.79,41400.0,14.0529,14.0643,14.036,14.036,41400.0
2006-10-19 14:30:00,24.79,24.79,24.73,24.76,146500.0,14.036,14.036,14.002,14.019,146500.0
2006-10-19 14:40:00,24.75,24.76,24.73,24.75,47500.0,14.0133,14.019,14.002,14.0133,47500.0
2006-10-19 14:50:00,24.74,24.8,24.74,24.8,54300.0,14.0076,14.0416,14.0076,14.0416,54300.0
2006-10-19 15:00:00,24.79,24.79,24.72,24.75,78400.0,14.036,14.036,13.9963,14.0133,78400.0
2006-10-19 15:10:00,24.75,24.79,24.74,24.75,63300.0,14.0133,14.036,14.0076,14.0133,63300.0
2006-10-19 15:20:00,24.75,24.79,24.73,24.75,98700.0,14.0133,14.036,14.002,14.0133,98700.0
2006-10-19 15:30:00,24.75,24.76,24.71,24.74,141000.0,14.0133,14.019,13.9907,14.0076,141000.0
2006-10-19 15:40:00,24.74,24.74,24.67,24.69,166900.0,14.0076,14.0076,13.968,13.9793,166900.0
2006-10-19 15:50:00,24.69,24.71,24.62,24.68,258000.0,13.9793,13.9907,13.9397,13.9737,258000.0
2006-10-20 09:30:00,24.68,24.68,24.1,24.22,484700.0,13.9737,13.9737,13.6453,13.7132,484700.0
2006-10-20 09:40:00,24.2,24.35,24.1,24.35,158900.0,13.7019,13.7868,13.6453,13.7868,158900.0
2006-10-20 09:50:00,24.35,24.36,24.0,24.21,183000.0,13.7868,13.7925,13.5887,13.7076,183000.0
2006-10-20 10:00:00,24.2,24.35,24.2,24.33,98900.0,13.7019,13.7868,13.7019,13.7755,98900.0
2006-10-20 10:10:00,24.32,24.42,24.31,24.42,60800.0,13.7698,13.8265,13.7642,13.8265,60800.0
2006-10-20 10:20:00,24.42,24.47,24.4,24.47,56900.0,13.8265,13.8548,13.8151,13.8548,56900.0
2006-10-20 10:30:00,24.47,24.47,24.41,24.42,53200.0,13.8548,13.8548,13.8208,13.8265,53200.0
2006-10-20 10:40:00,24.42,24.45,24.37,24.4,67800.0,13.8265,13.8434,13.7982,13.8151,67800.0
2006-10-20 10:50:00,24.4,24.48,24.39,24.44,59000.0,13.8151,13.8604,13.8095,13.8378,59000.0
2006-10-20 11:00:00,24.45,24.53,24.44,24.49,63600.0,13.8434,13.8887,13.8378,13.8661,63600.0
2006-10-20 11:10:00,24.49,24.52,24.49,24.49,44800.0,13.8661,13.8831,13.8661,13.8661,44800.0
2006-10-20 11:20:00,24.48,24.55,24.48,24.54,36100.0,13.8604,13.9001,13.8604,13.8944,36100.0
2006-10-20 11:30:00,24.54,24.58,24.54,24.57,45500.0,13.8944,13.9171,13.8944,13.9114,45500.0
2006-10-20 11:40:00,24.58,24.6,24.57,24.6,18300.0,13.9171,13.9284,13.9114,13.9284,18300.0
2006-10-20 11:50:00,24.59,24.6,24.57,24.59,23600.0,13.9227,13.9284,13.9114,13.9227,23600.0
2006-10-20 12:00:00,24.59,24.59,24.57,24.58,27800.0,13.9227,13.9227,13.9114,13.9171,27800.0
2006-10-20 12:10:00,24.58,24.6,24.57,24.6,28500.0,13.9171,13.9284,13.9114,13.9284,28500.0
2006-10-20 12:20:00,24.59,24.61,24.58,24.6,57800.0,13.9227,13.934,13.9171,13.9284,57800.0
2006-10-20 12:30:00,24.59,24.6,24.58,24.59,16400.0,13.9227,13.9284,13.9171,13.9227,16400.0
2006-10-20 12:40:00,24.58,24.61,24.58,24.6,26000.0,13.9171,13.934,13.9171,13.9284,26000.0
2006-10-20 12:50:00,24.59,24.6,24.57,24.57,19200.0,13.9227,13.9284,13.9114,13.9114,19200.0
2006-10-20 13:00:00,24.57,24.58,24.56,24.58,18400.0,13.9114,13.9171,13.9057,13.9171,18400.0
2006-10-20 13:10:00,24.58,24.59,24.57,24.58,14000.0,13.9171,13.9227,13.9114,13.9171,14000.0
2006-10-20 13:20:00,24.59,24.59,24.58,24.58,24100.0,13.9227,13.9227,13.9171,13.9171,24100.0
2006-10-20 13:30:00,24.58,24.6,24.57,24.6,37400.0,13.9171,13.9284,13.9114,13.9284,37400.0
2006-10-20 13:40:00,24.6,24.6,24.59,24.6,22200.0,13.9284,13.9284,13.9227,13.9284,22200.0
2006-10-20 13:50:00,24.59,24.6,24.58,24.58,26500.0,13.9227,13.9284,13.9171,13.9171,26500.0
2006-10-20 14:00:00,24.58,24.61,24.58,24.6,32300.0,13.9171,13.934,13.9171,13.9284,32300.0
2006-10-20 14:10:00,24.61,24.62,24.6,24.61,65200.0,13.934,13.9397,13.9284,13.934,65200.0
2006-10-20 14:20:00,24.61,24.66,24.6,24.61,132600.0,13.934,13.9623,13.9284,13.934,132600.0
2006-10-20 14:30:00,24.61,24.61,24.56,24.58,77400.0,13.934,13.934,13.9057,13.9171,77400.0
2006-10-20 14:40:00,24.58,24.58,24.54,24.54,47900.0,13.9171,13.9171,13.8944,13.8944,47900.0
2006-10-20 14:50:00,24.55,24.55,24.52,24.52,24900.0,13.9001,13.9001,13.8831,13.8831,24900.0
2006-10-20 15:00:00,24.52,24.57,24.5,24.55,48100.0,13.8831,13.9114,13.8718,13.9001,48100.0
2006-10-20 15:10:00,24.55,24.59,24.52,24.53,82300.0,13.9001,13.9227,13.8831,13.8887,82300.0
2006-10-20 15:20:00,24.52,24.54,24.5,24.51,57000.0,13.8831,13.8944,13.8718,13.8774,57000.0
2006-10-20 15:30:00,24.5,24.51,24.49,24.51,53400.0,13.8718,13.8774,13.8661,13.8774,53400.0
2006-10-20 15:40:00,24.51,24.53,24.5,24.5,52600.0,13.8774,13.8887,13.8718,13.8718,52600.0
2006-10-20 15:50:00,24.51,24.55,24.5,24.5,92200.0,13.8774,13.9001,13.8718,13.8718,92200.0
2006-10-23 09:30:00,24.36,24.48,24.36,24.4,59200.0,13.7925,13.8604,13.7925,13.8151,59200.0
2006-10-23 09:40:00,24.4,24.47,24.38,24.47,27500.0,13.8151,13.8548,13.8038,13.8548,27500.0
2006-10-23 09:50:00,24.48,24.48,24.43,24.44,20700.0,13.8604,13.8604,13.8321,13.8378,20700.0
2006-10-23 10:00:00,24.44,24.49,24.42,24.49,29200.0,13.8378,13.8661,13.8265,13.8661,29200.0
2006-10-23 10:10:00,24.49,24.5,24.47,24.49,81000.0,13.8661,13.8718,13.8548,13.8661,81000.0
2006-10-23 10:20:00,24.49,24.5,24.47,24.48,54300.0,13.8661,13.8718,13.8548,13.8604,54300.0
2006-10-23 10:30:00,24.49,24.54,24.49,24.54,132900.0,13.8661,13.8944,13.8661,13.8944,132900.0
2006-10-23 10:40:00,24.55,24.58,24.53,24.53,29800.0,13.9001,13.9171,13.8887,13.8887,29800.0
2006-10-23 10:50:00,24.53,24.53,24.49,24.51,27300.0,13.8887,13.8887,13.8661,13.8774,27300.0
2006-10-23 11:00:00,24.5,24.56,24.49,24.56,48200.0,13.8718,13.9057,13.8661,13.9057,48200.0
2006-10-23 11:10:00,24.55,24.58,24.54,24.55,88800.0,13.9001,13.9171,13.8944,13.9001,88800.0
2006-10-23 11:20:00,24.56,24.56,24.51,24.52,52300.0,13.9057,13.9057,13.8774,13.8831,52300.0
2006-10-23 11:30:00,24.53,24.55,24.51,24.51,29900.0,13.8887,13.9001,13.8774,13.8774,29900.0
2006-10-23 11:40:00,24.51,24.52,24.48,24.49,41600.0,13.8774,13.8831,13.8604,13.8661,41600.0
2006-10-23 11:50:00,24.49,24.54,24.48,24.54,45100.0,13.8661,13.8944,13.8604,13.8944,45100.0
2006-10-23 12:00:00,24.55,24.57,24.53,24.57,37600.0,13.9001,13.9114,13.8887,13.9114,37600.0
2006-10-23 12:10:00,24.56,24.59,24.55,24.57,38300.0,13.9057,13.9227,13.9001,13.9114,38300.0
2006-10-23 12:20:00,24.57,24.59,24.57,24.57,40700.0,13.9114,13.9227,13.9114,13.9114,40700.0
2006-10-23 12:30:00,24.58,24.59,24.56,24.56,27300.0,13.9171,13.9227,13.9057,13.9057,27300.0
2006-10-23 12:40:00,24.56,24.6,24.56,24.57,39300.0,13.9057,13.9284,13.9057,13.9114,39300.0
2006-10-23 12:50:00,24.57,24.59,24.57,24.58,31700.0,13.9114,13.9227,13.9114,13.9171,31700.0
2006-10-23 13:00:00,24.58,24.59,24.57,24.58,27100.0,13.9171,13.9227,13.9114,13.9171,27100.0
2006-10-23 13:10:00,24.59,24.6,24.58,24.59,36400.0,13.9227,13.9284,13.9171,13.9227,36400.0
2006-10-23 13:20:00,24.59,24.61,24.59,24.59,59100.0,13.9227,13.934,13.9227,13.9227,59100.0
2006-10-23 13:30:00,24.59,24.6,24.59,24.59,58000.0,13.9227,13.9284,13.9227,13.9227,58000.0
2006-10-23 13:40:00,24.59,24.61,24.58,24.58,33400.0,13.9227,13.934,13.9171,13.9171,33400.0
2006-10-23 13:50:00,24.59,24.6,24.58,24.59,49700.0,13.9227,13.9284,13.9171,13.9227,49700.0
2006-10-23 14:00:00,24.59,24.6,24.56,24.57,51600.0,13.9227,13.9284,13.9057,13.9114,51600.0
2006-10-23 14:10:00,24.57,24.58,24.55,24.55,46000.0,13.9114,13.9171,13.9001,13.9001,46000.0
2006-10-23 14:20:00,24.55,24.55,24.51,24.51,57300.0,13.9001,13.9001,13.8774,13.8774,57300.0
2006-10-23 14:30:00,24.51,24.53,24.5,24.5,40700.0,13.8774,13.8887,13.8718,13.8718,40700.0
2006-10-23 14:40:00,24.5,24.55,24.5,24.54,48900.0,13.8718,13.9001,13.8718,13.8944,48900.0
2006-10-23 14:50:00,24.54,24.58,24.54,24.57,39700.0,13.8944,13.9171,13.8944,13.9114,39700.0
2006-10-23 15:00:00,24.57,24.61,24.56,24.58,99100.0,13.9114,13.934,13.9057,13.9171,99100.0
2006-10-23 15:10:00,24.59,24.6,24.57,24.57,56700.0,13.9227,13.9284,13.9114,13.9114,56700.0
2006-10-23 15:20:00,24.57,24.6,24.57,24.59,61500.0,13.9114,13.9284,13.9114,13.9227,61500.0
2006-10-23 15:30:00,24.59,24.6,24.58,24.59,60700.0,13.9227,13.9284,13.9171,13.9227,60700.0
2006-10-23 15:40:00,24.59,24.63,24.59,24.61,93100.0,13.9227,13.9454,13.9227,13.934,93100.0
2006-10-23 15:50:00,24.6,24.62,24.57,24.58,106900.0,13.9284,13.9397,13.9114,13.9171,106900.0
2006-10-24 09:30:00,24.42,24.56,24.42,24.51,65100.0,13.8265,13.9057,13.8265,13.8774,65100.0
2006-10-24 09:40:00,24.5,24.5,24.44,24.49,55500.0,13.8718,13.8718,13.8378,13.8661,55500.0
2006-10-24 09:50:00,24.49,24.52,24.49,24.49,28000.0,13.8661,13.8831,13.8661,13.8661,28000.0
2006-10-24 10:00:00,24.49,24.5,24.44,24.44,33000.0,13.8661,13.8718,13.8378,13.8378,33000.0
2006-10-24 10:10:00,24.45,24.45,24.39,24.41,39700.0,13.8434,13.8434,13.8095,13.8208,39700.0
2006-10-24 10:20:00,24.41,24.43,24.37,24.39,47400.0,13.8208,13.8321,13.7982,13.8095,47400.0
2006-10-24 10:30:00,24.39,24.39,24.33,24.36,39100.0,13.8095,13.8095,13.7755,13.7925,39100.0
2006-10-24 10:40:00,24.35,24.37,24.34,24.36,34900.0,13.7868,13.7982,13.7812,13.7925,34900.0
2006-10-24 10:50:00,24.36,24.41,24.36,24.41,32600.0,13.7925,13.8208,13.7925,13.8208,32600.0
2006-10-24 11:00:00,24.41,24.44,24.38,24.43,35600.0,13.8208,13.8378,13.8038,13.8321,35600.0
2006-10-24 11:10:00,24.42,24.43,24.4,24.41,31700.0,13.8265,13.8321,13.8151,13.8208,31700.0
2006-10-24 11:20:00,24.41,24.46,24.41,24.45,23100.0,13.8208,13.8491,13.8208,13.8434,23100.0
2006-10-24 11:30:00,24.45,24.47,24.43,24.44,32000.0,13.8434,13.8548,13.8321,13.8378,32000.0
2006-10-24 11:40:00,24.43,24.44,24.37,24.37,42300.0,13.8321,13.8378,13.7982,13.7982,42300.0
2006-10-24 11:50:00,24.37,24.4,24.37,24.38,30300.0,13.7982,13.8151,13.7982,13.8038,30300.0
2006-10-24 12:00:00,24.37,24.43,24.36,24.41,32900.0,13.7982,13.8321,13.7925,13.8208,32900.0
2006-10-24 12:10:00,24.4,24.42,24.38,24.41,35000.0,13.8151,13.8265,13.8038,13.8208,35000.0
2006-10-24 12:20:00,24.4,24.4,24.33,24.35,63100.0,13.8151,13.8151,13.7755,13.7868,63100.0
2006-10-24 12:30:00,24.34,24.35,24.3,24.31,58900.0,13.7812,13.7868,13.7585,13.7642,58900.0
2006-10-24 12:40:00,24.3,24.34,24.25,24.26,82000.0,13.7585,13.7812,13.7302,13.7359,82000.0
2006-10-24 12:50:00,24.25,24.26,24.23,24.26,97400.0,13.7302,13.7359,13.7189,13.7359,97400.0
2006-10-24 13:00:00,24.26,24.26,24.21,24.21,70400.0,13.7359,13.7359,13.7076,13.7076,70400.0
2006-10-24 13:10:00,24.21,24.22,24.19,24.21,48500.0,13.7076,13.7132,13.6962,13.7076,48500.0
2006-10-24 13:20:00,24.22,24.22,24.17,24.18,79900.0,13.7132,13.7132,13.6849,13.6906,79900.0
2006-10-24 13:30:00,24.18,24.25,24.16,24.24,54300.0,13.6906,13.7302,13.6793,13.7245,54300.0
2006-10-24 13:40:00,24.24,24.24,24.19,24.2,52400.0,13.7245,13.7245,13.6962,13.7019,52400.0
2006-10-24 13:50:00,24.2,24.22,24.17,24.17,71900.0,13.7019,13.7132,13.6849,13.6849,71900.0
2006-10-24 14:00:00,24.17,24.18,24.09,24.13,127100.0,13.6849,13.6906,13.6396,13.6623,127100.0
2006-10-24 14:10:00,24.14,24.17,24.09,24.1,115200.0,13.6679,13.6849,13.6396,13.6453,115200.0
2006-10-24 14:20:00,24.1,24.16,24.09,24.13,126800.0,13.6453,13.6793,13.6396,13.6623,126800.0
2006-10-24 14:30:00,24.13,24.13,24.1,24.1,67700.0,13.6623,13.6623,13.6453,13.6453,67700.0
2006-10-24 14:40:00,24.09,24.13,24.07,24.13,76900.0,13.6396,13.6623,13.6283,13.6623,76900.0
2006-10-24 14:50:00,24.13,24.13,24.08,24.12,96100.0,13.6623,13.6623,13.634,13.6566,96100.0
2006-10-24 15:00:00,24.12,24.15,24.08,24.08,182000.0,13.6566,13.6736,13.634,13.634,182000.0
2006-10-24 15:10:00,24.08,24.09,24.0,24.06,204600.0,13.634,13.6396,13.5887,13.6226,204600.0
2006-10-24 15:20:00,24.07,24.07,23.96,24.02,181700.0,13.6283,13.6283,13.566,13.6,181700.0
2006-10-24 15:30:00,24.01,24.03,23.99,24.0,114500.0,13.5943,13.6056,13.583,13.5887,114500.0
2006-10-24 15:40:00,23.99,24.01,23.98,24.01,135100.0,13.583,13.5943,13.5773,13.5943,135100.0
2006-10-24 15:50:00,24.01,24.04,23.99,24.03,165900.0,13.5943,13.6113,13.583,13.6056,165900.0
2006-10-25 09:30:00,24.13,24.34,24.05,24.11,77000.0,13.6623,13.7812,13.617,13.6509,77000.0
2006-10-25 09:40:00,24.11,24.11,24.03,24.04,67100.0,13.6509,13.6509,13.6056,13.6113,67100.0
2006-10-25 09:50:00,24.03,24.12,24.01,24.1,48300.0,13.6056,13.6566,13.5943,13.6453,48300.0
2006-10-25 10:00:00,24.09,24.09,24.02,24.04,55400.0,13.6396,13.6396,13.6,13.6113,55400.0
2006-10-25 10:10:00,24.05,24.06,24.0,24.03,53100.0,13.617,13.6226,13.5887,13.6056,53100.0
2006-10-25 10:20:00,24.03,24.14,24.03,24.12,29900.0,13.6056,13.6679,13.6056,13.6566,29900.0
2006-10-25 10:30:00,24.11,24.12,24.03,24.04,32600.0,13.6509,13.6566,13.6056,13.6113,32600.0
2006-10-25 10:40:00,24.03,24.09,24.03,24.07,27100.0,13.6056,13.6396,13.6056,13.6283,27100.0
2006-10-25 10:50:00,24.09,24.1,24.08,24.09,15800.0,13.6396,13.6453,13.634,13.6396,15800.0
2006-10-25 11:00:00,24.09,24.11,24.08,24.09,29500.0,13.6396,13.6509,13.634,13.6396,29500.0
2006-10-25 11:10:00,24.09,24.09,23.97,24.0,64200.0,13.6396,13.6396,13.5717,13.5887,64200.0
2006-10-25 11:20:00,23.99,24.02,23.98,24.02,35600.0,13.583,13.6,13.5773,13.6,35600.0
2006-10-25 11:30:00,24.01,24.15,24.0,24.08,57200.0,13.5943,13.6736,13.5887,13.634,57200.0
2006-10-25 11:40:00,24.08,24.08,24.05,24.05,25800.0,13.634,13.634,13.617,13.617,25800.0
2006-10-25 11:50:00,24.05,24.07,24.04,24.05,49200.0,13.617,13.6283,13.6113,13.617,49200.0
2006-10-25 12:00:00,24.05,24.05,23.95,23.97,61600.0,13.617,13.617,13.5603,13.5717,61600.0
2006-10-25 12:10:00,23.97,23.98,23.93,23.96,77500.0,13.5717,13.5773,13.549,13.566,77500.0
2006-10-25 12:20:00,23.96,23.98,23.95,23.96,22000.0,13.566,13.5773,13.5603,13.566,22000.0
2006-10-25 12:30:00,23.96,23.99,23.95,23.98,37300.0,13.566,13.583,13.5603,13.5773,37300.0
2006-10-25 12:40:00,23.98,24.01,23.97,24.0,98400.0,13.5773,13.5943,13.5717,13.5887,98400.0
2006-10-25 12:50:00,24.0,24.0,23.98,23.98,27200.0,13.5887,13.5887,13.5773,13.5773,27200.0
2006-10-25 13:00:00,23.98,23.99,23.98,23.99,21600.0,13.5773,13.583,13.5773,13.583,21600.0
2006-10-25 13:10:00,23.99,24.01,23.99,24.0,32000.0,13.583,13.5943,13.583,13.5887,32000.0
2006-10-25 13:20:00,24.0,24.01,23.98,24.0,38900.0,13.5887,13.5943,13.5773,13.5887,38900.0
2006-10-25 13:30:00,24.0,24.0,23.98,23.99,40000.0,13.5887,13.5887,13.5773,13.583,40000.0
2006-10-25 13:40:00,23.99,24.0,23.99,24.0,26100.0,13.583,13.5887,13.583,13.5887,26100.0
2006-10-25 13:50:00,24.0,24.01,23.99,24.01,38300.0,13.5887,13.5943,13.583,13.5943,38300.0
2006-10-25 14:00:00,24.01,24.05,23.99,24.01,58700.0,13.5943,13.617,13.583,13.5943,58700.0
2006-10-25 14:10:00,24.01,24.09,23.99,24.09,72500.0,13.5943,13.6396,13.583,13.6396,72500.0
2006-10-25 14:20:00,24.09,24.09,23.95,23.98,86400.0,13.6396,13.6396,13.5603,13.5773,86400.0
2006-10-25 14:30:00,23.97,24.03,23.96,23.99,58500.0,13.5717,13.6056,13.566,13.583,58500.0
2006-10-25 14:40:00,23.99,24.1,23.96,24.1,40300.0,13.583,13.6453,13.566,13.6453,40300.0
2006-10-25 14:50:00,24.09,24.11,24.06,24.1,43700.0,13.6396,13.6509,13.6226,13.6453,43700.0
2006-10-25 15:00:00,24.1,24.14,24.08,24.08,61900.0,13.6453,13.6679,13.634,13.634,61900.0
2006-10-25 15:10:00,24.08,24.15,24.04,24.14,55200.0,13.634,13.6736,13.6113,13.6679,55200.0
2006-10-25 15:20:00,24.14,24.16,24.13,24.13,57400.0,13.6679,13.6793,13.6623,13.6623,57400.0
2006-10-25 15:30:00,24.13,24.15,23.99,24.11,98000.0,13.6623,13.6736,13.583,13.6509,98000.0
2006-10-25 15:40:00,24.11,24.15,24.09,24.1,68700.0,13.6509,13.6736,13.6396,13.6453,68700.0
2006-10-25 15:50:00,24.09,24.14,24.09,24.14,77000.0,13.6396,13.6679,13.6396,13.6679,77000.0
2006-10-26 09:30:00,24.1,24.28,24.07,24.28,72100.0,13.6453,13.7472,13.6283,13.7472,72100.0
2006-10-26 09:40:00,24.27,24.39,24.27,24.36,51400.0,13.7415,13.8095,13.7415,13.7925,51400.0
2006-10-26 09:50:00,24.37,24.37,24.3,24.34,47600.0,13.7982,13.7982,13.7585,13.7812,47600.0
2006-10-26 10:00:00,24.35,24.35,24.23,24.29,45600.0,13.7868,13.7868,13.7189,13.7529,45600.0
2006-10-26 10:10:00,24.27,24.35,24.26,24.33,29100.0,13.7415,13.7868,13.7359,13.7755,29100.0
2006-10-26 10:20:00,24.33,24.34,24.27,24.32,53300.0,13.7755,13.7812,13.7415,13.7698,53300.0
2006-10-26 10:30:00,24.31,24.32,24.27,24.29,32200.0,13.7642,13.7698,13.7415,13.7529,32200.0
2006-10-26 10:40:00,24.28,24.3,24.27,24.29,27300.0,13.7472,13.7585,13.7415,13.7529,27300.0
2006-10-26 10:50:00,24.29,24.33,24.21,24.33,34600.0,13.7529,13.7755,13.7076,13.7755,34600.0
2006-10-26 11:00:00,24.32,24.35,24.28,24.3,35600.0,13.7698,13.7868,13.7472,13.7585,35600.0
2006-10-26 11:10:00,24.3,24.36,24.29,24.35,36000.0,13.7585,13.7925,13.7529,13.7868,36000.0
2006-10-26 11:20:00,24.35,24.36,24.32,24.34,45100.0,13.7868,13.7925,13.7698,13.7812,45100.0
2006-10-26 11:30:00,24.35,24.38,24.34,24.38,35700.0,13.7868,13.8038,13.7812,13.8038,35700.0
2006-10-26 11:40:00,24.38,24.45,24.37,24.44,55000.0,13.8038,13.8434,13.7982,13.8378,55000.0
2006-10-26 11:50:00,24.44,24.48,24.43,24.47,30100.0,13.8378,13.8604,13.8321,13.8548,30100.0
2006-10-26 12:00:00,24.49,24.53,24.47,24.51,126500.0,13.8661,13.8887,13.8548,13.8774,126500.0
2006-10-26 12:10:00,24.51,24.55,24.51,24.55,51500.0,13.8774,13.9001,13.8774,13.9001,51500.0
2006-10-26 12:20:00,24.56,24.59,24.54,24.54,28600.0,13.9057,13.9227,13.8944,13.8944,28600.0
2006-10-26 12:30:00,24.53,24.54,24.5,24.53,31800.0,13.8887,13.8944,13.8718,13.8887,31800.0
2006-10-26 12:40:00,24.53,24.54,24.51,24.52,23300.0,13.8887,13.8944,13.8774,13.8831,23300.0
2006-10-26 12:50:00,24.52,24.55,24.52,24.52,44200.0,13.8831,13.9001,13.8831,13.8831,44200.0
2006-10-26 13:00:00,24.52,24.58,24.52,24.58,62800.0,13.8831,13.9171,13.8831,13.9171,62800.0
2006-10-26 13:10:00,24.57,24.57,24.55,24.55,35400.0,13.9114,13.9114,13.9001,13.9001,35400.0
2006-10-26 13:20:00,24.55,24.56,24.55,24.55,21700.0,13.9001,13.9057,13.9001,13.9001,21700.0
2006-10-26 13:30:00,24.55,24.56,24.53,24.54,27500.0,13.9001,13.9057,13.8887,13.8944,27500.0
2006-10-26 13:40:00,24.54,24.55,24.5,24.51,56000.0,13.8944,13.9001,13.8718,13.8774,56000.0
2006-10-26 13:50:00,24.51,24.53,24.5,24.51,36400.0,13.8774,13.8887,13.8718,13.8774,36400.0
2006-10-26 14:00:00,24.52,24.55,24.51,24.52,35100.0,13.8831,13.9001,13.8774,13.8831,35100.0
2006-10-26 14:10:00,24.52,24.52,24.49,24.49,26100.0,13.8831,13.8831,13.8661,13.8661,26100.0
2006-10-26 14:20:00,24.49,24.54,24.49,24.53,73000.0,13.8661,13.8944,13.8661,13.8887,73000.0
2006-10-26 14:30:00,24.54,24.55,24.5,24.51,27500.0,13.8944,13.9001,13.8718,13.8774,27500.0
2006-10-26 14:40:00,24.51,24.51,24.48,24.49,37000.0,13.8774,13.8774,13.8604,13.8661,37000.0
2006-10-26 14:50:00,24.5,24.5,24.48,24.49,27300.0,13.8718,13.8718,13.8604,13.8661,27300.0
2006-10-26 15:00:00,24.49,24.5,24.47,24.48,47300.0,13.8661,13.8718,13.8548,13.8604,47300.0
2006-10-26 15:10:00,24.49,24.49,24.45,24.46,40000.0,13.8661,13.8661,13.8434,13.8491,40000.0
2006-10-26 15:20:00,24.46,24.49,24.46,24.49,35900.0,13.8491,13.8661,13.8491,13.8661,35900.0
2006-10-26 15:30:00,24.48,24.49,24.43,24.44,118300.0,13.8604,13.8661,13.8321,13.8378,118300.0
2006-10-26 15:40:00,24.44,24.44,24.43,24.43,54500.0,13.8378,13.8378,13.8321,13.8321,54500.0
2006-10-26 15:50:00,24.44,24.44,24.42,24.42,116600.0,13.8378,13.8378,13.8265,13.8265,116600.0
2006-10-27 09:30:00,24.3,24.32,24.15,24.18,44800.0,13.7585,13.7698,13.6736,13.6906,44800.0
2006-10-27 09:40:00,24.2,24.28,24.18,24.22,35700.0,13.7019,13.7472,13.6906,13.7132,35700.0
2006-10-27 09:50:00,24.23,24.3,24.21,24.29,135700.0,13.7189,13.7585,13.7076,13.7529,135700.0
2006-10-27 10:00:00,24.27,24.3,24.19,24.21,25300.0,13.7415,13.7585,13.6962,13.7076,25300.0
2006-10-27 10:10:00,24.21,24.29,24.19,24.25,21900.0,13.7076,13.7529,13.6962,13.7302,21900.0
2006-10-27 10:20:00,24.25,24.25,24.22,24.23,33000.0,13.7302,13.7302,13.7132,13.7189,33000.0
2006-10-27 10:30:00,24.22,24.25,24.22,24.25,46200.0,13.7132,13.7302,13.7132,13.7302,46200.0
2006-10-27 10:40:00,24.25,24.25,24.22,24.23,33200.0,13.7302,13.7302,13.7132,13.7189,33200.0
2006-10-27 10:50:00,24.23,24.24,24.19,24.19,38400.0,13.7189,13.7245,13.6962,13.6962,38400.0
2006-10-27 11:00:00,24.19,24.2,24.17,24.19,31000.0,13.6962,13.7019,13.6849,13.6962,31000.0
2006-10-27 11:10:00,24.19,24.2,24.18,24.19,18400.0,13.6962,13.7019,13.6906,13.6962,18400.0
2006-10-27 11:20:00,24.2,24.2,24.18,24.19,27200.0,13.7019,13.7019,13.6906,13.6962,27200.0
2006-10-27 11:30:00,24.18,24.2,24.14,24.15,37100.0,13.6906,13.7019,13.6679,13.6736,37100.0
2006-10-27 11:40:00,24.16,24.17,24.15,24.17,27600.0,13.6793,13.6849,13.6736,13.6849,27600.0
2006-10-27 11:50:00,24.17,24.17,24.15,24.15,20900.0,13.6849,13.6849,13.6736,13.6736,20900.0
2006-10-27 12:00:00,24.15,24.16,24.15,24.15,25100.0,13.6736,13.6793,13.6736,13.6736,25100.0
2006-10-27 12:10:00,24.15,24.16,24.14,24.16,36200.0,13.6736,13.6793,13.6679,13.6793,36200.0
2006-10-27 12:20:00,24.15,24.18,24.14,24.16,36200.0,13.6736,13.6906,13.6679,13.6793,36200.0
2006-10-27 12:30:00,24.15,24.16,24.13,24.15,24700.0,13.6736,13.6793,13.6623,13.6736,24700.0
2006-10-27 12:40:00,24.15,24.16,24.14,24.14,22900.0,13.6736,13.6793,13.6679,13.6679,22900.0
2006-10-27 12:50:00,24.15,24.17,24.14,24.14,32400.0,13.6736,13.6849,13.6679,13.6679,32400.0
2006-10-27 13:00:00,24.15,24.15,24.14,24.14,13000.0,13.6736,13.6736,13.6679,13.6679,13000.0
2006-10-27 13:10:00,24.14,24.15,24.13,24.13,24500.0,13.6679,13.6736,13.6623,13.6623,24500.0
2006-10-27 13:20:00,24.13,24.14,24.12,24.13,23400.0,13.6623,13.6679,13.6566,13.6623,23400.0
2006-10-27 13:30:00,24.12,24.13,24.03,24.04,66400.0,13.6566,13.6623,13.6056,13.6113,66400.0
2006-10-27 13:40:00,24.04,24.04,24.01,24.01,38700.0,13.6113,13.6113,13.5943,13.5943,38700.0
2006-10-27 13:50:00,24.02,24.07,24.01,24.07,31800.0,13.6,13.6283,13.5943,13.6283,31800.0
2006-10-27 14:00:00,24.06,24.09,24.04,24.06,50100.0,13.6226,13.6396,13.6113,13.6226,50100.0
2006-10-27 14:10:00,24.05,24.07,24.04,24.04,45500.0,13.617,13.6283,13.6113,13.6113,45500.0
2006-10-27 14:20:00,24.05,24.05,23.99,24.01,41200.0,13.617,13.617,13.583,13.5943,41200.0
2006-10-27 14:30:00,24.02,24.02,24.0,24.0,43600.0,13.6,13.6,13.5887,13.5887,43600.0
2006-10-27 14:40:00,24.01,24.01,23.96,24.0,56900.0,13.5943,13.5943,13.566,13.5887,56900.0
2006-10-27 14:50:00,24.0,24.02,23.97,24.02,55000.0,13.5887,13.6,13.5717,13.6,55000.0
2006-10-27 15:00:00,24.02,24.03,23.99,24.01,52000.0,13.6,13.6056,13.583,13.5943,52000.0
2006-10-27 15:10:00,24.01,24.01,23.95,23.98,90100.0,13.5943,13.5943,13.5603,13.5773,90100.0
2006-10-27 15:20:00,23.98,24.09,23.98,24.05,58500.0,13.5773,13.6396,13.5773,13.617,58500.0
2006-10-27 15:30:00,24.05,24.06,24.02,24.02,80100.0,13.617,13.6226,13.6,13.6,80100.0
2006-10-27 15:40:00,24.02,24.03,23.92,23.92,94000.0,13.6,13.6056,13.5434,13.5434,94000.0
2006-10-27 15:50:00,23.93,23.99,23.92,23.99,150200.0,13.549,13.583,13.5434,13.583,150200.0
2006-10-30 09:30:00,24.03,24.09,23.98,24.01,68900.0,13.6056,13.6396,13.5773,13.5943,68900.0
2006-10-30 09:40:00,24.01,24.08,24.0,24.08,52300.0,13.5943,13.634,13.5887,13.634,52300.0
2006-10-30 09:50:00,24.08,24.08,24.02,24.06,29700.0,13.634,13.634,13.6,13.6226,29700.0
2006-10-30 10:00:00,24.05,24.09,24.01,24.09,38900.0,13.617,13.6396,13.5943,13.6396,38900.0
2006-10-30 10:10:00,24.08,24.11,24.05,24.08,36200.0,13.634,13.6509,13.617,13.634,36200.0
2006-10-30 10:20:00,24.09,24.1,24.08,24.1,31600.0,13.6396,13.6453,13.634,13.6453,31600.0
2006-10-30 10:30:00,24.09,24.18,24.09,24.14,147700.0,13.6396,13.6906,13.6396,13.6679,147700.0
2006-10-30 10:40:00,24.14,24.18,24.09,24.17,172400.0,13.6679,13.6906,13.6396,13.6849,172400.0
2006-10-30 10:50:00,24.16,24.22,24.16,24.22,100300.0,13.6793,13.7132,13.6793,13.7132,100300.0
2006-10-30 11:00:00,24.22,24.4,24.2,24.36,211400.0,13.7132,13.8151,13.7019,13.7925,211400.0
2006-10-30 11:10:00,24.35,24.4,24.34,24.4,103800.0,13.7868,13.8151,13.7812,13.8151,103800.0
2006-10-30 11:20:00,24.4,24.4,24.37,24.38,101100.0,13.8151,13.8151,13.7982,13.8038,101100.0
2006-10-30 11:30:00,24.38,24.4,24.29,24.31,98700.0,13.8038,13.8151,13.7529,13.7642,98700.0
2006-10-30 11:40:00,24.3,24.31,24.27,24.29,39600.0,13.7585,13.7642,13.7415,13.7529,39600.0
2006-10-30 11:50:00,24.28,24.31,24.28,24.29,34100.0,13.7472,13.7642,13.7472,13.7529,34100.0
2006-10-30 12:00:00,24.29,24.3,24.25,24.27,64200.0,13.7529,13.7585,13.7302,13.7415,64200.0
2006-10-30 12:10:00,24.28,24.29,24.23,24.25,55500.0,13.7472,13.7529,13.7189,13.7302,55500.0
2006-10-30 12:20:00,24.25,24.25,24.23,24.25,18400.0,13.7302,13.7302,13.7189,13.7302,18400.0
2006-10-30 12:30:00,24.25,24.28,24.25,24.27,40600.0,13.7302,13.7472,13.7302,13.7415,40600.0
2006-10-30 12:40:00,24.27,24.3,24.27,24.3,55700.0,13.7415,13.7585,13.7415,13.7585,55700.0
2006-10-30 12:50:00,24.3,24.31,24.29,24.31,37700.0,13.7585,13.7642,13.7529,13.7642,37700.0
2006-10-30 13:00:00,24.31,24.34,24.3,24.3,47300.0,13.7642,13.7812,13.7585,13.7585,47300.0
2006-10-30 13:10:00,24.3,24.34,24.3,24.34,52100.0,13.7585,13.7812,13.7585,13.7812,52100.0
2006-10-30 13:20:00,24.34,24.36,24.31,24.31,42600.0,13.7812,13.7925,13.7642,13.7642,42600.0
2006-10-30 13:30:00,24.3,24.36,24.3,24.36,47500.0,13.7585,13.7925,13.7585,13.7925,47500.0
2006-10-30 13:40:00,24.36,24.41,24.35,24.41,74500.0,13.7925,13.8208,13.7868,13.8208,74500.0
2006-10-30 13:50:00,24.4,24.41,24.38,24.4,70300.0,13.8151,13.8208,13.8038,13.8151,70300.0
2006-10-30 14:00:00,24.4,24.42,24.38,24.41,52900.0,13.8151,13.8265,13.8038,13.8208,52900.0
2006-10-30 14:10:00,24.41,24.42,24.35,24.38,61400.0,13.8208,13.8265,13.7868,13.8038,61400.0
2006-10-30 14:20:00,24.39,24.43,24.38,24.43,32900.0,13.8095,13.8321,13.8038,13.8321,32900.0
2006-10-30 14:30:00,24.42,24.45,24.42,24.44,60900.0,13.8265,13.8434,13.8265,13.8378,60900.0
2006-10-30 14:40:00,24.45,24.46,24.43,24.44,48800.0,13.8434,13.8491,13.8321,13.8378,48800.0
2006-10-30 14:50:00,24.45,24.47,24.44,24.44,53400.0,13.8434,13.8548,13.8378,13.8378,53400.0
2006-10-30 15:00:00,24.44,24.45,24.43,24.43,79900.0,13.8378,13.8434,13.8321,13.8321,79900.0
2006-10-30 15:10:00,24.43,24.44,24.41,24.42,51200.0,13.8321,13.8378,13.8208,13.8265,51200.0
2006-10-30 15:20:00,24.41,24.43,24.37,24.42,94400.0,13.8208,13.8321,13.7982,13.8265,94400.0
2006-10-30 15:30:00,24.42,24.45,24.41,24.44,115100.0,13.8265,13.8434,13.8208,13.8378,115100.0
2006-10-30 15:40:00,24.44,24.47,24.44,24.46,110900.0,13.8378,13.8548,13.8378,13.8491,110900.0
2006-10-30 15:50:00,24.47,24.47,24.43,24.44,113800.0,13.8548,13.8548,13.8321,13.8378,113800.0
2006-10-31 09:30:00,24.57,24.6,24.44,24.45,96200.0,13.9114,13.9284,13.8378,13.8434,96200.0
2006-10-31 09:40:00,24.45,24.6,24.44,24.54,99500.0,13.8434,13.9284,13.8378,13.8944,99500.0
2006-10-31 09:50:00,24.55,24.6,24.46,24.5,166200.0,13.9001,13.9284,13.8491,13.8718,166200.0
2006-10-31 10:00:00,24.47,24.47,24.38,24.42,135300.0,13.8548,13.8548,13.8038,13.8265,135300.0
2006-10-31 10:10:00,24.42,24.45,24.4,24.41,147700.0,13.8265,13.8434,13.8151,13.8208,147700.0
2006-10-31 10:20:00,24.4,24.44,24.37,24.4,196900.0,13.8151,13.8378,13.7982,13.8151,196900.0
2006-10-31 10:30:00,24.39,24.43,24.37,24.39,44600.0,13.8095,13.8321,13.7982,13.8095,44600.0
2006-10-31 10:40:00,24.38,24.46,24.38,24.44,79000.0,13.8038,13.8491,13.8038,13.8378,79000.0
2006-10-31 10:50:00,24.45,24.46,24.44,24.44,22200.0,13.8434,13.8491,13.8378,13.8378,22200.0
2006-10-31 11:00:00,24.45,24.45,24.4,24.41,77300.0,13.8434,13.8434,13.8151,13.8208,77300.0
2006-10-31 11:10:00,24.4,24.44,24.4,24.44,18000.0,13.8151,13.8378,13.8151,13.8378,18000.0
2006-10-31 11:20:00,24.43,24.44,24.41,24.42,18800.0,13.8321,13.8378,13.8208,13.8265,18800.0
2006-10-31 11:30:00,24.42,24.48,24.42,24.45,174200.0,13.8265,13.8604,13.8265,13.8434,174200.0
2006-10-31 11:40:00,24.45,24.46,24.41,24.41,28800.0,13.8434,13.8491,13.8208,13.8208,28800.0
2006-10-31 11:50:00,24.4,24.43,24.34,24.35,90800.0,13.8151,13.8321,13.7812,13.7868,90800.0
2006-10-31 12:00:00,24.35,24.4,24.32,24.33,44600.0,13.7868,13.8151,13.7698,13.7755,44600.0
2006-10-31 12:10:00,24.32,24.33,24.28,24.29,40900.0,13.7698,13.7755,13.7472,13.7529,40900.0
2006-10-31 12:20:00,24.29,24.32,24.27,24.29,90600.0,13.7529,13.7698,13.7415,13.7529,90600.0
2006-10-31 12:30:00,24.28,24.29,24.2,24.21,33200.0,13.7472,13.7529,13.7019,13.7076,33200.0
2006-10-31 12:40:00,24.21,24.28,24.19,24.26,75100.0,13.7076,13.7472,13.6962,13.7359,75100.0
2006-10-31 12:50:00,24.27,24.27,24.23,24.24,33600.0,13.7415,13.7415,13.7189,13.7245,33600.0
2006-10-31 13:00:00,24.23,24.24,24.21,24.22,77100.0,13.7189,13.7245,13.7076,13.7132,77100.0
2006-10-31 13:10:00,24.21,24.24,24.2,24.23,23800.0,13.7076,13.7245,13.7019,13.7189,23800.0
2006-10-31 13:20:00,24.23,24.24,24.21,24.24,30900.0,13.7189,13.7245,13.7076,13.7245,30900.0
2006-10-31 13:30:00,24.24,24.33,24.24,24.31,92200.0,13.7245,13.7755,13.7245,13.7642,92200.0
2006-10-31 13:40:00,24.31,24.34,24.3,24.33,34200.0,13.7642,13.7812,13.7585,13.7755,34200.0
2006-10-31 13:50:00,24.33,24.33,24.22,24.22,64900.0,13.7755,13.7755,13.7132,13.7132,64900.0
2006-10-31 14:00:00,24.23,24.25,24.22,24.24,22900.0,13.7189,13.7302,13.7132,13.7245,22900.0
2006-10-31 14:10:00,24.24,24.25,24.21,24.22,31000.0,13.7245,13.7302,13.7076,13.7132,31000.0
2006-10-31 14:20:00,24.21,24.22,24.17,24.17,32500.0,13.7076,13.7132,13.6849,13.6849,32500.0
2006-10-31 14:30:00,24.18,24.18,24.12,24.13,45200.0,13.6906,13.6906,13.6566,13.6623,45200.0
2006-10-31 14:40:00,24.13,24.13,24.06,24.06,88900.0,13.6623,13.6623,13.6226,13.6226,88900.0
2006-10-31 14:50:00,24.07,24.09,24.01,24.02,93300.0,13.6283,13.6396,13.5943,13.6,93300.0
2006-10-31 15:00:00,24.02,24.03,23.98,23.99,125800.0,13.6,13.6056,13.5773,13.583,125800.0
2006-10-31 15:10:00,24.0,24.03,23.99,24.01,78200.0,13.5887,13.6056,13.583,13.5943,78200.0
2006-10-31 15:20:00,24.02,24.16,24.02,24.12,155700.0,13.6,13.6793,13.6,13.6566,155700.0
2006-10-31 15:30:00,24.12,24.15,24.11,24.14,80000.0,13.6566,13.6736,13.6509,13.6679,80000.0
2006-10-31 15:40:00,24.15,24.21,24.15,24.18,150400.0,13.6736,13.7076,13.6736,13.6906,150400.0
2006-10-31 15:50:00,24.18,24.2,24.14,24.16,236800.0,13.6906,13.7019,13.6679,13.6793,236800.0
2006-11-01 09:30:00,24.31,24.31,24.17,24.19,51300.0,13.7642,13.7642,13.6849,13.6962,51300.0
2006-11-01 09:40:00,24.2,24.3,24.2,24.2,47200.0,13.7019,13.7585,13.7019,13.7019,47200.0
2006-11-01 09:50:00,24.21,24.21,24.17,24.18,16200.0,13.7076,13.7076,13.6849,13.6906,16200.0
2006-11-01 10:00:00,24.15,24.22,24.09,24.13,23700.0,13.6736,13.7132,13.6396,13.6623,23700.0
2006-11-01 10:10:00,24.13,24.14,24.03,24.07,30900.0,13.6623,13.6679,13.6056,13.6283,30900.0
2006-11-01 10:20:00,24.07,24.14,24.07,24.08,41200.0,13.6283,13.6679,13.6283,13.634,41200.0
2006-11-01 10:30:00,24.07,24.12,24.05,24.09,55900.0,13.6283,13.6566,13.617,13.6396,55900.0
2006-11-01 10:40:00,24.1,24.15,24.1,24.15,54200.0,13.6453,13.6736,13.6453,13.6736,54200.0
2006-11-01 10:50:00,24.14,24.2,24.14,24.2,54700.0,13.6679,13.7019,13.6679,13.7019,54700.0
2006-11-01 11:00:00,24.2,24.27,24.2,24.23,92100.0,13.7019,13.7415,13.7019,13.7189,92100.0
2006-11-01 11:10:00,24.24,24.24,24.18,24.19,22800.0,13.7245,13.7245,13.6906,13.6962,22800.0
2006-11-01 11:20:00,24.18,24.2,24.17,24.17,42400.0,13.6906,13.7019,13.6849,13.6849,42400.0
2006-11-01 11:30:00,24.17,24.18,24.12,24.14,40000.0,13.6849,13.6906,13.6566,13.6679,40000.0
2006-11-01 11:40:00,24.14,24.17,24.14,24.15,20800.0,13.6679,13.6849,13.6679,13.6736,20800.0
2006-11-01 11:50:00,24.16,24.17,24.07,24.1,257700.0,13.6793,13.6849,13.6283,13.6453,257700.0
2006-11-01 12:00:00,24.09,24.11,24.07,24.11,34300.0,13.6396,13.6509,13.6283,13.6509,34300.0
2006-11-01 12:10:00,24.11,24.11,24.08,24.08,17800.0,13.6509,13.6509,13.634,13.634,17800.0
2006-11-01 12:20:00,24.08,24.08,24.03,24.03,23800.0,13.634,13.634,13.6056,13.6056,23800.0
2006-11-01 12:30:00,24.03,24.04,23.98,23.99,22600.0,13.6056,13.6113,13.5773,13.583,22600.0
2006-11-01 12:40:00,23.99,24.01,23.98,23.98,63600.0,13.583,13.5943,13.5773,13.5773,63600.0
2006-11-01 12:50:00,23.98,23.99,23.97,23.98,36400.0,13.5773,13.583,13.5717,13.5773,36400.0
2006-11-01 13:00:00,23.98,24.02,23.98,24.01,30300.0,13.5773,13.6,13.5773,13.5943,30300.0
2006-11-01 13:10:00,24.01,24.02,23.99,23.99,29700.0,13.5943,13.6,13.583,13.583,29700.0
2006-11-01 13:20:00,23.99,24.0,23.98,23.99,28000.0,13.583,13.5887,13.5773,13.583,28000.0
2006-11-01 13:30:00,24.0,24.05,24.0,24.04,45900.0,13.5887,13.617,13.5887,13.6113,45900.0
2006-11-01 13:40:00,24.04,24.1,24.04,24.05,54700.0,13.6113,13.6453,13.6113,13.617,54700.0
2006-11-01 13:50:00,24.05,24.06,23.97,23.97,57900.0,13.617,13.6226,13.5717,13.5717,57900.0
2006-11-01 14:00:00,23.97,24.04,23.97,24.02,50900.0,13.5717,13.6113,13.5717,13.6,50900.0
2006-11-01 14:10:00,24.01,24.04,23.99,24.03,68900.0,13.5943,13.6113,13.583,13.6056,68900.0
2006-11-01 14:20:00,24.03,24.06,24.0,24.06,74300.0,13.6056,13.6226,13.5887,13.6226,74300.0
2006-11-01 14:30:00,24.06,24.08,24.03,24.05,74400.0,13.6226,13.634,13.6056,13.617,74400.0
2006-11-01 14:40:00,24.05,24.09,24.05,24.08,99400.0,13.617,13.6396,13.617,13.634,99400.0
2006-11-01 14:50:00,24.08,24.08,24.03,24.04,67000.0,13.634,13.634,13.6056,13.6113,67000.0
2006-11-01 15:00:00,24.04,24.04,23.99,24.02,99000.0,13.6113,13.6113,13.583,13.6,99000.0
2006-11-01 15:10:00,24.02,24.06,24.0,24.02,100000.0,13.6,13.6226,13.5887,13.6,100000.0
2006-11-01 15:20:00,24.01,24.06,23.99,24.0,93400.0,13.5943,13.6226,13.583,13.5887,93400.0
2006-11-01 15:30:00,24.0,24.0,23.98,23.98,38000.0,13.5887,13.5887,13.5773,13.5773,38000.0
2006-11-01 15:40:00,23.98,24.01,23.98,23.98,73400.0,13.5773,13.5943,13.5773,13.5773,73400.0
2006-11-01 15:50:00,23.99,24.0,23.94,23.99,83400.0,13.583,13.5887,13.5547,13.583,83400.0
2006-11-02 09:30:00,23.8,23.91,23.8,23.85,79900.0,13.4754,13.5377,13.4754,13.5037,79900.0
2006-11-02 09:40:00,23.83,23.88,23.81,23.88,26600.0,13.4924,13.5207,13.4811,13.5207,26600.0
2006-11-02 09:50:00,23.87,23.89,23.84,23.88,58200.0,13.5151,13.5264,13.4981,13.5207,58200.0
2006-11-02 10:00:00,23.88,23.95,23.87,23.92,50400.0,13.5207,13.5603,13.5151,13.5434,50400.0
2006-11-02 10:10:00,23.92,23.92,23.89,23.92,39000.0,13.5434,13.5434,13.5264,13.5434,39000.0
2006-11-02 10:20:00,23.92,23.94,23.9,23.9,41600.0,13.5434,13.5547,13.532,13.532,41600.0
2006-11-02 10:30:00,23.9,23.93,23.88,23.92,44000.0,13.532,13.549,13.5207,13.5434,44000.0
2006-11-02 10:40:00,23.92,23.93,23.87,23.89,65100.0,13.5434,13.549,13.5151,13.5264,65100.0
2006-11-02 10:50:00,23.89,23.91,23.87,23.88,61700.0,13.5264,13.5377,13.5151,13.5207,61700.0
2006-11-02 11:00:00,23.89,23.92,23.88,23.92,44200.0,13.5264,13.5434,13.5207,13.5434,44200.0
2006-11-02 11:10:00,23.91,23.92,23.88,23.9,264200.0,13.5377,13.5434,13.5207,13.532,264200.0
2006-11-02 11:20:00,23.91,23.93,23.89,23.91,27700.0,13.5377,13.549,13.5264,13.5377,27700.0
2006-11-02 11:30:00,23.9,23.93,23.89,23.89,42200.0,13.532,13.549,13.5264,13.5264,42200.0
2006-11-02 11:40:00,23.89,23.91,23.84,23.89,47400.0,13.5264,13.5377,13.4981,13.5264,47400.0
2006-11-02 11:50:00,23.89,23.91,23.86,23.9,37100.0,13.5264,13.5377,13.5094,13.532,37100.0
2006-11-02 12:00:00,23.9,23.93,23.9,23.9,41300.0,13.532,13.549,13.532,13.532,41300.0
2006-11-02 12:10:00,23.9,23.92,23.89,23.92,43900.0,13.532,13.5434,13.5264,13.5434,43900.0
2006-11-02 12:20:00,23.91,23.92,23.9,23.92,36100.0,13.5377,13.5434,13.532,13.5434,36100.0
2006-11-02 12:30:00,23.92,23.95,23.92,23.94,54100.0,13.5434,13.5603,13.5434,13.5547,54100.0
2006-11-02 12:40:00,23.94,23.96,23.93,23.96,42600.0,13.5547,13.566,13.549,13.566,42600.0
2006-11-02 12:50:00,23.95,23.95,23.91,23.93,101900.0,13.5603,13.5603,13.5377,13.549,101900.0
2006-11-02 13:00:00,23.93,23.96,23.92,23.95,31600.0,13.549,13.566,13.5434,13.5603,31600.0
2006-11-02 13:10:00,23.95,23.96,23.9,23.9,61100.0,13.5603,13.566,13.532,13.532,61100.0
2006-11-02 13:20:00,23.9,23.92,23.9,23.91,36200.0,13.532,13.5434,13.532,13.5377,36200.0
2006-11-02 13:30:00,23.93,23.93,23.88,23.92,50300.0,13.549,13.549,13.5207,13.5434,50300.0
2006-11-02 13:40:00,23.92,23.94,23.89,23.9,34900.0,13.5434,13.5547,13.5264,13.532,34900.0
2006-11-02 13:50:00,23.9,23.95,23.88,23.92,45000.0,13.532,13.5603,13.5207,13.5434,45000.0
2006-11-02 14:00:00,23.92,23.98,23.91,23.94,44100.0,13.5434,13.5773,13.5377,13.5547,44100.0
2006-11-02 14:10:00,23.93,23.94,23.73,23.74,239500.0,13.549,13.5547,13.4358,13.4414,239500.0
2006-11-02 14:20:00,23.74,23.76,23.55,23.7,687200.0,13.4414,13.4528,13.3339,13.4188,687200.0
2006-11-02 14:30:00,23.7,23.76,23.68,23.73,149400.0,13.4188,13.4528,13.4075,13.4358,149400.0
2006-11-02 14:40:00,23.74,23.75,23.7,23.74,101900.0,13.4414,13.4471,13.4188,13.4414,101900.0
2006-11-02 14:50:00,23.74,23.74,23.7,23.71,53700.0,13.4414,13.4414,13.4188,13.4245,53700.0
2006-11-02 15:00:00,23.72,23.72,23.6,23.61,137600.0,13.4301,13.4301,13.3622,13.3678,137600.0
2006-11-02 15:10:00,23.61,23.65,23.6,23.64,94300.0,13.3678,13.3905,13.3622,13.3848,94300.0
2006-11-02 15:20:00,23.64,23.65,23.63,23.64,102900.0,13.3848,13.3905,13.3792,13.3848,102900.0
2006-11-02 15:30:00,23.64,23.65,23.6,23.62,144800.0,13.3848,13.3905,13.3622,13.3735,144800.0
2006-11-02 15:40:00,23.62,23.65,23.6,23.61,132500.0,13.3735,13.3905,13.3622,13.3678,132500.0
2006-11-02 15:50:00,23.6,23.61,23.58,23.59,183800.0,13.3622,13.3678,13.3509,13.3565,183800.0
2006-11-03 09:30:00,23.6,23.7,23.53,23.65,104900.0,13.3622,13.4188,13.3225,13.3905,104900.0
2006-11-03 09:40:00,23.66,23.66,23.55,23.56,38800.0,13.3962,13.3962,13.3339,13.3395,38800.0
2006-11-03 09:50:00,23.57,23.57,23.47,23.53,105600.0,13.3452,13.3452,13.2886,13.3225,105600.0
2006-11-03 10:00:00,23.53,23.59,23.47,23.47,112800.0,13.3225,13.3565,13.2886,13.2886,112800.0
2006-11-03 10:10:00,23.47,23.52,23.46,23.49,73200.0,13.2886,13.3169,13.2829,13.2999,73200.0
2006-11-03 10:20:00,23.48,23.5,23.45,23.49,42900.0,13.2942,13.3056,13.2773,13.2999,42900.0
2006-11-03 10:30:00,23.48,23.5,23.36,23.36,105900.0,13.2942,13.3056,13.2263,13.2263,105900.0
2006-11-03 10:40:00,23.36,23.37,23.29,23.34,104800.0,13.2263,13.232,13.1867,13.215,104800.0
2006-11-03 10:50:00,23.34,23.4,23.29,23.29,72600.0,13.215,13.2489,13.1867,13.1867,72600.0
2006-11-03 11:00:00,23.29,23.36,23.29,23.35,72500.0,13.1867,13.2263,13.1867,13.2206,72500.0
2006-11-03 11:10:00,23.36,23.36,23.26,23.3,50700.0,13.2263,13.2263,13.1697,13.1923,50700.0
2006-11-03 11:20:00,23.3,23.3,23.25,23.29,52000.0,13.1923,13.1923,13.164,13.1867,52000.0
2006-11-03 11:30:00,23.29,23.36,23.28,23.34,78700.0,13.1867,13.2263,13.181,13.215,78700.0
2006-11-03 11:40:00,23.33,23.34,23.26,23.29,61600.0,13.2093,13.215,13.1697,13.1867,61600.0
2006-11-03 11:50:00,23.29,23.3,23.21,23.29,73600.0,13.1867,13.1923,13.1414,13.1867,73600.0
2006-11-03 12:00:00,23.29,23.3,23.25,23.25,51900.0,13.1867,13.1923,13.164,13.164,51900.0
2006-11-03 12:10:00,23.26,23.3,23.26,23.28,106400.0,13.1697,13.1923,13.1697,13.181,106400.0
2006-11-03 12:20:00,23.28,23.3,23.24,23.29,52200.0,13.181,13.1923,13.1584,13.1867,52200.0
2006-11-03 12:30:00,23.29,23.32,23.29,23.32,22200.0,13.1867,13.2036,13.1867,13.2036,22200.0
2006-11-03 12:40:00,23.32,23.35,23.31,23.32,41200.0,13.2036,13.2206,13.198,13.2036,41200.0
2006-11-03 12:50:00,23.32,23.34,23.3,23.31,23800.0,13.2036,13.215,13.1923,13.198,23800.0
2006-11-03 13:00:00,23.3,23.31,23.29,23.31,38500.0,13.1923,13.198,13.1867,13.198,38500.0
2006-11-03 13:10:00,23.31,23.31,23.3,23.31,38200.0,13.198,13.198,13.1923,13.198,38200.0
2006-11-03 13:20:00,23.31,23.35,23.3,23.35,57600.0,13.198,13.2206,13.1923,13.2206,57600.0
2006-11-03 13:30:00,23.34,23.35,23.33,23.34,29800.0,13.215,13.2206,13.2093,13.215,29800.0
2006-11-03 13:40:00,23.34,23.35,23.32,23.35,35000.0,13.215,13.2206,13.2036,13.2206,35000.0
2006-11-03 13:50:00,23.34,23.36,23.32,23.35,39700.0,13.215,13.2263,13.2036,13.2206,39700.0
2006-11-03 14:00:00,23.35,23.36,23.34,23.36,36500.0,13.2206,13.2263,13.215,13.2263,36500.0
2006-11-03 14:10:00,23.36,23.45,23.35,23.45,102100.0,13.2263,13.2773,13.2206,13.2773,102100.0
2006-11-03 14:20:00,23.45,23.48,23.43,23.45,64300.0,13.2773,13.2942,13.2659,13.2773,64300.0
2006-11-03 14:30:00,23.45,23.5,23.45,23.49,60700.0,13.2773,13.3056,13.2773,13.2999,60700.0
2006-11-03 14:40:00,23.49,23.52,23.49,23.52,102600.0,13.2999,13.3169,13.2999,13.3169,102600.0
2006-11-03 14:50:00,23.52,23.53,23.48,23.48,64800.0,13.3169,13.3225,13.2942,13.2942,64800.0
2006-11-03 15:00:00,23.48,23.5,23.48,23.5,50600.0,13.2942,13.3056,13.2942,13.3056,50600.0
2006-11-03 15:10:00,23.49,23.51,23.48,23.49,53900.0,13.2999,13.3112,13.2942,13.2999,53900.0
2006-11-03 15:20:00,23.5,23.53,23.49,23.49,55900.0,13.3056,13.3225,13.2999,13.2999,55900.0
2006-11-03 15:30:00,23.5,23.52,23.47,23.5,62200.0,13.3056,13.3169,13.2886,13.3056,62200.0
2006-11-03 15:40:00,23.51,23.51,23.47,23.49,85000.0,13.3112,13.3112,13.2886,13.2999,85000.0
2006-11-03 15:50:00,23.49,23.5,23.44,23.45,120900.0,13.2999,13.3056,13.2716,13.2773,120900.0
2006-11-06 09:30:00,23.41,23.5,23.34,23.36,86600.0,13.2546,13.3056,13.215,13.2263,86600.0
2006-11-06 09:40:00,23.36,23.39,23.29,23.31,60300.0,13.2263,13.2433,13.1867,13.198,60300.0
2006-11-06 09:50:00,23.31,23.31,23.21,23.3,78800.0,13.198,13.198,13.1414,13.1923,78800.0
2006-11-06 10:00:00,23.3,23.43,23.29,23.4,54700.0,13.1923,13.2659,13.1867,13.2489,54700.0
2006-11-06 10:10:00,23.4,23.4,23.36,23.38,68800.0,13.2489,13.2489,13.2263,13.2376,68800.0
2006-11-06 10:20:00,23.38,23.38,23.28,23.3,40000.0,13.2376,13.2376,13.181,13.1923,40000.0
2006-11-06 10:30:00,23.3,23.3,23.25,23.26,48400.0,13.1923,13.1923,13.164,13.1697,48400.0
2006-11-06 10:40:00,23.26,23.29,23.24,23.27,63200.0,13.1697,13.1867,13.1584,13.1753,63200.0
2006-11-06 10:50:00,23.27,23.3,23.22,23.23,41500.0,13.1753,13.1923,13.147,13.1527,41500.0
2006-11-06 11:00:00,23.22,23.3,23.22,23.29,78000.0,13.147,13.1923,13.147,13.1867,78000.0
2006-11-06 11:10:00,23.28,23.31,23.28,23.3,36100.0,13.181,13.198,13.181,13.1923,36100.0
2006-11-06 11:20:00,23.3,23.3,23.29,23.29,26400.0,13.1923,13.1923,13.1867,13.1867,26400.0
2006-11-06 11:30:00,23.29,23.3,23.27,23.28,50500.0,13.1867,13.1923,13.1753,13.181,50500.0
2006-11-06 11:40:00,23.29,23.32,23.28,23.32,52600.0,13.1867,13.2036,13.181,13.2036,52600.0
2006-11-06 11:50:00,23.32,23.32,23.28,23.29,43700.0,13.2036,13.2036,13.181,13.1867,43700.0
2006-11-06 12:00:00,23.3,23.3,23.27,23.28,31300.0,13.1923,13.1923,13.1753,13.181,31300.0
2006-11-06 12:10:00,23.28,23.29,23.28,23.29,15900.0,13.181,13.1867,13.181,13.1867,15900.0
2006-11-06 12:20:00,23.29,23.29,23.28,23.28,21800.0,13.1867,13.1867,13.181,13.181,21800.0
2006-11-06 12:30:00,23.28,23.29,23.25,23.28,53700.0,13.181,13.1867,13.164,13.181,53700.0
2006-11-06 12:40:00,23.28,23.29,23.26,23.27,35800.0,13.181,13.1867,13.1697,13.1753,35800.0
2006-11-06 12:50:00,23.27,23.28,23.27,23.27,19700.0,13.1753,13.181,13.1753,13.1753,19700.0
2006-11-06 13:00:00,23.28,23.28,23.26,23.26,34500.0,13.181,13.181,13.1697,13.1697,34500.0
2006-11-06 13:10:00,23.26,23.28,23.26,23.28,16300.0,13.1697,13.181,13.1697,13.181,16300.0
2006-11-06 13:20:00,23.28,23.28,23.25,23.25,25400.0,13.181,13.181,13.164,13.164,25400.0
2006-11-06 13:30:00,23.25,23.26,23.23,23.25,50600.0,13.164,13.1697,13.1527,13.164,50600.0
2006-11-06 13:40:00,23.25,23.25,23.24,23.25,27500.0,13.164,13.164,13.1584,13.164,27500.0
2006-11-06 13:50:00,23.25,23.26,23.24,23.26,26500.0,13.164,13.1697,13.1584,13.1697,26500.0
2006-11-06 14:00:00,23.26,23.28,23.25,23.27,37200.0,13.1697,13.181,13.164,13.1753,37200.0
2006-11-06 14:10:00,23.28,23.28,23.27,23.27,21900.0,13.181,13.181,13.1753,13.1753,21900.0
2006-11-06 14:20:00,23.28,23.28,23.27,23.28,32300.0,13.181,13.181,13.1753,13.181,32300.0
2006-11-06 14:30:00,23.28,23.28,23.27,23.28,11700.0,13.181,13.181,13.1753,13.181,11700.0
2006-11-06 14:40:00,23.28,23.28,23.27,23.28,46000.0,13.181,13.181,13.1753,13.181,46000.0
2006-11-06 14:50:00,23.28,23.28,23.27,23.28,26000.0,13.181,13.181,13.1753,13.181,26000.0
2006-11-06 15:00:00,23.28,23.29,23.27,23.29,44500.0,13.181,13.1867,13.1753,13.1867,44500.0
2006-11-06 15:10:00,23.28,23.35,23.28,23.35,54900.0,13.181,13.2206,13.181,13.2206,54900.0
2006-11-06 15:20:00,23.35,23.37,23.35,23.37,61100.0,13.2206,13.232,13.2206,13.232,61100.0
2006-11-06 15:30:00,23.37,23.4,23.37,23.37,85600.0,13.232,13.2489,13.232,13.232,85600.0
2006-11-06 15:40:00,23.37,23.4,23.37,23.37,104500.0,13.232,13.2489,13.232,13.232,104500.0
2006-11-06 15:50:00,23.38,23.38,23.33,23.33,100300.0,13.2376,13.2376,13.2093,13.2093,100300.0
2006-11-07 09:30:00,23.29,23.39,23.22,23.33,48700.0,13.1867,13.2433,13.147,13.2093,48700.0
2006-11-07 09:40:00,23.34,23.35,23.29,23.33,52500.0,13.215,13.2206,13.1867,13.2093,52500.0
2006-11-07 09:50:00,23.33,23.38,23.3,23.38,44900.0,13.2093,13.2376,13.1923,13.2376,44900.0
2006-11-07 10:00:00,23.38,23.38,23.31,23.35,71200.0,13.2376,13.2376,13.198,13.2206,71200.0
2006-11-07 10:10:00,23.34,23.42,23.33,23.42,65400.0,13.215,13.2603,13.2093,13.2603,65400.0
2006-11-07 10:20:00,23.42,23.43,23.34,23.38,47300.0,13.2603,13.2659,13.215,13.2376,47300.0
2006-11-07 10:30:00,23.38,23.43,23.37,23.39,41700.0,13.2376,13.2659,13.232,13.2433,41700.0
2006-11-07 10:40:00,23.4,23.41,23.38,23.39,33200.0,13.2489,13.2546,13.2376,13.2433,33200.0
2006-11-07 10:50:00,23.39,23.4,23.31,23.32,72400.0,13.2433,13.2489,13.198,13.2036,72400.0
2006-11-07 11:00:00,23.32,23.33,23.31,23.31,42000.0,13.2036,13.2093,13.198,13.198,42000.0
2006-11-07 11:10:00,23.31,23.32,23.29,23.32,59600.0,13.198,13.2036,13.1867,13.2036,59600.0
2006-11-07 11:20:00,23.32,23.32,23.29,23.31,46700.0,13.2036,13.2036,13.1867,13.198,46700.0
2006-11-07 11:30:00,23.31,23.35,23.3,23.34,40300.0,13.198,13.2206,13.1923,13.215,40300.0
2006-11-07 11:40:00,23.34,23.34,23.29,23.29,80400.0,13.215,13.215,13.1867,13.1867,80400.0
2006-11-07 11:50:00,23.3,23.3,23.27,23.28,52600.0,13.1923,13.1923,13.1753,13.181,52600.0
2006-11-07 12:00:00,23.27,23.28,23.24,23.26,83500.0,13.1753,13.181,13.1584,13.1697,83500.0
2006-11-07 12:10:00,23.26,23.28,23.24,23.27,88200.0,13.1697,13.181,13.1584,13.1753,88200.0
2006-11-07 12:20:00,23.27,23.27,23.16,23.18,130800.0,13.1753,13.1753,13.1131,13.1244,130800.0
2006-11-07 12:30:00,23.18,23.21,23.13,23.2,97800.0,13.1244,13.1414,13.0961,13.1357,97800.0
2006-11-07 12:40:00,23.2,23.21,23.17,23.18,42300.0,13.1357,13.1414,13.1187,13.1244,42300.0
2006-11-07 12:50:00,23.18,23.19,23.17,23.18,36000.0,13.1244,13.13,13.1187,13.1244,36000.0
2006-11-07 13:00:00,23.18,23.18,23.14,23.15,39400.0,13.1244,13.1244,13.1017,13.1074,39400.0
2006-11-07 13:10:00,23.15,23.16,23.14,23.15,89600.0,13.1074,13.1131,13.1017,13.1074,89600.0
2006-11-07 13:20:00,23.14,23.15,23.14,23.15,74000.0,13.1017,13.1074,13.1017,13.1074,74000.0
2006-11-07 13:30:00,23.14,23.16,23.14,23.16,72900.0,13.1017,13.1131,13.1017,13.1131,72900.0
2006-11-07 13:40:00,23.16,23.18,23.16,23.17,56500.0,13.1131,13.1244,13.1131,13.1187,56500.0
2006-11-07 13:50:00,23.16,23.18,23.15,23.17,71200.0,13.1131,13.1244,13.1074,13.1187,71200.0
2006-11-07 14:00:00,23.17,23.18,23.15,23.15,49600.0,13.1187,13.1244,13.1074,13.1074,49600.0
2006-11-07 14:10:00,23.16,23.16,23.14,23.14,59800.0,13.1131,13.1131,13.1017,13.1017,59800.0
2006-11-07 14:20:00,23.15,23.16,23.12,23.12,56400.0,13.1074,13.1131,13.0904,13.0904,56400.0
2006-11-07 14:30:00,23.12,23.13,23.1,23.13,48300.0,13.0904,13.0961,13.0791,13.0961,48300.0
2006-11-07 14:40:00,23.13,23.13,23.11,23.11,29600.0,13.0961,13.0961,13.0847,13.0847,29600.0
2006-11-07 14:50:00,23.12,23.16,23.11,23.15,47800.0,13.0904,13.1131,13.0847,13.1074,47800.0
2006-11-07 15:00:00,23.14,23.18,23.13,23.17,64200.0,13.1017,13.1244,13.0961,13.1187,64200.0
2006-11-07 15:10:00,23.17,23.2,23.17,23.19,87500.0,13.1187,13.1357,13.1187,13.13,87500.0
2006-11-07 15:20:00,23.18,23.19,23.16,23.17,85900.0,13.1244,13.13,13.1131,13.1187,85900.0
2006-11-07 15:30:00,23.17,23.2,23.16,23.19,62900.0,13.1187,13.1357,13.1131,13.13,62900.0
2006-11-07 15:40:00,23.18,23.19,23.12,23.12,131800.0,13.1244,13.13,13.0904,13.0904,131800.0
2006-11-07 15:50:00,23.13,23.13,23.1,23.12,132800.0,13.0961,13.0961,13.0791,13.0904,132800.0
2006-11-08 09:30:00,23.14,23.35,23.14,23.2,77900.0,13.1017,13.2206,13.1017,13.1357,77900.0
2006-11-08 09:40:00,23.21,23.22,23.09,23.16,64100.0,13.1414,13.147,13.0734,13.1131,64100.0
2006-11-08 09:50:00,23.17,23.2,23.13,23.18,81500.0,13.1187,13.1357,13.0961,13.1244,81500.0
2006-11-08 10:00:00,23.2,23.22,23.13,23.17,146100.0,13.1357,13.147,13.0961,13.1187,146100.0
2006-11-08 10:10:00,23.17,23.19,23.14,23.16,21400.0,13.1187,13.13,13.1017,13.1131,21400.0
2006-11-08 10:20:00,23.16,23.16,23.1,23.1,42300.0,13.1131,13.1131,13.0791,13.0791,42300.0
2006-11-08 10:30:00,23.1,23.1,23.06,23.09,34900.0,13.0791,13.0791,13.0564,13.0734,34900.0
2006-11-08 10:40:00,23.1,23.13,23.09,23.12,51800.0,13.0791,13.0961,13.0734,13.0904,51800.0
2006-11-08 10:50:00,23.12,23.19,23.09,23.18,64900.0,13.0904,13.13,13.0734,13.1244,64900.0
2006-11-08 11:00:00,23.18,23.19,23.12,23.12,29200.0,13.1244,13.13,13.0904,13.0904,29200.0
2006-11-08 11:10:00,23.12,23.13,23.07,23.13,35900.0,13.0904,13.0961,13.0621,13.0961,35900.0
2006-11-08 11:20:00,23.15,23.17,23.08,23.16,74600.0,13.1074,13.1187,13.0678,13.1131,74600.0
2006-11-08 11:30:00,23.16,23.16,23.12,23.13,22400.0,13.1131,13.1131,13.0904,13.0961,22400.0
2006-11-08 11:40:00,23.13,23.15,23.11,23.12,18800.0,13.0961,13.1074,13.0847,13.0904,18800.0
2006-11-08 11:50:00,23.11,23.12,23.09,23.1,18600.0,13.0847,13.0904,13.0734,13.0791,18600.0
2006-11-08 12:00:00,23.1,23.1,23.08,23.08,20100.0,13.0791,13.0791,13.0678,13.0678,20100.0
2006-11-08 12:10:00,23.08,23.09,23.03,23.04,36900.0,13.0678,13.0734,13.0395,13.0451,36900.0
2006-11-08 12:20:00,23.03,23.03,22.95,22.95,59000.0,13.0395,13.0395,12.9942,12.9942,59000.0
2006-11-08 12:30:00,22.96,22.96,22.94,22.94,33400.0,12.9998,12.9998,12.9885,12.9885,33400.0
2006-11-08 12:40:00,22.94,22.95,22.92,22.93,43200.0,12.9885,12.9942,12.9772,12.9828,43200.0
2006-11-08 12:50:00,22.93,23.03,22.92,23.03,60800.0,12.9828,13.0395,12.9772,13.0395,60800.0
2006-11-08 13:00:00,23.03,23.03,22.94,22.94,69600.0,13.0395,13.0395,12.9885,12.9885,69600.0
2006-11-08 13:10:00,22.94,22.98,22.94,22.98,21300.0,12.9885,13.0111,12.9885,13.0111,21300.0
2006-11-08 13:20:00,22.97,22.98,22.95,22.97,27100.0,13.0055,13.0111,12.9942,13.0055,27100.0
2006-11-08 13:30:00,22.96,23.0,22.95,22.99,45300.0,12.9998,13.0225,12.9942,13.0168,45300.0
2006-11-08 13:40:00,22.98,23.0,22.96,22.98,34200.0,13.0111,13.0225,12.9998,13.0111,34200.0
2006-11-08 13:50:00,22.98,23.0,22.98,22.99,46500.0,13.0111,13.0225,13.0111,13.0168,46500.0
2006-11-08 14:00:00,22.99,22.99,22.96,22.97,28500.0,13.0168,13.0168,12.9998,13.0055,28500.0
2006-11-08 14:10:00,22.97,23.02,22.97,23.02,73200.0,13.0055,13.0338,13.0055,13.0338,73200.0
2006-11-08 14:20:00,23.02,23.02,22.99,23.0,68000.0,13.0338,13.0338,13.0168,13.0225,68000.0
2006-11-08 14:30:00,22.99,23.01,22.99,23.0,36300.0,13.0168,13.0281,13.0168,13.0225,36300.0
2006-11-08 14:40:00,23.0,23.01,22.97,22.98,59000.0,13.0225,13.0281,13.0055,13.0111,59000.0
2006-11-08 14:50:00,22.98,22.99,22.97,22.98,46200.0,13.0111,13.0168,13.0055,13.0111,46200.0
2006-11-08 15:00:00,22.98,22.98,22.93,22.97,54900.0,13.0111,13.0111,12.9828,13.0055,54900.0
2006-11-08 15:10:00,22.98,22.98,22.97,22.98,41900.0,13.0111,13.0111,13.0055,13.0111,41900.0
2006-11-08 15:20:00,22.98,22.98,22.95,22.96,79400.0,13.0111,13.0111,12.9942,12.9998,79400.0
2006-11-08 15:30:00,22.96,22.96,22.94,22.95,106300.0,12.9998,12.9998,12.9885,12.9942,106300.0
2006-11-08 15:40:00,22.94,22.95,22.91,22.93,127200.0,12.9885,12.9942,12.9715,12.9828,127200.0
2006-11-08 15:50:00,22.94,22.98,22.93,22.97,148900.0,12.9885,13.0111,12.9828,13.0055,148900.0
2006-11-09 09:30:00,22.95,23.05,22.95,23.01,55100.0,12.9942,13.0508,12.9942,13.0281,55100.0
2006-11-09 09:40:00,23.0,23.07,22.96,22.97,87200.0,13.0225,13.0621,12.9998,13.0055,87200.0
2006-11-09 09:50:00,22.98,23.0,22.96,23.0,42500.0,13.0111,13.0225,12.9998,13.0225,42500.0
2006-11-09 10:00:00,22.99,23.0,22.93,22.96,60200.0,13.0168,13.0225,12.9828,12.9998,60200.0
2006-11-09 10:10:00,22.96,22.96,22.94,22.96,51600.0,12.9998,12.9998,12.9885,12.9998,51600.0
2006-11-09 10:20:00,22.95,22.96,22.9,22.94,32100.0,12.9942,12.9998,12.9658,12.9885,32100.0
2006-11-09 10:30:00,22.94,22.94,22.92,22.92,32200.0,12.9885,12.9885,12.9772,12.9772,32200.0
2006-11-09 10:40:00,22.92,22.95,22.92,22.93,37100.0,12.9772,12.9942,12.9772,12.9828,37100.0
2006-11-09 10:50:00,22.93,22.94,22.9,22.91,33800.0,12.9828,12.9885,12.9658,12.9715,33800.0
2006-11-09 11:00:00,22.91,22.94,22.86,22.94,62400.0,12.9715,12.9885,12.9432,12.9885,62400.0
2006-11-09 11:10:00,22.93,22.96,22.91,22.94,36500.0,12.9828,12.9998,12.9715,12.9885,36500.0
2006-11-09 11:20:00,22.94,22.95,22.93,22.93,19200.0,12.9885,12.9942,12.9828,12.9828,19200.0
2006-11-09 11:30:00,22.93,22.95,22.91,22.92,26600.0,12.9828,12.9942,12.9715,12.9772,26600.0
2006-11-09 11:40:00,22.93,22.93,22.85,22.85,48200.0,12.9828,12.9828,12.9375,12.9375,48200.0
2006-11-09 11:50:00,22.85,22.86,22.83,22.85,44900.0,12.9375,12.9432,12.9262,12.9375,44900.0
2006-11-09 12:00:00,22.85,22.87,22.83,22.84,61300.0,12.9375,12.9489,12.9262,12.9319,61300.0
2006-11-09 12:10:00,22.83,22.84,22.82,22.83,25900.0,12.9262,12.9319,12.9206,12.9262,25900.0
2006-11-09 12:20:00,22.83,22.84,22.78,22.78,38000.0,12.9262,12.9319,12.8979,12.8979,38000.0
2006-11-09 12:30:00,22.79,22.82,22.79,22.81,19100.0,12.9036,12.9206,12.9036,12.9149,19100.0
2006-11-09 12:40:00,22.82,22.82,22.79,22.8,20900.0,12.9206,12.9206,12.9036,12.9092,20900.0
2006-11-09 12:50:00,22.8,22.81,22.76,22.77,39500.0,12.9092,12.9149,12.8866,12.8922,39500.0
2006-11-09 13:00:00,22.77,22.79,22.75,22.77,58900.0,12.8922,12.9036,12.8809,12.8922,58900.0
2006-11-09 13:10:00,22.77,22.78,22.76,22.76,94000.0,12.8922,12.8979,12.8866,12.8866,94000.0
2006-11-09 13:20:00,22.76,22.77,22.75,22.76,96300.0,12.8866,12.8922,12.8809,12.8866,96300.0
2006-11-09 13:30:00,22.76,22.76,22.75,22.76,39100.0,12.8866,12.8866,12.8809,12.8866,39100.0
2006-11-09 13:40:00,22.76,22.77,22.75,22.76,18100.0,12.8866,12.8922,12.8809,12.8866,18100.0
2006-11-09 13:50:00,22.76,22.77,22.75,22.76,35600.0,12.8866,12.8922,12.8809,12.8866,35600.0
2006-11-09 14:00:00,22.75,22.95,22.75,22.76,51500.0,12.8809,12.9942,12.8809,12.8866,51500.0
2006-11-09 14:10:00,22.76,22.76,22.74,22.74,62300.0,12.8866,12.8866,12.8753,12.8753,62300.0
2006-11-09 14:20:00,22.74,22.74,22.69,22.71,122100.0,12.8753,12.8753,12.8469,12.8583,122100.0
2006-11-09 14:30:00,22.71,22.74,22.71,22.74,31400.0,12.8583,12.8753,12.8583,12.8753,31400.0
2006-11-09 14:40:00,22.73,22.74,22.67,22.69,144200.0,12.8696,12.8753,12.8356,12.8469,144200.0
2006-11-09 14:50:00,22.69,22.77,22.68,22.77,63800.0,12.8469,12.8922,12.8413,12.8922,63800.0
2006-11-09 15:00:00,22.77,22.82,22.76,22.82,120000.0,12.8922,12.9206,12.8866,12.9206,120000.0
2006-11-09 15:10:00,22.83,22.84,22.8,22.82,65400.0,12.9262,12.9319,12.9092,12.9206,65400.0
2006-11-09 15:20:00,22.82,22.83,22.78,22.78,26000.0,12.9206,12.9262,12.8979,12.8979,26000.0
2006-11-09 15:30:00,22.78,22.82,22.75,22.82,56600.0,12.8979,12.9206,12.8809,12.9206,56600.0
2006-11-09 15:40:00,22.81,22.82,22.74,22.76,62700.0,12.9149,12.9206,12.8753,12.8866,62700.0
2006-11-09 15:50:00,22.75,22.78,22.74,22.77,178900.0,12.8809,12.8979,12.8753,12.8922,178900.0
2006-11-10 09:30:00,22.96,22.96,22.85,22.92,94500.0,12.9998,12.9998,12.9375,12.9772,94500.0
2006-11-10 09:40:00,22.92,23.03,22.9,23.02,70900.0,12.9772,13.0395,12.9658,13.0338,70900.0
2006-11-10 09:50:00,23.02,23.05,22.99,23.05,41300.0,13.0338,13.0508,13.0168,13.0508,41300.0
2006-11-10 10:00:00,23.05,23.08,23.02,23.05,37700.0,13.0508,13.0678,13.0338,13.0508,37700.0
2006-11-10 10:10:00,23.05,23.06,22.98,22.98,246600.0,13.0508,13.0564,13.0111,13.0111,246600.0
2006-11-10 10:20:00,22.99,22.99,22.94,22.95,28400.0,13.0168,13.0168,12.9885,12.9942,28400.0
2006-11-10 10:30:00,22.95,22.97,22.9,22.92,42500.0,12.9942,13.0055,12.9658,12.9772,42500.0
2006-11-10 10:40:00,22.91,22.92,22.85,22.88,33800.0,12.9715,12.9772,12.9375,12.9545,33800.0
2006-11-10 10:50:00,22.88,22.91,22.87,22.91,46300.0,12.9545,12.9715,12.9489,12.9715,46300.0
2006-11-10 11:00:00,22.9,22.92,22.8,22.81,52600.0,12.9658,12.9772,12.9092,12.9149,52600.0
2006-11-10 11:10:00,22.81,22.82,22.77,22.8,61100.0,12.9149,12.9206,12.8922,12.9092,61100.0
2006-11-10 11:20:00,22.79,22.79,22.75,22.79,51800.0,12.9036,12.9036,12.8809,12.9036,51800.0
2006-11-10 11:30:00,22.79,22.85,22.79,22.85,23700.0,12.9036,12.9375,12.9036,12.9375,23700.0
2006-11-10 11:40:00,22.85,22.85,22.76,22.78,66900.0,12.9375,12.9375,12.8866,12.8979,66900.0
2006-11-10 11:50:00,22.78,22.81,22.78,22.78,52800.0,12.8979,12.9149,12.8979,12.8979,52800.0
2006-11-10 12:00:00,22.78,22.81,22.78,22.8,16200.0,12.8979,12.9149,12.8979,12.9092,16200.0
2006-11-10 12:10:00,22.8,22.82,22.78,22.82,39600.0,12.9092,12.9206,12.8979,12.9206,39600.0
2006-11-10 12:20:00,22.82,22.93,22.82,22.85,58000.0,12.9206,12.9828,12.9206,12.9375,58000.0
2006-11-10 12:30:00,22.86,22.86,22.81,22.83,41800.0,12.9432,12.9432,12.9149,12.9262,41800.0
2006-11-10 12:40:00,22.83,22.84,22.8,22.82,76200.0,12.9262,12.9319,12.9092,12.9206,76200.0
2006-11-10 12:50:00,22.82,22.87,22.82,22.86,44300.0,12.9206,12.9489,12.9206,12.9432,44300.0
2006-11-10 13:00:00,22.86,22.89,22.85,22.89,33000.0,12.9432,12.9602,12.9375,12.9602,33000.0
2006-11-10 13:10:00,22.89,22.9,22.87,22.89,52400.0,12.9602,12.9658,12.9489,12.9602,52400.0
2006-11-10 13:20:00,22.89,22.9,22.85,22.87,37900.0,12.9602,12.9658,12.9375,12.9489,37900.0
2006-11-10 13:30:00,22.87,22.88,22.81,22.84,48200.0,12.9489,12.9545,12.9149,12.9319,48200.0
2006-11-10 13:40:00,22.85,22.9,22.85,22.89,19800.0,12.9375,12.9658,12.9375,12.9602,19800.0
2006-11-10 13:50:00,22.9,22.91,22.86,22.88,23300.0,12.9658,12.9715,12.9432,12.9545,23300.0
2006-11-10 14:00:00,22.88,22.91,22.88,22.91,32100.0,12.9545,12.9715,12.9545,12.9715,32100.0
2006-11-10 14:10:00,22.91,22.93,22.89,22.93,25400.0,12.9715,12.9828,12.9602,12.9828,25400.0
2006-11-10 14:20:00,22.93,22.95,22.92,22.95,29500.0,12.9828,12.9942,12.9772,12.9942,29500.0
2006-11-10 14:30:00,22.95,22.96,22.94,22.95,14400.0,12.9942,12.9998,12.9885,12.9942,14400.0
2006-11-10 14:40:00,22.95,22.99,22.95,22.98,29800.0,12.9942,13.0168,12.9942,13.0111,29800.0
2006-11-10 14:50:00,22.99,23.0,22.98,22.98,25700.0,13.0168,13.0225,13.0111,13.0111,25700.0
2006-11-10 15:00:00,22.98,23.0,22.96,22.96,38400.0,13.0111,13.0225,12.9998,12.9998,38400.0
2006-11-10 15:10:00,22.97,22.97,22.92,22.93,38700.0,13.0055,13.0055,12.9772,12.9828,38700.0
2006-11-10 15:20:00,22.94,22.95,22.89,22.94,50400.0,12.9885,12.9942,12.9602,12.9885,50400.0
2006-11-10 15:30:00,22.93,22.94,22.9,22.92,70900.0,12.9828,12.9885,12.9658,12.9772,70900.0
2006-11-10 15:40:00,22.92,22.94,22.89,22.89,72300.0,12.9772,12.9885,12.9602,12.9602,72300.0
2006-11-10 15:50:00,22.89,22.93,22.89,22.93,169900.0,12.9602,12.9828,12.9602,12.9828,169900.0
2006-11-13 09:30:00,22.85,22.9,22.8,22.8,42600.0,12.9375,12.9658,12.9092,12.9092,42600.0
2006-11-13 09:40:00,22.81,22.85,22.76,22.84,90700.0,12.9149,12.9375,12.8866,12.9319,90700.0
2006-11-13 09:50:00,22.84,22.95,22.83,22.94,91900.0,12.9319,12.9942,12.9262,12.9885,91900.0
2006-11-13 10:00:00,22.95,23.0,22.95,23.0,72700.0,12.9942,13.0225,12.9942,13.0225,72700.0
2006-11-13 10:10:00,22.99,23.07,22.99,23.01,96500.0,13.0168,13.0621,13.0168,13.0281,96500.0
2006-11-13 10:20:00,23.02,23.07,22.97,22.97,96900.0,13.0338,13.0621,13.0055,13.0055,96900.0
2006-11-13 10:30:00,22.96,22.99,22.93,22.98,57200.0,12.9998,13.0168,12.9828,13.0111,57200.0
2006-11-13 10:40:00,22.98,23.0,22.96,22.99,86800.0,13.0111,13.0225,12.9998,13.0168,86800.0
2006-11-13 10:50:00,22.99,23.02,22.99,23.0,51000.0,13.0168,13.0338,13.0168,13.0225,51000.0
2006-11-13 11:00:00,23.0,23.01,23.0,23.01,57400.0,13.0225,13.0281,13.0225,13.0281,57400.0
2006-11-13 11:10:00,23.01,23.02,23.0,23.02,48800.0,13.0281,13.0338,13.0225,13.0338,48800.0
2006-11-13 11:20:00,23.01,23.02,22.99,22.99,56600.0,13.0281,13.0338,13.0168,13.0168,56600.0
2006-11-13 11:30:00,22.99,23.0,22.93,22.95,93000.0,13.0168,13.0225,12.9828,12.9942,93000.0
2006-11-13 11:40:00,22.95,22.97,22.95,22.96,32700.0,12.9942,13.0055,12.9942,12.9998,32700.0
2006-11-13 11:50:00,22.95,22.96,22.95,22.96,28400.0,12.9942,12.9998,12.9942,12.9998,28400.0
2006-11-13 12:00:00,22.95,22.97,22.95,22.96,37500.0,12.9942,13.0055,12.9942,12.9998,37500.0
2006-11-13 12:10:00,22.95,22.96,22.94,22.95,39200.0,12.9942,12.9998,12.9885,12.9942,39200.0
2006-11-13 12:20:00,22.96,22.98,22.95,22.97,52900.0,12.9998,13.0111,12.9942,13.0055,52900.0
2006-11-13 12:30:00,22.97,22.98,22.96,22.98,32600.0,13.0055,13.0111,12.9998,13.0111,32600.0
2006-11-13 12:40:00,22.97,22.98,22.94,22.94,59700.0,13.0055,13.0111,12.9885,12.9885,59700.0
2006-11-13 12:50:00,22.95,22.96,22.94,22.94,162700.0,12.9942,12.9998,12.9885,12.9885,162700.0
2006-11-13 13:00:00,22.95,22.95,22.92,22.92,61000.0,12.9942,12.9942,12.9772,12.9772,61000.0
2006-11-13 13:10:00,22.92,22.92,22.9,22.92,67100.0,12.9772,12.9772,12.9658,12.9772,67100.0
2006-11-13 13:20:00,22.92,22.92,22.9,22.9,25200.0,12.9772,12.9772,12.9658,12.9658,25200.0
2006-11-13 13:30:00,22.9,22.9,22.88,22.89,38400.0,12.9658,12.9658,12.9545,12.9602,38400.0
2006-11-13 13:40:00,22.88,22.9,22.87,22.87,19600.0,12.9545,12.9658,12.9489,12.9489,19600.0
2006-11-13 13:50:00,22.87,22.93,22.87,22.92,66300.0,12.9489,12.9828,12.9489,12.9772,66300.0
2006-11-13 14:00:00,22.92,22.92,22.9,22.91,46500.0,12.9772,12.9772,12.9658,12.9715,46500.0
2006-11-13 14:10:00,22.91,22.91,22.89,22.9,49800.0,12.9715,12.9715,12.9602,12.9658,49800.0
2006-11-13 14:20:00,22.89,22.91,22.89,22.91,58800.0,12.9602,12.9715,12.9602,12.9715,58800.0
2006-11-13 14:30:00,22.9,22.92,22.9,22.9,38800.0,12.9658,12.9772,12.9658,12.9658,38800.0
2006-11-13 14:40:00,22.9,22.92,22.89,22.89,45900.0,12.9658,12.9772,12.9602,12.9602,45900.0
2006-11-13 14:50:00,22.89,22.91,22.89,22.89,41700.0,12.9602,12.9715,12.9602,12.9602,41700.0
2006-11-13 15:00:00,22.89,22.89,22.84,22.85,98600.0,12.9602,12.9602,12.9319,12.9375,98600.0
2006-11-13 15:10:00,22.85,22.86,22.82,22.83,113000.0,12.9375,12.9432,12.9206,12.9262,113000.0
2006-11-13 15:20:00,22.83,22.84,22.81,22.81,62900.0,12.9262,12.9319,12.9149,12.9149,62900.0
2006-11-13 15:30:00,22.81,22.85,22.8,22.84,88500.0,12.9149,12.9375,12.9092,12.9319,88500.0
2006-11-13 15:40:00,22.84,22.86,22.79,22.82,78900.0,12.9319,12.9432,12.9036,12.9206,78900.0
2006-11-13 15:50:00,22.81,22.84,22.76,22.79,118700.0,12.9149,12.9319,12.8866,12.9036,118700.0
2006-11-14 09:30:00,22.73,22.9,22.73,22.76,63000.0,12.8696,12.9658,12.8696,12.8866,63000.0
2006-11-14 09:40:00,22.76,22.77,22.66,22.68,45600.0,12.8866,12.8922,12.83,12.8413,45600.0
2006-11-14 09:50:00,22.66,22.69,22.64,22.67,38900.0,12.83,12.8469,12.8186,12.8356,38900.0
2006-11-14 10:00:00,22.66,22.67,22.65,22.66,34100.0,12.83,12.8356,12.8243,12.83,34100.0
2006-11-14 10:10:00,22.66,22.67,22.63,22.66,45800.0,12.83,12.8356,12.813,12.83,45800.0
2006-11-14 10:20:00,22.66,22.66,22.57,22.57,44900.0,12.83,12.83,12.779,12.779,44900.0
2006-11-14 10:30:00,22.57,22.64,22.57,22.63,47100.0,12.779,12.8186,12.779,12.813,47100.0
2006-11-14 10:40:00,22.64,22.64,22.57,22.62,40800.0,12.8186,12.8186,12.779,12.8073,40800.0
2006-11-14 10:50:00,22.62,22.63,22.59,22.61,19500.0,12.8073,12.813,12.7903,12.8016,19500.0
2006-11-14 11:00:00,22.6,22.61,22.56,22.56,30600.0,12.796,12.8016,12.7733,12.7733,30600.0
2006-11-14 11:10:00,22.56,22.57,22.55,22.56,46100.0,12.7733,12.779,12.7677,12.7733,46100.0
2006-11-14 11:20:00,22.56,22.6,22.56,22.58,64000.0,12.7733,12.796,12.7733,12.7847,64000.0
2006-11-14 11:30:00,22.58,22.6,22.57,22.58,26500.0,12.7847,12.796,12.779,12.7847,26500.0
2006-11-14 11:40:00,22.59,22.6,22.58,22.6,8700.0,12.7903,12.796,12.7847,12.796,8700.0
2006-11-14 11:50:00,22.6,22.6,22.54,22.55,76500.0,12.796,12.796,12.762,12.7677,76500.0
2006-11-14 12:00:00,22.55,22.56,22.48,22.48,314500.0,12.7677,12.7733,12.728,12.728,314500.0
2006-11-14 12:10:00,22.49,22.5,22.48,22.49,20800.0,12.7337,12.7394,12.728,12.7337,20800.0
2006-11-14 12:20:00,22.49,22.5,22.48,22.5,20500.0,12.7337,12.7394,12.728,12.7394,20500.0
2006-11-14 12:30:00,22.5,22.5,22.47,22.49,34200.0,12.7394,12.7394,12.7224,12.7337,34200.0
2006-11-14 12:40:00,22.49,22.55,22.48,22.54,44100.0,12.7337,12.7677,12.728,12.762,44100.0
2006-11-14 12:50:00,22.53,22.6,22.52,22.6,72600.0,12.7564,12.796,12.7507,12.796,72600.0
2006-11-14 13:00:00,22.6,22.66,22.59,22.65,81300.0,12.796,12.83,12.7903,12.8243,81300.0
2006-11-14 13:10:00,22.65,22.67,22.63,22.67,23700.0,12.8243,12.8356,12.813,12.8356,23700.0
2006-11-14 13:20:00,22.67,22.71,22.67,22.7,49400.0,12.8356,12.8583,12.8356,12.8526,49400.0
2006-11-14 13:30:00,22.7,22.71,22.68,22.69,44600.0,12.8526,12.8583,12.8413,12.8469,44600.0
2006-11-14 13:40:00,22.69,22.73,22.69,22.72,72800.0,12.8469,12.8696,12.8469,12.8639,72800.0
2006-11-14 13:50:00,22.73,22.75,22.7,22.75,97400.0,12.8696,12.8809,12.8526,12.8809,97400.0
2006-11-14 14:00:00,22.74,22.78,22.73,22.78,49800.0,12.8753,12.8979,12.8696,12.8979,49800.0
2006-11-14 14:10:00,22.78,22.79,22.77,22.77,31400.0,12.8979,12.9036,12.8922,12.8922,31400.0
2006-11-14 14:20:00,22.77,22.78,22.74,22.77,34300.0,12.8922,12.8979,12.8753,12.8922,34300.0
2006-11-14 14:30:00,22.77,22.86,22.77,22.85,151600.0,12.8922,12.9432,12.8922,12.9375,151600.0
2006-11-14 14:40:00,22.84,22.98,22.84,22.98,159600.0,12.9319,13.0111,12.9319,13.0111,159600.0
2006-11-14 14:50:00,22.98,23.0,22.96,22.99,112800.0,13.0111,13.0225,12.9998,13.0168,112800.0
2006-11-14 15:00:00,22.99,23.06,22.98,23.06,160700.0,13.0168,13.0564,13.0111,13.0564,160700.0
2006-11-14 15:10:00,23.06,23.06,23.04,23.05,97400.0,13.0564,13.0564,13.0451,13.0508,97400.0
2006-11-14 15:20:00,23.05,23.06,23.0,23.01,71400.0,13.0508,13.0564,13.0225,13.0281,71400.0
2006-11-14 15:30:00,23.0,23.05,23.0,23.04,108500.0,13.0225,13.0508,13.0225,13.0451,108500.0
2006-11-14 15:40:00,23.06,23.12,23.05,23.12,153200.0,13.0564,13.0904,13.0508,13.0904,153200.0
2006-11-14 15:50:00,23.12,23.13,23.1,23.1,219000.0,13.0904,13.0961,13.0791,13.0791,219000.0
2006-11-15 09:30:00,23.01,23.02,22.91,22.99,125100.0,13.0281,13.0338,12.9715,13.0168,125100.0
2006-11-15 09:40:00,23.0,23.03,22.96,23.0,291200.0,13.0225,13.0395,12.9998,13.0225,291200.0
2006-11-15 09:50:00,23.0,23.05,22.93,23.0,91000.0,13.0225,13.0508,12.9828,13.0225,91000.0
2006-11-15 10:00:00,23.01,23.02,22.95,23.01,113000.0,13.0281,13.0338,12.9942,13.0281,113000.0
2006-11-15 10:10:00,23.01,23.05,22.99,23.05,60400.0,13.0281,13.0508,13.0168,13.0508,60400.0
2006-11-15 10:20:00,23.05,23.1,23.03,23.08,187300.0,13.0508,13.0791,13.0395,13.0678,187300.0
2006-11-15 10:30:00,23.1,23.2,23.08,23.17,386400.0,13.0791,13.1357,13.0678,13.1187,386400.0
2006-11-15 10:40:00,23.17,23.2,23.13,23.14,97800.0,13.1187,13.1357,13.0961,13.1017,97800.0
2006-11-15 10:50:00,23.13,23.15,23.11,23.12,135200.0,13.0961,13.1074,13.0847,13.0904,135200.0
2006-11-15 11:00:00,23.13,23.13,23.06,23.07,36400.0,13.0961,13.0961,13.0564,13.0621,36400.0
2006-11-15 11:10:00,23.06,23.08,23.05,23.08,46900.0,13.0564,13.0678,13.0508,13.0678,46900.0
2006-11-15 11:20:00,23.08,23.11,23.05,23.09,68600.0,13.0678,13.0847,13.0508,13.0734,68600.0
2006-11-15 11:30:00,23.09,23.12,23.03,23.04,127700.0,13.0734,13.0904,13.0395,13.0451,127700.0
2006-11-15 11:40:00,23.04,23.04,22.96,22.97,61200.0,13.0451,13.0451,12.9998,13.0055,61200.0
2006-11-15 11:50:00,22.97,22.97,22.93,22.93,32800.0,13.0055,13.0055,12.9828,12.9828,32800.0
2006-11-15 12:00:00,22.93,22.94,22.91,22.92,208500.0,12.9828,12.9885,12.9715,12.9772,208500.0
2006-11-15 12:10:00,22.91,22.95,22.9,22.95,54800.0,12.9715,12.9942,12.9658,12.9942,54800.0
2006-11-15 12:20:00,22.96,22.97,22.92,22.92,31500.0,12.9998,13.0055,12.9772,12.9772,31500.0
2006-11-15 12:30:00,22.92,22.97,22.92,22.97,75000.0,12.9772,13.0055,12.9772,13.0055,75000.0
2006-11-15 12:40:00,22.97,22.99,22.95,22.99,53400.0,13.0055,13.0168,12.9942,13.0168,53400.0
2006-11-15 12:50:00,22.98,22.99,22.93,22.93,20100.0,13.0111,13.0168,12.9828,12.9828,20100.0
2006-11-15 13:00:00,22.93,22.96,22.91,22.95,48700.0,12.9828,12.9998,12.9715,12.9942,48700.0
2006-11-15 13:10:00,22.96,22.98,22.94,22.98,85000.0,12.9998,13.0111,12.9885,13.0111,85000.0
2006-11-15 13:20:00,22.97,23.07,22.96,23.0,120000.0,13.0055,13.0621,12.9998,13.0225,120000.0
2006-11-15 13:30:00,22.99,23.0,22.99,22.99,19600.0,13.0168,13.0225,13.0168,13.0168,19600.0
2006-11-15 13:40:00,22.99,23.0,22.99,23.0,37900.0,13.0168,13.0225,13.0168,13.0225,37900.0
2006-11-15 13:50:00,22.99,23.01,22.97,22.97,49200.0,13.0168,13.0281,13.0055,13.0055,49200.0
2006-11-15 14:00:00,22.97,22.99,22.94,22.98,54200.0,13.0055,13.0168,12.9885,13.0111,54200.0
2006-11-15 14:10:00,22.99,23.01,22.98,22.99,185300.0,13.0168,13.0281,13.0111,13.0168,185300.0
2006-11-15 14:20:00,22.99,23.0,22.95,22.96,414000.0,13.0168,13.0225,12.9942,12.9998,414000.0
2006-11-15 14:30:00,22.95,22.96,22.94,22.96,40200.0,12.9942,12.9998,12.9885,12.9998,40200.0
2006-11-15 14:40:00,22.95,22.97,22.9,22.96,82500.0,12.9942,13.0055,12.9658,12.9998,82500.0
2006-11-15 14:50:00,22.96,23.0,22.95,22.99,59800.0,12.9998,13.0225,12.9942,13.0168,59800.0
2006-11-15 15:00:00,22.99,23.0,22.97,22.97,90900.0,13.0168,13.0225,13.0055,13.0055,90900.0
2006-11-15 15:10:00,22.98,22.99,22.97,22.99,74100.0,13.0111,13.0168,13.0055,13.0168,74100.0
2006-11-15 15:20:00,22.99,22.99,22.98,22.99,51900.0,13.0168,13.0168,13.0111,13.0168,51900.0
2006-11-15 15:30:00,22.99,22.99,22.96,22.96,75400.0,13.0168,13.0168,12.9998,12.9998,75400.0
2006-11-15 15:40:00,22.96,22.97,22.92,22.95,93900.0,12.9998,13.0055,12.9772,12.9942,93900.0
2006-11-15 15:50:00,22.95,22.98,22.94,22.95,135800.0,12.9942,13.0111,12.9885,12.9942,135800.0
2006-11-16 09:30:00,22.92,23.0,22.9,22.98,55000.0,12.9772,13.0225,12.9658,13.0111,55000.0
2006-11-16 09:40:00,22.98,22.99,22.88,22.93,47600.0,13.0111,13.0168,12.9545,12.9828,47600.0
2006-11-16 09:50:00,22.95,22.97,22.91,22.91,28100.0,12.9942,13.0055,12.9715,12.9715,28100.0
2006-11-16 10:00:00,22.91,22.97,22.89,22.97,34400.0,12.9715,13.0055,12.9602,13.0055,34400.0
2006-11-16 10:10:00,22.97,23.0,22.97,22.99,117100.0,13.0055,13.0225,13.0055,13.0168,117100.0
2006-11-16 10:20:00,22.98,23.0,22.98,22.99,17900.0,13.0111,13.0225,13.0111,13.0168,17900.0
2006-11-16 10:30:00,22.98,22.99,22.94,22.96,26300.0,13.0111,13.0168,12.9885,12.9998,26300.0
2006-11-16 10:40:00,22.95,22.97,22.89,22.97,51000.0,12.9942,13.0055,12.9602,13.0055,51000.0
2006-11-16 10:50:00,22.97,22.99,22.96,22.98,53900.0,13.0055,13.0168,12.9998,13.0111,53900.0
2006-11-16 11:00:00,22.99,22.99,22.97,22.99,33700.0,13.0168,13.0168,13.0055,13.0168,33700.0
2006-11-16 11:10:00,22.98,23.06,22.98,23.05,250400.0,13.0111,13.0564,13.0111,13.0508,250400.0
2006-11-16 11:20:00,23.05,23.12,23.05,23.11,80500.0,13.0508,13.0904,13.0508,13.0847,80500.0
2006-11-16 11:30:00,23.11,23.16,23.08,23.08,129400.0,13.0847,13.1131,13.0678,13.0678,129400.0
2006-11-16 11:40:00,23.08,23.13,23.06,23.12,118700.0,13.0678,13.0961,13.0564,13.0904,118700.0
2006-11-16 11:50:00,23.1,23.12,23.08,23.1,43900.0,13.0791,13.0904,13.0678,13.0791,43900.0
2006-11-16 12:00:00,23.1,23.15,23.1,23.14,65900.0,13.0791,13.1074,13.0791,13.1017,65900.0
2006-11-16 12:10:00,23.14,23.15,23.12,23.14,46300.0,13.1017,13.1074,13.0904,13.1017,46300.0
2006-11-16 12:20:00,23.14,23.14,23.12,23.14,30600.0,13.1017,13.1017,13.0904,13.1017,30600.0
2006-11-16 12:30:00,23.14,23.15,23.13,23.14,18300.0,13.1017,13.1074,13.0961,13.1017,18300.0
2006-11-16 12:40:00,23.14,23.16,23.14,23.14,47900.0,13.1017,13.1131,13.1017,13.1017,47900.0
2006-11-16 12:50:00,23.15,23.17,23.14,23.16,39700.0,13.1074,13.1187,13.1017,13.1131,39700.0
2006-11-16 13:00:00,23.15,23.16,23.13,23.14,26400.0,13.1074,13.1131,13.0961,13.1017,26400.0
2006-11-16 13:10:00,23.15,23.17,23.15,23.16,27100.0,13.1074,13.1187,13.1074,13.1131,27100.0
2006-11-16 13:20:00,23.16,23.17,23.14,23.15,36900.0,13.1131,13.1187,13.1017,13.1074,36900.0
2006-11-16 13:30:00,23.16,23.16,23.13,23.16,44800.0,13.1131,13.1131,13.0961,13.1131,44800.0
2006-11-16 13:40:00,23.16,23.16,23.13,23.14,63200.0,13.1131,13.1131,13.0961,13.1017,63200.0
2006-11-16 13:50:00,23.15,23.15,23.14,23.15,35700.0,13.1074,13.1074,13.1017,13.1074,35700.0
2006-11-16 14:00:00,23.15,23.15,23.08,23.09,62600.0,13.1074,13.1074,13.0678,13.0734,62600.0
2006-11-16 14:10:00,23.09,23.11,23.09,23.1,31100.0,13.0734,13.0847,13.0734,13.0791,31100.0
2006-11-16 14:20:00,23.1,23.12,23.09,23.11,33500.0,13.0791,13.0904,13.0734,13.0847,33500.0
2006-11-16 14:30:00,23.12,23.14,23.11,23.13,39500.0,13.0904,13.1017,13.0847,13.0961,39500.0
2006-11-16 14:40:00,23.13,23.16,23.13,23.15,28800.0,13.0961,13.1131,13.0961,13.1074,28800.0
2006-11-16 14:50:00,23.16,23.16,23.15,23.15,30300.0,13.1131,13.1131,13.1074,13.1074,30300.0
2006-11-16 15:00:00,23.15,23.19,23.15,23.18,49800.0,13.1074,13.13,13.1074,13.1244,49800.0
2006-11-16 15:10:00,23.19,23.2,23.18,23.18,65200.0,13.13,13.1357,13.1244,13.1244,65200.0
2006-11-16 15:20:00,23.18,23.2,23.18,23.18,62100.0,13.1244,13.1357,13.1244,13.1244,62100.0
2006-11-16 15:30:00,23.18,23.18,23.12,23.13,80900.0,13.1244,13.1244,13.0904,13.0961,80900.0
2006-11-16 15:40:00,23.13,23.14,23.09,23.09,276200.0,13.0961,13.1017,13.0734,13.0734,276200.0
2006-11-16 15:50:00,23.1,23.1,23.07,23.09,101900.0,13.0791,13.0791,13.0621,13.0734,101900.0
2006-11-17 09:30:00,23.01,23.05,22.91,22.99,425300.0,13.0281,13.0508,12.9715,13.0168,425300.0
2006-11-17 09:40:00,23.0,23.0,22.98,22.98,30400.0,13.0225,13.0225,13.0111,13.0111,30400.0
2006-11-17 09:50:00,22.98,23.02,22.98,23.01,40900.0,13.0111,13.0338,13.0111,13.0281,40900.0
2006-11-17 10:00:00,23.01,23.02,22.99,23.0,230900.0,13.0281,13.0338,13.0168,13.0225,230900.0
2006-11-17 10:10:00,23.0,23.05,22.99,23.02,39900.0,13.0225,13.0508,13.0168,13.0338,39900.0
2006-11-17 10:20:00,23.02,23.02,22.97,22.97,27900.0,13.0338,13.0338,13.0055,13.0055,27900.0
2006-11-17 10:30:00,22.97,22.98,22.95,22.97,38300.0,13.0055,13.0111,12.9942,13.0055,38300.0
2006-11-17 10:40:00,22.96,23.02,22.96,22.98,49400.0,12.9998,13.0338,12.9998,13.0111,49400.0
2006-11-17 10:50:00,22.99,23.0,22.96,22.97,20400.0,13.0168,13.0225,12.9998,13.0055,20400.0
2006-11-17 11:00:00,22.98,23.0,22.97,22.97,48600.0,13.0111,13.0225,13.0055,13.0055,48600.0
2006-11-17 11:10:00,22.97,23.0,22.95,22.96,48600.0,13.0055,13.0225,12.9942,12.9998,48600.0
2006-11-17 11:20:00,22.97,22.98,22.96,22.97,34500.0,13.0055,13.0111,12.9998,13.0055,34500.0
2006-11-17 11:30:00,22.97,22.98,22.93,22.94,61500.0,13.0055,13.0111,12.9828,12.9885,61500.0
2006-11-17 11:40:00,22.94,22.95,22.92,22.92,64300.0,12.9885,12.9942,12.9772,12.9772,64300.0
2006-11-17 11:50:00,22.92,22.93,22.9,22.9,34200.0,12.9772,12.9828,12.9658,12.9658,34200.0
2006-11-17 12:00:00,22.9,22.91,22.84,22.88,65000.0,12.9658,12.9715,12.9319,12.9545,65000.0
2006-11-17 12:10:00,22.87,22.89,22.83,22.83,39600.0,12.9489,12.9602,12.9262,12.9262,39600.0
2006-11-17 12:20:00,22.84,22.86,22.8,22.84,75900.0,12.9319,12.9432,12.9092,12.9319,75900.0
2006-11-17 12:30:00,22.85,22.91,22.84,22.88,30800.0,12.9375,12.9715,12.9319,12.9545,30800.0
2006-11-17 12:40:00,22.89,22.9,22.87,22.88,26100.0,12.9602,12.9658,12.9489,12.9545,26100.0
2006-11-17 12:50:00,22.88,22.89,22.85,22.86,24800.0,12.9545,12.9602,12.9375,12.9432,24800.0
2006-11-17 13:00:00,22.86,22.87,22.85,22.85,12600.0,12.9432,12.9489,12.9375,12.9375,12600.0
2006-11-17 13:10:00,22.85,22.86,22.85,22.85,15200.0,12.9375,12.9432,12.9375,12.9375,15200.0
2006-11-17 13:20:00,22.85,22.86,22.83,22.84,30100.0,12.9375,12.9432,12.9262,12.9319,30100.0
2006-11-17 13:30:00,22.84,22.85,22.83,22.84,57100.0,12.9319,12.9375,12.9262,12.9319,57100.0
2006-11-17 13:40:00,22.84,22.85,22.84,22.84,23800.0,12.9319,12.9375,12.9319,12.9319,23800.0
2006-11-17 13:50:00,22.84,22.85,22.83,22.84,22200.0,12.9319,12.9375,12.9262,12.9319,22200.0
2006-11-17 14:00:00,22.83,22.83,22.82,22.83,15800.0,12.9262,12.9262,12.9206,12.9262,15800.0
2006-11-17 14:10:00,22.83,22.87,22.82,22.86,49600.0,12.9262,12.9489,12.9206,12.9432,49600.0
2006-11-17 14:20:00,22.87,22.92,22.87,22.9,46400.0,12.9489,12.9772,12.9489,12.9658,46400.0
2006-11-17 14:30:00,22.9,22.97,22.9,22.94,60500.0,12.9658,13.0055,12.9658,12.9885,60500.0
2006-11-17 14:40:00,22.94,23.01,22.94,22.95,57300.0,12.9885,13.0281,12.9885,12.9942,57300.0
2006-11-17 14:50:00,22.95,22.99,22.95,22.99,35300.0,12.9942,13.0168,12.9942,13.0168,35300.0
2006-11-17 15:00:00,22.98,23.01,22.96,23.0,93000.0,13.0111,13.0281,12.9998,13.0225,93000.0
2006-11-17 15:10:00,23.01,23.01,22.98,23.0,75200.0,13.0281,13.0281,13.0111,13.0225,75200.0
2006-11-17 15:20:00,23.0,23.01,22.99,22.99,135400.0,13.0225,13.0281,13.0168,13.0168,135400.0
2006-11-17 15:30:00,23.0,23.03,22.98,23.03,95900.0,13.0225,13.0395,13.0111,13.0395,95900.0
2006-11-17 15:40:00,23.03,23.08,23.01,23.06,203700.0,13.0395,13.0678,13.0281,13.0564,203700.0
2006-11-17 15:50:00,23.06,23.08,23.02,23.02,150700.0,13.0564,13.0678,13.0338,13.0338,150700.0
2006-11-20 09:30:00,22.92,22.95,22.8,22.91,78600.0,12.9772,12.9942,12.9092,12.9715,78600.0
2006-11-20 09:40:00,22.9,22.94,22.88,22.92,30100.0,12.9658,12.9885,12.9545,12.9772,30100.0
2006-11-20 09:50:00,22.91,22.96,22.88,22.94,32700.0,12.9715,12.9998,12.9545,12.9885,32700.0
2006-11-20 10:00:00,22.94,22.96,22.93,22.95,21000.0,12.9885,12.9998,12.9828,12.9942,21000.0
2006-11-20 10:10:00,22.95,23.03,22.94,23.03,61500.0,12.9942,13.0395,12.9885,13.0395,61500.0
2006-11-20 10:20:00,23.03,23.08,23.03,23.06,48200.0,13.0395,13.0678,13.0395,13.0564,48200.0
2006-11-20 10:30:00,23.06,23.1,23.05,23.06,61000.0,13.0564,13.0791,13.0508,13.0564,61000.0
2006-11-20 10:40:00,23.06,23.15,23.04,23.14,190700.0,13.0564,13.1074,13.0451,13.1017,190700.0
2006-11-20 10:50:00,23.14,23.27,23.13,23.24,183900.0,13.1017,13.1753,13.0961,13.1584,183900.0
2006-11-20 11:00:00,23.24,23.29,23.24,23.25,109500.0,13.1584,13.1867,13.1584,13.164,109500.0
2006-11-20 11:10:00,23.25,23.27,23.24,23.24,53300.0,13.164,13.1753,13.1584,13.1584,53300.0
2006-11-20 11:20:00,23.24,23.32,23.24,23.32,148000.0,13.1584,13.2036,13.1584,13.2036,148000.0
2006-11-20 11:30:00,23.33,23.4,23.33,23.33,109600.0,13.2093,13.2489,13.2093,13.2093,109600.0
2006-11-20 11:40:00,23.33,23.33,23.23,23.25,48400.0,13.2093,13.2093,13.1527,13.164,48400.0
2006-11-20 11:50:00,23.25,23.25,23.2,23.24,50800.0,13.164,13.164,13.1357,13.1584,50800.0
2006-11-20 12:00:00,23.24,23.28,23.23,23.24,57300.0,13.1584,13.181,13.1527,13.1584,57300.0
2006-11-20 12:10:00,23.24,23.27,23.23,23.24,47100.0,13.1584,13.1753,13.1527,13.1584,47100.0
2006-11-20 12:20:00,23.23,23.24,23.2,23.22,28100.0,13.1527,13.1584,13.1357,13.147,28100.0
2006-11-20 12:30:00,23.21,23.29,23.21,23.27,54000.0,13.1414,13.1867,13.1414,13.1753,54000.0
2006-11-20 12:40:00,23.26,23.31,23.26,23.3,32800.0,13.1697,13.198,13.1697,13.1923,32800.0
2006-11-20 12:50:00,23.3,23.3,23.28,23.29,33200.0,13.1923,13.1923,13.181,13.1867,33200.0
2006-11-20 13:00:00,23.29,23.31,23.29,23.31,32400.0,13.1867,13.198,13.1867,13.198,32400.0
2006-11-20 13:10:00,23.31,23.31,23.22,23.23,52100.0,13.198,13.198,13.147,13.1527,52100.0
2006-11-20 13:20:00,23.24,23.32,23.23,23.32,54700.0,13.1584,13.2036,13.1527,13.2036,54700.0
2006-11-20 13:30:00,23.32,23.32,23.3,23.31,74500.0,13.2036,13.2036,13.1923,13.198,74500.0
2006-11-20 13:40:00,23.31,23.33,23.31,23.33,55000.0,13.198,13.2093,13.198,13.2093,55000.0
2006-11-20 13:50:00,23.33,23.38,23.33,23.36,119300.0,13.2093,13.2376,13.2093,13.2263,119300.0
2006-11-20 14:00:00,23.36,23.38,23.34,23.34,65300.0,13.2263,13.2376,13.215,13.215,65300.0
2006-11-20 14:10:00,23.34,23.35,23.32,23.32,68200.0,13.215,13.2206,13.2036,13.2036,68200.0
2006-11-20 14:20:00,23.32,23.35,23.32,23.32,92100.0,13.2036,13.2206,13.2036,13.2036,92100.0
2006-11-20 14:30:00,23.32,23.32,23.28,23.29,54700.0,13.2036,13.2036,13.181,13.1867,54700.0
2006-11-20 14:40:00,23.29,23.3,23.28,23.29,74100.0,13.1867,13.1923,13.181,13.1867,74100.0
2006-11-20 14:50:00,23.28,23.31,23.28,23.31,52700.0,13.181,13.198,13.181,13.198,52700.0
2006-11-20 15:00:00,23.31,23.33,23.3,23.31,45700.0,13.198,13.2093,13.1923,13.198,45700.0
2006-11-20 15:10:00,23.31,23.34,23.31,23.33,48800.0,13.198,13.215,13.198,13.2093,48800.0
2006-11-20 15:20:00,23.34,23.37,23.34,23.37,158900.0,13.215,13.232,13.215,13.232,158900.0
2006-11-20 15:30:00,23.36,23.38,23.35,23.36,100900.0,13.2263,13.2376,13.2206,13.2263,100900.0
2006-11-20 15:40:00,23.36,23.39,23.36,23.37,129900.0,13.2263,13.2433,13.2263,13.232,129900.0
2006-11-20 15:50:00,23.37,23.39,23.35,23.39,125600.0,13.232,13.2433,13.2206,13.2433,125600.0
2006-11-21 09:30:00,23.31,23.39,23.31,23.32,79300.0,13.198,13.2433,13.198,13.2036,79300.0
2006-11-21 09:40:00,23.33,23.35,23.24,23.29,102600.0,13.2093,13.2206,13.1584,13.1867,102600.0
2006-11-21 09:50:00,23.28,23.29,23.15,23.15,74500.0,13.181,13.1867,13.1074,13.1074,74500.0
2006-11-21 10:00:00,23.16,23.22,23.15,23.15,67600.0,13.1131,13.147,13.1074,13.1074,67600.0
2006-11-21 10:10:00,23.16,23.2,23.07,23.09,431600.0,13.1131,13.1357,13.0621,13.0734,431600.0
2006-11-21 10:20:00,23.09,23.19,23.07,23.15,99600.0,13.0734,13.13,13.0621,13.1074,99600.0
2006-11-21 10:30:00,23.15,23.17,23.06,23.07,80500.0,13.1074,13.1187,13.0564,13.0621,80500.0
2006-11-21 10:40:00,23.07,23.09,23.03,23.03,68400.0,13.0621,13.0734,13.0395,13.0395,68400.0
2006-11-21 10:50:00,23.03,23.05,22.99,23.05,58900.0,13.0395,13.0508,13.0168,13.0508,58900.0
2006-11-21 11:00:00,23.04,23.05,22.94,22.94,60700.0,13.0451,13.0508,12.9885,12.9885,60700.0
2006-11-21 11:10:00,22.94,22.95,22.89,22.89,61900.0,12.9885,12.9942,12.9602,12.9602,61900.0
2006-11-21 11:20:00,22.9,22.95,22.85,22.94,122600.0,12.9658,12.9942,12.9375,12.9885,122600.0
2006-11-21 11:30:00,22.94,22.99,22.93,22.96,75500.0,12.9885,13.0168,12.9828,12.9998,75500.0
2006-11-21 11:40:00,22.96,23.0,22.95,22.95,299100.0,12.9998,13.0225,12.9942,12.9942,299100.0
2006-11-21 11:50:00,22.95,22.95,22.9,22.9,41600.0,12.9942,12.9942,12.9658,12.9658,41600.0
2006-11-21 12:00:00,22.9,22.92,22.89,22.9,46700.0,12.9658,12.9772,12.9602,12.9658,46700.0
2006-11-21 12:10:00,22.89,22.91,22.89,22.9,40300.0,12.9602,12.9715,12.9602,12.9658,40300.0
2006-11-21 12:20:00,22.9,22.91,22.9,22.9,23800.0,12.9658,12.9715,12.9658,12.9658,23800.0
2006-11-21 12:30:00,22.9,22.91,22.89,22.89,34700.0,12.9658,12.9715,12.9602,12.9602,34700.0
2006-11-21 12:40:00,22.9,22.92,22.89,22.91,35000.0,12.9658,12.9772,12.9602,12.9715,35000.0
2006-11-21 12:50:00,22.91,22.92,22.91,22.91,18000.0,12.9715,12.9772,12.9715,12.9715,18000.0
2006-11-21 13:00:00,22.91,22.93,22.91,22.92,42600.0,12.9715,12.9828,12.9715,12.9772,42600.0
2006-11-21 13:10:00,22.91,22.93,22.91,22.93,47700.0,12.9715,12.9828,12.9715,12.9828,47700.0
2006-11-21 13:20:00,22.93,22.93,22.91,22.91,49000.0,12.9828,12.9828,12.9715,12.9715,49000.0
2006-11-21 13:30:00,22.91,22.93,22.91,22.93,28200.0,12.9715,12.9828,12.9715,12.9828,28200.0
2006-11-21 13:40:00,22.92,22.93,22.92,22.92,24300.0,12.9772,12.9828,12.9772,12.9772,24300.0
2006-11-21 13:50:00,22.93,22.93,22.91,22.91,36000.0,12.9828,12.9828,12.9715,12.9715,36000.0
2006-11-21 14:00:00,22.91,22.92,22.89,22.89,27700.0,12.9715,12.9772,12.9602,12.9602,27700.0
2006-11-21 14:10:00,22.89,22.9,22.88,22.88,36300.0,12.9602,12.9658,12.9545,12.9545,36300.0
2006-11-21 14:20:00,22.87,22.88,22.86,22.87,33500.0,12.9489,12.9545,12.9432,12.9489,33500.0
2006-11-21 14:30:00,22.86,22.87,22.85,22.85,39600.0,12.9432,12.9489,12.9375,12.9375,39600.0
2006-11-21 14:40:00,22.85,22.86,22.84,22.85,51000.0,12.9375,12.9432,12.9319,12.9375,51000.0
2006-11-21 14:50:00,22.86,22.87,22.85,22.87,48400.0,12.9432,12.9489,12.9375,12.9489,48400.0
2006-11-21 15:00:00,22.86,22.87,22.85,22.86,42600.0,12.9432,12.9489,12.9375,12.9432,42600.0
2006-11-21 15:10:00,22.85,22.87,22.84,22.87,52200.0,12.9375,12.9489,12.9319,12.9489,52200.0
2006-11-21 15:20:00,22.86,22.91,22.86,22.91,69800.0,12.9432,12.9715,12.9432,12.9715,69800.0
2006-11-21 15:30:00,22.9,22.93,22.89,22.9,70800.0,12.9658,12.9828,12.9602,12.9658,70800.0
2006-11-21 15:40:00,22.9,22.92,22.89,22.89,102000.0,12.9658,12.9772,12.9602,12.9602,102000.0
2006-11-21 15:50:00,22.89,22.92,22.87,22.91,154200.0,12.9602,12.9772,12.9489,12.9715,154200.0
2006-11-22 09:30:00,22.86,22.94,22.85,22.94,33800.0,12.9432,12.9885,12.9375,12.9885,33800.0
2006-11-22 09:40:00,22.94,22.99,22.92,22.93,47800.0,12.9885,13.0168,12.9772,12.9828,47800.0
2006-11-22 09:50:00,22.93,22.97,22.92,22.93,48200.0,12.9828,13.0055,12.9772,12.9828,48200.0
2006-11-22 10:00:00,22.93,22.95,22.93,22.94,39200.0,12.9828,12.9942,12.9828,12.9885,39200.0
2006-11-22 10:10:00,22.95,22.99,22.95,22.98,30200.0,12.9942,13.0168,12.9942,13.0111,30200.0
2006-11-22 10:20:00,23.0,23.03,22.98,23.01,40200.0,13.0225,13.0395,13.0111,13.0281,40200.0
2006-11-22 10:30:00,23.01,23.05,23.0,23.01,148500.0,13.0281,13.0508,13.0225,13.0281,148500.0
2006-11-22 10:40:00,23.01,23.03,22.98,23.0,66400.0,13.0281,13.0395,13.0111,13.0225,66400.0
2006-11-22 10:50:00,23.0,23.01,22.93,22.94,88800.0,13.0225,13.0281,12.9828,12.9885,88800.0
2006-11-22 11:00:00,22.94,23.02,22.94,23.0,37500.0,12.9885,13.0338,12.9885,13.0225,37500.0
2006-11-22 11:10:00,23.01,23.01,23.0,23.0,41100.0,13.0281,13.0281,13.0225,13.0225,41100.0
2006-11-22 11:20:00,23.0,23.01,22.99,23.01,12800.0,13.0225,13.0281,13.0168,13.0281,12800.0
2006-11-22 11:30:00,23.01,23.04,23.01,23.04,54900.0,13.0281,13.0451,13.0281,13.0451,54900.0
2006-11-22 11:40:00,23.05,23.16,23.05,23.15,117600.0,13.0508,13.1131,13.0508,13.1074,117600.0
2006-11-22 11:50:00,23.16,23.18,23.1,23.11,88100.0,13.1131,13.1244,13.0791,13.0847,88100.0
2006-11-22 12:00:00,23.11,23.16,23.1,23.1,104400.0,13.0847,13.1131,13.0791,13.0791,104400.0
2006-11-22 12:10:00,23.1,23.1,23.07,23.07,20400.0,13.0791,13.0791,13.0621,13.0621,20400.0
2006-11-22 12:20:00,23.07,23.08,23.01,23.04,146600.0,13.0621,13.0678,13.0281,13.0451,146600.0
2006-11-22 12:30:00,23.03,23.04,23.01,23.02,31300.0,13.0395,13.0451,13.0281,13.0338,31300.0
2006-11-22 12:40:00,23.02,23.03,23.01,23.02,13800.0,13.0338,13.0395,13.0281,13.0338,13800.0
2006-11-22 12:50:00,23.02,23.03,23.02,23.02,13900.0,13.0338,13.0395,13.0338,13.0338,13900.0
2006-11-22 13:00:00,23.02,23.03,23.01,23.02,15700.0,13.0338,13.0395,13.0281,13.0338,15700.0
2006-11-22 13:10:00,23.02,23.03,23.0,23.02,32400.0,13.0338,13.0395,13.0225,13.0338,32400.0
2006-11-22 13:20:00,23.02,23.04,23.02,23.03,21000.0,13.0338,13.0451,13.0338,13.0395,21000.0
2006-11-22 13:30:00,23.03,23.04,23.02,23.03,15400.0,13.0395,13.0451,13.0338,13.0395,15400.0
2006-11-22 13:40:00,23.03,23.03,23.0,23.03,23300.0,13.0395,13.0395,13.0225,13.0395,23300.0
2006-11-22 13:50:00,23.03,23.04,23.0,23.0,35600.0,13.0395,13.0451,13.0225,13.0225,35600.0
2006-11-22 14:00:00,22.99,23.02,22.98,23.0,67200.0,13.0168,13.0338,13.0111,13.0225,67200.0
2006-11-22 14:10:00,23.01,23.02,23.0,23.01,188100.0,13.0281,13.0338,13.0225,13.0281,188100.0
2006-11-22 14:20:00,23.0,23.02,23.0,23.01,16700.0,13.0225,13.0338,13.0225,13.0281,16700.0
2006-11-22 14:30:00,23.01,23.02,23.0,23.0,29600.0,13.0281,13.0338,13.0225,13.0225,29600.0
2006-11-22 14:40:00,23.0,23.02,23.0,23.02,37600.0,13.0225,13.0338,13.0225,13.0338,37600.0
2006-11-22 14:50:00,23.01,23.02,23.0,23.0,37400.0,13.0281,13.0338,13.0225,13.0225,37400.0
2006-11-22 15:00:00,23.01,23.02,23.0,23.0,28600.0,13.0281,13.0338,13.0225,13.0225,28600.0
2006-11-22 15:10:00,23.01,23.02,23.0,23.0,30600.0,13.0281,13.0338,13.0225,13.0225,30600.0
2006-11-22 15:20:00,23.01,23.01,22.99,23.0,180100.0,13.0281,13.0281,13.0168,13.0225,180100.0
2006-11-22 15:30:00,23.0,23.02,23.0,23.01,31800.0,13.0225,13.0338,13.0225,13.0281,31800.0
2006-11-22 15:40:00,23.02,23.02,23.0,23.01,23000.0,13.0338,13.0338,13.0225,13.0281,23000.0
2006-11-22 15:50:00,23.01,23.03,22.99,23.03,69400.0,13.0281,13.0395,13.0168,13.0395,69400.0
2006-11-24 09:30:00,22.87,22.93,22.84,22.87,62700.0,12.9489,12.9828,12.9319,12.9489,62700.0
2006-11-24 09:40:00,22.87,22.91,22.85,22.9,39900.0,12.9489,12.9715,12.9375,12.9658,39900.0
2006-11-24 09:50:00,22.9,22.98,22.88,22.96,39800.0,12.9658,13.0111,12.9545,12.9998,39800.0
2006-11-24 10:00:00,22.95,22.99,22.93,22.93,47200.0,12.9942,13.0168,12.9828,12.9828,47200.0
2006-11-24 10:10:00,22.93,22.97,22.91,22.96,34700.0,12.9828,13.0055,12.9715,12.9998,34700.0
2006-11-24 10:20:00,22.95,22.99,22.95,22.99,33300.0,12.9942,13.0168,12.9942,13.0168,33300.0
2006-11-24 10:30:00,22.98,23.0,22.96,22.97,23900.0,13.0111,13.0225,12.9998,13.0055,23900.0
2006-11-24 10:40:00,22.97,23.0,22.94,23.0,31200.0,13.0055,13.0225,12.9885,13.0225,31200.0
2006-11-24 10:50:00,23.0,23.03,22.99,23.0,89800.0,13.0225,13.0395,13.0168,13.0225,89800.0
2006-11-24 11:00:00,22.99,22.99,22.94,22.96,47400.0,13.0168,13.0168,12.9885,12.9998,47400.0
2006-11-24 11:10:00,22.96,22.97,22.91,22.91,52700.0,12.9998,13.0055,12.9715,12.9715,52700.0
2006-11-24 11:20:00,22.92,22.96,22.91,22.95,28500.0,12.9772,12.9998,12.9715,12.9942,28500.0
2006-11-24 11:30:00,22.95,22.96,22.94,22.95,26400.0,12.9942,12.9998,12.9885,12.9942,26400.0
2006-11-24 11:40:00,22.94,22.96,22.92,22.95,32100.0,12.9885,12.9998,12.9772,12.9942,32100.0
2006-11-24 11:50:00,22.96,22.97,22.94,22.94,21400.0,12.9998,13.0055,12.9885,12.9885,21400.0
2006-11-24 12:00:00,22.94,22.94,22.91,22.94,39600.0,12.9885,12.9885,12.9715,12.9885,39600.0
2006-11-24 12:10:00,22.92,22.95,22.92,22.95,29900.0,12.9772,12.9942,12.9772,12.9942,29900.0
2006-11-24 12:20:00,22.94,22.97,22.94,22.96,30100.0,12.9885,13.0055,12.9885,12.9998,30100.0
2006-11-24 12:30:00,22.96,22.97,22.94,22.94,31300.0,12.9998,13.0055,12.9885,12.9885,31300.0
2006-11-24 12:40:00,22.95,22.96,22.94,22.94,52200.0,12.9942,12.9998,12.9885,12.9885,52200.0
2006-11-24 12:50:00,22.94,22.96,22.89,22.94,60900.0,12.9885,12.9998,12.9602,12.9885,60900.0
2006-11-24 13:00:00,22.92,22.92,22.91,22.91,35500.0,12.9772,12.9772,12.9715,12.9715,35500.0
2006-11-24 13:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-27 09:30:00,22.8,22.91,22.79,22.89,69900.0,12.9092,12.9715,12.9036,12.9602,69900.0
2006-11-27 09:40:00,22.87,22.88,22.81,22.84,51300.0,12.9489,12.9545,12.9149,12.9319,51300.0
2006-11-27 09:50:00,22.83,22.85,22.83,22.84,66900.0,12.9262,12.9375,12.9262,12.9319,66900.0
2006-11-27 10:00:00,22.84,22.87,22.84,22.85,55900.0,12.9319,12.9489,12.9319,12.9375,55900.0
2006-11-27 10:10:00,22.85,22.86,22.75,22.78,139700.0,12.9375,12.9432,12.8809,12.8979,139700.0
2006-11-27 10:20:00,22.79,22.84,22.78,22.79,73700.0,12.9036,12.9319,12.8979,12.9036,73700.0
2006-11-27 10:30:00,22.8,22.81,22.71,22.72,95800.0,12.9092,12.9149,12.8583,12.8639,95800.0
2006-11-27 10:40:00,22.71,22.73,22.71,22.72,64000.0,12.8583,12.8696,12.8583,12.8639,64000.0
2006-11-27 10:50:00,22.73,22.74,22.72,22.72,38700.0,12.8696,12.8753,12.8639,12.8639,38700.0
2006-11-27 11:00:00,22.72,22.73,22.71,22.72,42500.0,12.8639,12.8696,12.8583,12.8639,42500.0
2006-11-27 11:10:00,22.72,22.74,22.66,22.68,104700.0,12.8639,12.8753,12.83,12.8413,104700.0
2006-11-27 11:20:00,22.68,22.7,22.64,22.64,67100.0,12.8413,12.8526,12.8186,12.8186,67100.0
2006-11-27 11:30:00,22.64,22.69,22.64,22.69,48600.0,12.8186,12.8469,12.8186,12.8469,48600.0
2006-11-27 11:40:00,22.7,22.7,22.65,22.68,48900.0,12.8526,12.8526,12.8243,12.8413,48900.0
2006-11-27 11:50:00,22.69,22.7,22.68,22.69,20600.0,12.8469,12.8526,12.8413,12.8469,20600.0
2006-11-27 12:00:00,22.69,22.72,22.69,22.71,26400.0,12.8469,12.8639,12.8469,12.8583,26400.0
2006-11-27 12:10:00,22.71,22.73,22.7,22.73,46600.0,12.8583,12.8696,12.8526,12.8696,46600.0
2006-11-27 12:20:00,22.72,22.79,22.72,22.78,53200.0,12.8639,12.9036,12.8639,12.8979,53200.0
2006-11-27 12:30:00,22.78,22.79,22.7,22.7,58800.0,12.8979,12.9036,12.8526,12.8526,58800.0
2006-11-27 12:40:00,22.69,22.72,22.68,22.69,50700.0,12.8469,12.8639,12.8413,12.8469,50700.0
2006-11-27 12:50:00,22.68,22.71,22.68,22.7,68300.0,12.8413,12.8583,12.8413,12.8526,68300.0
2006-11-27 13:00:00,22.7,22.71,22.65,22.66,49400.0,12.8526,12.8583,12.8243,12.83,49400.0
2006-11-27 13:10:00,22.66,22.69,22.66,22.68,44900.0,12.83,12.8469,12.83,12.8413,44900.0
2006-11-27 13:20:00,22.68,22.71,22.67,22.71,39000.0,12.8413,12.8583,12.8356,12.8583,39000.0
2006-11-27 13:30:00,22.71,22.73,22.7,22.71,40500.0,12.8583,12.8696,12.8526,12.8583,40500.0
2006-11-27 13:40:00,22.7,22.73,22.7,22.71,26800.0,12.8526,12.8696,12.8526,12.8583,26800.0
2006-11-27 13:50:00,22.72,22.74,22.71,22.73,35300.0,12.8639,12.8753,12.8583,12.8696,35300.0
2006-11-27 14:00:00,22.74,22.74,22.69,22.69,261300.0,12.8753,12.8753,12.8469,12.8469,261300.0
2006-11-27 14:10:00,22.7,22.7,22.69,22.69,36400.0,12.8526,12.8526,12.8469,12.8469,36400.0
2006-11-27 14:20:00,22.7,22.7,22.68,22.69,23700.0,12.8526,12.8526,12.8413,12.8469,23700.0
2006-11-27 14:30:00,22.69,22.69,22.66,22.66,72700.0,12.8469,12.8469,12.83,12.83,72700.0
2006-11-27 14:40:00,22.66,22.67,22.64,22.65,55300.0,12.83,12.8356,12.8186,12.8243,55300.0
2006-11-27 14:50:00,22.64,22.65,22.61,22.61,40100.0,12.8186,12.8243,12.8016,12.8016,40100.0
2006-11-27 15:00:00,22.62,22.64,22.61,22.63,27400.0,12.8073,12.8186,12.8016,12.813,27400.0
2006-11-27 15:10:00,22.63,22.66,22.62,22.66,42600.0,12.813,12.83,12.8073,12.83,42600.0
2006-11-27 15:20:00,22.66,22.69,22.65,22.68,47000.0,12.83,12.8469,12.8243,12.8413,47000.0
2006-11-27 15:30:00,22.68,22.69,22.66,22.68,67100.0,12.8413,12.8469,12.83,12.8413,67100.0
2006-11-27 15:40:00,22.68,22.72,22.67,22.71,89700.0,12.8413,12.8639,12.8356,12.8583,89700.0
2006-11-27 15:50:00,22.71,22.71,22.67,22.67,35400.0,12.8583,12.8583,12.8356,12.8356,35400.0
2006-11-28 09:30:00,22.59,22.6,22.52,22.52,70800.0,12.7903,12.796,12.7507,12.7507,70800.0
2006-11-28 09:40:00,22.52,22.52,22.42,22.48,101000.0,12.7507,12.7507,12.6941,12.728,101000.0
2006-11-28 09:50:00,22.48,22.58,22.48,22.49,189100.0,12.728,12.7847,12.728,12.7337,189100.0
2006-11-28 10:00:00,22.5,22.55,22.49,22.53,64300.0,12.7394,12.7677,12.7337,12.7564,64300.0
2006-11-28 10:10:00,22.53,22.54,22.47,22.5,105100.0,12.7564,12.762,12.7224,12.7394,105100.0
2006-11-28 10:20:00,22.5,22.62,22.5,22.59,104600.0,12.7394,12.8073,12.7394,12.7903,104600.0
2006-11-28 10:30:00,22.59,22.7,22.57,22.69,56800.0,12.7903,12.8526,12.779,12.8469,56800.0
2006-11-28 10:40:00,22.7,22.73,22.63,22.71,166400.0,12.8526,12.8696,12.813,12.8583,166400.0
2006-11-28 10:50:00,22.73,22.75,22.67,22.7,53700.0,12.8696,12.8809,12.8356,12.8526,53700.0
2006-11-28 11:00:00,22.71,22.74,22.69,22.7,48400.0,12.8583,12.8753,12.8469,12.8526,48400.0
2006-11-28 11:10:00,22.71,22.73,22.69,22.72,59500.0,12.8583,12.8696,12.8469,12.8639,59500.0
2006-11-28 11:20:00,22.73,22.73,22.71,22.72,41800.0,12.8696,12.8696,12.8583,12.8639,41800.0
2006-11-28 11:30:00,22.72,22.74,22.72,22.73,37200.0,12.8639,12.8753,12.8639,12.8696,37200.0
2006-11-28 11:40:00,22.74,22.74,22.66,22.67,80700.0,12.8753,12.8753,12.83,12.8356,80700.0
2006-11-28 11:50:00,22.67,22.69,22.65,22.66,44900.0,12.8356,12.8469,12.8243,12.83,44900.0
2006-11-28 12:00:00,22.66,22.72,22.6,22.71,343600.0,12.83,12.8639,12.796,12.8583,343600.0
2006-11-28 12:10:00,22.71,22.72,22.67,22.71,221800.0,12.8583,12.8639,12.8356,12.8583,221800.0
2006-11-28 12:20:00,22.7,22.71,22.67,22.68,77300.0,12.8526,12.8583,12.8356,12.8413,77300.0
2006-11-28 12:30:00,22.67,22.68,22.62,22.65,46600.0,12.8356,12.8413,12.8073,12.8243,46600.0
2006-11-28 12:40:00,22.65,22.65,22.6,22.6,35700.0,12.8243,12.8243,12.796,12.796,35700.0
2006-11-28 12:50:00,22.59,22.63,22.59,22.6,32400.0,12.7903,12.813,12.7903,12.796,32400.0
2006-11-28 13:00:00,22.59,22.65,22.58,22.6,66400.0,12.7903,12.8243,12.7847,12.796,66400.0
2006-11-28 13:10:00,22.61,22.61,22.58,22.59,83900.0,12.8016,12.8016,12.7847,12.7903,83900.0
2006-11-28 13:20:00,22.59,22.6,22.54,22.55,74900.0,12.7903,12.796,12.762,12.7677,74900.0
2006-11-28 13:30:00,22.55,22.58,22.53,22.57,46300.0,12.7677,12.7847,12.7564,12.779,46300.0
2006-11-28 13:40:00,22.57,22.6,22.54,22.59,64400.0,12.779,12.796,12.762,12.7903,64400.0
2006-11-28 13:50:00,22.59,22.61,22.57,22.59,53600.0,12.7903,12.8016,12.779,12.7903,53600.0
2006-11-28 14:00:00,22.59,22.62,22.59,22.62,52600.0,12.7903,12.8073,12.7903,12.8073,52600.0
2006-11-28 14:10:00,22.62,22.62,22.55,22.55,57800.0,12.8073,12.8073,12.7677,12.7677,57800.0
2006-11-28 14:20:00,22.55,22.61,22.55,22.6,36000.0,12.7677,12.8016,12.7677,12.796,36000.0
2006-11-28 14:30:00,22.59,22.61,22.58,22.58,55300.0,12.7903,12.8016,12.7847,12.7847,55300.0
2006-11-28 14:40:00,22.59,22.6,22.57,22.57,45800.0,12.7903,12.796,12.779,12.779,45800.0
2006-11-28 14:50:00,22.57,22.61,22.57,22.61,42500.0,12.779,12.8016,12.779,12.8016,42500.0
2006-11-28 15:00:00,22.61,22.61,22.57,22.57,54700.0,12.8016,12.8016,12.779,12.779,54700.0
2006-11-28 15:10:00,22.58,22.6,22.57,22.59,55100.0,12.7847,12.796,12.779,12.7903,55100.0
2006-11-28 15:20:00,22.59,22.6,22.57,22.58,79400.0,12.7903,12.796,12.779,12.7847,79400.0
2006-11-28 15:30:00,22.58,22.59,22.52,22.52,139600.0,12.7847,12.7903,12.7507,12.7507,139600.0
2006-11-28 15:40:00,22.52,22.52,22.48,22.48,243300.0,12.7507,12.7507,12.728,12.728,243300.0
2006-11-28 15:50:00,22.49,22.54,22.48,22.54,202100.0,12.7337,12.762,12.728,12.762,202100.0
2006-11-29 09:30:00,22.52,22.52,22.42,22.48,103700.0,12.7507,12.7507,12.6941,12.728,103700.0
2006-11-29 09:40:00,22.48,22.49,22.42,22.44,57600.0,12.728,12.7337,12.6941,12.7054,57600.0
2006-11-29 09:50:00,22.44,22.48,22.42,22.47,254000.0,12.7054,12.728,12.6941,12.7224,254000.0
2006-11-29 10:00:00,22.47,22.5,22.45,22.47,50400.0,12.7224,12.7394,12.7111,12.7224,50400.0
2006-11-29 10:10:00,22.48,22.48,22.4,22.4,244300.0,12.728,12.728,12.6827,12.6827,244300.0
2006-11-29 10:20:00,22.4,22.43,22.38,22.42,38700.0,12.6827,12.6997,12.6714,12.6941,38700.0
2006-11-29 10:30:00,22.43,22.43,22.37,22.4,56600.0,12.6997,12.6997,12.6658,12.6827,56600.0
2006-11-29 10:40:00,22.4,22.44,22.39,22.44,60000.0,12.6827,12.7054,12.6771,12.7054,60000.0
2006-11-29 10:50:00,22.43,22.45,22.41,22.43,50500.0,12.6997,12.7111,12.6884,12.6997,50500.0
2006-11-29 11:00:00,22.43,22.5,22.42,22.48,61100.0,12.6997,12.7394,12.6941,12.728,61100.0
2006-11-29 11:10:00,22.49,22.51,22.46,22.51,95300.0,12.7337,12.745,12.7167,12.745,95300.0
2006-11-29 11:20:00,22.51,22.52,22.47,22.52,223300.0,12.745,12.7507,12.7224,12.7507,223300.0
2006-11-29 11:30:00,22.51,22.53,22.51,22.51,37800.0,12.745,12.7564,12.745,12.745,37800.0
2006-11-29 11:40:00,22.52,22.6,22.5,22.59,121100.0,12.7507,12.796,12.7394,12.7903,121100.0
2006-11-29 11:50:00,22.59,22.65,22.58,22.59,156500.0,12.7903,12.8243,12.7847,12.7903,156500.0
2006-11-29 12:00:00,22.59,22.67,22.59,22.65,93500.0,12.7903,12.8356,12.7903,12.8243,93500.0
2006-11-29 12:10:00,22.66,22.69,22.65,22.68,144800.0,12.83,12.8469,12.8243,12.8413,144800.0
2006-11-29 12:20:00,22.67,22.68,22.63,22.64,61300.0,12.8356,12.8413,12.813,12.8186,61300.0
2006-11-29 12:30:00,22.65,22.68,22.62,22.67,94400.0,12.8243,12.8413,12.8073,12.8356,94400.0
2006-11-29 12:40:00,22.66,22.66,22.61,22.62,85400.0,12.83,12.83,12.8016,12.8073,85400.0
2006-11-29 12:50:00,22.62,22.62,22.55,22.55,91800.0,12.8073,12.8073,12.7677,12.7677,91800.0
2006-11-29 13:00:00,22.55,22.55,22.5,22.52,44700.0,12.7677,12.7677,12.7394,12.7507,44700.0
2006-11-29 13:10:00,22.52,22.53,22.5,22.51,68400.0,12.7507,12.7564,12.7394,12.745,68400.0
2006-11-29 13:20:00,22.51,22.51,22.47,22.47,41700.0,12.745,12.745,12.7224,12.7224,41700.0
2006-11-29 13:30:00,22.47,22.48,22.47,22.47,64800.0,12.7224,12.728,12.7224,12.7224,64800.0
2006-11-29 13:40:00,22.48,22.5,22.47,22.49,65700.0,12.728,12.7394,12.7224,12.7337,65700.0
2006-11-29 13:50:00,22.49,22.5,22.47,22.5,50800.0,12.7337,12.7394,12.7224,12.7394,50800.0
2006-11-29 14:00:00,22.5,22.51,22.47,22.48,37100.0,12.7394,12.745,12.7224,12.728,37100.0
2006-11-29 14:10:00,22.48,22.5,22.47,22.47,21400.0,12.728,12.7394,12.7224,12.7224,21400.0
2006-11-29 14:20:00,22.48,22.51,22.46,22.47,71600.0,12.728,12.745,12.7167,12.7224,71600.0
2006-11-29 14:30:00,22.47,22.54,22.47,22.52,27100.0,12.7224,12.762,12.7224,12.7507,27100.0
2006-11-29 14:40:00,22.52,22.56,22.52,22.52,36800.0,12.7507,12.7733,12.7507,12.7507,36800.0
2006-11-29 14:50:00,22.53,22.55,22.52,22.55,150000.0,12.7564,12.7677,12.7507,12.7677,150000.0
2006-11-29 15:00:00,22.55,22.57,22.54,22.56,50000.0,12.7677,12.779,12.762,12.7733,50000.0
2006-11-29 15:10:00,22.55,22.56,22.55,22.55,24800.0,12.7677,12.7733,12.7677,12.7677,24800.0
2006-11-29 15:20:00,22.55,22.59,22.54,22.58,64500.0,12.7677,12.7903,12.762,12.7847,64500.0
2006-11-29 15:30:00,22.59,22.63,22.59,22.63,64900.0,12.7903,12.813,12.7903,12.813,64900.0
2006-11-29 15:40:00,22.63,22.64,22.61,22.62,59400.0,12.813,12.8186,12.8016,12.8073,59400.0
2006-11-29 15:50:00,22.62,22.64,22.61,22.61,41000.0,12.8073,12.8186,12.8016,12.8016,41000.0
2006-11-30 09:30:00,22.58,22.68,22.57,22.6,44500.0,12.7847,12.8413,12.779,12.796,44500.0
2006-11-30 09:40:00,22.59,22.6,22.56,22.56,24500.0,12.7903,12.796,12.7733,12.7733,24500.0
2006-11-30 09:50:00,22.57,22.63,22.49,22.5,49500.0,12.779,12.813,12.7337,12.7394,49500.0
2006-11-30 10:00:00,22.49,22.49,22.42,22.48,52700.0,12.7337,12.7337,12.6941,12.728,52700.0
2006-11-30 10:10:00,22.5,22.52,22.46,22.46,23200.0,12.7394,12.7507,12.7167,12.7167,23200.0
2006-11-30 10:20:00,22.46,22.49,22.4,22.44,49900.0,12.7167,12.7337,12.6827,12.7054,49900.0
2006-11-30 10:30:00,22.44,22.49,22.41,22.44,18000.0,12.7054,12.7337,12.6884,12.7054,18000.0
2006-11-30 10:40:00,22.44,22.47,22.41,22.46,21500.0,12.7054,12.7224,12.6884,12.7167,21500.0
2006-11-30 10:50:00,22.47,22.5,22.45,22.48,25400.0,12.7224,12.7394,12.7111,12.728,25400.0
2006-11-30 11:00:00,22.49,22.5,22.43,22.47,16900.0,12.7337,12.7394,12.6997,12.7224,16900.0
2006-11-30 11:10:00,22.47,22.48,22.44,22.46,50200.0,12.7224,12.728,12.7054,12.7167,50200.0
2006-11-30 11:20:00,22.47,22.53,22.47,22.5,56000.0,12.7224,12.7564,12.7224,12.7394,56000.0
2006-11-30 11:30:00,22.5,22.52,22.49,22.51,30500.0,12.7394,12.7507,12.7337,12.745,30500.0
2006-11-30 11:40:00,22.51,22.6,22.51,22.52,104900.0,12.745,12.796,12.745,12.7507,104900.0
2006-11-30 11:50:00,22.52,22.55,22.48,22.52,33500.0,12.7507,12.7677,12.728,12.7507,33500.0
2006-11-30 12:00:00,22.53,22.53,22.47,22.47,39700.0,12.7564,12.7564,12.7224,12.7224,39700.0
2006-11-30 12:10:00,22.48,22.49,22.47,22.48,14200.0,12.728,12.7337,12.7224,12.728,14200.0
2006-11-30 12:20:00,22.48,22.49,22.47,22.48,12900.0,12.728,12.7337,12.7224,12.728,12900.0
2006-11-30 12:30:00,22.48,22.52,22.48,22.51,55300.0,12.728,12.7507,12.728,12.745,55300.0
2006-11-30 12:40:00,22.51,22.52,22.48,22.48,28200.0,12.745,12.7507,12.728,12.728,28200.0
2006-11-30 12:50:00,22.49,22.52,22.48,22.51,45300.0,12.7337,12.7507,12.728,12.745,45300.0
2006-11-30 13:00:00,22.51,22.52,22.49,22.51,34400.0,12.745,12.7507,12.7337,12.745,34400.0
2006-11-30 13:10:00,22.51,22.57,22.51,22.55,45700.0,12.745,12.779,12.745,12.7677,45700.0
2006-11-30 13:20:00,22.55,22.55,22.52,22.53,45700.0,12.7677,12.7677,12.7507,12.7564,45700.0
2006-11-30 13:30:00,22.53,22.53,22.49,22.5,64800.0,12.7564,12.7564,12.7337,12.7394,64800.0
2006-11-30 13:40:00,22.5,22.52,22.49,22.52,44600.0,12.7394,12.7507,12.7337,12.7507,44600.0
2006-11-30 13:50:00,22.52,22.54,22.51,22.53,72600.0,12.7507,12.762,12.745,12.7564,72600.0
2006-11-30 14:00:00,22.53,22.56,22.52,22.56,71300.0,12.7564,12.7733,12.7507,12.7733,71300.0
2006-11-30 14:10:00,22.55,22.56,22.54,22.55,44700.0,12.7677,12.7733,12.762,12.7677,44700.0
2006-11-30 14:20:00,22.55,22.6,22.55,22.59,54800.0,12.7677,12.796,12.7677,12.7903,54800.0
2006-11-30 14:30:00,22.6,22.67,22.59,22.64,117300.0,12.796,12.8356,12.7903,12.8186,117300.0
2006-11-30 14:40:00,22.64,22.67,22.63,22.66,45100.0,12.8186,12.8356,12.813,12.83,45100.0
2006-11-30 14:50:00,22.66,22.67,22.64,22.66,54000.0,12.83,12.8356,12.8186,12.83,54000.0
2006-11-30 15:00:00,22.66,22.66,22.58,22.61,66100.0,12.83,12.83,12.7847,12.8016,66100.0
2006-11-30 15:10:00,22.61,22.61,22.6,22.61,41500.0,12.8016,12.8016,12.796,12.8016,41500.0
2006-11-30 15:20:00,22.61,22.64,22.58,22.63,81600.0,12.8016,12.8186,12.7847,12.813,81600.0
2006-11-30 15:30:00,22.63,22.65,22.62,22.64,43500.0,12.813,12.8243,12.8073,12.8186,43500.0
2006-11-30 15:40:00,22.63,22.63,22.6,22.61,81100.0,12.813,12.813,12.796,12.8016,81100.0
2006-11-30 15:50:00,22.61,22.62,22.54,22.54,158000.0,12.8016,12.8073,12.762,12.762,158000.0
2006-12-01 09:30:00,22.57,22.58,22.46,22.46,65600.0,12.779,12.7847,12.7167,12.7167,65600.0
2006-12-01 09:40:00,22.45,22.48,22.41,22.43,65400.0,12.7111,12.728,12.6884,12.6997,65400.0
2006-12-01 09:50:00,22.43,22.5,22.42,22.44,51100.0,12.6997,12.7394,12.6941,12.7054,51100.0
2006-12-01 10:00:00,22.42,22.42,22.31,22.4,110900.0,12.6941,12.6941,12.6318,12.6827,110900.0
2006-12-01 10:10:00,22.4,22.44,22.4,22.4,92800.0,12.6827,12.7054,12.6827,12.6827,92800.0
2006-12-01 10:20:00,22.4,22.42,22.37,22.39,70300.0,12.6827,12.6941,12.6658,12.6771,70300.0
2006-12-01 10:30:00,22.39,22.39,22.34,22.38,55800.0,12.6771,12.6771,12.6488,12.6714,55800.0
2006-12-01 10:40:00,22.39,22.39,22.31,22.37,59900.0,12.6771,12.6771,12.6318,12.6658,59900.0
2006-12-01 10:50:00,22.37,22.38,22.34,22.35,49900.0,12.6658,12.6714,12.6488,12.6544,49900.0
2006-12-01 11:00:00,22.35,22.39,22.34,22.39,67600.0,12.6544,12.6771,12.6488,12.6771,67600.0
2006-12-01 11:10:00,22.39,22.39,22.35,22.35,36000.0,12.6771,12.6771,12.6544,12.6544,36000.0
2006-12-01 11:20:00,22.35,22.38,22.3,22.37,61400.0,12.6544,12.6714,12.6261,12.6658,61400.0
2006-12-01 11:30:00,22.37,22.43,22.37,22.43,81100.0,12.6658,12.6997,12.6658,12.6997,81100.0
2006-12-01 11:40:00,22.44,22.48,22.41,22.48,45300.0,12.7054,12.728,12.6884,12.728,45300.0
2006-12-01 11:50:00,22.48,22.53,22.46,22.53,65500.0,12.728,12.7564,12.7167,12.7564,65500.0
2006-12-01 12:00:00,22.53,22.53,22.42,22.48,83500.0,12.7564,12.7564,12.6941,12.728,83500.0
2006-12-01 12:10:00,22.48,22.48,22.44,22.48,36000.0,12.728,12.728,12.7054,12.728,36000.0
2006-12-01 12:20:00,22.48,22.48,22.46,22.48,33200.0,12.728,12.728,12.7167,12.728,33200.0
2006-12-01 12:30:00,22.48,22.51,22.48,22.48,47400.0,12.728,12.745,12.728,12.728,47400.0
2006-12-01 12:40:00,22.48,22.51,22.48,22.5,32700.0,12.728,12.745,12.728,12.7394,32700.0
2006-12-01 12:50:00,22.51,22.55,22.51,22.51,64200.0,12.745,12.7677,12.745,12.745,64200.0
2006-12-01 13:00:00,22.51,22.51,22.43,22.44,51600.0,12.745,12.745,12.6997,12.7054,51600.0
2006-12-01 13:10:00,22.44,22.49,22.44,22.49,31000.0,12.7054,12.7337,12.7054,12.7337,31000.0
2006-12-01 13:20:00,22.49,22.49,22.47,22.48,45600.0,12.7337,12.7337,12.7224,12.728,45600.0
2006-12-01 13:30:00,22.48,22.51,22.45,22.46,60700.0,12.728,12.745,12.7111,12.7167,60700.0
2006-12-01 13:40:00,22.47,22.52,22.47,22.49,49800.0,12.7224,12.7507,12.7224,12.7337,49800.0
2006-12-01 13:50:00,22.49,22.51,22.47,22.51,67400.0,12.7337,12.745,12.7224,12.745,67400.0
2006-12-01 14:00:00,22.51,22.52,22.41,22.45,80400.0,12.745,12.7507,12.6884,12.7111,80400.0
2006-12-01 14:10:00,22.46,22.48,22.38,22.39,76200.0,12.7167,12.728,12.6714,12.6771,76200.0
2006-12-01 14:20:00,22.39,22.44,22.37,22.4,91800.0,12.6771,12.7054,12.6658,12.6827,91800.0
2006-12-01 14:30:00,22.4,22.42,22.36,22.42,91400.0,12.6827,12.6941,12.6601,12.6941,91400.0
2006-12-01 14:40:00,22.42,22.43,22.39,22.42,67400.0,12.6941,12.6997,12.6771,12.6941,67400.0
2006-12-01 14:50:00,22.43,22.46,22.42,22.44,86700.0,12.6997,12.7167,12.6941,12.7054,86700.0
2006-12-01 15:00:00,22.45,22.48,22.43,22.46,106200.0,12.7111,12.728,12.6997,12.7167,106200.0
2006-12-01 15:10:00,22.45,22.46,22.41,22.46,115600.0,12.7111,12.7167,12.6884,12.7167,115600.0
2006-12-01 15:20:00,22.46,22.48,22.44,22.48,84600.0,12.7167,12.728,12.7054,12.728,84600.0
2006-12-01 15:30:00,22.48,22.49,22.43,22.48,91800.0,12.728,12.7337,12.6997,12.728,91800.0
2006-12-01 15:40:00,22.49,22.57,22.46,22.53,139100.0,12.7337,12.779,12.7167,12.7564,139100.0
2006-12-01 15:50:00,22.54,22.56,22.48,22.5,146300.0,12.762,12.7733,12.728,12.7394,146300.0
2006-12-04 09:30:00,22.58,22.59,22.51,22.57,131500.0,12.7847,12.7903,12.745,12.779,131500.0
2006-12-04 09:40:00,22.58,22.6,22.55,22.57,59700.0,12.7847,12.796,12.7677,12.779,59700.0
2006-12-04 09:50:00,22.57,22.6,22.55,22.58,96000.0,12.779,12.796,12.7677,12.7847,96000.0
2006-12-04 10:00:00,22.58,22.6,22.57,22.57,78000.0,12.7847,12.796,12.779,12.779,78000.0
2006-12-04 10:10:00,22.57,22.58,22.57,22.58,38000.0,12.779,12.7847,12.779,12.7847,38000.0
2006-12-04 10:20:00,22.58,22.58,22.56,22.56,88000.0,12.7847,12.7847,12.7733,12.7733,88000.0
2006-12-04 10:30:00,22.56,22.58,22.54,22.54,46700.0,12.7733,12.7847,12.762,12.762,46700.0
2006-12-04 10:40:00,22.55,22.55,22.45,22.47,89800.0,12.7677,12.7677,12.7111,12.7224,89800.0
2006-12-04 10:50:00,22.47,22.47,22.41,22.42,102700.0,12.7224,12.7224,12.6884,12.6941,102700.0
2006-12-04 11:00:00,22.42,22.43,22.41,22.42,49100.0,12.6941,12.6997,12.6884,12.6941,49100.0
2006-12-04 11:10:00,22.42,22.44,22.41,22.44,103300.0,12.6941,12.7054,12.6884,12.7054,103300.0
2006-12-04 11:20:00,22.44,22.44,22.42,22.43,61100.0,12.7054,12.7054,12.6941,12.6997,61100.0
2006-12-04 11:30:00,22.42,22.43,22.41,22.42,54000.0,12.6941,12.6997,12.6884,12.6941,54000.0
2006-12-04 11:40:00,22.43,22.43,22.38,22.42,79700.0,12.6997,12.6997,12.6714,12.6941,79700.0
2006-12-04 11:50:00,22.41,22.42,22.4,22.41,31000.0,12.6884,12.6941,12.6827,12.6884,31000.0
2006-12-04 12:00:00,22.4,22.41,22.4,22.4,60700.0,12.6827,12.6884,12.6827,12.6827,60700.0
2006-12-04 12:10:00,22.41,22.41,22.39,22.4,56800.0,12.6884,12.6884,12.6771,12.6827,56800.0
2006-12-04 12:20:00,22.4,22.4,22.33,22.34,55800.0,12.6827,12.6827,12.6431,12.6488,55800.0
2006-12-04 12:30:00,22.34,22.35,22.33,22.35,69000.0,12.6488,12.6544,12.6431,12.6544,69000.0
2006-12-04 12:40:00,22.35,22.35,22.3,22.3,85100.0,12.6544,12.6544,12.6261,12.6261,85100.0
2006-12-04 12:50:00,22.31,22.31,22.29,22.3,102000.0,12.6318,12.6318,12.6205,12.6261,102000.0
2006-12-04 13:00:00,22.29,22.3,22.19,22.21,191200.0,12.6205,12.6261,12.5638,12.5752,191200.0
2006-12-04 13:10:00,22.2,22.24,22.19,22.24,132600.0,12.5695,12.5922,12.5638,12.5922,132600.0
2006-12-04 13:20:00,22.23,22.25,22.23,22.25,52700.0,12.5865,12.5978,12.5865,12.5978,52700.0
2006-12-04 13:30:00,22.25,22.28,22.21,22.28,167500.0,12.5978,12.6148,12.5752,12.6148,167500.0
2006-12-04 13:40:00,22.28,22.31,22.28,22.31,64500.0,12.6148,12.6318,12.6148,12.6318,64500.0
2006-12-04 13:50:00,22.31,22.32,22.29,22.32,48700.0,12.6318,12.6375,12.6205,12.6375,48700.0
2006-12-04 14:00:00,22.32,22.33,22.32,22.32,42200.0,12.6375,12.6431,12.6375,12.6375,42200.0
2006-12-04 14:10:00,22.32,22.33,22.31,22.31,65300.0,12.6375,12.6431,12.6318,12.6318,65300.0
2006-12-04 14:20:00,22.32,22.32,22.28,22.29,58500.0,12.6375,12.6375,12.6148,12.6205,58500.0
2006-12-04 14:30:00,22.3,22.32,22.29,22.32,41000.0,12.6261,12.6375,12.6205,12.6375,41000.0
2006-12-04 14:40:00,22.32,22.33,22.31,22.32,47500.0,12.6375,12.6431,12.6318,12.6375,47500.0
2006-12-04 14:50:00,22.32,22.33,22.29,22.32,92400.0,12.6375,12.6431,12.6205,12.6375,92400.0
2006-12-04 15:00:00,22.32,22.33,22.3,22.33,51400.0,12.6375,12.6431,12.6261,12.6431,51400.0
2006-12-04 15:10:00,22.33,22.33,22.31,22.32,62500.0,12.6431,12.6431,12.6318,12.6375,62500.0
2006-12-04 15:20:00,22.32,22.32,22.3,22.3,56300.0,12.6375,12.6375,12.6261,12.6261,56300.0
2006-12-04 15:30:00,22.3,22.32,22.3,22.31,96900.0,12.6261,12.6375,12.6261,12.6318,96900.0
2006-12-04 15:40:00,22.31,22.34,22.3,22.31,119300.0,12.6318,12.6488,12.6261,12.6318,119300.0
2006-12-04 15:50:00,22.3,22.36,22.29,22.36,342500.0,12.6261,12.6601,12.6205,12.6601,342500.0
2006-12-05 09:30:00,22.46,22.51,22.37,22.47,79300.0,12.7167,12.745,12.6658,12.7224,79300.0
2006-12-05 09:40:00,22.46,22.46,22.39,22.4,34300.0,12.7167,12.7167,12.6771,12.6827,34300.0
2006-12-05 09:50:00,22.41,22.52,22.4,22.51,43400.0,12.6884,12.7507,12.6827,12.745,43400.0
2006-12-05 10:00:00,22.52,22.63,22.52,22.61,110600.0,12.7507,12.813,12.7507,12.8016,110600.0
2006-12-05 10:10:00,22.61,22.68,22.59,22.64,47700.0,12.8016,12.8413,12.7903,12.8186,47700.0
2006-12-05 10:20:00,22.64,22.64,22.58,22.59,55400.0,12.8186,12.8186,12.7847,12.7903,55400.0
2006-12-05 10:30:00,22.59,22.6,22.54,22.54,45400.0,12.7903,12.796,12.762,12.762,45400.0
2006-12-05 10:40:00,22.55,22.57,22.54,22.54,36900.0,12.7677,12.779,12.762,12.762,36900.0
2006-12-05 10:50:00,22.55,22.61,22.54,22.61,59700.0,12.7677,12.8016,12.762,12.8016,59700.0
2006-12-05 11:00:00,22.6,22.66,22.6,22.64,43200.0,12.796,12.83,12.796,12.8186,43200.0
2006-12-05 11:10:00,22.65,22.7,22.63,22.7,70300.0,12.8243,12.8526,12.813,12.8526,70300.0
2006-12-05 11:20:00,22.69,22.72,22.69,22.72,25900.0,12.8469,12.8639,12.8469,12.8639,25900.0
2006-12-05 11:30:00,22.71,22.73,22.69,22.69,32200.0,12.8583,12.8696,12.8469,12.8469,32200.0
2006-12-05 11:40:00,22.7,22.73,22.69,22.72,24500.0,12.8526,12.8696,12.8469,12.8639,24500.0
2006-12-05 11:50:00,22.71,22.73,22.68,22.68,21900.0,12.8583,12.8696,12.8413,12.8413,21900.0
2006-12-05 12:00:00,22.69,22.69,22.64,22.64,25600.0,12.8469,12.8469,12.8186,12.8186,25600.0
2006-12-05 12:10:00,22.64,22.69,22.64,22.68,26300.0,12.8186,12.8469,12.8186,12.8413,26300.0
2006-12-05 12:20:00,22.67,22.68,22.66,22.67,20000.0,12.8356,12.8413,12.83,12.8356,20000.0
2006-12-05 12:30:00,22.66,22.68,22.64,22.65,49300.0,12.83,12.8413,12.8186,12.8243,49300.0
2006-12-05 12:40:00,22.65,22.65,22.6,22.6,17700.0,12.8243,12.8243,12.796,12.796,17700.0
2006-12-05 12:50:00,22.61,22.61,22.57,22.58,23900.0,12.8016,12.8016,12.779,12.7847,23900.0
2006-12-05 13:00:00,22.58,22.58,22.53,22.54,43300.0,12.7847,12.7847,12.7564,12.762,43300.0
2006-12-05 13:10:00,22.55,22.57,22.53,22.56,23000.0,12.7677,12.779,12.7564,12.7733,23000.0
2006-12-05 13:20:00,22.57,22.57,22.52,22.54,26200.0,12.779,12.779,12.7507,12.762,26200.0
2006-12-05 13:30:00,22.54,22.55,22.53,22.53,21700.0,12.762,12.7677,12.7564,12.7564,21700.0
2006-12-05 13:40:00,22.53,22.56,22.52,22.52,32400.0,12.7564,12.7733,12.7507,12.7507,32400.0
2006-12-05 13:50:00,22.52,22.55,22.5,22.54,60900.0,12.7507,12.7677,12.7394,12.762,60900.0
2006-12-05 14:00:00,22.53,22.54,22.51,22.52,27300.0,12.7564,12.762,12.745,12.7507,27300.0
2006-12-05 14:10:00,22.52,22.52,22.5,22.51,34100.0,12.7507,12.7507,12.7394,12.745,34100.0
2006-12-05 14:20:00,22.52,22.52,22.49,22.5,32400.0,12.7507,12.7507,12.7337,12.7394,32400.0
2006-12-05 14:30:00,22.5,22.53,22.49,22.5,32600.0,12.7394,12.7564,12.7337,12.7394,32600.0
2006-12-05 14:40:00,22.5,22.5,22.48,22.49,23600.0,12.7394,12.7394,12.728,12.7337,23600.0
2006-12-05 14:50:00,22.49,22.49,22.46,22.48,39600.0,12.7337,12.7337,12.7167,12.728,39600.0
2006-12-05 15:00:00,22.48,22.48,22.44,22.45,33500.0,12.728,12.728,12.7054,12.7111,33500.0
2006-12-05 15:10:00,22.44,22.47,22.42,22.42,57600.0,12.7054,12.7224,12.6941,12.6941,57600.0
2006-12-05 15:20:00,22.43,22.46,22.42,22.43,70200.0,12.6997,12.7167,12.6941,12.6997,70200.0
2006-12-05 15:30:00,22.43,22.48,22.42,22.48,76800.0,12.6997,12.728,12.6941,12.728,76800.0
2006-12-05 15:40:00,22.48,22.52,22.46,22.52,68900.0,12.728,12.7507,12.7167,12.7507,68900.0
2006-12-05 15:50:00,22.52,22.55,22.49,22.54,137000.0,12.7507,12.7677,12.7337,12.762,137000.0
2006-12-06 09:30:00,23.45,23.45,23.07,23.28,469400.0,13.2821,13.2821,13.0669,13.1859,469400.0
2006-12-06 09:40:00,23.27,23.49,23.25,23.39,495800.0,13.1802,13.3048,13.1689,13.2482,495800.0
2006-12-06 09:50:00,23.38,23.41,23.27,23.27,108000.0,13.2425,13.2595,13.1802,13.1802,108000.0
2006-12-06 10:00:00,23.27,23.47,23.25,23.47,435600.0,13.1802,13.2935,13.1689,13.2935,435600.0
2006-12-06 10:10:00,23.47,23.6,23.42,23.52,192900.0,13.2935,13.3671,13.2652,13.3218,192900.0
2006-12-06 10:20:00,23.52,23.63,23.52,23.59,124600.0,13.3218,13.3841,13.3218,13.3614,124600.0
2006-12-06 10:30:00,23.59,23.6,23.5,23.5,110600.0,13.3614,13.3671,13.3105,13.3105,110600.0
2006-12-06 10:40:00,23.51,23.53,23.5,23.51,40700.0,13.3161,13.3275,13.3105,13.3161,40700.0
2006-12-06 10:50:00,23.51,23.51,23.38,23.43,129600.0,13.3161,13.3161,13.2425,13.2708,129600.0
2006-12-06 11:00:00,23.43,23.52,23.42,23.49,126200.0,13.2708,13.3218,13.2652,13.3048,126200.0
2006-12-06 11:10:00,23.49,23.54,23.47,23.51,75600.0,13.3048,13.3331,13.2935,13.3161,75600.0
2006-12-06 11:20:00,23.51,23.6,23.51,23.59,93100.0,13.3161,13.3671,13.3161,13.3614,93100.0
2006-12-06 11:30:00,23.59,23.62,23.57,23.58,124800.0,13.3614,13.3784,13.3501,13.3558,124800.0
2006-12-06 11:40:00,23.58,23.62,23.55,23.6,75300.0,13.3558,13.3784,13.3388,13.3671,75300.0
2006-12-06 11:50:00,23.6,23.69,23.59,23.68,175700.0,13.3671,13.4181,13.3614,13.4124,175700.0
2006-12-06 12:00:00,23.68,23.7,23.66,23.67,75100.0,13.4124,13.4237,13.4011,13.4068,75100.0
2006-12-06 12:10:00,23.67,23.68,23.65,23.68,88900.0,13.4068,13.4124,13.3954,13.4124,88900.0
2006-12-06 12:20:00,23.68,23.69,23.65,23.69,64300.0,13.4124,13.4181,13.3954,13.4181,64300.0
2006-12-06 12:30:00,23.69,23.74,23.69,23.73,74100.0,13.4181,13.4464,13.4181,13.4407,74100.0
2006-12-06 12:40:00,23.74,23.76,23.73,23.75,91900.0,13.4464,13.4577,13.4407,13.4521,91900.0
2006-12-06 12:50:00,23.76,23.8,23.75,23.75,112600.0,13.4577,13.4804,13.4521,13.4521,112600.0
2006-12-06 13:00:00,23.76,23.77,23.75,23.75,146600.0,13.4577,13.4634,13.4521,13.4521,146600.0
2006-12-06 13:10:00,23.74,23.74,23.68,23.7,115300.0,13.4464,13.4464,13.4124,13.4237,115300.0
2006-12-06 13:20:00,23.7,23.76,23.68,23.76,111600.0,13.4237,13.4577,13.4124,13.4577,111600.0
2006-12-06 13:30:00,23.76,23.76,23.71,23.72,143400.0,13.4577,13.4577,13.4294,13.4351,143400.0
2006-12-06 13:40:00,23.72,23.72,23.63,23.63,158400.0,13.4351,13.4351,13.3841,13.3841,158400.0
2006-12-06 13:50:00,23.63,23.65,23.63,23.63,64800.0,13.3841,13.3954,13.3841,13.3841,64800.0
2006-12-06 14:00:00,23.63,23.65,23.63,23.65,107000.0,13.3841,13.3954,13.3841,13.3954,107000.0
2006-12-06 14:10:00,23.65,23.7,23.65,23.7,121900.0,13.3954,13.4237,13.3954,13.4237,121900.0
2006-12-06 14:20:00,23.7,23.73,23.69,23.73,121100.0,13.4237,13.4407,13.4181,13.4407,121100.0
2006-12-06 14:30:00,23.73,23.75,23.7,23.73,284400.0,13.4407,13.4521,13.4237,13.4407,284400.0
2006-12-06 14:40:00,23.73,23.75,23.73,23.74,501500.0,13.4407,13.4521,13.4407,13.4464,501500.0
2006-12-06 14:50:00,23.75,23.76,23.73,23.74,506000.0,13.4521,13.4577,13.4407,13.4464,506000.0
2006-12-06 15:00:00,23.75,23.75,23.72,23.73,222400.0,13.4521,13.4521,13.4351,13.4407,222400.0
2006-12-06 15:10:00,23.73,23.76,23.72,23.76,239400.0,13.4407,13.4577,13.4351,13.4577,239400.0
2006-12-06 15:20:00,23.76,23.76,23.72,23.74,273500.0,13.4577,13.4577,13.4351,13.4464,273500.0
2006-12-06 15:30:00,23.74,23.76,23.73,23.75,699800.0,13.4464,13.4577,13.4407,13.4521,699800.0
2006-12-06 15:40:00,23.75,23.8,23.74,23.8,772800.0,13.4521,13.4804,13.4464,13.4804,772800.0
2006-12-06 15:50:00,23.8,23.81,23.75,23.76,657600.0,13.4804,13.486,13.4521,13.4577,657600.0
2006-12-07 09:30:00,23.75,24.01,23.75,23.88,337700.0,13.4521,13.5993,13.4521,13.5257,337700.0
2006-12-07 09:40:00,23.86,24.0,23.86,23.95,129900.0,13.5144,13.5937,13.5144,13.5653,129900.0
2006-12-07 09:50:00,23.96,23.96,23.83,23.88,155000.0,13.571,13.571,13.4974,13.5257,155000.0
2006-12-07 10:00:00,23.87,23.88,23.75,23.82,165200.0,13.52,13.5257,13.4521,13.4917,165200.0
2006-12-07 10:10:00,23.83,23.88,23.82,23.87,183600.0,13.4974,13.5257,13.4917,13.52,183600.0
2006-12-07 10:20:00,23.87,23.87,23.8,23.81,158300.0,13.52,13.52,13.4804,13.486,158300.0
2006-12-07 10:30:00,23.81,23.81,23.71,23.71,87100.0,13.486,13.486,13.4294,13.4294,87100.0
2006-12-07 10:40:00,23.71,23.71,23.63,23.7,82700.0,13.4294,13.4294,13.3841,13.4237,82700.0
2006-12-07 10:50:00,23.7,23.78,23.69,23.76,114200.0,13.4237,13.4691,13.4181,13.4577,114200.0
2006-12-07 11:00:00,23.76,23.76,23.74,23.74,123500.0,13.4577,13.4577,13.4464,13.4464,123500.0
2006-12-07 11:10:00,23.74,23.75,23.68,23.68,125100.0,13.4464,13.4521,13.4124,13.4124,125100.0
2006-12-07 11:20:00,23.68,23.72,23.65,23.69,113100.0,13.4124,13.4351,13.3954,13.4181,113100.0
2006-12-07 11:30:00,23.68,23.76,23.67,23.7,113000.0,13.4124,13.4577,13.4068,13.4237,113000.0
2006-12-07 11:40:00,23.7,23.72,23.69,23.72,107000.0,13.4237,13.4351,13.4181,13.4351,107000.0
2006-12-07 11:50:00,23.72,23.76,23.72,23.75,96300.0,13.4351,13.4577,13.4351,13.4521,96300.0
2006-12-07 12:00:00,23.75,23.76,23.73,23.76,158800.0,13.4521,13.4577,13.4407,13.4577,158800.0
2006-12-07 12:10:00,23.76,23.77,23.74,23.74,127000.0,13.4577,13.4634,13.4464,13.4464,127000.0
2006-12-07 12:20:00,23.74,23.75,23.73,23.74,45300.0,13.4464,13.4521,13.4407,13.4464,45300.0
2006-12-07 12:30:00,23.74,23.74,23.71,23.71,108000.0,13.4464,13.4464,13.4294,13.4294,108000.0
2006-12-07 12:40:00,23.71,23.72,23.66,23.66,63600.0,13.4294,13.4351,13.4011,13.4011,63600.0
2006-12-07 12:50:00,23.66,23.67,23.65,23.65,47800.0,13.4011,13.4068,13.3954,13.3954,47800.0
2006-12-07 13:00:00,23.65,23.66,23.61,23.61,72000.0,13.3954,13.4011,13.3728,13.3728,72000.0
2006-12-07 13:10:00,23.61,23.63,23.61,23.63,29400.0,13.3728,13.3841,13.3728,13.3841,29400.0
2006-12-07 13:20:00,23.63,23.67,23.62,23.67,45400.0,13.3841,13.4068,13.3784,13.4068,45400.0
2006-12-07 13:30:00,23.67,23.69,23.62,23.62,61100.0,13.4068,13.4181,13.3784,13.3784,61100.0
2006-12-07 13:40:00,23.62,23.63,23.61,23.62,69700.0,13.3784,13.3841,13.3728,13.3784,69700.0
2006-12-07 13:50:00,23.62,23.62,23.61,23.62,34600.0,13.3784,13.3784,13.3728,13.3784,34600.0
2006-12-07 14:00:00,23.62,23.62,23.57,23.58,59700.0,13.3784,13.3784,13.3501,13.3558,59700.0
2006-12-07 14:10:00,23.57,23.58,23.48,23.51,154800.0,13.3501,13.3558,13.2991,13.3161,154800.0
2006-12-07 14:20:00,23.51,23.53,23.5,23.5,112000.0,13.3161,13.3275,13.3105,13.3105,112000.0
2006-12-07 14:30:00,23.5,23.53,23.48,23.53,80700.0,13.3105,13.3275,13.2991,13.3275,80700.0
2006-12-07 14:40:00,23.53,23.61,23.51,23.61,93800.0,13.3275,13.3728,13.3161,13.3728,93800.0
2006-12-07 14:50:00,23.61,23.67,23.59,23.65,98200.0,13.3728,13.4068,13.3614,13.3954,98200.0
2006-12-07 15:00:00,23.65,23.66,23.6,23.61,90300.0,13.3954,13.4011,13.3671,13.3728,90300.0
2006-12-07 15:10:00,23.61,23.62,23.59,23.6,105100.0,13.3728,13.3784,13.3614,13.3671,105100.0
2006-12-07 15:20:00,23.6,23.67,23.59,23.66,163800.0,13.3671,13.4068,13.3614,13.4011,163800.0
2006-12-07 15:30:00,23.66,23.67,23.63,23.66,102000.0,13.4011,13.4068,13.3841,13.4011,102000.0
2006-12-07 15:40:00,23.65,23.7,23.64,23.67,203500.0,13.3954,13.4237,13.3898,13.4068,203500.0
2006-12-07 15:50:00,23.67,23.67,23.59,23.6,249300.0,13.4068,13.4068,13.3614,13.3671,249300.0
2006-12-08 09:30:00,23.53,23.58,23.4,23.58,121400.0,13.3275,13.3558,13.2538,13.3558,121400.0
2006-12-08 09:40:00,23.58,23.73,23.58,23.67,113000.0,13.3558,13.4407,13.3558,13.4068,113000.0
2006-12-08 09:50:00,23.66,23.66,23.58,23.6,218300.0,13.4011,13.4011,13.3558,13.3671,218300.0
2006-12-08 10:00:00,23.59,23.61,23.51,23.57,54500.0,13.3614,13.3728,13.3161,13.3501,54500.0
2006-12-08 10:10:00,23.57,23.61,23.55,23.59,68300.0,13.3501,13.3728,13.3388,13.3614,68300.0
2006-12-08 10:20:00,23.59,23.62,23.59,23.62,49000.0,13.3614,13.3784,13.3614,13.3784,49000.0
2006-12-08 10:30:00,23.62,23.63,23.59,23.6,59900.0,13.3784,13.3841,13.3614,13.3671,59900.0
2006-12-08 10:40:00,23.6,23.6,23.58,23.59,57200.0,13.3671,13.3671,13.3558,13.3614,57200.0
2006-12-08 10:50:00,23.59,23.62,23.58,23.6,106200.0,13.3614,13.3784,13.3558,13.3671,106200.0
2006-12-08 11:00:00,23.6,23.62,23.58,23.61,69200.0,13.3671,13.3784,13.3558,13.3728,69200.0
2006-12-08 11:10:00,23.61,23.63,23.58,23.63,128400.0,13.3728,13.3841,13.3558,13.3841,128400.0
2006-12-08 11:20:00,23.63,23.65,23.61,23.65,67100.0,13.3841,13.3954,13.3728,13.3954,67100.0
2006-12-08 11:30:00,23.64,23.65,23.6,23.6,66500.0,13.3898,13.3954,13.3671,13.3671,66500.0
2006-12-08 11:40:00,23.61,23.62,23.58,23.61,55900.0,13.3728,13.3784,13.3558,13.3728,55900.0
2006-12-08 11:50:00,23.61,23.63,23.61,23.61,60800.0,13.3728,13.3841,13.3728,13.3728,60800.0
2006-12-08 12:00:00,23.61,23.62,23.6,23.62,24300.0,13.3728,13.3784,13.3671,13.3784,24300.0
2006-12-08 12:10:00,23.62,23.62,23.59,23.61,77200.0,13.3784,13.3784,13.3614,13.3728,77200.0
2006-12-08 12:20:00,23.62,23.67,23.6,23.66,270100.0,13.3784,13.4068,13.3671,13.4011,270100.0
2006-12-08 12:30:00,23.66,23.66,23.61,23.63,146300.0,13.4011,13.4011,13.3728,13.3841,146300.0
2006-12-08 12:40:00,23.62,23.65,23.62,23.64,53000.0,13.3784,13.3954,13.3784,13.3898,53000.0
2006-12-08 12:50:00,23.65,23.65,23.63,23.65,41600.0,13.3954,13.3954,13.3841,13.3954,41600.0
2006-12-08 13:00:00,23.64,23.65,23.64,23.65,26200.0,13.3898,13.3954,13.3898,13.3954,26200.0
2006-12-08 13:10:00,23.64,23.65,23.64,23.65,48900.0,13.3898,13.3954,13.3898,13.3954,48900.0
2006-12-08 13:20:00,23.65,23.65,23.63,23.63,43600.0,13.3954,13.3954,13.3841,13.3841,43600.0
2006-12-08 13:30:00,23.63,23.64,23.62,23.63,39300.0,13.3841,13.3898,13.3784,13.3841,39300.0
2006-12-08 13:40:00,23.63,23.64,23.62,23.63,69800.0,13.3841,13.3898,13.3784,13.3841,69800.0
2006-12-08 13:50:00,23.63,23.63,23.6,23.61,83300.0,13.3841,13.3841,13.3671,13.3728,83300.0
2006-12-08 14:00:00,23.62,23.65,23.61,23.65,32800.0,13.3784,13.3954,13.3728,13.3954,32800.0
2006-12-08 14:10:00,23.64,23.65,23.63,23.65,83000.0,13.3898,13.3954,13.3841,13.3954,83000.0
2006-12-08 14:20:00,23.64,23.65,23.62,23.63,54600.0,13.3898,13.3954,13.3784,13.3841,54600.0
2006-12-08 14:30:00,23.64,23.64,23.59,23.6,69500.0,13.3898,13.3898,13.3614,13.3671,69500.0
2006-12-08 14:40:00,23.6,23.61,23.6,23.61,31500.0,13.3671,13.3728,13.3671,13.3728,31500.0
2006-12-08 14:50:00,23.6,23.63,23.6,23.63,63700.0,13.3671,13.3841,13.3671,13.3841,63700.0
2006-12-08 15:00:00,23.62,23.63,23.6,23.62,64100.0,13.3784,13.3841,13.3671,13.3784,64100.0
2006-12-08 15:10:00,23.61,23.63,23.61,23.62,41700.0,13.3728,13.3841,13.3728,13.3784,41700.0
2006-12-08 15:20:00,23.63,23.66,23.62,23.65,160100.0,13.3841,13.4011,13.3784,13.3954,160100.0
2006-12-08 15:30:00,23.65,23.65,23.63,23.64,141300.0,13.3954,13.3954,13.3841,13.3898,141300.0
2006-12-08 15:40:00,23.65,23.66,23.64,23.65,198300.0,13.3954,13.4011,13.3898,13.3954,198300.0
2006-12-08 15:50:00,23.65,23.65,23.62,23.63,152000.0,13.3954,13.3954,13.3784,13.3841,152000.0
2006-12-11 09:30:00,23.62,23.68,23.57,23.58,174400.0,13.3784,13.4124,13.3501,13.3558,174400.0
2006-12-11 09:40:00,23.58,23.65,23.56,23.61,175500.0,13.3558,13.3954,13.3444,13.3728,175500.0
2006-12-11 09:50:00,23.61,23.64,23.6,23.62,97500.0,13.3728,13.3898,13.3671,13.3784,97500.0
2006-12-11 10:00:00,23.62,23.64,23.61,23.62,210400.0,13.3784,13.3898,13.3728,13.3784,210400.0
2006-12-11 10:10:00,23.62,23.66,23.61,23.64,223300.0,13.3784,13.4011,13.3728,13.3898,223300.0
2006-12-11 10:20:00,23.65,23.67,23.62,23.62,255800.0,13.3954,13.4068,13.3784,13.3784,255800.0
2006-12-11 10:30:00,23.62,23.64,23.61,23.64,51700.0,13.3784,13.3898,13.3728,13.3898,51700.0
2006-12-11 10:40:00,23.63,23.65,23.62,23.63,198600.0,13.3841,13.3954,13.3784,13.3841,198600.0
2006-12-11 10:50:00,23.63,23.66,23.62,23.63,80900.0,13.3841,13.4011,13.3784,13.3841,80900.0
2006-12-11 11:00:00,23.64,23.67,23.62,23.64,115700.0,13.3898,13.4068,13.3784,13.3898,115700.0
2006-12-11 11:10:00,23.65,23.66,23.64,23.66,137300.0,13.3954,13.4011,13.3898,13.4011,137300.0
2006-12-11 11:20:00,23.65,23.68,23.61,23.61,142200.0,13.3954,13.4124,13.3728,13.3728,142200.0
2006-12-11 11:30:00,23.62,23.64,23.61,23.64,73500.0,13.3784,13.3898,13.3728,13.3898,73500.0
2006-12-11 11:40:00,23.64,23.66,23.64,23.66,117000.0,13.3898,13.4011,13.3898,13.4011,117000.0
2006-12-11 11:50:00,23.66,23.66,23.64,23.65,87800.0,13.4011,13.4011,13.3898,13.3954,87800.0
2006-12-11 12:00:00,23.65,23.66,23.64,23.65,203300.0,13.3954,13.4011,13.3898,13.3954,203300.0
2006-12-11 12:10:00,23.65,23.66,23.64,23.65,191900.0,13.3954,13.4011,13.3898,13.3954,191900.0
2006-12-11 12:20:00,23.65,23.65,23.64,23.65,55300.0,13.3954,13.3954,13.3898,13.3954,55300.0
2006-12-11 12:30:00,23.64,23.66,23.64,23.65,433700.0,13.3898,13.4011,13.3898,13.3954,433700.0
2006-12-11 12:40:00,23.65,23.66,23.64,23.65,187800.0,13.3954,13.4011,13.3898,13.3954,187800.0
2006-12-11 12:50:00,23.64,23.65,23.64,23.65,50400.0,13.3898,13.3954,13.3898,13.3954,50400.0
2006-12-11 13:00:00,23.64,23.65,23.64,23.64,28000.0,13.3898,13.3954,13.3898,13.3898,28000.0
2006-12-11 13:10:00,23.64,23.65,23.63,23.63,61100.0,13.3898,13.3954,13.3841,13.3841,61100.0
2006-12-11 13:20:00,23.63,23.65,23.63,23.64,156200.0,13.3841,13.3954,13.3841,13.3898,156200.0
2006-12-11 13:30:00,23.65,23.65,23.62,23.62,52200.0,13.3954,13.3954,13.3784,13.3784,52200.0
2006-12-11 13:40:00,23.63,23.63,23.6,23.61,34900.0,13.3841,13.3841,13.3671,13.3728,34900.0
2006-12-11 13:50:00,23.61,23.62,23.59,23.62,109100.0,13.3728,13.3784,13.3614,13.3784,109100.0
2006-12-11 14:00:00,23.62,23.64,23.6,23.61,63400.0,13.3784,13.3898,13.3671,13.3728,63400.0
2006-12-11 14:10:00,23.6,23.63,23.6,23.62,57300.0,13.3671,13.3841,13.3671,13.3784,57300.0
2006-12-11 14:20:00,23.63,23.63,23.62,23.62,43000.0,13.3841,13.3841,13.3784,13.3784,43000.0
2006-12-11 14:30:00,23.62,23.63,23.62,23.62,55900.0,13.3784,13.3841,13.3784,13.3784,55900.0
2006-12-11 14:40:00,23.62,23.63,23.62,23.62,35600.0,13.3784,13.3841,13.3784,13.3784,35600.0
2006-12-11 14:50:00,23.63,23.63,23.62,23.63,52100.0,13.3841,13.3841,13.3784,13.3841,52100.0
2006-12-11 15:00:00,23.63,23.65,23.62,23.65,111300.0,13.3841,13.3954,13.3784,13.3954,111300.0
2006-12-11 15:10:00,23.65,23.65,23.64,23.65,44500.0,13.3954,13.3954,13.3898,13.3954,44500.0
2006-12-11 15:20:00,23.65,23.65,23.64,23.65,122000.0,13.3954,13.3954,13.3898,13.3954,122000.0
2006-12-11 15:30:00,23.65,23.65,23.61,23.62,84500.0,13.3954,13.3954,13.3728,13.3784,84500.0
2006-12-11 15:40:00,23.62,23.63,23.61,23.62,107100.0,13.3784,13.3841,13.3728,13.3784,107100.0
2006-12-11 15:50:00,23.62,23.65,23.61,23.64,203600.0,13.3784,13.3954,13.3728,13.3898,203600.0
2006-12-12 09:30:00,23.65,23.74,23.63,23.65,80700.0,13.3954,13.4464,13.3841,13.3954,80700.0
2006-12-12 09:40:00,23.66,23.66,23.63,23.64,85400.0,13.4011,13.4011,13.3841,13.3898,85400.0
2006-12-12 09:50:00,23.65,23.66,23.64,23.66,112100.0,13.3954,13.4011,13.3898,13.4011,112100.0
2006-12-12 10:00:00,23.66,23.67,23.64,23.66,482200.0,13.4011,13.4068,13.3898,13.4011,482200.0
2006-12-12 10:10:00,23.66,23.68,23.65,23.67,49000.0,13.4011,13.4124,13.3954,13.4068,49000.0
2006-12-12 10:20:00,23.67,23.69,23.64,23.64,70800.0,13.4068,13.4181,13.3898,13.3898,70800.0
2006-12-12 10:30:00,23.64,23.68,23.64,23.67,73100.0,13.3898,13.4124,13.3898,13.4068,73100.0
2006-12-12 10:40:00,23.67,23.67,23.63,23.63,51400.0,13.4068,13.4068,13.3841,13.3841,51400.0
2006-12-12 10:50:00,23.63,23.63,23.58,23.59,141200.0,13.3841,13.3841,13.3558,13.3614,141200.0
2006-12-12 11:00:00,23.6,23.64,23.6,23.64,29500.0,13.3671,13.3898,13.3671,13.3898,29500.0
2006-12-12 11:10:00,23.64,23.64,23.63,23.64,39800.0,13.3898,13.3898,13.3841,13.3898,39800.0
2006-12-12 11:20:00,23.64,23.65,23.63,23.63,111300.0,13.3898,13.3954,13.3841,13.3841,111300.0
2006-12-12 11:30:00,23.63,23.63,23.59,23.6,116500.0,13.3841,13.3841,13.3614,13.3671,116500.0
2006-12-12 11:40:00,23.61,23.64,23.61,23.64,30200.0,13.3728,13.3898,13.3728,13.3898,30200.0
2006-12-12 11:50:00,23.64,23.64,23.6,23.6,92700.0,13.3898,13.3898,13.3671,13.3671,92700.0
2006-12-12 12:00:00,23.61,23.61,23.57,23.58,142600.0,13.3728,13.3728,13.3501,13.3558,142600.0
2006-12-12 12:10:00,23.57,23.6,23.57,23.59,80800.0,13.3501,13.3671,13.3501,13.3614,80800.0
2006-12-12 12:20:00,23.59,23.6,23.57,23.57,79100.0,13.3614,13.3671,13.3501,13.3501,79100.0
2006-12-12 12:30:00,23.57,23.58,23.56,23.58,101000.0,13.3501,13.3558,13.3444,13.3558,101000.0
2006-12-12 12:40:00,23.58,23.61,23.58,23.61,79000.0,13.3558,13.3728,13.3558,13.3728,79000.0
2006-12-12 12:50:00,23.6,23.61,23.55,23.55,446800.0,13.3671,13.3728,13.3388,13.3388,446800.0
2006-12-12 13:00:00,23.56,23.56,23.49,23.51,58000.0,13.3444,13.3444,13.3048,13.3161,58000.0
2006-12-12 13:10:00,23.51,23.54,23.5,23.54,63000.0,13.3161,13.3331,13.3105,13.3331,63000.0
2006-12-12 13:20:00,23.53,23.54,23.51,23.54,63900.0,13.3275,13.3331,13.3161,13.3331,63900.0
2006-12-12 13:30:00,23.53,23.55,23.52,23.53,59500.0,13.3275,13.3388,13.3218,13.3275,59500.0
2006-12-12 13:40:00,23.54,23.54,23.51,23.54,40400.0,13.3331,13.3331,13.3161,13.3331,40400.0
2006-12-12 13:50:00,23.53,23.53,23.52,23.52,69400.0,13.3275,13.3275,13.3218,13.3218,69400.0
2006-12-12 14:00:00,23.52,23.54,23.52,23.53,71400.0,13.3218,13.3331,13.3218,13.3275,71400.0
2006-12-12 14:10:00,23.53,23.54,23.48,23.5,123600.0,13.3275,13.3331,13.2991,13.3105,123600.0
2006-12-12 14:20:00,23.5,23.59,23.5,23.56,81700.0,13.3105,13.3614,13.3105,13.3444,81700.0
2006-12-12 14:30:00,23.56,23.56,23.52,23.52,77400.0,13.3444,13.3444,13.3218,13.3218,77400.0
2006-12-12 14:40:00,23.52,23.53,23.48,23.52,101400.0,13.3218,13.3275,13.2991,13.3218,101400.0
2006-12-12 14:50:00,23.52,23.56,23.51,23.56,86600.0,13.3218,13.3444,13.3161,13.3444,86600.0
2006-12-12 15:00:00,23.55,23.6,23.54,23.6,84300.0,13.3388,13.3671,13.3331,13.3671,84300.0
2006-12-12 15:10:00,23.6,23.6,23.56,23.6,106500.0,13.3671,13.3671,13.3444,13.3671,106500.0
2006-12-12 15:20:00,23.6,23.62,23.59,23.62,43300.0,13.3671,13.3784,13.3614,13.3784,43300.0
2006-12-12 15:30:00,23.62,23.62,23.59,23.6,56200.0,13.3784,13.3784,13.3614,13.3671,56200.0
2006-12-12 15:40:00,23.6,23.65,23.6,23.65,99000.0,13.3671,13.3954,13.3671,13.3954,99000.0
2006-12-12 15:50:00,23.65,23.66,23.63,23.63,410000.0,13.3954,13.4011,13.3841,13.3841,410000.0
2006-12-13 09:30:00,23.65,23.67,23.55,23.64,214900.0,13.3954,13.4068,13.3388,13.3898,214900.0
2006-12-13 09:40:00,23.63,23.65,23.59,23.62,84300.0,13.3841,13.3954,13.3614,13.3784,84300.0
2006-12-13 09:50:00,23.62,23.69,23.61,23.69,90500.0,13.3784,13.4181,13.3728,13.4181,90500.0
2006-12-13 10:00:00,23.69,23.72,23.62,23.63,135900.0,13.4181,13.4351,13.3784,13.3841,135900.0
2006-12-13 10:10:00,23.63,23.75,23.61,23.64,106800.0,13.3841,13.4521,13.3728,13.3898,106800.0
2006-12-13 10:20:00,23.65,23.73,23.64,23.72,43600.0,13.3954,13.4407,13.3898,13.4351,43600.0
2006-12-13 10:30:00,23.72,23.73,23.67,23.72,79900.0,13.4351,13.4407,13.4068,13.4351,79900.0
2006-12-13 10:40:00,23.72,23.73,23.68,23.7,34400.0,13.4351,13.4407,13.4124,13.4237,34400.0
2006-12-13 10:50:00,23.7,23.7,23.64,23.67,120800.0,13.4237,13.4237,13.3898,13.4068,120800.0
2006-12-13 11:00:00,23.67,23.68,23.64,23.64,148500.0,13.4068,13.4124,13.3898,13.3898,148500.0
2006-12-13 11:10:00,23.65,23.68,23.63,23.68,93100.0,13.3954,13.4124,13.3841,13.4124,93100.0
2006-12-13 11:20:00,23.68,23.68,23.64,23.67,59400.0,13.4124,13.4124,13.3898,13.4068,59400.0
2006-12-13 11:30:00,23.66,23.67,23.64,23.67,86600.0,13.4011,13.4068,13.3898,13.4068,86600.0
2006-12-13 11:40:00,23.66,23.66,23.65,23.66,80200.0,13.4011,13.4011,13.3954,13.4011,80200.0
2006-12-13 11:50:00,23.66,23.66,23.64,23.65,124200.0,13.4011,13.4011,13.3898,13.3954,124200.0
2006-12-13 12:00:00,23.65,23.65,23.63,23.64,57000.0,13.3954,13.3954,13.3841,13.3898,57000.0
2006-12-13 12:10:00,23.64,23.65,23.63,23.64,31600.0,13.3898,13.3954,13.3841,13.3898,31600.0
2006-12-13 12:20:00,23.64,23.65,23.63,23.65,56600.0,13.3898,13.3954,13.3841,13.3954,56600.0
2006-12-13 12:30:00,23.65,23.65,23.64,23.64,33200.0,13.3954,13.3954,13.3898,13.3898,33200.0
2006-12-13 12:40:00,23.65,23.65,23.64,23.65,24900.0,13.3954,13.3954,13.3898,13.3954,24900.0
2006-12-13 12:50:00,23.64,23.65,23.64,23.65,24900.0,13.3898,13.3954,13.3898,13.3954,24900.0
2006-12-13 13:00:00,23.64,23.66,23.64,23.66,31600.0,13.3898,13.4011,13.3898,13.4011,31600.0
2006-12-13 13:10:00,23.66,23.67,23.64,23.65,30900.0,13.4011,13.4068,13.3898,13.3954,30900.0
2006-12-13 13:20:00,23.64,23.65,23.64,23.64,41100.0,13.3898,13.3954,13.3898,13.3898,41100.0
2006-12-13 13:30:00,23.64,23.64,23.6,23.63,92700.0,13.3898,13.3898,13.3671,13.3841,92700.0
2006-12-13 13:40:00,23.62,23.63,23.61,23.63,61100.0,13.3784,13.3841,13.3728,13.3841,61100.0
2006-12-13 13:50:00,23.62,23.65,23.62,23.62,64400.0,13.3784,13.3954,13.3784,13.3784,64400.0
2006-12-13 14:00:00,23.62,23.67,23.62,23.66,203900.0,13.3784,13.4068,13.3784,13.4011,203900.0
2006-12-13 14:10:00,23.66,23.68,23.65,23.68,52800.0,13.4011,13.4124,13.3954,13.4124,52800.0
2006-12-13 14:20:00,23.68,23.71,23.65,23.66,93600.0,13.4124,13.4294,13.3954,13.4011,93600.0
2006-12-13 14:30:00,23.65,23.67,23.65,23.66,117300.0,13.3954,13.4068,13.3954,13.4011,117300.0
2006-12-13 14:40:00,23.66,23.67,23.63,23.65,60900.0,13.4011,13.4068,13.3841,13.3954,60900.0
2006-12-13 14:50:00,23.65,23.65,23.63,23.64,40700.0,13.3954,13.3954,13.3841,13.3898,40700.0
2006-12-13 15:00:00,23.64,23.65,23.63,23.65,54000.0,13.3898,13.3954,13.3841,13.3954,54000.0
2006-12-13 15:10:00,23.65,23.68,23.64,23.68,215700.0,13.3954,13.4124,13.3898,13.4124,215700.0
2006-12-13 15:20:00,23.68,23.69,23.67,23.68,83500.0,13.4124,13.4181,13.4068,13.4124,83500.0
2006-12-13 15:30:00,23.68,23.68,23.62,23.67,306200.0,13.4124,13.4124,13.3784,13.4068,306200.0
2006-12-13 15:40:00,23.67,23.74,23.66,23.72,115600.0,13.4068,13.4464,13.4011,13.4351,115600.0
2006-12-13 15:50:00,23.73,23.77,23.66,23.66,299000.0,13.4407,13.4634,13.4011,13.4011,299000.0
2006-12-14 09:30:00,23.69,23.74,23.64,23.65,88400.0,13.4181,13.4464,13.3898,13.3954,88400.0
2006-12-14 09:40:00,23.65,23.75,23.64,23.75,70900.0,13.3954,13.4521,13.3898,13.4521,70900.0
2006-12-14 09:50:00,23.75,23.86,23.72,23.84,79900.0,13.4521,13.5144,13.4351,13.503,79900.0
2006-12-14 10:00:00,23.84,23.84,23.78,23.81,98800.0,13.503,13.503,13.4691,13.486,98800.0
2006-12-14 10:10:00,23.82,23.82,23.73,23.77,59800.0,13.4917,13.4917,13.4407,13.4634,59800.0
2006-12-14 10:20:00,23.77,23.8,23.7,23.79,116200.0,13.4634,13.4804,13.4237,13.4747,116200.0
2006-12-14 10:30:00,23.8,23.82,23.74,23.78,157400.0,13.4804,13.4917,13.4464,13.4691,157400.0
2006-12-14 10:40:00,23.78,23.78,23.71,23.75,76000.0,13.4691,13.4691,13.4294,13.4521,76000.0
2006-12-14 10:50:00,23.75,23.75,23.7,23.73,52000.0,13.4521,13.4521,13.4237,13.4407,52000.0
2006-12-14 11:00:00,23.72,23.75,23.7,23.74,50000.0,13.4351,13.4521,13.4237,13.4464,50000.0
2006-12-14 11:10:00,23.75,23.76,23.72,23.75,42800.0,13.4521,13.4577,13.4351,13.4521,42800.0
2006-12-14 11:20:00,23.75,23.78,23.74,23.74,46400.0,13.4521,13.4691,13.4464,13.4464,46400.0
2006-12-14 11:30:00,23.73,23.77,23.73,23.76,48600.0,13.4407,13.4634,13.4407,13.4577,48600.0
2006-12-14 11:40:00,23.77,23.77,23.75,23.76,24900.0,13.4634,13.4634,13.4521,13.4577,24900.0
2006-12-14 11:50:00,23.76,23.77,23.73,23.74,41400.0,13.4577,13.4634,13.4407,13.4464,41400.0
2006-12-14 12:00:00,23.74,23.77,23.72,23.77,74000.0,13.4464,13.4634,13.4351,13.4634,74000.0
2006-12-14 12:10:00,23.77,23.77,23.75,23.76,54500.0,13.4634,13.4634,13.4521,13.4577,54500.0
2006-12-14 12:20:00,23.77,23.82,23.77,23.82,60200.0,13.4634,13.4917,13.4634,13.4917,60200.0
2006-12-14 12:30:00,23.82,23.85,23.81,23.85,78400.0,13.4917,13.5087,13.486,13.5087,78400.0
2006-12-14 12:40:00,23.85,23.85,23.8,23.8,50600.0,13.5087,13.5087,13.4804,13.4804,50600.0
2006-12-14 12:50:00,23.8,23.84,23.79,23.83,55900.0,13.4804,13.503,13.4747,13.4974,55900.0
2006-12-14 13:00:00,23.83,23.84,23.81,23.82,25300.0,13.4974,13.503,13.486,13.4917,25300.0
2006-12-14 13:10:00,23.83,23.89,23.83,23.83,50200.0,13.4974,13.5314,13.4974,13.4974,50200.0
2006-12-14 13:20:00,23.84,23.84,23.81,23.81,16400.0,13.503,13.503,13.486,13.486,16400.0
2006-12-14 13:30:00,23.81,23.82,23.8,23.8,54800.0,13.486,13.4917,13.4804,13.4804,54800.0
2006-12-14 13:40:00,23.8,23.86,23.79,23.85,52600.0,13.4804,13.5144,13.4747,13.5087,52600.0
2006-12-14 13:50:00,23.86,23.87,23.85,23.86,30900.0,13.5144,13.52,13.5087,13.5144,30900.0
2006-12-14 14:00:00,23.85,23.91,23.85,23.9,48900.0,13.5087,13.5427,13.5087,13.537,48900.0
2006-12-14 14:10:00,23.91,23.96,23.9,23.93,75100.0,13.5427,13.571,13.537,13.554,75100.0
2006-12-14 14:20:00,23.94,23.94,23.9,23.91,74300.0,13.5597,13.5597,13.537,13.5427,74300.0
2006-12-14 14:30:00,23.91,23.96,23.91,23.94,58200.0,13.5427,13.571,13.5427,13.5597,58200.0
2006-12-14 14:40:00,23.93,23.98,23.9,23.97,106200.0,13.554,13.5823,13.537,13.5767,106200.0
2006-12-14 14:50:00,23.99,24.02,23.97,24.02,171200.0,13.588,13.605,13.5767,13.605,171200.0
2006-12-14 15:00:00,24.02,24.03,24.02,24.02,117000.0,13.605,13.6107,13.605,13.605,117000.0
2006-12-14 15:10:00,24.02,24.02,23.92,23.92,114300.0,13.605,13.605,13.5484,13.5484,114300.0
2006-12-14 15:20:00,23.92,23.93,23.88,23.88,66800.0,13.5484,13.554,13.5257,13.5257,66800.0
2006-12-14 15:30:00,23.89,23.89,23.86,23.86,92100.0,13.5314,13.5314,13.5144,13.5144,92100.0
2006-12-14 15:40:00,23.87,23.91,23.86,23.91,163800.0,13.52,13.5427,13.5144,13.5427,163800.0
2006-12-14 15:50:00,23.9,23.91,23.9,23.91,80900.0,13.537,13.5427,13.537,13.5427,80900.0
2006-12-15 09:30:00,23.91,24.26,23.91,24.0,1081300.0,13.5427,13.7409,13.5427,13.5937,1081300.0
2006-12-15 09:40:00,24.0,24.08,23.95,24.07,157900.0,13.5937,13.639,13.5653,13.6333,157900.0
2006-12-15 09:50:00,24.08,24.08,24.0,24.02,186100.0,13.639,13.639,13.5937,13.605,186100.0
2006-12-15 10:00:00,24.02,24.11,24.0,24.11,292600.0,13.605,13.656,13.5937,13.656,292600.0
2006-12-15 10:10:00,24.11,24.13,24.1,24.11,57200.0,13.656,13.6673,13.6503,13.656,57200.0
2006-12-15 10:20:00,24.11,24.17,24.11,24.17,76100.0,13.656,13.69,13.656,13.69,76100.0
2006-12-15 10:30:00,24.17,24.22,24.14,24.21,96900.0,13.69,13.7183,13.673,13.7126,96900.0
2006-12-15 10:40:00,24.22,24.31,24.21,24.3,143900.0,13.7183,13.7693,13.7126,13.7636,143900.0
2006-12-15 10:50:00,24.3,24.31,24.23,24.26,119000.0,13.7636,13.7693,13.7239,13.7409,119000.0
2006-12-15 11:00:00,24.26,24.28,24.25,24.26,178200.0,13.7409,13.7523,13.7353,13.7409,178200.0
2006-12-15 11:10:00,24.26,24.27,24.25,24.25,96800.0,13.7409,13.7466,13.7353,13.7353,96800.0
2006-12-15 11:20:00,24.25,24.26,24.2,24.2,123900.0,13.7353,13.7409,13.7069,13.7069,123900.0
2006-12-15 11:30:00,24.2,24.21,24.14,24.15,77700.0,13.7069,13.7126,13.673,13.6786,77700.0
2006-12-15 11:40:00,24.16,24.18,24.12,24.14,87300.0,13.6843,13.6956,13.6616,13.673,87300.0
2006-12-15 11:50:00,24.13,24.14,24.12,24.14,30700.0,13.6673,13.673,13.6616,13.673,30700.0
2006-12-15 12:00:00,24.14,24.14,24.1,24.1,59600.0,13.673,13.673,13.6503,13.6503,59600.0
2006-12-15 12:10:00,24.1,24.11,24.1,24.1,33000.0,13.6503,13.656,13.6503,13.6503,33000.0
2006-12-15 12:20:00,24.1,24.11,24.1,24.11,97900.0,13.6503,13.656,13.6503,13.656,97900.0
2006-12-15 12:30:00,24.1,24.11,24.1,24.1,23400.0,13.6503,13.656,13.6503,13.6503,23400.0
2006-12-15 12:40:00,24.11,24.12,24.1,24.11,40300.0,13.656,13.6616,13.6503,13.656,40300.0
2006-12-15 12:50:00,24.11,24.12,24.1,24.1,43400.0,13.656,13.6616,13.6503,13.6503,43400.0
2006-12-15 13:00:00,24.1,24.11,24.1,24.1,39600.0,13.6503,13.656,13.6503,13.6503,39600.0
2006-12-15 13:10:00,24.1,24.12,24.1,24.1,36300.0,13.6503,13.6616,13.6503,13.6503,36300.0
2006-12-15 13:20:00,24.1,24.12,24.1,24.11,60500.0,13.6503,13.6616,13.6503,13.656,60500.0
2006-12-15 13:30:00,24.11,24.12,24.07,24.09,64200.0,13.656,13.6616,13.6333,13.6446,64200.0
2006-12-15 13:40:00,24.08,24.1,24.08,24.09,27600.0,13.639,13.6503,13.639,13.6446,27600.0
2006-12-15 13:50:00,24.1,24.14,24.09,24.14,137200.0,13.6503,13.673,13.6446,13.673,137200.0
2006-12-15 14:00:00,24.14,24.21,24.13,24.2,87600.0,13.673,13.7126,13.6673,13.7069,87600.0
2006-12-15 14:10:00,24.19,24.25,24.19,24.25,99600.0,13.7013,13.7353,13.7013,13.7353,99600.0
2006-12-15 14:20:00,24.25,24.27,24.22,24.24,87900.0,13.7353,13.7466,13.7183,13.7296,87900.0
2006-12-15 14:30:00,24.24,24.26,24.22,24.24,93600.0,13.7296,13.7409,13.7183,13.7296,93600.0
2006-12-15 14:40:00,24.23,24.24,24.15,24.17,145600.0,13.7239,13.7296,13.6786,13.69,145600.0
2006-12-15 14:50:00,24.16,24.22,24.15,24.22,108200.0,13.6843,13.7183,13.6786,13.7183,108200.0
2006-12-15 15:00:00,24.22,24.27,24.21,24.27,71100.0,13.7183,13.7466,13.7126,13.7466,71100.0
2006-12-15 15:10:00,24.27,24.33,24.26,24.28,152000.0,13.7466,13.7806,13.7409,13.7523,152000.0
2006-12-15 15:20:00,24.29,24.3,24.18,24.19,146000.0,13.7579,13.7636,13.6956,13.7013,146000.0
2006-12-15 15:30:00,24.19,24.21,24.15,24.16,123600.0,13.7013,13.7126,13.6786,13.6843,123600.0
2006-12-15 15:40:00,24.15,24.17,24.14,24.14,133800.0,13.6786,13.69,13.673,13.673,133800.0
2006-12-15 15:50:00,24.14,24.19,24.14,24.18,220900.0,13.673,13.7013,13.673,13.6956,220900.0
2006-12-18 09:30:00,24.08,24.14,24.03,24.1,77900.0,13.639,13.673,13.6107,13.6503,77900.0
2006-12-18 09:40:00,24.1,24.12,24.03,24.09,29000.0,13.6503,13.6616,13.6107,13.6446,29000.0
2006-12-18 09:50:00,24.08,24.18,24.04,24.11,78200.0,13.639,13.6956,13.6163,13.656,78200.0
2006-12-18 10:00:00,24.11,24.18,24.07,24.15,40300.0,13.656,13.6956,13.6333,13.6786,40300.0
2006-12-18 10:10:00,24.16,24.29,24.15,24.26,57800.0,13.6843,13.7579,13.6786,13.7409,57800.0
2006-12-18 10:20:00,24.26,24.28,24.25,24.25,46700.0,13.7409,13.7523,13.7353,13.7353,46700.0
2006-12-18 10:30:00,24.25,24.26,24.21,24.21,65400.0,13.7353,13.7409,13.7126,13.7126,65400.0
2006-12-18 10:40:00,24.22,24.25,24.2,24.22,73400.0,13.7183,13.7353,13.7069,13.7183,73400.0
2006-12-18 10:50:00,24.22,24.23,24.2,24.21,59300.0,13.7183,13.7239,13.7069,13.7126,59300.0
2006-12-18 11:00:00,24.2,24.22,24.2,24.2,51700.0,13.7069,13.7183,13.7069,13.7069,51700.0
2006-12-18 11:10:00,24.2,24.22,24.2,24.21,53800.0,13.7069,13.7183,13.7069,13.7126,53800.0
2006-12-18 11:20:00,24.22,24.24,24.2,24.24,50300.0,13.7183,13.7296,13.7069,13.7296,50300.0
2006-12-18 11:30:00,24.24,24.25,24.2,24.2,92100.0,13.7296,13.7353,13.7069,13.7069,92100.0
2006-12-18 11:40:00,24.2,24.22,24.2,24.22,35200.0,13.7069,13.7183,13.7069,13.7183,35200.0
2006-12-18 11:50:00,24.21,24.24,24.21,24.21,48100.0,13.7126,13.7296,13.7126,13.7126,48100.0
2006-12-18 12:00:00,24.21,24.21,24.2,24.2,124200.0,13.7126,13.7126,13.7069,13.7069,124200.0
2006-12-18 12:10:00,24.2,24.21,24.17,24.17,105100.0,13.7069,13.7126,13.69,13.69,105100.0
2006-12-18 12:20:00,24.17,24.2,24.17,24.19,34000.0,13.69,13.7069,13.69,13.7013,34000.0
2006-12-18 12:30:00,24.2,24.22,24.18,24.21,121600.0,13.7069,13.7183,13.6956,13.7126,121600.0
2006-12-18 12:40:00,24.22,24.22,24.18,24.19,44500.0,13.7183,13.7183,13.6956,13.7013,44500.0
2006-12-18 12:50:00,24.19,24.2,24.18,24.2,135700.0,13.7013,13.7069,13.6956,13.7069,135700.0
2006-12-18 13:00:00,24.2,24.21,24.18,24.19,91900.0,13.7069,13.7126,13.6956,13.7013,91900.0
2006-12-18 13:10:00,24.19,24.2,24.18,24.18,75800.0,13.7013,13.7069,13.6956,13.6956,75800.0
2006-12-18 13:20:00,24.19,24.2,24.18,24.2,24200.0,13.7013,13.7069,13.6956,13.7069,24200.0
2006-12-18 13:30:00,24.2,24.2,24.19,24.19,28200.0,13.7069,13.7069,13.7013,13.7013,28200.0
2006-12-18 13:40:00,24.19,24.21,24.19,24.19,82200.0,13.7013,13.7126,13.7013,13.7013,82200.0
2006-12-18 13:50:00,24.19,24.2,24.18,24.19,33800.0,13.7013,13.7069,13.6956,13.7013,33800.0
2006-12-18 14:00:00,24.19,24.23,24.18,24.23,79000.0,13.7013,13.7239,13.6956,13.7239,79000.0
2006-12-18 14:10:00,24.22,24.23,24.21,24.23,33500.0,13.7183,13.7239,13.7126,13.7239,33500.0
2006-12-18 14:20:00,24.22,24.25,24.22,24.24,59300.0,13.7183,13.7353,13.7183,13.7296,59300.0
2006-12-18 14:30:00,24.24,24.27,24.23,24.25,85500.0,13.7296,13.7466,13.7239,13.7353,85500.0
2006-12-18 14:40:00,24.25,24.27,24.24,24.25,173600.0,13.7353,13.7466,13.7296,13.7353,173600.0
2006-12-18 14:50:00,24.26,24.28,24.25,24.25,104000.0,13.7409,13.7523,13.7353,13.7353,104000.0
2006-12-18 15:00:00,24.25,24.28,24.25,24.27,103100.0,13.7353,13.7523,13.7353,13.7466,103100.0
2006-12-18 15:10:00,24.27,24.29,24.23,24.25,107700.0,13.7466,13.7579,13.7239,13.7353,107700.0
2006-12-18 15:20:00,24.26,24.31,24.26,24.3,93800.0,13.7409,13.7693,13.7409,13.7636,93800.0
2006-12-18 15:30:00,24.3,24.34,24.3,24.31,220600.0,13.7636,13.7862,13.7636,13.7693,220600.0
2006-12-18 15:40:00,24.3,24.43,24.3,24.43,352400.0,13.7636,13.8372,13.7636,13.8372,352400.0
2006-12-18 15:50:00,24.43,24.45,24.42,24.44,352900.0,13.8372,13.8485,13.8316,13.8429,352900.0
2006-12-19 09:30:00,24.19,24.32,24.14,24.26,152700.0,13.7013,13.7749,13.673,13.7409,152700.0
2006-12-19 09:40:00,24.26,24.35,24.2,24.2,226300.0,13.7409,13.7919,13.7069,13.7069,226300.0
2006-12-19 09:50:00,24.2,24.24,24.11,24.18,167000.0,13.7069,13.7296,13.656,13.6956,167000.0
2006-12-19 10:00:00,24.18,24.21,24.15,24.2,78700.0,13.6956,13.7126,13.6786,13.7069,78700.0
2006-12-19 10:10:00,24.19,24.26,24.19,24.26,77700.0,13.7013,13.7409,13.7013,13.7409,77700.0
2006-12-19 10:20:00,24.26,24.27,24.22,24.26,109100.0,13.7409,13.7466,13.7183,13.7409,109100.0
2006-12-19 10:30:00,24.26,24.28,24.24,24.26,223600.0,13.7409,13.7523,13.7296,13.7409,223600.0
2006-12-19 10:40:00,24.27,24.27,24.23,24.24,109600.0,13.7466,13.7466,13.7239,13.7296,109600.0
2006-12-19 10:50:00,24.24,24.25,24.24,24.25,60000.0,13.7296,13.7353,13.7296,13.7353,60000.0
2006-12-19 11:00:00,24.25,24.26,24.23,24.23,122800.0,13.7353,13.7409,13.7239,13.7239,122800.0
2006-12-19 11:10:00,24.23,24.24,24.18,24.19,142100.0,13.7239,13.7296,13.6956,13.7013,142100.0
2006-12-19 11:20:00,24.19,24.27,24.19,24.26,126500.0,13.7013,13.7466,13.7013,13.7409,126500.0
2006-12-19 11:30:00,24.25,24.26,24.23,24.23,165200.0,13.7353,13.7409,13.7239,13.7239,165200.0
2006-12-19 11:40:00,24.24,24.27,24.23,24.27,92800.0,13.7296,13.7466,13.7239,13.7466,92800.0
2006-12-19 11:50:00,24.27,24.27,24.24,24.25,84000.0,13.7466,13.7466,13.7296,13.7353,84000.0
2006-12-19 12:00:00,24.25,24.27,24.24,24.25,212400.0,13.7353,13.7466,13.7296,13.7353,212400.0
2006-12-19 12:10:00,24.25,24.27,24.24,24.24,130600.0,13.7353,13.7466,13.7296,13.7296,130600.0
2006-12-19 12:20:00,24.24,24.27,24.23,24.26,108300.0,13.7296,13.7466,13.7239,13.7409,108300.0
2006-12-19 12:30:00,24.26,24.31,24.26,24.3,121600.0,13.7409,13.7693,13.7409,13.7636,121600.0
2006-12-19 12:40:00,24.3,24.33,24.3,24.33,84500.0,13.7636,13.7806,13.7636,13.7806,84500.0
2006-12-19 12:50:00,24.32,24.36,24.32,24.36,98000.0,13.7749,13.7976,13.7749,13.7976,98000.0
2006-12-19 13:00:00,24.36,24.39,24.36,24.39,77500.0,13.7976,13.8146,13.7976,13.8146,77500.0
2006-12-19 13:10:00,24.38,24.39,24.38,24.38,52200.0,13.8089,13.8146,13.8089,13.8089,52200.0
2006-12-19 13:20:00,24.39,24.41,24.38,24.41,115100.0,13.8146,13.8259,13.8089,13.8259,115100.0
2006-12-19 13:30:00,24.41,24.42,24.41,24.42,53000.0,13.8259,13.8316,13.8259,13.8316,53000.0
2006-12-19 13:40:00,24.42,24.45,24.41,24.43,87900.0,13.8316,13.8485,13.8259,13.8372,87900.0
2006-12-19 13:50:00,24.42,24.43,24.41,24.42,61100.0,13.8316,13.8372,13.8259,13.8316,61100.0
2006-12-19 14:00:00,24.42,24.43,24.38,24.42,140800.0,13.8316,13.8372,13.8089,13.8316,140800.0
2006-12-19 14:10:00,24.42,24.48,24.41,24.48,131800.0,13.8316,13.8655,13.8259,13.8655,131800.0
2006-12-19 14:20:00,24.47,24.48,24.46,24.47,76500.0,13.8599,13.8655,13.8542,13.8599,76500.0
2006-12-19 14:30:00,24.47,24.48,24.46,24.48,130900.0,13.8599,13.8655,13.8542,13.8655,130900.0
2006-12-19 14:40:00,24.47,24.49,24.47,24.48,121600.0,13.8599,13.8712,13.8599,13.8655,121600.0
2006-12-19 14:50:00,24.47,24.51,24.47,24.51,119900.0,13.8599,13.8825,13.8599,13.8825,119900.0
2006-12-19 15:00:00,24.51,24.52,24.48,24.5,149100.0,13.8825,13.8882,13.8655,13.8769,149100.0
2006-12-19 15:10:00,24.5,24.53,24.48,24.49,153200.0,13.8769,13.8939,13.8655,13.8712,153200.0
2006-12-19 15:20:00,24.48,24.5,24.45,24.45,94900.0,13.8655,13.8769,13.8485,13.8485,94900.0
2006-12-19 15:30:00,24.45,24.45,24.42,24.43,100400.0,13.8485,13.8485,13.8316,13.8372,100400.0
2006-12-19 15:40:00,24.43,24.43,24.4,24.41,137700.0,13.8372,13.8372,13.8202,13.8259,137700.0
2006-12-19 15:50:00,24.41,24.47,24.4,24.44,208500.0,13.8259,13.8599,13.8202,13.8429,208500.0
2006-12-20 09:30:00,24.44,24.64,24.43,24.61,104200.0,13.8429,13.9562,13.8372,13.9392,104200.0
2006-12-20 09:40:00,24.61,24.62,24.49,24.6,95800.0,13.9392,13.9448,13.8712,13.9335,95800.0
2006-12-20 09:50:00,24.6,24.62,24.55,24.56,70000.0,13.9335,13.9448,13.9052,13.9109,70000.0
2006-12-20 10:00:00,24.56,24.6,24.54,24.55,166100.0,13.9109,13.9335,13.8995,13.9052,166100.0
2006-12-20 10:10:00,24.55,24.56,24.52,24.55,54900.0,13.9052,13.9109,13.8882,13.9052,54900.0
2006-12-20 10:20:00,24.55,24.59,24.53,24.54,85400.0,13.9052,13.9278,13.8939,13.8995,85400.0
2006-12-20 10:30:00,24.53,24.53,22.56,24.49,160600.0,13.8939,13.8939,12.778,13.8712,160600.0
2006-12-20 10:40:00,24.5,24.5,24.45,24.48,101300.0,13.8769,13.8769,13.8485,13.8655,101300.0
2006-12-20 10:50:00,24.48,24.49,24.47,24.49,131100.0,13.8655,13.8712,13.8599,13.8712,131100.0
2006-12-20 11:00:00,24.49,24.49,24.46,24.46,52200.0,13.8712,13.8712,13.8542,13.8542,52200.0
2006-12-20 11:10:00,24.47,24.48,24.46,24.48,33900.0,13.8599,13.8655,13.8542,13.8655,33900.0
2006-12-20 11:20:00,24.48,24.49,24.46,24.49,67900.0,13.8655,13.8712,13.8542,13.8712,67900.0
2006-12-20 11:30:00,24.47,24.49,24.47,24.48,55700.0,13.8599,13.8712,13.8599,13.8655,55700.0
2006-12-20 11:40:00,24.47,24.48,24.46,24.47,37400.0,13.8599,13.8655,13.8542,13.8599,37400.0
2006-12-20 11:50:00,24.47,24.48,24.44,24.45,86300.0,13.8599,13.8655,13.8429,13.8485,86300.0
2006-12-20 12:00:00,24.45,24.45,24.42,24.43,25700.0,13.8485,13.8485,13.8316,13.8372,25700.0
2006-12-20 12:10:00,24.42,24.42,24.39,24.4,51400.0,13.8316,13.8316,13.8146,13.8202,51400.0
2006-12-20 12:20:00,24.39,24.41,24.38,24.38,72300.0,13.8146,13.8259,13.8089,13.8089,72300.0
2006-12-20 12:30:00,24.38,24.38,24.34,24.35,78300.0,13.8089,13.8089,13.7862,13.7919,78300.0
2006-12-20 12:40:00,24.35,24.37,24.34,24.35,105000.0,13.7919,13.8032,13.7862,13.7919,105000.0
2006-12-20 12:50:00,24.35,24.37,24.33,24.34,70400.0,13.7919,13.8032,13.7806,13.7862,70400.0
2006-12-20 13:00:00,24.35,24.39,24.34,24.39,96100.0,13.7919,13.8146,13.7862,13.8146,96100.0
2006-12-20 13:10:00,24.38,24.38,24.32,24.33,35700.0,13.8089,13.8089,13.7749,13.7806,35700.0
2006-12-20 13:20:00,24.33,24.35,24.31,24.35,20800.0,13.7806,13.7919,13.7693,13.7919,20800.0
2006-12-20 13:30:00,24.33,24.34,24.29,24.3,50600.0,13.7806,13.7862,13.7579,13.7636,50600.0
2006-12-20 13:40:00,24.29,24.3,24.25,24.25,61900.0,13.7579,13.7636,13.7353,13.7353,61900.0
2006-12-20 13:50:00,24.25,24.3,24.24,24.29,107100.0,13.7353,13.7636,13.7296,13.7579,107100.0
2006-12-20 14:00:00,24.3,24.31,24.27,24.29,55900.0,13.7636,13.7693,13.7466,13.7579,55900.0
2006-12-20 14:10:00,24.29,24.3,24.29,24.3,12700.0,13.7579,13.7636,13.7579,13.7636,12700.0
2006-12-20 14:20:00,24.3,24.34,24.29,24.34,88800.0,13.7636,13.7862,13.7579,13.7862,88800.0
2006-12-20 14:30:00,24.35,24.41,24.34,24.38,114000.0,13.7919,13.8259,13.7862,13.8089,114000.0
2006-12-20 14:40:00,24.39,24.39,24.34,24.34,62400.0,13.8146,13.8146,13.7862,13.7862,62400.0
2006-12-20 14:50:00,24.34,24.35,24.32,24.32,32200.0,13.7862,13.7919,13.7749,13.7749,32200.0
2006-12-20 15:00:00,24.32,24.32,24.25,24.27,93700.0,13.7749,13.7749,13.7353,13.7466,93700.0
2006-12-20 15:10:00,24.26,24.27,24.21,24.22,73700.0,13.7409,13.7466,13.7126,13.7183,73700.0
2006-12-20 15:20:00,24.22,24.23,24.21,24.23,40500.0,13.7183,13.7239,13.7126,13.7239,40500.0
2006-12-20 15:30:00,24.23,24.27,24.22,24.27,58600.0,13.7239,13.7466,13.7183,13.7466,58600.0
2006-12-20 15:40:00,24.27,24.27,24.26,24.27,46000.0,13.7466,13.7466,13.7409,13.7466,46000.0
2006-12-20 15:50:00,24.27,24.27,24.23,24.25,102700.0,13.7466,13.7466,13.7239,13.7353,102700.0
2006-12-21 09:30:00,24.27,24.45,24.12,24.13,41300.0,13.7466,13.8485,13.6616,13.6673,41300.0
2006-12-21 09:40:00,24.13,24.2,24.09,24.12,98100.0,13.6673,13.7069,13.6446,13.6616,98100.0
2006-12-21 09:50:00,24.11,24.13,24.06,24.08,146600.0,13.656,13.6673,13.6276,13.639,146600.0
2006-12-21 10:00:00,24.08,24.1,24.05,24.08,175900.0,13.639,13.6503,13.622,13.639,175900.0
2006-12-21 10:10:00,24.08,24.12,24.07,24.08,48400.0,13.639,13.6616,13.6333,13.639,48400.0
2006-12-21 10:20:00,24.08,24.25,24.07,24.22,96900.0,13.639,13.7353,13.6333,13.7183,96900.0
2006-12-21 10:30:00,24.23,24.23,24.18,24.21,125800.0,13.7239,13.7239,13.6956,13.7126,125800.0
2006-12-21 10:40:00,24.22,24.22,24.16,24.17,134300.0,13.7183,13.7183,13.6843,13.69,134300.0
2006-12-21 10:50:00,24.16,24.18,24.16,24.17,75000.0,13.6843,13.6956,13.6843,13.69,75000.0
2006-12-21 11:00:00,24.17,24.2,24.16,24.19,55400.0,13.69,13.7069,13.6843,13.7013,55400.0
2006-12-21 11:10:00,24.18,24.2,24.16,24.18,46900.0,13.6956,13.7069,13.6843,13.6956,46900.0
2006-12-21 11:20:00,24.18,24.2,24.16,24.16,77900.0,13.6956,13.7069,13.6843,13.6843,77900.0
2006-12-21 11:30:00,24.16,24.17,24.13,24.13,17800.0,13.6843,13.69,13.6673,13.6673,17800.0
2006-12-21 11:40:00,24.13,24.15,24.11,24.12,125900.0,13.6673,13.6786,13.656,13.6616,125900.0
2006-12-21 11:50:00,24.11,24.12,24.08,24.08,33000.0,13.656,13.6616,13.639,13.639,33000.0
2006-12-21 12:00:00,24.08,24.08,24.04,24.04,121100.0,13.639,13.639,13.6163,13.6163,121100.0
2006-12-21 12:10:00,24.05,24.06,24.03,24.04,171400.0,13.622,13.6276,13.6107,13.6163,171400.0
2006-12-21 12:20:00,24.04,24.05,24.04,24.05,37300.0,13.6163,13.622,13.6163,13.622,37300.0
2006-12-21 12:30:00,24.05,24.05,24.01,24.01,72600.0,13.622,13.622,13.5993,13.5993,72600.0
2006-12-21 12:40:00,24.01,24.02,23.99,24.0,75900.0,13.5993,13.605,13.588,13.5937,75900.0
2006-12-21 12:50:00,24.0,24.01,23.99,24.01,78100.0,13.5937,13.5993,13.588,13.5993,78100.0
2006-12-21 13:00:00,24.01,24.01,23.99,24.0,48700.0,13.5993,13.5993,13.588,13.5937,48700.0
2006-12-21 13:10:00,24.0,24.01,23.99,24.0,16800.0,13.5937,13.5993,13.588,13.5937,16800.0
2006-12-21 13:20:00,23.99,24.0,23.99,24.0,62700.0,13.588,13.5937,13.588,13.5937,62700.0
2006-12-21 13:30:00,24.0,24.0,23.99,24.0,44300.0,13.5937,13.5937,13.588,13.5937,44300.0
2006-12-21 13:40:00,24.0,24.0,23.97,23.99,32600.0,13.5937,13.5937,13.5767,13.588,32600.0
2006-12-21 13:50:00,23.99,24.0,23.96,23.96,45600.0,13.588,13.5937,13.571,13.571,45600.0
2006-12-21 14:00:00,23.96,23.97,23.94,23.95,73400.0,13.571,13.5767,13.5597,13.5653,73400.0
2006-12-21 14:10:00,23.95,23.96,23.93,23.96,47000.0,13.5653,13.571,13.554,13.571,47000.0
2006-12-21 14:20:00,23.96,23.99,23.95,23.99,66500.0,13.571,13.588,13.5653,13.588,66500.0
2006-12-21 14:30:00,23.99,24.01,23.98,24.01,82500.0,13.588,13.5993,13.5823,13.5993,82500.0
2006-12-21 14:40:00,24.0,24.01,24.0,24.01,41500.0,13.5937,13.5993,13.5937,13.5993,41500.0
2006-12-21 14:50:00,24.01,24.02,24.0,24.01,78900.0,13.5993,13.605,13.5937,13.5993,78900.0
2006-12-21 15:00:00,24.01,24.03,24.0,24.02,77100.0,13.5993,13.6107,13.5937,13.605,77100.0
2006-12-21 15:10:00,24.03,24.04,24.01,24.02,147500.0,13.6107,13.6163,13.5993,13.605,147500.0
2006-12-21 15:20:00,24.01,24.02,23.97,23.97,299200.0,13.5993,13.605,13.5767,13.5767,299200.0
2006-12-21 15:30:00,23.97,23.98,23.97,23.97,32500.0,13.5767,13.5823,13.5767,13.5767,32500.0
2006-12-21 15:40:00,23.97,24.0,23.97,23.99,210400.0,13.5767,13.5937,13.5767,13.588,210400.0
2006-12-21 15:50:00,24.0,24.0,23.95,23.96,150500.0,13.5937,13.5937,13.5653,13.571,150500.0
2006-12-22 09:30:00,24.08,24.17,24.04,24.15,80600.0,13.639,13.69,13.6163,13.6786,80600.0
2006-12-22 09:40:00,24.15,24.35,24.1,24.3,97300.0,13.6786,13.7919,13.6503,13.7636,97300.0
2006-12-22 09:50:00,24.3,24.4,24.26,24.38,112000.0,13.7636,13.8202,13.7409,13.8089,112000.0
2006-12-22 10:00:00,24.38,24.47,24.38,24.44,91800.0,13.8089,13.8599,13.8089,13.8429,91800.0
2006-12-22 10:10:00,24.45,24.49,24.43,24.49,66800.0,13.8485,13.8712,13.8372,13.8712,66800.0
2006-12-22 10:20:00,24.49,24.56,24.42,24.56,170500.0,13.8712,13.9109,13.8316,13.9109,170500.0
2006-12-22 10:30:00,24.56,24.57,24.43,24.44,158100.0,13.9109,13.9165,13.8372,13.8429,158100.0
2006-12-22 10:40:00,24.43,24.5,24.43,24.49,235700.0,13.8372,13.8769,13.8372,13.8712,235700.0
2006-12-22 10:50:00,24.48,24.48,24.42,24.46,121400.0,13.8655,13.8655,13.8316,13.8542,121400.0
2006-12-22 11:00:00,24.45,24.45,24.42,24.43,61400.0,13.8485,13.8485,13.8316,13.8372,61400.0
2006-12-22 11:10:00,24.42,24.43,24.38,24.39,58500.0,13.8316,13.8372,13.8089,13.8146,58500.0
2006-12-22 11:20:00,24.39,24.4,24.32,24.33,67800.0,13.8146,13.8202,13.7749,13.7806,67800.0
2006-12-22 11:30:00,24.33,24.34,24.3,24.3,126000.0,13.7806,13.7862,13.7636,13.7636,126000.0
2006-12-22 11:40:00,24.31,24.32,24.29,24.29,116900.0,13.7693,13.7749,13.7579,13.7579,116900.0
2006-12-22 11:50:00,24.3,24.36,24.29,24.35,78300.0,13.7636,13.7976,13.7579,13.7919,78300.0
2006-12-22 12:00:00,24.35,24.36,24.32,24.33,70900.0,13.7919,13.7976,13.7749,13.7806,70900.0
2006-12-22 12:10:00,24.33,24.33,24.26,24.29,64500.0,13.7806,13.7806,13.7409,13.7579,64500.0
2006-12-22 12:20:00,24.29,24.38,24.29,24.36,98100.0,13.7579,13.8089,13.7579,13.7976,98100.0
2006-12-22 12:30:00,24.36,24.37,24.36,24.37,52500.0,13.7976,13.8032,13.7976,13.8032,52500.0
2006-12-22 12:40:00,24.36,24.37,24.36,24.37,22300.0,13.7976,13.8032,13.7976,13.8032,22300.0
2006-12-22 12:50:00,24.37,24.48,24.37,24.48,178100.0,13.8032,13.8655,13.8032,13.8655,178100.0
2006-12-22 13:00:00,24.48,24.48,24.42,24.44,58900.0,13.8655,13.8655,13.8316,13.8429,58900.0
2006-12-22 13:10:00,24.44,24.48,24.43,24.48,53400.0,13.8429,13.8655,13.8372,13.8655,53400.0
2006-12-22 13:20:00,24.49,24.52,24.48,24.5,64100.0,13.8712,13.8882,13.8655,13.8769,64100.0
2006-12-22 13:30:00,24.49,24.51,24.49,24.5,50400.0,13.8712,13.8825,13.8712,13.8769,50400.0
2006-12-22 13:40:00,24.5,24.5,24.47,24.48,25700.0,13.8769,13.8769,13.8599,13.8655,25700.0
2006-12-22 13:50:00,24.47,24.5,24.47,24.49,19700.0,13.8599,13.8769,13.8599,13.8712,19700.0
2006-12-22 14:00:00,24.49,24.5,24.47,24.48,34800.0,13.8712,13.8769,13.8599,13.8655,34800.0
2006-12-22 14:10:00,24.48,24.48,24.47,24.48,20600.0,13.8655,13.8655,13.8599,13.8655,20600.0
2006-12-22 14:20:00,24.47,24.48,24.44,24.45,71200.0,13.8599,13.8655,13.8429,13.8485,71200.0
2006-12-22 14:30:00,24.44,24.45,24.44,24.44,37200.0,13.8429,13.8485,13.8429,13.8429,37200.0
2006-12-22 14:40:00,24.44,24.45,24.4,24.4,68600.0,13.8429,13.8485,13.8202,13.8202,68600.0
2006-12-22 14:50:00,24.4,24.42,24.39,24.4,71000.0,13.8202,13.8316,13.8146,13.8202,71000.0
2006-12-22 15:00:00,24.4,24.41,24.39,24.39,36700.0,13.8202,13.8259,13.8146,13.8146,36700.0
2006-12-22 15:10:00,24.4,24.4,24.39,24.4,50900.0,13.8202,13.8202,13.8146,13.8202,50900.0
2006-12-22 15:20:00,24.39,24.43,24.39,24.43,49500.0,13.8146,13.8372,13.8146,13.8372,49500.0
2006-12-22 15:30:00,24.42,24.45,24.42,24.45,48100.0,13.8316,13.8485,13.8316,13.8485,48100.0
2006-12-22 15:40:00,24.45,24.46,24.43,24.46,43600.0,13.8485,13.8542,13.8372,13.8542,43600.0
2006-12-22 15:50:00,24.46,24.5,24.44,24.49,164900.0,13.8542,13.8769,13.8429,13.8712,164900.0
2006-12-26 09:30:00,24.35,24.46,24.25,24.46,87100.0,13.7919,13.8542,13.7353,13.8542,87100.0
2006-12-26 09:40:00,24.45,24.57,24.44,24.54,30000.0,13.8485,13.9165,13.8429,13.8995,30000.0
2006-12-26 09:50:00,24.52,24.54,24.49,24.51,46000.0,13.8882,13.8995,13.8712,13.8825,46000.0
2006-12-26 10:00:00,24.51,24.52,24.49,24.5,32100.0,13.8825,13.8882,13.8712,13.8769,32100.0
2006-12-26 10:10:00,24.51,24.51,24.49,24.49,49200.0,13.8825,13.8825,13.8712,13.8712,49200.0
2006-12-26 10:20:00,24.49,24.51,24.48,24.5,41800.0,13.8712,13.8825,13.8655,13.8769,41800.0
2006-12-26 10:30:00,24.51,24.52,24.47,24.47,27200.0,13.8825,13.8882,13.8599,13.8599,27200.0
2006-12-26 10:40:00,24.47,24.47,24.43,24.43,34000.0,13.8599,13.8599,13.8372,13.8372,34000.0
2006-12-26 10:50:00,24.43,24.48,24.43,24.44,43700.0,13.8372,13.8655,13.8372,13.8429,43700.0
2006-12-26 11:00:00,24.44,24.45,24.43,24.45,26100.0,13.8429,13.8485,13.8372,13.8485,26100.0
2006-12-26 11:10:00,24.45,24.49,24.44,24.47,65200.0,13.8485,13.8712,13.8429,13.8599,65200.0
2006-12-26 11:20:00,24.46,24.46,24.44,24.44,27900.0,13.8542,13.8542,13.8429,13.8429,27900.0
2006-12-26 11:30:00,24.45,24.46,24.44,24.44,19000.0,13.8485,13.8542,13.8429,13.8429,19000.0
2006-12-26 11:40:00,24.45,24.46,24.43,24.46,45300.0,13.8485,13.8542,13.8372,13.8542,45300.0
2006-12-26 11:50:00,24.45,24.49,24.45,24.49,40000.0,13.8485,13.8712,13.8485,13.8712,40000.0
2006-12-26 12:00:00,24.49,24.5,24.46,24.46,25600.0,13.8712,13.8769,13.8542,13.8542,25600.0
2006-12-26 12:10:00,24.46,24.47,24.45,24.47,23700.0,13.8542,13.8599,13.8485,13.8599,23700.0
2006-12-26 12:20:00,24.47,24.48,24.47,24.48,12100.0,13.8599,13.8655,13.8599,13.8655,12100.0
2006-12-26 12:30:00,24.48,24.5,24.47,24.48,30400.0,13.8655,13.8769,13.8599,13.8655,30400.0
2006-12-26 12:40:00,24.48,24.51,24.48,24.5,30000.0,13.8655,13.8825,13.8655,13.8769,30000.0
2006-12-26 12:50:00,24.5,24.51,24.5,24.5,4300.0,13.8769,13.8825,13.8769,13.8769,4300.0
2006-12-26 13:00:00,24.5,24.51,24.49,24.5,46300.0,13.8769,13.8825,13.8712,13.8769,46300.0
2006-12-26 13:10:00,24.5,24.51,24.49,24.5,44500.0,13.8769,13.8825,13.8712,13.8769,44500.0
2006-12-26 13:20:00,24.5,24.51,24.49,24.5,25400.0,13.8769,13.8825,13.8712,13.8769,25400.0
2006-12-26 13:30:00,24.5,24.52,24.49,24.51,15400.0,13.8769,13.8882,13.8712,13.8825,15400.0
2006-12-26 13:40:00,24.52,24.54,24.51,24.53,52900.0,13.8882,13.8995,13.8825,13.8939,52900.0
2006-12-26 13:50:00,24.54,24.57,24.53,24.57,16500.0,13.8995,13.9165,13.8939,13.9165,16500.0
2006-12-26 14:00:00,24.57,24.57,24.53,24.54,20600.0,13.9165,13.9165,13.8939,13.8995,20600.0
2006-12-26 14:10:00,24.54,24.55,24.53,24.54,12000.0,13.8995,13.9052,13.8939,13.8995,12000.0
2006-12-26 14:20:00,24.54,24.54,24.53,24.54,4800.0,13.8995,13.8995,13.8939,13.8995,4800.0
2006-12-26 14:30:00,24.53,24.54,24.53,24.53,24800.0,13.8939,13.8995,13.8939,13.8939,24800.0
2006-12-26 14:40:00,24.53,24.54,24.53,24.53,9900.0,13.8939,13.8995,13.8939,13.8939,9900.0
2006-12-26 14:50:00,24.54,24.54,24.49,24.51,69400.0,13.8995,13.8995,13.8712,13.8825,69400.0
2006-12-26 15:00:00,24.51,24.51,24.49,24.5,29800.0,13.8825,13.8825,13.8712,13.8769,29800.0
2006-12-26 15:10:00,24.5,24.5,24.48,24.49,12700.0,13.8769,13.8769,13.8655,13.8712,12700.0
2006-12-26 15:20:00,24.49,24.5,24.48,24.49,28500.0,13.8712,13.8769,13.8655,13.8712,28500.0
2006-12-26 15:30:00,24.5,24.56,24.48,24.56,62600.0,13.8769,13.9109,13.8655,13.9109,62600.0
2006-12-26 15:40:00,24.56,24.57,24.53,24.53,65800.0,13.9109,13.9165,13.8939,13.8939,65800.0
2006-12-26 15:50:00,24.53,24.58,24.52,24.58,75200.0,13.8939,13.9222,13.8882,13.9222,75200.0
2006-12-27 09:30:00,24.65,24.73,24.62,24.7,46100.0,13.9618,14.0071,13.9448,13.9901,46100.0
2006-12-27 09:40:00,24.69,24.7,24.64,24.66,24100.0,13.9845,13.9901,13.9562,13.9675,24100.0
2006-12-27 09:50:00,24.67,24.73,24.67,24.68,14900.0,13.9732,14.0071,13.9732,13.9788,14900.0
2006-12-27 10:00:00,24.67,24.7,24.64,24.65,21100.0,13.9732,13.9901,13.9562,13.9618,21100.0
2006-12-27 10:10:00,24.65,24.65,24.57,24.57,28200.0,13.9618,13.9618,13.9165,13.9165,28200.0
2006-12-27 10:20:00,24.56,24.63,24.56,24.63,22400.0,13.9109,13.9505,13.9109,13.9505,22400.0
2006-12-27 10:30:00,24.62,24.63,24.61,24.61,8600.0,13.9448,13.9505,13.9392,13.9392,8600.0
2006-12-27 10:40:00,24.61,24.62,24.6,24.6,19200.0,13.9392,13.9448,13.9335,13.9335,19200.0
2006-12-27 10:50:00,24.6,24.6,24.54,24.54,11000.0,13.9335,13.9335,13.8995,13.8995,11000.0
2006-12-27 11:00:00,24.54,24.58,24.54,24.57,30900.0,13.8995,13.9222,13.8995,13.9165,30900.0
2006-12-27 11:10:00,24.58,24.58,24.54,24.54,26600.0,13.9222,13.9222,13.8995,13.8995,26600.0
2006-12-27 11:20:00,24.54,24.55,24.53,24.53,45100.0,13.8995,13.9052,13.8939,13.8939,45100.0
2006-12-27 11:30:00,24.54,24.54,24.5,24.51,30000.0,13.8995,13.8995,13.8769,13.8825,30000.0
2006-12-27 11:40:00,24.51,24.53,24.5,24.53,37800.0,13.8825,13.8939,13.8769,13.8939,37800.0
2006-12-27 11:50:00,24.53,24.55,24.52,24.54,35700.0,13.8939,13.9052,13.8882,13.8995,35700.0
2006-12-27 12:00:00,24.54,24.55,24.52,24.52,33900.0,13.8995,13.9052,13.8882,13.8882,33900.0
2006-12-27 12:10:00,24.52,24.53,24.5,24.51,12700.0,13.8882,13.8939,13.8769,13.8825,12700.0
2006-12-27 12:20:00,24.5,24.51,24.49,24.5,23300.0,13.8769,13.8825,13.8712,13.8769,23300.0
2006-12-27 12:30:00,24.5,24.51,24.5,24.5,16700.0,13.8769,13.8825,13.8769,13.8769,16700.0
2006-12-27 12:40:00,24.5,24.51,24.49,24.5,16000.0,13.8769,13.8825,13.8712,13.8769,16000.0
2006-12-27 12:50:00,24.5,24.51,24.5,24.51,39700.0,13.8769,13.8825,13.8769,13.8825,39700.0
2006-12-27 13:00:00,24.5,24.51,24.49,24.5,22300.0,13.8769,13.8825,13.8712,13.8769,22300.0
2006-12-27 13:10:00,24.5,24.53,24.49,24.53,34200.0,13.8769,13.8939,13.8712,13.8939,34200.0
2006-12-27 13:20:00,24.53,24.53,24.51,24.51,19200.0,13.8939,13.8939,13.8825,13.8825,19200.0
2006-12-27 13:30:00,24.51,24.52,24.49,24.5,28000.0,13.8825,13.8882,13.8712,13.8769,28000.0
2006-12-27 13:40:00,24.5,24.5,24.47,24.47,58100.0,13.8769,13.8769,13.8599,13.8599,58100.0
2006-12-27 13:50:00,24.48,24.51,24.48,24.51,44200.0,13.8655,13.8825,13.8655,13.8825,44200.0
2006-12-27 14:00:00,24.5,24.52,24.5,24.51,23600.0,13.8769,13.8882,13.8769,13.8825,23600.0
2006-12-27 14:10:00,24.52,24.52,24.49,24.49,25800.0,13.8882,13.8882,13.8712,13.8712,25800.0
2006-12-27 14:20:00,24.5,24.51,24.49,24.5,38800.0,13.8769,13.8825,13.8712,13.8769,38800.0
2006-12-27 14:30:00,24.5,24.5,24.42,24.43,59400.0,13.8769,13.8769,13.8316,13.8372,59400.0
2006-12-27 14:40:00,24.43,24.49,24.42,24.49,67200.0,13.8372,13.8712,13.8316,13.8712,67200.0
2006-12-27 14:50:00,24.49,24.51,24.48,24.51,36500.0,13.8712,13.8825,13.8655,13.8825,36500.0
2006-12-27 15:00:00,24.5,24.53,24.49,24.52,35200.0,13.8769,13.8939,13.8712,13.8882,35200.0
2006-12-27 15:10:00,24.51,24.52,24.49,24.5,54000.0,13.8825,13.8882,13.8712,13.8769,54000.0
2006-12-27 15:20:00,24.5,24.52,24.49,24.5,24000.0,13.8769,13.8882,13.8712,13.8769,24000.0
2006-12-27 15:30:00,24.51,24.51,24.5,24.51,14700.0,13.8825,13.8825,13.8769,13.8825,14700.0
2006-12-27 15:40:00,24.51,24.53,24.5,24.52,42700.0,13.8825,13.8939,13.8769,13.8882,42700.0
2006-12-27 15:50:00,24.52,24.58,24.52,24.57,71600.0,13.8882,13.9222,13.8882,13.9165,71600.0
2006-12-28 09:30:00,24.46,24.6,24.42,24.59,32200.0,13.8542,13.9335,13.8316,13.9278,32200.0
2006-12-28 09:40:00,24.56,24.57,24.49,24.54,31100.0,13.9109,13.9165,13.8712,13.8995,31100.0
2006-12-28 09:50:00,24.54,24.63,24.51,24.61,45000.0,13.8995,13.9505,13.8825,13.9392,45000.0
2006-12-28 10:00:00,24.6,24.71,24.59,24.64,60000.0,13.9335,13.9958,13.9278,13.9562,60000.0
2006-12-28 10:10:00,24.64,24.64,24.55,24.55,24400.0,13.9562,13.9562,13.9052,13.9052,24400.0
2006-12-28 10:20:00,24.55,24.58,24.53,24.54,16300.0,13.9052,13.9222,13.8939,13.8995,16300.0
2006-12-28 10:30:00,24.53,24.54,24.5,24.52,33700.0,13.8939,13.8995,13.8769,13.8882,33700.0
2006-12-28 10:40:00,24.52,24.52,24.51,24.51,9700.0,13.8882,13.8882,13.8825,13.8825,9700.0
2006-12-28 10:50:00,24.51,24.51,24.5,24.5,35500.0,13.8825,13.8825,13.8769,13.8769,35500.0
2006-12-28 11:00:00,24.5,24.51,24.5,24.5,33100.0,13.8769,13.8825,13.8769,13.8769,33100.0
2006-12-28 11:10:00,24.51,24.52,24.49,24.51,79100.0,13.8825,13.8882,13.8712,13.8825,79100.0
2006-12-28 11:20:00,24.5,24.51,24.48,24.48,16000.0,13.8769,13.8825,13.8655,13.8655,16000.0
2006-12-28 11:30:00,24.48,24.51,24.48,24.49,41000.0,13.8655,13.8825,13.8655,13.8712,41000.0
2006-12-28 11:40:00,24.49,24.49,24.47,24.47,9500.0,13.8712,13.8712,13.8599,13.8599,9500.0
2006-12-28 11:50:00,24.47,24.48,24.44,24.45,32400.0,13.8599,13.8655,13.8429,13.8485,32400.0
2006-12-28 12:00:00,24.45,24.45,24.43,24.44,22200.0,13.8485,13.8485,13.8372,13.8429,22200.0
2006-12-28 12:10:00,24.43,24.44,24.42,24.43,8600.0,13.8372,13.8429,13.8316,13.8372,8600.0
2006-12-28 12:20:00,24.43,24.44,24.42,24.44,29700.0,13.8372,13.8429,13.8316,13.8429,29700.0
2006-12-28 12:30:00,24.44,24.44,24.43,24.43,7400.0,13.8429,13.8429,13.8372,13.8372,7400.0
2006-12-28 12:40:00,24.43,24.44,24.43,24.43,26400.0,13.8372,13.8429,13.8372,13.8372,26400.0
2006-12-28 12:50:00,24.44,24.44,24.41,24.41,40400.0,13.8429,13.8429,13.8259,13.8259,40400.0
2006-12-28 13:00:00,24.41,24.42,24.41,24.41,33800.0,13.8259,13.8316,13.8259,13.8259,33800.0
2006-12-28 13:10:00,24.41,24.42,24.4,24.41,20000.0,13.8259,13.8316,13.8202,13.8259,20000.0
2006-12-28 13:20:00,24.41,24.42,24.41,24.41,11400.0,13.8259,13.8316,13.8259,13.8259,11400.0
2006-12-28 13:30:00,24.42,24.42,24.38,24.39,192600.0,13.8316,13.8316,13.8089,13.8146,192600.0
2006-12-28 13:40:00,24.4,24.43,24.39,24.41,88300.0,13.8202,13.8372,13.8146,13.8259,88300.0
2006-12-28 13:50:00,24.41,24.42,24.39,24.39,28600.0,13.8259,13.8316,13.8146,13.8146,28600.0
2006-12-28 14:00:00,24.39,24.4,24.37,24.37,23300.0,13.8146,13.8202,13.8032,13.8032,23300.0
2006-12-28 14:10:00,24.37,24.4,24.37,24.39,35800.0,13.8032,13.8202,13.8032,13.8146,35800.0
2006-12-28 14:20:00,24.38,24.38,24.37,24.37,22200.0,13.8089,13.8089,13.8032,13.8032,22200.0
2006-12-28 14:30:00,24.38,24.38,24.36,24.37,28700.0,13.8089,13.8089,13.7976,13.8032,28700.0
2006-12-28 14:40:00,24.37,24.39,24.37,24.39,24400.0,13.8032,13.8146,13.8032,13.8146,24400.0
2006-12-28 14:50:00,24.39,24.39,24.38,24.39,14400.0,13.8146,13.8146,13.8089,13.8146,14400.0
2006-12-28 15:00:00,24.39,24.39,24.38,24.38,38400.0,13.8146,13.8146,13.8089,13.8089,38400.0
2006-12-28 15:10:00,24.39,24.39,24.38,24.39,29500.0,13.8146,13.8146,13.8089,13.8146,29500.0
2006-12-28 15:20:00,24.38,24.41,24.38,24.4,46500.0,13.8089,13.8259,13.8089,13.8202,46500.0
2006-12-28 15:30:00,24.4,24.41,24.38,24.38,44400.0,13.8202,13.8259,13.8089,13.8089,44400.0
2006-12-28 15:40:00,24.39,24.39,24.36,24.36,40100.0,13.8146,13.8146,13.7976,13.7976,40100.0
2006-12-28 15:50:00,24.36,24.37,24.33,24.34,122500.0,13.7976,13.8032,13.7806,13.7862,122500.0
2006-12-29 09:30:00,24.27,24.36,24.27,24.32,49300.0,13.7466,13.7976,13.7466,13.7749,49300.0
2006-12-29 09:40:00,24.32,24.46,24.3,24.45,76400.0,13.7749,13.8542,13.7636,13.8485,76400.0
2006-12-29 09:50:00,24.45,24.48,24.42,24.46,48700.0,13.8485,13.8655,13.8316,13.8542,48700.0
2006-12-29 10:00:00,24.47,24.52,24.47,24.52,44000.0,13.8599,13.8882,13.8599,13.8882,44000.0
2006-12-29 10:10:00,24.52,24.52,24.5,24.5,24900.0,13.8882,13.8882,13.8769,13.8769,24900.0
2006-12-29 10:20:00,24.5,24.51,24.47,24.51,39200.0,13.8769,13.8825,13.8599,13.8825,39200.0
2006-12-29 10:30:00,24.5,24.51,24.49,24.51,20900.0,13.8769,13.8825,13.8712,13.8825,20900.0
2006-12-29 10:40:00,24.5,24.51,24.49,24.5,36000.0,13.8769,13.8825,13.8712,13.8769,36000.0
2006-12-29 10:50:00,24.5,24.51,24.49,24.5,16000.0,13.8769,13.8825,13.8712,13.8769,16000.0
2006-12-29 11:00:00,24.5,24.51,24.49,24.5,27600.0,13.8769,13.8825,13.8712,13.8769,27600.0
2006-12-29 11:10:00,24.51,24.51,24.49,24.51,31800.0,13.8825,13.8825,13.8712,13.8825,31800.0
2006-12-29 11:20:00,24.51,24.51,24.5,24.5,11300.0,13.8825,13.8825,13.8769,13.8769,11300.0
2006-12-29 11:30:00,24.51,24.51,24.49,24.5,35100.0,13.8825,13.8825,13.8712,13.8769,35100.0
2006-12-29 11:40:00,24.5,24.51,24.49,24.5,26900.0,13.8769,13.8825,13.8712,13.8769,26900.0
2006-12-29 11:50:00,24.5,24.51,24.48,24.48,49800.0,13.8769,13.8825,13.8655,13.8655,49800.0
2006-12-29 12:00:00,24.48,24.51,24.48,24.5,42200.0,13.8655,13.8825,13.8655,13.8769,42200.0
2006-12-29 12:10:00,24.51,24.54,24.5,24.53,65000.0,13.8825,13.8995,13.8769,13.8939,65000.0
2006-12-29 12:20:00,24.54,24.54,24.5,24.5,51700.0,13.8995,13.8995,13.8769,13.8769,51700.0
2006-12-29 12:30:00,24.5,24.51,24.48,24.49,79800.0,13.8769,13.8825,13.8655,13.8712,79800.0
2006-12-29 12:40:00,24.49,24.49,24.44,24.44,65700.0,13.8712,13.8712,13.8429,13.8429,65700.0
2006-12-29 12:50:00,24.44,24.45,24.41,24.41,35300.0,13.8429,13.8485,13.8259,13.8259,35300.0
2006-12-29 13:00:00,24.42,24.42,24.38,24.39,29100.0,13.8316,13.8316,13.8089,13.8146,29100.0
2006-12-29 13:10:00,24.38,24.39,24.37,24.38,18500.0,13.8089,13.8146,13.8032,13.8089,18500.0
2006-12-29 13:20:00,24.37,24.39,24.37,24.38,30500.0,13.8032,13.8146,13.8032,13.8089,30500.0
2006-12-29 13:30:00,24.38,24.39,24.37,24.38,26800.0,13.8089,13.8146,13.8032,13.8089,26800.0
2006-12-29 13:40:00,24.37,24.38,24.37,24.38,23900.0,13.8032,13.8089,13.8032,13.8089,23900.0
2006-12-29 13:50:00,24.38,24.38,24.36,24.37,20200.0,13.8089,13.8089,13.7976,13.8032,20200.0
2006-12-29 14:00:00,24.36,24.37,24.35,24.36,18600.0,13.7976,13.8032,13.7919,13.7976,18600.0
2006-12-29 14:10:00,24.35,24.36,24.33,24.34,36200.0,13.7919,13.7976,13.7806,13.7862,36200.0
2006-12-29 14:20:00,24.33,24.34,24.3,24.31,30200.0,13.7806,13.7862,13.7636,13.7693,30200.0
2006-12-29 14:30:00,24.31,24.31,24.28,24.29,32000.0,13.7693,13.7693,13.7523,13.7579,32000.0
2006-12-29 14:40:00,24.28,24.29,24.25,24.25,42100.0,13.7523,13.7579,13.7353,13.7353,42100.0
2006-12-29 14:50:00,24.25,24.26,24.24,24.24,29900.0,13.7353,13.7409,13.7296,13.7296,29900.0
2006-12-29 15:00:00,24.25,24.26,24.23,24.23,51400.0,13.7353,13.7409,13.7239,13.7239,51400.0
2006-12-29 15:10:00,24.24,24.24,24.21,24.22,68500.0,13.7296,13.7296,13.7126,13.7183,68500.0
2006-12-29 15:20:00,24.22,24.23,24.1,24.1,150700.0,13.7183,13.7239,13.6503,13.6503,150700.0
2006-12-29 15:30:00,24.11,24.2,24.1,24.2,102500.0,13.656,13.7069,13.6503,13.7069,102500.0
2006-12-29 15:40:00,24.2,24.25,24.2,24.24,87400.0,13.7069,13.7353,13.7069,13.7296,87400.0
2006-12-29 15:50:00,24.25,24.27,24.18,24.18,143700.0,13.7353,13.7466,13.6956,13.6956,143700.0
2007-01-03 09:30:00,24.5,24.75,24.5,24.64,229700.0,13.8769,14.0185,13.8769,13.9562,229700.0
2007-01-03 09:40:00,24.64,24.72,24.6,24.6,64800.0,13.9562,14.0015,13.9335,13.9335,64800.0
2007-01-03 09:50:00,24.59,24.6,24.5,24.51,89400.0,13.9278,13.9335,13.8769,13.8825,89400.0
2007-01-03 10:00:00,24.51,24.61,24.5,24.55,91500.0,13.8825,13.9392,13.8769,13.9052,91500.0
2007-01-03 10:10:00,24.55,24.62,24.54,24.6,298300.0,13.9052,13.9448,13.8995,13.9335,298300.0
2007-01-03 10:20:00,24.6,24.73,24.59,24.59,137600.0,13.9335,14.0071,13.9278,13.9278,137600.0
2007-01-03 10:30:00,24.6,24.61,24.53,24.56,72500.0,13.9335,13.9392,13.8939,13.9109,72500.0
2007-01-03 10:40:00,24.56,24.58,24.53,24.56,87200.0,13.9109,13.9222,13.8939,13.9109,87200.0
2007-01-03 10:50:00,24.56,24.56,24.5,24.56,74100.0,13.9109,13.9109,13.8769,13.9109,74100.0
2007-01-03 11:00:00,24.55,24.57,24.51,24.57,74900.0,13.9052,13.9165,13.8825,13.9165,74900.0
2007-01-03 11:10:00,24.57,24.63,24.56,24.62,69000.0,13.9165,13.9505,13.9109,13.9448,69000.0
2007-01-03 11:20:00,24.62,24.65,24.58,24.64,57500.0,13.9448,13.9618,13.9222,13.9562,57500.0
2007-01-03 11:30:00,24.63,24.64,24.61,24.63,50900.0,13.9505,13.9562,13.9392,13.9505,50900.0
2007-01-03 11:40:00,24.64,24.64,24.58,24.58,39300.0,13.9562,13.9562,13.9222,13.9222,39300.0
2007-01-03 11:50:00,24.59,24.59,24.57,24.58,35900.0,13.9278,13.9278,13.9165,13.9222,35900.0
2007-01-03 12:00:00,24.57,24.58,24.55,24.56,71800.0,13.9165,13.9222,13.9052,13.9109,71800.0
2007-01-03 12:10:00,24.57,24.58,24.55,24.55,62900.0,13.9165,13.9222,13.9052,13.9052,62900.0
2007-01-03 12:20:00,24.56,24.56,24.5,24.52,69400.0,13.9109,13.9109,13.8769,13.8882,69400.0
2007-01-03 12:30:00,24.52,24.52,24.45,24.46,51200.0,13.8882,13.8882,13.8485,13.8542,51200.0
2007-01-03 12:40:00,24.46,24.46,24.45,24.46,47100.0,13.8542,13.8542,13.8485,13.8542,47100.0
2007-01-03 12:50:00,24.46,24.46,24.44,24.46,44900.0,13.8542,13.8542,13.8429,13.8542,44900.0
2007-01-03 13:00:00,24.45,24.46,24.44,24.44,44600.0,13.8485,13.8542,13.8429,13.8429,44600.0
2007-01-03 13:10:00,24.44,24.45,24.37,24.37,64100.0,13.8429,13.8485,13.8032,13.8032,64100.0
2007-01-03 13:20:00,24.37,24.38,24.34,24.35,65500.0,13.8032,13.8089,13.7862,13.7919,65500.0
2007-01-03 13:30:00,24.34,24.36,24.3,24.3,123400.0,13.7862,13.7976,13.7636,13.7636,123400.0
2007-01-03 13:40:00,24.31,24.31,24.28,24.29,92100.0,13.7693,13.7693,13.7523,13.7579,92100.0
2007-01-03 13:50:00,24.29,24.29,24.26,24.27,62600.0,13.7579,13.7579,13.7409,13.7466,62600.0
2007-01-03 14:00:00,24.26,24.27,24.2,24.21,88500.0,13.7409,13.7466,13.7069,13.7126,88500.0
2007-01-03 14:10:00,24.2,24.2,24.15,24.18,91200.0,13.7069,13.7069,13.6786,13.6956,91200.0
2007-01-03 14:20:00,24.18,24.27,24.18,24.26,151600.0,13.6956,13.7466,13.6956,13.7409,151600.0
2007-01-03 14:30:00,24.27,24.29,24.2,24.2,97600.0,13.7466,13.7579,13.7069,13.7069,97600.0
2007-01-03 14:40:00,24.21,24.23,24.08,24.14,93100.0,13.7126,13.7239,13.639,13.673,93100.0
2007-01-03 14:50:00,24.15,24.2,24.07,24.11,81000.0,13.6786,13.7069,13.6333,13.656,81000.0
2007-01-03 15:00:00,24.09,24.15,24.07,24.13,157100.0,13.6446,13.6786,13.6333,13.6673,157100.0
2007-01-03 15:10:00,24.14,24.23,24.13,24.14,120800.0,13.673,13.7239,13.6673,13.673,120800.0
2007-01-03 15:20:00,24.14,24.16,24.14,24.14,101500.0,13.673,13.6843,13.673,13.673,101500.0
2007-01-03 15:30:00,24.15,24.15,24.09,24.09,83100.0,13.6786,13.6786,13.6446,13.6446,83100.0
2007-01-03 15:40:00,24.09,24.14,24.09,24.11,142500.0,13.6446,13.673,13.6446,13.656,142500.0
2007-01-03 15:50:00,24.11,24.2,24.11,24.19,156300.0,13.656,13.7069,13.656,13.7013,156300.0
2007-01-04 09:30:00,24.27,24.36,24.19,24.35,76300.0,13.7466,13.7976,13.7013,13.7919,76300.0
2007-01-04 09:40:00,24.34,24.34,24.2,24.32,61200.0,13.7862,13.7862,13.7069,13.7749,61200.0
2007-01-04 09:50:00,24.31,24.32,24.2,24.25,45600.0,13.7693,13.7749,13.7069,13.7353,45600.0
2007-01-04 10:00:00,24.26,24.28,24.08,24.13,109800.0,13.7409,13.7523,13.639,13.6673,109800.0
2007-01-04 10:10:00,24.13,24.18,24.12,24.16,20600.0,13.6673,13.6956,13.6616,13.6843,20600.0
2007-01-04 10:20:00,24.16,24.16,24.05,24.12,36800.0,13.6843,13.6843,13.622,13.6616,36800.0
2007-01-04 10:30:00,24.11,24.27,24.11,24.27,60500.0,13.656,13.7466,13.656,13.7466,60500.0
2007-01-04 10:40:00,24.27,24.31,24.25,24.31,40400.0,13.7466,13.7693,13.7353,13.7693,40400.0
2007-01-04 10:50:00,24.31,24.34,24.25,24.25,52500.0,13.7693,13.7862,13.7353,13.7353,52500.0
2007-01-04 11:00:00,24.26,24.27,24.25,24.26,35300.0,13.7409,13.7466,13.7353,13.7409,35300.0
2007-01-04 11:10:00,24.25,24.27,24.25,24.25,103400.0,13.7353,13.7466,13.7353,13.7353,103400.0
2007-01-04 11:20:00,24.26,24.26,24.25,24.26,40000.0,13.7409,13.7409,13.7353,13.7409,40000.0
2007-01-04 11:30:00,24.26,24.26,24.24,24.24,41900.0,13.7409,13.7409,13.7296,13.7296,41900.0
2007-01-04 11:40:00,24.24,24.26,24.24,24.25,29100.0,13.7296,13.7409,13.7296,13.7353,29100.0
2007-01-04 11:50:00,24.25,24.27,24.25,24.26,25000.0,13.7353,13.7466,13.7353,13.7409,25000.0
2007-01-04 12:00:00,24.27,24.27,24.25,24.26,46700.0,13.7466,13.7466,13.7353,13.7409,46700.0
2007-01-04 12:10:00,24.25,24.26,24.25,24.26,58200.0,13.7353,13.7409,13.7353,13.7409,58200.0
2007-01-04 12:20:00,24.25,24.27,24.25,24.26,29200.0,13.7353,13.7466,13.7353,13.7409,29200.0
2007-01-04 12:30:00,24.26,24.27,24.25,24.26,35300.0,13.7409,13.7466,13.7353,13.7409,35300.0
2007-01-04 12:40:00,24.26,24.28,24.25,24.25,69300.0,13.7409,13.7523,13.7353,13.7353,69300.0
2007-01-04 12:50:00,24.25,24.28,24.25,24.27,37300.0,13.7353,13.7523,13.7353,13.7466,37300.0
2007-01-04 13:00:00,24.27,24.27,24.25,24.26,32100.0,13.7466,13.7466,13.7353,13.7409,32100.0
2007-01-04 13:10:00,24.26,24.26,24.25,24.25,55600.0,13.7409,13.7409,13.7353,13.7353,55600.0
2007-01-04 13:20:00,24.26,24.26,24.21,24.22,115700.0,13.7409,13.7409,13.7126,13.7183,115700.0
2007-01-04 13:30:00,24.21,24.22,24.18,24.19,30700.0,13.7126,13.7183,13.6956,13.7013,30700.0
2007-01-04 13:40:00,24.19,24.2,24.11,24.12,26600.0,13.7013,13.7069,13.656,13.6616,26600.0
2007-01-04 13:50:00,24.12,24.14,24.1,24.14,45300.0,13.6616,13.673,13.6503,13.673,45300.0
2007-01-04 14:00:00,24.14,24.15,24.1,24.13,26100.0,13.673,13.6786,13.6503,13.6673,26100.0
2007-01-04 14:10:00,24.12,24.13,24.11,24.12,22900.0,13.6616,13.6673,13.656,13.6616,22900.0
2007-01-04 14:20:00,24.12,24.13,24.08,24.09,167800.0,13.6616,13.6673,13.639,13.6446,167800.0
2007-01-04 14:30:00,24.09,24.14,24.06,24.07,148200.0,13.6446,13.673,13.6276,13.6333,148200.0
2007-01-04 14:40:00,24.07,24.13,24.06,24.12,153700.0,13.6333,13.6673,13.6276,13.6616,153700.0
2007-01-04 14:50:00,24.13,24.19,24.13,24.16,69400.0,13.6673,13.7013,13.6673,13.6843,69400.0
2007-01-04 15:00:00,24.16,24.21,24.15,24.18,60100.0,13.6843,13.7126,13.6786,13.6956,60100.0
2007-01-04 15:10:00,24.19,24.23,24.18,24.2,77900.0,13.7013,13.7239,13.6956,13.7069,77900.0
2007-01-04 15:20:00,24.2,24.2,24.09,24.16,115900.0,13.7069,13.7069,13.6446,13.6843,115900.0
2007-01-04 15:30:00,24.17,24.17,24.14,24.14,116600.0,13.69,13.69,13.673,13.673,116600.0
2007-01-04 15:40:00,24.15,24.22,24.15,24.2,104200.0,13.6786,13.7183,13.6786,13.7069,104200.0
2007-01-04 15:50:00,24.21,24.23,24.19,24.23,130400.0,13.7126,13.7239,13.7013,13.7239,130400.0
2007-01-05 09:30:00,24.15,24.16,23.9,23.91,95600.0,13.6786,13.6843,13.537,13.5427,95600.0
2007-01-05 09:40:00,23.9,23.97,23.82,23.94,72800.0,13.537,13.5767,13.4917,13.5597,72800.0
2007-01-05 09:50:00,23.91,23.93,23.88,23.9,104900.0,13.5427,13.554,13.5257,13.537,104900.0
2007-01-05 10:00:00,23.9,23.93,23.88,23.91,119000.0,13.537,13.554,13.5257,13.5427,119000.0
2007-01-05 10:10:00,23.92,23.95,23.9,23.91,83300.0,13.5484,13.5653,13.537,13.5427,83300.0
2007-01-05 10:20:00,23.91,23.92,23.85,23.87,44700.0,13.5427,13.5484,13.5087,13.52,44700.0
2007-01-05 10:30:00,23.87,23.95,23.87,23.93,86800.0,13.52,13.5653,13.52,13.554,86800.0
2007-01-05 10:40:00,23.93,23.94,23.89,23.89,27600.0,13.554,13.5597,13.5314,13.5314,27600.0
2007-01-05 10:50:00,23.89,23.91,23.89,23.9,39400.0,13.5314,13.5427,13.5314,13.537,39400.0
2007-01-05 11:00:00,23.91,23.91,23.87,23.87,48100.0,13.5427,13.5427,13.52,13.52,48100.0
2007-01-05 11:10:00,23.87,23.88,23.82,23.82,53100.0,13.52,13.5257,13.4917,13.4917,53100.0
2007-01-05 11:20:00,23.82,23.82,23.79,23.8,54700.0,13.4917,13.4917,13.4747,13.4804,54700.0
2007-01-05 11:30:00,23.8,23.9,23.79,23.87,126100.0,13.4804,13.537,13.4747,13.52,126100.0
2007-01-05 11:40:00,23.88,23.9,23.86,23.88,42300.0,13.5257,13.537,13.5144,13.5257,42300.0
2007-01-05 11:50:00,23.87,23.91,23.86,23.9,39400.0,13.52,13.5427,13.5144,13.537,39400.0
2007-01-05 12:00:00,23.91,23.91,23.88,23.88,50500.0,13.5427,13.5427,13.5257,13.5257,50500.0
2007-01-05 12:10:00,23.88,23.89,23.83,23.84,36900.0,13.5257,13.5314,13.4974,13.503,36900.0
2007-01-05 12:20:00,23.83,23.84,23.79,23.82,82200.0,13.4974,13.503,13.4747,13.4917,82200.0
2007-01-05 12:30:00,23.82,23.83,23.77,23.78,50300.0,13.4917,13.4974,13.4634,13.4691,50300.0
2007-01-05 12:40:00,23.78,23.8,23.77,23.78,51900.0,13.4691,13.4804,13.4634,13.4691,51900.0
2007-01-05 12:50:00,23.78,23.79,23.74,23.76,82000.0,13.4691,13.4747,13.4464,13.4577,82000.0
2007-01-05 13:00:00,23.76,23.76,23.73,23.74,93200.0,13.4577,13.4577,13.4407,13.4464,93200.0
2007-01-05 13:10:00,23.73,23.74,23.73,23.74,20600.0,13.4407,13.4464,13.4407,13.4464,20600.0
2007-01-05 13:20:00,23.73,23.74,23.73,23.74,38700.0,13.4407,13.4464,13.4407,13.4464,38700.0
2007-01-05 13:30:00,23.73,23.74,23.72,23.73,70600.0,13.4407,13.4464,13.4351,13.4407,70600.0
2007-01-05 13:40:00,23.73,23.73,23.72,23.73,26300.0,13.4407,13.4407,13.4351,13.4407,26300.0
2007-01-05 13:50:00,23.72,23.73,23.71,23.72,30300.0,13.4351,13.4407,13.4294,13.4351,30300.0
2007-01-05 14:00:00,23.72,23.72,23.7,23.7,26800.0,13.4351,13.4351,13.4237,13.4237,26800.0
2007-01-05 14:10:00,23.7,23.71,23.68,23.68,109800.0,13.4237,13.4294,13.4124,13.4124,109800.0
2007-01-05 14:20:00,23.69,23.69,23.68,23.68,30500.0,13.4181,13.4181,13.4124,13.4124,30500.0
2007-01-05 14:30:00,23.69,23.7,23.67,23.69,99000.0,13.4181,13.4237,13.4068,13.4181,99000.0
2007-01-05 14:40:00,23.69,23.7,23.6,23.65,159800.0,13.4181,13.4237,13.3671,13.3954,159800.0
2007-01-05 14:50:00,23.65,23.69,23.65,23.66,97700.0,13.3954,13.4181,13.3954,13.4011,97700.0
2007-01-05 15:00:00,23.67,23.75,23.66,23.75,102600.0,13.4068,13.4521,13.4011,13.4521,102600.0
2007-01-05 15:10:00,23.74,23.75,23.74,23.75,48300.0,13.4464,13.4521,13.4464,13.4521,48300.0
2007-01-05 15:20:00,23.75,23.79,23.74,23.78,80200.0,13.4521,13.4747,13.4464,13.4691,80200.0
2007-01-05 15:30:00,23.78,23.78,23.74,23.75,50000.0,13.4691,13.4691,13.4464,13.4521,50000.0
2007-01-05 15:40:00,23.74,23.75,23.74,23.74,40400.0,13.4464,13.4521,13.4464,13.4464,40400.0
2007-01-05 15:50:00,23.75,23.75,23.73,23.74,83600.0,13.4521,13.4521,13.4407,13.4464,83600.0
2007-01-08 09:30:00,23.78,23.8,23.54,23.54,89200.0,13.4691,13.4804,13.3331,13.3331,89200.0
2007-01-08 09:40:00,23.56,23.68,23.56,23.68,38300.0,13.3444,13.4124,13.3444,13.4124,38300.0
2007-01-08 09:50:00,23.67,23.68,23.63,23.64,49500.0,13.4068,13.4124,13.3841,13.3898,49500.0
2007-01-08 10:00:00,23.64,23.7,23.64,23.67,43500.0,13.3898,13.4237,13.3898,13.4068,43500.0
2007-01-08 10:10:00,23.65,23.66,23.61,23.66,95500.0,13.3954,13.4011,13.3728,13.4011,95500.0
2007-01-08 10:20:00,23.66,23.66,23.61,23.61,210700.0,13.4011,13.4011,13.3728,13.3728,210700.0
2007-01-08 10:30:00,23.61,23.62,23.59,23.6,130600.0,13.3728,13.3784,13.3614,13.3671,130600.0
2007-01-08 10:40:00,23.61,23.71,23.61,23.7,130200.0,13.3728,13.4294,13.3728,13.4237,130200.0
2007-01-08 10:50:00,23.71,23.72,23.68,23.68,38000.0,13.4294,13.4351,13.4124,13.4124,38000.0
2007-01-08 11:00:00,23.68,23.71,23.67,23.68,103700.0,13.4124,13.4294,13.4068,13.4124,103700.0
2007-01-08 11:10:00,23.68,23.72,23.68,23.72,52000.0,13.4124,13.4351,13.4124,13.4351,52000.0
2007-01-08 11:20:00,23.72,23.82,23.72,23.81,113500.0,13.4351,13.4917,13.4351,13.486,113500.0
2007-01-08 11:30:00,23.81,23.82,23.76,23.77,41600.0,13.486,13.4917,13.4577,13.4634,41600.0
2007-01-08 11:40:00,23.78,23.78,23.73,23.73,94200.0,13.4691,13.4691,13.4407,13.4407,94200.0
2007-01-08 11:50:00,23.73,23.73,23.7,23.7,33100.0,13.4407,13.4407,13.4237,13.4237,33100.0
2007-01-08 12:00:00,23.7,23.7,23.68,23.68,33400.0,13.4237,13.4237,13.4124,13.4124,33400.0
2007-01-08 12:10:00,23.69,23.71,23.68,23.7,18400.0,13.4181,13.4294,13.4124,13.4237,18400.0
2007-01-08 12:20:00,23.69,23.7,23.66,23.66,24200.0,13.4181,13.4237,13.4011,13.4011,24200.0
2007-01-08 12:30:00,23.66,23.66,23.65,23.66,10100.0,13.4011,13.4011,13.3954,13.4011,10100.0
2007-01-08 12:40:00,23.65,23.66,23.65,23.65,34700.0,13.3954,13.4011,13.3954,13.3954,34700.0
2007-01-08 12:50:00,23.66,23.66,23.65,23.65,16000.0,13.4011,13.4011,13.3954,13.3954,16000.0
2007-01-08 13:00:00,23.65,23.65,23.64,23.64,40900.0,13.3954,13.3954,13.3898,13.3898,40900.0
2007-01-08 13:10:00,23.64,23.66,23.64,23.65,209500.0,13.3898,13.4011,13.3898,13.3954,209500.0
2007-01-08 13:20:00,23.64,23.65,23.64,23.65,31600.0,13.3898,13.3954,13.3898,13.3954,31600.0
2007-01-08 13:30:00,23.65,23.67,23.64,23.67,21700.0,13.3954,13.4068,13.3898,13.4068,21700.0
2007-01-08 13:40:00,23.67,23.73,23.66,23.72,67400.0,13.4068,13.4407,13.4011,13.4351,67400.0
2007-01-08 13:50:00,23.73,23.75,23.72,23.74,22200.0,13.4407,13.4521,13.4351,13.4464,22200.0
2007-01-08 14:00:00,23.74,23.77,23.74,23.77,47800.0,13.4464,13.4634,13.4464,13.4634,47800.0
2007-01-08 14:10:00,23.77,23.81,23.76,23.8,38400.0,13.4634,13.486,13.4577,13.4804,38400.0
2007-01-08 14:20:00,23.8,23.83,23.79,23.83,38100.0,13.4804,13.4974,13.4747,13.4974,38100.0
2007-01-08 14:30:00,23.83,23.88,23.83,23.86,72400.0,13.4974,13.5257,13.4974,13.5144,72400.0
2007-01-08 14:40:00,23.86,23.87,23.83,23.84,21600.0,13.5144,13.52,13.4974,13.503,21600.0
2007-01-08 14:50:00,23.83,23.84,23.83,23.83,10300.0,13.4974,13.503,13.4974,13.4974,10300.0
2007-01-08 15:00:00,23.83,23.85,23.81,23.85,39800.0,13.4974,13.5087,13.486,13.5087,39800.0
2007-01-08 15:10:00,23.84,23.9,23.84,23.89,37300.0,13.503,13.537,13.503,13.5314,37300.0
2007-01-08 15:20:00,23.9,23.9,23.84,23.85,31300.0,13.537,13.537,13.503,13.5087,31300.0
2007-01-08 15:30:00,23.85,23.9,23.85,23.86,57800.0,13.5087,13.537,13.5087,13.5144,57800.0
2007-01-08 15:40:00,23.85,23.9,23.85,23.89,42200.0,13.5087,13.537,13.5087,13.5314,42200.0
2007-01-08 15:50:00,23.9,23.9,23.88,23.89,58300.0,13.537,13.537,13.5257,13.5314,58300.0
2007-01-09 09:30:00,24.0,24.0,23.87,23.9,62100.0,13.5937,13.5937,13.52,13.537,62100.0
2007-01-09 09:40:00,23.9,23.9,23.75,23.77,49600.0,13.537,13.537,13.4521,13.4634,49600.0
2007-01-09 09:50:00,23.76,23.78,23.72,23.73,27500.0,13.4577,13.4691,13.4351,13.4407,27500.0
2007-01-09 10:00:00,23.73,23.75,23.71,23.72,33000.0,13.4407,13.4521,13.4294,13.4351,33000.0
2007-01-09 10:10:00,23.72,23.74,23.7,23.7,182300.0,13.4351,13.4464,13.4237,13.4237,182300.0
2007-01-09 10:20:00,23.7,23.77,23.7,23.75,18100.0,13.4237,13.4634,13.4237,13.4521,18100.0
2007-01-09 10:30:00,23.75,23.87,23.75,23.87,78300.0,13.4521,13.52,13.4521,13.52,78300.0
2007-01-09 10:40:00,23.86,23.89,23.85,23.88,38800.0,13.5144,13.5314,13.5087,13.5257,38800.0
2007-01-09 10:50:00,23.88,23.89,23.8,23.8,27600.0,13.5257,13.5314,13.4804,13.4804,27600.0
2007-01-09 11:00:00,23.8,23.87,23.8,23.86,34900.0,13.4804,13.52,13.4804,13.5144,34900.0
2007-01-09 11:10:00,23.87,23.91,23.85,23.86,71800.0,13.52,13.5427,13.5087,13.5144,71800.0
2007-01-09 11:20:00,23.86,23.86,23.76,23.78,97100.0,13.5144,13.5144,13.4577,13.4691,97100.0
2007-01-09 11:30:00,23.79,23.8,23.75,23.78,66400.0,13.4747,13.4804,13.4521,13.4691,66400.0
2007-01-09 11:40:00,23.78,23.78,23.71,23.74,72900.0,13.4691,13.4691,13.4294,13.4464,72900.0
2007-01-09 11:50:00,23.73,23.73,23.69,23.7,56600.0,13.4407,13.4407,13.4181,13.4237,56600.0
2007-01-09 12:00:00,23.71,23.71,23.65,23.66,38900.0,13.4294,13.4294,13.3954,13.4011,38900.0
2007-01-09 12:10:00,23.66,23.68,23.65,23.66,55200.0,13.4011,13.4124,13.3954,13.4011,55200.0
2007-01-09 12:20:00,23.65,23.67,23.6,23.6,65100.0,13.3954,13.4068,13.3671,13.3671,65100.0
2007-01-09 12:30:00,23.6,23.6,23.55,23.55,50400.0,13.3671,13.3671,13.3388,13.3388,50400.0
2007-01-09 12:40:00,23.56,23.56,23.5,23.52,119100.0,13.3444,13.3444,13.3105,13.3218,119100.0
2007-01-09 12:50:00,23.51,23.53,23.5,23.52,58900.0,13.3161,13.3275,13.3105,13.3218,58900.0
2007-01-09 13:00:00,23.51,23.52,23.49,23.51,91500.0,13.3161,13.3218,13.3048,13.3161,91500.0
2007-01-09 13:10:00,23.51,23.54,23.5,23.5,38400.0,13.3161,13.3331,13.3105,13.3105,38400.0
2007-01-09 13:20:00,23.5,23.51,23.49,23.5,59100.0,13.3105,13.3161,13.3048,13.3105,59100.0
2007-01-09 13:30:00,23.5,23.52,23.49,23.52,35600.0,13.3105,13.3218,13.3048,13.3218,35600.0
2007-01-09 13:40:00,23.52,23.56,23.52,23.53,48700.0,13.3218,13.3444,13.3218,13.3275,48700.0
2007-01-09 13:50:00,23.53,23.54,23.48,23.48,34500.0,13.3275,13.3331,13.2991,13.2991,34500.0
2007-01-09 14:00:00,23.48,23.54,23.48,23.53,54900.0,13.2991,13.3331,13.2991,13.3275,54900.0
2007-01-09 14:10:00,23.53,23.53,23.49,23.5,127300.0,13.3275,13.3275,13.3048,13.3105,127300.0
2007-01-09 14:20:00,23.49,23.5,23.47,23.47,30900.0,13.3048,13.3105,13.2935,13.2935,30900.0
2007-01-09 14:30:00,23.47,23.48,23.46,23.48,31900.0,13.2935,13.2991,13.2878,13.2991,31900.0
2007-01-09 14:40:00,23.47,23.49,23.46,23.49,38400.0,13.2935,13.3048,13.2878,13.3048,38400.0
2007-01-09 14:50:00,23.48,23.52,23.48,23.5,32000.0,13.2991,13.3218,13.2991,13.3105,32000.0
2007-01-09 15:00:00,23.5,23.51,23.48,23.48,40400.0,13.3105,13.3161,13.2991,13.2991,40400.0
2007-01-09 15:10:00,23.48,23.49,23.46,23.46,38500.0,13.2991,13.3048,13.2878,13.2878,38500.0
2007-01-09 15:20:00,23.47,23.49,23.44,23.49,70000.0,13.2935,13.3048,13.2765,13.3048,70000.0
2007-01-09 15:30:00,23.49,23.55,23.48,23.53,79500.0,13.3048,13.3388,13.2991,13.3275,79500.0
2007-01-09 15:40:00,23.53,23.53,23.47,23.48,153000.0,13.3275,13.3275,13.2935,13.2991,153000.0
2007-01-09 15:50:00,23.47,23.55,23.47,23.51,123000.0,13.2935,13.3388,13.2935,13.3161,123000.0
2007-01-10 09:30:00,23.48,23.52,23.4,23.42,59200.0,13.2991,13.3218,13.2538,13.2652,59200.0
2007-01-10 09:40:00,23.41,23.48,23.4,23.48,24400.0,13.2595,13.2991,13.2538,13.2991,24400.0
2007-01-10 09:50:00,23.47,23.5,23.44,23.5,30200.0,13.2935,13.3105,13.2765,13.3105,30200.0
2007-01-10 10:00:00,23.5,23.54,23.49,23.51,16000.0,13.3105,13.3331,13.3048,13.3161,16000.0
2007-01-10 10:10:00,23.51,23.57,23.42,23.57,24200.0,13.3161,13.3501,13.2652,13.3501,24200.0
2007-01-10 10:20:00,23.57,23.57,23.5,23.53,21600.0,13.3501,13.3501,13.3105,13.3275,21600.0
2007-01-10 10:30:00,23.54,23.58,23.51,23.53,38500.0,13.3331,13.3558,13.3161,13.3275,38500.0
2007-01-10 10:40:00,23.54,23.54,23.49,23.5,33600.0,13.3331,13.3331,13.3048,13.3105,33600.0
2007-01-10 10:50:00,23.51,23.51,23.49,23.5,27100.0,13.3161,13.3161,13.3048,13.3105,27100.0
2007-01-10 11:00:00,23.5,23.56,23.48,23.55,190400.0,13.3105,13.3444,13.2991,13.3388,190400.0
2007-01-10 11:10:00,23.55,23.56,23.53,23.56,30400.0,13.3388,13.3444,13.3275,13.3444,30400.0
2007-01-10 11:20:00,23.55,23.56,23.51,23.52,23500.0,13.3388,13.3444,13.3161,13.3218,23500.0
2007-01-10 11:30:00,23.53,23.57,23.52,23.56,19700.0,13.3275,13.3501,13.3218,13.3444,19700.0
2007-01-10 11:40:00,23.57,23.6,23.55,23.59,40000.0,13.3501,13.3671,13.3388,13.3614,40000.0
2007-01-10 11:50:00,23.58,23.59,23.54,23.54,51300.0,13.3558,13.3614,13.3331,13.3331,51300.0
2007-01-10 12:00:00,23.54,23.55,23.51,23.51,26700.0,13.3331,13.3388,13.3161,13.3161,26700.0
2007-01-10 12:10:00,23.51,23.52,23.51,23.51,233700.0,13.3161,13.3218,13.3161,13.3161,233700.0
2007-01-10 12:20:00,23.51,23.52,23.51,23.51,21100.0,13.3161,13.3218,13.3161,13.3161,21100.0
2007-01-10 12:30:00,23.5,23.5,23.45,23.46,194000.0,13.3105,13.3105,13.2821,13.2878,194000.0
2007-01-10 12:40:00,23.47,23.53,23.46,23.52,32100.0,13.2935,13.3275,13.2878,13.3218,32100.0
2007-01-10 12:50:00,23.52,23.53,23.5,23.51,11900.0,13.3218,13.3275,13.3105,13.3161,11900.0
2007-01-10 13:00:00,23.5,23.52,23.49,23.52,9900.0,13.3105,13.3218,13.3048,13.3218,9900.0
2007-01-10 13:10:00,23.51,23.52,23.5,23.5,8200.0,13.3161,13.3218,13.3105,13.3105,8200.0
2007-01-10 13:20:00,23.5,23.57,23.48,23.56,37700.0,13.3105,13.3501,13.2991,13.3444,37700.0
2007-01-10 13:30:00,23.56,23.58,23.55,23.57,39200.0,13.3444,13.3558,13.3388,13.3501,39200.0
2007-01-10 13:40:00,23.57,23.6,23.57,23.58,19100.0,13.3501,13.3671,13.3501,13.3558,19100.0
2007-01-10 13:50:00,23.58,23.59,23.54,23.54,16300.0,13.3558,13.3614,13.3331,13.3331,16300.0
2007-01-10 14:00:00,23.55,23.55,23.52,23.52,11900.0,13.3388,13.3388,13.3218,13.3218,11900.0
2007-01-10 14:10:00,23.53,23.55,23.52,23.53,23200.0,13.3275,13.3388,13.3218,13.3275,23200.0
2007-01-10 14:20:00,23.53,23.53,23.51,23.51,11500.0,13.3275,13.3275,13.3161,13.3161,11500.0
2007-01-10 14:30:00,23.51,23.52,23.5,23.5,17700.0,13.3161,13.3218,13.3105,13.3105,17700.0
2007-01-10 14:40:00,23.5,23.53,23.5,23.5,40900.0,13.3105,13.3275,13.3105,13.3105,40900.0
2007-01-10 14:50:00,23.51,23.53,23.49,23.5,29400.0,13.3161,13.3275,13.3048,13.3105,29400.0
2007-01-10 15:00:00,23.51,23.51,23.46,23.46,52100.0,13.3161,13.3161,13.2878,13.2878,52100.0
2007-01-10 15:10:00,23.46,23.52,23.46,23.48,46500.0,13.2878,13.3218,13.2878,13.2991,46500.0
2007-01-10 15:20:00,23.48,23.5,23.45,23.47,66600.0,13.2991,13.3105,13.2821,13.2935,66600.0
2007-01-10 15:30:00,23.46,23.47,23.45,23.45,75000.0,13.2878,13.2935,13.2821,13.2821,75000.0
2007-01-10 15:40:00,23.46,23.46,23.42,23.43,92200.0,13.2878,13.2878,13.2652,13.2708,92200.0
2007-01-10 15:50:00,23.42,23.44,23.4,23.44,213500.0,13.2652,13.2765,13.2538,13.2765,213500.0
2007-01-11 09:30:00,23.38,23.42,23.22,23.3,141700.0,13.2425,13.2652,13.1519,13.1972,141700.0
2007-01-11 09:40:00,23.3,23.37,23.27,23.29,161500.0,13.1972,13.2368,13.1802,13.1915,161500.0
2007-01-11 09:50:00,23.28,23.33,23.25,23.27,124500.0,13.1859,13.2142,13.1689,13.1802,124500.0
2007-01-11 10:00:00,23.27,23.31,23.23,23.3,125800.0,13.1802,13.2028,13.1575,13.1972,125800.0
2007-01-11 10:10:00,23.29,23.34,23.26,23.27,251500.0,13.1915,13.2198,13.1745,13.1802,251500.0
2007-01-11 10:20:00,23.26,23.31,23.25,23.3,315700.0,13.1745,13.2028,13.1689,13.1972,315700.0
2007-01-11 10:30:00,23.29,23.31,23.27,23.29,92600.0,13.1915,13.2028,13.1802,13.1915,92600.0
2007-01-11 10:40:00,23.29,23.31,23.28,23.3,74200.0,13.1915,13.2028,13.1859,13.1972,74200.0
2007-01-11 10:50:00,23.29,23.32,23.29,23.3,177000.0,13.1915,13.2085,13.1915,13.1972,177000.0
2007-01-11 11:00:00,23.3,23.31,23.29,23.29,62100.0,13.1972,13.2028,13.1915,13.1915,62100.0
2007-01-11 11:10:00,23.29,23.3,23.29,23.3,34600.0,13.1915,13.1972,13.1915,13.1972,34600.0
2007-01-11 11:20:00,23.29,23.3,23.27,23.29,49200.0,13.1915,13.1972,13.1802,13.1915,49200.0
2007-01-11 11:30:00,23.28,23.29,23.27,23.27,39500.0,13.1859,13.1915,13.1802,13.1802,39500.0
2007-01-11 11:40:00,23.27,23.28,23.25,23.25,60700.0,13.1802,13.1859,13.1689,13.1689,60700.0
2007-01-11 11:50:00,23.25,23.26,23.24,23.25,43000.0,13.1689,13.1745,13.1632,13.1689,43000.0
2007-01-11 12:00:00,23.24,23.25,23.24,23.24,27000.0,13.1632,13.1689,13.1632,13.1632,27000.0
2007-01-11 12:10:00,23.24,23.25,23.23,23.23,92800.0,13.1632,13.1689,13.1575,13.1575,92800.0
2007-01-11 12:20:00,23.23,23.24,23.23,23.23,36800.0,13.1575,13.1632,13.1575,13.1575,36800.0
2007-01-11 12:30:00,23.23,23.24,23.23,23.23,46100.0,13.1575,13.1632,13.1575,13.1575,46100.0
2007-01-11 12:40:00,23.24,23.24,23.23,23.24,36700.0,13.1632,13.1632,13.1575,13.1632,36700.0
2007-01-11 12:50:00,23.23,23.24,23.23,23.24,48700.0,13.1575,13.1632,13.1575,13.1632,48700.0
2007-01-11 13:00:00,23.23,23.25,23.23,23.24,129400.0,13.1575,13.1689,13.1575,13.1632,129400.0
2007-01-11 13:10:00,23.23,23.24,23.23,23.23,51200.0,13.1575,13.1632,13.1575,13.1575,51200.0
2007-01-11 13:20:00,23.23,23.24,23.19,23.2,334100.0,13.1575,13.1632,13.1349,13.1405,334100.0
2007-01-11 13:30:00,23.19,23.21,23.19,23.2,70700.0,13.1349,13.1462,13.1349,13.1405,70700.0
2007-01-11 13:40:00,23.2,23.21,23.19,23.21,43700.0,13.1405,13.1462,13.1349,13.1462,43700.0
2007-01-11 13:50:00,23.2,23.22,23.19,23.19,72400.0,13.1405,13.1519,13.1349,13.1349,72400.0
2007-01-11 14:00:00,23.2,23.2,23.17,23.18,84500.0,13.1405,13.1405,13.1236,13.1292,84500.0
2007-01-11 14:10:00,23.18,23.19,23.18,23.19,48900.0,13.1292,13.1349,13.1292,13.1349,48900.0
2007-01-11 14:20:00,23.19,23.21,23.18,23.21,90400.0,13.1349,13.1462,13.1292,13.1462,90400.0
2007-01-11 14:30:00,23.2,23.21,23.2,23.21,39400.0,13.1405,13.1462,13.1405,13.1462,39400.0
2007-01-11 14:40:00,23.2,23.22,23.18,23.2,186500.0,13.1405,13.1519,13.1292,13.1405,186500.0
2007-01-11 14:50:00,23.2,23.2,23.19,23.19,81800.0,13.1405,13.1405,13.1349,13.1349,81800.0
2007-01-11 15:00:00,23.19,23.2,23.17,23.17,92000.0,13.1349,13.1405,13.1236,13.1236,92000.0
2007-01-11 15:10:00,23.17,23.21,23.17,23.21,125300.0,13.1236,13.1462,13.1236,13.1462,125300.0
2007-01-11 15:20:00,23.21,23.22,23.14,23.14,134700.0,13.1462,13.1519,13.1066,13.1066,134700.0
2007-01-11 15:30:00,23.14,23.17,23.13,23.17,86800.0,13.1066,13.1236,13.1009,13.1236,86800.0
2007-01-11 15:40:00,23.17,23.2,23.13,23.13,215500.0,13.1236,13.1405,13.1009,13.1009,215500.0
2007-01-11 15:50:00,23.13,23.2,23.13,23.2,153400.0,13.1009,13.1405,13.1009,13.1405,153400.0
2007-01-12 09:30:00,23.08,23.22,23.08,23.18,173200.0,13.0726,13.1519,13.0726,13.1292,173200.0
2007-01-12 09:40:00,23.18,23.22,23.14,23.17,91400.0,13.1292,13.1519,13.1066,13.1236,91400.0
2007-01-12 09:50:00,23.19,23.19,23.11,23.17,64500.0,13.1349,13.1349,13.0896,13.1236,64500.0
2007-01-12 10:00:00,23.17,23.17,23.05,23.08,91200.0,13.1236,13.1236,13.0556,13.0726,91200.0
2007-01-12 10:10:00,23.08,23.19,23.08,23.18,65300.0,13.0726,13.1349,13.0726,13.1292,65300.0
2007-01-12 10:20:00,23.18,23.2,23.14,23.16,80400.0,13.1292,13.1405,13.1066,13.1179,80400.0
2007-01-12 10:30:00,23.16,23.19,23.13,23.17,394100.0,13.1179,13.1349,13.1009,13.1236,394100.0
2007-01-12 10:40:00,23.17,23.22,23.13,23.22,33800.0,13.1236,13.1519,13.1009,13.1519,33800.0
2007-01-12 10:50:00,23.22,23.23,23.19,23.21,44500.0,13.1519,13.1575,13.1349,13.1462,44500.0
2007-01-12 11:00:00,23.21,23.21,23.17,23.2,42000.0,13.1462,13.1462,13.1236,13.1405,42000.0
2007-01-12 11:10:00,23.2,23.22,23.19,23.19,48300.0,13.1405,13.1519,13.1349,13.1349,48300.0
2007-01-12 11:20:00,23.19,23.21,23.19,23.2,39200.0,13.1349,13.1462,13.1349,13.1405,39200.0
2007-01-12 11:30:00,23.19,23.23,23.16,23.2,90900.0,13.1349,13.1575,13.1179,13.1405,90900.0
2007-01-12 11:40:00,23.2,23.28,23.2,23.27,156000.0,13.1405,13.1859,13.1405,13.1802,156000.0
2007-01-12 11:50:00,23.27,23.3,23.27,23.28,65600.0,13.1802,13.1972,13.1802,13.1859,65600.0
2007-01-12 12:00:00,23.28,23.3,23.26,23.26,63600.0,13.1859,13.1972,13.1745,13.1745,63600.0
2007-01-12 12:10:00,23.26,23.3,23.26,23.3,88000.0,13.1745,13.1972,13.1745,13.1972,88000.0
2007-01-12 12:20:00,23.3,23.36,23.29,23.35,182800.0,13.1972,13.2312,13.1915,13.2255,182800.0
2007-01-12 12:30:00,23.35,23.39,23.34,23.39,93800.0,13.2255,13.2482,13.2198,13.2482,93800.0
2007-01-12 12:40:00,23.38,23.41,23.36,23.41,69500.0,13.2425,13.2595,13.2312,13.2595,69500.0
2007-01-12 12:50:00,23.41,23.47,23.4,23.44,95700.0,13.2595,13.2935,13.2538,13.2765,95700.0
2007-01-12 13:00:00,23.44,23.44,23.43,23.43,24100.0,13.2765,13.2765,13.2708,13.2708,24100.0
2007-01-12 13:10:00,23.43,23.44,23.4,23.4,28800.0,13.2708,13.2765,13.2538,13.2538,28800.0
2007-01-12 13:20:00,23.41,23.41,23.39,23.39,48400.0,13.2595,13.2595,13.2482,13.2482,48400.0
2007-01-12 13:30:00,23.39,23.44,23.39,23.42,52400.0,13.2482,13.2765,13.2482,13.2652,52400.0
2007-01-12 13:40:00,23.41,23.42,23.38,23.38,41000.0,13.2595,13.2652,13.2425,13.2425,41000.0
2007-01-12 13:50:00,23.39,23.44,23.37,23.42,31500.0,13.2482,13.2765,13.2368,13.2652,31500.0
2007-01-12 14:00:00,23.43,23.43,23.41,23.43,75400.0,13.2708,13.2708,13.2595,13.2708,75400.0
2007-01-12 14:10:00,23.43,23.44,23.4,23.42,46700.0,13.2708,13.2765,13.2538,13.2652,46700.0
2007-01-12 14:20:00,23.42,23.47,23.42,23.45,56000.0,13.2652,13.2935,13.2652,13.2821,56000.0
2007-01-12 14:30:00,23.46,23.47,23.45,23.45,32900.0,13.2878,13.2935,13.2821,13.2821,32900.0
2007-01-12 14:40:00,23.46,23.49,23.45,23.47,107500.0,13.2878,13.3048,13.2821,13.2935,107500.0
2007-01-12 14:50:00,23.48,23.48,23.45,23.46,52500.0,13.2991,13.2991,13.2821,13.2878,52500.0
2007-01-12 15:00:00,23.46,23.47,23.45,23.46,51100.0,13.2878,13.2935,13.2821,13.2878,51100.0
2007-01-12 15:10:00,23.46,23.47,23.44,23.45,83300.0,13.2878,13.2935,13.2765,13.2821,83300.0
2007-01-12 15:20:00,23.44,23.45,23.36,23.36,77800.0,13.2765,13.2821,13.2312,13.2312,77800.0
2007-01-12 15:30:00,23.37,23.39,23.36,23.38,56000.0,13.2368,13.2482,13.2312,13.2425,56000.0
2007-01-12 15:40:00,23.38,23.4,23.36,23.4,88900.0,13.2425,13.2538,13.2312,13.2538,88900.0
2007-01-12 15:50:00,23.4,23.44,23.35,23.41,211300.0,13.2538,13.2765,13.2255,13.2595,211300.0
2007-01-16 09:30:00,23.5,23.52,23.35,23.47,79600.0,13.3105,13.3218,13.2255,13.2935,79600.0
2007-01-16 09:40:00,23.47,23.57,23.41,23.54,49600.0,13.2935,13.3501,13.2595,13.3331,49600.0
2007-01-16 09:50:00,23.54,23.55,23.49,23.5,56500.0,13.3331,13.3388,13.3048,13.3105,56500.0
2007-01-16 10:00:00,23.5,23.55,23.5,23.5,76200.0,13.3105,13.3388,13.3105,13.3105,76200.0
2007-01-16 10:10:00,23.5,23.57,23.5,23.57,51500.0,13.3105,13.3501,13.3105,13.3501,51500.0
2007-01-16 10:20:00,23.57,23.58,23.5,23.5,66200.0,13.3501,13.3558,13.3105,13.3105,66200.0
2007-01-16 10:30:00,23.5,23.58,23.5,23.51,59000.0,13.3105,13.3558,13.3105,13.3161,59000.0
2007-01-16 10:40:00,23.51,23.52,23.5,23.51,19700.0,13.3161,13.3218,13.3105,13.3161,19700.0
2007-01-16 10:50:00,23.5,23.55,23.5,23.5,32200.0,13.3105,13.3388,13.3105,13.3105,32200.0
2007-01-16 11:00:00,23.5,23.57,23.47,23.55,82000.0,13.3105,13.3501,13.2935,13.3388,82000.0
2007-01-16 11:10:00,23.55,23.58,23.52,23.55,117100.0,13.3388,13.3558,13.3218,13.3388,117100.0
2007-01-16 11:20:00,23.55,23.64,23.55,23.63,115300.0,13.3388,13.3898,13.3388,13.3841,115300.0
2007-01-16 11:30:00,23.63,23.68,23.63,23.67,115700.0,13.3841,13.4124,13.3841,13.4068,115700.0
2007-01-16 11:40:00,23.68,23.7,23.66,23.69,101300.0,13.4124,13.4237,13.4011,13.4181,101300.0
2007-01-16 11:50:00,23.7,23.7,23.65,23.66,43400.0,13.4237,13.4237,13.3954,13.4011,43400.0
2007-01-16 12:00:00,23.66,23.67,23.63,23.67,58800.0,13.4011,13.4068,13.3841,13.4068,58800.0
2007-01-16 12:10:00,23.66,23.67,23.63,23.64,34500.0,13.4011,13.4068,13.3841,13.3898,34500.0
2007-01-16 12:20:00,23.65,23.65,23.63,23.65,52500.0,13.3954,13.3954,13.3841,13.3954,52500.0
2007-01-16 12:30:00,23.64,23.67,23.63,23.64,61600.0,13.3898,13.4068,13.3841,13.3898,61600.0
2007-01-16 12:40:00,23.64,23.66,23.63,23.64,61600.0,13.3898,13.4011,13.3841,13.3898,61600.0
2007-01-16 12:50:00,23.64,23.64,23.6,23.61,70500.0,13.3898,13.3898,13.3671,13.3728,70500.0
2007-01-16 13:00:00,23.61,23.62,23.6,23.6,23200.0,13.3728,13.3784,13.3671,13.3671,23200.0
2007-01-16 13:10:00,23.6,23.61,23.54,23.54,35400.0,13.3671,13.3728,13.3331,13.3331,35400.0
2007-01-16 13:20:00,23.55,23.57,23.51,23.55,95200.0,13.3388,13.3501,13.3161,13.3388,95200.0
2007-01-16 13:30:00,23.56,23.56,23.55,23.55,19500.0,13.3444,13.3444,13.3388,13.3388,19500.0
2007-01-16 13:40:00,23.55,23.57,23.55,23.56,43100.0,13.3388,13.3501,13.3388,13.3444,43100.0
2007-01-16 13:50:00,23.56,23.57,23.55,23.56,35200.0,13.3444,13.3501,13.3388,13.3444,35200.0
2007-01-16 14:00:00,23.56,23.56,23.54,23.55,113700.0,13.3444,13.3444,13.3331,13.3388,113700.0
2007-01-16 14:10:00,23.55,23.57,23.48,23.51,64100.0,13.3388,13.3501,13.2991,13.3161,64100.0
2007-01-16 14:20:00,23.51,23.56,23.47,23.47,46900.0,13.3161,13.3444,13.2935,13.2935,46900.0
2007-01-16 14:30:00,23.48,23.55,23.47,23.5,41800.0,13.2991,13.3388,13.2935,13.3105,41800.0
2007-01-16 14:40:00,23.5,23.53,23.48,23.51,40300.0,13.3105,13.3275,13.2991,13.3161,40300.0
2007-01-16 14:50:00,23.51,23.51,23.43,23.44,49000.0,13.3161,13.3161,13.2708,13.2765,49000.0
2007-01-16 15:00:00,23.44,23.49,23.43,23.49,48800.0,13.2765,13.3048,13.2708,13.3048,48800.0
2007-01-16 15:10:00,23.49,23.5,23.41,23.43,50600.0,13.3048,13.3105,13.2595,13.2708,50600.0
2007-01-16 15:20:00,23.43,23.49,23.4,23.42,59800.0,13.2708,13.3048,13.2538,13.2652,59800.0
2007-01-16 15:30:00,23.43,23.43,23.35,23.38,131200.0,13.2708,13.2708,13.2255,13.2425,131200.0
2007-01-16 15:40:00,23.38,23.4,23.37,23.39,107400.0,13.2425,13.2538,13.2368,13.2482,107400.0
2007-01-16 15:50:00,23.38,23.4,23.38,23.39,109800.0,13.2425,13.2538,13.2425,13.2482,109800.0
2007-01-17 09:30:00,23.75,23.85,23.51,23.64,377100.0,13.4521,13.5087,13.3161,13.3898,377100.0
2007-01-17 09:40:00,23.63,23.76,23.61,23.7,98300.0,13.3841,13.4577,13.3728,13.4237,98300.0
2007-01-17 09:50:00,23.7,23.71,23.57,23.66,153100.0,13.4237,13.4294,13.3501,13.4011,153100.0
2007-01-17 10:00:00,23.67,23.68,23.55,23.65,48900.0,13.4068,13.4124,13.3388,13.3954,48900.0
2007-01-17 10:10:00,23.65,23.7,23.64,23.7,43500.0,13.3954,13.4237,13.3898,13.4237,43500.0
2007-01-17 10:20:00,23.69,23.7,23.61,23.64,86200.0,13.4181,13.4237,13.3728,13.3898,86200.0
2007-01-17 10:30:00,23.64,23.65,23.62,23.63,28600.0,13.3898,13.3954,13.3784,13.3841,28600.0
2007-01-17 10:40:00,23.63,23.65,23.63,23.64,29100.0,13.3841,13.3954,13.3841,13.3898,29100.0
2007-01-17 10:50:00,23.64,23.65,23.63,23.64,29100.0,13.3898,13.3954,13.3841,13.3898,29100.0
2007-01-17 11:00:00,23.64,23.65,23.6,23.6,56200.0,13.3898,13.3954,13.3671,13.3671,56200.0
2007-01-17 11:10:00,23.61,23.61,23.51,23.51,59700.0,13.3728,13.3728,13.3161,13.3161,59700.0
2007-01-17 11:20:00,23.51,23.52,23.46,23.5,85200.0,13.3161,13.3218,13.2878,13.3105,85200.0
2007-01-17 11:30:00,23.5,23.57,23.49,23.55,37900.0,13.3105,13.3501,13.3048,13.3388,37900.0
2007-01-17 11:40:00,23.53,23.56,23.49,23.53,189000.0,13.3275,13.3444,13.3048,13.3275,189000.0
2007-01-17 11:50:00,23.54,23.55,23.52,23.55,114800.0,13.3331,13.3388,13.3218,13.3388,114800.0
2007-01-17 12:00:00,23.55,23.59,23.55,23.59,29400.0,13.3388,13.3614,13.3388,13.3614,29400.0
2007-01-17 12:10:00,23.59,23.6,23.58,23.59,17500.0,13.3614,13.3671,13.3558,13.3614,17500.0
2007-01-17 12:20:00,23.6,23.6,23.57,23.58,30200.0,13.3671,13.3671,13.3501,13.3558,30200.0
2007-01-17 12:30:00,23.58,23.6,23.58,23.58,20900.0,13.3558,13.3671,13.3558,13.3558,20900.0
2007-01-17 12:40:00,23.58,23.59,23.58,23.59,11000.0,13.3558,13.3614,13.3558,13.3614,11000.0
2007-01-17 12:50:00,23.59,23.59,23.58,23.59,16700.0,13.3614,13.3614,13.3558,13.3614,16700.0
2007-01-17 13:00:00,23.59,23.59,23.57,23.57,19800.0,13.3614,13.3614,13.3501,13.3501,19800.0
2007-01-17 13:10:00,23.58,23.58,23.56,23.57,48400.0,13.3558,13.3558,13.3444,13.3501,48400.0
2007-01-17 13:20:00,23.56,23.58,23.56,23.58,39800.0,13.3444,13.3558,13.3444,13.3558,39800.0
2007-01-17 13:30:00,23.57,23.58,23.57,23.58,68600.0,13.3501,13.3558,13.3501,13.3558,68600.0
2007-01-17 13:40:00,23.58,23.58,23.55,23.56,153100.0,13.3558,13.3558,13.3388,13.3444,153100.0
2007-01-17 13:50:00,23.56,23.58,23.53,23.54,197300.0,13.3444,13.3558,13.3275,13.3331,197300.0
2007-01-17 14:00:00,23.54,23.55,23.53,23.55,66800.0,13.3331,13.3388,13.3275,13.3388,66800.0
2007-01-17 14:10:00,23.55,23.56,23.51,23.55,89500.0,13.3388,13.3444,13.3161,13.3388,89500.0
2007-01-17 14:20:00,23.55,23.59,23.52,23.52,82900.0,13.3388,13.3614,13.3218,13.3218,82900.0
2007-01-17 14:30:00,23.52,23.55,23.51,23.55,42700.0,13.3218,13.3388,13.3161,13.3388,42700.0
2007-01-17 14:40:00,23.55,23.55,23.5,23.5,49700.0,13.3388,13.3388,13.3105,13.3105,49700.0
2007-01-17 14:50:00,23.51,23.56,23.46,23.56,137000.0,13.3161,13.3444,13.2878,13.3444,137000.0
2007-01-17 15:00:00,23.56,23.56,23.51,23.51,112400.0,13.3444,13.3444,13.3161,13.3161,112400.0
2007-01-17 15:10:00,23.51,23.56,23.49,23.55,171400.0,13.3161,13.3444,13.3048,13.3388,171400.0
2007-01-17 15:20:00,23.54,23.56,23.51,23.53,232100.0,13.3331,13.3444,13.3161,13.3275,232100.0
2007-01-17 15:30:00,23.53,23.56,23.53,23.55,130900.0,13.3275,13.3444,13.3275,13.3388,130900.0
2007-01-17 15:40:00,23.56,23.56,23.54,23.56,96600.0,13.3444,13.3444,13.3331,13.3444,96600.0
2007-01-17 15:50:00,23.55,23.57,23.53,23.57,149000.0,13.3388,13.3501,13.3275,13.3501,149000.0
2007-01-18 09:30:00,23.48,23.48,23.26,23.32,177000.0,13.2991,13.2991,13.1745,13.2085,177000.0
2007-01-18 09:40:00,23.31,23.45,23.28,23.33,75300.0,13.2028,13.2821,13.1859,13.2142,75300.0
2007-01-18 09:50:00,23.33,23.45,23.3,23.36,188100.0,13.2142,13.2821,13.1972,13.2312,188100.0
2007-01-18 10:00:00,23.36,23.38,23.29,23.32,217400.0,13.2312,13.2425,13.1915,13.2085,217400.0
2007-01-18 10:10:00,23.32,23.33,23.21,23.21,157900.0,13.2085,13.2142,13.1462,13.1462,157900.0
2007-01-18 10:20:00,23.22,23.24,23.14,23.2,88400.0,13.1519,13.1632,13.1066,13.1405,88400.0
2007-01-18 10:30:00,23.2,23.24,23.15,23.16,27500.0,13.1405,13.1632,13.1122,13.1179,27500.0
2007-01-18 10:40:00,23.15,23.15,23.09,23.09,44100.0,13.1122,13.1122,13.0782,13.0782,44100.0
2007-01-18 10:50:00,23.09,23.14,23.09,23.12,31600.0,13.0782,13.1066,13.0782,13.0952,31600.0
2007-01-18 11:00:00,23.13,23.28,23.12,23.26,64800.0,13.1009,13.1859,13.0952,13.1745,64800.0
2007-01-18 11:10:00,23.27,23.39,23.25,23.37,211400.0,13.1802,13.2482,13.1689,13.2368,211400.0
2007-01-18 11:20:00,23.37,23.44,23.32,23.39,244600.0,13.2368,13.2765,13.2085,13.2482,244600.0
2007-01-18 11:30:00,23.39,23.44,23.38,23.43,87800.0,13.2482,13.2765,13.2425,13.2708,87800.0
2007-01-18 11:40:00,23.43,23.45,23.4,23.45,66100.0,13.2708,13.2821,13.2538,13.2821,66100.0
2007-01-18 11:50:00,23.44,23.47,23.43,23.45,143500.0,13.2765,13.2935,13.2708,13.2821,143500.0
2007-01-18 12:00:00,23.45,23.54,23.4,23.51,126400.0,13.2821,13.3331,13.2538,13.3161,126400.0
2007-01-18 12:10:00,23.51,23.52,23.5,23.51,70900.0,13.3161,13.3218,13.3105,13.3161,70900.0
2007-01-18 12:20:00,23.51,23.52,23.51,23.51,25000.0,13.3161,13.3218,13.3161,13.3161,25000.0
2007-01-18 12:30:00,23.51,23.51,23.5,23.51,35100.0,13.3161,13.3161,13.3105,13.3161,35100.0
2007-01-18 12:40:00,23.5,23.53,23.5,23.53,85600.0,13.3105,13.3275,13.3105,13.3275,85600.0
2007-01-18 12:50:00,23.53,23.53,23.52,23.52,18700.0,13.3275,13.3275,13.3218,13.3218,18700.0
2007-01-18 13:00:00,23.53,23.56,23.52,23.56,63500.0,13.3275,13.3444,13.3218,13.3444,63500.0
2007-01-18 13:10:00,23.56,23.6,23.54,23.56,164500.0,13.3444,13.3671,13.3331,13.3444,164500.0
2007-01-18 13:20:00,23.55,23.56,23.54,23.55,41300.0,13.3388,13.3444,13.3331,13.3388,41300.0
2007-01-18 13:30:00,23.55,23.58,23.54,23.54,54200.0,13.3388,13.3558,13.3331,13.3331,54200.0
2007-01-18 13:40:00,23.54,23.55,23.52,23.52,80800.0,13.3331,13.3388,13.3218,13.3218,80800.0
2007-01-18 13:50:00,23.52,23.55,23.52,23.54,64400.0,13.3218,13.3388,13.3218,13.3331,64400.0
2007-01-18 14:00:00,23.54,23.55,23.49,23.52,85100.0,13.3331,13.3388,13.3048,13.3218,85100.0
2007-01-18 14:10:00,23.51,23.53,23.5,23.51,52900.0,13.3161,13.3275,13.3105,13.3161,52900.0
2007-01-18 14:20:00,23.51,23.56,23.5,23.51,96100.0,13.3161,13.3444,13.3105,13.3161,96100.0
2007-01-18 14:30:00,23.51,23.53,23.51,23.52,59600.0,13.3161,13.3275,13.3161,13.3218,59600.0
2007-01-18 14:40:00,23.52,23.56,23.52,23.53,74100.0,13.3218,13.3444,13.3218,13.3275,74100.0
2007-01-18 14:50:00,23.53,23.53,23.49,23.5,78600.0,13.3275,13.3275,13.3048,13.3105,78600.0
2007-01-18 15:00:00,23.5,23.51,23.48,23.48,104200.0,13.3105,13.3161,13.2991,13.2991,104200.0
2007-01-18 15:10:00,23.49,23.52,23.46,23.5,72000.0,13.3048,13.3218,13.2878,13.3105,72000.0
2007-01-18 15:20:00,23.5,23.51,23.49,23.49,36200.0,13.3105,13.3161,13.3048,13.3048,36200.0
2007-01-18 15:30:00,23.5,23.53,23.49,23.51,132600.0,13.3105,13.3275,13.3048,13.3161,132600.0
2007-01-18 15:40:00,23.5,23.52,23.5,23.51,82800.0,13.3105,13.3218,13.3105,13.3161,82800.0
2007-01-18 15:50:00,23.51,23.54,23.49,23.5,132700.0,13.3161,13.3331,13.3048,13.3105,132700.0
2007-01-19 09:30:00,23.6,23.66,23.5,23.6,453900.0,13.3671,13.4011,13.3105,13.3671,453900.0
2007-01-19 09:40:00,23.6,23.61,23.55,23.56,68600.0,13.3671,13.3728,13.3388,13.3444,68600.0
2007-01-19 09:50:00,23.56,23.58,23.55,23.58,167400.0,13.3444,13.3558,13.3388,13.3558,167400.0
2007-01-19 10:00:00,23.58,23.59,23.55,23.55,138700.0,13.3558,13.3614,13.3388,13.3388,138700.0
2007-01-19 10:10:00,23.55,23.56,23.53,23.54,95100.0,13.3388,13.3444,13.3275,13.3331,95100.0
2007-01-19 10:20:00,23.55,23.56,23.53,23.53,54300.0,13.3388,13.3444,13.3275,13.3275,54300.0
2007-01-19 10:30:00,23.53,23.55,23.48,23.5,249800.0,13.3275,13.3388,13.2991,13.3105,249800.0
2007-01-19 10:40:00,23.51,23.58,23.49,23.56,145800.0,13.3161,13.3558,13.3048,13.3444,145800.0
2007-01-19 10:50:00,23.56,23.58,23.53,23.54,47700.0,13.3444,13.3558,13.3275,13.3331,47700.0
2007-01-19 11:00:00,23.54,23.55,23.51,23.51,36800.0,13.3331,13.3388,13.3161,13.3161,36800.0
2007-01-19 11:10:00,23.51,23.52,23.47,23.49,59400.0,13.3161,13.3218,13.2935,13.3048,59400.0
2007-01-19 11:20:00,23.48,23.51,23.48,23.49,462100.0,13.2991,13.3161,13.2991,13.3048,462100.0
2007-01-19 11:30:00,23.49,23.49,23.43,23.45,58400.0,13.3048,13.3048,13.2708,13.2821,58400.0
2007-01-19 11:40:00,23.46,23.48,23.45,23.45,44300.0,13.2878,13.2991,13.2821,13.2821,44300.0
2007-01-19 11:50:00,23.45,23.45,23.43,23.43,54200.0,13.2821,13.2821,13.2708,13.2708,54200.0
2007-01-19 12:00:00,23.44,23.44,23.38,23.38,38500.0,13.2765,13.2765,13.2425,13.2425,38500.0
2007-01-19 12:10:00,23.38,23.38,23.34,23.34,43300.0,13.2425,13.2425,13.2198,13.2198,43300.0
2007-01-19 12:20:00,23.33,23.35,23.33,23.33,29600.0,13.2142,13.2255,13.2142,13.2142,29600.0
2007-01-19 12:30:00,23.33,23.33,23.3,23.31,16300.0,13.2142,13.2142,13.1972,13.2028,16300.0
2007-01-19 12:40:00,23.3,23.31,23.29,23.3,18600.0,13.1972,13.2028,13.1915,13.1972,18600.0
2007-01-19 12:50:00,23.3,23.3,23.28,23.28,16700.0,13.1972,13.1972,13.1859,13.1859,16700.0
2007-01-19 13:00:00,23.28,23.31,23.28,23.3,28300.0,13.1859,13.2028,13.1859,13.1972,28300.0
2007-01-19 13:10:00,23.3,23.32,23.3,23.32,29600.0,13.1972,13.2085,13.1972,13.2085,29600.0
2007-01-19 13:20:00,23.32,23.32,23.29,23.29,21000.0,13.2085,13.2085,13.1915,13.1915,21000.0
2007-01-19 13:30:00,23.29,23.3,23.25,23.26,34800.0,13.1915,13.1972,13.1689,13.1745,34800.0
2007-01-19 13:40:00,23.26,23.27,23.25,23.26,31800.0,13.1745,13.1802,13.1689,13.1745,31800.0
2007-01-19 13:50:00,23.26,23.27,23.17,23.26,118900.0,13.1745,13.1802,13.1236,13.1745,118900.0
2007-01-19 14:00:00,23.26,23.28,23.25,23.27,36600.0,13.1745,13.1859,13.1689,13.1802,36600.0
2007-01-19 14:10:00,23.26,23.32,23.26,23.31,46500.0,13.1745,13.2085,13.1745,13.2028,46500.0
2007-01-19 14:20:00,23.31,23.32,23.27,23.28,17700.0,13.2028,13.2085,13.1802,13.1859,17700.0
2007-01-19 14:30:00,23.28,23.32,23.28,23.3,52000.0,13.1859,13.2085,13.1859,13.1972,52000.0
2007-01-19 14:40:00,23.3,23.31,23.3,23.31,24500.0,13.1972,13.2028,13.1972,13.2028,24500.0
2007-01-19 14:50:00,23.3,23.31,23.3,23.3,37200.0,13.1972,13.2028,13.1972,13.1972,37200.0
2007-01-19 15:00:00,23.3,23.32,23.3,23.32,33700.0,13.1972,13.2085,13.1972,13.2085,33700.0
2007-01-19 15:10:00,23.31,23.31,23.3,23.3,30300.0,13.2028,13.2028,13.1972,13.1972,30300.0
2007-01-19 15:20:00,23.31,23.31,23.25,23.26,63000.0,13.2028,13.2028,13.1689,13.1745,63000.0
2007-01-19 15:30:00,23.25,23.27,23.25,23.27,45600.0,13.1689,13.1802,13.1689,13.1802,45600.0
2007-01-19 15:40:00,23.27,23.27,23.25,23.26,67100.0,13.1802,13.1802,13.1689,13.1745,67100.0
2007-01-19 15:50:00,23.26,23.31,23.25,23.3,106500.0,13.1745,13.2028,13.1689,13.1972,106500.0
2007-01-22 09:30:00,23.17,23.3,23.17,23.24,50900.0,13.1236,13.1972,13.1236,13.1632,50900.0
2007-01-22 09:40:00,23.25,23.25,23.15,23.16,41400.0,13.1689,13.1689,13.1122,13.1179,41400.0
2007-01-22 09:50:00,23.17,23.17,23.1,23.12,72300.0,13.1236,13.1236,13.0839,13.0952,72300.0
2007-01-22 10:00:00,23.12,23.12,23.01,23.01,98300.0,13.0952,13.0952,13.0329,13.0329,98300.0
2007-01-22 10:10:00,23.02,23.02,22.91,22.91,215600.0,13.0386,13.0386,12.9763,12.9763,215600.0
2007-01-22 10:20:00,22.92,22.94,22.9,22.93,130200.0,12.982,12.9933,12.9706,12.9876,130200.0
2007-01-22 10:30:00,22.93,22.97,22.93,22.97,38800.0,12.9876,13.0103,12.9876,13.0103,38800.0
2007-01-22 10:40:00,22.96,23.02,22.95,23.02,55300.0,13.0046,13.0386,12.9989,13.0386,55300.0
2007-01-22 10:50:00,23.02,23.03,22.99,23.03,43900.0,13.0386,13.0443,13.0216,13.0443,43900.0
2007-01-22 11:00:00,23.02,23.04,22.99,23.0,44800.0,13.0386,13.0499,13.0216,13.0273,44800.0
2007-01-22 11:10:00,22.99,23.0,22.97,22.98,41500.0,13.0216,13.0273,13.0103,13.0159,41500.0
2007-01-22 11:20:00,22.98,23.0,22.97,22.98,28200.0,13.0159,13.0273,13.0103,13.0159,28200.0
2007-01-22 11:30:00,22.98,23.01,22.95,22.99,119000.0,13.0159,13.0329,12.9989,13.0216,119000.0
2007-01-22 11:40:00,22.99,23.0,22.98,22.99,44000.0,13.0216,13.0273,13.0159,13.0216,44000.0
2007-01-22 11:50:00,23.0,23.01,22.99,23.01,45800.0,13.0273,13.0329,13.0216,13.0329,45800.0
2007-01-22 12:00:00,23.0,23.0,22.99,23.0,13600.0,13.0273,13.0273,13.0216,13.0273,13600.0
2007-01-22 12:10:00,23.0,23.01,22.99,23.01,30700.0,13.0273,13.0329,13.0216,13.0329,30700.0
2007-01-22 12:20:00,23.01,23.02,23.0,23.01,20800.0,13.0329,13.0386,13.0273,13.0329,20800.0
2007-01-22 12:30:00,23.01,23.02,23.01,23.02,21600.0,13.0329,13.0386,13.0329,13.0386,21600.0
2007-01-22 12:40:00,23.02,23.02,22.93,23.01,103300.0,13.0386,13.0386,12.9876,13.0329,103300.0
2007-01-22 12:50:00,23.0,23.03,23.0,23.02,46400.0,13.0273,13.0443,13.0273,13.0386,46400.0
2007-01-22 13:00:00,23.02,23.08,23.02,23.07,112000.0,13.0386,13.0726,13.0386,13.0669,112000.0
2007-01-22 13:10:00,23.08,23.1,23.07,23.07,72900.0,13.0726,13.0839,13.0669,13.0669,72900.0
2007-01-22 13:20:00,23.07,23.09,23.06,23.09,73700.0,13.0669,13.0782,13.0612,13.0782,73700.0
2007-01-22 13:30:00,23.08,23.11,23.08,23.1,50800.0,13.0726,13.0896,13.0726,13.0839,50800.0
2007-01-22 13:40:00,23.1,23.12,23.09,23.09,59500.0,13.0839,13.0952,13.0782,13.0782,59500.0
2007-01-22 13:50:00,23.09,23.19,23.09,23.15,148800.0,13.0782,13.1349,13.0782,13.1122,148800.0
2007-01-22 14:00:00,23.14,23.14,23.1,23.13,54900.0,13.1066,13.1066,13.0839,13.1009,54900.0
2007-01-22 14:10:00,23.12,23.14,23.09,23.14,69300.0,13.0952,13.1066,13.0782,13.1066,69300.0
2007-01-22 14:20:00,23.13,23.14,23.12,23.13,54900.0,13.1009,13.1066,13.0952,13.1009,54900.0
2007-01-22 14:30:00,23.13,23.13,23.11,23.12,45000.0,13.1009,13.1009,13.0896,13.0952,45000.0
2007-01-22 14:40:00,23.13,23.13,23.09,23.12,79600.0,13.1009,13.1009,13.0782,13.0952,79600.0
2007-01-22 14:50:00,23.12,23.14,23.11,23.13,120200.0,13.0952,13.1066,13.0896,13.1009,120200.0
2007-01-22 15:00:00,23.13,23.14,23.09,23.09,49600.0,13.1009,13.1066,13.0782,13.0782,49600.0
2007-01-22 15:10:00,23.1,23.11,23.09,23.1,39300.0,13.0839,13.0896,13.0782,13.0839,39300.0
2007-01-22 15:20:00,23.1,23.1,23.07,23.08,118300.0,13.0839,13.0839,13.0669,13.0726,118300.0
2007-01-22 15:30:00,23.09,23.11,23.08,23.11,75700.0,13.0782,13.0896,13.0726,13.0896,75700.0
2007-01-22 15:40:00,23.11,23.11,23.09,23.1,110200.0,13.0896,13.0896,13.0782,13.0839,110200.0
2007-01-22 15:50:00,23.09,23.11,23.05,23.06,159100.0,13.0782,13.0896,13.0556,13.0612,159100.0
2007-01-23 09:30:00,22.99,23.1,22.99,23.01,84500.0,13.0216,13.0839,13.0216,13.0329,84500.0
2007-01-23 09:40:00,23.0,23.03,22.96,22.97,44900.0,13.0273,13.0443,13.0046,13.0103,44900.0
2007-01-23 09:50:00,22.97,23.0,22.95,22.99,65500.0,13.0103,13.0273,12.9989,13.0216,65500.0
2007-01-23 10:00:00,22.99,23.01,22.99,23.0,80800.0,13.0216,13.0329,13.0216,13.0273,80800.0
2007-01-23 10:10:00,23.0,23.01,22.96,23.0,92700.0,13.0273,13.0329,13.0046,13.0273,92700.0
2007-01-23 10:20:00,23.0,23.03,22.98,23.0,76000.0,13.0273,13.0443,13.0159,13.0273,76000.0
2007-01-23 10:30:00,23.0,23.04,22.99,23.04,25200.0,13.0273,13.0499,13.0216,13.0499,25200.0
2007-01-23 10:40:00,23.04,23.05,23.03,23.05,27400.0,13.0499,13.0556,13.0443,13.0556,27400.0
2007-01-23 10:50:00,23.05,23.11,23.05,23.1,62100.0,13.0556,13.0896,13.0556,13.0839,62100.0
2007-01-23 11:00:00,23.1,23.11,23.09,23.11,88200.0,13.0839,13.0896,13.0782,13.0896,88200.0
2007-01-23 11:10:00,23.11,23.2,23.1,23.2,134000.0,13.0896,13.1405,13.0839,13.1405,134000.0
2007-01-23 11:20:00,23.19,23.2,23.18,23.19,45600.0,13.1349,13.1405,13.1292,13.1349,45600.0
2007-01-23 11:30:00,23.19,23.19,23.12,23.14,64000.0,13.1349,13.1349,13.0952,13.1066,64000.0
2007-01-23 11:40:00,23.13,23.16,23.13,23.16,38400.0,13.1009,13.1179,13.1009,13.1179,38400.0
2007-01-23 11:50:00,23.15,23.18,23.14,23.17,54900.0,13.1122,13.1292,13.1066,13.1236,54900.0
2007-01-23 12:00:00,23.16,23.17,23.12,23.15,41100.0,13.1179,13.1236,13.0952,13.1122,41100.0
2007-01-23 12:10:00,23.14,23.16,23.14,23.15,23600.0,13.1066,13.1179,13.1066,13.1122,23600.0
2007-01-23 12:20:00,23.16,23.18,23.15,23.18,51200.0,13.1179,13.1292,13.1122,13.1292,51200.0
2007-01-23 12:30:00,23.18,23.24,23.18,23.24,76900.0,13.1292,13.1632,13.1292,13.1632,76900.0
2007-01-23 12:40:00,23.23,23.26,23.23,23.25,70900.0,13.1575,13.1745,13.1575,13.1689,70900.0
2007-01-23 12:50:00,23.26,23.3,23.25,23.29,50400.0,13.1745,13.1972,13.1689,13.1915,50400.0
2007-01-23 13:00:00,23.28,23.29,23.27,23.27,31900.0,13.1859,13.1915,13.1802,13.1802,31900.0
2007-01-23 13:10:00,23.28,23.29,23.27,23.29,36000.0,13.1859,13.1915,13.1802,13.1915,36000.0
2007-01-23 13:20:00,23.29,23.31,23.28,23.28,90600.0,13.1915,13.2028,13.1859,13.1859,90600.0
2007-01-23 13:30:00,23.28,23.32,23.28,23.31,47300.0,13.1859,13.2085,13.1859,13.2028,47300.0
2007-01-23 13:40:00,23.32,23.37,23.3,23.35,94900.0,13.2085,13.2368,13.1972,13.2255,94900.0
2007-01-23 13:50:00,23.35,23.36,23.33,23.36,40600.0,13.2255,13.2312,13.2142,13.2312,40600.0
2007-01-23 14:00:00,23.35,23.36,23.28,23.29,43500.0,13.2255,13.2312,13.1859,13.1915,43500.0
2007-01-23 14:10:00,23.28,23.28,23.2,23.2,51200.0,13.1859,13.1859,13.1405,13.1405,51200.0
2007-01-23 14:20:00,23.21,23.23,23.19,23.19,43100.0,13.1462,13.1575,13.1349,13.1349,43100.0
2007-01-23 14:30:00,23.2,23.2,23.17,23.2,52900.0,13.1405,13.1405,13.1236,13.1405,52900.0
2007-01-23 14:40:00,23.2,23.21,23.12,23.16,60100.0,13.1405,13.1462,13.0952,13.1179,60100.0
2007-01-23 14:50:00,23.16,23.22,23.16,23.18,89400.0,13.1179,13.1519,13.1179,13.1292,89400.0
2007-01-23 15:00:00,23.19,23.23,23.19,23.21,61400.0,13.1349,13.1575,13.1349,13.1462,61400.0
2007-01-23 15:10:00,23.2,23.26,23.2,23.25,91700.0,13.1405,13.1745,13.1405,13.1689,91700.0
2007-01-23 15:20:00,23.25,23.27,23.24,23.25,43300.0,13.1689,13.1802,13.1632,13.1689,43300.0
2007-01-23 15:30:00,23.25,23.29,23.25,23.27,49400.0,13.1689,13.1915,13.1689,13.1802,49400.0
2007-01-23 15:40:00,23.27,23.29,23.24,23.28,119200.0,13.1802,13.1915,13.1632,13.1859,119200.0
2007-01-23 15:50:00,23.29,23.29,23.26,23.29,115500.0,13.1915,13.1915,13.1745,13.1915,115500.0
2007-01-24 09:30:00,23.24,23.3,23.17,23.19,53100.0,13.1632,13.1972,13.1236,13.1349,53100.0
2007-01-24 09:40:00,23.18,23.27,23.18,23.2,55600.0,13.1292,13.1802,13.1292,13.1405,55600.0
2007-01-24 09:50:00,23.2,23.25,23.2,23.24,26600.0,13.1405,13.1689,13.1405,13.1632,26600.0
2007-01-24 10:00:00,23.24,23.25,23.2,23.22,41500.0,13.1632,13.1689,13.1405,13.1519,41500.0
2007-01-24 10:10:00,23.22,23.25,23.22,23.25,30200.0,13.1519,13.1689,13.1519,13.1689,30200.0
2007-01-24 10:20:00,23.25,23.25,23.2,23.2,39700.0,13.1689,13.1689,13.1405,13.1405,39700.0
2007-01-24 10:30:00,23.2,23.24,23.19,23.21,42700.0,13.1405,13.1632,13.1349,13.1462,42700.0
2007-01-24 10:40:00,23.2,23.23,23.2,23.22,29800.0,13.1405,13.1575,13.1405,13.1519,29800.0
2007-01-24 10:50:00,23.23,23.23,23.21,23.21,75500.0,13.1575,13.1575,13.1462,13.1462,75500.0
2007-01-24 11:00:00,23.21,23.25,23.21,23.24,48600.0,13.1462,13.1689,13.1462,13.1632,48600.0
2007-01-24 11:10:00,23.24,23.24,23.21,23.21,81800.0,13.1632,13.1632,13.1462,13.1462,81800.0
2007-01-24 11:20:00,23.21,23.22,23.17,23.19,54400.0,13.1462,13.1519,13.1236,13.1349,54400.0
2007-01-24 11:30:00,23.19,23.2,23.17,23.18,50000.0,13.1349,13.1405,13.1236,13.1292,50000.0
2007-01-24 11:40:00,23.19,23.19,23.18,23.19,26800.0,13.1349,13.1349,13.1292,13.1349,26800.0
2007-01-24 11:50:00,23.19,23.19,23.16,23.17,35800.0,13.1349,13.1349,13.1179,13.1236,35800.0
2007-01-24 12:00:00,23.17,23.18,23.15,23.16,25700.0,13.1236,13.1292,13.1122,13.1179,25700.0
2007-01-24 12:10:00,23.17,23.21,23.16,23.19,56100.0,13.1236,13.1462,13.1179,13.1349,56100.0
2007-01-24 12:20:00,23.2,23.21,23.18,23.21,31700.0,13.1405,13.1462,13.1292,13.1462,31700.0
2007-01-24 12:30:00,23.21,23.21,23.18,23.19,63400.0,13.1462,13.1462,13.1292,13.1349,63400.0
2007-01-24 12:40:00,23.19,23.2,23.19,23.19,134500.0,13.1349,13.1405,13.1349,13.1349,134500.0
2007-01-24 12:50:00,23.2,23.2,23.17,23.19,29000.0,13.1405,13.1405,13.1236,13.1349,29000.0
2007-01-24 13:00:00,23.18,23.19,23.16,23.19,48000.0,13.1292,13.1349,13.1179,13.1349,48000.0
2007-01-24 13:10:00,23.18,23.22,23.18,23.22,26400.0,13.1292,13.1519,13.1292,13.1519,26400.0
2007-01-24 13:20:00,23.21,23.22,23.17,23.19,48900.0,13.1462,13.1519,13.1236,13.1349,48900.0
2007-01-24 13:30:00,23.18,23.21,23.18,23.2,26800.0,13.1292,13.1462,13.1292,13.1405,26800.0
2007-01-24 13:40:00,23.21,23.22,23.19,23.19,18500.0,13.1462,13.1519,13.1349,13.1349,18500.0
2007-01-24 13:50:00,23.19,23.22,23.19,23.19,61000.0,13.1349,13.1519,13.1349,13.1349,61000.0
2007-01-24 14:00:00,23.2,23.24,23.18,23.24,81500.0,13.1405,13.1632,13.1292,13.1632,81500.0
2007-01-24 14:10:00,23.24,23.25,23.18,23.18,66000.0,13.1632,13.1689,13.1292,13.1292,66000.0
2007-01-24 14:20:00,23.18,23.23,23.18,23.23,34800.0,13.1292,13.1575,13.1292,13.1575,34800.0
2007-01-24 14:30:00,23.23,23.27,23.22,23.25,39500.0,13.1575,13.1802,13.1519,13.1689,39500.0
2007-01-24 14:40:00,23.25,23.26,23.22,23.26,94800.0,13.1689,13.1745,13.1519,13.1745,94800.0
2007-01-24 14:50:00,23.26,23.28,23.24,23.24,106200.0,13.1745,13.1859,13.1632,13.1632,106200.0
2007-01-24 15:00:00,23.25,23.3,23.24,23.3,95000.0,13.1689,13.1972,13.1632,13.1972,95000.0
2007-01-24 15:10:00,23.29,23.3,23.28,23.28,52400.0,13.1915,13.1972,13.1859,13.1859,52400.0
2007-01-24 15:20:00,23.29,23.3,23.28,23.29,61700.0,13.1915,13.1972,13.1859,13.1915,61700.0
2007-01-24 15:30:00,23.29,23.3,23.27,23.3,96000.0,13.1915,13.1972,13.1802,13.1972,96000.0
2007-01-24 15:40:00,23.3,23.34,23.29,23.32,84200.0,13.1972,13.2198,13.1915,13.2085,84200.0
2007-01-24 15:50:00,23.31,23.34,23.25,23.31,190700.0,13.2028,13.2198,13.1689,13.2028,190700.0
2007-01-25 09:30:00,23.35,23.39,23.33,23.35,112700.0,13.2255,13.2482,13.2142,13.2255,112700.0
2007-01-25 09:40:00,23.34,23.36,23.3,23.33,116600.0,13.2198,13.2312,13.1972,13.2142,116600.0
2007-01-25 09:50:00,23.33,23.35,23.31,23.32,161200.0,13.2142,13.2255,13.2028,13.2085,161200.0
2007-01-25 10:00:00,23.33,23.34,23.31,23.33,96200.0,13.2142,13.2198,13.2028,13.2142,96200.0
2007-01-25 10:10:00,23.33,23.34,23.31,23.33,68200.0,13.2142,13.2198,13.2028,13.2142,68200.0
2007-01-25 10:20:00,23.32,23.35,23.3,23.35,108700.0,13.2085,13.2255,13.1972,13.2255,108700.0
2007-01-25 10:30:00,23.35,23.36,23.33,23.33,69800.0,13.2255,13.2312,13.2142,13.2142,69800.0
2007-01-25 10:40:00,23.33,23.35,23.3,23.3,65200.0,13.2142,13.2255,13.1972,13.1972,65200.0
2007-01-25 10:50:00,23.3,23.31,23.3,23.31,61100.0,13.1972,13.2028,13.1972,13.2028,61100.0
2007-01-25 11:00:00,23.32,23.36,23.3,23.35,93900.0,13.2085,13.2312,13.1972,13.2255,93900.0
2007-01-25 11:10:00,23.34,23.37,23.34,23.37,30500.0,13.2198,13.2368,13.2198,13.2368,30500.0
2007-01-25 11:20:00,23.37,23.43,23.36,23.4,97300.0,13.2368,13.2708,13.2312,13.2538,97300.0
2007-01-25 11:30:00,23.4,23.42,23.39,23.39,36400.0,13.2538,13.2652,13.2482,13.2482,36400.0
2007-01-25 11:40:00,23.39,23.4,23.35,23.38,67500.0,13.2482,13.2538,13.2255,13.2425,67500.0
2007-01-25 11:50:00,23.37,23.41,23.37,23.4,138100.0,13.2368,13.2595,13.2368,13.2538,138100.0
2007-01-25 12:00:00,23.4,23.41,23.38,23.39,49500.0,13.2538,13.2595,13.2425,13.2482,49500.0
2007-01-25 12:10:00,23.39,23.4,23.37,23.39,53200.0,13.2482,13.2538,13.2368,13.2482,53200.0
2007-01-25 12:20:00,23.38,23.4,23.38,23.39,72700.0,13.2425,13.2538,13.2425,13.2482,72700.0
2007-01-25 12:30:00,23.39,23.42,23.38,23.4,111000.0,13.2482,13.2652,13.2425,13.2538,111000.0
2007-01-25 12:40:00,23.4,23.41,23.39,23.41,46400.0,13.2538,13.2595,13.2482,13.2595,46400.0
2007-01-25 12:50:00,23.41,23.42,23.38,23.38,53900.0,13.2595,13.2652,13.2425,13.2425,53900.0
2007-01-25 13:00:00,23.37,23.41,23.36,23.4,79400.0,13.2368,13.2595,13.2312,13.2538,79400.0
2007-01-25 13:10:00,23.4,23.42,23.4,23.41,42800.0,13.2538,13.2652,13.2538,13.2595,42800.0
2007-01-25 13:20:00,23.41,23.43,23.4,23.43,146300.0,13.2595,13.2708,13.2538,13.2708,146300.0
2007-01-25 13:30:00,23.43,23.48,23.43,23.44,140300.0,13.2708,13.2991,13.2708,13.2765,140300.0
2007-01-25 13:40:00,23.44,23.46,23.41,23.42,96400.0,13.2765,13.2878,13.2595,13.2652,96400.0
2007-01-25 13:50:00,23.42,23.45,23.42,23.44,104600.0,13.2652,13.2821,13.2652,13.2765,104600.0
2007-01-25 14:00:00,23.43,23.44,23.41,23.41,121500.0,13.2708,13.2765,13.2595,13.2595,121500.0
2007-01-25 14:10:00,23.41,23.41,23.39,23.4,239400.0,13.2595,13.2595,13.2482,13.2538,239400.0
2007-01-25 14:20:00,23.41,23.41,23.39,23.4,138400.0,13.2595,13.2595,13.2482,13.2538,138400.0
2007-01-25 14:30:00,23.39,23.42,23.39,23.41,77200.0,13.2482,13.2652,13.2482,13.2595,77200.0
2007-01-25 14:40:00,23.42,23.42,23.4,23.41,52300.0,13.2652,13.2652,13.2538,13.2595,52300.0
2007-01-25 14:50:00,23.41,23.47,23.41,23.46,187600.0,13.2595,13.2935,13.2595,13.2878,187600.0
2007-01-25 15:00:00,23.46,23.46,23.4,23.4,148900.0,13.2878,13.2878,13.2538,13.2538,148900.0
2007-01-25 15:10:00,23.4,23.41,23.38,23.38,128600.0,13.2538,13.2595,13.2425,13.2425,128600.0
2007-01-25 15:20:00,23.39,23.4,23.36,23.39,173200.0,13.2482,13.2538,13.2312,13.2482,173200.0
2007-01-25 15:30:00,23.39,23.41,23.37,23.4,151700.0,13.2482,13.2595,13.2368,13.2538,151700.0
2007-01-25 15:40:00,23.4,23.41,23.4,23.41,60500.0,13.2538,13.2595,13.2538,13.2595,60500.0
2007-01-25 15:50:00,23.4,23.43,23.4,23.43,147800.0,13.2538,13.2708,13.2538,13.2708,147800.0
2007-01-26 09:30:00,23.41,23.47,23.38,23.45,58400.0,13.2595,13.2935,13.2425,13.2821,58400.0
2007-01-26 09:40:00,23.45,23.46,23.43,23.44,68900.0,13.2821,13.2878,13.2708,13.2765,68900.0
2007-01-26 09:50:00,23.44,23.49,23.44,23.47,101300.0,13.2765,13.3048,13.2765,13.2935,101300.0
2007-01-26 10:00:00,23.47,23.54,23.41,23.45,188200.0,13.2935,13.3331,13.2595,13.2821,188200.0
2007-01-26 10:10:00,23.44,23.54,23.38,23.42,111600.0,13.2765,13.3331,13.2425,13.2652,111600.0
2007-01-26 10:20:00,23.42,23.46,23.4,23.4,154600.0,13.2652,13.2878,13.2538,13.2538,154600.0
2007-01-26 10:30:00,23.41,23.43,23.39,23.41,118600.0,13.2595,13.2708,13.2482,13.2595,118600.0
2007-01-26 10:40:00,23.41,23.41,23.35,23.39,128400.0,13.2595,13.2595,13.2255,13.2482,128400.0
2007-01-26 10:50:00,23.38,23.41,23.36,23.38,61100.0,13.2425,13.2595,13.2312,13.2425,61100.0
2007-01-26 11:00:00,23.38,23.4,23.34,23.34,132700.0,13.2425,13.2538,13.2198,13.2198,132700.0
2007-01-26 11:10:00,23.34,23.38,23.32,23.37,68900.0,13.2198,13.2425,13.2085,13.2368,68900.0
2007-01-26 11:20:00,23.36,23.37,23.31,23.31,141500.0,13.2312,13.2368,13.2028,13.2028,141500.0
2007-01-26 11:30:00,23.31,23.32,23.28,23.28,132600.0,13.2028,13.2085,13.1859,13.1859,132600.0
2007-01-26 11:40:00,23.28,23.3,23.27,23.28,116400.0,13.1859,13.1972,13.1802,13.1859,116400.0
2007-01-26 11:50:00,23.28,23.31,23.27,23.31,65700.0,13.1859,13.2028,13.1802,13.2028,65700.0
2007-01-26 12:00:00,23.31,23.33,23.29,23.29,59500.0,13.2028,13.2142,13.1915,13.1915,59500.0
2007-01-26 12:10:00,23.29,23.31,23.28,23.28,23500.0,13.1915,13.2028,13.1859,13.1859,23500.0
2007-01-26 12:20:00,23.29,23.36,23.29,23.34,104900.0,13.1915,13.2312,13.1915,13.2198,104900.0
2007-01-26 12:30:00,23.35,23.36,23.33,23.34,101600.0,13.2255,13.2312,13.2142,13.2198,101600.0
2007-01-26 12:40:00,23.34,23.36,23.34,23.34,35800.0,13.2198,13.2312,13.2198,13.2198,35800.0
2007-01-26 12:50:00,23.34,23.36,23.33,23.36,35600.0,13.2198,13.2312,13.2142,13.2312,35600.0
2007-01-26 13:00:00,23.35,23.37,23.33,23.35,36800.0,13.2255,13.2368,13.2142,13.2255,36800.0
2007-01-26 13:10:00,23.35,23.36,23.33,23.36,67400.0,13.2255,13.2312,13.2142,13.2312,67400.0
2007-01-26 13:20:00,23.36,23.37,23.33,23.34,35500.0,13.2312,13.2368,13.2142,13.2198,35500.0
2007-01-26 13:30:00,23.33,23.38,23.33,23.35,34400.0,13.2142,13.2425,13.2142,13.2255,34400.0
2007-01-26 13:40:00,23.35,23.37,23.35,23.37,60400.0,13.2255,13.2368,13.2255,13.2368,60400.0
2007-01-26 13:50:00,23.36,23.38,23.36,23.37,42700.0,13.2312,13.2425,13.2312,13.2368,42700.0
2007-01-26 14:00:00,23.37,23.38,23.35,23.35,22800.0,13.2368,13.2425,13.2255,13.2255,22800.0
2007-01-26 14:10:00,23.35,23.4,23.35,23.38,64900.0,13.2255,13.2538,13.2255,13.2425,64900.0
2007-01-26 14:20:00,23.38,23.39,23.37,23.38,28700.0,13.2425,13.2482,13.2368,13.2425,28700.0
2007-01-26 14:30:00,23.37,23.38,23.36,23.37,92400.0,13.2368,13.2425,13.2312,13.2368,92400.0
2007-01-26 14:40:00,23.37,23.4,23.37,23.4,54100.0,13.2368,13.2538,13.2368,13.2538,54100.0
2007-01-26 14:50:00,23.41,23.43,23.4,23.41,65800.0,13.2595,13.2708,13.2538,13.2595,65800.0
2007-01-26 15:00:00,23.41,23.42,23.4,23.42,111200.0,13.2595,13.2652,13.2538,13.2652,111200.0
2007-01-26 15:10:00,23.42,23.44,23.4,23.41,73400.0,13.2652,13.2765,13.2538,13.2595,73400.0
2007-01-26 15:20:00,23.41,23.42,23.4,23.42,65700.0,13.2595,13.2652,13.2538,13.2652,65700.0
2007-01-26 15:30:00,23.41,23.42,23.39,23.41,85000.0,13.2595,13.2652,13.2482,13.2595,85000.0
2007-01-26 15:40:00,23.41,23.47,23.4,23.46,137000.0,13.2595,13.2935,13.2538,13.2878,137000.0
2007-01-26 15:50:00,23.46,23.47,23.43,23.46,111400.0,13.2878,13.2935,13.2708,13.2878,111400.0
2007-01-29 09:30:00,23.42,23.51,23.42,23.49,94300.0,13.2652,13.3161,13.2652,13.3048,94300.0
2007-01-29 09:40:00,23.49,23.73,23.48,23.7,130700.0,13.3048,13.4407,13.2991,13.4237,130700.0
2007-01-29 09:50:00,23.71,23.9,23.67,23.89,152900.0,13.4294,13.537,13.4068,13.5314,152900.0
2007-01-29 10:00:00,23.88,23.89,23.74,23.76,137900.0,13.5257,13.5314,13.4464,13.4577,137900.0
2007-01-29 10:10:00,23.76,23.76,23.74,23.75,108900.0,13.4577,13.4577,13.4464,13.4521,108900.0
2007-01-29 10:20:00,23.75,23.77,23.74,23.75,81300.0,13.4521,13.4634,13.4464,13.4521,81300.0
2007-01-29 10:30:00,23.75,23.78,23.73,23.76,136500.0,13.4521,13.4691,13.4407,13.4577,136500.0
2007-01-29 10:40:00,23.76,23.81,23.76,23.79,72700.0,13.4577,13.486,13.4577,13.4747,72700.0
2007-01-29 10:50:00,23.78,23.78,23.74,23.75,74000.0,13.4691,13.4691,13.4464,13.4521,74000.0
2007-01-29 11:00:00,23.75,23.76,23.69,23.71,118200.0,13.4521,13.4577,13.4181,13.4294,118200.0
2007-01-29 11:10:00,23.71,23.73,23.7,23.72,54100.0,13.4294,13.4407,13.4237,13.4351,54100.0
2007-01-29 11:20:00,23.71,23.72,23.68,23.69,79500.0,13.4294,13.4351,13.4124,13.4181,79500.0
2007-01-29 11:30:00,23.68,23.69,23.66,23.66,97700.0,13.4124,13.4181,13.4011,13.4011,97700.0
2007-01-29 11:40:00,23.66,23.68,23.65,23.68,67000.0,13.4011,13.4124,13.3954,13.4124,67000.0
2007-01-29 11:50:00,23.67,23.67,23.65,23.65,99800.0,13.4068,13.4068,13.3954,13.3954,99800.0
2007-01-29 12:00:00,23.65,23.66,23.65,23.66,62400.0,13.3954,13.4011,13.3954,13.4011,62400.0
2007-01-29 12:10:00,23.66,23.68,23.66,23.67,132900.0,13.4011,13.4124,13.4011,13.4068,132900.0
2007-01-29 12:20:00,23.67,23.68,23.65,23.65,26300.0,13.4068,13.4124,13.3954,13.3954,26300.0
2007-01-29 12:30:00,23.65,23.66,23.65,23.66,78000.0,13.3954,13.4011,13.3954,13.4011,78000.0
2007-01-29 12:40:00,23.66,23.66,23.65,23.66,69600.0,13.4011,13.4011,13.3954,13.4011,69600.0
2007-01-29 12:50:00,23.66,23.66,23.64,23.65,35900.0,13.4011,13.4011,13.3898,13.3954,35900.0
2007-01-29 13:00:00,23.65,23.66,23.64,23.64,53700.0,13.3954,13.4011,13.3898,13.3898,53700.0
2007-01-29 13:10:00,23.65,23.65,23.63,23.63,35200.0,13.3954,13.3954,13.3841,13.3841,35200.0
2007-01-29 13:20:00,23.63,23.63,23.58,23.59,35800.0,13.3841,13.3841,13.3558,13.3614,35800.0
2007-01-29 13:30:00,23.58,23.59,23.55,23.56,105900.0,13.3558,13.3614,13.3388,13.3444,105900.0
2007-01-29 13:40:00,23.57,23.57,23.55,23.55,62000.0,13.3501,13.3501,13.3388,13.3388,62000.0
2007-01-29 13:50:00,23.56,23.56,23.54,23.54,113100.0,13.3444,13.3444,13.3331,13.3331,113100.0
2007-01-29 14:00:00,23.55,23.55,23.48,23.49,97500.0,13.3388,13.3388,13.2991,13.3048,97500.0
2007-01-29 14:10:00,23.49,23.51,23.46,23.47,90100.0,13.3048,13.3161,13.2878,13.2935,90100.0
2007-01-29 14:20:00,23.47,23.49,23.44,23.45,77500.0,13.2935,13.3048,13.2765,13.2821,77500.0
2007-01-29 14:30:00,23.44,23.46,23.44,23.45,49400.0,13.2765,13.2878,13.2765,13.2821,49400.0
2007-01-29 14:40:00,23.45,23.45,23.44,23.45,43600.0,13.2821,13.2821,13.2765,13.2821,43600.0
2007-01-29 14:50:00,23.45,23.45,23.44,23.44,59600.0,13.2821,13.2821,13.2765,13.2765,59600.0
2007-01-29 15:00:00,23.44,23.47,23.43,23.45,101600.0,13.2765,13.2935,13.2708,13.2821,101600.0
2007-01-29 15:10:00,23.44,23.49,23.44,23.49,119400.0,13.2765,13.3048,13.2765,13.3048,119400.0
2007-01-29 15:20:00,23.49,23.54,23.49,23.54,125700.0,13.3048,13.3331,13.3048,13.3331,125700.0
2007-01-29 15:30:00,23.53,23.54,23.53,23.53,77000.0,13.3275,13.3331,13.3275,13.3275,77000.0
2007-01-29 15:40:00,23.53,23.53,23.51,23.51,99700.0,13.3275,13.3275,13.3161,13.3161,99700.0
2007-01-29 15:50:00,23.51,23.56,23.51,23.52,135500.0,13.3161,13.3444,13.3161,13.3218,135500.0
2007-01-30 09:30:00,23.56,23.59,23.51,23.55,42100.0,13.3444,13.3614,13.3161,13.3388,42100.0
2007-01-30 09:40:00,23.55,23.59,23.52,23.54,58600.0,13.3388,13.3614,13.3218,13.3331,58600.0
2007-01-30 09:50:00,23.54,23.55,23.51,23.51,70400.0,13.3331,13.3388,13.3161,13.3161,70400.0
2007-01-30 10:00:00,23.52,23.54,23.47,23.49,59700.0,13.3218,13.3331,13.2935,13.3048,59700.0
2007-01-30 10:10:00,23.48,23.49,23.47,23.47,21300.0,13.2991,13.3048,13.2935,13.2935,21300.0
2007-01-30 10:20:00,23.48,23.51,23.43,23.44,143300.0,13.2991,13.3161,13.2708,13.2765,143300.0
2007-01-30 10:30:00,23.44,23.45,23.42,23.43,60700.0,13.2765,13.2821,13.2652,13.2708,60700.0
2007-01-30 10:40:00,23.42,23.45,23.42,23.43,56500.0,13.2652,13.2821,13.2652,13.2708,56500.0
2007-01-30 10:50:00,23.42,23.42,23.4,23.42,41300.0,13.2652,13.2652,13.2538,13.2652,41300.0
2007-01-30 11:00:00,23.41,23.42,23.4,23.42,50000.0,13.2595,13.2652,13.2538,13.2652,50000.0
2007-01-30 11:10:00,23.42,23.43,23.41,23.43,211500.0,13.2652,13.2708,13.2595,13.2708,211500.0
2007-01-30 11:20:00,23.43,23.46,23.42,23.43,129000.0,13.2708,13.2878,13.2652,13.2708,129000.0
2007-01-30 11:30:00,23.43,23.43,23.42,23.42,17900.0,13.2708,13.2708,13.2652,13.2652,17900.0
2007-01-30 11:40:00,23.42,23.43,23.41,23.41,22000.0,13.2652,13.2708,13.2595,13.2595,22000.0
2007-01-30 11:50:00,23.42,23.42,23.37,23.38,54500.0,13.2652,13.2652,13.2368,13.2425,54500.0
2007-01-30 12:00:00,23.37,23.38,23.36,23.38,45900.0,13.2368,13.2425,13.2312,13.2425,45900.0
2007-01-30 12:10:00,23.38,23.38,23.33,23.33,54600.0,13.2425,13.2425,13.2142,13.2142,54600.0
2007-01-30 12:20:00,23.33,23.34,23.3,23.31,51400.0,13.2142,13.2198,13.1972,13.2028,51400.0
2007-01-30 12:30:00,23.31,23.31,23.3,23.3,14500.0,13.2028,13.2028,13.1972,13.1972,14500.0
2007-01-30 12:40:00,23.31,23.31,23.3,23.31,36900.0,13.2028,13.2028,13.1972,13.2028,36900.0
2007-01-30 12:50:00,23.31,23.31,23.3,23.3,27500.0,13.2028,13.2028,13.1972,13.1972,27500.0
2007-01-30 13:00:00,23.3,23.31,23.25,23.26,188700.0,13.1972,13.2028,13.1689,13.1745,188700.0
2007-01-30 13:10:00,23.27,23.28,23.26,23.26,46900.0,13.1802,13.1859,13.1745,13.1745,46900.0
2007-01-30 13:20:00,23.27,23.28,23.26,23.26,53000.0,13.1802,13.1859,13.1745,13.1745,53000.0
2007-01-30 13:30:00,23.27,23.28,23.27,23.28,29300.0,13.1802,13.1859,13.1802,13.1859,29300.0
2007-01-30 13:40:00,23.28,23.34,23.27,23.33,69900.0,13.1859,13.2198,13.1802,13.2142,69900.0
2007-01-30 13:50:00,23.32,23.34,23.32,23.33,22800.0,13.2085,13.2198,13.2085,13.2142,22800.0
2007-01-30 14:00:00,23.33,23.34,23.29,23.3,26400.0,13.2142,13.2198,13.1915,13.1972,26400.0
2007-01-30 14:10:00,23.3,23.3,23.23,23.25,124700.0,13.1972,13.1972,13.1575,13.1689,124700.0
2007-01-30 14:20:00,23.24,23.26,23.24,23.24,62200.0,13.1632,13.1745,13.1632,13.1632,62200.0
2007-01-30 14:30:00,23.25,23.25,23.23,23.25,34000.0,13.1689,13.1689,13.1575,13.1689,34000.0
2007-01-30 14:40:00,23.25,23.26,23.24,23.25,47300.0,13.1689,13.1745,13.1632,13.1689,47300.0
2007-01-30 14:50:00,23.25,23.31,23.24,23.31,65100.0,13.1689,13.2028,13.1632,13.2028,65100.0
2007-01-30 15:00:00,23.3,23.31,23.3,23.31,37500.0,13.1972,13.2028,13.1972,13.2028,37500.0
2007-01-30 15:10:00,23.3,23.31,23.3,23.3,53100.0,13.1972,13.2028,13.1972,13.1972,53100.0
2007-01-30 15:20:00,23.3,23.3,23.29,23.3,56700.0,13.1972,13.1972,13.1915,13.1972,56700.0
2007-01-30 15:30:00,23.3,23.3,23.29,23.29,79300.0,13.1972,13.1972,13.1915,13.1915,79300.0
2007-01-30 15:40:00,23.29,23.3,23.23,23.24,156700.0,13.1915,13.1972,13.1575,13.1632,156700.0
2007-01-30 15:50:00,23.24,23.29,23.22,23.26,502000.0,13.1632,13.1915,13.1519,13.1745,502000.0
2007-01-31 09:30:00,23.16,23.19,23.09,23.1,77900.0,13.1179,13.1349,13.0782,13.0839,77900.0
2007-01-31 09:40:00,23.09,23.09,23.01,23.04,91400.0,13.0782,13.0782,13.0329,13.0499,91400.0
2007-01-31 09:50:00,23.05,23.06,23.02,23.02,80400.0,13.0556,13.0612,13.0386,13.0386,80400.0
2007-01-31 10:00:00,23.03,23.03,22.94,22.97,124400.0,13.0443,13.0443,12.9933,13.0103,124400.0
2007-01-31 10:10:00,22.97,23.0,22.96,22.97,113500.0,13.0103,13.0273,13.0046,13.0103,113500.0
2007-01-31 10:20:00,22.97,23.01,22.96,22.97,75300.0,13.0103,13.0329,13.0046,13.0103,75300.0
2007-01-31 10:30:00,22.97,22.98,22.96,22.97,178700.0,13.0103,13.0159,13.0046,13.0103,178700.0
2007-01-31 10:40:00,22.97,22.97,22.95,22.96,42800.0,13.0103,13.0103,12.9989,13.0046,42800.0
2007-01-31 10:50:00,22.95,22.96,22.94,22.94,112600.0,12.9989,13.0046,12.9933,12.9933,112600.0
2007-01-31 11:00:00,22.94,22.97,22.94,22.97,81200.0,12.9933,13.0103,12.9933,13.0103,81200.0
2007-01-31 11:10:00,22.96,22.96,22.94,22.95,222200.0,13.0046,13.0046,12.9933,12.9989,222200.0
2007-01-31 11:20:00,22.95,22.95,22.93,22.93,60900.0,12.9989,12.9989,12.9876,12.9876,60900.0
2007-01-31 11:30:00,22.94,22.94,22.92,22.93,47100.0,12.9933,12.9933,12.982,12.9876,47100.0
2007-01-31 11:40:00,22.93,22.94,22.92,22.94,126100.0,12.9876,12.9933,12.982,12.9933,126100.0
2007-01-31 11:50:00,22.94,22.97,22.93,22.97,151800.0,12.9933,13.0103,12.9876,13.0103,151800.0
2007-01-31 12:00:00,22.97,23.04,22.96,23.02,71400.0,13.0103,13.0499,13.0046,13.0386,71400.0
2007-01-31 12:10:00,23.02,23.03,23.01,23.03,64100.0,13.0386,13.0443,13.0329,13.0443,64100.0
2007-01-31 12:20:00,23.02,23.03,23.0,23.01,73200.0,13.0386,13.0443,13.0273,13.0329,73200.0
2007-01-31 12:30:00,23.01,23.06,23.01,23.05,79500.0,13.0329,13.0612,13.0329,13.0556,79500.0
2007-01-31 12:40:00,23.06,23.12,23.05,23.09,80500.0,13.0612,13.0952,13.0556,13.0782,80500.0
2007-01-31 12:50:00,23.09,23.15,23.09,23.14,58500.0,13.0782,13.1122,13.0782,13.1066,58500.0
2007-01-31 13:00:00,23.14,23.14,23.1,23.1,94400.0,13.1066,13.1066,13.0839,13.0839,94400.0
2007-01-31 13:10:00,23.09,23.1,23.01,23.05,88200.0,13.0782,13.0839,13.0329,13.0556,88200.0
2007-01-31 13:20:00,23.05,23.06,23.04,23.05,36100.0,13.0556,13.0612,13.0499,13.0556,36100.0
2007-01-31 13:30:00,23.06,23.06,23.02,23.04,75100.0,13.0612,13.0612,13.0386,13.0499,75100.0
2007-01-31 13:40:00,23.04,23.07,23.03,23.05,54000.0,13.0499,13.0669,13.0443,13.0556,54000.0
2007-01-31 13:50:00,23.06,23.07,23.04,23.07,76000.0,13.0612,13.0669,13.0499,13.0669,76000.0
2007-01-31 14:00:00,23.07,23.09,23.06,23.08,79500.0,13.0669,13.0782,13.0612,13.0726,79500.0
2007-01-31 14:10:00,23.09,23.14,23.07,23.13,103300.0,13.0782,13.1066,13.0669,13.1009,103300.0
2007-01-31 14:20:00,23.14,23.16,23.08,23.11,156700.0,13.1066,13.1179,13.0726,13.0896,156700.0
2007-01-31 14:30:00,23.11,23.2,23.1,23.18,104200.0,13.0896,13.1405,13.0839,13.1292,104200.0
2007-01-31 14:40:00,23.18,23.2,23.17,23.19,50800.0,13.1292,13.1405,13.1236,13.1349,50800.0
2007-01-31 14:50:00,23.2,23.2,23.16,23.18,55000.0,13.1405,13.1405,13.1179,13.1292,55000.0
2007-01-31 15:00:00,23.18,23.23,23.17,23.22,94900.0,13.1292,13.1575,13.1236,13.1519,94900.0
2007-01-31 15:10:00,23.22,23.25,23.21,23.24,84000.0,13.1519,13.1689,13.1462,13.1632,84000.0
2007-01-31 15:20:00,23.25,23.27,23.24,23.26,93200.0,13.1689,13.1802,13.1632,13.1745,93200.0
2007-01-31 15:30:00,23.26,23.27,23.24,23.24,89800.0,13.1745,13.1802,13.1632,13.1632,89800.0
2007-01-31 15:40:00,23.24,23.25,23.14,23.14,193400.0,13.1632,13.1689,13.1066,13.1066,193400.0
2007-01-31 15:50:00,23.15,23.26,23.13,23.2,224000.0,13.1122,13.1745,13.1009,13.1405,224000.0
2007-02-01 09:30:00,23.34,23.55,23.24,23.54,136500.0,13.2198,13.3388,13.1632,13.3331,136500.0
2007-02-01 09:40:00,23.54,23.76,23.51,23.74,203400.0,13.3331,13.4577,13.3161,13.4464,203400.0
2007-02-01 09:50:00,23.74,23.74,23.6,23.72,99400.0,13.4464,13.4464,13.3671,13.4351,99400.0
2007-02-01 10:00:00,23.72,23.75,23.69,23.7,98900.0,13.4351,13.4521,13.4181,13.4237,98900.0
2007-02-01 10:10:00,23.7,23.74,23.68,23.73,106000.0,13.4237,13.4464,13.4124,13.4407,106000.0
2007-02-01 10:20:00,23.73,23.75,23.63,23.63,91900.0,13.4407,13.4521,13.3841,13.3841,91900.0
2007-02-01 10:30:00,23.63,23.68,23.63,23.67,81800.0,13.3841,13.4124,13.3841,13.4068,81800.0
2007-02-01 10:40:00,23.68,23.74,23.67,23.72,97600.0,13.4124,13.4464,13.4068,13.4351,97600.0
2007-02-01 10:50:00,23.72,23.72,23.69,23.7,68600.0,13.4351,13.4351,13.4181,13.4237,68600.0
2007-02-01 11:00:00,23.71,23.74,23.69,23.73,110600.0,13.4294,13.4464,13.4181,13.4407,110600.0
2007-02-01 11:10:00,23.73,23.74,23.65,23.65,116200.0,13.4407,13.4464,13.3954,13.3954,116200.0
2007-02-01 11:20:00,23.65,23.65,23.6,23.65,73500.0,13.3954,13.3954,13.3671,13.3954,73500.0
2007-02-01 11:30:00,23.65,23.66,23.63,23.65,99300.0,13.3954,13.4011,13.3841,13.3954,99300.0
2007-02-01 11:40:00,23.65,23.66,23.63,23.65,64500.0,13.3954,13.4011,13.3841,13.3954,64500.0
2007-02-01 11:50:00,23.65,23.66,23.59,23.59,85300.0,13.3954,13.4011,13.3614,13.3614,85300.0
2007-02-01 12:00:00,23.59,23.61,23.55,23.58,395000.0,13.3614,13.3728,13.3388,13.3558,395000.0
2007-02-01 12:10:00,23.58,23.59,23.54,23.59,120600.0,13.3558,13.3614,13.3331,13.3614,120600.0
2007-02-01 12:20:00,23.58,23.6,23.57,23.58,114600.0,13.3558,13.3671,13.3501,13.3558,114600.0
2007-02-01 12:30:00,23.59,23.62,23.58,23.61,84600.0,13.3614,13.3784,13.3558,13.3728,84600.0
2007-02-01 12:40:00,23.62,23.68,23.62,23.66,60700.0,13.3784,13.4124,13.3784,13.4011,60700.0
2007-02-01 12:50:00,23.66,23.71,23.65,23.7,69800.0,13.4011,13.4294,13.3954,13.4237,69800.0
2007-02-01 13:00:00,23.7,23.71,23.67,23.67,36000.0,13.4237,13.4294,13.4068,13.4068,36000.0
2007-02-01 13:10:00,23.67,23.68,23.61,23.63,73000.0,13.4068,13.4124,13.3728,13.3841,73000.0
2007-02-01 13:20:00,23.62,23.66,23.61,23.66,68800.0,13.3784,13.4011,13.3728,13.4011,68800.0
2007-02-01 13:30:00,23.66,23.71,23.65,23.68,125000.0,13.4011,13.4294,13.3954,13.4124,125000.0
2007-02-01 13:40:00,23.68,23.71,23.68,23.71,37200.0,13.4124,13.4294,13.4124,13.4294,37200.0
2007-02-01 13:50:00,23.72,23.72,23.7,23.72,63800.0,13.4351,13.4351,13.4237,13.4351,63800.0
2007-02-01 14:00:00,23.72,23.73,23.72,23.72,52300.0,13.4351,13.4407,13.4351,13.4351,52300.0
2007-02-01 14:10:00,23.72,23.74,23.71,23.72,101500.0,13.4351,13.4464,13.4294,13.4351,101500.0
2007-02-01 14:20:00,23.71,23.74,23.7,23.72,83200.0,13.4294,13.4464,13.4237,13.4351,83200.0
2007-02-01 14:30:00,23.73,23.75,23.59,23.69,132200.0,13.4407,13.4521,13.3614,13.4181,132200.0
2007-02-01 14:40:00,23.69,23.74,23.68,23.73,96100.0,13.4181,13.4464,13.4124,13.4407,96100.0
2007-02-01 14:50:00,23.73,23.76,23.68,23.69,194200.0,13.4407,13.4577,13.4124,13.4181,194200.0
2007-02-01 15:00:00,23.69,23.73,23.68,23.69,173200.0,13.4181,13.4407,13.4124,13.4181,173200.0
2007-02-01 15:10:00,23.69,23.72,23.67,23.68,118100.0,13.4181,13.4351,13.4068,13.4124,118100.0
2007-02-01 15:20:00,23.68,23.71,23.66,23.71,156100.0,13.4124,13.4294,13.4011,13.4294,156100.0
2007-02-01 15:30:00,23.72,23.74,23.64,23.65,153200.0,13.4351,13.4464,13.3898,13.3954,153200.0
2007-02-01 15:40:00,23.65,23.7,23.65,23.68,211400.0,13.3954,13.4237,13.3954,13.4124,211400.0
2007-02-01 15:50:00,23.59,23.69,23.59,23.67,514300.0,13.3614,13.4181,13.3614,13.4068,514300.0
2007-02-02 09:30:00,23.62,23.62,23.53,23.61,81000.0,13.3784,13.3784,13.3275,13.3728,81000.0
2007-02-02 09:40:00,23.61,23.68,23.61,23.65,31300.0,13.3728,13.4124,13.3728,13.3954,31300.0
2007-02-02 09:50:00,23.64,23.68,23.64,23.66,89200.0,13.3898,13.4124,13.3898,13.4011,89200.0
2007-02-02 10:00:00,23.66,23.69,23.62,23.69,140500.0,13.4011,13.4181,13.3784,13.4181,140500.0
2007-02-02 10:10:00,23.69,23.69,23.67,23.68,49600.0,13.4181,13.4181,13.4068,13.4124,49600.0
2007-02-02 10:20:00,23.68,23.69,23.67,23.67,47900.0,13.4124,13.4181,13.4068,13.4068,47900.0
2007-02-02 10:30:00,23.68,23.68,23.63,23.66,235000.0,13.4124,13.4124,13.3841,13.4011,235000.0
2007-02-02 10:40:00,23.66,23.69,23.65,23.67,50100.0,13.4011,13.4181,13.3954,13.4068,50100.0
2007-02-02 10:50:00,23.68,23.69,23.65,23.65,38400.0,13.4124,13.4181,13.3954,13.3954,38400.0
2007-02-02 11:00:00,23.65,23.65,23.61,23.61,175900.0,13.3954,13.3954,13.3728,13.3728,175900.0
2007-02-02 11:10:00,23.62,23.63,23.61,23.62,41200.0,13.3784,13.3841,13.3728,13.3784,41200.0
2007-02-02 11:20:00,23.62,23.65,23.61,23.63,83300.0,13.3784,13.3954,13.3728,13.3841,83300.0
2007-02-02 11:30:00,23.63,23.64,23.61,23.61,262000.0,13.3841,13.3898,13.3728,13.3728,262000.0
2007-02-02 11:40:00,23.62,23.63,23.6,23.63,52000.0,13.3784,13.3841,13.3671,13.3841,52000.0
2007-02-02 11:50:00,23.63,23.64,23.63,23.63,53700.0,13.3841,13.3898,13.3841,13.3841,53700.0
2007-02-02 12:00:00,23.64,23.64,23.61,23.62,178700.0,13.3898,13.3898,13.3728,13.3784,178700.0
2007-02-02 12:10:00,23.62,23.63,23.62,23.63,50500.0,13.3784,13.3841,13.3784,13.3841,50500.0
2007-02-02 12:20:00,23.62,23.63,23.61,23.62,46900.0,13.3784,13.3841,13.3728,13.3784,46900.0
2007-02-02 12:30:00,23.61,23.64,23.61,23.63,139300.0,13.3728,13.3898,13.3728,13.3841,139300.0
2007-02-02 12:40:00,23.63,23.64,23.59,23.61,67800.0,13.3841,13.3898,13.3614,13.3728,67800.0
2007-02-02 12:50:00,23.62,23.64,23.61,23.64,34400.0,13.3784,13.3898,13.3728,13.3898,34400.0
2007-02-02 13:00:00,23.64,23.64,23.62,23.62,50600.0,13.3898,13.3898,13.3784,13.3784,50600.0
2007-02-02 13:10:00,23.63,23.63,23.6,23.6,32700.0,13.3841,13.3841,13.3671,13.3671,32700.0
2007-02-02 13:20:00,23.6,23.63,23.6,23.62,74400.0,13.3671,13.3841,13.3671,13.3784,74400.0
2007-02-02 13:30:00,23.62,23.64,23.61,23.63,71300.0,13.3784,13.3898,13.3728,13.3841,71300.0
2007-02-02 13:40:00,23.63,23.66,23.62,23.64,70300.0,13.3841,13.4011,13.3784,13.3898,70300.0
2007-02-02 13:50:00,23.64,23.65,23.64,23.65,37400.0,13.3898,13.3954,13.3898,13.3954,37400.0
2007-02-02 14:00:00,23.64,23.66,23.64,23.66,56500.0,13.3898,13.4011,13.3898,13.4011,56500.0
2007-02-02 14:10:00,23.66,23.66,23.62,23.63,58400.0,13.4011,13.4011,13.3784,13.3841,58400.0
2007-02-02 14:20:00,23.62,23.64,23.62,23.63,88300.0,13.3784,13.3898,13.3784,13.3841,88300.0
2007-02-02 14:30:00,23.62,23.65,23.62,23.65,51800.0,13.3784,13.3954,13.3784,13.3954,51800.0
2007-02-02 14:40:00,23.64,23.65,23.63,23.64,66700.0,13.3898,13.3954,13.3841,13.3898,66700.0
2007-02-02 14:50:00,23.64,23.64,23.63,23.63,52000.0,13.3898,13.3898,13.3841,13.3841,52000.0
2007-02-02 15:00:00,23.64,23.64,23.61,23.62,108700.0,13.3898,13.3898,13.3728,13.3784,108700.0
2007-02-02 15:10:00,23.61,23.62,23.6,23.61,80300.0,13.3728,13.3784,13.3671,13.3728,80300.0
2007-02-02 15:20:00,23.6,23.62,23.6,23.61,75400.0,13.3671,13.3784,13.3671,13.3728,75400.0
2007-02-02 15:30:00,23.62,23.63,23.59,23.6,87000.0,13.3784,13.3841,13.3614,13.3671,87000.0
2007-02-02 15:40:00,23.6,23.6,23.56,23.57,71200.0,13.3671,13.3671,13.3444,13.3501,71200.0
2007-02-02 15:50:00,23.57,23.59,23.54,23.56,178100.0,13.3501,13.3614,13.3331,13.3444,178100.0
2007-02-05 09:30:00,23.49,23.54,23.45,23.51,50400.0,13.3048,13.3331,13.2821,13.3161,50400.0
2007-02-05 09:40:00,23.52,23.62,23.47,23.48,97400.0,13.3218,13.3784,13.2935,13.2991,97400.0
2007-02-05 09:50:00,23.48,23.62,23.48,23.62,114200.0,13.2991,13.3784,13.2991,13.3784,114200.0
2007-02-05 10:00:00,23.62,23.63,23.6,23.61,128800.0,13.3784,13.3841,13.3671,13.3728,128800.0
2007-02-05 10:10:00,23.6,23.62,23.57,23.57,65600.0,13.3671,13.3784,13.3501,13.3501,65600.0
2007-02-05 10:20:00,23.56,23.64,23.49,23.57,212200.0,13.3444,13.3898,13.3048,13.3501,212200.0
2007-02-05 10:30:00,23.56,23.6,23.56,23.57,87000.0,13.3444,13.3671,13.3444,13.3501,87000.0
2007-02-05 10:40:00,23.57,23.59,23.54,23.58,89300.0,13.3501,13.3614,13.3331,13.3558,89300.0
2007-02-05 10:50:00,23.58,23.59,23.55,23.58,51000.0,13.3558,13.3614,13.3388,13.3558,51000.0
2007-02-05 11:00:00,23.57,23.62,23.55,23.62,228000.0,13.3501,13.3784,13.3388,13.3784,228000.0
2007-02-05 11:10:00,23.62,23.63,23.6,23.62,70900.0,13.3784,13.3841,13.3671,13.3784,70900.0
2007-02-05 11:20:00,23.62,23.62,23.58,23.62,164300.0,13.3784,13.3784,13.3558,13.3784,164300.0
2007-02-05 11:30:00,23.62,23.64,23.59,23.6,94100.0,13.3784,13.3898,13.3614,13.3671,94100.0
2007-02-05 11:40:00,23.6,23.66,23.6,23.63,117200.0,13.3671,13.4011,13.3671,13.3841,117200.0
2007-02-05 11:50:00,23.64,23.67,23.63,23.67,101700.0,13.3898,13.4068,13.3841,13.4068,101700.0
2007-02-05 12:00:00,23.67,23.68,23.66,23.68,32000.0,13.4068,13.4124,13.4011,13.4124,32000.0
2007-02-05 12:10:00,23.68,23.68,23.65,23.66,52700.0,13.4124,13.4124,13.3954,13.4011,52700.0
2007-02-05 12:20:00,23.66,23.67,23.65,23.67,30200.0,13.4011,13.4068,13.3954,13.4068,30200.0
2007-02-05 12:30:00,23.67,23.69,23.65,23.68,102400.0,13.4068,13.4181,13.3954,13.4124,102400.0
2007-02-05 12:40:00,23.69,23.71,23.68,23.7,60300.0,13.4181,13.4294,13.4124,13.4237,60300.0
2007-02-05 12:50:00,23.71,23.71,23.67,23.71,125000.0,13.4294,13.4294,13.4068,13.4294,125000.0
2007-02-05 13:00:00,23.71,23.71,23.69,23.7,81600.0,13.4294,13.4294,13.4181,13.4237,81600.0
2007-02-05 13:10:00,23.7,23.7,23.67,23.69,59700.0,13.4237,13.4237,13.4068,13.4181,59700.0
2007-02-05 13:20:00,23.69,23.7,23.68,23.68,54200.0,13.4181,13.4237,13.4124,13.4124,54200.0
2007-02-05 13:30:00,23.68,23.69,23.68,23.68,26800.0,13.4124,13.4181,13.4124,13.4124,26800.0
2007-02-05 13:40:00,23.69,23.7,23.68,23.68,42900.0,13.4181,13.4237,13.4124,13.4124,42900.0
2007-02-05 13:50:00,23.69,23.7,23.68,23.69,31400.0,13.4181,13.4237,13.4124,13.4181,31400.0
2007-02-05 14:00:00,23.7,23.7,23.66,23.68,50100.0,13.4237,13.4237,13.4011,13.4124,50100.0
2007-02-05 14:10:00,23.68,23.69,23.67,23.68,31600.0,13.4124,13.4181,13.4068,13.4124,31600.0
2007-02-05 14:20:00,23.68,23.69,23.65,23.69,177800.0,13.4124,13.4181,13.3954,13.4181,177800.0
2007-02-05 14:30:00,23.69,23.7,23.68,23.7,34300.0,13.4181,13.4237,13.4124,13.4237,34300.0
2007-02-05 14:40:00,23.7,23.71,23.68,23.71,40900.0,13.4237,13.4294,13.4124,13.4294,40900.0
2007-02-05 14:50:00,23.71,23.72,23.69,23.7,43800.0,13.4294,13.4351,13.4181,13.4237,43800.0
2007-02-05 15:00:00,23.7,23.7,23.66,23.68,63300.0,13.4237,13.4237,13.4011,13.4124,63300.0
2007-02-05 15:10:00,23.68,23.71,23.67,23.69,33700.0,13.4124,13.4294,13.4068,13.4181,33700.0
2007-02-05 15:20:00,23.7,23.7,23.66,23.67,64100.0,13.4237,13.4237,13.4011,13.4068,64100.0
2007-02-05 15:30:00,23.67,23.67,23.64,23.65,101200.0,13.4068,13.4068,13.3898,13.3954,101200.0
2007-02-05 15:40:00,23.64,23.64,23.62,23.64,80300.0,13.3898,13.3898,13.3784,13.3898,80300.0
2007-02-05 15:50:00,23.64,23.67,23.63,23.65,130800.0,13.3898,13.4068,13.3841,13.3954,130800.0
2007-02-06 09:30:00,23.6,23.65,23.6,23.64,61400.0,13.3671,13.3954,13.3671,13.3898,61400.0
2007-02-06 09:40:00,23.64,23.69,23.62,23.69,88800.0,13.3898,13.4181,13.3784,13.4181,88800.0
2007-02-06 09:50:00,23.69,23.73,23.66,23.7,119700.0,13.4181,13.4407,13.4011,13.4237,119700.0
2007-02-06 10:00:00,23.71,23.71,23.64,23.64,74600.0,13.4294,13.4294,13.3898,13.3898,74600.0
2007-02-06 10:10:00,23.65,23.67,23.6,23.65,194400.0,13.3954,13.4068,13.3671,13.3954,194400.0
2007-02-06 10:20:00,23.66,23.66,23.64,23.66,108800.0,13.4011,13.4011,13.3898,13.4011,108800.0
2007-02-06 10:30:00,23.66,23.68,23.65,23.65,67500.0,13.4011,13.4124,13.3954,13.3954,67500.0
2007-02-06 10:40:00,23.66,23.66,23.65,23.65,32000.0,13.4011,13.4011,13.3954,13.3954,32000.0
2007-02-06 10:50:00,23.65,23.68,23.65,23.68,114300.0,13.3954,13.4124,13.3954,13.4124,114300.0
2007-02-06 11:00:00,23.68,23.68,23.66,23.67,66000.0,13.4124,13.4124,13.4011,13.4068,66000.0
2007-02-06 11:10:00,23.66,23.67,23.66,23.66,51300.0,13.4011,13.4068,13.4011,13.4011,51300.0
2007-02-06 11:20:00,23.67,23.67,23.65,23.66,56500.0,13.4068,13.4068,13.3954,13.4011,56500.0
2007-02-06 11:30:00,23.66,23.7,23.65,23.69,177400.0,13.4011,13.4237,13.3954,13.4181,177400.0
2007-02-06 11:40:00,23.69,23.74,23.69,23.74,98500.0,13.4181,13.4464,13.4181,13.4464,98500.0
2007-02-06 11:50:00,23.74,23.76,23.7,23.71,81300.0,13.4464,13.4577,13.4237,13.4294,81300.0
2007-02-06 12:00:00,23.71,23.71,23.67,23.68,98900.0,13.4294,13.4294,13.4068,13.4124,98900.0
2007-02-06 12:10:00,23.67,23.73,23.67,23.73,76100.0,13.4068,13.4407,13.4068,13.4407,76100.0
2007-02-06 12:20:00,23.74,23.75,23.73,23.74,53500.0,13.4464,13.4521,13.4407,13.4464,53500.0
2007-02-06 12:30:00,23.73,23.74,23.71,23.71,47800.0,13.4407,13.4464,13.4294,13.4294,47800.0
2007-02-06 12:40:00,23.7,23.7,23.69,23.7,27900.0,13.4237,13.4237,13.4181,13.4237,27900.0
2007-02-06 12:50:00,23.69,23.7,23.69,23.69,27100.0,13.4181,13.4237,13.4181,13.4181,27100.0
2007-02-06 13:00:00,23.69,23.7,23.68,23.69,51100.0,13.4181,13.4237,13.4124,13.4181,51100.0
2007-02-06 13:10:00,23.69,23.69,23.68,23.68,31500.0,13.4181,13.4181,13.4124,13.4124,31500.0
2007-02-06 13:20:00,23.68,23.69,23.66,23.67,81500.0,13.4124,13.4181,13.4011,13.4068,81500.0
2007-02-06 13:30:00,23.66,23.67,23.66,23.67,72300.0,13.4011,13.4068,13.4011,13.4068,72300.0
2007-02-06 13:40:00,23.67,23.73,23.66,23.72,116300.0,13.4068,13.4407,13.4011,13.4351,116300.0
2007-02-06 13:50:00,23.72,23.73,23.71,23.72,51400.0,13.4351,13.4407,13.4294,13.4351,51400.0
2007-02-06 14:00:00,23.73,23.73,23.71,23.71,38400.0,13.4407,13.4407,13.4294,13.4294,38400.0
2007-02-06 14:10:00,23.71,23.72,23.7,23.71,32000.0,13.4294,13.4351,13.4237,13.4294,32000.0
2007-02-06 14:20:00,23.71,23.71,23.68,23.7,68400.0,13.4294,13.4294,13.4124,13.4237,68400.0
2007-02-06 14:30:00,23.7,23.71,23.69,23.7,27100.0,13.4237,13.4294,13.4181,13.4237,27100.0
2007-02-06 14:40:00,23.7,23.7,23.68,23.69,27600.0,13.4237,13.4237,13.4124,13.4181,27600.0
2007-02-06 14:50:00,23.69,23.7,23.68,23.69,63600.0,13.4181,13.4237,13.4124,13.4181,63600.0
2007-02-06 15:00:00,23.69,23.71,23.68,23.71,44800.0,13.4181,13.4294,13.4124,13.4294,44800.0
2007-02-06 15:10:00,23.71,23.71,23.69,23.7,58800.0,13.4294,13.4294,13.4181,13.4237,58800.0
2007-02-06 15:20:00,23.7,23.7,23.68,23.69,62000.0,13.4237,13.4237,13.4124,13.4181,62000.0
2007-02-06 15:30:00,23.68,23.69,23.65,23.65,72400.0,13.4124,13.4181,13.3954,13.3954,72400.0
2007-02-06 15:40:00,23.65,23.66,23.65,23.66,95200.0,13.3954,13.4011,13.3954,13.4011,95200.0
2007-02-06 15:50:00,23.66,23.67,23.64,23.65,456100.0,13.4011,13.4068,13.3898,13.3954,456100.0
2007-02-07 09:30:00,23.66,23.75,23.65,23.67,64300.0,13.4011,13.4521,13.3954,13.4068,64300.0
2007-02-07 09:40:00,23.68,23.75,23.68,23.7,34700.0,13.4124,13.4521,13.4124,13.4237,34700.0
2007-02-07 09:50:00,23.7,23.73,23.68,23.7,32700.0,13.4237,13.4407,13.4124,13.4237,32700.0
2007-02-07 10:00:00,23.7,23.71,23.67,23.67,14900.0,13.4237,13.4294,13.4068,13.4068,14900.0
2007-02-07 10:10:00,23.67,23.68,23.66,23.67,21000.0,13.4068,13.4124,13.4011,13.4068,21000.0
2007-02-07 10:20:00,23.67,23.69,23.65,23.66,26800.0,13.4068,13.4181,13.3954,13.4011,26800.0
2007-02-07 10:30:00,23.65,23.7,23.65,23.7,30000.0,13.3954,13.4237,13.3954,13.4237,30000.0
2007-02-07 10:40:00,23.7,23.71,23.68,23.7,43600.0,13.4237,13.4294,13.4124,13.4237,43600.0
2007-02-07 10:50:00,23.7,23.71,23.69,23.71,29900.0,13.4237,13.4294,13.4181,13.4294,29900.0
2007-02-07 11:00:00,23.7,23.7,23.68,23.68,20000.0,13.4237,13.4237,13.4124,13.4124,20000.0
2007-02-07 11:10:00,23.69,23.69,23.65,23.65,27600.0,13.4181,13.4181,13.3954,13.3954,27600.0
2007-02-07 11:20:00,23.65,23.66,23.63,23.65,314100.0,13.3954,13.4011,13.3841,13.3954,314100.0
2007-02-07 11:30:00,23.65,23.67,23.65,23.67,96500.0,13.3954,13.4068,13.3954,13.4068,96500.0
2007-02-07 11:40:00,23.66,23.67,23.66,23.67,23800.0,13.4011,13.4068,13.4011,13.4068,23800.0
2007-02-07 11:50:00,23.67,23.67,23.66,23.66,25100.0,13.4068,13.4068,13.4011,13.4011,25100.0
2007-02-07 12:00:00,23.66,23.67,23.65,23.65,43900.0,13.4011,13.4068,13.3954,13.3954,43900.0
2007-02-07 12:10:00,23.65,23.66,23.65,23.65,32200.0,13.3954,13.4011,13.3954,13.3954,32200.0
2007-02-07 12:20:00,23.65,23.67,23.65,23.67,41100.0,13.3954,13.4068,13.3954,13.4068,41100.0
2007-02-07 12:30:00,23.66,23.67,23.66,23.66,41900.0,13.4011,13.4068,13.4011,13.4011,41900.0
2007-02-07 12:40:00,23.66,23.67,23.66,23.67,11400.0,13.4011,13.4068,13.4011,13.4068,11400.0
2007-02-07 12:50:00,23.67,23.67,23.66,23.67,17700.0,13.4068,13.4068,13.4011,13.4068,17700.0
2007-02-07 13:00:00,23.66,23.67,23.66,23.67,30200.0,13.4011,13.4068,13.4011,13.4068,30200.0
2007-02-07 13:10:00,23.67,23.69,23.66,23.69,55300.0,13.4068,13.4181,13.4011,13.4181,55300.0
2007-02-07 13:20:00,23.69,23.69,23.66,23.66,67700.0,13.4181,13.4181,13.4011,13.4011,67700.0
2007-02-07 13:30:00,23.66,23.67,23.63,23.65,245000.0,13.4011,13.4068,13.3841,13.3954,245000.0
2007-02-07 13:40:00,23.65,23.68,23.65,23.66,130100.0,13.3954,13.4124,13.3954,13.4011,130100.0
2007-02-07 13:50:00,23.65,23.69,23.6,23.66,167700.0,13.3954,13.4181,13.3671,13.4011,167700.0
2007-02-07 14:00:00,23.67,23.68,23.65,23.66,45400.0,13.4068,13.4124,13.3954,13.4011,45400.0
2007-02-07 14:10:00,23.67,23.68,23.63,23.67,89800.0,13.4068,13.4124,13.3841,13.4068,89800.0
2007-02-07 14:20:00,23.67,23.68,23.65,23.66,39600.0,13.4068,13.4124,13.3954,13.4011,39600.0
2007-02-07 14:30:00,23.66,23.66,23.65,23.66,20500.0,13.4011,13.4011,13.3954,13.4011,20500.0
2007-02-07 14:40:00,23.65,23.66,23.62,23.63,54700.0,13.3954,13.4011,13.3784,13.3841,54700.0
2007-02-07 14:50:00,23.63,23.65,23.62,23.65,45200.0,13.3841,13.3954,13.3784,13.3954,45200.0
2007-02-07 15:00:00,23.64,23.66,23.62,23.63,62400.0,13.3898,13.4011,13.3784,13.3841,62400.0
2007-02-07 15:10:00,23.64,23.66,23.62,23.65,84900.0,13.3898,13.4011,13.3784,13.3954,84900.0
2007-02-07 15:20:00,23.65,23.67,23.64,23.64,117300.0,13.3954,13.4068,13.3898,13.3898,117300.0
2007-02-07 15:30:00,23.63,23.64,23.61,23.62,49300.0,13.3841,13.3898,13.3728,13.3784,49300.0
2007-02-07 15:40:00,23.61,23.62,23.56,23.57,81800.0,13.3728,13.3784,13.3444,13.3501,81800.0
2007-02-07 15:50:00,23.56,23.57,23.54,23.56,186100.0,13.3444,13.3501,13.3331,13.3444,186100.0
2007-02-08 09:30:00,23.59,23.63,23.54,23.6,70600.0,13.3614,13.3841,13.3331,13.3671,70600.0
2007-02-08 09:40:00,23.61,23.61,23.56,23.59,32200.0,13.3728,13.3728,13.3444,13.3614,32200.0
2007-02-08 09:50:00,23.59,23.64,23.57,23.58,55500.0,13.3614,13.3898,13.3501,13.3558,55500.0
2007-02-08 10:00:00,23.58,23.66,23.58,23.61,54000.0,13.3558,13.4011,13.3558,13.3728,54000.0
2007-02-08 10:10:00,23.61,23.61,23.53,23.55,52900.0,13.3728,13.3728,13.3275,13.3388,52900.0
2007-02-08 10:20:00,23.54,23.56,23.53,23.54,49400.0,13.3331,13.3444,13.3275,13.3331,49400.0
2007-02-08 10:30:00,23.53,23.54,23.51,23.52,40500.0,13.3275,13.3331,13.3161,13.3218,40500.0
2007-02-08 10:40:00,23.51,23.53,23.46,23.47,133300.0,13.3161,13.3275,13.2878,13.2935,133300.0
2007-02-08 10:50:00,23.47,23.5,23.46,23.49,54100.0,13.2935,13.3105,13.2878,13.3048,54100.0
2007-02-08 11:00:00,23.5,23.58,23.49,23.58,142800.0,13.3105,13.3558,13.3048,13.3558,142800.0
2007-02-08 11:10:00,23.58,23.62,23.57,23.61,161100.0,13.3558,13.3784,13.3501,13.3728,161100.0
2007-02-08 11:20:00,23.62,23.63,23.58,23.63,73300.0,13.3784,13.3841,13.3558,13.3841,73300.0
2007-02-08 11:30:00,23.63,23.63,23.57,23.59,58900.0,13.3841,13.3841,13.3501,13.3614,58900.0
2007-02-08 11:40:00,23.59,23.59,23.54,23.56,63300.0,13.3614,13.3614,13.3331,13.3444,63300.0
2007-02-08 11:50:00,23.55,23.55,23.52,23.53,84800.0,13.3388,13.3388,13.3218,13.3275,84800.0
2007-02-08 12:00:00,23.54,23.55,23.51,23.52,64700.0,13.3331,13.3388,13.3161,13.3218,64700.0
2007-02-08 12:10:00,23.52,23.54,23.52,23.53,82900.0,13.3218,13.3331,13.3218,13.3275,82900.0
2007-02-08 12:20:00,23.52,23.59,23.52,23.59,84300.0,13.3218,13.3614,13.3218,13.3614,84300.0
2007-02-08 12:30:00,23.6,23.68,23.6,23.67,112500.0,13.3671,13.4124,13.3671,13.4068,112500.0
2007-02-08 12:40:00,23.67,23.68,23.64,23.68,28000.0,13.4068,13.4124,13.3898,13.4124,28000.0
2007-02-08 12:50:00,23.67,23.67,23.61,23.62,45700.0,13.4068,13.4068,13.3728,13.3784,45700.0
2007-02-08 13:00:00,23.62,23.62,23.57,23.58,42900.0,13.3784,13.3784,13.3501,13.3558,42900.0
2007-02-08 13:10:00,23.57,23.58,23.55,23.57,42700.0,13.3501,13.3558,13.3388,13.3501,42700.0
2007-02-08 13:20:00,23.57,23.57,23.55,23.56,16600.0,13.3501,13.3501,13.3388,13.3444,16600.0
2007-02-08 13:30:00,23.55,23.56,23.55,23.56,19700.0,13.3388,13.3444,13.3388,13.3444,19700.0
2007-02-08 13:40:00,23.55,23.59,23.54,23.58,53700.0,13.3388,13.3614,13.3331,13.3558,53700.0
2007-02-08 13:50:00,23.57,23.57,23.52,23.53,34500.0,13.3501,13.3501,13.3218,13.3275,34500.0
2007-02-08 14:00:00,23.52,23.53,23.5,23.51,69300.0,13.3218,13.3275,13.3105,13.3161,69300.0
2007-02-08 14:10:00,23.51,23.54,23.51,23.53,38200.0,13.3161,13.3331,13.3161,13.3275,38200.0
2007-02-08 14:20:00,23.54,23.54,23.52,23.54,33800.0,13.3331,13.3331,13.3218,13.3331,33800.0
2007-02-08 14:30:00,23.54,23.55,23.53,23.54,33300.0,13.3331,13.3388,13.3275,13.3331,33300.0
2007-02-08 14:40:00,23.54,23.57,23.54,23.57,56500.0,13.3331,13.3501,13.3331,13.3501,56500.0
2007-02-08 14:50:00,23.56,23.61,23.54,23.58,104400.0,13.3444,13.3728,13.3331,13.3558,104400.0
2007-02-08 15:00:00,23.58,23.58,23.5,23.51,105100.0,13.3558,13.3558,13.3105,13.3161,105100.0
2007-02-08 15:10:00,23.51,23.53,23.5,23.52,54000.0,13.3161,13.3275,13.3105,13.3218,54000.0
2007-02-08 15:20:00,23.52,23.57,23.52,23.53,75300.0,13.3218,13.3501,13.3218,13.3275,75300.0
2007-02-08 15:30:00,23.54,23.56,23.5,23.51,68800.0,13.3331,13.3444,13.3105,13.3161,68800.0
2007-02-08 15:40:00,23.5,23.51,23.48,23.48,66000.0,13.3105,13.3161,13.2991,13.2991,66000.0
2007-02-08 15:50:00,23.48,23.5,23.46,23.5,85400.0,13.2991,13.3105,13.2878,13.3105,85400.0
2007-02-09 09:30:00,23.5,23.55,23.46,23.53,40300.0,13.3105,13.3388,13.2878,13.3275,40300.0
2007-02-09 09:40:00,23.55,23.6,23.54,23.57,43100.0,13.3388,13.3671,13.3331,13.3501,43100.0
2007-02-09 09:50:00,23.58,23.59,23.55,23.59,40900.0,13.3558,13.3614,13.3388,13.3614,40900.0
2007-02-09 10:00:00,23.59,23.59,23.51,23.53,66600.0,13.3614,13.3614,13.3161,13.3275,66600.0
2007-02-09 10:10:00,23.53,23.54,23.49,23.5,35800.0,13.3275,13.3331,13.3048,13.3105,35800.0
2007-02-09 10:20:00,23.5,23.5,23.49,23.49,14800.0,13.3105,13.3105,13.3048,13.3048,14800.0
2007-02-09 10:30:00,23.5,23.52,23.49,23.5,19800.0,13.3105,13.3218,13.3048,13.3105,19800.0
2007-02-09 10:40:00,23.51,23.52,23.49,23.51,67900.0,13.3161,13.3218,13.3048,13.3161,67900.0
2007-02-09 10:50:00,23.52,23.52,23.49,23.49,11800.0,13.3218,13.3218,13.3048,13.3048,11800.0
2007-02-09 11:00:00,23.49,23.5,23.48,23.5,32400.0,13.3048,13.3105,13.2991,13.3105,32400.0
2007-02-09 11:10:00,23.49,23.49,23.48,23.49,12300.0,13.3048,13.3048,13.2991,13.3048,12300.0
2007-02-09 11:20:00,23.49,23.49,23.48,23.49,8300.0,13.3048,13.3048,13.2991,13.3048,8300.0
2007-02-09 11:30:00,23.48,23.5,23.48,23.49,36800.0,13.2991,13.3105,13.2991,13.3048,36800.0
2007-02-09 11:40:00,23.5,23.5,23.47,23.47,29400.0,13.3105,13.3105,13.2935,13.2935,29400.0
2007-02-09 11:50:00,23.47,23.48,23.47,23.48,10100.0,13.2935,13.2991,13.2935,13.2991,10100.0
2007-02-09 12:00:00,23.48,23.49,23.47,23.47,25200.0,13.2991,13.3048,13.2935,13.2935,25200.0
2007-02-09 12:10:00,23.48,23.49,23.46,23.47,77800.0,13.2991,13.3048,13.2878,13.2935,77800.0
2007-02-09 12:20:00,23.46,23.47,23.44,23.45,19200.0,13.2878,13.2935,13.2765,13.2821,19200.0
2007-02-09 12:30:00,23.45,23.46,23.4,23.43,68000.0,13.2821,13.2878,13.2538,13.2708,68000.0
2007-02-09 12:40:00,23.42,23.45,23.42,23.45,39500.0,13.2652,13.2821,13.2652,13.2821,39500.0
2007-02-09 12:50:00,23.44,23.46,23.44,23.45,22500.0,13.2765,13.2878,13.2765,13.2821,22500.0
2007-02-09 13:00:00,23.44,23.45,23.42,23.42,16200.0,13.2765,13.2821,13.2652,13.2652,16200.0
2007-02-09 13:10:00,23.43,23.43,23.35,23.36,28300.0,13.2708,13.2708,13.2255,13.2312,28300.0
2007-02-09 13:20:00,23.36,23.37,23.36,23.37,8300.0,13.2312,13.2368,13.2312,13.2368,8300.0
2007-02-09 13:30:00,23.36,23.37,23.31,23.31,49100.0,13.2312,13.2368,13.2028,13.2028,49100.0
2007-02-09 13:40:00,23.32,23.32,23.26,23.26,34000.0,13.2085,13.2085,13.1745,13.1745,34000.0
2007-02-09 13:50:00,23.26,23.27,23.25,23.27,20400.0,13.1745,13.1802,13.1689,13.1802,20400.0
2007-02-09 14:00:00,23.27,23.3,23.26,23.28,68100.0,13.1802,13.1972,13.1745,13.1859,68100.0
2007-02-09 14:10:00,23.28,23.33,23.27,23.32,90800.0,13.1859,13.2142,13.1802,13.2085,90800.0
2007-02-09 14:20:00,23.32,23.32,23.29,23.3,11700.0,13.2085,13.2085,13.1915,13.1972,11700.0
2007-02-09 14:30:00,23.29,23.31,23.26,23.28,41400.0,13.1915,13.2028,13.1745,13.1859,41400.0
2007-02-09 14:40:00,23.27,23.29,23.27,23.27,15800.0,13.1802,13.1915,13.1802,13.1802,15800.0
2007-02-09 14:50:00,23.27,23.27,23.23,23.24,24700.0,13.1802,13.1802,13.1575,13.1632,24700.0
2007-02-09 15:00:00,23.24,23.25,23.23,23.25,28900.0,13.1632,13.1689,13.1575,13.1689,28900.0
2007-02-09 15:10:00,23.25,23.27,23.25,23.27,19000.0,13.1689,13.1802,13.1689,13.1802,19000.0
2007-02-09 15:20:00,23.26,23.3,23.26,23.29,63900.0,13.1745,13.1972,13.1745,13.1915,63900.0
2007-02-09 15:30:00,23.29,23.3,23.28,23.3,48700.0,13.1915,13.1972,13.1859,13.1972,48700.0
2007-02-09 15:40:00,23.29,23.32,23.28,23.32,90000.0,13.1915,13.2085,13.1859,13.2085,90000.0
2007-02-09 15:50:00,23.31,23.32,23.29,23.3,58400.0,13.2028,13.2085,13.1915,13.1972,58400.0
2007-02-12 09:30:00,23.31,23.45,23.31,23.32,55600.0,13.2028,13.2821,13.2028,13.2085,55600.0
2007-02-12 09:40:00,23.32,23.32,23.28,23.29,16800.0,13.2085,13.2085,13.1859,13.1915,16800.0
2007-02-12 09:50:00,23.3,23.3,23.25,23.28,16800.0,13.1972,13.1972,13.1689,13.1859,16800.0
2007-02-12 10:00:00,23.28,23.28,23.16,23.16,97000.0,13.1859,13.1859,13.1179,13.1179,97000.0
2007-02-12 10:10:00,23.16,23.18,23.15,23.16,32500.0,13.1179,13.1292,13.1122,13.1179,32500.0
2007-02-12 10:20:00,23.15,23.17,23.15,23.17,45900.0,13.1122,13.1236,13.1122,13.1236,45900.0
2007-02-12 10:30:00,23.17,23.17,23.14,23.14,32700.0,13.1236,13.1236,13.1066,13.1066,32700.0
2007-02-12 10:40:00,23.14,23.15,23.13,23.14,43300.0,13.1066,13.1122,13.1009,13.1066,43300.0
2007-02-12 10:50:00,23.14,23.16,23.13,23.13,61200.0,13.1066,13.1179,13.1009,13.1009,61200.0
2007-02-12 11:00:00,23.14,23.14,23.12,23.14,41000.0,13.1066,13.1066,13.0952,13.1066,41000.0
2007-02-12 11:10:00,23.14,23.14,23.13,23.14,23500.0,13.1066,13.1066,13.1009,13.1066,23500.0
2007-02-12 11:20:00,23.14,23.15,23.13,23.15,46300.0,13.1066,13.1122,13.1009,13.1122,46300.0
2007-02-12 11:30:00,23.15,23.16,23.15,23.16,33600.0,13.1122,13.1179,13.1122,13.1179,33600.0
2007-02-12 11:40:00,23.16,23.17,23.12,23.13,95300.0,13.1179,13.1236,13.0952,13.1009,95300.0
2007-02-12 11:50:00,23.13,23.13,23.12,23.13,24900.0,13.1009,13.1009,13.0952,13.1009,24900.0
2007-02-12 12:00:00,23.13,23.13,23.12,23.12,30100.0,13.1009,13.1009,13.0952,13.0952,30100.0
2007-02-12 12:10:00,23.13,23.14,23.12,23.13,14900.0,13.1009,13.1066,13.0952,13.1009,14900.0
2007-02-12 12:20:00,23.14,23.14,23.12,23.12,40800.0,13.1066,13.1066,13.0952,13.0952,40800.0
2007-02-12 12:30:00,23.12,23.13,23.12,23.12,19400.0,13.0952,13.1009,13.0952,13.0952,19400.0
2007-02-12 12:40:00,23.12,23.14,23.12,23.13,41500.0,13.0952,13.1066,13.0952,13.1009,41500.0
2007-02-12 12:50:00,23.14,23.14,23.13,23.13,17600.0,13.1066,13.1066,13.1009,13.1009,17600.0
2007-02-12 13:00:00,23.14,23.14,23.12,23.13,25400.0,13.1066,13.1066,13.0952,13.1009,25400.0
2007-02-12 13:10:00,23.13,23.14,23.12,23.12,39600.0,13.1009,13.1066,13.0952,13.0952,39600.0
2007-02-12 13:20:00,23.12,23.13,23.11,23.12,29300.0,13.0952,13.1009,13.0896,13.0952,29300.0
2007-02-12 13:30:00,23.11,23.12,23.1,23.1,41300.0,13.0896,13.0952,13.0839,13.0839,41300.0
2007-02-12 13:40:00,23.1,23.11,23.1,23.1,41400.0,13.0839,13.0896,13.0839,13.0839,41400.0
2007-02-12 13:50:00,23.1,23.11,23.09,23.09,60400.0,13.0839,13.0896,13.0782,13.0782,60400.0
2007-02-12 14:00:00,23.09,23.1,23.07,23.07,23100.0,13.0782,13.0839,13.0669,13.0669,23100.0
2007-02-12 14:10:00,23.07,23.1,23.02,23.03,80300.0,13.0669,13.0839,13.0386,13.0443,80300.0
2007-02-12 14:20:00,23.03,23.03,23.01,23.02,46400.0,13.0443,13.0443,13.0329,13.0386,46400.0
2007-02-12 14:30:00,23.01,23.02,23.01,23.02,25600.0,13.0329,13.0386,13.0329,13.0386,25600.0
2007-02-12 14:40:00,23.02,23.02,23.0,23.01,41300.0,13.0386,13.0386,13.0273,13.0329,41300.0
2007-02-12 14:50:00,23.02,23.03,23.01,23.03,72500.0,13.0386,13.0443,13.0329,13.0443,72500.0
2007-02-12 15:00:00,23.02,23.03,23.02,23.03,27400.0,13.0386,13.0443,13.0386,13.0443,27400.0
2007-02-12 15:10:00,23.02,23.06,23.02,23.05,45000.0,13.0386,13.0612,13.0386,13.0556,45000.0
2007-02-12 15:20:00,23.06,23.07,23.05,23.06,63500.0,13.0612,13.0669,13.0556,13.0612,63500.0
2007-02-12 15:30:00,23.06,23.07,23.06,23.07,15000.0,13.0612,13.0669,13.0612,13.0669,15000.0
2007-02-12 15:40:00,23.07,23.07,23.05,23.05,28200.0,13.0669,13.0669,13.0556,13.0556,28200.0
2007-02-12 15:50:00,23.07,23.1,23.05,23.09,131300.0,13.0669,13.0839,13.0556,13.0782,131300.0
2007-02-13 09:30:00,23.34,23.34,23.08,23.19,43100.0,13.2198,13.2198,13.0726,13.1349,43100.0
2007-02-13 09:40:00,23.2,23.21,23.17,23.21,24700.0,13.1405,13.1462,13.1236,13.1462,24700.0
2007-02-13 09:50:00,23.22,23.25,23.21,23.24,13800.0,13.1519,13.1689,13.1462,13.1632,13800.0
2007-02-13 10:00:00,23.25,23.26,23.2,23.21,20200.0,13.1689,13.1745,13.1405,13.1462,20200.0
2007-02-13 10:10:00,23.21,23.21,23.19,23.19,18600.0,13.1462,13.1462,13.1349,13.1349,18600.0
2007-02-13 10:20:00,23.19,23.2,23.19,23.19,10600.0,13.1349,13.1405,13.1349,13.1349,10600.0
2007-02-13 10:30:00,23.19,23.2,23.17,23.18,30700.0,13.1349,13.1405,13.1236,13.1292,30700.0
2007-02-13 10:40:00,23.18,23.18,23.16,23.16,8900.0,13.1292,13.1292,13.1179,13.1179,8900.0
2007-02-13 10:50:00,23.17,23.17,23.16,23.17,33000.0,13.1236,13.1236,13.1179,13.1236,33000.0
2007-02-13 11:00:00,23.17,23.18,23.17,23.18,31000.0,13.1236,13.1292,13.1236,13.1292,31000.0
2007-02-13 11:10:00,23.18,23.18,23.14,23.14,39500.0,13.1292,13.1292,13.1066,13.1066,39500.0
2007-02-13 11:20:00,23.15,23.15,23.14,23.15,39000.0,13.1122,13.1122,13.1066,13.1122,39000.0
2007-02-13 11:30:00,23.15,23.17,23.14,23.17,53400.0,13.1122,13.1236,13.1066,13.1236,53400.0
2007-02-13 11:40:00,23.17,23.17,23.16,23.17,28800.0,13.1236,13.1236,13.1179,13.1236,28800.0
2007-02-13 11:50:00,23.17,23.2,23.16,23.2,161000.0,13.1236,13.1405,13.1179,13.1405,161000.0
2007-02-13 12:00:00,23.19,23.21,23.19,23.21,31700.0,13.1349,13.1462,13.1349,13.1462,31700.0
2007-02-13 12:10:00,23.21,23.21,23.19,23.2,27000.0,13.1462,13.1462,13.1349,13.1405,27000.0
2007-02-13 12:20:00,23.2,23.22,23.19,23.21,55800.0,13.1405,13.1519,13.1349,13.1462,55800.0
2007-02-13 12:30:00,23.21,23.21,23.2,23.21,24400.0,13.1462,13.1462,13.1405,13.1462,24400.0
2007-02-13 12:40:00,23.21,23.21,23.2,23.21,22700.0,13.1462,13.1462,13.1405,13.1462,22700.0
2007-02-13 12:50:00,23.21,23.23,23.2,23.23,314600.0,13.1462,13.1575,13.1405,13.1575,314600.0
2007-02-13 13:00:00,23.23,23.24,23.22,23.24,21100.0,13.1575,13.1632,13.1519,13.1632,21100.0
2007-02-13 13:10:00,23.24,23.32,23.23,23.3,100100.0,13.1632,13.2085,13.1575,13.1972,100100.0
2007-02-13 13:20:00,23.29,23.35,23.28,23.34,124600.0,13.1915,13.2255,13.1859,13.2198,124600.0
2007-02-13 13:30:00,23.33,23.36,23.33,23.35,51700.0,13.2142,13.2312,13.2142,13.2255,51700.0
2007-02-13 13:40:00,23.34,23.35,23.34,23.35,14900.0,13.2198,13.2255,13.2198,13.2255,14900.0
2007-02-13 13:50:00,23.34,23.36,23.34,23.36,28600.0,13.2198,13.2312,13.2198,13.2312,28600.0
2007-02-13 14:00:00,23.36,23.36,23.34,23.35,21500.0,13.2312,13.2312,13.2198,13.2255,21500.0
2007-02-13 14:10:00,23.34,23.34,23.32,23.33,17000.0,13.2198,13.2198,13.2085,13.2142,17000.0
2007-02-13 14:20:00,23.32,23.33,23.29,23.3,44700.0,13.2085,13.2142,13.1915,13.1972,44700.0
2007-02-13 14:30:00,23.3,23.31,23.29,23.3,22300.0,13.1972,13.2028,13.1915,13.1972,22300.0
2007-02-13 14:40:00,23.3,23.31,23.28,23.29,31800.0,13.1972,13.2028,13.1859,13.1915,31800.0
2007-02-13 14:50:00,23.29,23.29,23.27,23.27,44400.0,13.1915,13.1915,13.1802,13.1802,44400.0
2007-02-13 15:00:00,23.27,23.28,23.25,23.25,46700.0,13.1802,13.1859,13.1689,13.1689,46700.0
2007-02-13 15:10:00,23.26,23.26,23.24,23.25,77000.0,13.1745,13.1745,13.1632,13.1689,77000.0
2007-02-13 15:20:00,23.24,23.25,23.22,23.23,85200.0,13.1632,13.1689,13.1519,13.1575,85200.0
2007-02-13 15:30:00,23.22,23.24,23.22,23.24,88600.0,13.1519,13.1632,13.1519,13.1632,88600.0
2007-02-13 15:40:00,23.24,23.26,23.23,23.25,116800.0,13.1632,13.1745,13.1575,13.1689,116800.0
2007-02-13 15:50:00,23.25,23.3,23.21,23.25,211200.0,13.1689,13.1972,13.1462,13.1689,211200.0
2007-02-14 09:30:00,23.37,23.38,23.18,23.18,91500.0,13.2368,13.2425,13.1292,13.1292,91500.0
2007-02-14 09:40:00,23.19,23.35,23.18,23.35,76600.0,13.1349,13.2255,13.1292,13.2255,76600.0
2007-02-14 09:50:00,23.35,23.44,23.35,23.44,78600.0,13.2255,13.2765,13.2255,13.2765,78600.0
2007-02-14 10:00:00,23.44,23.51,23.44,23.5,241400.0,13.2765,13.3161,13.2765,13.3105,241400.0
2007-02-14 10:10:00,23.5,23.52,23.48,23.48,96300.0,13.3105,13.3218,13.2991,13.2991,96300.0
2007-02-14 10:20:00,23.48,23.52,23.47,23.5,117800.0,13.2991,13.3218,13.2935,13.3105,117800.0
2007-02-14 10:30:00,23.51,23.51,23.45,23.45,60000.0,13.3161,13.3161,13.2821,13.2821,60000.0
2007-02-14 10:40:00,23.45,23.45,23.43,23.44,51400.0,13.2821,13.2821,13.2708,13.2765,51400.0
2007-02-14 10:50:00,23.44,23.45,23.43,23.45,81200.0,13.2765,13.2821,13.2708,13.2821,81200.0
2007-02-14 11:00:00,23.45,23.47,23.45,23.46,22700.0,13.2821,13.2935,13.2821,13.2878,22700.0
2007-02-14 11:10:00,23.45,23.46,23.44,23.45,39100.0,13.2821,13.2878,13.2765,13.2821,39100.0
2007-02-14 11:20:00,23.45,23.45,23.4,23.41,72000.0,13.2821,13.2821,13.2538,13.2595,72000.0
2007-02-14 11:30:00,23.4,23.41,23.38,23.39,27800.0,13.2538,13.2595,13.2425,13.2482,27800.0
2007-02-14 11:40:00,23.39,23.44,23.38,23.43,61800.0,13.2482,13.2765,13.2425,13.2708,61800.0
2007-02-14 11:50:00,23.43,23.47,23.43,23.46,187800.0,13.2708,13.2935,13.2708,13.2878,187800.0
2007-02-14 12:00:00,23.45,23.46,23.4,23.4,24800.0,13.2821,13.2878,13.2538,13.2538,24800.0
2007-02-14 12:10:00,23.4,23.42,23.38,23.41,200100.0,13.2538,13.2652,13.2425,13.2595,200100.0
2007-02-14 12:20:00,23.4,23.41,23.4,23.4,29200.0,13.2538,13.2595,13.2538,13.2538,29200.0
2007-02-14 12:30:00,23.41,23.41,23.38,23.39,52300.0,13.2595,13.2595,13.2425,13.2482,52300.0
2007-02-14 12:40:00,23.38,23.39,23.37,23.38,21200.0,13.2425,13.2482,13.2368,13.2425,21200.0
2007-02-14 12:50:00,23.38,23.38,23.34,23.35,88100.0,13.2425,13.2425,13.2198,13.2255,88100.0
2007-02-14 13:00:00,23.34,23.35,23.33,23.34,47500.0,13.2198,13.2255,13.2142,13.2198,47500.0
2007-02-14 13:10:00,23.34,23.35,23.34,23.34,81800.0,13.2198,13.2255,13.2198,13.2198,81800.0
2007-02-14 13:20:00,23.34,23.35,23.34,23.34,39400.0,13.2198,13.2255,13.2198,13.2198,39400.0
2007-02-14 13:30:00,23.34,23.35,23.34,23.35,21700.0,13.2198,13.2255,13.2198,13.2255,21700.0
2007-02-14 13:40:00,23.34,23.37,23.34,23.37,71800.0,13.2198,13.2368,13.2198,13.2368,71800.0
2007-02-14 13:50:00,23.37,23.37,23.33,23.35,136700.0,13.2368,13.2368,13.2142,13.2255,136700.0
2007-02-14 14:00:00,23.35,23.37,23.34,23.36,135100.0,13.2255,13.2368,13.2198,13.2312,135100.0
2007-02-14 14:10:00,23.37,23.4,23.35,23.38,207600.0,13.2368,13.2538,13.2255,13.2425,207600.0
2007-02-14 14:20:00,23.38,23.4,23.37,23.39,84000.0,13.2425,13.2538,13.2368,13.2482,84000.0
2007-02-14 14:30:00,23.39,23.4,23.39,23.4,57400.0,13.2482,13.2538,13.2482,13.2538,57400.0
2007-02-14 14:40:00,23.39,23.4,23.39,23.39,28300.0,13.2482,13.2538,13.2482,13.2482,28300.0
2007-02-14 14:50:00,23.39,23.4,23.38,23.4,28800.0,13.2482,13.2538,13.2425,13.2538,28800.0
2007-02-14 15:00:00,23.39,23.4,23.39,23.4,29100.0,13.2482,13.2538,13.2482,13.2538,29100.0
2007-02-14 15:10:00,23.39,23.4,23.39,23.39,43900.0,13.2482,13.2538,13.2482,13.2482,43900.0
2007-02-14 15:20:00,23.39,23.41,23.39,23.4,98900.0,13.2482,13.2595,13.2482,13.2538,98900.0
2007-02-14 15:30:00,23.39,23.4,23.36,23.38,187000.0,13.2482,13.2538,13.2312,13.2425,187000.0
2007-02-14 15:40:00,23.38,23.38,23.34,23.34,82300.0,13.2425,13.2425,13.2198,13.2198,82300.0
2007-02-14 15:50:00,23.34,23.35,23.34,23.34,97800.0,13.2198,13.2255,13.2198,13.2198,97800.0
2007-02-15 09:30:00,23.35,23.44,23.35,23.43,37000.0,13.2255,13.2765,13.2255,13.2708,37000.0
2007-02-15 09:40:00,23.42,23.51,23.4,23.51,38000.0,13.2652,13.3161,13.2538,13.3161,38000.0
2007-02-15 09:50:00,23.51,23.51,23.45,23.48,27700.0,13.3161,13.3161,13.2821,13.2991,27700.0
2007-02-15 10:00:00,23.48,23.48,23.44,23.44,38100.0,13.2991,13.2991,13.2765,13.2765,38100.0
2007-02-15 10:10:00,23.45,23.46,23.43,23.45,125600.0,13.2821,13.2878,13.2708,13.2821,125600.0
2007-02-15 10:20:00,23.45,23.46,23.43,23.44,71700.0,13.2821,13.2878,13.2708,13.2765,71700.0
2007-02-15 10:30:00,23.45,23.47,23.44,23.45,122100.0,13.2821,13.2935,13.2765,13.2821,122100.0
2007-02-15 10:40:00,23.44,23.46,23.43,23.44,69600.0,13.2765,13.2878,13.2708,13.2765,69600.0
2007-02-15 10:50:00,23.43,23.45,23.43,23.44,30800.0,13.2708,13.2821,13.2708,13.2765,30800.0
2007-02-15 11:00:00,23.45,23.45,23.44,23.44,42200.0,13.2821,13.2821,13.2765,13.2765,42200.0
2007-02-15 11:10:00,23.44,23.45,23.44,23.45,46600.0,13.2765,13.2821,13.2765,13.2821,46600.0
2007-02-15 11:20:00,23.45,23.48,23.45,23.47,79500.0,13.2821,13.2991,13.2821,13.2935,79500.0
2007-02-15 11:30:00,23.47,23.48,23.46,23.46,103900.0,13.2935,13.2991,13.2878,13.2878,103900.0
2007-02-15 11:40:00,23.47,23.47,23.45,23.46,59800.0,13.2935,13.2935,13.2821,13.2878,59800.0
2007-02-15 11:50:00,23.47,23.47,23.44,23.47,56200.0,13.2935,13.2935,13.2765,13.2935,56200.0
2007-02-15 12:00:00,23.46,23.47,23.43,23.45,96700.0,13.2878,13.2935,13.2708,13.2821,96700.0
2007-02-15 12:10:00,23.46,23.47,23.45,23.46,40600.0,13.2878,13.2935,13.2821,13.2878,40600.0
2007-02-15 12:20:00,23.46,23.46,23.44,23.45,46800.0,13.2878,13.2878,13.2765,13.2821,46800.0
2007-02-15 12:30:00,23.44,23.45,23.44,23.45,23100.0,13.2765,13.2821,13.2765,13.2821,23100.0
2007-02-15 12:40:00,23.45,23.45,23.44,23.44,20000.0,13.2821,13.2821,13.2765,13.2765,20000.0
2007-02-15 12:50:00,23.45,23.45,23.44,23.45,21600.0,13.2821,13.2821,13.2765,13.2821,21600.0
2007-02-15 13:00:00,23.45,23.46,23.45,23.46,54300.0,13.2821,13.2878,13.2821,13.2878,54300.0
2007-02-15 13:10:00,23.45,23.46,23.45,23.46,36500.0,13.2821,13.2878,13.2821,13.2878,36500.0
2007-02-15 13:20:00,23.46,23.46,23.45,23.46,20300.0,13.2878,13.2878,13.2821,13.2878,20300.0
2007-02-15 13:30:00,23.45,23.46,23.45,23.45,14400.0,13.2821,13.2878,13.2821,13.2821,14400.0
2007-02-15 13:40:00,23.46,23.48,23.45,23.47,67400.0,13.2878,13.2991,13.2821,13.2935,67400.0
2007-02-15 13:50:00,23.47,23.48,23.44,23.46,145500.0,13.2935,13.2991,13.2765,13.2878,145500.0
2007-02-15 14:00:00,23.45,23.48,23.45,23.48,45600.0,13.2821,13.2991,13.2821,13.2991,45600.0
2007-02-15 14:10:00,23.48,23.48,23.44,23.46,136500.0,13.2991,13.2991,13.2765,13.2878,136500.0
2007-02-15 14:20:00,23.46,23.47,23.44,23.45,71500.0,13.2878,13.2935,13.2765,13.2821,71500.0
2007-02-15 14:30:00,23.44,23.45,23.44,23.44,12400.0,13.2765,13.2821,13.2765,13.2765,12400.0
2007-02-15 14:40:00,23.45,23.45,23.44,23.45,14400.0,13.2821,13.2821,13.2765,13.2821,14400.0
2007-02-15 14:50:00,23.44,23.46,23.43,23.45,44000.0,13.2765,13.2878,13.2708,13.2821,44000.0
2007-02-15 15:00:00,23.45,23.46,23.45,23.46,46900.0,13.2821,13.2878,13.2821,13.2878,46900.0
2007-02-15 15:10:00,23.45,23.46,23.45,23.45,31300.0,13.2821,13.2878,13.2821,13.2821,31300.0
2007-02-15 15:20:00,23.45,23.46,23.42,23.42,34300.0,13.2821,13.2878,13.2652,13.2652,34300.0
2007-02-15 15:30:00,23.43,23.44,23.42,23.44,46200.0,13.2708,13.2765,13.2652,13.2765,46200.0
2007-02-15 15:40:00,23.44,23.44,23.43,23.44,27300.0,13.2765,13.2765,13.2708,13.2765,27300.0
2007-02-15 15:50:00,23.43,23.44,23.42,23.42,50300.0,13.2708,13.2765,13.2652,13.2652,50300.0
2007-02-16 09:30:00,23.32,23.39,23.2,23.32,406000.0,13.2085,13.2482,13.1405,13.2085,406000.0
2007-02-16 09:40:00,23.32,23.33,23.26,23.26,66400.0,13.2085,13.2142,13.1745,13.1745,66400.0
2007-02-16 09:50:00,23.27,23.33,23.26,23.33,24800.0,13.1802,13.2142,13.1745,13.2142,24800.0
2007-02-16 10:00:00,23.33,23.34,23.3,23.34,47500.0,13.2142,13.2198,13.1972,13.2198,47500.0
2007-02-16 10:10:00,23.35,23.36,23.33,23.34,39300.0,13.2255,13.2312,13.2142,13.2198,39300.0
2007-02-16 10:20:00,23.34,23.34,23.33,23.33,15200.0,13.2198,13.2198,13.2142,13.2142,15200.0
2007-02-16 10:30:00,23.33,23.34,23.32,23.34,34400.0,13.2142,13.2198,13.2085,13.2198,34400.0
2007-02-16 10:40:00,23.33,23.34,23.29,23.3,53600.0,13.2142,13.2198,13.1915,13.1972,53600.0
2007-02-16 10:50:00,23.3,23.36,23.29,23.36,31800.0,13.1972,13.2312,13.1915,13.2312,31800.0
2007-02-16 11:00:00,23.36,23.41,23.36,23.4,56100.0,13.2312,13.2595,13.2312,13.2538,56100.0
2007-02-16 11:10:00,23.4,23.4,23.33,23.38,72300.0,13.2538,13.2538,13.2142,13.2425,72300.0
2007-02-16 11:20:00,23.38,23.42,23.33,23.36,55200.0,13.2425,13.2652,13.2142,13.2312,55200.0
2007-02-16 11:30:00,23.35,23.36,23.34,23.34,70900.0,13.2255,13.2312,13.2198,13.2198,70900.0
2007-02-16 11:40:00,23.33,23.35,23.33,23.34,23800.0,13.2142,13.2255,13.2142,13.2198,23800.0
2007-02-16 11:50:00,23.34,23.35,23.31,23.34,19800.0,13.2198,13.2255,13.2028,13.2198,19800.0
2007-02-16 12:00:00,23.35,23.35,23.3,23.31,40200.0,13.2255,13.2255,13.1972,13.2028,40200.0
2007-02-16 12:10:00,23.31,23.31,23.27,23.27,25600.0,13.2028,13.2028,13.1802,13.1802,25600.0
2007-02-16 12:20:00,23.28,23.3,23.27,23.3,31800.0,13.1859,13.1972,13.1802,13.1972,31800.0
2007-02-16 12:30:00,23.3,23.3,23.28,23.29,27300.0,13.1972,13.1972,13.1859,13.1915,27300.0
2007-02-16 12:40:00,23.29,23.29,23.28,23.28,11000.0,13.1915,13.1915,13.1859,13.1859,11000.0
2007-02-16 12:50:00,23.29,23.29,23.28,23.28,5000.0,13.1915,13.1915,13.1859,13.1859,5000.0
2007-02-16 13:00:00,23.29,23.29,23.24,23.25,95500.0,13.1915,13.1915,13.1632,13.1689,95500.0
2007-02-16 13:10:00,23.25,23.25,23.21,23.22,43600.0,13.1689,13.1689,13.1462,13.1519,43600.0
2007-02-16 13:20:00,23.22,23.24,23.22,23.22,21600.0,13.1519,13.1632,13.1519,13.1519,21600.0
2007-02-16 13:30:00,23.22,23.24,23.22,23.23,16700.0,13.1519,13.1632,13.1519,13.1575,16700.0
2007-02-16 13:40:00,23.24,23.25,23.21,23.22,60000.0,13.1632,13.1689,13.1462,13.1519,60000.0
2007-02-16 13:50:00,23.22,23.24,23.21,23.24,16900.0,13.1519,13.1632,13.1462,13.1632,16900.0
2007-02-16 14:00:00,23.24,23.32,23.23,23.31,75200.0,13.1632,13.2085,13.1575,13.2028,75200.0
2007-02-16 14:10:00,23.32,23.32,23.29,23.32,55600.0,13.2085,13.2085,13.1915,13.2085,55600.0
2007-02-16 14:20:00,23.32,23.33,23.3,23.3,56300.0,13.2085,13.2142,13.1972,13.1972,56300.0
2007-02-16 14:30:00,23.3,23.31,23.28,23.3,37700.0,13.1972,13.2028,13.1859,13.1972,37700.0
2007-02-16 14:40:00,23.3,23.32,23.29,23.32,86700.0,13.1972,13.2085,13.1915,13.2085,86700.0
2007-02-16 14:50:00,23.32,23.32,23.29,23.29,49500.0,13.2085,13.2085,13.1915,13.1915,49500.0
2007-02-16 15:00:00,23.3,23.31,23.29,23.31,46500.0,13.1972,13.2028,13.1915,13.2028,46500.0
2007-02-16 15:10:00,23.31,23.32,23.29,23.3,65200.0,13.2028,13.2085,13.1915,13.1972,65200.0
2007-02-16 15:20:00,23.3,23.3,23.29,23.3,36100.0,13.1972,13.1972,13.1915,13.1972,36100.0
2007-02-16 15:30:00,23.3,23.3,23.29,23.3,47700.0,13.1972,13.1972,13.1915,13.1972,47700.0
2007-02-16 15:40:00,23.3,23.3,23.29,23.3,44700.0,13.1972,13.1972,13.1915,13.1972,44700.0
2007-02-16 15:50:00,23.3,23.3,23.29,23.29,91200.0,13.1972,13.1972,13.1915,13.1915,91200.0
2007-02-20 09:30:00,23.07,23.22,23.05,23.15,137300.0,13.0669,13.1519,13.0556,13.1122,137300.0
2007-02-20 09:40:00,23.16,23.21,23.12,23.15,44500.0,13.1179,13.1462,13.0952,13.1122,44500.0
2007-02-20 09:50:00,23.16,23.17,23.1,23.16,40800.0,13.1179,13.1236,13.0839,13.1179,40800.0
2007-02-20 10:00:00,23.15,23.15,23.14,23.15,10300.0,13.1122,13.1122,13.1066,13.1122,10300.0
2007-02-20 10:10:00,23.15,23.15,23.13,23.15,19800.0,13.1122,13.1122,13.1009,13.1122,19800.0
2007-02-20 10:20:00,23.14,23.15,23.14,23.15,17900.0,13.1066,13.1122,13.1066,13.1122,17900.0
2007-02-20 10:30:00,23.14,23.15,23.13,23.15,22300.0,13.1066,13.1122,13.1009,13.1122,22300.0
2007-02-20 10:40:00,23.14,23.15,23.13,23.15,37700.0,13.1066,13.1122,13.1009,13.1122,37700.0
2007-02-20 10:50:00,23.15,23.15,23.12,23.13,28800.0,13.1122,13.1122,13.0952,13.1009,28800.0
2007-02-20 11:00:00,23.13,23.14,23.12,23.13,41100.0,13.1009,13.1066,13.0952,13.1009,41100.0
2007-02-20 11:10:00,23.13,23.14,23.12,23.13,124400.0,13.1009,13.1066,13.0952,13.1009,124400.0
2007-02-20 11:20:00,23.13,23.13,23.1,23.12,83300.0,13.1009,13.1009,13.0839,13.0952,83300.0
2007-02-20 11:30:00,23.12,23.12,23.11,23.12,59800.0,13.0952,13.0952,13.0896,13.0952,59800.0
2007-02-20 11:40:00,23.12,23.15,23.11,23.15,31100.0,13.0952,13.1122,13.0896,13.1122,31100.0
2007-02-20 11:50:00,23.15,23.16,23.14,23.14,30600.0,13.1122,13.1179,13.1066,13.1066,30600.0
2007-02-20 12:00:00,23.15,23.16,23.15,23.16,22600.0,13.1122,13.1179,13.1122,13.1179,22600.0
2007-02-20 12:10:00,23.16,23.17,23.14,23.15,38800.0,13.1179,13.1236,13.1066,13.1122,38800.0
2007-02-20 12:20:00,23.14,23.15,23.14,23.15,14400.0,13.1066,13.1122,13.1066,13.1122,14400.0
2007-02-20 12:30:00,23.15,23.15,23.11,23.11,56000.0,13.1122,13.1122,13.0896,13.0896,56000.0
2007-02-20 12:40:00,23.12,23.12,23.1,23.11,69200.0,13.0952,13.0952,13.0839,13.0896,69200.0
2007-02-20 12:50:00,23.11,23.11,23.11,23.11,7000.0,13.0896,13.0896,13.0896,13.0896,7000.0
2007-02-20 13:00:00,23.11,23.12,23.08,23.1,81200.0,13.0896,13.0952,13.0726,13.0839,81200.0
2007-02-20 13:10:00,23.1,23.1,23.09,23.1,33100.0,13.0839,13.0839,13.0782,13.0839,33100.0
2007-02-20 13:20:00,23.1,23.11,23.09,23.1,37300.0,13.0839,13.0896,13.0782,13.0839,37300.0
2007-02-20 13:30:00,23.11,23.13,23.11,23.13,44100.0,13.0896,13.1009,13.0896,13.1009,44100.0
2007-02-20 13:40:00,23.13,23.13,23.08,23.1,125500.0,13.1009,13.1009,13.0726,13.0839,125500.0
2007-02-20 13:50:00,23.09,23.11,23.08,23.11,80500.0,13.0782,13.0896,13.0726,13.0896,80500.0
2007-02-20 14:00:00,23.11,23.11,23.09,23.1,45900.0,13.0896,13.0896,13.0782,13.0839,45900.0
2007-02-20 14:10:00,23.09,23.1,23.04,23.05,140100.0,13.0782,13.0839,13.0499,13.0556,140100.0
2007-02-20 14:20:00,23.05,23.09,23.05,23.09,89000.0,13.0556,13.0782,13.0556,13.0782,89000.0
2007-02-20 14:30:00,23.09,23.11,23.08,23.1,274300.0,13.0782,13.0896,13.0726,13.0839,274300.0
2007-02-20 14:40:00,23.09,23.1,23.08,23.1,55300.0,13.0782,13.0839,13.0726,13.0839,55300.0
2007-02-20 14:50:00,23.1,23.11,23.09,23.1,89000.0,13.0839,13.0896,13.0782,13.0839,89000.0
2007-02-20 15:00:00,23.1,23.11,23.09,23.1,102200.0,13.0839,13.0896,13.0782,13.0839,102200.0
2007-02-20 15:10:00,23.1,23.1,23.06,23.07,120500.0,13.0839,13.0839,13.0612,13.0669,120500.0
2007-02-20 15:20:00,23.07,23.08,23.06,23.08,123100.0,13.0669,13.0726,13.0612,13.0726,123100.0
2007-02-20 15:30:00,23.08,23.11,23.07,23.11,297400.0,13.0726,13.0896,13.0669,13.0896,297400.0
2007-02-20 15:40:00,23.11,23.12,23.09,23.09,215900.0,13.0896,13.0952,13.0782,13.0782,215900.0
2007-02-20 15:50:00,23.1,23.1,23.05,23.08,293700.0,13.0839,13.0839,13.0556,13.0726,293700.0
2007-02-21 09:30:00,23.02,23.1,23.01,23.1,89600.0,13.0386,13.0839,13.0329,13.0839,89600.0
2007-02-21 09:40:00,23.11,23.18,23.1,23.18,72000.0,13.0896,13.1292,13.0839,13.1292,72000.0
2007-02-21 09:50:00,23.17,23.17,23.09,23.11,90400.0,13.1236,13.1236,13.0782,13.0896,90400.0
2007-02-21 10:00:00,23.11,23.12,23.08,23.11,51400.0,13.0896,13.0952,13.0726,13.0896,51400.0
2007-02-21 10:10:00,23.1,23.13,23.1,23.13,47400.0,13.0839,13.1009,13.0839,13.1009,47400.0
2007-02-21 10:20:00,23.12,23.13,23.11,23.13,33900.0,13.0952,13.1009,13.0896,13.1009,33900.0
2007-02-21 10:30:00,23.13,23.15,23.12,23.13,118600.0,13.1009,13.1122,13.0952,13.1009,118600.0
2007-02-21 10:40:00,23.14,23.15,23.13,23.15,26800.0,13.1066,13.1122,13.1009,13.1122,26800.0
2007-02-21 10:50:00,23.14,23.15,23.13,23.13,52600.0,13.1066,13.1122,13.1009,13.1009,52600.0
2007-02-21 11:00:00,23.13,23.14,23.09,23.11,212500.0,13.1009,13.1066,13.0782,13.0896,212500.0
2007-02-21 11:10:00,23.11,23.17,23.1,23.17,92300.0,13.0896,13.1236,13.0839,13.1236,92300.0
2007-02-21 11:20:00,23.17,23.26,23.17,23.26,69800.0,13.1236,13.1745,13.1236,13.1745,69800.0
2007-02-21 11:30:00,23.25,23.31,23.23,23.31,131400.0,13.1689,13.2028,13.1575,13.2028,131400.0
2007-02-21 11:40:00,23.31,23.31,23.27,23.28,217900.0,13.2028,13.2028,13.1802,13.1859,217900.0
2007-02-21 11:50:00,23.28,23.3,23.28,23.29,79400.0,13.1859,13.1972,13.1859,13.1915,79400.0
2007-02-21 12:00:00,23.29,23.32,23.28,23.3,143300.0,13.1915,13.2085,13.1859,13.1972,143300.0
2007-02-21 12:10:00,23.31,23.32,23.29,23.31,52600.0,13.2028,13.2085,13.1915,13.2028,52600.0
2007-02-21 12:20:00,23.32,23.32,23.31,23.31,34000.0,13.2085,13.2085,13.2028,13.2028,34000.0
2007-02-21 12:30:00,23.31,23.33,23.31,23.31,32400.0,13.2028,13.2142,13.2028,13.2028,32400.0
2007-02-21 12:40:00,23.32,23.34,23.31,23.33,76400.0,13.2085,13.2198,13.2028,13.2142,76400.0
2007-02-21 12:50:00,23.33,23.35,23.33,23.34,122500.0,13.2142,13.2255,13.2142,13.2198,122500.0
2007-02-21 13:00:00,23.35,23.37,23.34,23.37,43700.0,13.2255,13.2368,13.2198,13.2368,43700.0
2007-02-21 13:10:00,23.36,23.37,23.34,23.35,87400.0,13.2312,13.2368,13.2198,13.2255,87400.0
2007-02-21 13:20:00,23.35,23.42,23.35,23.41,117400.0,13.2255,13.2652,13.2255,13.2595,117400.0
2007-02-21 13:30:00,23.41,23.42,23.4,23.4,78700.0,13.2595,13.2652,13.2538,13.2538,78700.0
2007-02-21 13:40:00,23.4,23.41,23.39,23.4,88500.0,13.2538,13.2595,13.2482,13.2538,88500.0
2007-02-21 13:50:00,23.4,23.4,23.38,23.39,48800.0,13.2538,13.2538,13.2425,13.2482,48800.0
2007-02-21 14:00:00,23.39,23.43,23.36,23.43,114200.0,13.2482,13.2708,13.2312,13.2708,114200.0
2007-02-21 14:10:00,23.42,23.42,23.33,23.35,80000.0,13.2652,13.2652,13.2142,13.2255,80000.0
2007-02-21 14:20:00,23.34,23.39,23.34,23.38,63800.0,13.2198,13.2482,13.2198,13.2425,63800.0
2007-02-21 14:30:00,23.37,23.39,23.37,23.38,42200.0,13.2368,13.2482,13.2368,13.2425,42200.0
2007-02-21 14:40:00,23.39,23.4,23.38,23.4,22900.0,13.2482,13.2538,13.2425,13.2538,22900.0
2007-02-21 14:50:00,23.4,23.44,23.39,23.42,126600.0,13.2538,13.2765,13.2482,13.2652,126600.0
2007-02-21 15:00:00,23.43,23.44,23.39,23.4,108000.0,13.2708,13.2765,13.2482,13.2538,108000.0
2007-02-21 15:10:00,23.39,23.42,23.39,23.39,62500.0,13.2482,13.2652,13.2482,13.2482,62500.0
2007-02-21 15:20:00,23.39,23.4,23.38,23.39,42200.0,13.2482,13.2538,13.2425,13.2482,42200.0
2007-02-21 15:30:00,23.39,23.4,23.38,23.38,59300.0,13.2482,13.2538,13.2425,13.2425,59300.0
2007-02-21 15:40:00,23.38,23.39,23.34,23.34,93800.0,13.2425,13.2482,13.2198,13.2198,93800.0
2007-02-21 15:50:00,23.35,23.36,23.33,23.34,133000.0,13.2255,13.2312,13.2142,13.2198,133000.0
2007-02-22 09:30:00,23.43,23.45,23.37,23.4,65600.0,13.2708,13.2821,13.2368,13.2538,65600.0
2007-02-22 09:40:00,23.4,23.5,23.4,23.5,69600.0,13.2538,13.3105,13.2538,13.3105,69600.0
2007-02-22 09:50:00,23.49,23.5,23.47,23.5,73500.0,13.3048,13.3105,13.2935,13.3105,73500.0
2007-02-22 10:00:00,23.5,23.52,23.47,23.51,64000.0,13.3105,13.3218,13.2935,13.3161,64000.0
2007-02-22 10:10:00,23.52,23.52,23.46,23.47,35500.0,13.3218,13.3218,13.2878,13.2935,35500.0
2007-02-22 10:20:00,23.47,23.47,23.45,23.46,30000.0,13.2935,13.2935,13.2821,13.2878,30000.0
2007-02-22 10:30:00,23.45,23.46,23.43,23.44,63100.0,13.2821,13.2878,13.2708,13.2765,63100.0
2007-02-22 10:40:00,23.44,23.5,23.44,23.49,82600.0,13.2765,13.3105,13.2765,13.3048,82600.0
2007-02-22 10:50:00,23.49,23.5,23.48,23.48,56000.0,13.3048,13.3105,13.2991,13.2991,56000.0
2007-02-22 11:00:00,23.48,23.49,23.47,23.47,17800.0,13.2991,13.3048,13.2935,13.2935,17800.0
2007-02-22 11:10:00,23.47,23.48,23.43,23.43,168700.0,13.2935,13.2991,13.2708,13.2708,168700.0
2007-02-22 11:20:00,23.44,23.45,23.4,23.45,174100.0,13.2765,13.2821,13.2538,13.2821,174100.0
2007-02-22 11:30:00,23.45,23.45,23.4,23.42,102500.0,13.2821,13.2821,13.2538,13.2652,102500.0
2007-02-22 11:40:00,23.42,23.42,23.39,23.39,22200.0,13.2652,13.2652,13.2482,13.2482,22200.0
2007-02-22 11:50:00,23.4,23.4,23.38,23.39,57700.0,13.2538,13.2538,13.2425,13.2482,57700.0
2007-02-22 12:00:00,23.39,23.4,23.38,23.39,32000.0,13.2482,13.2538,13.2425,13.2482,32000.0
2007-02-22 12:10:00,23.4,23.4,23.36,23.36,33500.0,13.2538,13.2538,13.2312,13.2312,33500.0
2007-02-22 12:20:00,23.36,23.36,23.35,23.35,50700.0,13.2312,13.2312,13.2255,13.2255,50700.0
2007-02-22 12:30:00,23.35,23.38,23.35,23.38,32400.0,13.2255,13.2425,13.2255,13.2425,32400.0
2007-02-22 12:40:00,23.38,23.39,23.37,23.39,42000.0,13.2425,13.2482,13.2368,13.2482,42000.0
2007-02-22 12:50:00,23.38,23.39,23.37,23.37,16900.0,13.2425,13.2482,13.2368,13.2368,16900.0
2007-02-22 13:00:00,23.37,23.37,23.36,23.36,35300.0,13.2368,13.2368,13.2312,13.2312,35300.0
2007-02-22 13:10:00,23.37,23.37,23.35,23.37,34700.0,13.2368,13.2368,13.2255,13.2368,34700.0
2007-02-22 13:20:00,23.37,23.37,23.36,23.36,19200.0,13.2368,13.2368,13.2312,13.2312,19200.0
2007-02-22 13:30:00,23.36,23.37,23.35,23.35,49100.0,13.2312,13.2368,13.2255,13.2255,49100.0
2007-02-22 13:40:00,23.36,23.38,23.34,23.38,69700.0,13.2312,13.2425,13.2198,13.2425,69700.0
2007-02-22 13:50:00,23.37,23.39,23.36,23.36,31900.0,13.2368,13.2482,13.2312,13.2312,31900.0
2007-02-22 14:00:00,23.37,23.38,23.36,23.36,42200.0,13.2368,13.2425,13.2312,13.2312,42200.0
2007-02-22 14:10:00,23.37,23.37,23.35,23.36,44700.0,13.2368,13.2368,13.2255,13.2312,44700.0
2007-02-22 14:20:00,23.36,23.36,23.33,23.33,169600.0,13.2312,13.2312,13.2142,13.2142,169600.0
2007-02-22 14:30:00,23.34,23.34,23.3,23.3,53300.0,13.2198,13.2198,13.1972,13.1972,53300.0
2007-02-22 14:40:00,23.3,23.31,23.29,23.29,39800.0,13.1972,13.2028,13.1915,13.1915,39800.0
2007-02-22 14:50:00,23.29,23.31,23.29,23.31,39300.0,13.1915,13.2028,13.1915,13.2028,39300.0
2007-02-22 15:00:00,23.31,23.34,23.31,23.34,36300.0,13.2028,13.2198,13.2028,13.2198,36300.0
2007-02-22 15:10:00,23.34,23.35,23.33,23.35,21000.0,13.2198,13.2255,13.2142,13.2255,21000.0
2007-02-22 15:20:00,23.35,23.37,23.34,23.37,55900.0,13.2255,13.2368,13.2198,13.2368,55900.0
2007-02-22 15:30:00,23.36,23.39,23.36,23.38,35300.0,13.2312,13.2482,13.2312,13.2425,35300.0
2007-02-22 15:40:00,23.37,23.38,23.37,23.38,37000.0,13.2368,13.2425,13.2368,13.2425,37000.0
2007-02-22 15:50:00,23.38,23.43,23.38,23.39,106200.0,13.2425,13.2708,13.2425,13.2482,106200.0
2007-02-23 09:30:00,23.34,23.37,23.25,23.29,56700.0,13.2198,13.2368,13.1689,13.1915,56700.0
2007-02-23 09:40:00,23.29,23.29,23.16,23.16,54900.0,13.1915,13.1915,13.1179,13.1179,54900.0
2007-02-23 09:50:00,23.18,23.23,23.17,23.2,13700.0,13.1292,13.1575,13.1236,13.1405,13700.0
2007-02-23 10:00:00,23.2,23.23,23.18,23.19,18800.0,13.1405,13.1575,13.1292,13.1349,18800.0
2007-02-23 10:10:00,23.2,23.21,23.18,23.18,11400.0,13.1405,13.1462,13.1292,13.1292,11400.0
2007-02-23 10:20:00,23.18,23.18,23.15,23.16,34800.0,13.1292,13.1292,13.1122,13.1179,34800.0
2007-02-23 10:30:00,23.17,23.18,23.15,23.16,66800.0,13.1236,13.1292,13.1122,13.1179,66800.0
2007-02-23 10:40:00,23.16,23.17,23.12,23.13,59500.0,13.1179,13.1236,13.0952,13.1009,59500.0
2007-02-23 10:50:00,23.14,23.16,23.13,23.13,41700.0,13.1066,13.1179,13.1009,13.1009,41700.0
2007-02-23 11:00:00,23.14,23.16,23.14,23.15,25300.0,13.1066,13.1179,13.1066,13.1122,25300.0
2007-02-23 11:10:00,23.16,23.16,23.13,23.16,34400.0,13.1179,13.1179,13.1009,13.1179,34400.0
2007-02-23 11:20:00,23.16,23.17,23.15,23.15,25300.0,13.1179,13.1236,13.1122,13.1122,25300.0
2007-02-23 11:30:00,23.15,23.19,23.15,23.18,28600.0,13.1122,13.1349,13.1122,13.1292,28600.0
2007-02-23 11:40:00,23.18,23.21,23.18,23.2,39800.0,13.1292,13.1462,13.1292,13.1405,39800.0
2007-02-23 11:50:00,23.2,23.21,23.2,23.2,18100.0,13.1405,13.1462,13.1405,13.1405,18100.0
2007-02-23 12:00:00,23.2,23.2,23.18,23.18,42500.0,13.1405,13.1405,13.1292,13.1292,42500.0
2007-02-23 12:10:00,23.18,23.19,23.17,23.17,23700.0,13.1292,13.1349,13.1236,13.1236,23700.0
2007-02-23 12:20:00,23.18,23.18,23.17,23.18,9300.0,13.1292,13.1292,13.1236,13.1292,9300.0
2007-02-23 12:30:00,23.18,23.19,23.17,23.18,24500.0,13.1292,13.1349,13.1236,13.1292,24500.0
2007-02-23 12:40:00,23.19,23.19,23.17,23.18,38400.0,13.1349,13.1349,13.1236,13.1292,38400.0
2007-02-23 12:50:00,23.18,23.19,23.18,23.19,13500.0,13.1292,13.1349,13.1292,13.1349,13500.0
2007-02-23 13:00:00,23.18,23.19,23.18,23.19,16600.0,13.1292,13.1349,13.1292,13.1349,16600.0
2007-02-23 13:10:00,23.18,23.2,23.18,23.19,31000.0,13.1292,13.1405,13.1292,13.1349,31000.0
2007-02-23 13:20:00,23.19,23.2,23.19,23.19,10100.0,13.1349,13.1405,13.1349,13.1349,10100.0
2007-02-23 13:30:00,23.2,23.2,23.19,23.19,6900.0,13.1405,13.1405,13.1349,13.1349,6900.0
2007-02-23 13:40:00,23.19,23.2,23.18,23.18,14600.0,13.1349,13.1405,13.1292,13.1292,14600.0
2007-02-23 13:50:00,23.18,23.22,23.18,23.21,311200.0,13.1292,13.1519,13.1292,13.1462,311200.0
2007-02-23 14:00:00,23.21,23.23,23.2,23.23,140500.0,13.1462,13.1575,13.1405,13.1575,140500.0
2007-02-23 14:10:00,23.22,23.28,23.22,23.28,48100.0,13.1519,13.1859,13.1519,13.1859,48100.0
2007-02-23 14:20:00,23.27,23.28,23.27,23.28,12600.0,13.1802,13.1859,13.1802,13.1859,12600.0
2007-02-23 14:30:00,23.27,23.27,23.26,23.26,35000.0,13.1802,13.1802,13.1745,13.1745,35000.0
2007-02-23 14:40:00,23.26,23.28,23.25,23.28,53600.0,13.1745,13.1859,13.1689,13.1859,53600.0
2007-02-23 14:50:00,23.27,23.3,23.27,23.29,46800.0,13.1802,13.1972,13.1802,13.1915,46800.0
2007-02-23 15:00:00,23.3,23.32,23.28,23.31,70300.0,13.1972,13.2085,13.1859,13.2028,70300.0
2007-02-23 15:10:00,23.31,23.32,23.3,23.3,40000.0,13.2028,13.2085,13.1972,13.1972,40000.0
2007-02-23 15:20:00,23.31,23.31,23.28,23.29,65200.0,13.2028,13.2028,13.1859,13.1915,65200.0
2007-02-23 15:30:00,23.29,23.3,23.27,23.27,64300.0,13.1915,13.1972,13.1802,13.1802,64300.0
2007-02-23 15:40:00,23.28,23.3,23.26,23.3,83000.0,13.1859,13.1972,13.1745,13.1972,83000.0
2007-02-23 15:50:00,23.3,23.31,23.27,23.29,159800.0,13.1972,13.2028,13.1802,13.1915,159800.0
2007-02-26 09:30:00,23.3,23.38,23.26,23.27,96800.0,13.1972,13.2425,13.1745,13.1802,96800.0
2007-02-26 09:40:00,23.27,23.32,23.23,23.23,112000.0,13.1802,13.2085,13.1575,13.1575,112000.0
2007-02-26 09:50:00,23.22,23.31,23.22,23.24,65500.0,13.1519,13.2028,13.1519,13.1632,65500.0
2007-02-26 10:00:00,23.24,23.27,23.22,23.26,91800.0,13.1632,13.1802,13.1519,13.1745,91800.0
2007-02-26 10:10:00,23.26,23.29,23.25,23.25,54200.0,13.1745,13.1915,13.1689,13.1689,54200.0
2007-02-26 10:20:00,23.25,23.26,23.24,23.25,116600.0,13.1689,13.1745,13.1632,13.1689,116600.0
2007-02-26 10:30:00,23.25,23.27,23.24,23.25,109200.0,13.1689,13.1802,13.1632,13.1689,109200.0
2007-02-26 10:40:00,23.26,23.29,23.25,23.25,97800.0,13.1745,13.1915,13.1689,13.1689,97800.0
2007-02-26 10:50:00,23.25,23.25,23.23,23.24,56300.0,13.1689,13.1689,13.1575,13.1632,56300.0
2007-02-26 11:00:00,23.25,23.27,23.25,23.26,88800.0,13.1689,13.1802,13.1689,13.1745,88800.0
2007-02-26 11:10:00,23.26,23.27,23.24,23.25,127800.0,13.1745,13.1802,13.1632,13.1689,127800.0
2007-02-26 11:20:00,23.26,23.26,23.24,23.26,37100.0,13.1745,13.1745,13.1632,13.1745,37100.0
2007-02-26 11:30:00,23.26,23.29,23.23,23.29,100700.0,13.1745,13.1915,13.1575,13.1915,100700.0
2007-02-26 11:40:00,23.3,23.3,23.24,23.24,77400.0,13.1972,13.1972,13.1632,13.1632,77400.0
2007-02-26 11:50:00,23.25,23.26,23.23,23.23,60000.0,13.1689,13.1745,13.1575,13.1575,60000.0
2007-02-26 12:00:00,23.23,23.23,23.21,23.21,37600.0,13.1575,13.1575,13.1462,13.1462,37600.0
2007-02-26 12:10:00,23.21,23.22,23.19,23.2,68600.0,13.1462,13.1519,13.1349,13.1405,68600.0
2007-02-26 12:20:00,23.2,23.21,23.17,23.19,148800.0,13.1405,13.1462,13.1236,13.1349,148800.0
2007-02-26 12:30:00,23.2,23.22,23.19,23.2,77200.0,13.1405,13.1519,13.1349,13.1405,77200.0
2007-02-26 12:40:00,23.2,23.2,23.15,23.17,159200.0,13.1405,13.1405,13.1122,13.1236,159200.0
2007-02-26 12:50:00,23.18,23.18,23.15,23.16,99400.0,13.1292,13.1292,13.1122,13.1179,99400.0
2007-02-26 13:00:00,23.16,23.18,23.15,23.17,91600.0,13.1179,13.1292,13.1122,13.1236,91600.0
2007-02-26 13:10:00,23.18,23.2,23.17,23.17,88200.0,13.1292,13.1405,13.1236,13.1236,88200.0
2007-02-26 13:20:00,23.16,23.18,23.16,23.17,80200.0,13.1179,13.1292,13.1179,13.1236,80200.0
2007-02-26 13:30:00,23.17,23.2,23.16,23.19,102600.0,13.1236,13.1405,13.1179,13.1349,102600.0
2007-02-26 13:40:00,23.2,23.2,23.18,23.18,131200.0,13.1405,13.1405,13.1292,13.1292,131200.0
2007-02-26 13:50:00,23.18,23.2,23.16,23.2,174100.0,13.1292,13.1405,13.1179,13.1405,174100.0
2007-02-26 14:00:00,23.19,23.2,23.17,23.17,55600.0,13.1349,13.1405,13.1236,13.1236,55600.0
2007-02-26 14:10:00,23.17,23.18,23.15,23.17,76300.0,13.1236,13.1292,13.1122,13.1236,76300.0
2007-02-26 14:20:00,23.18,23.19,23.16,23.19,36700.0,13.1292,13.1349,13.1179,13.1349,36700.0
2007-02-26 14:30:00,23.18,23.21,23.18,23.18,82300.0,13.1292,13.1462,13.1292,13.1292,82300.0
2007-02-26 14:40:00,23.17,23.2,23.17,23.2,76300.0,13.1236,13.1405,13.1236,13.1405,76300.0
2007-02-26 14:50:00,23.2,23.21,23.18,23.18,53800.0,13.1405,13.1462,13.1292,13.1292,53800.0
2007-02-26 15:00:00,23.19,23.19,23.16,23.18,79100.0,13.1349,13.1349,13.1179,13.1292,79100.0
2007-02-26 15:10:00,23.18,23.2,23.16,23.18,143300.0,13.1292,13.1405,13.1179,13.1292,143300.0
2007-02-26 15:20:00,23.17,23.18,23.15,23.16,128300.0,13.1236,13.1292,13.1122,13.1179,128300.0
2007-02-26 15:30:00,23.15,23.17,23.14,23.17,202000.0,13.1122,13.1236,13.1066,13.1236,202000.0
2007-02-26 15:40:00,23.17,23.19,23.16,23.19,113800.0,13.1236,13.1349,13.1179,13.1349,113800.0
2007-02-26 15:50:00,23.18,23.21,23.18,23.21,97400.0,13.1292,13.1462,13.1292,13.1462,97400.0
2007-02-27 09:30:00,23.17,23.28,23.05,23.1,157100.0,13.1236,13.1859,13.0556,13.0839,157100.0
2007-02-27 09:40:00,23.13,23.19,23.0,23.08,125200.0,13.1009,13.1349,13.0273,13.0726,125200.0
2007-02-27 09:50:00,23.09,23.13,22.99,23.01,236700.0,13.0782,13.1009,13.0216,13.0329,236700.0
2007-02-27 10:00:00,23.01,23.06,22.89,22.95,265800.0,13.0329,13.0612,12.965,12.9989,265800.0
2007-02-27 10:10:00,22.96,23.16,22.88,22.88,191400.0,13.0046,13.1179,12.9593,12.9593,191400.0
2007-02-27 10:20:00,22.88,23.16,22.87,22.9,160500.0,12.9593,13.1179,12.9536,12.9706,160500.0
2007-02-27 10:30:00,22.92,22.96,22.9,22.92,104500.0,12.982,13.0046,12.9706,12.982,104500.0
2007-02-27 10:40:00,22.92,22.93,22.89,22.92,124400.0,12.982,12.9876,12.965,12.982,124400.0
2007-02-27 10:50:00,22.92,22.93,22.9,22.91,123000.0,12.982,12.9876,12.9706,12.9763,123000.0
2007-02-27 11:00:00,22.91,22.92,22.87,22.87,95400.0,12.9763,12.982,12.9536,12.9536,95400.0
2007-02-27 11:10:00,22.87,22.89,22.87,22.88,107400.0,12.9536,12.965,12.9536,12.9593,107400.0
2007-02-27 11:20:00,22.88,22.88,22.86,22.87,140200.0,12.9593,12.9593,12.948,12.9536,140200.0
2007-02-27 11:30:00,22.87,22.88,22.86,22.87,169500.0,12.9536,12.9593,12.948,12.9536,169500.0
2007-02-27 11:40:00,22.88,22.93,22.87,22.9,70700.0,12.9593,12.9876,12.9536,12.9706,70700.0
2007-02-27 11:50:00,22.89,22.9,22.82,22.82,159600.0,12.965,12.9706,12.9253,12.9253,159600.0
2007-02-27 12:00:00,22.82,22.82,22.78,22.78,91800.0,12.9253,12.9253,12.9027,12.9027,91800.0
2007-02-27 12:10:00,22.79,22.79,22.72,22.78,95000.0,12.9083,12.9083,12.8687,12.9027,95000.0
2007-02-27 12:20:00,22.78,22.81,22.77,22.8,77600.0,12.9027,12.9196,12.897,12.914,77600.0
2007-02-27 12:30:00,22.8,22.81,22.79,22.79,91000.0,12.914,12.9196,12.9083,12.9083,91000.0
2007-02-27 12:40:00,22.8,22.81,22.78,22.78,92800.0,12.914,12.9196,12.9027,12.9027,92800.0
2007-02-27 12:50:00,22.78,22.81,22.77,22.79,140900.0,12.9027,12.9196,12.897,12.9083,140900.0
2007-02-27 13:00:00,22.79,22.8,22.77,22.8,64800.0,12.9083,12.914,12.897,12.914,64800.0
2007-02-27 13:10:00,22.79,22.81,22.76,22.81,154000.0,12.9083,12.9196,12.8913,12.9196,154000.0
2007-02-27 13:20:00,22.8,22.81,22.75,22.79,125700.0,12.914,12.9196,12.8857,12.9083,125700.0
2007-02-27 13:30:00,22.79,22.8,22.76,22.8,66300.0,12.9083,12.914,12.8913,12.914,66300.0
2007-02-27 13:40:00,22.79,22.84,22.77,22.84,216100.0,12.9083,12.9366,12.897,12.9366,216100.0
2007-02-27 13:50:00,22.84,22.84,22.8,22.8,59400.0,12.9366,12.9366,12.914,12.914,59400.0
2007-02-27 14:00:00,22.8,22.81,22.73,22.75,163100.0,12.914,12.9196,12.8743,12.8857,163100.0
2007-02-27 14:10:00,22.75,22.76,22.73,22.75,162900.0,12.8857,12.8913,12.8743,12.8857,162900.0
2007-02-27 14:20:00,22.75,22.76,22.7,22.73,282000.0,12.8857,12.8913,12.8573,12.8743,282000.0
2007-02-27 14:30:00,22.73,22.76,22.71,22.75,200700.0,12.8743,12.8913,12.863,12.8857,200700.0
2007-02-27 14:40:00,22.75,22.77,22.71,22.73,314200.0,12.8857,12.897,12.863,12.8743,314200.0
2007-02-27 14:50:00,22.75,22.75,22.55,22.65,432500.0,12.8857,12.8857,12.7724,12.829,432500.0
2007-02-27 15:00:00,22.56,22.66,22.51,22.66,202900.0,12.778,12.8347,12.7497,12.8347,202900.0
2007-02-27 15:10:00,22.66,22.75,22.63,22.7,149300.0,12.8347,12.8857,12.8177,12.8573,149300.0
2007-02-27 15:20:00,22.7,22.78,22.63,22.68,213400.0,12.8573,12.9027,12.8177,12.846,213400.0
2007-02-27 15:30:00,22.67,22.74,22.61,22.66,201400.0,12.8404,12.88,12.8064,12.8347,201400.0
2007-02-27 15:40:00,22.67,22.67,22.64,22.65,67800.0,12.8404,12.8404,12.8234,12.829,67800.0
2007-02-27 15:50:00,22.65,22.72,22.51,22.64,94300.0,12.829,12.8687,12.7497,12.8234,94300.0
2007-02-28 09:30:00,22.76,22.82,22.68,22.68,214500.0,12.8913,12.9253,12.846,12.846,214500.0
2007-02-28 09:40:00,22.69,22.77,22.6,22.73,258000.0,12.8517,12.897,12.8007,12.8743,258000.0
2007-02-28 09:50:00,22.73,22.82,22.61,22.76,154700.0,12.8743,12.9253,12.8064,12.8913,154700.0
2007-02-28 10:00:00,22.8,22.82,22.67,22.68,221000.0,12.914,12.9253,12.8404,12.846,221000.0
2007-02-28 10:10:00,22.68,22.76,22.64,22.76,171100.0,12.846,12.8913,12.8234,12.8913,171100.0
2007-02-28 10:20:00,22.75,22.77,22.66,22.74,171400.0,12.8857,12.897,12.8347,12.88,171400.0
2007-02-28 10:30:00,22.7,22.77,22.68,22.69,139700.0,12.8573,12.897,12.846,12.8517,139700.0
2007-02-28 10:40:00,22.68,22.77,22.68,22.7,164600.0,12.846,12.897,12.846,12.8573,164600.0
2007-02-28 10:50:00,22.77,22.77,22.7,22.75,146400.0,12.897,12.897,12.8573,12.8857,146400.0
2007-02-28 11:00:00,22.76,22.82,22.71,22.79,109200.0,12.8913,12.9253,12.863,12.9083,109200.0
2007-02-28 11:10:00,22.79,22.82,22.75,22.81,281300.0,12.9083,12.9253,12.8857,12.9196,281300.0
2007-02-28 11:20:00,22.81,22.84,22.8,22.81,72200.0,12.9196,12.9366,12.914,12.9196,72200.0
2007-02-28 11:30:00,22.8,22.81,22.77,22.77,126500.0,12.914,12.9196,12.897,12.897,126500.0
2007-02-28 11:40:00,22.77,22.78,22.71,22.71,121600.0,12.897,12.9027,12.863,12.863,121600.0
2007-02-28 11:50:00,22.72,22.73,22.69,22.7,351600.0,12.8687,12.8743,12.8517,12.8573,351600.0
2007-02-28 12:00:00,22.7,22.71,22.63,22.71,167100.0,12.8573,12.863,12.8177,12.863,167100.0
2007-02-28 12:10:00,22.71,22.72,22.69,22.7,41600.0,12.863,12.8687,12.8517,12.8573,41600.0
2007-02-28 12:20:00,22.7,22.77,22.7,22.76,71500.0,12.8573,12.897,12.8573,12.8913,71500.0
2007-02-28 12:30:00,22.76,22.76,22.74,22.75,48200.0,12.8913,12.8913,12.88,12.8857,48200.0
2007-02-28 12:40:00,22.76,22.79,22.75,22.75,107200.0,12.8913,12.9083,12.8857,12.8857,107200.0
2007-02-28 12:50:00,22.76,22.77,22.75,22.75,98500.0,12.8913,12.897,12.8857,12.8857,98500.0
2007-02-28 13:00:00,22.75,22.76,22.74,22.75,41400.0,12.8857,12.8913,12.88,12.8857,41400.0
2007-02-28 13:10:00,22.74,22.75,22.71,22.72,93300.0,12.88,12.8857,12.863,12.8687,93300.0
2007-02-28 13:20:00,22.71,22.75,22.7,22.73,115600.0,12.863,12.8857,12.8573,12.8743,115600.0
2007-02-28 13:30:00,22.73,22.76,22.73,22.74,112800.0,12.8743,12.8913,12.8743,12.88,112800.0
2007-02-28 13:40:00,22.74,22.77,22.72,22.75,187800.0,12.88,12.897,12.8687,12.8857,187800.0
2007-02-28 13:50:00,22.75,22.75,22.7,22.71,158700.0,12.8857,12.8857,12.8573,12.863,158700.0
2007-02-28 14:00:00,22.71,22.81,22.7,22.8,168800.0,12.863,12.9196,12.8573,12.914,168800.0
2007-02-28 14:10:00,22.8,22.8,22.74,22.75,184600.0,12.914,12.914,12.88,12.8857,184600.0
2007-02-28 14:20:00,22.75,22.84,22.75,22.84,302200.0,12.8857,12.9366,12.8857,12.9366,302200.0
2007-02-28 14:30:00,22.85,22.88,22.84,22.86,157700.0,12.9423,12.9593,12.9366,12.948,157700.0
2007-02-28 14:40:00,22.86,22.87,22.83,22.86,85600.0,12.948,12.9536,12.931,12.948,85600.0
2007-02-28 14:50:00,22.86,22.89,22.86,22.88,123000.0,12.948,12.965,12.948,12.9593,123000.0
2007-02-28 15:00:00,22.88,22.94,22.87,22.93,141100.0,12.9593,12.9933,12.9536,12.9876,141100.0
2007-02-28 15:10:00,22.93,23.0,22.91,23.0,315400.0,12.9876,13.0273,12.9763,13.0273,315400.0
2007-02-28 15:20:00,22.99,23.0,22.9,22.9,159100.0,13.0216,13.0273,12.9706,12.9706,159100.0
2007-02-28 15:30:00,22.9,22.93,22.87,22.93,177000.0,12.9706,12.9876,12.9536,12.9876,177000.0
2007-02-28 15:40:00,22.93,22.97,22.92,22.94,337400.0,12.9876,13.0103,12.982,12.9933,337400.0
2007-02-28 15:50:00,22.94,23.0,22.92,22.95,357000.0,12.9933,13.0273,12.982,12.9989,357000.0
2007-03-01 09:30:00,22.73,22.8,22.55,22.7,239700.0,12.8743,12.914,12.7724,12.8573,239700.0
2007-03-01 09:40:00,22.69,22.73,22.61,22.64,233100.0,12.8517,12.8743,12.8064,12.8234,233100.0
2007-03-01 09:50:00,22.64,22.87,22.62,22.73,303300.0,12.8234,12.9536,12.812,12.8743,303300.0
2007-03-01 10:00:00,22.86,23.03,22.72,22.89,232300.0,12.948,13.0443,12.8687,12.965,232300.0
2007-03-01 10:10:00,23.0,23.02,22.71,22.87,256100.0,13.0273,13.0386,12.863,12.9536,256100.0
2007-03-01 10:20:00,22.89,22.99,22.72,22.96,245100.0,12.965,13.0216,12.8687,13.0046,245100.0
2007-03-01 10:30:00,22.96,23.0,22.85,23.0,156200.0,13.0046,13.0273,12.9423,13.0273,156200.0
2007-03-01 10:40:00,23.0,23.03,22.93,23.0,107700.0,13.0273,13.0443,12.9876,13.0273,107700.0
2007-03-01 10:50:00,23.0,23.06,22.98,23.01,106400.0,13.0273,13.0612,13.0159,13.0329,106400.0
2007-03-01 11:00:00,23.01,23.06,22.92,22.99,127200.0,13.0329,13.0612,12.982,13.0216,127200.0
2007-03-01 11:10:00,22.93,23.01,22.91,23.0,150900.0,12.9876,13.0329,12.9763,13.0273,150900.0
2007-03-01 11:20:00,23.0,23.03,22.98,23.0,93700.0,13.0273,13.0443,13.0159,13.0273,93700.0
2007-03-01 11:30:00,23.01,23.04,22.98,22.98,115900.0,13.0329,13.0499,13.0159,13.0159,115900.0
2007-03-01 11:40:00,22.98,23.01,22.95,23.0,102200.0,13.0159,13.0329,12.9989,13.0273,102200.0
2007-03-01 11:50:00,23.0,23.02,22.95,22.95,101200.0,13.0273,13.0386,12.9989,12.9989,101200.0
2007-03-01 12:00:00,22.95,22.96,22.9,22.9,58400.0,12.9989,13.0046,12.9706,12.9706,58400.0
2007-03-01 12:10:00,22.91,22.91,22.84,22.84,60700.0,12.9763,12.9763,12.9366,12.9366,60700.0
2007-03-01 12:20:00,22.84,22.87,22.82,22.84,74800.0,12.9366,12.9536,12.9253,12.9366,74800.0
2007-03-01 12:30:00,22.84,22.87,22.82,22.85,85800.0,12.9366,12.9536,12.9253,12.9423,85800.0
2007-03-01 12:40:00,22.86,22.89,22.85,22.89,44000.0,12.948,12.965,12.9423,12.965,44000.0
2007-03-01 12:50:00,22.89,22.95,22.88,22.95,103000.0,12.965,12.9989,12.9593,12.9989,103000.0
2007-03-01 13:00:00,22.95,22.98,22.94,22.96,125000.0,12.9989,13.0159,12.9933,13.0046,125000.0
2007-03-01 13:10:00,22.95,22.96,22.9,22.94,66600.0,12.9989,13.0046,12.9706,12.9933,66600.0
2007-03-01 13:20:00,22.93,22.99,22.92,22.95,120100.0,12.9876,13.0216,12.982,12.9989,120100.0
2007-03-01 13:30:00,22.95,22.99,22.95,22.96,133900.0,12.9989,13.0216,12.9989,13.0046,133900.0
2007-03-01 13:40:00,22.96,22.98,22.95,22.98,85100.0,13.0046,13.0159,12.9989,13.0159,85100.0
2007-03-01 13:50:00,22.97,23.01,22.97,23.0,84100.0,13.0103,13.0329,13.0103,13.0273,84100.0
2007-03-01 14:00:00,23.0,23.03,23.0,23.0,70800.0,13.0273,13.0443,13.0273,13.0273,70800.0
2007-03-01 14:10:00,23.0,23.01,22.97,22.97,156300.0,13.0273,13.0329,13.0103,13.0103,156300.0
2007-03-01 14:20:00,22.97,22.97,22.95,22.96,86200.0,13.0103,13.0103,12.9989,13.0046,86200.0
2007-03-01 14:30:00,22.96,23.03,22.93,23.02,115300.0,13.0046,13.0443,12.9876,13.0386,115300.0
2007-03-01 14:40:00,23.03,23.03,23.0,23.01,45000.0,13.0443,13.0443,13.0273,13.0329,45000.0
2007-03-01 14:50:00,23.01,23.02,22.99,23.01,63000.0,13.0329,13.0386,13.0216,13.0329,63000.0
2007-03-01 15:00:00,23.01,23.09,22.98,23.01,159500.0,13.0329,13.0782,13.0159,13.0329,159500.0
2007-03-01 15:10:00,23.02,23.02,22.98,22.99,94100.0,13.0386,13.0386,13.0159,13.0216,94100.0
2007-03-01 15:20:00,22.98,23.01,22.89,22.95,205000.0,13.0159,13.0329,12.965,12.9989,205000.0
2007-03-01 15:30:00,22.95,23.0,22.94,22.98,81600.0,12.9989,13.0273,12.9933,13.0159,81600.0
2007-03-01 15:40:00,22.97,23.01,22.94,23.0,171100.0,13.0103,13.0329,12.9933,13.0273,171100.0
2007-03-01 15:50:00,23.0,23.03,23.0,23.02,171700.0,13.0273,13.0443,13.0273,13.0386,171700.0
2007-03-02 09:30:00,22.88,22.99,22.79,22.8,77000.0,12.9593,13.0216,12.9083,12.914,77000.0
2007-03-02 09:40:00,22.8,22.9,22.8,22.88,111000.0,12.914,12.9706,12.914,12.9593,111000.0
2007-03-02 09:50:00,22.88,22.91,22.86,22.88,129200.0,12.9593,12.9763,12.948,12.9593,129200.0
2007-03-02 10:00:00,22.87,22.91,22.84,22.91,132600.0,12.9536,12.9763,12.9366,12.9763,132600.0
2007-03-02 10:10:00,22.9,22.92,22.9,22.91,81100.0,12.9706,12.982,12.9706,12.9763,81100.0
2007-03-02 10:20:00,22.92,22.92,22.87,22.88,89500.0,12.982,12.982,12.9536,12.9593,89500.0
2007-03-02 10:30:00,22.87,22.9,22.86,22.86,92300.0,12.9536,12.9706,12.948,12.948,92300.0
2007-03-02 10:40:00,22.86,22.92,22.84,22.92,91900.0,12.948,12.982,12.9366,12.982,91900.0
2007-03-02 10:50:00,22.92,22.92,22.88,22.89,63200.0,12.982,12.982,12.9593,12.965,63200.0
2007-03-02 11:00:00,22.89,22.9,22.88,22.89,101000.0,12.965,12.9706,12.9593,12.965,101000.0
2007-03-02 11:10:00,22.9,22.92,22.89,22.92,42300.0,12.9706,12.982,12.965,12.982,42300.0
2007-03-02 11:20:00,22.91,22.92,22.88,22.89,78700.0,12.9763,12.982,12.9593,12.965,78700.0
2007-03-02 11:30:00,22.88,22.9,22.88,22.89,37100.0,12.9593,12.9706,12.9593,12.965,37100.0
2007-03-02 11:40:00,22.9,22.9,22.88,22.88,49300.0,12.9706,12.9706,12.9593,12.9593,49300.0
2007-03-02 11:50:00,22.88,22.88,22.87,22.87,34100.0,12.9593,12.9593,12.9536,12.9536,34100.0
2007-03-02 12:00:00,22.87,22.88,22.87,22.87,13100.0,12.9536,12.9593,12.9536,12.9536,13100.0
2007-03-02 12:10:00,22.87,22.88,22.81,22.82,75500.0,12.9536,12.9593,12.9196,12.9253,75500.0
2007-03-02 12:20:00,22.82,22.84,22.78,22.81,110800.0,12.9253,12.9366,12.9027,12.9196,110800.0
2007-03-02 12:30:00,22.81,22.82,22.78,22.82,68800.0,12.9196,12.9253,12.9027,12.9253,68800.0
2007-03-02 12:40:00,22.82,22.83,22.79,22.79,132600.0,12.9253,12.931,12.9083,12.9083,132600.0
2007-03-02 12:50:00,22.79,22.81,22.79,22.8,128300.0,12.9083,12.9196,12.9083,12.914,128300.0
2007-03-02 13:00:00,22.79,22.81,22.79,22.79,111600.0,12.9083,12.9196,12.9083,12.9083,111600.0
2007-03-02 13:10:00,22.79,22.83,22.76,22.82,103800.0,12.9083,12.931,12.8913,12.9253,103800.0
2007-03-02 13:20:00,22.82,22.84,22.75,22.76,71300.0,12.9253,12.9366,12.8857,12.8913,71300.0
2007-03-02 13:30:00,22.76,22.8,22.66,22.77,73300.0,12.8913,12.914,12.8347,12.897,73300.0
2007-03-02 13:40:00,22.77,22.81,22.74,22.77,25900.0,12.897,12.9196,12.88,12.897,25900.0
2007-03-02 13:50:00,22.78,22.78,22.7,22.72,80900.0,12.9027,12.9027,12.8573,12.8687,80900.0
2007-03-02 14:00:00,22.71,22.77,22.7,22.77,80800.0,12.863,12.897,12.8573,12.897,80800.0
2007-03-02 14:10:00,22.77,22.81,22.75,22.78,76400.0,12.897,12.9196,12.8857,12.9027,76400.0
2007-03-02 14:20:00,22.79,22.84,22.77,22.84,159700.0,12.9083,12.9366,12.897,12.9366,159700.0
2007-03-02 14:30:00,22.82,22.84,22.8,22.82,65500.0,12.9253,12.9366,12.914,12.9253,65500.0
2007-03-02 14:40:00,22.82,22.87,22.81,22.85,136700.0,12.9253,12.9536,12.9196,12.9423,136700.0
2007-03-02 14:50:00,22.85,22.86,22.8,22.82,103900.0,12.9423,12.948,12.914,12.9253,103900.0
2007-03-02 15:00:00,22.82,22.86,22.8,22.8,67400.0,12.9253,12.948,12.914,12.914,67400.0
2007-03-02 15:10:00,22.8,22.89,22.8,22.88,155000.0,12.914,12.965,12.914,12.9593,155000.0
2007-03-02 15:20:00,22.88,22.9,22.87,22.89,99800.0,12.9593,12.9706,12.9536,12.965,99800.0
2007-03-02 15:30:00,22.89,22.9,22.78,22.78,113900.0,12.965,12.9706,12.9027,12.9027,113900.0
2007-03-02 15:40:00,22.78,22.82,22.75,22.82,174600.0,12.9027,12.9253,12.8857,12.9253,174600.0
2007-03-02 15:50:00,22.82,22.86,22.75,22.75,287300.0,12.9253,12.948,12.8857,12.8857,287300.0
2007-03-05 09:30:00,22.58,22.7,22.55,22.61,60500.0,12.7894,12.8573,12.7724,12.8064,60500.0
2007-03-05 09:40:00,22.61,22.63,22.46,22.51,58700.0,12.8064,12.8177,12.7214,12.7497,58700.0
2007-03-05 09:50:00,22.5,22.58,22.47,22.57,79200.0,12.7441,12.7894,12.7271,12.7837,79200.0
2007-03-05 10:00:00,22.57,22.58,22.45,22.51,113900.0,12.7837,12.7894,12.7157,12.7497,113900.0
2007-03-05 10:10:00,22.51,22.73,22.51,22.69,139300.0,12.7497,12.8743,12.7497,12.8517,139300.0
2007-03-05 10:20:00,22.69,22.71,22.64,22.66,58300.0,12.8517,12.863,12.8234,12.8347,58300.0
2007-03-05 10:30:00,22.65,22.68,22.64,22.66,47900.0,12.829,12.846,12.8234,12.8347,47900.0
2007-03-05 10:40:00,22.66,22.69,22.65,22.65,41300.0,12.8347,12.8517,12.829,12.829,41300.0
2007-03-05 10:50:00,22.66,22.66,22.63,22.65,30200.0,12.8347,12.8347,12.8177,12.829,30200.0
2007-03-05 11:00:00,22.65,22.66,22.62,22.66,49500.0,12.829,12.8347,12.812,12.8347,49500.0
2007-03-05 11:10:00,22.64,22.73,22.64,22.73,61800.0,12.8234,12.8743,12.8234,12.8743,61800.0
2007-03-05 11:20:00,22.73,22.75,22.69,22.7,39200.0,12.8743,12.8857,12.8517,12.8573,39200.0
2007-03-05 11:30:00,22.7,22.7,22.66,22.66,22500.0,12.8573,12.8573,12.8347,12.8347,22500.0
2007-03-05 11:40:00,22.66,22.67,22.62,22.63,32100.0,12.8347,12.8404,12.812,12.8177,32100.0
2007-03-05 11:50:00,22.64,22.64,22.54,22.54,79000.0,12.8234,12.8234,12.7667,12.7667,79000.0
2007-03-05 12:00:00,22.53,22.53,22.49,22.49,33700.0,12.7611,12.7611,12.7384,12.7384,33700.0
2007-03-05 12:10:00,22.5,22.53,22.5,22.52,29000.0,12.7441,12.7611,12.7441,12.7554,29000.0
2007-03-05 12:20:00,22.52,22.56,22.52,22.53,41300.0,12.7554,12.778,12.7554,12.7611,41300.0
2007-03-05 12:30:00,22.53,22.62,22.53,22.6,150900.0,12.7611,12.812,12.7611,12.8007,150900.0
2007-03-05 12:40:00,22.6,22.68,22.59,22.66,76100.0,12.8007,12.846,12.795,12.8347,76100.0
2007-03-05 12:50:00,22.66,22.67,22.59,22.61,67500.0,12.8347,12.8404,12.795,12.8064,67500.0
2007-03-05 13:00:00,22.61,22.63,22.59,22.6,55500.0,12.8064,12.8177,12.795,12.8007,55500.0
2007-03-05 13:10:00,22.6,22.67,22.6,22.66,47600.0,12.8007,12.8404,12.8007,12.8347,47600.0
2007-03-05 13:20:00,22.66,22.67,22.6,22.61,61400.0,12.8347,12.8404,12.8007,12.8064,61400.0
2007-03-05 13:30:00,22.61,22.7,22.61,22.69,79900.0,12.8064,12.8573,12.8064,12.8517,79900.0
2007-03-05 13:40:00,22.69,22.75,22.69,22.75,88000.0,12.8517,12.8857,12.8517,12.8857,88000.0
2007-03-05 13:50:00,22.76,22.77,22.73,22.75,51400.0,12.8913,12.897,12.8743,12.8857,51400.0
2007-03-05 14:00:00,22.75,22.78,22.74,22.77,68200.0,12.8857,12.9027,12.88,12.897,68200.0
2007-03-05 14:10:00,22.77,22.77,22.69,22.71,57400.0,12.897,12.897,12.8517,12.863,57400.0
2007-03-05 14:20:00,22.7,22.75,22.7,22.72,85300.0,12.8573,12.8857,12.8573,12.8687,85300.0
2007-03-05 14:30:00,22.72,22.74,22.71,22.72,59300.0,12.8687,12.88,12.863,12.8687,59300.0
2007-03-05 14:40:00,22.72,22.73,22.68,22.7,262900.0,12.8687,12.8743,12.846,12.8573,262900.0
2007-03-05 14:50:00,22.69,22.69,22.68,22.68,18100.0,12.8517,12.8517,12.846,12.846,18100.0
2007-03-05 15:00:00,22.69,22.7,22.61,22.61,69900.0,12.8517,12.8573,12.8064,12.8064,69900.0
2007-03-05 15:10:00,22.61,22.62,22.53,22.61,86600.0,12.8064,12.812,12.7611,12.8064,86600.0
2007-03-05 15:20:00,22.6,22.66,22.58,22.65,37700.0,12.8007,12.8347,12.7894,12.829,37700.0
2007-03-05 15:30:00,22.64,22.65,22.58,22.58,125500.0,12.8234,12.829,12.7894,12.7894,125500.0
2007-03-05 15:40:00,22.58,22.58,22.52,22.52,95500.0,12.7894,12.7894,12.7554,12.7554,95500.0
2007-03-05 15:50:00,22.53,22.55,22.47,22.48,166500.0,12.7611,12.7724,12.7271,12.7327,166500.0
2007-03-06 09:30:00,22.63,22.69,22.57,22.67,76800.0,12.8177,12.8517,12.7837,12.8404,76800.0
2007-03-06 09:40:00,22.67,22.72,22.62,22.63,63900.0,12.8404,12.8687,12.812,12.8177,63900.0
2007-03-06 09:50:00,22.63,22.66,22.58,22.61,58600.0,12.8177,12.8347,12.7894,12.8064,58600.0
2007-03-06 10:00:00,22.62,22.62,22.5,22.51,146800.0,12.812,12.812,12.7441,12.7497,146800.0
2007-03-06 10:10:00,22.5,22.56,22.47,22.55,164100.0,12.7441,12.778,12.7271,12.7724,164100.0
2007-03-06 10:20:00,22.55,22.55,22.48,22.51,112200.0,12.7724,12.7724,12.7327,12.7497,112200.0
2007-03-06 10:30:00,22.51,22.52,22.46,22.47,39200.0,12.7497,12.7554,12.7214,12.7271,39200.0
2007-03-06 10:40:00,22.47,22.47,22.43,22.44,70500.0,12.7271,12.7271,12.7044,12.7101,70500.0
2007-03-06 10:50:00,22.44,22.48,22.43,22.45,72100.0,12.7101,12.7327,12.7044,12.7157,72100.0
2007-03-06 11:00:00,22.44,22.48,22.44,22.46,31400.0,12.7101,12.7327,12.7101,12.7214,31400.0
2007-03-06 11:10:00,22.46,22.48,22.45,22.47,20600.0,12.7214,12.7327,12.7157,12.7271,20600.0
2007-03-06 11:20:00,22.46,22.51,22.45,22.51,54700.0,12.7214,12.7497,12.7157,12.7497,54700.0
2007-03-06 11:30:00,22.51,22.52,22.49,22.49,87400.0,12.7497,12.7554,12.7384,12.7384,87400.0
2007-03-06 11:40:00,22.49,22.52,22.48,22.51,31900.0,12.7384,12.7554,12.7327,12.7497,31900.0
2007-03-06 11:50:00,22.52,22.52,22.51,22.52,15300.0,12.7554,12.7554,12.7497,12.7554,15300.0
2007-03-06 12:00:00,22.52,22.52,22.5,22.51,19000.0,12.7554,12.7554,12.7441,12.7497,19000.0
2007-03-06 12:10:00,22.5,22.55,22.5,22.51,57400.0,12.7441,12.7724,12.7441,12.7497,57400.0
2007-03-06 12:20:00,22.52,22.52,22.5,22.52,23800.0,12.7554,12.7554,12.7441,12.7554,23800.0
2007-03-06 12:30:00,22.52,22.57,22.52,22.57,145400.0,12.7554,12.7837,12.7554,12.7837,145400.0
2007-03-06 12:40:00,22.56,22.58,22.54,22.57,79000.0,12.778,12.7894,12.7667,12.7837,79000.0
2007-03-06 12:50:00,22.57,22.58,22.54,22.55,30500.0,12.7837,12.7894,12.7667,12.7724,30500.0
2007-03-06 13:00:00,22.55,22.55,22.53,22.53,21600.0,12.7724,12.7724,12.7611,12.7611,21600.0
2007-03-06 13:10:00,22.53,22.53,22.51,22.52,31200.0,12.7611,12.7611,12.7497,12.7554,31200.0
2007-03-06 13:20:00,22.52,22.52,22.5,22.5,7400.0,12.7554,12.7554,12.7441,12.7441,7400.0
2007-03-06 13:30:00,22.5,22.52,22.49,22.52,78100.0,12.7441,12.7554,12.7384,12.7554,78100.0
2007-03-06 13:40:00,22.52,22.56,22.5,22.55,185100.0,12.7554,12.778,12.7441,12.7724,185100.0
2007-03-06 13:50:00,22.54,22.55,22.5,22.5,54400.0,12.7667,12.7724,12.7441,12.7441,54400.0
2007-03-06 14:00:00,22.51,22.53,22.5,22.52,60700.0,12.7497,12.7611,12.7441,12.7554,60700.0
2007-03-06 14:10:00,22.52,22.52,22.48,22.5,78200.0,12.7554,12.7554,12.7327,12.7441,78200.0
2007-03-06 14:20:00,22.5,22.51,22.48,22.5,107200.0,12.7441,12.7497,12.7327,12.7441,107200.0
2007-03-06 14:30:00,22.51,22.51,22.48,22.48,80900.0,12.7497,12.7497,12.7327,12.7327,80900.0
2007-03-06 14:40:00,22.48,22.49,22.48,22.49,29200.0,12.7327,12.7384,12.7327,12.7384,29200.0
2007-03-06 14:50:00,22.49,22.52,22.48,22.52,87300.0,12.7384,12.7554,12.7327,12.7554,87300.0
2007-03-06 15:00:00,22.52,22.57,22.51,22.55,118700.0,12.7554,12.7837,12.7497,12.7724,118700.0
2007-03-06 15:10:00,22.55,22.66,22.54,22.59,137400.0,12.7724,12.8347,12.7667,12.795,137400.0
2007-03-06 15:20:00,22.59,22.63,22.59,22.62,72400.0,12.795,12.8177,12.795,12.812,72400.0
2007-03-06 15:30:00,22.62,22.62,22.59,22.6,92400.0,12.812,12.812,12.795,12.8007,92400.0
2007-03-06 15:40:00,22.6,22.63,22.56,22.56,69900.0,12.8007,12.8177,12.778,12.778,69900.0
2007-03-06 15:50:00,22.56,22.62,22.54,22.6,143000.0,12.778,12.812,12.7667,12.8007,143000.0
2007-03-07 09:30:00,22.5,22.57,22.44,22.46,71900.0,12.7441,12.7837,12.7101,12.7214,71900.0
2007-03-07 09:40:00,22.45,22.52,22.45,22.5,112800.0,12.7157,12.7554,12.7157,12.7441,112800.0
2007-03-07 09:50:00,22.5,22.55,22.45,22.48,105500.0,12.7441,12.7724,12.7157,12.7327,105500.0
2007-03-07 10:00:00,22.48,22.58,22.46,22.56,112100.0,12.7327,12.7894,12.7214,12.778,112100.0
2007-03-07 10:10:00,22.55,22.61,22.54,22.55,199900.0,12.7724,12.8064,12.7667,12.7724,199900.0
2007-03-07 10:20:00,22.55,22.59,22.54,22.58,62700.0,12.7724,12.795,12.7667,12.7894,62700.0
2007-03-07 10:30:00,22.57,22.58,22.52,22.53,83300.0,12.7837,12.7894,12.7554,12.7611,83300.0
2007-03-07 10:40:00,22.54,22.54,22.46,22.47,75700.0,12.7667,12.7667,12.7214,12.7271,75700.0
2007-03-07 10:50:00,22.46,22.53,22.46,22.5,107600.0,12.7214,12.7611,12.7214,12.7441,107600.0
2007-03-07 11:00:00,22.5,22.56,22.48,22.56,100500.0,12.7441,12.778,12.7327,12.778,100500.0
2007-03-07 11:10:00,22.56,22.56,22.53,22.53,110700.0,12.778,12.778,12.7611,12.7611,110700.0
2007-03-07 11:20:00,22.54,22.56,22.53,22.55,47400.0,12.7667,12.778,12.7611,12.7724,47400.0
2007-03-07 11:30:00,22.54,22.55,22.49,22.5,42400.0,12.7667,12.7724,12.7384,12.7441,42400.0
2007-03-07 11:40:00,22.49,22.52,22.49,22.52,29500.0,12.7384,12.7554,12.7384,12.7554,29500.0
2007-03-07 11:50:00,22.51,22.54,22.5,22.54,56000.0,12.7497,12.7667,12.7441,12.7667,56000.0
2007-03-07 12:00:00,22.54,22.54,22.5,22.54,45300.0,12.7667,12.7667,12.7441,12.7667,45300.0
2007-03-07 12:10:00,22.54,22.56,22.53,22.54,36600.0,12.7667,12.778,12.7611,12.7667,36600.0
2007-03-07 12:20:00,22.53,22.55,22.53,22.54,25600.0,12.7611,12.7724,12.7611,12.7667,25600.0
2007-03-07 12:30:00,22.54,22.55,22.5,22.51,62200.0,12.7667,12.7724,12.7441,12.7497,62200.0
2007-03-07 12:40:00,22.51,22.52,22.5,22.51,27400.0,12.7497,12.7554,12.7441,12.7497,27400.0
2007-03-07 12:50:00,22.5,22.52,22.5,22.52,41000.0,12.7441,12.7554,12.7441,12.7554,41000.0
2007-03-07 13:00:00,22.51,22.52,22.49,22.5,50700.0,12.7497,12.7554,12.7384,12.7441,50700.0
2007-03-07 13:10:00,22.5,22.52,22.49,22.52,111500.0,12.7441,12.7554,12.7384,12.7554,111500.0
2007-03-07 13:20:00,22.52,22.53,22.51,22.51,42000.0,12.7554,12.7611,12.7497,12.7497,42000.0
2007-03-07 13:30:00,22.51,22.54,22.5,22.54,63500.0,12.7497,12.7667,12.7441,12.7667,63500.0
2007-03-07 13:40:00,22.54,22.56,22.52,22.56,72900.0,12.7667,12.778,12.7554,12.778,72900.0
2007-03-07 13:50:00,22.56,22.56,22.51,22.52,75700.0,12.778,12.778,12.7497,12.7554,75700.0
2007-03-07 14:00:00,22.53,22.53,22.49,22.5,45100.0,12.7611,12.7611,12.7384,12.7441,45100.0
2007-03-07 14:10:00,22.5,22.5,22.46,22.48,107700.0,12.7441,12.7441,12.7214,12.7327,107700.0
2007-03-07 14:20:00,22.47,22.52,22.46,22.46,145300.0,12.7271,12.7554,12.7214,12.7214,145300.0
2007-03-07 14:30:00,22.46,22.5,22.46,22.49,65700.0,12.7214,12.7441,12.7214,12.7384,65700.0
2007-03-07 14:40:00,22.49,22.49,22.47,22.47,33900.0,12.7384,12.7384,12.7271,12.7271,33900.0
2007-03-07 14:50:00,22.48,22.48,22.44,22.45,104900.0,12.7327,12.7327,12.7101,12.7157,104900.0
2007-03-07 15:00:00,22.46,22.49,22.45,22.47,53400.0,12.7214,12.7384,12.7157,12.7271,53400.0
2007-03-07 15:10:00,22.47,22.49,22.32,22.42,234900.0,12.7271,12.7384,12.6421,12.6987,234900.0
2007-03-07 15:20:00,22.42,22.43,22.39,22.39,136500.0,12.6987,12.7044,12.6818,12.6818,136500.0
2007-03-07 15:30:00,22.4,22.46,22.3,22.45,172800.0,12.6874,12.7214,12.6308,12.7157,172800.0
2007-03-07 15:40:00,22.46,22.46,22.36,22.4,172300.0,12.7214,12.7214,12.6648,12.6874,172300.0
2007-03-07 15:50:00,22.41,22.41,22.32,22.33,188300.0,12.6931,12.6931,12.6421,12.6478,188300.0
2007-03-08 09:30:00,22.48,22.52,22.36,22.51,61200.0,12.7327,12.7554,12.6648,12.7497,61200.0
2007-03-08 09:40:00,22.52,22.58,22.52,22.53,49400.0,12.7554,12.7894,12.7554,12.7611,49400.0
2007-03-08 09:50:00,22.52,22.55,22.48,22.48,38000.0,12.7554,12.7724,12.7327,12.7327,38000.0
2007-03-08 10:00:00,22.49,22.5,22.37,22.46,152500.0,12.7384,12.7441,12.6704,12.7214,152500.0
2007-03-08 10:10:00,22.46,22.51,22.45,22.48,43500.0,12.7214,12.7497,12.7157,12.7327,43500.0
2007-03-08 10:20:00,22.48,22.55,22.46,22.54,53200.0,12.7327,12.7724,12.7214,12.7667,53200.0
2007-03-08 10:30:00,22.55,22.56,22.51,22.52,61700.0,12.7724,12.778,12.7497,12.7554,61700.0
2007-03-08 10:40:00,22.52,22.52,22.48,22.51,119400.0,12.7554,12.7554,12.7327,12.7497,119400.0
2007-03-08 10:50:00,22.5,22.51,22.48,22.48,49800.0,12.7441,12.7497,12.7327,12.7327,49800.0
2007-03-08 11:00:00,22.48,22.51,22.48,22.5,46300.0,12.7327,12.7497,12.7327,12.7441,46300.0
2007-03-08 11:10:00,22.5,22.52,22.49,22.5,40300.0,12.7441,12.7554,12.7384,12.7441,40300.0
2007-03-08 11:20:00,22.5,22.51,22.49,22.49,66200.0,12.7441,12.7497,12.7384,12.7384,66200.0
2007-03-08 11:30:00,22.49,22.5,22.49,22.49,6600.0,12.7384,12.7441,12.7384,12.7384,6600.0
2007-03-08 11:40:00,22.49,22.5,22.49,22.49,41100.0,12.7384,12.7441,12.7384,12.7384,41100.0
2007-03-08 11:50:00,22.49,22.5,22.49,22.5,33700.0,12.7384,12.7441,12.7384,12.7441,33700.0
2007-03-08 12:00:00,22.49,22.51,22.49,22.51,21900.0,12.7384,12.7497,12.7384,12.7497,21900.0
2007-03-08 12:10:00,22.5,22.51,22.48,22.5,172200.0,12.7441,12.7497,12.7327,12.7441,172200.0
2007-03-08 12:20:00,22.5,22.51,22.5,22.51,27000.0,12.7441,12.7497,12.7441,12.7497,27000.0
2007-03-08 12:30:00,22.5,22.51,22.49,22.51,318900.0,12.7441,12.7497,12.7384,12.7497,318900.0
2007-03-08 12:40:00,22.51,22.51,22.48,22.48,330000.0,12.7497,12.7497,12.7327,12.7327,330000.0
2007-03-08 12:50:00,22.48,22.5,22.48,22.48,34400.0,12.7327,12.7441,12.7327,12.7327,34400.0
2007-03-08 13:00:00,22.49,22.49,22.47,22.48,21300.0,12.7384,12.7384,12.7271,12.7327,21300.0
2007-03-08 13:10:00,22.47,22.47,22.45,22.46,47100.0,12.7271,12.7271,12.7157,12.7214,47100.0
2007-03-08 13:20:00,22.47,22.48,22.42,22.43,87200.0,12.7271,12.7327,12.6987,12.7044,87200.0
2007-03-08 13:30:00,22.42,22.44,22.41,22.44,55000.0,12.6987,12.7101,12.6931,12.7101,55000.0
2007-03-08 13:40:00,22.45,22.51,22.44,22.51,54100.0,12.7157,12.7497,12.7101,12.7497,54100.0
2007-03-08 13:50:00,22.5,22.51,22.48,22.48,18200.0,12.7441,12.7497,12.7327,12.7327,18200.0
2007-03-08 14:00:00,22.48,22.48,22.47,22.47,18200.0,12.7327,12.7327,12.7271,12.7271,18200.0
2007-03-08 14:10:00,22.47,22.48,22.43,22.44,52200.0,12.7271,12.7327,12.7044,12.7101,52200.0
2007-03-08 14:20:00,22.43,22.46,22.43,22.45,38800.0,12.7044,12.7214,12.7044,12.7157,38800.0
2007-03-08 14:30:00,22.45,22.45,22.4,22.41,102200.0,12.7157,12.7157,12.6874,12.6931,102200.0
2007-03-08 14:40:00,22.41,22.46,22.41,22.45,52800.0,12.6931,12.7214,12.6931,12.7157,52800.0
2007-03-08 14:50:00,22.44,22.47,22.43,22.45,48900.0,12.7101,12.7271,12.7044,12.7157,48900.0
2007-03-08 15:00:00,22.45,22.46,22.44,22.45,41000.0,12.7157,12.7214,12.7101,12.7157,41000.0
2007-03-08 15:10:00,22.45,22.46,22.42,22.42,32500.0,12.7157,12.7214,12.6987,12.6987,32500.0
2007-03-08 15:20:00,22.42,22.44,22.41,22.44,60100.0,12.6987,12.7101,12.6931,12.7101,60100.0
2007-03-08 15:30:00,22.43,22.46,22.42,22.42,53100.0,12.7044,12.7214,12.6987,12.6987,53100.0
2007-03-08 15:40:00,22.42,22.45,22.41,22.41,147900.0,12.6987,12.7157,12.6931,12.6931,147900.0
2007-03-08 15:50:00,22.41,22.46,22.4,22.44,140200.0,12.6931,12.7214,12.6874,12.7101,140200.0
2007-03-09 09:30:00,22.54,22.56,22.47,22.52,42500.0,12.7667,12.778,12.7271,12.7554,42500.0
2007-03-09 09:40:00,22.52,22.58,22.51,22.56,22400.0,12.7554,12.7894,12.7497,12.778,22400.0
2007-03-09 09:50:00,22.56,22.56,22.47,22.48,51500.0,12.778,12.778,12.7271,12.7327,51500.0
2007-03-09 10:00:00,22.49,22.49,22.41,22.43,47100.0,12.7384,12.7384,12.6931,12.7044,47100.0
2007-03-09 10:10:00,22.42,22.49,22.42,22.45,45500.0,12.6987,12.7384,12.6987,12.7157,45500.0
2007-03-09 10:20:00,22.45,22.53,22.45,22.52,38700.0,12.7157,12.7611,12.7157,12.7554,38700.0
2007-03-09 10:30:00,22.52,22.53,22.5,22.53,28500.0,12.7554,12.7611,12.7441,12.7611,28500.0
2007-03-09 10:40:00,22.53,22.55,22.52,22.54,21100.0,12.7611,12.7724,12.7554,12.7667,21100.0
2007-03-09 10:50:00,22.54,22.58,22.53,22.57,24300.0,12.7667,12.7894,12.7611,12.7837,24300.0
2007-03-09 11:00:00,22.57,22.57,22.52,22.52,28400.0,12.7837,12.7837,12.7554,12.7554,28400.0
2007-03-09 11:10:00,22.52,22.55,22.52,22.53,22500.0,12.7554,12.7724,12.7554,12.7611,22500.0
2007-03-09 11:20:00,22.53,22.53,22.51,22.52,14400.0,12.7611,12.7611,12.7497,12.7554,14400.0
2007-03-09 11:30:00,22.51,22.54,22.5,22.53,39600.0,12.7497,12.7667,12.7441,12.7611,39600.0
2007-03-09 11:40:00,22.52,22.53,22.52,22.53,10600.0,12.7554,12.7611,12.7554,12.7611,10600.0
2007-03-09 11:50:00,22.53,22.53,22.48,22.49,22900.0,12.7611,12.7611,12.7327,12.7384,22900.0
2007-03-09 12:00:00,22.49,22.49,22.45,22.46,34400.0,12.7384,12.7384,12.7157,12.7214,34400.0
2007-03-09 12:10:00,22.45,22.47,22.44,22.46,43000.0,12.7157,12.7271,12.7101,12.7214,43000.0
2007-03-09 12:20:00,22.45,22.5,22.44,22.5,19400.0,12.7157,12.7441,12.7101,12.7441,19400.0
2007-03-09 12:30:00,22.49,22.51,22.48,22.49,20800.0,12.7384,12.7497,12.7327,12.7384,20800.0
2007-03-09 12:40:00,22.49,22.49,22.43,22.43,19800.0,12.7384,12.7384,12.7044,12.7044,19800.0
2007-03-09 12:50:00,22.44,22.44,22.41,22.42,20700.0,12.7101,12.7101,12.6931,12.6987,20700.0
2007-03-09 13:00:00,22.41,22.48,22.41,22.47,50500.0,12.6931,12.7327,12.6931,12.7271,50500.0
2007-03-09 13:10:00,22.47,22.49,22.44,22.45,47300.0,12.7271,12.7384,12.7101,12.7157,47300.0
2007-03-09 13:20:00,22.45,22.46,22.41,22.43,35300.0,12.7157,12.7214,12.6931,12.7044,35300.0
2007-03-09 13:30:00,22.44,22.46,22.41,22.42,29900.0,12.7101,12.7214,12.6931,12.6987,29900.0
2007-03-09 13:40:00,22.42,22.44,22.41,22.43,17500.0,12.6987,12.7101,12.6931,12.7044,17500.0
2007-03-09 13:50:00,22.43,22.44,22.41,22.41,34100.0,12.7044,12.7101,12.6931,12.6931,34100.0
2007-03-09 14:00:00,22.41,22.41,22.37,22.41,34100.0,12.6931,12.6931,12.6704,12.6931,34100.0
2007-03-09 14:10:00,22.42,22.42,22.4,22.41,13500.0,12.6987,12.6987,12.6874,12.6931,13500.0
2007-03-09 14:20:00,22.41,22.41,22.36,22.37,26700.0,12.6931,12.6931,12.6648,12.6704,26700.0
2007-03-09 14:30:00,22.37,22.43,22.35,22.42,64200.0,12.6704,12.7044,12.6591,12.6987,64200.0
2007-03-09 14:40:00,22.43,22.43,22.41,22.42,24800.0,12.7044,12.7044,12.6931,12.6987,24800.0
2007-03-09 14:50:00,22.41,22.42,22.4,22.42,30000.0,12.6931,12.6987,12.6874,12.6987,30000.0
2007-03-09 15:00:00,22.42,22.44,22.41,22.44,33300.0,12.6987,12.7101,12.6931,12.7101,33300.0
2007-03-09 15:10:00,22.44,22.44,22.43,22.44,15300.0,12.7101,12.7101,12.7044,12.7101,15300.0
2007-03-09 15:20:00,22.44,22.45,22.42,22.43,28200.0,12.7101,12.7157,12.6987,12.7044,28200.0
2007-03-09 15:30:00,22.43,22.44,22.42,22.44,23900.0,12.7044,12.7101,12.6987,12.7101,23900.0
2007-03-09 15:40:00,22.44,22.46,22.41,22.45,38300.0,12.7101,12.7214,12.6931,12.7157,38300.0
2007-03-09 15:50:00,22.46,22.48,22.42,22.45,92400.0,12.7214,12.7327,12.6987,12.7157,92400.0
2007-03-12 09:30:00,22.36,22.49,22.36,22.39,50800.0,12.6648,12.7384,12.6648,12.6818,50800.0
2007-03-12 09:40:00,22.38,22.42,22.32,22.35,71300.0,12.6761,12.6987,12.6421,12.6591,71300.0
2007-03-12 09:50:00,22.34,22.37,22.32,22.32,36000.0,12.6534,12.6704,12.6421,12.6421,36000.0
2007-03-12 10:00:00,22.32,22.36,22.3,22.35,55900.0,12.6421,12.6648,12.6308,12.6591,55900.0
2007-03-12 10:10:00,22.34,22.37,22.34,22.35,44300.0,12.6534,12.6704,12.6534,12.6591,44300.0
2007-03-12 10:20:00,22.35,22.38,22.34,22.36,34700.0,12.6591,12.6761,12.6534,12.6648,34700.0
2007-03-12 10:30:00,22.34,22.35,22.32,22.34,38400.0,12.6534,12.6591,12.6421,12.6534,38400.0
2007-03-12 10:40:00,22.33,22.34,22.3,22.3,30300.0,12.6478,12.6534,12.6308,12.6308,30300.0
2007-03-12 10:50:00,22.31,22.32,22.3,22.3,39700.0,12.6364,12.6421,12.6308,12.6308,39700.0
2007-03-12 11:00:00,22.31,22.31,22.27,22.27,54700.0,12.6364,12.6364,12.6138,12.6138,54700.0
2007-03-12 11:10:00,22.27,22.27,22.23,22.24,67600.0,12.6138,12.6138,12.5911,12.5968,67600.0
2007-03-12 11:20:00,22.24,22.24,22.2,22.21,38400.0,12.5968,12.5968,12.5741,12.5798,38400.0
2007-03-12 11:30:00,22.21,22.22,22.19,22.21,64800.0,12.5798,12.5855,12.5685,12.5798,64800.0
2007-03-12 11:40:00,22.21,22.22,22.2,22.2,25800.0,12.5798,12.5855,12.5741,12.5741,25800.0
2007-03-12 11:50:00,22.2,22.21,22.18,22.18,72200.0,12.5741,12.5798,12.5628,12.5628,72200.0
2007-03-12 12:00:00,22.19,22.28,22.19,22.28,112700.0,12.5685,12.6195,12.5685,12.6195,112700.0
2007-03-12 12:10:00,22.27,22.33,22.27,22.3,59200.0,12.6138,12.6478,12.6138,12.6308,59200.0
2007-03-12 12:20:00,22.3,22.3,22.28,22.28,17200.0,12.6308,12.6308,12.6195,12.6195,17200.0
2007-03-12 12:30:00,22.29,22.29,22.27,22.27,21300.0,12.6251,12.6251,12.6138,12.6138,21300.0
2007-03-12 12:40:00,22.27,22.28,22.25,22.25,57200.0,12.6138,12.6195,12.6025,12.6025,57200.0
2007-03-12 12:50:00,22.25,22.27,22.25,22.27,50400.0,12.6025,12.6138,12.6025,12.6138,50400.0
2007-03-12 13:00:00,22.27,22.27,22.23,22.24,66600.0,12.6138,12.6138,12.5911,12.5968,66600.0
2007-03-12 13:10:00,22.23,22.24,22.2,22.21,64500.0,12.5911,12.5968,12.5741,12.5798,64500.0
2007-03-12 13:20:00,22.2,22.21,22.18,22.19,85300.0,12.5741,12.5798,12.5628,12.5685,85300.0
2007-03-12 13:30:00,22.19,22.22,22.16,22.22,107900.0,12.5685,12.5855,12.5515,12.5855,107900.0
2007-03-12 13:40:00,22.21,22.26,22.21,22.26,108100.0,12.5798,12.6081,12.5798,12.6081,108100.0
2007-03-12 13:50:00,22.26,22.26,22.24,22.24,40100.0,12.6081,12.6081,12.5968,12.5968,40100.0
2007-03-12 14:00:00,22.25,22.35,22.24,22.35,100900.0,12.6025,12.6591,12.5968,12.6591,100900.0
2007-03-12 14:10:00,22.34,22.35,22.29,22.3,51800.0,12.6534,12.6591,12.6251,12.6308,51800.0
2007-03-12 14:20:00,22.3,22.35,22.29,22.35,80200.0,12.6308,12.6591,12.6251,12.6591,80200.0
2007-03-12 14:30:00,22.34,22.37,22.34,22.37,36900.0,12.6534,12.6704,12.6534,12.6704,36900.0
2007-03-12 14:40:00,22.36,22.39,22.36,22.38,33200.0,12.6648,12.6818,12.6648,12.6761,33200.0
2007-03-12 14:50:00,22.38,22.4,22.37,22.39,41300.0,12.6761,12.6874,12.6704,12.6818,41300.0
2007-03-12 15:00:00,22.39,22.4,22.38,22.39,37500.0,12.6818,12.6874,12.6761,12.6818,37500.0
2007-03-12 15:10:00,22.4,22.42,22.39,22.42,40500.0,12.6874,12.6987,12.6818,12.6987,40500.0
2007-03-12 15:20:00,22.42,22.45,22.41,22.44,76600.0,12.6987,12.7157,12.6931,12.7101,76600.0
2007-03-12 15:30:00,22.43,22.44,22.38,22.38,72400.0,12.7044,12.7101,12.6761,12.6761,72400.0
2007-03-12 15:40:00,22.38,22.42,22.37,22.42,71400.0,12.6761,12.6987,12.6704,12.6987,71400.0
2007-03-12 15:50:00,22.42,22.44,22.27,22.41,128600.0,12.6987,12.7101,12.6138,12.6931,128600.0
2007-03-13 09:30:00,22.23,22.27,22.16,22.17,59800.0,12.5911,12.6138,12.5515,12.5571,59800.0
2007-03-13 09:40:00,22.17,22.19,22.11,22.17,53900.0,12.5571,12.5685,12.5232,12.5571,53900.0
2007-03-13 09:50:00,22.16,22.23,22.15,22.22,40100.0,12.5515,12.5911,12.5458,12.5855,40100.0
2007-03-13 10:00:00,22.22,22.24,22.2,22.2,53200.0,12.5855,12.5968,12.5741,12.5741,53200.0
2007-03-13 10:10:00,22.21,22.25,22.2,22.25,97700.0,12.5798,12.6025,12.5741,12.6025,97700.0
2007-03-13 10:20:00,22.26,22.28,22.2,22.2,99200.0,12.6081,12.6195,12.5741,12.5741,99200.0
2007-03-13 10:30:00,22.19,22.22,22.17,22.18,34500.0,12.5685,12.5855,12.5571,12.5628,34500.0
2007-03-13 10:40:00,22.18,22.2,22.17,22.18,32300.0,12.5628,12.5741,12.5571,12.5628,32300.0
2007-03-13 10:50:00,22.19,22.21,22.18,22.2,33700.0,12.5685,12.5798,12.5628,12.5741,33700.0
2007-03-13 11:00:00,22.2,22.23,22.2,22.22,25900.0,12.5741,12.5911,12.5741,12.5855,25900.0
2007-03-13 11:10:00,22.22,22.25,22.22,22.24,28700.0,12.5855,12.6025,12.5855,12.5968,28700.0
2007-03-13 11:20:00,22.23,22.26,22.23,22.23,46400.0,12.5911,12.6081,12.5911,12.5911,46400.0
2007-03-13 11:30:00,22.23,22.24,22.23,22.24,13500.0,12.5911,12.5968,12.5911,12.5968,13500.0
2007-03-13 11:40:00,22.23,22.24,22.22,22.22,130000.0,12.5911,12.5968,12.5855,12.5855,130000.0
2007-03-13 11:50:00,22.22,22.23,22.21,22.21,17600.0,12.5855,12.5911,12.5798,12.5798,17600.0
2007-03-13 12:00:00,22.21,22.22,22.19,22.19,45000.0,12.5798,12.5855,12.5685,12.5685,45000.0
2007-03-13 12:10:00,22.19,22.2,22.15,22.16,138800.0,12.5685,12.5741,12.5458,12.5515,138800.0
2007-03-13 12:20:00,22.16,22.17,22.08,22.08,146100.0,12.5515,12.5571,12.5062,12.5062,146100.0
2007-03-13 12:30:00,22.07,22.14,22.05,22.13,153400.0,12.5005,12.5402,12.4892,12.5345,153400.0
2007-03-13 12:40:00,22.13,22.13,22.06,22.09,107000.0,12.5345,12.5345,12.4948,12.5118,107000.0
2007-03-13 12:50:00,22.1,22.1,21.98,22.01,132600.0,12.5175,12.5175,12.4495,12.4665,132600.0
2007-03-13 13:00:00,22.0,22.04,22.0,22.04,65100.0,12.4609,12.4835,12.4609,12.4835,65100.0
2007-03-13 13:10:00,22.04,22.05,22.02,22.02,45100.0,12.4835,12.4892,12.4722,12.4722,45100.0
2007-03-13 13:20:00,22.03,22.03,21.96,21.96,108200.0,12.4779,12.4779,12.4382,12.4382,108200.0
2007-03-13 13:30:00,21.96,21.97,21.9,21.95,131900.0,12.4382,12.4439,12.4042,12.4325,131900.0
2007-03-13 13:40:00,21.94,22.03,21.93,21.95,95400.0,12.4269,12.4779,12.4212,12.4325,95400.0
2007-03-13 13:50:00,21.95,21.99,21.91,21.98,62300.0,12.4325,12.4552,12.4099,12.4495,62300.0
2007-03-13 14:00:00,21.98,21.99,21.89,21.9,85000.0,12.4495,12.4552,12.3986,12.4042,85000.0
2007-03-13 14:10:00,21.9,21.9,21.85,21.88,99300.0,12.4042,12.4042,12.3759,12.3929,99300.0
2007-03-13 14:20:00,21.89,21.9,21.87,21.87,37400.0,12.3986,12.4042,12.3872,12.3872,37400.0
2007-03-13 14:30:00,21.88,21.92,21.87,21.9,50600.0,12.3929,12.4155,12.3872,12.4042,50600.0
2007-03-13 14:40:00,21.89,21.93,21.89,21.9,42100.0,12.3986,12.4212,12.3986,12.4042,42100.0
2007-03-13 14:50:00,21.9,21.92,21.85,21.85,55600.0,12.4042,12.4155,12.3759,12.3759,55600.0
2007-03-13 15:00:00,21.85,21.85,21.77,21.82,82300.0,12.3759,12.3759,12.3306,12.3589,82300.0
2007-03-13 15:10:00,21.81,21.82,21.78,21.8,71200.0,12.3532,12.3589,12.3363,12.3476,71200.0
2007-03-13 15:20:00,21.8,21.91,21.79,21.84,109500.0,12.3476,12.4099,12.3419,12.3702,109500.0
2007-03-13 15:30:00,21.84,21.86,21.81,21.84,82900.0,12.3702,12.3816,12.3532,12.3702,82900.0
2007-03-13 15:40:00,21.85,21.85,21.8,21.82,139500.0,12.3759,12.3759,12.3476,12.3589,139500.0
2007-03-13 15:50:00,21.82,21.88,21.76,21.77,169800.0,12.3589,12.3929,12.3249,12.3306,169800.0
2007-03-14 09:30:00,21.58,21.72,21.55,21.58,305100.0,12.223,12.3023,12.206,12.223,305100.0
2007-03-14 09:40:00,21.57,21.59,21.45,21.46,304700.0,12.2173,12.2286,12.1493,12.155,304700.0
2007-03-14 09:50:00,21.46,21.46,21.28,21.4,385500.0,12.155,12.155,12.0531,12.121,385500.0
2007-03-14 10:00:00,21.4,21.42,21.3,21.35,139900.0,12.121,12.1323,12.0644,12.0927,139900.0
2007-03-14 10:10:00,21.36,21.45,21.35,21.41,110700.0,12.0984,12.1493,12.0927,12.1267,110700.0
2007-03-14 10:20:00,21.41,21.43,21.39,21.4,115200.0,12.1267,12.138,12.1154,12.121,115200.0
2007-03-14 10:30:00,21.39,21.51,21.39,21.45,244300.0,12.1154,12.1833,12.1154,12.1493,244300.0
2007-03-14 10:40:00,21.45,21.45,21.41,21.42,109800.0,12.1493,12.1493,12.1267,12.1323,109800.0
2007-03-14 10:50:00,21.42,21.49,21.41,21.45,236900.0,12.1323,12.172,12.1267,12.1493,236900.0
2007-03-14 11:00:00,21.45,21.45,21.38,21.44,177100.0,12.1493,12.1493,12.1097,12.1437,177100.0
2007-03-14 11:10:00,21.44,21.47,21.43,21.45,148900.0,12.1437,12.1607,12.138,12.1493,148900.0
2007-03-14 11:20:00,21.45,21.45,21.39,21.39,201500.0,12.1493,12.1493,12.1154,12.1154,201500.0
2007-03-14 11:30:00,21.4,21.4,21.31,21.34,181400.0,12.121,12.121,12.07,12.087,181400.0
2007-03-14 11:40:00,21.33,21.38,21.3,21.32,111900.0,12.0814,12.1097,12.0644,12.0757,111900.0
2007-03-14 11:50:00,21.32,21.35,21.3,21.3,148000.0,12.0757,12.0927,12.0644,12.0644,148000.0
2007-03-14 12:00:00,21.31,21.31,21.25,21.26,269100.0,12.07,12.07,12.0361,12.0417,269100.0
2007-03-14 12:10:00,21.26,21.26,21.2,21.22,256500.0,12.0417,12.0417,12.0077,12.0191,256500.0
2007-03-14 12:20:00,21.21,21.22,21.16,21.17,101300.0,12.0134,12.0191,11.9851,11.9907,101300.0
2007-03-14 12:30:00,21.16,21.18,21.16,21.18,119400.0,11.9851,11.9964,11.9851,11.9964,119400.0
2007-03-14 12:40:00,21.18,21.21,21.18,21.19,246000.0,11.9964,12.0134,11.9964,12.0021,246000.0
2007-03-14 12:50:00,21.19,21.22,21.15,21.2,144700.0,12.0021,12.0191,11.9794,12.0077,144700.0
2007-03-14 13:00:00,21.21,21.29,21.2,21.22,263200.0,12.0134,12.0587,12.0077,12.0191,263200.0
2007-03-14 13:10:00,21.22,21.36,21.21,21.27,260400.0,12.0191,12.0984,12.0134,12.0474,260400.0
2007-03-14 13:20:00,21.28,21.35,21.24,21.33,457200.0,12.0531,12.0927,12.0304,12.0814,457200.0
2007-03-14 13:30:00,21.34,21.38,21.33,21.37,136800.0,12.087,12.1097,12.0814,12.104,136800.0
2007-03-14 13:40:00,21.36,21.42,21.35,21.35,373000.0,12.0984,12.1323,12.0927,12.0927,373000.0
2007-03-14 13:50:00,21.35,21.37,21.31,21.35,103600.0,12.0927,12.104,12.07,12.0927,103600.0
2007-03-14 14:00:00,21.36,21.41,21.32,21.4,245300.0,12.0984,12.1267,12.0757,12.121,245300.0
2007-03-14 14:10:00,21.4,21.41,21.24,21.28,275000.0,12.121,12.1267,12.0304,12.0531,275000.0
2007-03-14 14:20:00,21.28,21.36,21.28,21.32,153300.0,12.0531,12.0984,12.0531,12.0757,153300.0
2007-03-14 14:30:00,21.33,21.39,21.33,21.39,192900.0,12.0814,12.1154,12.0814,12.1154,192900.0
2007-03-14 14:40:00,21.39,21.41,21.31,21.31,136900.0,12.1154,12.1267,12.07,12.07,136900.0
2007-03-14 14:50:00,21.32,21.37,21.3,21.36,134600.0,12.0757,12.104,12.0644,12.0984,134600.0
2007-03-14 15:00:00,21.37,21.38,21.34,21.37,390300.0,12.104,12.1097,12.087,12.104,390300.0
2007-03-14 15:10:00,21.38,21.39,21.34,21.35,699400.0,12.1097,12.1154,12.087,12.0927,699400.0
2007-03-14 15:20:00,21.35,21.36,21.32,21.33,178100.0,12.0927,12.0984,12.0757,12.0814,178100.0
2007-03-14 15:30:00,21.33,21.35,21.31,21.34,348300.0,12.0814,12.0927,12.07,12.087,348300.0
2007-03-14 15:40:00,21.33,21.34,21.27,21.3,428900.0,12.0814,12.087,12.0474,12.0644,428900.0
2007-03-14 15:50:00,21.29,21.32,21.25,21.3,591000.0,12.0587,12.0757,12.0361,12.0644,591000.0
2007-03-15 09:30:00,21.28,21.35,21.22,21.3,129100.0,12.0531,12.0927,12.0191,12.0644,129100.0
2007-03-15 09:40:00,21.3,21.34,21.16,21.22,156100.0,12.0644,12.087,11.9851,12.0191,156100.0
2007-03-15 09:50:00,21.22,21.26,21.21,21.24,170400.0,12.0191,12.0417,12.0134,12.0304,170400.0
2007-03-15 10:00:00,21.24,21.24,21.11,21.18,274400.0,12.0304,12.0304,11.9568,11.9964,274400.0
2007-03-15 10:10:00,21.18,21.2,21.14,21.16,363100.0,11.9964,12.0077,11.9738,11.9851,363100.0
2007-03-15 10:20:00,21.16,21.17,21.14,21.16,282300.0,11.9851,11.9907,11.9738,11.9851,282300.0
2007-03-15 10:30:00,21.16,21.19,21.12,21.19,274500.0,11.9851,12.0021,11.9624,12.0021,274500.0
2007-03-15 10:40:00,21.19,21.19,21.15,21.15,244200.0,12.0021,12.0021,11.9794,11.9794,244200.0
2007-03-15 10:50:00,21.15,21.16,21.12,21.14,226100.0,11.9794,11.9851,11.9624,11.9738,226100.0
2007-03-15 11:00:00,21.14,21.16,21.13,21.16,190700.0,11.9738,11.9851,11.9681,11.9851,190700.0
2007-03-15 11:10:00,21.15,21.17,21.14,21.15,173200.0,11.9794,11.9907,11.9738,11.9794,173200.0
2007-03-15 11:20:00,21.15,21.15,21.09,21.09,298200.0,11.9794,11.9794,11.9454,11.9454,298200.0
2007-03-15 11:30:00,21.1,21.11,21.07,21.07,560400.0,11.9511,11.9568,11.9341,11.9341,560400.0
2007-03-15 11:40:00,21.07,21.1,20.94,20.94,358100.0,11.9341,11.9511,11.8605,11.8605,358100.0
2007-03-15 11:50:00,20.95,21.05,20.91,21.0,536300.0,11.8661,11.9228,11.8435,11.8945,536300.0
2007-03-15 12:00:00,20.99,21.09,20.97,21.04,139400.0,11.8888,11.9454,11.8775,11.9171,139400.0
2007-03-15 12:10:00,21.04,21.04,21.0,21.03,143900.0,11.9171,11.9171,11.8945,11.9114,143900.0
2007-03-15 12:20:00,21.03,21.07,21.03,21.05,190900.0,11.9114,11.9341,11.9114,11.9228,190900.0
2007-03-15 12:30:00,21.04,21.06,21.01,21.05,597400.0,11.9171,11.9284,11.9001,11.9228,597400.0
2007-03-15 12:40:00,21.05,21.09,21.05,21.05,135600.0,11.9228,11.9454,11.9228,11.9228,135600.0
2007-03-15 12:50:00,21.06,21.08,21.04,21.05,158100.0,11.9284,11.9398,11.9171,11.9228,158100.0
2007-03-15 13:00:00,21.04,21.05,21.01,21.04,144300.0,11.9171,11.9228,11.9001,11.9171,144300.0
2007-03-15 13:10:00,21.04,21.08,21.04,21.06,125600.0,11.9171,11.9398,11.9171,11.9284,125600.0
2007-03-15 13:20:00,21.05,21.06,21.01,21.01,154500.0,11.9228,11.9284,11.9001,11.9001,154500.0
2007-03-15 13:30:00,21.01,21.02,20.98,20.99,299800.0,11.9001,11.9058,11.8831,11.8888,299800.0
2007-03-15 13:40:00,20.99,21.0,20.92,20.98,303100.0,11.8888,11.8945,11.8491,11.8831,303100.0
2007-03-15 13:50:00,20.99,21.03,20.98,21.0,181600.0,11.8888,11.9114,11.8831,11.8945,181600.0
2007-03-15 14:00:00,21.0,21.05,20.99,21.04,99400.0,11.8945,11.9228,11.8888,11.9171,99400.0
2007-03-15 14:10:00,21.04,21.05,20.99,21.0,117200.0,11.9171,11.9228,11.8888,11.8945,117200.0
2007-03-15 14:20:00,21.01,21.01,20.99,21.0,91400.0,11.9001,11.9001,11.8888,11.8945,91400.0
2007-03-15 14:30:00,21.0,21.04,20.99,20.99,212700.0,11.8945,11.9171,11.8888,11.8888,212700.0
2007-03-15 14:40:00,20.99,21.09,20.99,21.06,149800.0,11.8888,11.9454,11.8888,11.9284,149800.0
2007-03-15 14:50:00,21.06,21.1,21.06,21.08,378700.0,11.9284,11.9511,11.9284,11.9398,378700.0
2007-03-15 15:00:00,21.08,21.1,21.07,21.08,174000.0,11.9398,11.9511,11.9341,11.9398,174000.0
2007-03-15 15:10:00,21.07,21.08,21.03,21.03,154100.0,11.9341,11.9398,11.9114,11.9114,154100.0
2007-03-15 15:20:00,21.03,21.05,20.98,20.99,235700.0,11.9114,11.9228,11.8831,11.8888,235700.0
2007-03-15 15:30:00,21.0,21.03,20.99,20.99,207500.0,11.8945,11.9114,11.8888,11.8888,207500.0
2007-03-15 15:40:00,20.99,21.0,20.96,20.97,250800.0,11.8888,11.8945,11.8718,11.8775,250800.0
2007-03-15 15:50:00,20.97,21.04,20.97,21.0,379500.0,11.8775,11.9171,11.8775,11.8945,379500.0
2007-03-16 09:30:00,21.0,21.01,20.92,20.99,1427400.0,11.8945,11.9001,11.8491,11.8888,1427400.0
2007-03-16 09:40:00,21.0,21.1,20.99,21.04,167100.0,11.8945,11.9511,11.8888,11.9171,167100.0
2007-03-16 09:50:00,21.05,21.11,21.0,21.05,223400.0,11.9228,11.9568,11.8945,11.9228,223400.0
2007-03-16 10:00:00,21.04,21.1,21.01,21.01,240500.0,11.9171,11.9511,11.9001,11.9001,240500.0
2007-03-16 10:10:00,21.02,21.08,21.0,21.06,333900.0,11.9058,11.9398,11.8945,11.9284,333900.0
2007-03-16 10:20:00,21.06,21.1,21.02,21.07,159400.0,11.9284,11.9511,11.9058,11.9341,159400.0
2007-03-16 10:30:00,21.07,21.08,21.04,21.06,81600.0,11.9341,11.9398,11.9171,11.9284,81600.0
2007-03-16 10:40:00,21.05,21.1,21.05,21.1,98300.0,11.9228,11.9511,11.9228,11.9511,98300.0
2007-03-16 10:50:00,21.1,21.11,21.08,21.09,1725900.0,11.9511,11.9568,11.9398,11.9454,1725900.0
2007-03-16 11:00:00,21.09,21.15,21.07,21.13,263500.0,11.9454,11.9794,11.9341,11.9681,263500.0
2007-03-16 11:10:00,21.13,21.14,21.08,21.08,130600.0,11.9681,11.9738,11.9398,11.9398,130600.0
2007-03-16 11:20:00,21.09,21.12,21.08,21.11,110000.0,11.9454,11.9624,11.9398,11.9568,110000.0
2007-03-16 11:30:00,21.11,21.11,21.08,21.09,120600.0,11.9568,11.9568,11.9398,11.9454,120600.0
2007-03-16 11:40:00,21.08,21.11,21.08,21.1,118800.0,11.9398,11.9568,11.9398,11.9511,118800.0
2007-03-16 11:50:00,21.11,21.11,21.09,21.1,107500.0,11.9568,11.9568,11.9454,11.9511,107500.0
2007-03-16 12:00:00,21.09,21.12,21.09,21.1,116800.0,11.9454,11.9624,11.9454,11.9511,116800.0
2007-03-16 12:10:00,21.1,21.11,21.09,21.1,49100.0,11.9511,11.9568,11.9454,11.9511,49100.0
2007-03-16 12:20:00,21.1,21.14,21.1,21.13,82200.0,11.9511,11.9738,11.9511,11.9681,82200.0
2007-03-16 12:30:00,21.14,21.14,21.11,21.11,53800.0,11.9738,11.9738,11.9568,11.9568,53800.0
2007-03-16 12:40:00,21.11,21.14,21.11,21.13,101600.0,11.9568,11.9738,11.9568,11.9681,101600.0
2007-03-16 12:50:00,21.14,21.14,21.09,21.1,132700.0,11.9738,11.9738,11.9454,11.9511,132700.0
2007-03-16 13:00:00,21.09,21.12,21.09,21.11,158100.0,11.9454,11.9624,11.9454,11.9568,158100.0
2007-03-16 13:10:00,21.12,21.13,21.11,21.13,174000.0,11.9624,11.9681,11.9568,11.9681,174000.0
2007-03-16 13:20:00,21.13,21.14,21.11,21.11,190700.0,11.9681,11.9738,11.9568,11.9568,190700.0
2007-03-16 13:30:00,21.12,21.15,21.11,21.14,171500.0,11.9624,11.9794,11.9568,11.9738,171500.0
2007-03-16 13:40:00,21.14,21.17,21.12,21.16,230500.0,11.9738,11.9907,11.9624,11.9851,230500.0
2007-03-16 13:50:00,21.14,21.16,21.14,21.15,105500.0,11.9738,11.9851,11.9738,11.9794,105500.0
2007-03-16 14:00:00,21.15,21.16,21.14,21.15,68500.0,11.9794,11.9851,11.9738,11.9794,68500.0
2007-03-16 14:10:00,21.14,21.15,21.12,21.12,61200.0,11.9738,11.9794,11.9624,11.9624,61200.0
2007-03-16 14:20:00,21.12,21.13,21.08,21.11,113300.0,11.9624,11.9681,11.9398,11.9568,113300.0
2007-03-16 14:30:00,21.11,21.11,21.07,21.08,196500.0,11.9568,11.9568,11.9341,11.9398,196500.0
2007-03-16 14:40:00,21.08,21.09,21.04,21.05,133300.0,11.9398,11.9454,11.9171,11.9228,133300.0
2007-03-16 14:50:00,21.04,21.05,20.99,21.0,189900.0,11.9171,11.9228,11.8888,11.8945,189900.0
2007-03-16 15:00:00,21.0,21.01,20.99,21.0,82900.0,11.8945,11.9001,11.8888,11.8945,82900.0
2007-03-16 15:10:00,21.0,21.08,21.0,21.07,292700.0,11.8945,11.9398,11.8945,11.9341,292700.0
2007-03-16 15:20:00,21.06,21.11,21.05,21.07,242200.0,11.9284,11.9568,11.9228,11.9341,242200.0
2007-03-16 15:30:00,21.07,21.16,21.07,21.15,177100.0,11.9341,11.9851,11.9341,11.9794,177100.0
2007-03-16 15:40:00,21.15,21.19,21.11,21.13,293000.0,11.9794,12.0021,11.9568,11.9681,293000.0
2007-03-16 15:50:00,21.12,21.17,21.11,21.15,223500.0,11.9624,11.9907,11.9568,11.9794,223500.0
2007-03-19 09:30:00,21.13,21.21,21.1,21.19,99600.0,11.9681,12.0134,11.9511,12.0021,99600.0
2007-03-19 09:40:00,21.19,21.21,21.15,21.16,67900.0,12.0021,12.0134,11.9794,11.9851,67900.0
2007-03-19 09:50:00,21.17,21.22,21.15,21.22,133200.0,11.9907,12.0191,11.9794,12.0191,133200.0
2007-03-19 10:00:00,21.21,21.21,21.19,21.19,75600.0,12.0134,12.0134,12.0021,12.0021,75600.0
2007-03-19 10:10:00,21.2,21.2,21.17,21.18,46800.0,12.0077,12.0077,11.9907,11.9964,46800.0
2007-03-19 10:20:00,21.19,21.2,21.13,21.14,169200.0,12.0021,12.0077,11.9681,11.9738,169200.0
2007-03-19 10:30:00,21.14,21.19,21.14,21.16,100700.0,11.9738,12.0021,11.9738,11.9851,100700.0
2007-03-19 10:40:00,21.16,21.19,21.15,21.15,121000.0,11.9851,12.0021,11.9794,11.9794,121000.0
2007-03-19 10:50:00,21.15,21.2,21.15,21.16,158000.0,11.9794,12.0077,11.9794,11.9851,158000.0
2007-03-19 11:00:00,21.16,21.17,21.15,21.16,95400.0,11.9851,11.9907,11.9794,11.9851,95400.0
2007-03-19 11:10:00,21.16,21.18,21.15,21.18,89500.0,11.9851,11.9964,11.9794,11.9964,89500.0
2007-03-19 11:20:00,21.18,21.18,21.16,21.17,96500.0,11.9964,11.9964,11.9851,11.9907,96500.0
2007-03-19 11:30:00,21.16,21.19,21.16,21.17,113500.0,11.9851,12.0021,11.9851,11.9907,113500.0
2007-03-19 11:40:00,21.17,21.2,21.15,21.16,258600.0,11.9907,12.0077,11.9794,11.9851,258600.0
2007-03-19 11:50:00,21.17,21.2,21.15,21.17,161500.0,11.9907,12.0077,11.9794,11.9907,161500.0
2007-03-19 12:00:00,21.16,21.17,21.14,21.15,112200.0,11.9851,11.9907,11.9738,11.9794,112200.0
2007-03-19 12:10:00,21.15,21.16,21.13,21.16,126200.0,11.9794,11.9851,11.9681,11.9851,126200.0
2007-03-19 12:20:00,21.16,21.16,21.15,21.16,33600.0,11.9851,11.9851,11.9794,11.9851,33600.0
2007-03-19 12:30:00,21.15,21.17,21.15,21.17,42200.0,11.9794,11.9907,11.9794,11.9907,42200.0
2007-03-19 12:40:00,21.16,21.18,21.16,21.17,85400.0,11.9851,11.9964,11.9851,11.9907,85400.0
2007-03-19 12:50:00,21.16,21.19,21.16,21.17,119700.0,11.9851,12.0021,11.9851,11.9907,119700.0
2007-03-19 13:00:00,21.17,21.19,21.16,21.17,184200.0,11.9907,12.0021,11.9851,11.9907,184200.0
2007-03-19 13:10:00,21.16,21.18,21.16,21.18,213800.0,11.9851,11.9964,11.9851,11.9964,213800.0
2007-03-19 13:20:00,21.18,21.19,21.17,21.18,88800.0,11.9964,12.0021,11.9907,11.9964,88800.0
2007-03-19 13:30:00,21.18,21.18,21.17,21.18,13600.0,11.9964,11.9964,11.9907,11.9964,13600.0
2007-03-19 13:40:00,21.18,21.19,21.17,21.18,25200.0,11.9964,12.0021,11.9907,11.9964,25200.0
2007-03-19 13:50:00,21.18,21.2,21.17,21.19,106800.0,11.9964,12.0077,11.9907,12.0021,106800.0
2007-03-19 14:00:00,21.19,21.2,21.18,21.2,88400.0,12.0021,12.0077,11.9964,12.0077,88400.0
2007-03-19 14:10:00,21.2,21.23,21.2,21.21,234600.0,12.0077,12.0247,12.0077,12.0134,234600.0
2007-03-19 14:20:00,21.21,21.23,21.2,21.22,146700.0,12.0134,12.0247,12.0077,12.0191,146700.0
2007-03-19 14:30:00,21.22,21.24,21.22,21.24,109400.0,12.0191,12.0304,12.0191,12.0304,109400.0
2007-03-19 14:40:00,21.24,21.25,21.23,21.25,119400.0,12.0304,12.0361,12.0247,12.0361,119400.0
2007-03-19 14:50:00,21.25,21.26,21.24,21.25,143000.0,12.0361,12.0417,12.0304,12.0361,143000.0
2007-03-19 15:00:00,21.24,21.25,21.23,21.24,152200.0,12.0304,12.0361,12.0247,12.0304,152200.0
2007-03-19 15:10:00,21.24,21.24,21.23,21.24,24700.0,12.0304,12.0304,12.0247,12.0304,24700.0
2007-03-19 15:20:00,21.23,21.25,21.23,21.23,199400.0,12.0247,12.0361,12.0247,12.0247,199400.0
2007-03-19 15:30:00,21.23,21.24,21.21,21.21,150300.0,12.0247,12.0304,12.0134,12.0134,150300.0
2007-03-19 15:40:00,21.21,21.23,21.21,21.22,179000.0,12.0134,12.0247,12.0134,12.0191,179000.0
2007-03-19 15:50:00,21.22,21.23,21.16,21.19,321800.0,12.0191,12.0247,11.9851,12.0021,321800.0
2007-03-20 09:30:00,21.14,21.23,21.13,21.18,85800.0,11.9738,12.0247,11.9681,11.9964,85800.0
2007-03-20 09:40:00,21.17,21.26,21.12,21.26,177500.0,11.9907,12.0417,11.9624,12.0417,177500.0
2007-03-20 09:50:00,21.26,21.33,21.26,21.32,371000.0,12.0417,12.0814,12.0417,12.0757,371000.0
2007-03-20 10:00:00,21.32,21.32,21.26,21.32,330800.0,12.0757,12.0757,12.0417,12.0757,330800.0
2007-03-20 10:10:00,21.32,21.33,21.29,21.31,187200.0,12.0757,12.0814,12.0587,12.07,187200.0
2007-03-20 10:20:00,21.31,21.33,21.29,21.32,61600.0,12.07,12.0814,12.0587,12.0757,61600.0
2007-03-20 10:30:00,21.32,21.35,21.3,21.3,153000.0,12.0757,12.0927,12.0644,12.0644,153000.0
2007-03-20 10:40:00,21.31,21.33,21.3,21.33,38600.0,12.07,12.0814,12.0644,12.0814,38600.0
2007-03-20 10:50:00,21.33,21.38,21.32,21.38,222700.0,12.0814,12.1097,12.0757,12.1097,222700.0
2007-03-20 11:00:00,21.37,21.39,21.36,21.39,33800.0,12.104,12.1154,12.0984,12.1154,33800.0
2007-03-20 11:10:00,21.38,21.43,21.38,21.43,143900.0,12.1097,12.138,12.1097,12.138,143900.0
2007-03-20 11:20:00,21.43,21.45,21.41,21.45,66900.0,12.138,12.1493,12.1267,12.1493,66900.0
2007-03-20 11:30:00,21.45,21.46,21.41,21.41,99200.0,12.1493,12.155,12.1267,12.1267,99200.0
2007-03-20 11:40:00,21.41,21.42,21.41,21.42,68800.0,12.1267,12.1323,12.1267,12.1323,68800.0
2007-03-20 11:50:00,21.41,21.47,21.41,21.45,132200.0,12.1267,12.1607,12.1267,12.1493,132200.0
2007-03-20 12:00:00,21.46,21.5,21.45,21.48,184600.0,12.155,12.1777,12.1493,12.1663,184600.0
2007-03-20 12:10:00,21.49,21.53,21.46,21.51,293400.0,12.172,12.1947,12.155,12.1833,293400.0
2007-03-20 12:20:00,21.51,21.55,21.5,21.55,66400.0,12.1833,12.206,12.1777,12.206,66400.0
2007-03-20 12:30:00,21.55,21.59,21.5,21.56,482100.0,12.206,12.2286,12.1777,12.2116,482100.0
2007-03-20 12:40:00,21.55,21.56,21.52,21.54,111200.0,12.206,12.2116,12.189,12.2003,111200.0
2007-03-20 12:50:00,21.54,21.56,21.49,21.55,134800.0,12.2003,12.2116,12.172,12.206,134800.0
2007-03-20 13:00:00,21.55,21.58,21.55,21.58,53400.0,12.206,12.223,12.206,12.223,53400.0
2007-03-20 13:10:00,21.57,21.59,21.57,21.58,70700.0,12.2173,12.2286,12.2173,12.223,70700.0
2007-03-20 13:20:00,21.58,21.59,21.55,21.57,66800.0,12.223,12.2286,12.206,12.2173,66800.0
2007-03-20 13:30:00,21.58,21.61,21.58,21.58,129000.0,12.223,12.24,12.223,12.223,129000.0
2007-03-20 13:40:00,21.58,21.62,21.57,21.59,214500.0,12.223,12.2456,12.2173,12.2286,214500.0
2007-03-20 13:50:00,21.59,21.61,21.59,21.61,101000.0,12.2286,12.24,12.2286,12.24,101000.0
2007-03-20 14:00:00,21.6,21.63,21.6,21.63,89900.0,12.2343,12.2513,12.2343,12.2513,89900.0
2007-03-20 14:10:00,21.62,21.66,21.62,21.66,145800.0,12.2456,12.2683,12.2456,12.2683,145800.0
2007-03-20 14:20:00,21.65,21.66,21.64,21.66,93300.0,12.2626,12.2683,12.257,12.2683,93300.0
2007-03-20 14:30:00,21.65,21.67,21.64,21.64,142100.0,12.2626,12.2739,12.257,12.257,142100.0
2007-03-20 14:40:00,21.64,21.66,21.64,21.66,112200.0,12.257,12.2683,12.257,12.2683,112200.0
2007-03-20 14:50:00,21.66,21.66,21.64,21.65,116400.0,12.2683,12.2683,12.257,12.2626,116400.0
2007-03-20 15:00:00,21.66,21.73,21.65,21.69,269100.0,12.2683,12.3079,12.2626,12.2853,269100.0
2007-03-20 15:10:00,21.7,21.7,21.68,21.69,130900.0,12.2909,12.2909,12.2796,12.2853,130900.0
2007-03-20 15:20:00,21.68,21.69,21.67,21.67,69600.0,12.2796,12.2853,12.2739,12.2739,69600.0
2007-03-20 15:30:00,21.67,21.68,21.66,21.66,113000.0,12.2739,12.2796,12.2683,12.2683,113000.0
2007-03-20 15:40:00,21.66,21.66,21.63,21.64,188600.0,12.2683,12.2683,12.2513,12.257,188600.0
2007-03-20 15:50:00,21.63,21.63,21.59,21.62,314300.0,12.2513,12.2513,12.2286,12.2456,314300.0
2007-03-21 09:30:00,21.52,21.61,21.52,21.6,129900.0,12.189,12.24,12.189,12.2343,129900.0
2007-03-21 09:40:00,21.6,21.61,21.59,21.6,57500.0,12.2343,12.24,12.2286,12.2343,57500.0
2007-03-21 09:50:00,21.59,21.62,21.55,21.61,150700.0,12.2286,12.2456,12.206,12.24,150700.0
2007-03-21 10:00:00,21.62,21.62,21.61,21.62,72800.0,12.2456,12.2456,12.24,12.2456,72800.0
2007-03-21 10:10:00,21.62,21.66,21.61,21.65,195100.0,12.2456,12.2683,12.24,12.2626,195100.0
2007-03-21 10:20:00,21.65,21.65,21.59,21.6,140600.0,12.2626,12.2626,12.2286,12.2343,140600.0
2007-03-21 10:30:00,21.6,21.62,21.59,21.59,139000.0,12.2343,12.2456,12.2286,12.2286,139000.0
2007-03-21 10:40:00,21.6,21.61,21.57,21.6,161100.0,12.2343,12.24,12.2173,12.2343,161100.0
2007-03-21 10:50:00,21.6,21.64,21.59,21.64,101700.0,12.2343,12.257,12.2286,12.257,101700.0
2007-03-21 11:00:00,21.64,21.66,21.63,21.65,139100.0,12.257,12.2683,12.2513,12.2626,139100.0
2007-03-21 11:10:00,21.64,21.67,21.64,21.66,69200.0,12.257,12.2739,12.257,12.2683,69200.0
2007-03-21 11:20:00,21.66,21.68,21.66,21.67,91000.0,12.2683,12.2796,12.2683,12.2739,91000.0
2007-03-21 11:30:00,21.66,21.67,21.54,21.56,235100.0,12.2683,12.2739,12.2003,12.2116,235100.0
2007-03-21 11:40:00,21.56,21.61,21.56,21.6,119900.0,12.2116,12.24,12.2116,12.2343,119900.0
2007-03-21 11:50:00,21.6,21.64,21.55,21.6,223800.0,12.2343,12.257,12.206,12.2343,223800.0
2007-03-21 12:00:00,21.59,21.62,21.59,21.6,68200.0,12.2286,12.2456,12.2286,12.2343,68200.0
2007-03-21 12:10:00,21.61,21.61,21.59,21.61,38700.0,12.24,12.24,12.2286,12.24,38700.0
2007-03-21 12:20:00,21.6,21.61,21.6,21.6,25000.0,12.2343,12.24,12.2343,12.2343,25000.0
2007-03-21 12:30:00,21.6,21.61,21.6,21.6,51200.0,12.2343,12.24,12.2343,12.2343,51200.0
2007-03-21 12:40:00,21.6,21.61,21.6,21.6,31000.0,12.2343,12.24,12.2343,12.2343,31000.0
2007-03-21 12:50:00,21.6,21.61,21.6,21.6,30700.0,12.2343,12.24,12.2343,12.2343,30700.0
2007-03-21 13:00:00,21.6,21.61,21.6,21.6,50200.0,12.2343,12.24,12.2343,12.2343,50200.0
2007-03-21 13:10:00,21.61,21.61,21.6,21.61,36600.0,12.24,12.24,12.2343,12.24,36600.0
2007-03-21 13:20:00,21.61,21.63,21.6,21.61,86900.0,12.24,12.2513,12.2343,12.24,86900.0
2007-03-21 13:30:00,21.61,21.63,21.61,21.62,32100.0,12.24,12.2513,12.24,12.2456,32100.0
2007-03-21 13:40:00,21.62,21.64,21.62,21.64,51600.0,12.2456,12.257,12.2456,12.257,51600.0
2007-03-21 13:50:00,21.63,21.64,21.63,21.63,28000.0,12.2513,12.257,12.2513,12.2513,28000.0
2007-03-21 14:00:00,21.64,21.66,21.63,21.64,89800.0,12.257,12.2683,12.2513,12.257,89800.0
2007-03-21 14:10:00,21.64,21.78,21.63,21.7,245600.0,12.257,12.3363,12.2513,12.2909,245600.0
2007-03-21 14:20:00,21.7,21.78,21.7,21.76,275100.0,12.2909,12.3363,12.2909,12.3249,275100.0
2007-03-21 14:30:00,21.77,21.78,21.74,21.75,77800.0,12.3306,12.3363,12.3136,12.3193,77800.0
2007-03-21 14:40:00,21.75,21.81,21.74,21.79,119500.0,12.3193,12.3532,12.3136,12.3419,119500.0
2007-03-21 14:50:00,21.8,21.9,21.79,21.85,178400.0,12.3476,12.4042,12.3419,12.3759,178400.0
2007-03-21 15:00:00,21.86,21.94,21.86,21.92,121600.0,12.3816,12.4269,12.3816,12.4155,121600.0
2007-03-21 15:10:00,21.91,21.91,21.85,21.85,103300.0,12.4099,12.4099,12.3759,12.3759,103300.0
2007-03-21 15:20:00,21.84,21.88,21.84,21.86,132700.0,12.3702,12.3929,12.3702,12.3816,132700.0
2007-03-21 15:30:00,21.86,21.89,21.85,21.88,149300.0,12.3816,12.3986,12.3759,12.3929,149300.0
2007-03-21 15:40:00,21.88,21.94,21.87,21.93,214300.0,12.3929,12.4269,12.3872,12.4212,214300.0
2007-03-21 15:50:00,21.93,21.94,21.84,21.89,187000.0,12.4212,12.4269,12.3702,12.3986,187000.0
2007-03-22 09:30:00,21.94,22.05,21.92,22.0,124500.0,12.4269,12.4892,12.4155,12.4609,124500.0
2007-03-22 09:40:00,21.99,22.03,21.98,22.0,136400.0,12.4552,12.4779,12.4495,12.4609,136400.0
2007-03-22 09:50:00,22.0,22.05,21.98,21.98,213100.0,12.4609,12.4892,12.4495,12.4495,213100.0
2007-03-22 10:00:00,21.98,21.99,21.97,21.98,80600.0,12.4495,12.4552,12.4439,12.4495,80600.0
2007-03-22 10:10:00,21.98,22.0,21.98,21.99,123700.0,12.4495,12.4609,12.4495,12.4552,123700.0
2007-03-22 10:20:00,21.99,21.99,21.97,21.97,95900.0,12.4552,12.4552,12.4439,12.4439,95900.0
2007-03-22 10:30:00,21.97,21.98,21.95,21.95,87700.0,12.4439,12.4495,12.4325,12.4325,87700.0
2007-03-22 10:40:00,21.95,21.96,21.95,21.95,116300.0,12.4325,12.4382,12.4325,12.4325,116300.0
2007-03-22 10:50:00,21.95,21.96,21.93,21.96,109100.0,12.4325,12.4382,12.4212,12.4382,109100.0
2007-03-22 11:00:00,21.96,21.96,21.94,21.94,48300.0,12.4382,12.4382,12.4269,12.4269,48300.0
2007-03-22 11:10:00,21.94,21.96,21.94,21.95,60100.0,12.4269,12.4382,12.4269,12.4325,60100.0
2007-03-22 11:20:00,21.95,22.0,21.95,21.99,70400.0,12.4325,12.4609,12.4325,12.4552,70400.0
2007-03-22 11:30:00,21.99,22.0,21.98,21.98,39100.0,12.4552,12.4609,12.4495,12.4495,39100.0
2007-03-22 11:40:00,21.98,21.99,21.96,21.96,295300.0,12.4495,12.4552,12.4382,12.4382,295300.0
2007-03-22 11:50:00,21.96,21.96,21.95,21.96,65900.0,12.4382,12.4382,12.4325,12.4382,65900.0
2007-03-22 12:00:00,21.96,21.96,21.92,21.96,133400.0,12.4382,12.4382,12.4155,12.4382,133400.0
2007-03-22 12:10:00,21.96,21.96,21.93,21.93,79600.0,12.4382,12.4382,12.4212,12.4212,79600.0
2007-03-22 12:20:00,21.94,21.94,21.93,21.93,40300.0,12.4269,12.4269,12.4212,12.4212,40300.0
2007-03-22 12:30:00,21.94,21.95,21.93,21.94,117000.0,12.4269,12.4325,12.4212,12.4269,117000.0
2007-03-22 12:40:00,21.95,21.95,21.94,21.94,55000.0,12.4325,12.4325,12.4269,12.4269,55000.0
2007-03-22 12:50:00,21.94,21.95,21.94,21.94,38800.0,12.4269,12.4325,12.4269,12.4269,38800.0
2007-03-22 13:00:00,21.94,21.95,21.94,21.94,46200.0,12.4269,12.4325,12.4269,12.4269,46200.0
2007-03-22 13:10:00,21.95,21.95,21.94,21.94,18200.0,12.4325,12.4325,12.4269,12.4269,18200.0
2007-03-22 13:20:00,21.94,21.95,21.93,21.93,50200.0,12.4269,12.4325,12.4212,12.4212,50200.0
2007-03-22 13:30:00,21.93,21.94,21.91,21.92,50600.0,12.4212,12.4269,12.4099,12.4155,50600.0
2007-03-22 13:40:00,21.92,21.92,21.9,21.9,32100.0,12.4155,12.4155,12.4042,12.4042,32100.0
2007-03-22 13:50:00,21.91,21.91,21.9,21.91,35400.0,12.4099,12.4099,12.4042,12.4099,35400.0
2007-03-22 14:00:00,21.91,21.93,21.9,21.93,77600.0,12.4099,12.4212,12.4042,12.4212,77600.0
2007-03-22 14:10:00,21.93,21.93,21.92,21.92,50400.0,12.4212,12.4212,12.4155,12.4155,50400.0
2007-03-22 14:20:00,21.93,21.96,21.93,21.94,186100.0,12.4212,12.4382,12.4212,12.4269,186100.0
2007-03-22 14:30:00,21.95,21.95,21.9,21.9,223800.0,12.4325,12.4325,12.4042,12.4042,223800.0
2007-03-22 14:40:00,21.9,21.91,21.89,21.89,65000.0,12.4042,12.4099,12.3986,12.3986,65000.0
2007-03-22 14:50:00,21.89,21.9,21.85,21.86,96900.0,12.3986,12.4042,12.3759,12.3816,96900.0
2007-03-22 15:00:00,21.86,21.86,21.81,21.81,87800.0,12.3816,12.3816,12.3532,12.3532,87800.0
2007-03-22 15:10:00,21.81,21.82,21.79,21.79,78400.0,12.3532,12.3589,12.3419,12.3419,78400.0
2007-03-22 15:20:00,21.8,21.8,21.79,21.8,61600.0,12.3476,12.3476,12.3419,12.3476,61600.0
2007-03-22 15:30:00,21.79,21.84,21.79,21.83,120600.0,12.3419,12.3702,12.3419,12.3646,120600.0
2007-03-22 15:40:00,21.83,21.83,21.81,21.82,142300.0,12.3646,12.3646,12.3532,12.3589,142300.0
2007-03-22 15:50:00,21.82,21.83,21.81,21.82,163200.0,12.3589,12.3646,12.3532,12.3589,163200.0
2007-03-23 09:30:00,21.75,22.07,21.73,22.06,207600.0,12.3193,12.5005,12.3079,12.4948,207600.0
2007-03-23 09:40:00,22.07,22.2,22.02,22.13,223500.0,12.5005,12.5741,12.4722,12.5345,223500.0
2007-03-23 09:50:00,22.13,22.18,22.1,22.16,179800.0,12.5345,12.5628,12.5175,12.5515,179800.0
2007-03-23 10:00:00,22.17,22.26,22.16,22.18,241100.0,12.5571,12.6081,12.5515,12.5628,241100.0
2007-03-23 10:10:00,22.18,22.18,22.14,22.15,110800.0,12.5628,12.5628,12.5402,12.5458,110800.0
2007-03-23 10:20:00,22.15,22.15,22.11,22.12,89400.0,12.5458,12.5458,12.5232,12.5288,89400.0
2007-03-23 10:30:00,22.12,22.12,22.04,22.04,129200.0,12.5288,12.5288,12.4835,12.4835,129200.0
2007-03-23 10:40:00,22.03,22.05,22.03,22.05,60800.0,12.4779,12.4892,12.4779,12.4892,60800.0
2007-03-23 10:50:00,22.05,22.05,22.03,22.04,44100.0,12.4892,12.4892,12.4779,12.4835,44100.0
2007-03-23 11:00:00,22.03,22.07,22.03,22.07,58300.0,12.4779,12.5005,12.4779,12.5005,58300.0
2007-03-23 11:10:00,22.07,22.09,22.06,22.08,94600.0,12.5005,12.5118,12.4948,12.5062,94600.0
2007-03-23 11:20:00,22.08,22.09,22.07,22.09,55300.0,12.5062,12.5118,12.5005,12.5118,55300.0
2007-03-23 11:30:00,22.08,22.09,22.08,22.09,44500.0,12.5062,12.5118,12.5062,12.5118,44500.0
2007-03-23 11:40:00,22.09,22.12,22.08,22.11,86800.0,12.5118,12.5288,12.5062,12.5232,86800.0
2007-03-23 11:50:00,22.12,22.15,22.11,22.14,74400.0,12.5288,12.5458,12.5232,12.5402,74400.0
2007-03-23 12:00:00,22.14,22.16,22.13,22.16,66800.0,12.5402,12.5515,12.5345,12.5515,66800.0
2007-03-23 12:10:00,22.16,22.17,22.15,22.15,76500.0,12.5515,12.5571,12.5458,12.5458,76500.0
2007-03-23 12:20:00,22.16,22.16,22.15,22.16,31500.0,12.5515,12.5515,12.5458,12.5515,31500.0
2007-03-23 12:30:00,22.16,22.19,22.15,22.16,135000.0,12.5515,12.5685,12.5458,12.5515,135000.0
2007-03-23 12:40:00,22.15,22.16,22.13,22.13,47000.0,12.5458,12.5515,12.5345,12.5345,47000.0
2007-03-23 12:50:00,22.13,22.14,22.12,22.14,36400.0,12.5345,12.5402,12.5288,12.5402,36400.0
2007-03-23 13:00:00,22.14,22.14,22.13,22.14,33100.0,12.5402,12.5402,12.5345,12.5402,33100.0
2007-03-23 13:10:00,22.13,22.14,22.13,22.14,45200.0,12.5345,12.5402,12.5345,12.5402,45200.0
2007-03-23 13:20:00,22.13,22.14,22.13,22.13,27400.0,12.5345,12.5402,12.5345,12.5345,27400.0
2007-03-23 13:30:00,22.14,22.14,22.13,22.14,28000.0,12.5402,12.5402,12.5345,12.5402,28000.0
2007-03-23 13:40:00,22.13,22.14,22.13,22.14,35100.0,12.5345,12.5402,12.5345,12.5402,35100.0
2007-03-23 13:50:00,22.14,22.16,22.13,22.14,116400.0,12.5402,12.5515,12.5345,12.5402,116400.0
2007-03-23 14:00:00,22.14,22.14,22.13,22.13,25900.0,12.5402,12.5402,12.5345,12.5345,25900.0
2007-03-23 14:10:00,22.13,22.14,22.13,22.13,40700.0,12.5345,12.5402,12.5345,12.5345,40700.0
2007-03-23 14:20:00,22.13,22.13,22.12,22.12,62200.0,12.5345,12.5345,12.5288,12.5288,62200.0
2007-03-23 14:30:00,22.12,22.14,22.12,22.14,64900.0,12.5288,12.5402,12.5288,12.5402,64900.0
2007-03-23 14:40:00,22.14,22.14,22.12,22.12,101600.0,12.5402,12.5402,12.5288,12.5288,101600.0
2007-03-23 14:50:00,22.13,22.13,22.11,22.11,90000.0,12.5345,12.5345,12.5232,12.5232,90000.0
2007-03-23 15:00:00,22.11,22.12,22.08,22.08,118500.0,12.5232,12.5288,12.5062,12.5062,118500.0
2007-03-23 15:10:00,22.08,22.09,22.08,22.09,35600.0,12.5062,12.5118,12.5062,12.5118,35600.0
2007-03-23 15:20:00,22.08,22.14,22.08,22.13,229300.0,12.5062,12.5402,12.5062,12.5345,229300.0
2007-03-23 15:30:00,22.13,22.15,22.13,22.15,111100.0,12.5345,12.5458,12.5345,12.5458,111100.0
2007-03-23 15:40:00,22.15,22.16,22.13,22.14,166300.0,12.5458,12.5515,12.5345,12.5402,166300.0
2007-03-23 15:50:00,22.13,22.14,22.11,22.14,144400.0,12.5345,12.5402,12.5232,12.5402,144400.0
2007-03-26 09:30:00,22.12,22.12,21.76,21.96,201100.0,12.5288,12.5288,12.3249,12.4382,201100.0
2007-03-26 09:40:00,21.96,22.01,21.85,21.94,160800.0,12.4382,12.4665,12.3759,12.4269,160800.0
2007-03-26 09:50:00,21.96,22.0,21.92,21.95,85900.0,12.4382,12.4609,12.4155,12.4325,85900.0
2007-03-26 10:00:00,21.94,21.95,21.72,21.77,221000.0,12.4269,12.4325,12.3023,12.3306,221000.0
2007-03-26 10:10:00,21.78,21.86,21.77,21.8,95300.0,12.3363,12.3816,12.3306,12.3476,95300.0
2007-03-26 10:20:00,21.8,21.83,21.75,21.82,106000.0,12.3476,12.3646,12.3193,12.3589,106000.0
2007-03-26 10:30:00,21.81,21.9,21.8,21.9,113600.0,12.3532,12.4042,12.3476,12.4042,113600.0
2007-03-26 10:40:00,21.9,21.91,21.84,21.9,117700.0,12.4042,12.4099,12.3702,12.4042,117700.0
2007-03-26 10:50:00,21.9,21.93,21.89,21.92,106100.0,12.4042,12.4212,12.3986,12.4155,106100.0
2007-03-26 11:00:00,21.92,21.93,21.89,21.91,142500.0,12.4155,12.4212,12.3986,12.4099,142500.0
2007-03-26 11:10:00,21.9,21.93,21.9,21.92,78600.0,12.4042,12.4212,12.4042,12.4155,78600.0
2007-03-26 11:20:00,21.92,21.99,21.92,21.98,91100.0,12.4155,12.4552,12.4155,12.4495,91100.0
2007-03-26 11:30:00,21.97,21.98,21.97,21.97,57000.0,12.4439,12.4495,12.4439,12.4439,57000.0
2007-03-26 11:40:00,21.97,21.98,21.97,21.97,35400.0,12.4439,12.4495,12.4439,12.4439,35400.0
2007-03-26 11:50:00,21.97,21.98,21.97,21.98,64300.0,12.4439,12.4495,12.4439,12.4495,64300.0
2007-03-26 12:00:00,21.98,22.02,21.98,22.01,75200.0,12.4495,12.4722,12.4495,12.4665,75200.0
2007-03-26 12:10:00,22.01,22.02,22.0,22.02,57000.0,12.4665,12.4722,12.4609,12.4722,57000.0
2007-03-26 12:20:00,22.02,22.07,22.01,22.06,81500.0,12.4722,12.5005,12.4665,12.4948,81500.0
2007-03-26 12:30:00,22.05,22.06,22.05,22.05,30000.0,12.4892,12.4948,12.4892,12.4892,30000.0
2007-03-26 12:40:00,22.05,22.06,22.05,22.05,29800.0,12.4892,12.4948,12.4892,12.4892,29800.0
2007-03-26 12:50:00,22.06,22.07,22.05,22.05,66700.0,12.4948,12.5005,12.4892,12.4892,66700.0
2007-03-26 13:00:00,22.05,22.06,22.04,22.05,36800.0,12.4892,12.4948,12.4835,12.4892,36800.0
2007-03-26 13:10:00,22.04,22.05,22.04,22.05,20900.0,12.4835,12.4892,12.4835,12.4892,20900.0
2007-03-26 13:20:00,22.04,22.05,22.01,22.01,73700.0,12.4835,12.4892,12.4665,12.4665,73700.0
2007-03-26 13:30:00,22.01,22.02,22.01,22.01,39800.0,12.4665,12.4722,12.4665,12.4665,39800.0
2007-03-26 13:40:00,22.01,22.02,22.0,22.01,33500.0,12.4665,12.4722,12.4609,12.4665,33500.0
2007-03-26 13:50:00,22.0,22.01,21.95,21.97,95500.0,12.4609,12.4665,12.4325,12.4439,95500.0
2007-03-26 14:00:00,21.97,22.03,21.97,22.03,132200.0,12.4439,12.4779,12.4439,12.4779,132200.0
2007-03-26 14:10:00,22.03,22.04,22.02,22.03,38000.0,12.4779,12.4835,12.4722,12.4779,38000.0
2007-03-26 14:20:00,22.03,22.04,22.03,22.04,60000.0,12.4779,12.4835,12.4779,12.4835,60000.0
2007-03-26 14:30:00,22.03,22.03,22.01,22.01,84300.0,12.4779,12.4779,12.4665,12.4665,84300.0
2007-03-26 14:40:00,22.01,22.02,22.01,22.01,30200.0,12.4665,12.4722,12.4665,12.4665,30200.0
2007-03-26 14:50:00,22.01,22.01,22.0,22.0,75200.0,12.4665,12.4665,12.4609,12.4609,75200.0
2007-03-26 15:00:00,22.01,22.02,22.0,22.02,129600.0,12.4665,12.4722,12.4609,12.4722,129600.0
2007-03-26 15:10:00,22.01,22.03,22.01,22.03,72800.0,12.4665,12.4779,12.4665,12.4779,72800.0
2007-03-26 15:20:00,22.03,22.06,22.03,22.05,129600.0,12.4779,12.4948,12.4779,12.4892,129600.0
2007-03-26 15:30:00,22.05,22.1,22.05,22.09,113600.0,12.4892,12.5175,12.4892,12.5118,113600.0
2007-03-26 15:40:00,22.1,22.14,22.09,22.13,196700.0,12.5175,12.5402,12.5118,12.5345,196700.0
2007-03-26 15:50:00,22.12,22.13,22.08,22.09,109400.0,12.5288,12.5345,12.5062,12.5118,109400.0
2007-03-27 09:30:00,21.95,21.98,21.87,21.94,79300.0,12.4325,12.4495,12.3872,12.4269,79300.0
2007-03-27 09:40:00,21.93,21.99,21.91,21.98,45500.0,12.4212,12.4552,12.4099,12.4495,45500.0
2007-03-27 09:50:00,21.99,21.99,21.85,21.85,156300.0,12.4552,12.4552,12.3759,12.3759,156300.0
2007-03-27 10:00:00,21.85,21.99,21.83,21.99,186100.0,12.3759,12.4552,12.3646,12.4552,186100.0
2007-03-27 10:10:00,21.98,21.98,21.93,21.97,130000.0,12.4495,12.4495,12.4212,12.4439,130000.0
2007-03-27 10:20:00,21.97,21.97,21.95,21.96,64200.0,12.4439,12.4439,12.4325,12.4382,64200.0
2007-03-27 10:30:00,21.96,21.98,21.94,21.97,57100.0,12.4382,12.4495,12.4269,12.4439,57100.0
2007-03-27 10:40:00,21.97,21.98,21.96,21.96,29200.0,12.4439,12.4495,12.4382,12.4382,29200.0
2007-03-27 10:50:00,21.97,21.97,21.96,21.97,42100.0,12.4439,12.4439,12.4382,12.4439,42100.0
2007-03-27 11:00:00,21.97,21.97,21.96,21.96,45700.0,12.4439,12.4439,12.4382,12.4382,45700.0
2007-03-27 11:10:00,21.96,21.97,21.96,21.96,34100.0,12.4382,12.4439,12.4382,12.4382,34100.0
2007-03-27 11:20:00,21.96,21.97,21.91,21.92,141900.0,12.4382,12.4439,12.4099,12.4155,141900.0
2007-03-27 11:30:00,21.92,21.96,21.91,21.96,83700.0,12.4155,12.4382,12.4099,12.4382,83700.0
2007-03-27 11:40:00,21.96,22.0,21.95,21.99,99000.0,12.4382,12.4609,12.4325,12.4552,99000.0
2007-03-27 11:50:00,22.0,22.0,21.98,21.99,40700.0,12.4609,12.4609,12.4495,12.4552,40700.0
2007-03-27 12:00:00,21.99,22.0,21.99,22.0,64600.0,12.4552,12.4609,12.4552,12.4609,64600.0
2007-03-27 12:10:00,22.0,22.0,21.99,22.0,23700.0,12.4609,12.4609,12.4552,12.4609,23700.0
2007-03-27 12:20:00,22.0,22.0,21.99,22.0,15900.0,12.4609,12.4609,12.4552,12.4609,15900.0
2007-03-27 12:30:00,21.99,22.0,21.99,22.0,21800.0,12.4552,12.4609,12.4552,12.4609,21800.0
2007-03-27 12:40:00,22.0,22.0,21.99,22.0,27400.0,12.4609,12.4609,12.4552,12.4609,27400.0
2007-03-27 12:50:00,22.0,22.0,21.99,21.99,28100.0,12.4609,12.4609,12.4552,12.4552,28100.0
2007-03-27 13:00:00,22.0,22.0,21.99,21.99,40600.0,12.4609,12.4609,12.4552,12.4552,40600.0
2007-03-27 13:10:00,22.0,22.0,21.99,21.99,25600.0,12.4609,12.4609,12.4552,12.4552,25600.0
2007-03-27 13:20:00,22.0,22.0,21.99,21.99,51900.0,12.4609,12.4609,12.4552,12.4552,51900.0
2007-03-27 13:30:00,22.0,22.0,21.99,21.99,44100.0,12.4609,12.4609,12.4552,12.4552,44100.0
2007-03-27 13:40:00,22.0,22.0,21.99,22.0,39700.0,12.4609,12.4609,12.4552,12.4609,39700.0
2007-03-27 13:50:00,21.99,22.0,21.99,22.0,34500.0,12.4552,12.4609,12.4552,12.4609,34500.0
2007-03-27 14:00:00,21.99,22.0,21.98,21.98,85700.0,12.4552,12.4609,12.4495,12.4495,85700.0
2007-03-27 14:10:00,21.98,21.99,21.98,21.98,38700.0,12.4495,12.4552,12.4495,12.4495,38700.0
2007-03-27 14:20:00,21.99,21.99,21.98,21.98,35100.0,12.4552,12.4552,12.4495,12.4495,35100.0
2007-03-27 14:30:00,21.98,21.99,21.98,21.98,42800.0,12.4495,12.4552,12.4495,12.4495,42800.0
2007-03-27 14:40:00,21.98,21.99,21.98,21.99,24500.0,12.4495,12.4552,12.4495,12.4552,24500.0
2007-03-27 14:50:00,21.99,21.99,21.98,21.99,77800.0,12.4552,12.4552,12.4495,12.4552,77800.0
2007-03-27 15:00:00,21.99,21.99,21.98,21.99,46600.0,12.4552,12.4552,12.4495,12.4552,46600.0
2007-03-27 15:10:00,21.99,21.99,21.98,21.98,47800.0,12.4552,12.4552,12.4495,12.4495,47800.0
2007-03-27 15:20:00,21.98,22.0,21.98,22.0,112900.0,12.4495,12.4609,12.4495,12.4609,112900.0
2007-03-27 15:30:00,22.0,22.03,21.99,22.02,121200.0,12.4609,12.4779,12.4552,12.4722,121200.0
2007-03-27 15:40:00,22.03,22.03,22.0,22.01,99400.0,12.4779,12.4779,12.4609,12.4665,99400.0
2007-03-27 15:50:00,22.01,22.01,21.96,21.97,121800.0,12.4665,12.4665,12.4382,12.4439,121800.0
2007-03-28 09:30:00,21.83,21.92,21.81,21.92,96400.0,12.3646,12.4155,12.3532,12.4155,96400.0
2007-03-28 09:40:00,21.92,21.92,21.89,21.9,77600.0,12.4155,12.4155,12.3986,12.4042,77600.0
2007-03-28 09:50:00,21.9,21.9,21.86,21.86,133100.0,12.4042,12.4042,12.3816,12.3816,133100.0
2007-03-28 10:00:00,21.87,21.89,21.86,21.87,63300.0,12.3872,12.3986,12.3816,12.3872,63300.0
2007-03-28 10:10:00,21.87,21.87,21.85,21.86,35300.0,12.3872,12.3872,12.3759,12.3816,35300.0
2007-03-28 10:20:00,21.86,21.87,21.85,21.87,46300.0,12.3816,12.3872,12.3759,12.3872,46300.0
2007-03-28 10:30:00,21.86,21.88,21.82,21.88,148300.0,12.3816,12.3929,12.3589,12.3929,148300.0
2007-03-28 10:40:00,21.88,21.88,21.8,21.8,125600.0,12.3929,12.3929,12.3476,12.3476,125600.0
2007-03-28 10:50:00,21.8,21.86,21.8,21.86,72000.0,12.3476,12.3816,12.3476,12.3816,72000.0
2007-03-28 11:00:00,21.86,21.89,21.85,21.89,54400.0,12.3816,12.3986,12.3759,12.3986,54400.0
2007-03-28 11:10:00,21.89,21.89,21.87,21.89,56300.0,12.3986,12.3986,12.3872,12.3986,56300.0
2007-03-28 11:20:00,21.89,21.89,21.87,21.87,50700.0,12.3986,12.3986,12.3872,12.3872,50700.0
2007-03-28 11:30:00,21.87,21.88,21.87,21.88,30000.0,12.3872,12.3929,12.3872,12.3929,30000.0
2007-03-28 11:40:00,21.88,21.9,21.88,21.9,58300.0,12.3929,12.4042,12.3929,12.4042,58300.0
2007-03-28 11:50:00,21.9,21.92,21.89,21.92,79600.0,12.4042,12.4155,12.3986,12.4155,79600.0
2007-03-28 12:00:00,21.92,21.98,21.91,21.96,109400.0,12.4155,12.4495,12.4099,12.4382,109400.0
2007-03-28 12:10:00,21.96,22.0,21.95,22.0,72600.0,12.4382,12.4609,12.4325,12.4609,72600.0
2007-03-28 12:20:00,22.0,22.04,21.98,21.99,77600.0,12.4609,12.4835,12.4495,12.4552,77600.0
2007-03-28 12:30:00,21.99,21.99,21.93,21.93,77800.0,12.4552,12.4552,12.4212,12.4212,77800.0
2007-03-28 12:40:00,21.93,21.93,21.9,21.91,43600.0,12.4212,12.4212,12.4042,12.4099,43600.0
2007-03-28 12:50:00,21.9,21.91,21.88,21.89,31400.0,12.4042,12.4099,12.3929,12.3986,31400.0
2007-03-28 13:00:00,21.89,21.89,21.86,21.86,55800.0,12.3986,12.3986,12.3816,12.3816,55800.0
2007-03-28 13:10:00,21.87,21.87,21.84,21.85,52100.0,12.3872,12.3872,12.3702,12.3759,52100.0
2007-03-28 13:20:00,21.84,21.87,21.84,21.85,94700.0,12.3702,12.3872,12.3702,12.3759,94700.0
2007-03-28 13:30:00,21.85,21.86,21.84,21.85,43000.0,12.3759,12.3816,12.3702,12.3759,43000.0
2007-03-28 13:40:00,21.85,21.86,21.84,21.84,70500.0,12.3759,12.3816,12.3702,12.3702,70500.0
2007-03-28 13:50:00,21.84,21.84,21.8,21.81,72900.0,12.3702,12.3702,12.3476,12.3532,72900.0
2007-03-28 14:00:00,21.81,21.82,21.8,21.8,77400.0,12.3532,12.3589,12.3476,12.3476,77400.0
2007-03-28 14:10:00,21.8,21.8,21.77,21.77,39700.0,12.3476,12.3476,12.3306,12.3306,39700.0
2007-03-28 14:20:00,21.77,21.78,21.77,21.77,29700.0,12.3306,12.3363,12.3306,12.3306,29700.0
2007-03-28 14:30:00,21.78,21.78,21.76,21.76,67100.0,12.3363,12.3363,12.3249,12.3249,67100.0
2007-03-28 14:40:00,21.76,21.77,21.75,21.75,46700.0,12.3249,12.3306,12.3193,12.3193,46700.0
2007-03-28 14:50:00,21.76,21.77,21.75,21.75,100900.0,12.3249,12.3306,12.3193,12.3193,100900.0
2007-03-28 15:00:00,21.76,21.78,21.75,21.78,74000.0,12.3249,12.3363,12.3193,12.3363,74000.0
2007-03-28 15:10:00,21.78,21.79,21.77,21.77,93200.0,12.3363,12.3419,12.3306,12.3306,93200.0
2007-03-28 15:20:00,21.77,21.79,21.77,21.79,101600.0,12.3306,12.3419,12.3306,12.3419,101600.0
2007-03-28 15:30:00,21.8,21.82,21.79,21.81,129100.0,12.3476,12.3589,12.3419,12.3532,129100.0
2007-03-28 15:40:00,21.81,21.82,21.74,21.77,170100.0,12.3532,12.3589,12.3136,12.3306,170100.0
2007-03-28 15:50:00,21.78,21.78,21.69,21.73,165500.0,12.3363,12.3363,12.2853,12.3079,165500.0
2007-03-29 09:30:00,21.78,21.99,21.78,21.9,141000.0,12.3363,12.4552,12.3363,12.4042,141000.0
2007-03-29 09:40:00,21.9,21.9,21.85,21.86,50500.0,12.4042,12.4042,12.3759,12.3816,50500.0
2007-03-29 09:50:00,21.86,21.86,21.83,21.85,64800.0,12.3816,12.3816,12.3646,12.3759,64800.0
2007-03-29 10:00:00,21.85,21.85,21.83,21.83,27400.0,12.3759,12.3759,12.3646,12.3646,27400.0
2007-03-29 10:10:00,21.83,21.84,21.83,21.84,36200.0,12.3646,12.3702,12.3646,12.3702,36200.0
2007-03-29 10:20:00,21.84,21.84,21.82,21.83,56200.0,12.3702,12.3702,12.3589,12.3646,56200.0
2007-03-29 10:30:00,21.83,21.83,21.81,21.81,86800.0,12.3646,12.3646,12.3532,12.3532,86800.0
2007-03-29 10:40:00,21.81,21.82,21.79,21.79,90000.0,12.3532,12.3589,12.3419,12.3419,90000.0
2007-03-29 10:50:00,21.79,21.79,21.72,21.75,223500.0,12.3419,12.3419,12.3023,12.3193,223500.0
2007-03-29 11:00:00,21.75,21.79,21.74,21.77,87000.0,12.3193,12.3419,12.3136,12.3306,87000.0
2007-03-29 11:10:00,21.77,21.78,21.77,21.77,67200.0,12.3306,12.3363,12.3306,12.3306,67200.0
2007-03-29 11:20:00,21.77,21.83,21.77,21.83,100700.0,12.3306,12.3646,12.3306,12.3646,100700.0
2007-03-29 11:30:00,21.83,21.86,21.82,21.84,84200.0,12.3646,12.3816,12.3589,12.3702,84200.0
2007-03-29 11:40:00,21.84,21.84,21.79,21.81,209400.0,12.3702,12.3702,12.3419,12.3532,209400.0
2007-03-29 11:50:00,21.81,21.81,21.72,21.72,128500.0,12.3532,12.3532,12.3023,12.3023,128500.0
2007-03-29 12:00:00,21.72,21.76,21.71,21.76,45600.0,12.3023,12.3249,12.2966,12.3249,45600.0
2007-03-29 12:10:00,21.75,21.76,21.75,21.76,18900.0,12.3193,12.3249,12.3193,12.3249,18900.0
2007-03-29 12:20:00,21.76,21.79,21.75,21.76,99900.0,12.3249,12.3419,12.3193,12.3249,99900.0
2007-03-29 12:30:00,21.76,21.8,21.75,21.79,59200.0,12.3249,12.3476,12.3193,12.3419,59200.0
2007-03-29 12:40:00,21.79,21.81,21.78,21.81,98800.0,12.3419,12.3532,12.3363,12.3532,98800.0
2007-03-29 12:50:00,21.82,21.83,21.8,21.82,42000.0,12.3589,12.3646,12.3476,12.3589,42000.0
2007-03-29 13:00:00,21.81,21.81,21.8,21.81,44100.0,12.3532,12.3532,12.3476,12.3532,44100.0
2007-03-29 13:10:00,21.81,21.82,21.78,21.78,82500.0,12.3532,12.3589,12.3363,12.3363,82500.0
2007-03-29 13:20:00,21.78,21.79,21.76,21.78,71300.0,12.3363,12.3419,12.3249,12.3363,71300.0
2007-03-29 13:30:00,21.79,21.81,21.78,21.81,74100.0,12.3419,12.3532,12.3363,12.3532,74100.0
2007-03-29 13:40:00,21.81,21.81,21.78,21.78,63100.0,12.3532,12.3532,12.3363,12.3363,63100.0
2007-03-29 13:50:00,21.78,21.79,21.75,21.75,165400.0,12.3363,12.3419,12.3193,12.3193,165400.0
2007-03-29 14:00:00,21.75,21.76,21.66,21.7,252800.0,12.3193,12.3249,12.2683,12.2909,252800.0
2007-03-29 14:10:00,21.71,21.72,21.67,21.67,75300.0,12.2966,12.3023,12.2739,12.2739,75300.0
2007-03-29 14:20:00,21.68,21.75,21.68,21.75,57100.0,12.2796,12.3193,12.2796,12.3193,57100.0
2007-03-29 14:30:00,21.74,21.75,21.71,21.72,55100.0,12.3136,12.3193,12.2966,12.3023,55100.0
2007-03-29 14:40:00,21.72,21.78,21.72,21.76,90100.0,12.3023,12.3363,12.3023,12.3249,90100.0
2007-03-29 14:50:00,21.76,21.77,21.75,21.75,153800.0,12.3249,12.3306,12.3193,12.3193,153800.0
2007-03-29 15:00:00,21.76,21.78,21.75,21.75,118700.0,12.3249,12.3363,12.3193,12.3193,118700.0
2007-03-29 15:10:00,21.75,21.79,21.74,21.76,102300.0,12.3193,12.3419,12.3136,12.3249,102300.0
2007-03-29 15:20:00,21.75,21.78,21.75,21.78,37300.0,12.3193,12.3363,12.3193,12.3363,37300.0
2007-03-29 15:30:00,21.77,21.78,21.77,21.77,43500.0,12.3306,12.3363,12.3306,12.3306,43500.0
2007-03-29 15:40:00,21.78,21.85,21.77,21.84,203500.0,12.3363,12.3759,12.3306,12.3702,203500.0
2007-03-29 15:50:00,21.84,21.85,21.8,21.81,201400.0,12.3702,12.3759,12.3476,12.3532,201400.0
2007-03-30 09:30:00,21.79,21.81,21.75,21.77,91100.0,12.3419,12.3532,12.3193,12.3306,91100.0
2007-03-30 09:40:00,21.76,21.94,21.76,21.93,81400.0,12.3249,12.4269,12.3249,12.4212,81400.0
2007-03-30 09:50:00,21.93,21.94,21.88,21.89,60700.0,12.4212,12.4269,12.3929,12.3986,60700.0
2007-03-30 10:00:00,21.89,22.01,21.89,21.91,123600.0,12.3986,12.4665,12.3986,12.4099,123600.0
2007-03-30 10:10:00,21.91,21.92,21.9,21.92,51000.0,12.4099,12.4155,12.4042,12.4155,51000.0
2007-03-30 10:20:00,21.91,21.92,21.87,21.89,56900.0,12.4099,12.4155,12.3872,12.3986,56900.0
2007-03-30 10:30:00,21.88,21.91,21.88,21.9,68900.0,12.3929,12.4099,12.3929,12.4042,68900.0
2007-03-30 10:40:00,21.91,21.91,21.9,21.91,62500.0,12.4099,12.4099,12.4042,12.4099,62500.0
2007-03-30 10:50:00,21.91,21.92,21.9,21.92,51700.0,12.4099,12.4155,12.4042,12.4155,51700.0
2007-03-30 11:00:00,21.92,21.94,21.91,21.93,64500.0,12.4155,12.4269,12.4099,12.4212,64500.0
2007-03-30 11:10:00,21.93,21.95,21.92,21.92,59200.0,12.4212,12.4325,12.4155,12.4155,59200.0
2007-03-30 11:20:00,21.93,21.93,21.86,21.87,72000.0,12.4212,12.4212,12.3816,12.3872,72000.0
2007-03-30 11:30:00,21.86,21.88,21.85,21.85,82800.0,12.3816,12.3929,12.3759,12.3759,82800.0
2007-03-30 11:40:00,21.86,21.86,21.6,21.72,236700.0,12.3816,12.3816,12.2343,12.3023,236700.0
2007-03-30 11:50:00,21.73,21.83,21.71,21.77,145500.0,12.3079,12.3646,12.2966,12.3306,145500.0
2007-03-30 12:00:00,21.76,21.77,21.65,21.75,133600.0,12.3249,12.3306,12.2626,12.3193,133600.0
2007-03-30 12:10:00,21.76,21.8,21.74,21.79,133600.0,12.3249,12.3476,12.3136,12.3419,133600.0
2007-03-30 12:20:00,21.79,21.79,21.77,21.77,33100.0,12.3419,12.3419,12.3306,12.3306,33100.0
2007-03-30 12:30:00,21.78,21.85,21.78,21.83,58900.0,12.3363,12.3759,12.3363,12.3646,58900.0
2007-03-30 12:40:00,21.82,21.83,21.8,21.8,40800.0,12.3589,12.3646,12.3476,12.3476,40800.0
2007-03-30 12:50:00,21.8,21.81,21.8,21.8,18700.0,12.3476,12.3532,12.3476,12.3476,18700.0
2007-03-30 13:00:00,21.8,21.82,21.8,21.82,41700.0,12.3476,12.3589,12.3476,12.3589,41700.0
2007-03-30 13:10:00,21.81,21.84,21.81,21.84,54900.0,12.3532,12.3702,12.3532,12.3702,54900.0
2007-03-30 13:20:00,21.83,21.84,21.83,21.83,32200.0,12.3646,12.3702,12.3646,12.3646,32200.0
2007-03-30 13:30:00,21.84,21.86,21.83,21.86,36200.0,12.3702,12.3816,12.3646,12.3816,36200.0
2007-03-30 13:40:00,21.85,21.86,21.85,21.85,43700.0,12.3759,12.3816,12.3759,12.3759,43700.0
2007-03-30 13:50:00,21.85,21.86,21.85,21.85,44000.0,12.3759,12.3816,12.3759,12.3759,44000.0
2007-03-30 14:00:00,21.86,21.87,21.85,21.85,44800.0,12.3816,12.3872,12.3759,12.3759,44800.0
2007-03-30 14:10:00,21.85,21.87,21.85,21.87,27300.0,12.3759,12.3872,12.3759,12.3872,27300.0
2007-03-30 14:20:00,21.87,21.87,21.86,21.86,24300.0,12.3872,12.3872,12.3816,12.3816,24300.0
2007-03-30 14:30:00,21.86,21.87,21.86,21.86,47500.0,12.3816,12.3872,12.3816,12.3816,47500.0
2007-03-30 14:40:00,21.86,21.87,21.85,21.86,46000.0,12.3816,12.3872,12.3759,12.3816,46000.0
2007-03-30 14:50:00,21.86,21.87,21.85,21.86,57000.0,12.3816,12.3872,12.3759,12.3816,57000.0
2007-03-30 15:00:00,21.85,21.86,21.85,21.85,51400.0,12.3759,12.3816,12.3759,12.3759,51400.0
2007-03-30 15:10:00,21.85,21.86,21.84,21.86,77700.0,12.3759,12.3816,12.3702,12.3816,77700.0
2007-03-30 15:20:00,21.85,21.88,21.8,21.83,205200.0,12.3759,12.3929,12.3476,12.3646,205200.0
2007-03-30 15:30:00,21.83,21.84,21.82,21.83,103500.0,12.3646,12.3702,12.3589,12.3646,103500.0
2007-03-30 15:40:00,21.83,21.91,21.83,21.91,227200.0,12.3646,12.4099,12.3646,12.4099,227200.0
2007-03-30 15:50:00,21.9,21.9,21.81,21.84,215300.0,12.4042,12.4042,12.3532,12.3702,215300.0
2007-04-02 09:30:00,21.86,21.9,21.78,21.78,92400.0,12.3816,12.4042,12.3363,12.3363,92400.0
2007-04-02 09:40:00,21.79,21.79,21.74,21.74,61500.0,12.3419,12.3419,12.3136,12.3136,61500.0
2007-04-02 09:50:00,21.74,21.8,21.74,21.78,68200.0,12.3136,12.3476,12.3136,12.3363,68200.0
2007-04-02 10:00:00,21.78,21.78,21.67,21.7,130300.0,12.3363,12.3363,12.2739,12.2909,130300.0
2007-04-02 10:10:00,21.7,21.71,21.64,21.67,93000.0,12.2909,12.2966,12.257,12.2739,93000.0
2007-04-02 10:20:00,21.67,21.7,21.65,21.66,35300.0,12.2739,12.2909,12.2626,12.2683,35300.0
2007-04-02 10:30:00,21.66,21.72,21.66,21.7,69100.0,12.2683,12.3023,12.2683,12.2909,69100.0
2007-04-02 10:40:00,21.69,21.7,21.64,21.64,48900.0,12.2853,12.2909,12.257,12.257,48900.0
2007-04-02 10:50:00,21.65,21.69,21.62,21.68,97700.0,12.2626,12.2853,12.2456,12.2796,97700.0
2007-04-02 11:00:00,21.69,21.69,21.63,21.63,100000.0,12.2853,12.2853,12.2513,12.2513,100000.0
2007-04-02 11:10:00,21.63,21.64,21.59,21.59,78200.0,12.2513,12.257,12.2286,12.2286,78200.0
2007-04-02 11:20:00,21.6,21.6,21.56,21.58,60900.0,12.2343,12.2343,12.2116,12.223,60900.0
2007-04-02 11:30:00,21.58,21.64,21.57,21.63,67000.0,12.223,12.257,12.2173,12.2513,67000.0
2007-04-02 11:40:00,21.63,21.64,21.61,21.62,43400.0,12.2513,12.257,12.24,12.2456,43400.0
2007-04-02 11:50:00,21.62,21.62,21.57,21.57,44600.0,12.2456,12.2456,12.2173,12.2173,44600.0
2007-04-02 12:00:00,21.58,21.64,21.57,21.63,83500.0,12.223,12.257,12.2173,12.2513,83500.0
2007-04-02 12:10:00,21.63,21.63,21.6,21.61,62300.0,12.2513,12.2513,12.2343,12.24,62300.0
2007-04-02 12:20:00,21.61,21.62,21.58,21.58,52400.0,12.24,12.2456,12.223,12.223,52400.0
2007-04-02 12:30:00,21.59,21.59,21.56,21.56,62200.0,12.2286,12.2286,12.2116,12.2116,62200.0
2007-04-02 12:40:00,21.56,21.59,21.56,21.58,88600.0,12.2116,12.2286,12.2116,12.223,88600.0
2007-04-02 12:50:00,21.58,21.59,21.56,21.56,92400.0,12.223,12.2286,12.2116,12.2116,92400.0
2007-04-02 13:00:00,21.56,21.59,21.56,21.57,36200.0,12.2116,12.2286,12.2116,12.2173,36200.0
2007-04-02 13:10:00,21.58,21.61,21.56,21.6,82000.0,12.223,12.24,12.2116,12.2343,82000.0
2007-04-02 13:20:00,21.6,21.61,21.59,21.59,59600.0,12.2343,12.24,12.2286,12.2286,59600.0
2007-04-02 13:30:00,21.59,21.59,21.58,21.59,24600.0,12.2286,12.2286,12.223,12.2286,24600.0
2007-04-02 13:40:00,21.59,21.59,21.58,21.58,32300.0,12.2286,12.2286,12.223,12.223,32300.0
2007-04-02 13:50:00,21.58,21.59,21.58,21.58,41200.0,12.223,12.2286,12.223,12.223,41200.0
2007-04-02 14:00:00,21.58,21.59,21.55,21.56,40100.0,12.223,12.2286,12.206,12.2116,40100.0
2007-04-02 14:10:00,21.56,21.59,21.55,21.59,48900.0,12.2116,12.2286,12.206,12.2286,48900.0
2007-04-02 14:20:00,21.59,21.65,21.58,21.63,80500.0,12.2286,12.2626,12.223,12.2513,80500.0
2007-04-02 14:30:00,21.63,21.64,21.59,21.6,115500.0,12.2513,12.257,12.2286,12.2343,115500.0
2007-04-02 14:40:00,21.6,21.61,21.58,21.6,131200.0,12.2343,12.24,12.223,12.2343,131200.0
2007-04-02 14:50:00,21.6,21.63,21.6,21.63,68900.0,12.2343,12.2513,12.2343,12.2513,68900.0
2007-04-02 15:00:00,21.63,21.66,21.62,21.64,115400.0,12.2513,12.2683,12.2456,12.257,115400.0
2007-04-02 15:10:00,21.65,21.68,21.64,21.67,63900.0,12.2626,12.2796,12.257,12.2739,63900.0
2007-04-02 15:20:00,21.67,21.67,21.63,21.64,95500.0,12.2739,12.2739,12.2513,12.257,95500.0
2007-04-02 15:30:00,21.63,21.64,21.61,21.62,81200.0,12.2513,12.257,12.24,12.2456,81200.0
2007-04-02 15:40:00,21.62,21.62,21.61,21.62,54900.0,12.2456,12.2456,12.24,12.2456,54900.0
2007-04-02 15:50:00,21.61,21.62,21.6,21.6,126600.0,12.24,12.2456,12.2343,12.2343,126600.0
2007-04-03 09:30:00,21.63,21.73,21.6,21.7,50500.0,12.2513,12.3079,12.2343,12.2909,50500.0
2007-04-03 09:40:00,21.69,21.71,21.69,21.71,49200.0,12.2853,12.2966,12.2853,12.2966,49200.0
2007-04-03 09:50:00,21.7,21.7,21.65,21.65,67100.0,12.2909,12.2909,12.2626,12.2626,67100.0
2007-04-03 10:00:00,21.66,21.78,21.65,21.75,75400.0,12.2683,12.3363,12.2626,12.3193,75400.0
2007-04-03 10:10:00,21.75,21.84,21.75,21.82,78000.0,12.3193,12.3702,12.3193,12.3589,78000.0
2007-04-03 10:20:00,21.81,21.81,21.77,21.77,42400.0,12.3532,12.3532,12.3306,12.3306,42400.0
2007-04-03 10:30:00,21.78,21.78,21.75,21.77,49400.0,12.3363,12.3363,12.3193,12.3306,49400.0
2007-04-03 10:40:00,21.76,21.77,21.75,21.76,50800.0,12.3249,12.3306,12.3193,12.3249,50800.0
2007-04-03 10:50:00,21.75,21.76,21.72,21.73,32800.0,12.3193,12.3249,12.3023,12.3079,32800.0
2007-04-03 11:00:00,21.73,21.76,21.73,21.75,47100.0,12.3079,12.3249,12.3079,12.3193,47100.0
2007-04-03 11:10:00,21.76,21.76,21.74,21.74,36200.0,12.3249,12.3249,12.3136,12.3136,36200.0
2007-04-03 11:20:00,21.74,21.75,21.73,21.74,20900.0,12.3136,12.3193,12.3079,12.3136,20900.0
2007-04-03 11:30:00,21.73,21.74,21.73,21.73,18600.0,12.3079,12.3136,12.3079,12.3079,18600.0
2007-04-03 11:40:00,21.73,21.74,21.73,21.73,15100.0,12.3079,12.3136,12.3079,12.3079,15100.0
2007-04-03 11:50:00,21.74,21.76,21.73,21.75,56500.0,12.3136,12.3249,12.3079,12.3193,56500.0
2007-04-03 12:00:00,21.76,21.77,21.74,21.74,101800.0,12.3249,12.3306,12.3136,12.3136,101800.0
2007-04-03 12:10:00,21.74,21.75,21.72,21.75,57800.0,12.3136,12.3193,12.3023,12.3193,57800.0
2007-04-03 12:20:00,21.74,21.74,21.68,21.69,120000.0,12.3136,12.3136,12.2796,12.2853,120000.0
2007-04-03 12:30:00,21.69,21.73,21.68,21.73,110900.0,12.2853,12.3079,12.2796,12.3079,110900.0
2007-04-03 12:40:00,21.73,21.73,21.69,21.7,51000.0,12.3079,12.3079,12.2853,12.2909,51000.0
2007-04-03 12:50:00,21.7,21.71,21.68,21.68,42300.0,12.2909,12.2966,12.2796,12.2796,42300.0
2007-04-03 13:00:00,21.68,21.7,21.68,21.7,27000.0,12.2796,12.2909,12.2796,12.2909,27000.0
2007-04-03 13:10:00,21.7,21.71,21.69,21.71,25000.0,12.2909,12.2966,12.2853,12.2966,25000.0
2007-04-03 13:20:00,21.7,21.74,21.68,21.69,114700.0,12.2909,12.3136,12.2796,12.2853,114700.0
2007-04-03 13:30:00,21.69,21.73,21.69,21.73,29300.0,12.2853,12.3079,12.2853,12.3079,29300.0
2007-04-03 13:40:00,21.73,21.75,21.72,21.73,83600.0,12.3079,12.3193,12.3023,12.3079,83600.0
2007-04-03 13:50:00,21.72,21.75,21.72,21.74,31300.0,12.3023,12.3193,12.3023,12.3136,31300.0
2007-04-03 14:00:00,21.74,21.77,21.74,21.76,169600.0,12.3136,12.3306,12.3136,12.3249,169600.0
2007-04-03 14:10:00,21.75,21.77,21.72,21.77,71300.0,12.3193,12.3306,12.3023,12.3306,71300.0
2007-04-03 14:20:00,21.76,21.77,21.75,21.76,223200.0,12.3249,12.3306,12.3193,12.3249,223200.0
2007-04-03 14:30:00,21.76,21.77,21.75,21.76,102000.0,12.3249,12.3306,12.3193,12.3249,102000.0
2007-04-03 14:40:00,21.76,21.78,21.76,21.78,41000.0,12.3249,12.3363,12.3249,12.3363,41000.0
2007-04-03 14:50:00,21.78,21.8,21.76,21.77,89900.0,12.3363,12.3476,12.3249,12.3306,89900.0
2007-04-03 15:00:00,21.77,21.78,21.76,21.78,29600.0,12.3306,12.3363,12.3249,12.3363,29600.0
2007-04-03 15:10:00,21.78,21.79,21.77,21.79,44100.0,12.3363,12.3419,12.3306,12.3419,44100.0
2007-04-03 15:20:00,21.78,21.83,21.78,21.81,88800.0,12.3363,12.3646,12.3363,12.3532,88800.0
2007-04-03 15:30:00,21.81,21.82,21.79,21.8,73500.0,12.3532,12.3589,12.3419,12.3476,73500.0
2007-04-03 15:40:00,21.81,21.82,21.81,21.82,74600.0,12.3532,12.3589,12.3532,12.3589,74600.0
2007-04-03 15:50:00,21.81,21.85,21.8,21.85,243000.0,12.3532,12.3759,12.3476,12.3759,243000.0
2007-04-04 09:30:00,21.74,21.87,21.7,21.83,72000.0,12.3136,12.3872,12.2909,12.3646,72000.0
2007-04-04 09:40:00,21.83,21.83,21.76,21.77,46900.0,12.3646,12.3646,12.3249,12.3306,46900.0
2007-04-04 09:50:00,21.78,21.82,21.76,21.77,60600.0,12.3363,12.3589,12.3249,12.3306,60600.0
2007-04-04 10:00:00,21.77,21.8,21.75,21.77,109600.0,12.3306,12.3476,12.3193,12.3306,109600.0
2007-04-04 10:10:00,21.77,21.77,21.75,21.76,96500.0,12.3306,12.3306,12.3193,12.3249,96500.0
2007-04-04 10:20:00,21.76,21.78,21.76,21.77,84800.0,12.3249,12.3363,12.3249,12.3306,84800.0
2007-04-04 10:30:00,21.77,21.8,21.75,21.79,166900.0,12.3306,12.3476,12.3193,12.3419,166900.0
2007-04-04 10:40:00,21.79,21.8,21.75,21.76,102200.0,12.3419,12.3476,12.3193,12.3249,102200.0
2007-04-04 10:50:00,21.76,21.77,21.74,21.75,88800.0,12.3249,12.3306,12.3136,12.3193,88800.0
2007-04-04 11:00:00,21.74,21.75,21.74,21.75,26100.0,12.3136,12.3193,12.3136,12.3193,26100.0
2007-04-04 11:10:00,21.75,21.75,21.74,21.75,45700.0,12.3193,12.3193,12.3136,12.3193,45700.0
2007-04-04 11:20:00,21.75,21.76,21.74,21.74,61800.0,12.3193,12.3249,12.3136,12.3136,61800.0
2007-04-04 11:30:00,21.75,21.76,21.74,21.75,74200.0,12.3193,12.3249,12.3136,12.3193,74200.0
2007-04-04 11:40:00,21.75,21.76,21.74,21.76,49800.0,12.3193,12.3249,12.3136,12.3249,49800.0
2007-04-04 11:50:00,21.76,21.76,21.75,21.76,54800.0,12.3249,12.3249,12.3193,12.3249,54800.0
2007-04-04 12:00:00,21.76,21.81,21.75,21.81,54600.0,12.3249,12.3532,12.3193,12.3532,54600.0
2007-04-04 12:10:00,21.81,21.84,21.8,21.82,89300.0,12.3532,12.3702,12.3476,12.3589,89300.0
2007-04-04 12:20:00,21.82,21.82,21.81,21.82,18800.0,12.3589,12.3589,12.3532,12.3589,18800.0
2007-04-04 12:30:00,21.82,21.82,21.81,21.82,25900.0,12.3589,12.3589,12.3532,12.3589,25900.0
2007-04-04 12:40:00,21.81,21.82,21.81,21.82,16200.0,12.3532,12.3589,12.3532,12.3589,16200.0
2007-04-04 12:50:00,21.81,21.85,21.81,21.85,86700.0,12.3532,12.3759,12.3532,12.3759,86700.0
2007-04-04 13:00:00,21.85,21.85,21.83,21.83,82100.0,12.3759,12.3759,12.3646,12.3646,82100.0
2007-04-04 13:10:00,21.83,21.83,21.82,21.82,27900.0,12.3646,12.3646,12.3589,12.3589,27900.0
2007-04-04 13:20:00,21.82,21.85,21.82,21.85,61200.0,12.3589,12.3759,12.3589,12.3759,61200.0
2007-04-04 13:30:00,21.84,21.85,21.84,21.85,46600.0,12.3702,12.3759,12.3702,12.3759,46600.0
2007-04-04 13:40:00,21.85,21.86,21.83,21.86,84400.0,12.3759,12.3816,12.3646,12.3816,84400.0
2007-04-04 13:50:00,21.85,21.86,21.83,21.85,61300.0,12.3759,12.3816,12.3646,12.3759,61300.0
2007-04-04 14:00:00,21.85,21.87,21.84,21.87,38400.0,12.3759,12.3872,12.3702,12.3872,38400.0
2007-04-04 14:10:00,21.87,21.88,21.86,21.86,48300.0,12.3872,12.3929,12.3816,12.3816,48300.0
2007-04-04 14:20:00,21.87,21.87,21.86,21.87,21200.0,12.3872,12.3872,12.3816,12.3872,21200.0
2007-04-04 14:30:00,21.87,21.87,21.85,21.86,27700.0,12.3872,12.3872,12.3759,12.3816,27700.0
2007-04-04 14:40:00,21.85,21.86,21.83,21.85,70100.0,12.3759,12.3816,12.3646,12.3759,70100.0
2007-04-04 14:50:00,21.85,21.85,21.84,21.85,50600.0,12.3759,12.3759,12.3702,12.3759,50600.0
2007-04-04 15:00:00,21.85,21.89,21.85,21.89,82600.0,12.3759,12.3986,12.3759,12.3986,82600.0
2007-04-04 15:10:00,21.89,21.89,21.88,21.89,30600.0,12.3986,12.3986,12.3929,12.3986,30600.0
2007-04-04 15:20:00,21.89,21.89,21.88,21.89,42600.0,12.3986,12.3986,12.3929,12.3986,42600.0
2007-04-04 15:30:00,21.89,21.9,21.88,21.89,78900.0,12.3986,12.4042,12.3929,12.3986,78900.0
2007-04-04 15:40:00,21.89,21.91,21.89,21.89,142700.0,12.3986,12.4099,12.3986,12.3986,142700.0
2007-04-04 15:50:00,21.89,21.9,21.87,21.9,168500.0,12.3986,12.4042,12.3872,12.4042,168500.0
2007-04-05 09:30:00,21.89,21.89,21.8,21.82,56300.0,12.3986,12.3986,12.3476,12.3589,56300.0
2007-04-05 09:40:00,21.83,21.91,21.82,21.85,44300.0,12.3646,12.4099,12.3589,12.3759,44300.0
2007-04-05 09:50:00,21.85,21.92,21.84,21.88,63900.0,12.3759,12.4155,12.3702,12.3929,63900.0
2007-04-05 10:00:00,21.88,21.89,21.85,21.86,27000.0,12.3929,12.3986,12.3759,12.3816,27000.0
2007-04-05 10:10:00,21.86,21.87,21.85,21.87,30000.0,12.3816,12.3872,12.3759,12.3872,30000.0
2007-04-05 10:20:00,21.88,21.89,21.86,21.88,29700.0,12.3929,12.3986,12.3816,12.3929,29700.0
2007-04-05 10:30:00,21.88,21.91,21.88,21.88,53300.0,12.3929,12.4099,12.3929,12.3929,53300.0
2007-04-05 10:40:00,21.88,21.91,21.88,21.91,42800.0,12.3929,12.4099,12.3929,12.4099,42800.0
2007-04-05 10:50:00,21.91,22.0,21.91,21.96,143700.0,12.4099,12.4609,12.4099,12.4382,143700.0
2007-04-05 11:00:00,21.97,21.97,21.96,21.96,17600.0,12.4439,12.4439,12.4382,12.4382,17600.0
2007-04-05 11:10:00,21.97,21.97,21.93,21.94,90000.0,12.4439,12.4439,12.4212,12.4269,90000.0
2007-04-05 11:20:00,21.95,21.97,21.95,21.97,52900.0,12.4325,12.4439,12.4325,12.4439,52900.0
2007-04-05 11:30:00,21.97,21.97,21.93,21.94,78500.0,12.4439,12.4439,12.4212,12.4269,78500.0
2007-04-05 11:40:00,21.93,21.94,21.93,21.93,26000.0,12.4212,12.4269,12.4212,12.4212,26000.0
2007-04-05 11:50:00,21.94,21.97,21.93,21.96,34700.0,12.4269,12.4439,12.4212,12.4382,34700.0
2007-04-05 12:00:00,21.97,21.99,21.97,21.99,39300.0,12.4439,12.4552,12.4439,12.4552,39300.0
2007-04-05 12:10:00,21.99,22.01,21.99,22.0,58800.0,12.4552,12.4665,12.4552,12.4609,58800.0
2007-04-05 12:20:00,22.0,22.01,21.98,21.99,63200.0,12.4609,12.4665,12.4495,12.4552,63200.0
2007-04-05 12:30:00,22.0,22.0,21.98,21.98,9800.0,12.4609,12.4609,12.4495,12.4495,9800.0
2007-04-05 12:40:00,21.98,21.99,21.95,21.95,69900.0,12.4495,12.4552,12.4325,12.4325,69900.0
2007-04-05 12:50:00,21.96,21.97,21.95,21.96,23800.0,12.4382,12.4439,12.4325,12.4382,23800.0
2007-04-05 13:00:00,21.96,21.99,21.96,21.98,42700.0,12.4382,12.4552,12.4382,12.4495,42700.0
2007-04-05 13:10:00,21.98,21.99,21.98,21.99,50100.0,12.4495,12.4552,12.4495,12.4552,50100.0
2007-04-05 13:20:00,21.99,21.99,21.97,21.98,54000.0,12.4552,12.4552,12.4439,12.4495,54000.0
2007-04-05 13:30:00,21.98,22.0,21.96,22.0,74600.0,12.4495,12.4609,12.4382,12.4609,74600.0
2007-04-05 13:40:00,21.99,22.0,21.99,22.0,29800.0,12.4552,12.4609,12.4552,12.4609,29800.0
2007-04-05 13:50:00,22.0,22.03,21.99,22.02,102300.0,12.4609,12.4779,12.4552,12.4722,102300.0
2007-04-05 14:00:00,22.01,22.04,22.01,22.02,51900.0,12.4665,12.4835,12.4665,12.4722,51900.0
2007-04-05 14:10:00,22.02,22.05,22.01,22.05,99800.0,12.4722,12.4892,12.4665,12.4892,99800.0
2007-04-05 14:20:00,22.04,22.05,22.03,22.03,34400.0,12.4835,12.4892,12.4779,12.4779,34400.0
2007-04-05 14:30:00,22.03,22.04,22.02,22.02,31200.0,12.4779,12.4835,12.4722,12.4722,31200.0
2007-04-05 14:40:00,22.02,22.03,22.01,22.01,12000.0,12.4722,12.4779,12.4665,12.4665,12000.0
2007-04-05 14:50:00,22.02,22.02,22.01,22.01,36300.0,12.4722,12.4722,12.4665,12.4665,36300.0
2007-04-05 15:00:00,22.02,22.02,22.01,22.02,40600.0,12.4722,12.4722,12.4665,12.4722,40600.0
2007-04-05 15:10:00,22.02,22.02,22.01,22.01,36100.0,12.4722,12.4722,12.4665,12.4665,36100.0
2007-04-05 15:20:00,22.01,22.02,22.01,22.02,17100.0,12.4665,12.4722,12.4665,12.4722,17100.0
2007-04-05 15:30:00,22.02,22.02,22.0,22.01,109800.0,12.4722,12.4722,12.4609,12.4665,109800.0
2007-04-05 15:40:00,22.0,22.01,21.99,22.0,43000.0,12.4609,12.4665,12.4552,12.4609,43000.0
2007-04-05 15:50:00,22.0,22.0,21.96,21.97,128500.0,12.4609,12.4609,12.4382,12.4439,128500.0
2007-04-09 09:30:00,22.0,22.05,21.87,21.88,106200.0,12.4609,12.4892,12.3872,12.3929,106200.0
2007-04-09 09:40:00,21.88,21.95,21.88,21.94,91200.0,12.3929,12.4325,12.3929,12.4269,91200.0
2007-04-09 09:50:00,21.94,21.95,21.89,21.94,60000.0,12.4269,12.4325,12.3986,12.4269,60000.0
2007-04-09 10:00:00,21.94,21.95,21.81,21.82,71300.0,12.4269,12.4325,12.3532,12.3589,71300.0
2007-04-09 10:10:00,21.82,21.82,21.73,21.73,108300.0,12.3589,12.3589,12.3079,12.3079,108300.0
2007-04-09 10:20:00,21.74,21.8,21.73,21.77,96200.0,12.3136,12.3476,12.3079,12.3306,96200.0
2007-04-09 10:30:00,21.77,21.79,21.77,21.79,60800.0,12.3306,12.3419,12.3306,12.3419,60800.0
2007-04-09 10:40:00,21.78,21.79,21.75,21.75,39800.0,12.3363,12.3419,12.3193,12.3193,39800.0
2007-04-09 10:50:00,21.76,21.76,21.72,21.74,92400.0,12.3249,12.3249,12.3023,12.3136,92400.0
2007-04-09 11:00:00,21.75,21.77,21.74,21.74,79100.0,12.3193,12.3306,12.3136,12.3136,79100.0
2007-04-09 11:10:00,21.74,21.74,21.66,21.69,186600.0,12.3136,12.3136,12.2683,12.2853,186600.0
2007-04-09 11:20:00,21.69,21.71,21.68,21.69,61700.0,12.2853,12.2966,12.2796,12.2853,61700.0
2007-04-09 11:30:00,21.69,21.74,21.69,21.74,104100.0,12.2853,12.3136,12.2853,12.3136,104100.0
2007-04-09 11:40:00,21.74,21.74,21.71,21.73,99200.0,12.3136,12.3136,12.2966,12.3079,99200.0
2007-04-09 11:50:00,21.74,21.74,21.72,21.72,60100.0,12.3136,12.3136,12.3023,12.3023,60100.0
2007-04-09 12:00:00,21.73,21.73,21.7,21.7,48000.0,12.3079,12.3079,12.2909,12.2909,48000.0
2007-04-09 12:10:00,21.7,21.71,21.68,21.69,45000.0,12.2909,12.2966,12.2796,12.2853,45000.0
2007-04-09 12:20:00,21.69,21.69,21.68,21.69,47300.0,12.2853,12.2853,12.2796,12.2853,47300.0
2007-04-09 12:30:00,21.68,21.71,21.68,21.71,67400.0,12.2796,12.2966,12.2796,12.2966,67400.0
2007-04-09 12:40:00,21.71,21.72,21.71,21.71,69500.0,12.2966,12.3023,12.2966,12.2966,69500.0
2007-04-09 12:50:00,21.71,21.74,21.71,21.74,56300.0,12.2966,12.3136,12.2966,12.3136,56300.0
2007-04-09 13:00:00,21.74,21.78,21.73,21.78,67800.0,12.3136,12.3363,12.3079,12.3363,67800.0
2007-04-09 13:10:00,21.78,21.78,21.76,21.76,59900.0,12.3363,12.3363,12.3249,12.3249,59900.0
2007-04-09 13:20:00,21.76,21.77,21.76,21.76,51300.0,12.3249,12.3306,12.3249,12.3249,51300.0
2007-04-09 13:30:00,21.76,21.77,21.75,21.75,70900.0,12.3249,12.3306,12.3193,12.3193,70900.0
2007-04-09 13:40:00,21.75,21.76,21.73,21.73,36600.0,12.3193,12.3249,12.3079,12.3079,36600.0
2007-04-09 13:50:00,21.73,21.73,21.69,21.71,168500.0,12.3079,12.3079,12.2853,12.2966,168500.0
2007-04-09 14:00:00,21.71,21.74,21.71,21.73,45700.0,12.2966,12.3136,12.2966,12.3079,45700.0
2007-04-09 14:10:00,21.73,21.77,21.73,21.75,107000.0,12.3079,12.3306,12.3079,12.3193,107000.0
2007-04-09 14:20:00,21.75,21.77,21.74,21.75,55300.0,12.3193,12.3306,12.3136,12.3193,55300.0
2007-04-09 14:30:00,21.76,21.77,21.75,21.77,30500.0,12.3249,12.3306,12.3193,12.3306,30500.0
2007-04-09 14:40:00,21.76,21.77,21.75,21.75,46000.0,12.3249,12.3306,12.3193,12.3193,46000.0
2007-04-09 14:50:00,21.75,21.77,21.72,21.76,104000.0,12.3193,12.3306,12.3023,12.3249,104000.0
2007-04-09 15:00:00,21.76,21.77,21.75,21.75,39700.0,12.3249,12.3306,12.3193,12.3193,39700.0
2007-04-09 15:10:00,21.76,21.76,21.75,21.76,45700.0,12.3249,12.3249,12.3193,12.3249,45700.0
2007-04-09 15:20:00,21.75,21.76,21.73,21.74,84500.0,12.3193,12.3249,12.3079,12.3136,84500.0
2007-04-09 15:30:00,21.74,21.74,21.73,21.73,63700.0,12.3136,12.3136,12.3079,12.3079,63700.0
2007-04-09 15:40:00,21.74,21.74,21.7,21.71,193000.0,12.3136,12.3136,12.2909,12.2966,193000.0
2007-04-09 15:50:00,21.7,21.73,21.67,21.69,342300.0,12.2909,12.3079,12.2739,12.2853,342300.0
2007-04-10 09:30:00,21.74,21.84,21.7,21.81,49300.0,12.3136,12.3702,12.2909,12.3532,49300.0
2007-04-10 09:40:00,21.8,21.81,21.69,21.71,75000.0,12.3476,12.3532,12.2853,12.2966,75000.0
2007-04-10 09:50:00,21.71,21.78,21.71,21.77,49700.0,12.2966,12.3363,12.2966,12.3306,49700.0
2007-04-10 10:00:00,21.78,21.78,21.68,21.7,178500.0,12.3363,12.3363,12.2796,12.2909,178500.0
2007-04-10 10:10:00,21.7,21.76,21.7,21.76,76800.0,12.2909,12.3249,12.2909,12.3249,76800.0
2007-04-10 10:20:00,21.76,21.76,21.75,21.76,18400.0,12.3249,12.3249,12.3193,12.3249,18400.0
2007-04-10 10:30:00,21.76,21.76,21.74,21.75,98600.0,12.3249,12.3249,12.3136,12.3193,98600.0
2007-04-10 10:40:00,21.76,21.78,21.75,21.77,141000.0,12.3249,12.3363,12.3193,12.3306,141000.0
2007-04-10 10:50:00,21.77,21.8,21.77,21.79,52100.0,12.3306,12.3476,12.3306,12.3419,52100.0
2007-04-10 11:00:00,21.79,21.8,21.78,21.78,29200.0,12.3419,12.3476,12.3363,12.3363,29200.0
2007-04-10 11:10:00,21.78,21.78,21.77,21.78,23700.0,12.3363,12.3363,12.3306,12.3363,23700.0
2007-04-10 11:20:00,21.78,21.78,21.77,21.77,17300.0,12.3363,12.3363,12.3306,12.3306,17300.0
2007-04-10 11:30:00,21.78,21.78,21.77,21.78,21700.0,12.3363,12.3363,12.3306,12.3363,21700.0
2007-04-10 11:40:00,21.77,21.78,21.77,21.78,16500.0,12.3306,12.3363,12.3306,12.3363,16500.0
2007-04-10 11:50:00,21.77,21.78,21.76,21.77,39600.0,12.3306,12.3363,12.3249,12.3306,39600.0
2007-04-10 12:00:00,21.76,21.77,21.76,21.76,10400.0,12.3249,12.3306,12.3249,12.3249,10400.0
2007-04-10 12:10:00,21.77,21.77,21.76,21.77,47000.0,12.3306,12.3306,12.3249,12.3306,47000.0
2007-04-10 12:20:00,21.77,21.79,21.77,21.79,51400.0,12.3306,12.3419,12.3306,12.3419,51400.0
2007-04-10 12:30:00,21.78,21.79,21.78,21.78,19200.0,12.3363,12.3419,12.3363,12.3363,19200.0
2007-04-10 12:40:00,21.79,21.79,21.78,21.78,33500.0,12.3419,12.3419,12.3363,12.3363,33500.0
2007-04-10 12:50:00,21.79,21.8,21.78,21.79,21800.0,12.3419,12.3476,12.3363,12.3419,21800.0
2007-04-10 13:00:00,21.79,21.8,21.79,21.79,35500.0,12.3419,12.3476,12.3419,12.3419,35500.0
2007-04-10 13:10:00,21.79,21.8,21.79,21.8,30300.0,12.3419,12.3476,12.3419,12.3476,30300.0
2007-04-10 13:20:00,21.8,21.8,21.79,21.79,82300.0,12.3476,12.3476,12.3419,12.3419,82300.0
2007-04-10 13:30:00,21.8,21.8,21.78,21.79,100000.0,12.3476,12.3476,12.3363,12.3419,100000.0
2007-04-10 13:40:00,21.79,21.8,21.79,21.79,54800.0,12.3419,12.3476,12.3419,12.3419,54800.0
2007-04-10 13:50:00,21.8,21.82,21.79,21.82,66900.0,12.3476,12.3589,12.3419,12.3589,66900.0
2007-04-10 14:00:00,21.83,21.83,21.82,21.83,34300.0,12.3646,12.3646,12.3589,12.3646,34300.0
2007-04-10 14:10:00,21.83,21.84,21.82,21.83,72200.0,12.3646,12.3702,12.3589,12.3646,72200.0
2007-04-10 14:20:00,21.82,21.88,21.82,21.86,91500.0,12.3589,12.3929,12.3589,12.3816,91500.0
2007-04-10 14:30:00,21.86,21.88,21.85,21.85,78800.0,12.3816,12.3929,12.3759,12.3759,78800.0
2007-04-10 14:40:00,21.85,21.87,21.85,21.86,70100.0,12.3759,12.3872,12.3759,12.3816,70100.0
2007-04-10 14:50:00,21.86,21.86,21.85,21.86,35100.0,12.3816,12.3816,12.3759,12.3816,35100.0
2007-04-10 15:00:00,21.86,21.86,21.84,21.84,57200.0,12.3816,12.3816,12.3702,12.3702,57200.0
2007-04-10 15:10:00,21.84,21.85,21.77,21.77,118100.0,12.3702,12.3759,12.3306,12.3306,118100.0
2007-04-10 15:20:00,21.78,21.78,21.72,21.76,224300.0,12.3363,12.3363,12.3023,12.3249,224300.0
2007-04-10 15:30:00,21.76,21.82,21.75,21.82,82000.0,12.3249,12.3589,12.3193,12.3589,82000.0
2007-04-10 15:40:00,21.82,21.82,21.77,21.79,119600.0,12.3589,12.3589,12.3306,12.3419,119600.0
2007-04-10 15:50:00,21.79,21.79,21.77,21.79,119000.0,12.3419,12.3419,12.3306,12.3419,119000.0
2007-04-11 09:30:00,22.7,22.75,22.25,22.38,306200.0,12.8573,12.8857,12.6025,12.6761,306200.0
2007-04-11 09:40:00,22.38,22.38,22.0,22.09,228200.0,12.6761,12.6761,12.4609,12.5118,228200.0
2007-04-11 09:50:00,22.09,22.31,22.06,22.06,229200.0,12.5118,12.6364,12.4948,12.4948,229200.0
2007-04-11 10:00:00,22.07,22.13,21.97,22.12,256100.0,12.5005,12.5345,12.4439,12.5288,256100.0
2007-04-11 10:10:00,22.13,22.15,22.06,22.07,116400.0,12.5345,12.5458,12.4948,12.5005,116400.0
2007-04-11 10:20:00,22.07,22.07,21.99,22.04,159500.0,12.5005,12.5005,12.4552,12.4835,159500.0
2007-04-11 10:30:00,22.03,22.14,22.03,22.13,227600.0,12.4779,12.5402,12.4779,12.5345,227600.0
2007-04-11 10:40:00,22.13,22.26,22.11,22.2,386800.0,12.5345,12.6081,12.5232,12.5741,386800.0
2007-04-11 10:50:00,22.21,22.25,22.19,22.22,118500.0,12.5798,12.6025,12.5685,12.5855,118500.0
2007-04-11 11:00:00,22.23,22.26,22.22,22.25,161400.0,12.5911,12.6081,12.5855,12.6025,161400.0
2007-04-11 11:10:00,22.24,22.3,22.23,22.3,233300.0,12.5968,12.6308,12.5911,12.6308,233300.0
2007-04-11 11:20:00,22.3,22.35,22.28,22.35,149700.0,12.6308,12.6591,12.6195,12.6591,149700.0
2007-04-11 11:30:00,22.35,22.46,22.3,22.44,377300.0,12.6591,12.7214,12.6308,12.7101,377300.0
2007-04-11 11:40:00,22.45,22.46,22.35,22.35,185400.0,12.7157,12.7214,12.6591,12.6591,185400.0
2007-04-11 11:50:00,22.35,22.39,22.35,22.38,133300.0,12.6591,12.6818,12.6591,12.6761,133300.0
2007-04-11 12:00:00,22.38,22.41,22.38,22.41,112400.0,12.6761,12.6931,12.6761,12.6931,112400.0
2007-04-11 12:10:00,22.41,22.41,22.38,22.4,102000.0,12.6931,12.6931,12.6761,12.6874,102000.0
2007-04-11 12:20:00,22.4,22.65,22.4,22.65,762500.0,12.6874,12.829,12.6874,12.829,762500.0
2007-04-11 12:30:00,22.65,22.8,22.54,22.67,531500.0,12.829,12.914,12.7667,12.8404,531500.0
2007-04-11 12:40:00,22.67,22.77,22.65,22.68,285900.0,12.8404,12.897,12.829,12.846,285900.0
2007-04-11 12:50:00,22.68,22.68,22.62,22.63,171800.0,12.846,12.846,12.812,12.8177,171800.0
2007-04-11 13:00:00,22.63,22.66,22.58,22.65,112800.0,12.8177,12.8347,12.7894,12.829,112800.0
2007-04-11 13:10:00,22.64,22.71,22.64,22.7,340100.0,12.8234,12.863,12.8234,12.8573,340100.0
2007-04-11 13:20:00,22.7,22.78,22.68,22.78,190200.0,12.8573,12.9027,12.846,12.9027,190200.0
2007-04-11 13:30:00,22.78,22.86,22.77,22.85,439900.0,12.9027,12.948,12.897,12.9423,439900.0
2007-04-11 13:40:00,22.85,22.93,22.84,22.93,161800.0,12.9423,12.9876,12.9366,12.9876,161800.0
2007-04-11 13:50:00,22.93,22.98,22.89,22.95,205600.0,12.9876,13.0159,12.965,12.9989,205600.0
2007-04-11 14:00:00,22.95,22.95,22.83,22.87,215400.0,12.9989,12.9989,12.931,12.9536,215400.0
2007-04-11 14:10:00,22.87,22.97,22.85,22.97,181000.0,12.9536,13.0103,12.9423,13.0103,181000.0
2007-04-11 14:20:00,22.97,23.0,22.96,22.98,130200.0,13.0103,13.0273,13.0046,13.0159,130200.0
2007-04-11 14:30:00,22.98,22.98,22.94,22.94,151700.0,13.0159,13.0159,12.9933,12.9933,151700.0
2007-04-11 14:40:00,22.95,22.95,22.94,22.94,70700.0,12.9989,12.9989,12.9933,12.9933,70700.0
2007-04-11 14:50:00,22.94,22.95,22.77,22.8,217300.0,12.9933,12.9989,12.897,12.914,217300.0
2007-04-11 15:00:00,22.8,22.89,22.79,22.82,463700.0,12.914,12.965,12.9083,12.9253,463700.0
2007-04-11 15:10:00,22.82,22.84,22.64,22.73,432400.0,12.9253,12.9366,12.8234,12.8743,432400.0
2007-04-11 15:20:00,22.73,22.76,22.68,22.75,360300.0,12.8743,12.8913,12.846,12.8857,360300.0
2007-04-11 15:30:00,22.75,22.77,22.72,22.76,273900.0,12.8857,12.897,12.8687,12.8913,273900.0
2007-04-11 15:40:00,22.77,22.83,22.76,22.81,292800.0,12.897,12.931,12.8913,12.9196,292800.0
2007-04-11 15:50:00,22.8,22.83,22.71,22.72,611200.0,12.914,12.931,12.863,12.8687,611200.0
2007-04-12 09:30:00,22.85,22.95,22.77,22.8,270800.0,12.9423,12.9989,12.897,12.914,270800.0
2007-04-12 09:40:00,22.8,22.84,22.79,22.82,152600.0,12.914,12.9366,12.9083,12.9253,152600.0
2007-04-12 09:50:00,22.82,22.86,22.8,22.81,196600.0,12.9253,12.948,12.914,12.9196,196600.0
2007-04-12 10:00:00,22.81,22.81,22.77,22.79,232000.0,12.9196,12.9196,12.897,12.9083,232000.0
2007-04-12 10:10:00,22.78,22.82,22.78,22.79,276000.0,12.9027,12.9253,12.9027,12.9083,276000.0
2007-04-12 10:20:00,22.79,22.8,22.74,22.76,203900.0,12.9083,12.914,12.88,12.8913,203900.0
2007-04-12 10:30:00,22.75,22.77,22.72,22.72,209900.0,12.8857,12.897,12.8687,12.8687,209900.0
2007-04-12 10:40:00,22.72,22.83,22.72,22.83,211400.0,12.8687,12.931,12.8687,12.931,211400.0
2007-04-12 10:50:00,22.83,22.9,22.8,22.89,176400.0,12.931,12.9706,12.914,12.965,176400.0
2007-04-12 11:00:00,22.89,22.89,22.88,22.89,85200.0,12.965,12.965,12.9593,12.965,85200.0
2007-04-12 11:10:00,22.88,22.89,22.88,22.88,88400.0,12.9593,12.965,12.9593,12.9593,88400.0
2007-04-12 11:20:00,22.88,22.89,22.88,22.89,72300.0,12.9593,12.965,12.9593,12.965,72300.0
2007-04-12 11:30:00,22.88,22.89,22.88,22.88,109600.0,12.9593,12.965,12.9593,12.9593,109600.0
2007-04-12 11:40:00,22.88,22.95,22.88,22.95,250000.0,12.9593,12.9989,12.9593,12.9989,250000.0
2007-04-12 11:50:00,22.95,22.98,22.94,22.97,98400.0,12.9989,13.0159,12.9933,13.0103,98400.0
2007-04-12 12:00:00,22.97,23.05,22.96,22.98,341900.0,13.0103,13.0556,13.0046,13.0159,341900.0
2007-04-12 12:10:00,22.98,23.01,22.97,23.0,82900.0,13.0159,13.0329,13.0103,13.0273,82900.0
2007-04-12 12:20:00,23.0,23.02,22.99,23.02,56400.0,13.0273,13.0386,13.0216,13.0386,56400.0
2007-04-12 12:30:00,23.02,23.02,22.96,22.97,106600.0,13.0386,13.0386,13.0046,13.0103,106600.0
2007-04-12 12:40:00,22.97,23.0,22.96,22.99,78000.0,13.0103,13.0273,13.0046,13.0216,78000.0
2007-04-12 12:50:00,22.99,22.99,22.98,22.98,62200.0,13.0216,13.0216,13.0159,13.0159,62200.0
2007-04-12 13:00:00,22.99,22.99,22.97,22.98,87300.0,13.0216,13.0216,13.0103,13.0159,87300.0
2007-04-12 13:10:00,22.98,22.99,22.93,22.93,104300.0,13.0159,13.0216,12.9876,12.9876,104300.0
2007-04-12 13:20:00,22.93,22.94,22.86,22.91,275100.0,12.9876,12.9933,12.948,12.9763,275100.0
2007-04-12 13:30:00,22.91,22.95,22.88,22.89,115000.0,12.9763,12.9989,12.9593,12.965,115000.0
2007-04-12 13:40:00,22.88,22.96,22.88,22.95,190500.0,12.9593,13.0046,12.9593,12.9989,190500.0
2007-04-12 13:50:00,22.94,22.95,22.9,22.9,85100.0,12.9933,12.9989,12.9706,12.9706,85100.0
2007-04-12 14:00:00,22.91,22.93,22.9,22.93,58100.0,12.9763,12.9876,12.9706,12.9876,58100.0
2007-04-12 14:10:00,22.93,22.99,22.92,22.98,187300.0,12.9876,13.0216,12.982,13.0159,187300.0
2007-04-12 14:20:00,22.98,23.07,22.98,23.03,291000.0,13.0159,13.0669,13.0159,13.0443,291000.0
2007-04-12 14:30:00,23.03,23.03,22.97,22.99,226900.0,13.0443,13.0443,13.0103,13.0216,226900.0
2007-04-12 14:40:00,22.99,23.01,22.99,23.0,146900.0,13.0216,13.0329,13.0216,13.0273,146900.0
2007-04-12 14:50:00,23.0,23.03,22.99,23.03,134600.0,13.0273,13.0443,13.0216,13.0443,134600.0
2007-04-12 15:00:00,23.03,23.05,23.01,23.01,127000.0,13.0443,13.0556,13.0329,13.0329,127000.0
2007-04-12 15:10:00,23.01,23.02,22.99,23.0,77800.0,13.0329,13.0386,13.0216,13.0273,77800.0
2007-04-12 15:20:00,22.99,23.0,22.99,23.0,128700.0,13.0216,13.0273,13.0216,13.0273,128700.0
2007-04-12 15:30:00,23.0,23.0,22.99,23.0,91900.0,13.0273,13.0273,13.0216,13.0273,91900.0
2007-04-12 15:40:00,23.0,23.0,22.98,22.98,191000.0,13.0273,13.0273,13.0159,13.0159,191000.0
2007-04-12 15:50:00,22.98,23.0,22.97,22.99,281900.0,13.0159,13.0273,13.0103,13.0216,281900.0
2007-04-13 09:30:00,22.75,23.01,22.75,22.94,275400.0,12.8857,13.0329,12.8857,12.9933,275400.0
2007-04-13 09:40:00,22.94,23.0,22.9,22.97,191000.0,12.9933,13.0273,12.9706,13.0103,191000.0
2007-04-13 09:50:00,22.98,23.0,22.97,23.0,214600.0,13.0159,13.0273,13.0103,13.0273,214600.0
2007-04-13 10:00:00,23.0,23.08,22.98,23.01,349600.0,13.0273,13.0726,13.0159,13.0329,349600.0
2007-04-13 10:10:00,23.0,23.06,22.99,23.05,215200.0,13.0273,13.0612,13.0216,13.0556,215200.0
2007-04-13 10:20:00,23.04,23.09,23.04,23.08,116300.0,13.0499,13.0782,13.0499,13.0726,116300.0
2007-04-13 10:30:00,23.08,23.09,23.04,23.09,265500.0,13.0726,13.0782,13.0499,13.0782,265500.0
2007-04-13 10:40:00,23.09,23.16,23.06,23.13,266500.0,13.0782,13.1179,13.0612,13.1009,266500.0
2007-04-13 10:50:00,23.12,23.13,23.0,23.0,115200.0,13.0952,13.1009,13.0273,13.0273,115200.0
2007-04-13 11:00:00,23.0,23.02,22.98,23.01,132400.0,13.0273,13.0386,13.0159,13.0329,132400.0
2007-04-13 11:10:00,23.01,23.01,22.93,22.93,171900.0,13.0329,13.0329,12.9876,12.9876,171900.0
2007-04-13 11:20:00,22.94,22.98,22.93,22.93,175300.0,12.9933,13.0159,12.9876,12.9876,175300.0
2007-04-13 11:30:00,22.93,22.94,22.91,22.91,73500.0,12.9876,12.9933,12.9763,12.9763,73500.0
2007-04-13 11:40:00,22.91,22.92,22.86,22.88,187800.0,12.9763,12.982,12.948,12.9593,187800.0
2007-04-13 11:50:00,22.89,22.89,22.85,22.86,93100.0,12.965,12.965,12.9423,12.948,93100.0
2007-04-13 12:00:00,22.85,22.89,22.84,22.86,86700.0,12.9423,12.965,12.9366,12.948,86700.0
2007-04-13 12:10:00,22.87,22.9,22.84,22.89,153300.0,12.9536,12.9706,12.9366,12.965,153300.0
2007-04-13 12:20:00,22.9,22.91,22.89,22.89,82300.0,12.9706,12.9763,12.965,12.965,82300.0
2007-04-13 12:30:00,22.89,22.95,22.85,22.94,189100.0,12.965,12.9989,12.9423,12.9933,189100.0
2007-04-13 12:40:00,22.95,22.95,22.91,22.91,75900.0,12.9989,12.9989,12.9763,12.9763,75900.0
2007-04-13 12:50:00,22.92,22.92,22.88,22.91,73300.0,12.982,12.982,12.9593,12.9763,73300.0
2007-04-13 13:00:00,22.9,22.91,22.88,22.91,59300.0,12.9706,12.9763,12.9593,12.9763,59300.0
2007-04-13 13:10:00,22.9,22.91,22.89,22.89,38100.0,12.9706,12.9763,12.965,12.965,38100.0
2007-04-13 13:20:00,22.89,22.9,22.88,22.88,59500.0,12.965,12.9706,12.9593,12.9593,59500.0
2007-04-13 13:30:00,22.88,22.9,22.87,22.9,134800.0,12.9593,12.9706,12.9536,12.9706,134800.0
2007-04-13 13:40:00,22.9,22.94,22.89,22.91,105100.0,12.9706,12.9933,12.965,12.9763,105100.0
2007-04-13 13:50:00,22.9,22.91,22.9,22.9,38100.0,12.9706,12.9763,12.9706,12.9706,38100.0
2007-04-13 14:00:00,22.9,22.91,22.9,22.9,49000.0,12.9706,12.9763,12.9706,12.9706,49000.0
2007-04-13 14:10:00,22.9,22.91,22.9,22.9,44600.0,12.9706,12.9763,12.9706,12.9706,44600.0
2007-04-13 14:20:00,22.91,22.91,22.9,22.9,57700.0,12.9763,12.9763,12.9706,12.9706,57700.0
2007-04-13 14:30:00,22.9,22.91,22.88,22.89,102300.0,12.9706,12.9763,12.9593,12.965,102300.0
2007-04-13 14:40:00,22.89,22.89,22.87,22.88,115300.0,12.965,12.965,12.9536,12.9593,115300.0
2007-04-13 14:50:00,22.87,22.88,22.86,22.86,86600.0,12.9536,12.9593,12.948,12.948,86600.0
2007-04-13 15:00:00,22.87,22.88,22.83,22.85,224800.0,12.9536,12.9593,12.931,12.9423,224800.0
2007-04-13 15:10:00,22.84,22.88,22.84,22.87,154900.0,12.9366,12.9593,12.9366,12.9536,154900.0
2007-04-13 15:20:00,22.87,22.88,22.86,22.86,136100.0,12.9536,12.9593,12.948,12.948,136100.0
2007-04-13 15:30:00,22.87,22.88,22.86,22.86,149600.0,12.9536,12.9593,12.948,12.948,149600.0
2007-04-13 15:40:00,22.86,22.88,22.86,22.88,194500.0,12.948,12.9593,12.948,12.9593,194500.0
2007-04-13 15:50:00,22.88,22.96,22.87,22.89,371700.0,12.9593,13.0046,12.9536,12.965,371700.0
2007-04-16 09:30:00,22.93,23.16,22.93,23.14,105000.0,12.9876,13.1179,12.9876,13.1066,105000.0
2007-04-16 09:40:00,23.14,23.3,23.14,23.29,112700.0,13.1066,13.1972,13.1066,13.1915,112700.0
2007-04-16 09:50:00,23.29,23.29,23.25,23.27,106200.0,13.1915,13.1915,13.1689,13.1802,106200.0
2007-04-16 10:00:00,23.27,23.27,23.25,23.27,69000.0,13.1802,13.1802,13.1689,13.1802,69000.0
2007-04-16 10:10:00,23.27,23.35,23.27,23.35,191200.0,13.1802,13.2255,13.1802,13.2255,191200.0
2007-04-16 10:20:00,23.35,23.41,23.35,23.38,137200.0,13.2255,13.2595,13.2255,13.2425,137200.0
2007-04-16 10:30:00,23.39,23.42,23.38,23.42,153000.0,13.2482,13.2652,13.2425,13.2652,153000.0
2007-04-16 10:40:00,23.41,23.43,23.38,23.38,112300.0,13.2595,13.2708,13.2425,13.2425,112300.0
2007-04-16 10:50:00,23.38,23.39,23.32,23.33,84100.0,13.2425,13.2482,13.2085,13.2142,84100.0
2007-04-16 11:00:00,23.32,23.33,23.32,23.33,29700.0,13.2085,13.2142,13.2085,13.2142,29700.0
2007-04-16 11:10:00,23.32,23.33,23.32,23.32,27300.0,13.2085,13.2142,13.2085,13.2085,27300.0
2007-04-16 11:20:00,23.32,23.33,23.3,23.31,46700.0,13.2085,13.2142,13.1972,13.2028,46700.0
2007-04-16 11:30:00,23.3,23.34,23.3,23.32,72100.0,13.1972,13.2198,13.1972,13.2085,72100.0
2007-04-16 11:40:00,23.32,23.34,23.31,23.34,70400.0,13.2085,13.2198,13.2028,13.2198,70400.0
2007-04-16 11:50:00,23.33,23.34,23.32,23.33,52300.0,13.2142,13.2198,13.2085,13.2142,52300.0
2007-04-16 12:00:00,23.32,23.33,23.31,23.31,23100.0,13.2085,13.2142,13.2028,13.2028,23100.0
2007-04-16 12:10:00,23.31,23.32,23.3,23.3,47600.0,13.2028,13.2085,13.1972,13.1972,47600.0
2007-04-16 12:20:00,23.3,23.3,23.28,23.28,32700.0,13.1972,13.1972,13.1859,13.1859,32700.0
2007-04-16 12:30:00,23.28,23.29,23.27,23.27,17300.0,13.1859,13.1915,13.1802,13.1802,17300.0
2007-04-16 12:40:00,23.27,23.28,23.26,23.27,40300.0,13.1802,13.1859,13.1745,13.1802,40300.0
2007-04-16 12:50:00,23.26,23.27,23.26,23.27,49500.0,13.1745,13.1802,13.1745,13.1802,49500.0
2007-04-16 13:00:00,23.26,23.27,23.24,23.24,62300.0,13.1745,13.1802,13.1632,13.1632,62300.0
2007-04-16 13:10:00,23.24,23.25,23.24,23.24,18900.0,13.1632,13.1689,13.1632,13.1632,18900.0
2007-04-16 13:20:00,23.25,23.29,23.24,23.29,61400.0,13.1689,13.1915,13.1632,13.1915,61400.0
2007-04-16 13:30:00,23.28,23.29,23.26,23.27,53100.0,13.1859,13.1915,13.1745,13.1802,53100.0
2007-04-16 13:40:00,23.27,23.27,23.26,23.27,21000.0,13.1802,13.1802,13.1745,13.1802,21000.0
2007-04-16 13:50:00,23.27,23.29,23.26,23.27,69700.0,13.1802,13.1915,13.1745,13.1802,69700.0
2007-04-16 14:00:00,23.27,23.27,23.25,23.25,31400.0,13.1802,13.1802,13.1689,13.1689,31400.0
2007-04-16 14:10:00,23.26,23.26,23.25,23.25,20400.0,13.1745,13.1745,13.1689,13.1689,20400.0
2007-04-16 14:20:00,23.26,23.28,23.25,23.27,50600.0,13.1745,13.1859,13.1689,13.1802,50600.0
2007-04-16 14:30:00,23.27,23.29,23.26,23.29,57900.0,13.1802,13.1915,13.1745,13.1915,57900.0
2007-04-16 14:40:00,23.28,23.3,23.28,23.29,74000.0,13.1859,13.1972,13.1859,13.1915,74000.0
2007-04-16 14:50:00,23.3,23.31,23.29,23.3,47000.0,13.1972,13.2028,13.1915,13.1972,47000.0
2007-04-16 15:00:00,23.3,23.32,23.29,23.3,105300.0,13.1972,13.2085,13.1915,13.1972,105300.0
2007-04-16 15:10:00,23.29,23.33,23.29,23.33,41000.0,13.1915,13.2142,13.1915,13.2142,41000.0
2007-04-16 15:20:00,23.33,23.35,23.32,23.34,66500.0,13.2142,13.2255,13.2085,13.2198,66500.0
2007-04-16 15:30:00,23.34,23.35,23.33,23.34,78400.0,13.2198,13.2255,13.2142,13.2198,78400.0
2007-04-16 15:40:00,23.34,23.35,23.34,23.35,80800.0,13.2198,13.2255,13.2198,13.2255,80800.0
2007-04-16 15:50:00,23.34,23.35,23.33,23.33,93100.0,13.2198,13.2255,13.2142,13.2142,93100.0
2007-04-17 09:30:00,23.31,23.42,23.29,23.41,91500.0,13.2028,13.2652,13.1915,13.2595,91500.0
2007-04-17 09:40:00,23.41,23.41,23.35,23.35,85800.0,13.2595,13.2595,13.2255,13.2255,85800.0
2007-04-17 09:50:00,23.36,23.44,23.34,23.44,113300.0,13.2312,13.2765,13.2198,13.2765,113300.0
2007-04-17 10:00:00,23.44,23.48,23.43,23.46,285200.0,13.2765,13.2991,13.2708,13.2878,285200.0
2007-04-17 10:10:00,23.46,23.5,23.45,23.5,239900.0,13.2878,13.3105,13.2821,13.3105,239900.0
2007-04-17 10:20:00,23.5,23.5,23.48,23.49,162600.0,13.3105,13.3105,13.2991,13.3048,162600.0
2007-04-17 10:30:00,23.49,23.55,23.48,23.52,245300.0,13.3048,13.3388,13.2991,13.3218,245300.0
2007-04-17 10:40:00,23.52,23.58,23.52,23.53,290900.0,13.3218,13.3558,13.3218,13.3275,290900.0
2007-04-17 10:50:00,23.54,23.55,23.41,23.41,207300.0,13.3331,13.3388,13.2595,13.2595,207300.0
2007-04-17 11:00:00,23.41,23.45,23.4,23.4,92500.0,13.2595,13.2821,13.2538,13.2538,92500.0
2007-04-17 11:10:00,23.4,23.41,23.38,23.39,37600.0,13.2538,13.2595,13.2425,13.2482,37600.0
2007-04-17 11:20:00,23.39,23.39,23.36,23.37,54200.0,13.2482,13.2482,13.2312,13.2368,54200.0
2007-04-17 11:30:00,23.37,23.37,23.36,23.36,29700.0,13.2368,13.2368,13.2312,13.2312,29700.0
2007-04-17 11:40:00,23.36,23.42,23.35,23.4,134000.0,13.2312,13.2652,13.2255,13.2538,134000.0
2007-04-17 11:50:00,23.41,23.47,23.4,23.47,64100.0,13.2595,13.2935,13.2538,13.2935,64100.0
2007-04-17 12:00:00,23.47,23.5,23.42,23.43,125800.0,13.2935,13.3105,13.2652,13.2708,125800.0
2007-04-17 12:10:00,23.43,23.43,23.42,23.43,51700.0,13.2708,13.2708,13.2652,13.2708,51700.0
2007-04-17 12:20:00,23.42,23.43,23.35,23.35,248600.0,13.2652,13.2708,13.2255,13.2255,248600.0
2007-04-17 12:30:00,23.35,23.38,23.34,23.36,205000.0,13.2255,13.2425,13.2198,13.2312,205000.0
2007-04-17 12:40:00,23.35,23.36,23.34,23.34,84500.0,13.2255,13.2312,13.2198,13.2198,84500.0
2007-04-17 12:50:00,23.34,23.35,23.32,23.33,79500.0,13.2198,13.2255,13.2085,13.2142,79500.0
2007-04-17 13:00:00,23.33,23.36,23.32,23.34,63900.0,13.2142,13.2312,13.2085,13.2198,63900.0
2007-04-17 13:10:00,23.34,23.35,23.25,23.27,1464400.0,13.2198,13.2255,13.1689,13.1802,1464400.0
2007-04-17 13:20:00,23.27,23.27,23.24,23.25,118700.0,13.1802,13.1802,13.1632,13.1689,118700.0
2007-04-17 13:30:00,23.25,23.26,23.24,23.26,57800.0,13.1689,13.1745,13.1632,13.1745,57800.0
2007-04-17 13:40:00,23.26,23.27,23.25,23.27,59200.0,13.1745,13.1802,13.1689,13.1802,59200.0
2007-04-17 13:50:00,23.27,23.29,23.26,23.28,89000.0,13.1802,13.1915,13.1745,13.1859,89000.0
2007-04-17 14:00:00,23.29,23.33,23.27,23.3,716300.0,13.1915,13.2142,13.1802,13.1972,716300.0
2007-04-17 14:10:00,23.29,23.33,23.29,23.3,84700.0,13.1915,13.2142,13.1915,13.1972,84700.0
2007-04-17 14:20:00,23.3,23.33,23.29,23.31,222500.0,13.1972,13.2142,13.1915,13.2028,222500.0
2007-04-17 14:30:00,23.3,23.31,23.23,23.25,160900.0,13.1972,13.2028,13.1575,13.1689,160900.0
2007-04-17 14:40:00,23.25,23.26,23.23,23.25,130500.0,13.1689,13.1745,13.1575,13.1689,130500.0
2007-04-17 14:50:00,23.25,23.26,23.23,23.23,92800.0,13.1689,13.1745,13.1575,13.1575,92800.0
2007-04-17 15:00:00,23.24,23.3,23.23,23.29,93500.0,13.1632,13.1972,13.1575,13.1915,93500.0
2007-04-17 15:10:00,23.3,23.34,23.3,23.34,144600.0,13.1972,13.2198,13.1972,13.2198,144600.0
2007-04-17 15:20:00,23.34,23.38,23.33,23.37,210800.0,13.2198,13.2425,13.2142,13.2368,210800.0
2007-04-17 15:30:00,23.37,23.41,23.36,23.4,197900.0,13.2368,13.2595,13.2312,13.2538,197900.0
2007-04-17 15:40:00,23.4,23.45,23.4,23.43,207500.0,13.2538,13.2821,13.2538,13.2708,207500.0
2007-04-17 15:50:00,23.44,23.44,23.4,23.41,154400.0,13.2765,13.2765,13.2538,13.2595,154400.0
2007-04-18 09:30:00,23.41,23.45,23.31,23.43,71700.0,13.2595,13.2821,13.2028,13.2708,71700.0
2007-04-18 09:40:00,23.42,23.49,23.39,23.41,154000.0,13.2652,13.3048,13.2482,13.2595,154000.0
2007-04-18 09:50:00,23.42,23.49,23.35,23.44,163400.0,13.2652,13.3048,13.2255,13.2765,163400.0
2007-04-18 10:00:00,23.44,23.44,23.37,23.38,92000.0,13.2765,13.2765,13.2368,13.2425,92000.0
2007-04-18 10:10:00,23.38,23.39,23.35,23.37,110300.0,13.2425,13.2482,13.2255,13.2368,110300.0
2007-04-18 10:20:00,23.38,23.39,23.36,23.38,119200.0,13.2425,13.2482,13.2312,13.2425,119200.0
2007-04-18 10:30:00,23.38,23.39,23.32,23.36,113400.0,13.2425,13.2482,13.2085,13.2312,113400.0
2007-04-18 10:40:00,23.36,23.37,23.35,23.36,112700.0,13.2312,13.2368,13.2255,13.2312,112700.0
2007-04-18 10:50:00,23.35,23.36,23.34,23.34,77900.0,13.2255,13.2312,13.2198,13.2198,77900.0
2007-04-18 11:00:00,23.35,23.38,23.34,23.36,42600.0,13.2255,13.2425,13.2198,13.2312,42600.0
2007-04-18 11:10:00,23.35,23.36,23.32,23.33,76400.0,13.2255,13.2312,13.2085,13.2142,76400.0
2007-04-18 11:20:00,23.33,23.33,23.31,23.32,48000.0,13.2142,13.2142,13.2028,13.2085,48000.0
2007-04-18 11:30:00,23.32,23.32,23.3,23.31,84500.0,13.2085,13.2085,13.1972,13.2028,84500.0
2007-04-18 11:40:00,23.3,23.34,23.3,23.33,111800.0,13.1972,13.2198,13.1972,13.2142,111800.0
2007-04-18 11:50:00,23.33,23.35,23.31,23.33,105200.0,13.2142,13.2255,13.2028,13.2142,105200.0
2007-04-18 12:00:00,23.33,23.37,23.33,23.36,145800.0,13.2142,13.2368,13.2142,13.2312,145800.0
2007-04-18 12:10:00,23.37,23.39,23.36,23.38,50500.0,13.2368,13.2482,13.2312,13.2425,50500.0
2007-04-18 12:20:00,23.39,23.4,23.38,23.39,25500.0,13.2482,13.2538,13.2425,13.2482,25500.0
2007-04-18 12:30:00,23.4,23.4,23.38,23.38,40800.0,13.2538,13.2538,13.2425,13.2425,40800.0
2007-04-18 12:40:00,23.38,23.4,23.38,23.4,32300.0,13.2425,13.2538,13.2425,13.2538,32300.0
2007-04-18 12:50:00,23.39,23.4,23.39,23.39,13700.0,13.2482,13.2538,13.2482,13.2482,13700.0
2007-04-18 13:00:00,23.4,23.4,23.39,23.4,34300.0,13.2538,13.2538,13.2482,13.2538,34300.0
2007-04-18 13:10:00,23.39,23.4,23.39,23.39,55200.0,13.2482,13.2538,13.2482,13.2482,55200.0
2007-04-18 13:20:00,23.4,23.42,23.4,23.41,44900.0,13.2538,13.2652,13.2538,13.2595,44900.0
2007-04-18 13:30:00,23.42,23.42,23.39,23.4,50900.0,13.2652,13.2652,13.2482,13.2538,50900.0
2007-04-18 13:40:00,23.39,23.41,23.39,23.39,44400.0,13.2482,13.2595,13.2482,13.2482,44400.0
2007-04-18 13:50:00,23.4,23.4,23.39,23.39,13800.0,13.2538,13.2538,13.2482,13.2482,13800.0
2007-04-18 14:00:00,23.39,23.4,23.39,23.4,32300.0,13.2482,13.2538,13.2482,13.2538,32300.0
2007-04-18 14:10:00,23.39,23.4,23.39,23.39,16100.0,13.2482,13.2538,13.2482,13.2482,16100.0
2007-04-18 14:20:00,23.39,23.4,23.39,23.39,31100.0,13.2482,13.2538,13.2482,13.2482,31100.0
2007-04-18 14:30:00,23.4,23.4,23.39,23.39,22800.0,13.2538,13.2538,13.2482,13.2482,22800.0
2007-04-18 14:40:00,23.39,23.4,23.39,23.4,24400.0,13.2482,13.2538,13.2482,13.2538,24400.0
2007-04-18 14:50:00,23.39,23.4,23.39,23.4,41500.0,13.2482,13.2538,13.2482,13.2538,41500.0
2007-04-18 15:00:00,23.4,23.4,23.39,23.39,31000.0,13.2538,13.2538,13.2482,13.2482,31000.0
2007-04-18 15:10:00,23.39,23.43,23.39,23.42,118800.0,13.2482,13.2708,13.2482,13.2652,118800.0
2007-04-18 15:20:00,23.42,23.45,23.42,23.45,51300.0,13.2652,13.2821,13.2652,13.2821,51300.0
2007-04-18 15:30:00,23.45,23.45,23.43,23.43,51100.0,13.2821,13.2821,13.2708,13.2708,51100.0
2007-04-18 15:40:00,23.44,23.44,23.42,23.43,249300.0,13.2765,13.2765,13.2652,13.2708,249300.0
2007-04-18 15:50:00,23.43,23.47,23.41,23.41,456000.0,13.2708,13.2935,13.2595,13.2595,456000.0
2007-04-19 09:30:00,23.38,23.5,23.35,23.44,95800.0,13.2425,13.3105,13.2255,13.2765,95800.0
2007-04-19 09:40:00,23.44,23.5,23.41,23.5,114200.0,13.2765,13.3105,13.2595,13.3105,114200.0
2007-04-19 09:50:00,23.48,23.51,23.43,23.48,177900.0,13.2991,13.3161,13.2708,13.2991,177900.0
2007-04-19 10:00:00,23.48,23.5,23.44,23.47,190900.0,13.2991,13.3105,13.2765,13.2935,190900.0
2007-04-19 10:10:00,23.48,23.5,23.43,23.46,273300.0,13.2991,13.3105,13.2708,13.2878,273300.0
2007-04-19 10:20:00,23.46,23.46,23.42,23.44,268000.0,13.2878,13.2878,13.2652,13.2765,268000.0
2007-04-19 10:30:00,23.43,23.46,23.33,23.33,284100.0,13.2708,13.2878,13.2142,13.2142,284100.0
2007-04-19 10:40:00,23.34,23.39,23.28,23.36,139400.0,13.2198,13.2482,13.1859,13.2312,139400.0
2007-04-19 10:50:00,23.36,23.37,23.32,23.36,51100.0,13.2312,13.2368,13.2085,13.2312,51100.0
2007-04-19 11:00:00,23.36,23.36,23.29,23.31,82900.0,13.2312,13.2312,13.1915,13.2028,82900.0
2007-04-19 11:10:00,23.3,23.33,23.3,23.33,54500.0,13.1972,13.2142,13.1972,13.2142,54500.0
2007-04-19 11:20:00,23.34,23.34,23.29,23.33,97400.0,13.2198,13.2198,13.1915,13.2142,97400.0
2007-04-19 11:30:00,23.33,23.34,23.32,23.32,59300.0,13.2142,13.2198,13.2085,13.2085,59300.0
2007-04-19 11:40:00,23.32,23.33,23.28,23.29,73200.0,13.2085,13.2142,13.1859,13.1915,73200.0
2007-04-19 11:50:00,23.29,23.31,23.29,23.3,39700.0,13.1915,13.2028,13.1915,13.1972,39700.0
2007-04-19 12:00:00,23.3,23.3,23.28,23.28,44100.0,13.1972,13.1972,13.1859,13.1859,44100.0
2007-04-19 12:10:00,23.28,23.31,23.27,23.27,131300.0,13.1859,13.2028,13.1802,13.1802,131300.0
2007-04-19 12:20:00,23.27,23.28,23.27,23.27,32200.0,13.1802,13.1859,13.1802,13.1802,32200.0
2007-04-19 12:30:00,23.27,23.28,23.22,23.26,95700.0,13.1802,13.1859,13.1519,13.1745,95700.0
2007-04-19 12:40:00,23.26,23.3,23.26,23.28,63200.0,13.1745,13.1972,13.1745,13.1859,63200.0
2007-04-19 12:50:00,23.29,23.31,23.28,23.31,53000.0,13.1915,13.2028,13.1859,13.2028,53000.0
2007-04-19 13:00:00,23.3,23.34,23.3,23.33,41700.0,13.1972,13.2198,13.1972,13.2142,41700.0
2007-04-19 13:10:00,23.34,23.34,23.33,23.34,19800.0,13.2198,13.2198,13.2142,13.2198,19800.0
2007-04-19 13:20:00,23.34,23.34,23.33,23.33,82600.0,13.2198,13.2198,13.2142,13.2142,82600.0
2007-04-19 13:30:00,23.33,23.33,23.29,23.3,52100.0,13.2142,13.2142,13.1915,13.1972,52100.0
2007-04-19 13:40:00,23.3,23.31,23.29,23.3,57300.0,13.1972,13.2028,13.1915,13.1972,57300.0
2007-04-19 13:50:00,23.3,23.34,23.29,23.33,99800.0,13.1972,13.2198,13.1915,13.2142,99800.0
2007-04-19 14:00:00,23.33,23.33,23.31,23.31,44700.0,13.2142,13.2142,13.2028,13.2028,44700.0
2007-04-19 14:10:00,23.32,23.32,23.3,23.3,56500.0,13.2085,13.2085,13.1972,13.1972,56500.0
2007-04-19 14:20:00,23.31,23.31,23.25,23.27,140600.0,13.2028,13.2028,13.1689,13.1802,140600.0
2007-04-19 14:30:00,23.27,23.29,23.26,23.27,88000.0,13.1802,13.1915,13.1745,13.1802,88000.0
2007-04-19 14:40:00,23.27,23.29,23.27,23.28,61900.0,13.1802,13.1915,13.1802,13.1859,61900.0
2007-04-19 14:50:00,23.28,23.3,23.27,23.29,86200.0,13.1859,13.1972,13.1802,13.1915,86200.0
2007-04-19 15:00:00,23.29,23.3,23.26,23.26,121300.0,13.1915,13.1972,13.1745,13.1745,121300.0
2007-04-19 15:10:00,23.26,23.29,23.25,23.27,196400.0,13.1745,13.1915,13.1689,13.1802,196400.0
2007-04-19 15:20:00,23.26,23.27,23.24,23.26,160500.0,13.1745,13.1802,13.1632,13.1745,160500.0
2007-04-19 15:30:00,23.26,23.26,23.16,23.19,306500.0,13.1745,13.1745,13.1179,13.1349,306500.0
2007-04-19 15:40:00,23.19,23.2,23.18,23.19,159500.0,13.1349,13.1405,13.1292,13.1349,159500.0
2007-04-19 15:50:00,23.2,23.21,23.19,23.2,143900.0,13.1405,13.1462,13.1349,13.1405,143900.0
2007-04-20 09:30:00,23.49,23.6,23.3,23.4,1075000.0,13.3048,13.3671,13.1972,13.2538,1075000.0
2007-04-20 09:40:00,23.4,23.4,23.37,23.4,49500.0,13.2538,13.2538,13.2368,13.2538,49500.0
2007-04-20 09:50:00,23.4,23.4,23.37,23.37,75400.0,13.2538,13.2538,13.2368,13.2368,75400.0
2007-04-20 10:00:00,23.37,23.39,23.33,23.36,155800.0,13.2368,13.2482,13.2142,13.2312,155800.0
2007-04-20 10:10:00,23.36,23.39,23.35,23.38,106200.0,13.2312,13.2482,13.2255,13.2425,106200.0
2007-04-20 10:20:00,23.39,23.39,23.38,23.38,34200.0,13.2482,13.2482,13.2425,13.2425,34200.0
2007-04-20 10:30:00,23.39,23.39,23.38,23.39,101500.0,13.2482,13.2482,13.2425,13.2482,101500.0
2007-04-20 10:40:00,23.39,23.39,23.36,23.36,115000.0,13.2482,13.2482,13.2312,13.2312,115000.0
2007-04-20 10:50:00,23.37,23.37,23.35,23.36,245400.0,13.2368,13.2368,13.2255,13.2312,245400.0
2007-04-20 11:00:00,23.35,23.36,23.33,23.34,192200.0,13.2255,13.2312,13.2142,13.2198,192200.0
2007-04-20 11:10:00,23.35,23.35,23.34,23.35,31400.0,13.2255,13.2255,13.2198,13.2255,31400.0
2007-04-20 11:20:00,23.34,23.35,23.34,23.35,37700.0,13.2198,13.2255,13.2198,13.2255,37700.0
2007-04-20 11:30:00,23.34,23.35,23.34,23.34,63900.0,13.2198,13.2255,13.2198,13.2198,63900.0
2007-04-20 11:40:00,23.34,23.35,23.33,23.34,179600.0,13.2198,13.2255,13.2142,13.2198,179600.0
2007-04-20 11:50:00,23.34,23.34,23.32,23.33,291500.0,13.2198,13.2198,13.2085,13.2142,291500.0
2007-04-20 12:00:00,23.33,23.33,23.31,23.32,109900.0,13.2142,13.2142,13.2028,13.2085,109900.0
2007-04-20 12:10:00,23.32,23.34,23.31,23.34,151600.0,13.2085,13.2198,13.2028,13.2198,151600.0
2007-04-20 12:20:00,23.33,23.34,23.32,23.33,273100.0,13.2142,13.2198,13.2085,13.2142,273100.0
2007-04-20 12:30:00,23.33,23.33,23.3,23.3,59600.0,13.2142,13.2142,13.1972,13.1972,59600.0
2007-04-20 12:40:00,23.31,23.31,23.29,23.3,186700.0,13.2028,13.2028,13.1915,13.1972,186700.0
2007-04-20 12:50:00,23.3,23.3,23.29,23.29,33200.0,13.1972,13.1972,13.1915,13.1915,33200.0
2007-04-20 13:00:00,23.29,23.3,23.29,23.3,45000.0,13.1915,13.1972,13.1915,13.1972,45000.0
2007-04-20 13:10:00,23.3,23.3,23.29,23.3,81100.0,13.1972,13.1972,13.1915,13.1972,81100.0
2007-04-20 13:20:00,23.3,23.34,23.29,23.33,282100.0,13.1972,13.2198,13.1915,13.2142,282100.0
2007-04-20 13:30:00,23.33,23.34,23.33,23.33,25800.0,13.2142,13.2198,13.2142,13.2142,25800.0
2007-04-20 13:40:00,23.33,23.34,23.33,23.33,36500.0,13.2142,13.2198,13.2142,13.2142,36500.0
2007-04-20 13:50:00,23.33,23.34,23.33,23.34,45400.0,13.2142,13.2198,13.2142,13.2198,45400.0
2007-04-20 14:00:00,23.34,23.37,23.33,23.36,227300.0,13.2198,13.2368,13.2142,13.2312,227300.0
2007-04-20 14:10:00,23.36,23.41,23.36,23.4,136300.0,13.2312,13.2595,13.2312,13.2538,136300.0
2007-04-20 14:20:00,23.41,23.42,23.38,23.38,167800.0,13.2595,13.2652,13.2425,13.2425,167800.0
2007-04-20 14:30:00,23.38,23.4,23.38,23.39,37600.0,13.2425,13.2538,13.2425,13.2482,37600.0
2007-04-20 14:40:00,23.39,23.41,23.39,23.39,97500.0,13.2482,13.2595,13.2482,13.2482,97500.0
2007-04-20 14:50:00,23.39,23.4,23.39,23.4,107500.0,13.2482,13.2538,13.2482,13.2538,107500.0
2007-04-20 15:00:00,23.4,23.41,23.39,23.4,74500.0,13.2538,13.2595,13.2482,13.2538,74500.0
2007-04-20 15:10:00,23.41,23.41,23.39,23.39,103500.0,13.2595,13.2595,13.2482,13.2482,103500.0
2007-04-20 15:20:00,23.4,23.4,23.39,23.39,42900.0,13.2538,13.2538,13.2482,13.2482,42900.0
2007-04-20 15:30:00,23.4,23.4,23.35,23.36,302900.0,13.2538,13.2538,13.2255,13.2312,302900.0
2007-04-20 15:40:00,23.36,23.4,23.35,23.39,128800.0,13.2312,13.2538,13.2255,13.2482,128800.0
2007-04-20 15:50:00,23.39,23.4,23.38,23.4,133800.0,13.2482,13.2538,13.2425,13.2538,133800.0
2007-04-23 09:30:00,23.38,23.43,23.37,23.43,65200.0,13.2425,13.2708,13.2368,13.2708,65200.0
2007-04-23 09:40:00,23.44,23.46,23.41,23.41,110100.0,13.2765,13.2878,13.2595,13.2595,110100.0
2007-04-23 09:50:00,23.41,23.46,23.41,23.41,51700.0,13.2595,13.2878,13.2595,13.2595,51700.0
2007-04-23 10:00:00,23.41,23.42,23.38,23.39,83100.0,13.2595,13.2652,13.2425,13.2482,83100.0
2007-04-23 10:10:00,23.39,23.41,23.36,23.36,123500.0,13.2482,13.2595,13.2312,13.2312,123500.0
2007-04-23 10:20:00,23.36,23.36,23.34,23.34,24900.0,13.2312,13.2312,13.2198,13.2198,24900.0
2007-04-23 10:30:00,23.35,23.35,23.33,23.34,23600.0,13.2255,13.2255,13.2142,13.2198,23600.0
2007-04-23 10:40:00,23.34,23.34,23.32,23.34,55500.0,13.2198,13.2198,13.2085,13.2198,55500.0
2007-04-23 10:50:00,23.35,23.39,23.34,23.37,116200.0,13.2255,13.2482,13.2198,13.2368,116200.0
2007-04-23 11:00:00,23.37,23.37,23.28,23.29,121700.0,13.2368,13.2368,13.1859,13.1915,121700.0
2007-04-23 11:10:00,23.28,23.29,23.26,23.27,37700.0,13.1859,13.1915,13.1745,13.1802,37700.0
2007-04-23 11:20:00,23.27,23.29,23.26,23.28,80600.0,13.1802,13.1915,13.1745,13.1859,80600.0
2007-04-23 11:30:00,23.29,23.29,23.22,23.23,150800.0,13.1915,13.1915,13.1519,13.1575,150800.0
2007-04-23 11:40:00,23.24,23.24,23.21,23.22,92700.0,13.1632,13.1632,13.1462,13.1519,92700.0
2007-04-23 11:50:00,23.22,23.22,23.2,23.21,41100.0,13.1519,13.1519,13.1405,13.1462,41100.0
2007-04-23 12:00:00,23.2,23.21,23.2,23.21,14800.0,13.1405,13.1462,13.1405,13.1462,14800.0
2007-04-23 12:10:00,23.21,23.21,23.17,23.18,136900.0,13.1462,13.1462,13.1236,13.1292,136900.0
2007-04-23 12:20:00,23.18,23.19,23.18,23.19,47900.0,13.1292,13.1349,13.1292,13.1349,47900.0
2007-04-23 12:30:00,23.18,23.19,23.18,23.18,37700.0,13.1292,13.1349,13.1292,13.1292,37700.0
2007-04-23 12:40:00,23.18,23.21,23.18,23.2,69700.0,13.1292,13.1462,13.1292,13.1405,69700.0
2007-04-23 12:50:00,23.2,23.22,23.19,23.22,85600.0,13.1405,13.1519,13.1349,13.1519,85600.0
2007-04-23 13:00:00,23.22,23.22,23.2,23.2,106600.0,13.1519,13.1519,13.1405,13.1405,106600.0
2007-04-23 13:10:00,23.21,23.22,23.2,23.22,65300.0,13.1462,13.1519,13.1405,13.1519,65300.0
2007-04-23 13:20:00,23.22,23.22,23.18,23.18,106200.0,13.1519,13.1519,13.1292,13.1292,106200.0
2007-04-23 13:30:00,23.18,23.18,23.16,23.16,44000.0,13.1292,13.1292,13.1179,13.1179,44000.0
2007-04-23 13:40:00,23.17,23.18,23.16,23.18,56200.0,13.1236,13.1292,13.1179,13.1292,56200.0
2007-04-23 13:50:00,23.18,23.18,23.16,23.17,66700.0,13.1292,13.1292,13.1179,13.1236,66700.0
2007-04-23 14:00:00,23.16,23.18,23.16,23.18,41700.0,13.1179,13.1292,13.1179,13.1292,41700.0
2007-04-23 14:10:00,23.18,23.18,23.17,23.18,35400.0,13.1292,13.1292,13.1236,13.1292,35400.0
2007-04-23 14:20:00,23.18,23.19,23.17,23.18,50800.0,13.1292,13.1349,13.1236,13.1292,50800.0
2007-04-23 14:30:00,23.18,23.19,23.17,23.18,54200.0,13.1292,13.1349,13.1236,13.1292,54200.0
2007-04-23 14:40:00,23.19,23.19,23.16,23.17,60900.0,13.1349,13.1349,13.1179,13.1236,60900.0
2007-04-23 14:50:00,23.17,23.19,23.16,23.19,50300.0,13.1236,13.1349,13.1179,13.1349,50300.0
2007-04-23 15:00:00,23.18,23.19,23.17,23.18,74700.0,13.1292,13.1349,13.1236,13.1292,74700.0
2007-04-23 15:10:00,23.18,23.18,23.17,23.18,36400.0,13.1292,13.1292,13.1236,13.1292,36400.0
2007-04-23 15:20:00,23.17,23.21,23.17,23.19,111500.0,13.1236,13.1462,13.1236,13.1349,111500.0
2007-04-23 15:30:00,23.2,23.21,23.19,23.21,52300.0,13.1405,13.1462,13.1349,13.1462,52300.0
2007-04-23 15:40:00,23.21,23.22,23.2,23.2,85700.0,13.1462,13.1519,13.1405,13.1405,85700.0
2007-04-23 15:50:00,23.2,23.21,23.18,23.19,67600.0,13.1405,13.1462,13.1292,13.1349,67600.0
2007-04-24 09:30:00,23.59,23.59,23.26,23.28,68500.0,13.3614,13.3614,13.1745,13.1859,68500.0
2007-04-24 09:40:00,23.28,23.28,23.18,23.19,54900.0,13.1859,13.1859,13.1292,13.1349,54900.0
2007-04-24 09:50:00,23.19,23.21,23.19,23.2,31600.0,13.1349,13.1462,13.1349,13.1405,31600.0
2007-04-24 10:00:00,23.19,23.2,23.12,23.17,142100.0,13.1349,13.1405,13.0952,13.1236,142100.0
2007-04-24 10:10:00,23.17,23.17,23.16,23.17,21000.0,13.1236,13.1236,13.1179,13.1236,21000.0
2007-04-24 10:20:00,23.17,23.17,23.13,23.13,43100.0,13.1236,13.1236,13.1009,13.1009,43100.0
2007-04-24 10:30:00,23.14,23.18,23.12,23.17,63700.0,13.1066,13.1292,13.0952,13.1236,63700.0
2007-04-24 10:40:00,23.17,23.18,23.17,23.18,14300.0,13.1236,13.1292,13.1236,13.1292,14300.0
2007-04-24 10:50:00,23.18,23.18,23.17,23.18,24700.0,13.1292,13.1292,13.1236,13.1292,24700.0
2007-04-24 11:00:00,23.17,23.2,23.17,23.18,63600.0,13.1236,13.1405,13.1236,13.1292,63600.0
2007-04-24 11:10:00,23.18,23.23,23.18,23.2,78100.0,13.1292,13.1575,13.1292,13.1405,78100.0
2007-04-24 11:20:00,23.2,23.21,23.19,23.21,41900.0,13.1405,13.1462,13.1349,13.1462,41900.0
2007-04-24 11:30:00,23.22,23.26,23.22,23.25,57200.0,13.1519,13.1745,13.1519,13.1689,57200.0
2007-04-24 11:40:00,23.25,23.26,23.23,23.23,53400.0,13.1689,13.1745,13.1575,13.1575,53400.0
2007-04-24 11:50:00,23.23,23.24,23.23,23.23,12200.0,13.1575,13.1632,13.1575,13.1575,12200.0
2007-04-24 12:00:00,23.23,23.25,23.21,23.25,92900.0,13.1575,13.1689,13.1462,13.1689,92900.0
2007-04-24 12:10:00,23.26,23.26,23.21,23.22,56100.0,13.1745,13.1745,13.1462,13.1519,56100.0
2007-04-24 12:20:00,23.21,23.22,23.2,23.2,14400.0,13.1462,13.1519,13.1405,13.1405,14400.0
2007-04-24 12:30:00,23.2,23.21,23.2,23.2,8500.0,13.1405,13.1462,13.1405,13.1405,8500.0
2007-04-24 12:40:00,23.2,23.21,23.2,23.2,14500.0,13.1405,13.1462,13.1405,13.1405,14500.0
2007-04-24 12:50:00,23.2,23.21,23.19,23.19,24700.0,13.1405,13.1462,13.1349,13.1349,24700.0
2007-04-24 13:00:00,23.2,23.2,23.15,23.18,67500.0,13.1405,13.1405,13.1122,13.1292,67500.0
2007-04-24 13:10:00,23.17,23.18,23.17,23.17,16300.0,13.1236,13.1292,13.1236,13.1236,16300.0
2007-04-24 13:20:00,23.18,23.18,23.17,23.17,13600.0,13.1292,13.1292,13.1236,13.1236,13600.0
2007-04-24 13:30:00,23.17,23.18,23.17,23.17,68000.0,13.1236,13.1292,13.1236,13.1236,68000.0
2007-04-24 13:40:00,23.17,23.18,23.15,23.15,63200.0,13.1236,13.1292,13.1122,13.1122,63200.0
2007-04-24 13:50:00,23.16,23.16,23.15,23.15,15600.0,13.1179,13.1179,13.1122,13.1122,15600.0
2007-04-24 14:00:00,23.15,23.18,23.15,23.18,92600.0,13.1122,13.1292,13.1122,13.1292,92600.0
2007-04-24 14:10:00,23.18,23.22,23.18,23.21,75500.0,13.1292,13.1519,13.1292,13.1462,75500.0
2007-04-24 14:20:00,23.21,23.21,23.2,23.21,57400.0,13.1462,13.1462,13.1405,13.1462,57400.0
2007-04-24 14:30:00,23.21,23.21,23.2,23.21,43100.0,13.1462,13.1462,13.1405,13.1462,43100.0
2007-04-24 14:40:00,23.2,23.21,23.2,23.2,32400.0,13.1405,13.1462,13.1405,13.1405,32400.0
2007-04-24 14:50:00,23.21,23.21,23.2,23.21,45300.0,13.1462,13.1462,13.1405,13.1462,45300.0
2007-04-24 15:00:00,23.21,23.23,23.2,23.23,85500.0,13.1462,13.1575,13.1405,13.1575,85500.0
2007-04-24 15:10:00,23.23,23.23,23.22,23.22,58300.0,13.1575,13.1575,13.1519,13.1519,58300.0
2007-04-24 15:20:00,23.23,23.25,23.22,23.25,93700.0,13.1575,13.1689,13.1519,13.1689,93700.0
2007-04-24 15:30:00,23.24,23.28,23.24,23.26,93100.0,13.1632,13.1859,13.1632,13.1745,93100.0
2007-04-24 15:40:00,23.27,23.27,23.26,23.26,95600.0,13.1802,13.1802,13.1745,13.1745,95600.0
2007-04-24 15:50:00,23.26,23.27,23.19,23.21,149800.0,13.1745,13.1802,13.1349,13.1462,149800.0
2007-04-25 09:30:00,23.29,23.4,23.29,23.38,90000.0,13.1915,13.2538,13.1915,13.2425,90000.0
2007-04-25 09:40:00,23.38,23.39,23.36,23.38,111300.0,13.2425,13.2482,13.2312,13.2425,111300.0
2007-04-25 09:50:00,23.38,23.38,23.29,23.35,104300.0,13.2425,13.2425,13.1915,13.2255,104300.0
2007-04-25 10:00:00,23.34,23.34,23.28,23.29,65400.0,13.2198,13.2198,13.1859,13.1915,65400.0
2007-04-25 10:10:00,23.29,23.3,23.26,23.29,83900.0,13.1915,13.1972,13.1745,13.1915,83900.0
2007-04-25 10:20:00,23.29,23.36,23.29,23.36,84300.0,13.1915,13.2312,13.1915,13.2312,84300.0
2007-04-25 10:30:00,23.35,23.36,23.34,23.35,33400.0,13.2255,13.2312,13.2198,13.2255,33400.0
2007-04-25 10:40:00,23.35,23.36,23.34,23.36,28900.0,13.2255,13.2312,13.2198,13.2312,28900.0
2007-04-25 10:50:00,23.35,23.36,23.34,23.34,23100.0,13.2255,13.2312,13.2198,13.2198,23100.0
2007-04-25 11:00:00,23.34,23.41,23.34,23.4,81700.0,13.2198,13.2595,13.2198,13.2538,81700.0
2007-04-25 11:10:00,23.39,23.4,23.38,23.38,45000.0,13.2482,13.2538,13.2425,13.2425,45000.0
2007-04-25 11:20:00,23.38,23.39,23.37,23.38,23800.0,13.2425,13.2482,13.2368,13.2425,23800.0
2007-04-25 11:30:00,23.37,23.38,23.36,23.36,52300.0,13.2368,13.2425,13.2312,13.2312,52300.0
2007-04-25 11:40:00,23.37,23.37,23.36,23.37,18600.0,13.2368,13.2368,13.2312,13.2368,18600.0
2007-04-25 11:50:00,23.36,23.38,23.35,23.37,69200.0,13.2312,13.2425,13.2255,13.2368,69200.0
2007-04-25 12:00:00,23.37,23.38,23.37,23.37,38500.0,13.2368,13.2425,13.2368,13.2368,38500.0
2007-04-25 12:10:00,23.37,23.43,23.36,23.39,160100.0,13.2368,13.2708,13.2312,13.2482,160100.0
2007-04-25 12:20:00,23.39,23.44,23.39,23.39,115100.0,13.2482,13.2765,13.2482,13.2482,115100.0
2007-04-25 12:30:00,23.4,23.41,23.36,23.36,97200.0,13.2538,13.2595,13.2312,13.2312,97200.0
2007-04-25 12:40:00,23.36,23.36,23.31,23.32,37400.0,13.2312,13.2312,13.2028,13.2085,37400.0
2007-04-25 12:50:00,23.32,23.33,23.31,23.31,33100.0,13.2085,13.2142,13.2028,13.2028,33100.0
2007-04-25 13:00:00,23.32,23.32,23.3,23.3,34000.0,13.2085,13.2085,13.1972,13.1972,34000.0
2007-04-25 13:10:00,23.3,23.33,23.29,23.33,60600.0,13.1972,13.2142,13.1915,13.2142,60600.0
2007-04-25 13:20:00,23.33,23.38,23.33,23.38,40400.0,13.2142,13.2425,13.2142,13.2425,40400.0
2007-04-25 13:30:00,23.37,23.39,23.36,23.38,86400.0,13.2368,13.2482,13.2312,13.2425,86400.0
2007-04-25 13:40:00,23.38,23.41,23.38,23.41,70200.0,13.2425,13.2595,13.2425,13.2595,70200.0
2007-04-25 13:50:00,23.41,23.41,23.4,23.4,68500.0,13.2595,13.2595,13.2538,13.2538,68500.0
2007-04-25 14:00:00,23.4,23.4,23.38,23.39,60800.0,13.2538,13.2538,13.2425,13.2482,60800.0
2007-04-25 14:10:00,23.39,23.4,23.38,23.38,37700.0,13.2482,13.2538,13.2425,13.2425,37700.0
2007-04-25 14:20:00,23.38,23.38,23.36,23.36,41900.0,13.2425,13.2425,13.2312,13.2312,41900.0
2007-04-25 14:30:00,23.36,23.37,23.36,23.36,25600.0,13.2312,13.2368,13.2312,13.2312,25600.0
2007-04-25 14:40:00,23.36,23.37,23.35,23.36,28900.0,13.2312,13.2368,13.2255,13.2312,28900.0
2007-04-25 14:50:00,23.36,23.39,23.35,23.38,89500.0,13.2312,13.2482,13.2255,13.2425,89500.0
2007-04-25 15:00:00,23.38,23.49,23.38,23.41,362700.0,13.2425,13.3048,13.2425,13.2595,362700.0
2007-04-25 15:10:00,23.4,23.41,23.37,23.37,45800.0,13.2538,13.2595,13.2368,13.2368,45800.0
2007-04-25 15:20:00,23.38,23.4,23.37,23.4,63200.0,13.2425,13.2538,13.2368,13.2538,63200.0
2007-04-25 15:30:00,23.4,23.41,23.38,23.39,142600.0,13.2538,13.2595,13.2425,13.2482,142600.0
2007-04-25 15:40:00,23.39,23.42,23.38,23.41,215400.0,13.2482,13.2652,13.2425,13.2595,215400.0
2007-04-25 15:50:00,23.41,23.42,23.38,23.38,231300.0,13.2595,13.2652,13.2425,13.2425,231300.0
2007-04-26 09:30:00,22.98,23.36,22.75,23.2,141200.0,13.0159,13.2312,12.8857,13.1405,141200.0
2007-04-26 09:40:00,23.21,23.27,23.18,23.25,98000.0,13.1462,13.1802,13.1292,13.1689,98000.0
2007-04-26 09:50:00,23.25,23.26,23.18,23.2,103900.0,13.1689,13.1745,13.1292,13.1405,103900.0
2007-04-26 10:00:00,23.2,23.21,23.17,23.18,68600.0,13.1405,13.1462,13.1236,13.1292,68600.0
2007-04-26 10:10:00,23.17,23.18,23.13,23.14,102600.0,13.1236,13.1292,13.1009,13.1066,102600.0
2007-04-26 10:20:00,23.14,23.15,23.13,23.14,62500.0,13.1066,13.1122,13.1009,13.1066,62500.0
2007-04-26 10:30:00,23.15,23.16,23.13,23.14,97600.0,13.1122,13.1179,13.1009,13.1066,97600.0
2007-04-26 10:40:00,23.13,23.17,23.13,23.17,45400.0,13.1009,13.1236,13.1009,13.1236,45400.0
2007-04-26 10:50:00,23.17,23.23,23.15,23.22,145900.0,13.1236,13.1575,13.1122,13.1519,145900.0
2007-04-26 11:00:00,23.23,23.24,23.22,23.24,93000.0,13.1575,13.1632,13.1519,13.1632,93000.0
2007-04-26 11:10:00,23.25,23.3,23.24,23.29,106300.0,13.1689,13.1972,13.1632,13.1915,106300.0
2007-04-26 11:20:00,23.29,23.31,23.28,23.28,74300.0,13.1915,13.2028,13.1859,13.1859,74300.0
2007-04-26 11:30:00,23.28,23.29,23.27,23.29,49500.0,13.1859,13.1915,13.1802,13.1915,49500.0
2007-04-26 11:40:00,23.28,23.32,23.28,23.32,48700.0,13.1859,13.2085,13.1859,13.2085,48700.0
2007-04-26 11:50:00,23.31,23.32,23.3,23.31,87900.0,13.2028,13.2085,13.1972,13.2028,87900.0
2007-04-26 12:00:00,23.3,23.31,23.3,23.3,33100.0,13.1972,13.2028,13.1972,13.1972,33100.0
2007-04-26 12:10:00,23.3,23.31,23.3,23.3,28000.0,13.1972,13.2028,13.1972,13.1972,28000.0
2007-04-26 12:20:00,23.3,23.32,23.29,23.32,63800.0,13.1972,13.2085,13.1915,13.2085,63800.0
2007-04-26 12:30:00,23.32,23.36,23.31,23.32,175800.0,13.2085,13.2312,13.2028,13.2085,175800.0
2007-04-26 12:40:00,23.32,23.33,23.31,23.32,37300.0,13.2085,13.2142,13.2028,13.2085,37300.0
2007-04-26 12:50:00,23.31,23.32,23.31,23.32,12200.0,13.2028,13.2085,13.2028,13.2085,12200.0
2007-04-26 13:00:00,23.32,23.32,23.28,23.28,59400.0,13.2085,13.2085,13.1859,13.1859,59400.0
2007-04-26 13:10:00,23.28,23.28,23.25,23.27,42400.0,13.1859,13.1859,13.1689,13.1802,42400.0
2007-04-26 13:20:00,23.27,23.27,23.24,23.24,57700.0,13.1802,13.1802,13.1632,13.1632,57700.0
2007-04-26 13:30:00,23.24,23.25,23.21,23.21,31400.0,13.1632,13.1689,13.1462,13.1462,31400.0
2007-04-26 13:40:00,23.21,23.22,23.19,23.19,46000.0,13.1462,13.1519,13.1349,13.1349,46000.0
2007-04-26 13:50:00,23.2,23.26,23.2,23.26,76000.0,13.1405,13.1745,13.1405,13.1745,76000.0
2007-04-26 14:00:00,23.26,23.29,23.25,23.27,103400.0,13.1745,13.1915,13.1689,13.1802,103400.0
2007-04-26 14:10:00,23.27,23.27,23.25,23.26,60400.0,13.1802,13.1802,13.1689,13.1745,60400.0
2007-04-26 14:20:00,23.26,23.27,23.22,23.22,51000.0,13.1745,13.1802,13.1519,13.1519,51000.0
2007-04-26 14:30:00,23.23,23.23,23.18,23.19,78500.0,13.1575,13.1575,13.1292,13.1349,78500.0
2007-04-26 14:40:00,23.2,23.25,23.19,23.22,131900.0,13.1405,13.1689,13.1349,13.1519,131900.0
2007-04-26 14:50:00,23.22,23.26,23.21,23.24,121800.0,13.1519,13.1745,13.1462,13.1632,121800.0
2007-04-26 15:00:00,23.24,23.25,23.22,23.24,62600.0,13.1632,13.1689,13.1519,13.1632,62600.0
2007-04-26 15:10:00,23.23,23.24,23.22,23.23,51100.0,13.1575,13.1632,13.1519,13.1575,51100.0
2007-04-26 15:20:00,23.23,23.29,23.22,23.28,107100.0,13.1575,13.1915,13.1519,13.1859,107100.0
2007-04-26 15:30:00,23.28,23.28,23.22,23.23,93600.0,13.1859,13.1859,13.1519,13.1575,93600.0
2007-04-26 15:40:00,23.22,23.23,23.19,23.23,146900.0,13.1519,13.1575,13.1349,13.1575,146900.0
2007-04-26 15:50:00,23.23,23.24,23.15,23.2,327800.0,13.1575,13.1632,13.1122,13.1405,327800.0
2007-04-27 09:30:00,23.18,23.29,23.13,23.22,109400.0,13.1292,13.1915,13.1009,13.1519,109400.0
2007-04-27 09:40:00,23.22,23.23,23.14,23.15,67700.0,13.1519,13.1575,13.1066,13.1122,67700.0
2007-04-27 09:50:00,23.15,23.19,23.14,23.17,68700.0,13.1122,13.1349,13.1066,13.1236,68700.0
2007-04-27 10:00:00,23.17,23.21,23.15,23.2,116600.0,13.1236,13.1462,13.1122,13.1405,116600.0
2007-04-27 10:10:00,23.2,23.2,23.12,23.12,95400.0,13.1405,13.1405,13.0952,13.0952,95400.0
2007-04-27 10:20:00,23.11,23.15,23.09,23.14,46800.0,13.0896,13.1122,13.0782,13.1066,46800.0
2007-04-27 10:30:00,23.14,23.17,23.09,23.1,89200.0,13.1066,13.1236,13.0782,13.0839,89200.0
2007-04-27 10:40:00,23.09,23.09,23.05,23.07,67800.0,13.0782,13.0782,13.0556,13.0669,67800.0
2007-04-27 10:50:00,23.07,23.1,23.03,23.09,61500.0,13.0669,13.0839,13.0443,13.0782,61500.0
2007-04-27 11:00:00,23.09,23.09,23.05,23.09,99500.0,13.0782,13.0782,13.0556,13.0782,99500.0
2007-04-27 11:10:00,23.09,23.1,23.06,23.07,70600.0,13.0782,13.0839,13.0612,13.0669,70600.0
2007-04-27 11:20:00,23.08,23.11,23.06,23.1,95300.0,13.0726,13.0896,13.0612,13.0839,95300.0
2007-04-27 11:30:00,23.1,23.15,23.08,23.13,174300.0,13.0839,13.1122,13.0726,13.1009,174300.0
2007-04-27 11:40:00,23.14,23.15,23.12,23.15,45000.0,13.1066,13.1122,13.0952,13.1122,45000.0
2007-04-27 11:50:00,23.15,23.17,23.13,23.15,106600.0,13.1122,13.1236,13.1009,13.1122,106600.0
2007-04-27 12:00:00,23.14,23.15,23.11,23.12,86600.0,13.1066,13.1122,13.0896,13.0952,86600.0
2007-04-27 12:10:00,23.12,23.12,23.09,23.1,67200.0,13.0952,13.0952,13.0782,13.0839,67200.0
2007-04-27 12:20:00,23.1,23.11,23.1,23.1,61100.0,13.0839,13.0896,13.0839,13.0839,61100.0
2007-04-27 12:30:00,23.1,23.14,23.1,23.14,106400.0,13.0839,13.1066,13.0839,13.1066,106400.0
2007-04-27 12:40:00,23.14,23.22,23.14,23.21,132600.0,13.1066,13.1519,13.1066,13.1462,132600.0
2007-04-27 12:50:00,23.21,23.22,23.2,23.21,49700.0,13.1462,13.1519,13.1405,13.1462,49700.0
2007-04-27 13:00:00,23.2,23.21,23.2,23.2,43800.0,13.1405,13.1462,13.1405,13.1405,43800.0
2007-04-27 13:10:00,23.2,23.2,23.11,23.13,114500.0,13.1405,13.1405,13.0896,13.1009,114500.0
2007-04-27 13:20:00,23.12,23.13,23.09,23.12,93400.0,13.0952,13.1009,13.0782,13.0952,93400.0
2007-04-27 13:30:00,23.13,23.15,23.1,23.11,99300.0,13.1009,13.1122,13.0839,13.0896,99300.0
2007-04-27 13:40:00,23.11,23.12,23.1,23.11,57500.0,13.0896,13.0952,13.0839,13.0896,57500.0
2007-04-27 13:50:00,23.12,23.12,23.09,23.1,110500.0,13.0952,13.0952,13.0782,13.0839,110500.0
2007-04-27 14:00:00,23.11,23.11,23.09,23.11,63800.0,13.0896,13.0896,13.0782,13.0896,63800.0
2007-04-27 14:10:00,23.11,23.11,23.1,23.11,39100.0,13.0896,13.0896,13.0839,13.0896,39100.0
2007-04-27 14:20:00,23.11,23.16,23.1,23.11,147500.0,13.0896,13.1179,13.0839,13.0896,147500.0
2007-04-27 14:30:00,23.1,23.18,23.1,23.17,161100.0,13.0839,13.1292,13.0839,13.1236,161100.0
2007-04-27 14:40:00,23.17,23.17,23.1,23.12,222000.0,13.1236,13.1236,13.0839,13.0952,222000.0
2007-04-27 14:50:00,23.12,23.14,23.12,23.12,92800.0,13.0952,13.1066,13.0952,13.0952,92800.0
2007-04-27 15:00:00,23.13,23.13,23.1,23.11,72800.0,13.1009,13.1009,13.0839,13.0896,72800.0
2007-04-27 15:10:00,23.11,23.15,23.1,23.13,130100.0,13.0896,13.1122,13.0839,13.1009,130100.0
2007-04-27 15:20:00,23.13,23.13,23.11,23.11,59700.0,13.1009,13.1009,13.0896,13.0896,59700.0
2007-04-27 15:30:00,23.12,23.13,23.11,23.11,117800.0,13.0952,13.1009,13.0896,13.0896,117800.0
2007-04-27 15:40:00,23.11,23.11,23.05,23.06,240600.0,13.0896,13.0896,13.0556,13.0612,240600.0
2007-04-27 15:50:00,23.06,23.09,23.04,23.07,177700.0,13.0612,13.0782,13.0499,13.0669,177700.0
2007-04-30 09:30:00,23.16,23.2,23.12,23.14,134100.0,13.1179,13.1405,13.0952,13.1066,134100.0
2007-04-30 09:40:00,23.14,23.14,23.07,23.07,32000.0,13.1066,13.1066,13.0669,13.0669,32000.0
2007-04-30 09:50:00,23.07,23.12,23.04,23.11,64000.0,13.0669,13.0952,13.0499,13.0896,64000.0
2007-04-30 10:00:00,23.12,23.17,23.11,23.13,76100.0,13.0952,13.1236,13.0896,13.1009,76100.0
2007-04-30 10:10:00,23.13,23.2,23.13,23.2,47200.0,13.1009,13.1405,13.1009,13.1405,47200.0
2007-04-30 10:20:00,23.2,23.24,23.19,23.23,105800.0,13.1405,13.1632,13.1349,13.1575,105800.0
2007-04-30 10:30:00,23.22,23.3,23.21,23.29,88000.0,13.1519,13.1972,13.1462,13.1915,88000.0
2007-04-30 10:40:00,23.28,23.28,23.23,23.24,52800.0,13.1859,13.1859,13.1575,13.1632,52800.0
2007-04-30 10:50:00,23.24,23.29,23.23,23.29,38200.0,13.1632,13.1915,13.1575,13.1915,38200.0
2007-04-30 11:00:00,23.28,23.28,23.24,23.24,42500.0,13.1859,13.1859,13.1632,13.1632,42500.0
2007-04-30 11:10:00,23.24,23.25,23.22,23.24,46200.0,13.1632,13.1689,13.1519,13.1632,46200.0
2007-04-30 11:20:00,23.25,23.27,23.24,23.27,34400.0,13.1689,13.1802,13.1632,13.1802,34400.0
2007-04-30 11:30:00,23.27,23.31,23.26,23.28,83500.0,13.1802,13.2028,13.1745,13.1859,83500.0
2007-04-30 11:40:00,23.29,23.29,23.24,23.25,67900.0,13.1915,13.1915,13.1632,13.1689,67900.0
2007-04-30 11:50:00,23.25,23.25,23.23,23.24,15000.0,13.1689,13.1689,13.1575,13.1632,15000.0
2007-04-30 12:00:00,23.24,23.24,23.23,23.23,10400.0,13.1632,13.1632,13.1575,13.1575,10400.0
2007-04-30 12:10:00,23.24,23.3,23.23,23.29,114400.0,13.1632,13.1972,13.1575,13.1915,114400.0
2007-04-30 12:20:00,23.29,23.35,23.28,23.35,90400.0,13.1915,13.2255,13.1859,13.2255,90400.0
2007-04-30 12:30:00,23.36,23.38,23.35,23.37,92200.0,13.2312,13.2425,13.2255,13.2368,92200.0
2007-04-30 12:40:00,23.36,23.37,23.33,23.34,127000.0,13.2312,13.2368,13.2142,13.2198,127000.0
2007-04-30 12:50:00,23.33,23.34,23.33,23.33,10400.0,13.2142,13.2198,13.2142,13.2142,10400.0
2007-04-30 13:00:00,23.33,23.34,23.33,23.34,60300.0,13.2142,13.2198,13.2142,13.2198,60300.0
2007-04-30 13:10:00,23.34,23.34,23.33,23.34,20700.0,13.2198,13.2198,13.2142,13.2198,20700.0
2007-04-30 13:20:00,23.34,23.34,23.33,23.34,44300.0,13.2198,13.2198,13.2142,13.2198,44300.0
2007-04-30 13:30:00,23.33,23.34,23.33,23.34,21200.0,13.2142,13.2198,13.2142,13.2198,21200.0
2007-04-30 13:40:00,23.33,23.34,23.33,23.34,25300.0,13.2142,13.2198,13.2142,13.2198,25300.0
2007-04-30 13:50:00,23.34,23.34,23.32,23.32,39800.0,13.2198,13.2198,13.2085,13.2085,39800.0
2007-04-30 14:00:00,23.32,23.33,23.31,23.32,30400.0,13.2085,13.2142,13.2028,13.2085,30400.0
2007-04-30 14:10:00,23.32,23.32,23.31,23.31,15800.0,13.2085,13.2085,13.2028,13.2028,15800.0
2007-04-30 14:20:00,23.32,23.32,23.31,23.32,39700.0,13.2085,13.2085,13.2028,13.2085,39700.0
2007-04-30 14:30:00,23.32,23.32,23.28,23.28,54000.0,13.2085,13.2085,13.1859,13.1859,54000.0
2007-04-30 14:40:00,23.28,23.29,23.27,23.27,195600.0,13.1859,13.1915,13.1802,13.1802,195600.0
2007-04-30 14:50:00,23.27,23.27,23.24,23.24,47200.0,13.1802,13.1802,13.1632,13.1632,47200.0
2007-04-30 15:00:00,23.25,23.25,23.21,23.21,48200.0,13.1689,13.1689,13.1462,13.1462,48200.0
2007-04-30 15:10:00,23.22,23.24,23.14,23.16,305600.0,13.1519,13.1632,13.1066,13.1179,305600.0
2007-04-30 15:20:00,23.16,23.16,23.09,23.13,214200.0,13.1179,13.1179,13.0782,13.1009,214200.0
2007-04-30 15:30:00,23.13,23.19,23.12,23.14,101400.0,13.1009,13.1349,13.0952,13.1066,101400.0
2007-04-30 15:40:00,23.15,23.15,23.07,23.1,115400.0,13.1122,13.1122,13.0669,13.0839,115400.0
2007-04-30 15:50:00,23.09,23.1,23.04,23.06,153100.0,13.0782,13.0839,13.0499,13.0612,153100.0
2007-05-01 09:30:00,23.07,23.17,23.07,23.11,83900.0,13.0669,13.1236,13.0669,13.0896,83900.0
2007-05-01 09:40:00,23.1,23.1,23.07,23.08,100100.0,13.0839,13.0839,13.0669,13.0726,100100.0
2007-05-01 09:50:00,23.08,23.08,23.03,23.04,79600.0,13.0726,13.0726,13.0443,13.0499,79600.0
2007-05-01 10:00:00,23.04,23.1,22.98,23.01,131400.0,13.0499,13.0839,13.0159,13.0329,131400.0
2007-05-01 10:10:00,23.01,23.02,22.88,22.88,109300.0,13.0329,13.0386,12.9593,12.9593,109300.0
2007-05-01 10:20:00,22.88,22.88,22.82,22.82,164300.0,12.9593,12.9593,12.9253,12.9253,164300.0
2007-05-01 10:30:00,22.83,22.87,22.81,22.83,176900.0,12.931,12.9536,12.9196,12.931,176900.0
2007-05-01 10:40:00,22.83,22.87,22.82,22.85,111100.0,12.931,12.9536,12.9253,12.9423,111100.0
2007-05-01 10:50:00,22.86,23.02,22.85,23.0,144300.0,12.948,13.0386,12.9423,13.0273,144300.0
2007-05-01 11:00:00,23.0,23.0,22.93,22.95,37800.0,13.0273,13.0273,12.9876,12.9989,37800.0
2007-05-01 11:10:00,22.95,22.96,22.92,22.95,50300.0,12.9989,13.0046,12.982,12.9989,50300.0
2007-05-01 11:20:00,22.96,22.97,22.94,22.94,36900.0,13.0046,13.0103,12.9933,12.9933,36900.0
2007-05-01 11:30:00,22.94,22.97,22.93,22.95,48900.0,12.9933,13.0103,12.9876,12.9989,48900.0
2007-05-01 11:40:00,22.95,22.96,22.94,22.94,34900.0,12.9989,13.0046,12.9933,12.9933,34900.0
2007-05-01 11:50:00,22.94,22.95,22.9,22.9,36800.0,12.9933,12.9989,12.9706,12.9706,36800.0
2007-05-01 12:00:00,22.9,22.91,22.9,22.9,46900.0,12.9706,12.9763,12.9706,12.9706,46900.0
2007-05-01 12:10:00,22.9,22.94,22.9,22.93,95400.0,12.9706,12.9933,12.9706,12.9876,95400.0
2007-05-01 12:20:00,22.93,22.95,22.91,22.95,42200.0,12.9876,12.9989,12.9763,12.9989,42200.0
2007-05-01 12:30:00,22.95,22.97,22.94,22.97,28900.0,12.9989,13.0103,12.9933,13.0103,28900.0
2007-05-01 12:40:00,22.96,22.97,22.95,22.95,30100.0,13.0046,13.0103,12.9989,12.9989,30100.0
2007-05-01 12:50:00,22.95,22.97,22.95,22.97,21000.0,12.9989,13.0103,12.9989,13.0103,21000.0
2007-05-01 13:00:00,22.97,22.97,22.94,22.95,30900.0,13.0103,13.0103,12.9933,12.9989,30900.0
2007-05-01 13:10:00,22.95,22.95,22.94,22.95,26500.0,12.9989,12.9989,12.9933,12.9989,26500.0
2007-05-01 13:20:00,22.95,23.0,22.94,23.0,97700.0,12.9989,13.0273,12.9933,13.0273,97700.0
2007-05-01 13:30:00,23.0,23.03,23.0,23.01,94000.0,13.0273,13.0443,13.0273,13.0329,94000.0
2007-05-01 13:40:00,23.01,23.06,23.01,23.04,45700.0,13.0329,13.0612,13.0329,13.0499,45700.0
2007-05-01 13:50:00,23.04,23.06,23.04,23.06,37600.0,13.0499,13.0612,13.0499,13.0612,37600.0
2007-05-01 14:00:00,23.06,23.11,23.05,23.08,162100.0,13.0612,13.0896,13.0556,13.0726,162100.0
2007-05-01 14:10:00,23.09,23.09,23.03,23.05,84000.0,13.0782,13.0782,13.0443,13.0556,84000.0
2007-05-01 14:20:00,23.04,23.06,23.04,23.04,57800.0,13.0499,13.0612,13.0499,13.0499,57800.0
2007-05-01 14:30:00,23.04,23.09,23.04,23.08,121700.0,13.0499,13.0782,13.0499,13.0726,121700.0
2007-05-01 14:40:00,23.08,23.13,23.08,23.12,56000.0,13.0726,13.1009,13.0726,13.0952,56000.0
2007-05-01 14:50:00,23.12,23.13,23.11,23.12,76200.0,13.0952,13.1009,13.0896,13.0952,76200.0
2007-05-01 15:00:00,23.12,23.13,23.08,23.08,61300.0,13.0952,13.1009,13.0726,13.0726,61300.0
2007-05-01 15:10:00,23.09,23.13,23.08,23.12,159000.0,13.0782,13.1009,13.0726,13.0952,159000.0
2007-05-01 15:20:00,23.12,23.17,23.09,23.09,179000.0,13.0952,13.1236,13.0782,13.0782,179000.0
2007-05-01 15:30:00,23.1,23.15,23.09,23.15,172100.0,13.0839,13.1122,13.0782,13.1122,172100.0
2007-05-01 15:40:00,23.15,23.19,23.13,23.19,189500.0,13.1122,13.1349,13.1009,13.1349,189500.0
2007-05-01 15:50:00,23.18,23.21,23.15,23.18,465200.0,13.1292,13.1462,13.1122,13.1292,465200.0
2007-05-02 09:30:00,23.25,23.38,23.21,23.35,66200.0,13.1689,13.2425,13.1462,13.2255,66200.0
2007-05-02 09:40:00,23.35,23.38,23.25,23.29,63400.0,13.2255,13.2425,13.1689,13.1915,63400.0
2007-05-02 09:50:00,23.27,23.33,23.27,23.32,102200.0,13.1802,13.2142,13.1802,13.2085,102200.0
2007-05-02 10:00:00,23.32,23.35,23.31,23.34,105800.0,13.2085,13.2255,13.2028,13.2198,105800.0
2007-05-02 10:10:00,23.35,23.35,23.27,23.29,83700.0,13.2255,13.2255,13.1802,13.1915,83700.0
2007-05-02 10:20:00,23.29,23.31,23.28,23.3,49900.0,13.1915,13.2028,13.1859,13.1972,49900.0
2007-05-02 10:30:00,23.3,23.32,23.25,23.3,259600.0,13.1972,13.2085,13.1689,13.1972,259600.0
2007-05-02 10:40:00,23.3,23.33,23.26,23.27,337400.0,13.1972,13.2142,13.1745,13.1802,337400.0
2007-05-02 10:50:00,23.27,23.31,23.27,23.31,276000.0,13.1802,13.2028,13.1802,13.2028,276000.0
2007-05-02 11:00:00,23.3,23.31,23.3,23.3,72500.0,13.1972,13.2028,13.1972,13.1972,72500.0
2007-05-02 11:10:00,23.3,23.32,23.3,23.32,169500.0,13.1972,13.2085,13.1972,13.2085,169500.0
2007-05-02 11:20:00,23.32,23.33,23.32,23.33,33700.0,13.2085,13.2142,13.2085,13.2142,33700.0
2007-05-02 11:30:00,23.32,23.33,23.32,23.32,244000.0,13.2085,13.2142,13.2085,13.2085,244000.0
2007-05-02 11:40:00,23.33,23.33,23.29,23.29,86800.0,13.2142,13.2142,13.1915,13.1915,86800.0
2007-05-02 11:50:00,23.29,23.3,23.28,23.29,48800.0,13.1915,13.1972,13.1859,13.1915,48800.0
2007-05-02 12:00:00,23.29,23.3,23.28,23.29,39100.0,13.1915,13.1972,13.1859,13.1915,39100.0
2007-05-02 12:10:00,23.3,23.32,23.29,23.31,685400.0,13.1972,13.2085,13.1915,13.2028,685400.0
2007-05-02 12:20:00,23.31,23.35,23.31,23.34,113700.0,13.2028,13.2255,13.2028,13.2198,113700.0
2007-05-02 12:30:00,23.35,23.35,23.33,23.33,62600.0,13.2255,13.2255,13.2142,13.2142,62600.0
2007-05-02 12:40:00,23.34,23.34,23.33,23.33,36400.0,13.2198,13.2198,13.2142,13.2142,36400.0
2007-05-02 12:50:00,23.34,23.34,23.33,23.34,30500.0,13.2198,13.2198,13.2142,13.2198,30500.0
2007-05-02 13:00:00,23.34,23.34,23.33,23.34,67300.0,13.2198,13.2198,13.2142,13.2198,67300.0
2007-05-02 13:10:00,23.34,23.36,23.33,23.35,50600.0,13.2198,13.2312,13.2142,13.2255,50600.0
2007-05-02 13:20:00,23.35,23.38,23.35,23.37,108000.0,13.2255,13.2425,13.2255,13.2368,108000.0
2007-05-02 13:30:00,23.38,23.38,23.37,23.38,32300.0,13.2425,13.2425,13.2368,13.2425,32300.0
2007-05-02 13:40:00,23.37,23.39,23.37,23.38,45100.0,13.2368,13.2482,13.2368,13.2425,45100.0
2007-05-02 13:50:00,23.38,23.38,23.36,23.36,140000.0,13.2425,13.2425,13.2312,13.2312,140000.0
2007-05-02 14:00:00,23.36,23.37,23.36,23.37,63800.0,13.2312,13.2368,13.2312,13.2368,63800.0
2007-05-02 14:10:00,23.37,23.37,23.36,23.36,42000.0,13.2368,13.2368,13.2312,13.2312,42000.0
2007-05-02 14:20:00,23.37,23.38,23.35,23.36,185100.0,13.2368,13.2425,13.2255,13.2312,185100.0
2007-05-02 14:30:00,23.35,23.36,23.34,23.34,54500.0,13.2255,13.2312,13.2198,13.2198,54500.0
2007-05-02 14:40:00,23.34,23.35,23.32,23.32,50300.0,13.2198,13.2255,13.2085,13.2085,50300.0
2007-05-02 14:50:00,23.33,23.33,23.32,23.33,35600.0,13.2142,13.2142,13.2085,13.2142,35600.0
2007-05-02 15:00:00,23.32,23.33,23.32,23.32,17300.0,13.2085,13.2142,13.2085,13.2085,17300.0
2007-05-02 15:10:00,23.32,23.33,23.32,23.32,509000.0,13.2085,13.2142,13.2085,13.2085,509000.0
2007-05-02 15:20:00,23.32,23.35,23.32,23.35,67900.0,13.2085,13.2255,13.2085,13.2255,67900.0
2007-05-02 15:30:00,23.34,23.35,23.34,23.34,49300.0,13.2198,13.2255,13.2198,13.2198,49300.0
2007-05-02 15:40:00,23.34,23.34,23.31,23.31,82400.0,13.2198,13.2198,13.2028,13.2028,82400.0
2007-05-02 15:50:00,23.31,23.33,23.29,23.32,267700.0,13.2028,13.2142,13.1915,13.2085,267700.0
2007-05-03 09:30:00,23.28,23.45,23.28,23.41,125700.0,13.1859,13.2821,13.1859,13.2595,125700.0
2007-05-03 09:40:00,23.41,23.41,23.37,23.4,87200.0,13.2595,13.2595,13.2368,13.2538,87200.0
2007-05-03 09:50:00,23.4,23.4,23.37,23.37,48100.0,13.2538,13.2538,13.2368,13.2368,48100.0
2007-05-03 10:00:00,23.38,23.42,23.35,23.41,106300.0,13.2425,13.2652,13.2255,13.2595,106300.0
2007-05-03 10:10:00,23.4,23.4,23.37,23.39,74300.0,13.2538,13.2538,13.2368,13.2482,74300.0
2007-05-03 10:20:00,23.39,23.41,23.38,23.41,72500.0,13.2482,13.2595,13.2425,13.2595,72500.0
2007-05-03 10:30:00,23.4,23.42,23.37,23.41,131300.0,13.2538,13.2652,13.2368,13.2595,131300.0
2007-05-03 10:40:00,23.41,23.44,23.4,23.43,63500.0,13.2595,13.2765,13.2538,13.2708,63500.0
2007-05-03 10:50:00,23.43,23.44,23.42,23.44,45600.0,13.2708,13.2765,13.2652,13.2765,45600.0
2007-05-03 11:00:00,23.44,23.44,23.39,23.4,74800.0,13.2765,13.2765,13.2482,13.2538,74800.0
2007-05-03 11:10:00,23.39,23.4,23.39,23.4,43500.0,13.2482,13.2538,13.2482,13.2538,43500.0
2007-05-03 11:20:00,23.4,23.42,23.39,23.41,55300.0,13.2538,13.2652,13.2482,13.2595,55300.0
2007-05-03 11:30:00,23.41,23.41,23.39,23.41,264300.0,13.2595,13.2595,13.2482,13.2595,264300.0
2007-05-03 11:40:00,23.4,23.41,23.39,23.39,154000.0,13.2538,13.2595,13.2482,13.2482,154000.0
2007-05-03 11:50:00,23.39,23.41,23.38,23.39,200500.0,13.2482,13.2595,13.2425,13.2482,200500.0
2007-05-03 12:00:00,23.4,23.41,23.38,23.38,378700.0,13.2538,13.2595,13.2425,13.2425,378700.0
2007-05-03 12:10:00,23.38,23.41,23.38,23.41,53000.0,13.2425,13.2595,13.2425,13.2595,53000.0
2007-05-03 12:20:00,23.4,23.41,23.39,23.39,50100.0,13.2538,13.2595,13.2482,13.2482,50100.0
2007-05-03 12:30:00,23.39,23.41,23.38,23.4,53000.0,13.2482,13.2595,13.2425,13.2538,53000.0
2007-05-03 12:40:00,23.4,23.42,23.38,23.38,59500.0,13.2538,13.2652,13.2425,13.2425,59500.0
2007-05-03 12:50:00,23.39,23.4,23.38,23.4,22400.0,13.2482,13.2538,13.2425,13.2538,22400.0
2007-05-03 13:00:00,23.4,23.43,23.38,23.38,135800.0,13.2538,13.2708,13.2425,13.2425,135800.0
2007-05-03 13:10:00,23.38,23.4,23.36,23.4,41400.0,13.2425,13.2538,13.2312,13.2538,41400.0
2007-05-03 13:20:00,23.39,23.4,23.39,23.39,22300.0,13.2482,13.2538,13.2482,13.2482,22300.0
2007-05-03 13:30:00,23.39,23.4,23.39,23.39,17000.0,13.2482,13.2538,13.2482,13.2482,17000.0
2007-05-03 13:40:00,23.4,23.41,23.39,23.41,37500.0,13.2538,13.2595,13.2482,13.2595,37500.0
2007-05-03 13:50:00,23.41,23.41,23.4,23.41,36800.0,13.2595,13.2595,13.2538,13.2595,36800.0
2007-05-03 14:00:00,23.4,23.4,23.39,23.4,28500.0,13.2538,13.2538,13.2482,13.2538,28500.0
2007-05-03 14:10:00,23.4,23.41,23.39,23.4,22000.0,13.2538,13.2595,13.2482,13.2538,22000.0
2007-05-03 14:20:00,23.4,23.41,23.39,23.4,36900.0,13.2538,13.2595,13.2482,13.2538,36900.0
2007-05-03 14:30:00,23.39,23.4,23.38,23.39,37300.0,13.2482,13.2538,13.2425,13.2482,37300.0
2007-05-03 14:40:00,23.39,23.4,23.38,23.4,33600.0,13.2482,13.2538,13.2425,13.2538,33600.0
2007-05-03 14:50:00,23.4,23.4,23.39,23.4,65400.0,13.2538,13.2538,13.2482,13.2538,65400.0
2007-05-03 15:00:00,23.4,23.41,23.39,23.4,116400.0,13.2538,13.2595,13.2482,13.2538,116400.0
2007-05-03 15:10:00,23.4,23.4,23.39,23.4,29100.0,13.2538,13.2538,13.2482,13.2538,29100.0
2007-05-03 15:20:00,23.4,23.41,23.39,23.4,157600.0,13.2538,13.2595,13.2482,13.2538,157600.0
2007-05-03 15:30:00,23.4,23.4,23.39,23.4,49700.0,13.2538,13.2538,13.2482,13.2538,49700.0
2007-05-03 15:40:00,23.39,23.4,23.39,23.4,242100.0,13.2482,13.2538,13.2482,13.2538,242100.0
2007-05-03 15:50:00,23.4,23.4,23.39,23.4,66700.0,13.2538,13.2538,13.2482,13.2538,66700.0
2007-05-04 09:30:00,23.47,23.47,23.38,23.44,46800.0,13.2935,13.2935,13.2425,13.2765,46800.0
2007-05-04 09:40:00,23.46,23.47,23.4,23.42,110300.0,13.2878,13.2935,13.2538,13.2652,110300.0
2007-05-04 09:50:00,23.44,23.45,23.41,23.43,28600.0,13.2765,13.2821,13.2595,13.2708,28600.0
2007-05-04 10:00:00,23.43,23.45,23.38,23.38,103200.0,13.2708,13.2821,13.2425,13.2425,103200.0
2007-05-04 10:10:00,23.38,23.4,23.38,23.4,72800.0,13.2425,13.2538,13.2425,13.2538,72800.0
2007-05-04 10:20:00,23.4,23.45,23.39,23.44,87200.0,13.2538,13.2821,13.2482,13.2765,87200.0
2007-05-04 10:30:00,23.44,23.44,23.4,23.41,48000.0,13.2765,13.2765,13.2538,13.2595,48000.0
2007-05-04 10:40:00,23.4,23.42,23.39,23.42,58000.0,13.2538,13.2652,13.2482,13.2652,58000.0
2007-05-04 10:50:00,23.42,23.43,23.39,23.39,43400.0,13.2652,13.2708,13.2482,13.2482,43400.0
2007-05-04 11:00:00,23.39,23.4,23.36,23.36,49400.0,13.2482,13.2538,13.2312,13.2312,49400.0
2007-05-04 11:10:00,23.36,23.37,23.36,23.36,27200.0,13.2312,13.2368,13.2312,13.2312,27200.0
2007-05-04 11:20:00,23.36,23.4,23.35,23.36,63600.0,13.2312,13.2538,13.2255,13.2312,63600.0
2007-05-04 11:30:00,23.37,23.4,23.36,23.39,39300.0,13.2368,13.2538,13.2312,13.2482,39300.0
2007-05-04 11:40:00,23.39,23.4,23.39,23.39,24400.0,13.2482,13.2538,13.2482,13.2482,24400.0
2007-05-04 11:50:00,23.39,23.41,23.37,23.4,62700.0,13.2482,13.2595,13.2368,13.2538,62700.0
2007-05-04 12:00:00,23.4,23.41,23.39,23.4,133500.0,13.2538,13.2595,13.2482,13.2538,133500.0
2007-05-04 12:10:00,23.39,23.4,23.38,23.38,32200.0,13.2482,13.2538,13.2425,13.2425,32200.0
2007-05-04 12:20:00,23.37,23.37,23.33,23.33,37100.0,13.2368,13.2368,13.2142,13.2142,37100.0
2007-05-04 12:30:00,23.33,23.36,23.33,23.34,28600.0,13.2142,13.2312,13.2142,13.2198,28600.0
2007-05-04 12:40:00,23.35,23.36,23.35,23.35,32100.0,13.2255,13.2312,13.2255,13.2255,32100.0
2007-05-04 12:50:00,23.35,23.39,23.35,23.39,37600.0,13.2255,13.2482,13.2255,13.2482,37600.0
2007-05-04 13:00:00,23.39,23.4,23.35,23.35,43700.0,13.2482,13.2538,13.2255,13.2255,43700.0
2007-05-04 13:10:00,23.35,23.4,23.35,23.4,44300.0,13.2255,13.2538,13.2255,13.2538,44300.0
2007-05-04 13:20:00,23.4,23.41,23.38,23.38,51400.0,13.2538,13.2595,13.2425,13.2425,51400.0
2007-05-04 13:30:00,23.37,23.4,23.35,23.38,33900.0,13.2368,13.2538,13.2255,13.2425,33900.0
2007-05-04 13:40:00,23.38,23.41,23.38,23.39,14000.0,13.2425,13.2595,13.2425,13.2482,14000.0
2007-05-04 13:50:00,23.39,23.4,23.36,23.39,74200.0,13.2482,13.2538,13.2312,13.2482,74200.0
2007-05-04 14:00:00,23.39,23.4,23.37,23.37,35200.0,13.2482,13.2538,13.2368,13.2368,35200.0
2007-05-04 14:10:00,23.37,23.43,23.37,23.41,49700.0,13.2368,13.2708,13.2368,13.2595,49700.0
2007-05-04 14:20:00,23.42,23.42,23.4,23.4,41800.0,13.2652,13.2652,13.2538,13.2538,41800.0
2007-05-04 14:30:00,23.41,23.41,23.39,23.39,44400.0,13.2595,13.2595,13.2482,13.2482,44400.0
2007-05-04 14:40:00,23.39,23.41,23.39,23.4,35800.0,13.2482,13.2595,13.2482,13.2538,35800.0
2007-05-04 14:50:00,23.4,23.42,23.4,23.42,93700.0,13.2538,13.2652,13.2538,13.2652,93700.0
2007-05-04 15:00:00,23.42,23.42,23.4,23.41,31800.0,13.2652,13.2652,13.2538,13.2595,31800.0
2007-05-04 15:10:00,23.41,23.42,23.4,23.41,57800.0,13.2595,13.2652,13.2538,13.2595,57800.0
2007-05-04 15:20:00,23.42,23.44,23.41,23.43,48900.0,13.2652,13.2765,13.2595,13.2708,48900.0
2007-05-04 15:30:00,23.43,23.44,23.39,23.42,192800.0,13.2708,13.2765,13.2482,13.2652,192800.0
2007-05-04 15:40:00,23.43,23.43,23.37,23.41,130700.0,13.2708,13.2708,13.2368,13.2595,130700.0
2007-05-04 15:50:00,23.42,23.43,23.4,23.42,155100.0,13.2652,13.2708,13.2538,13.2652,155100.0
2007-05-07 09:30:00,23.44,23.47,23.44,23.46,79300.0,13.2765,13.2935,13.2765,13.2878,79300.0
2007-05-07 09:40:00,23.47,23.47,23.43,23.44,31900.0,13.2935,13.2935,13.2708,13.2765,31900.0
2007-05-07 09:50:00,23.43,23.45,23.42,23.42,25400.0,13.2708,13.2821,13.2652,13.2652,25400.0
2007-05-07 10:00:00,23.42,23.54,23.4,23.4,363200.0,13.2652,13.3331,13.2538,13.2538,363200.0
2007-05-07 10:10:00,23.4,23.41,23.32,23.4,162600.0,13.2538,13.2595,13.2085,13.2538,162600.0
2007-05-07 10:20:00,23.39,23.49,23.39,23.4,84000.0,13.2482,13.3048,13.2482,13.2538,84000.0
2007-05-07 10:30:00,23.4,23.44,23.39,23.43,28500.0,13.2538,13.2765,13.2482,13.2708,28500.0
2007-05-07 10:40:00,23.43,23.45,23.4,23.4,34600.0,13.2708,13.2821,13.2538,13.2538,34600.0
2007-05-07 10:50:00,23.41,23.47,23.41,23.44,79900.0,13.2595,13.2935,13.2595,13.2765,79900.0
2007-05-07 11:00:00,23.45,23.48,23.43,23.48,36900.0,13.2821,13.2991,13.2708,13.2991,36900.0
2007-05-07 11:10:00,23.48,23.5,23.47,23.5,56400.0,13.2991,13.3105,13.2935,13.3105,56400.0
2007-05-07 11:20:00,23.5,23.5,23.46,23.47,29500.0,13.3105,13.3105,13.2878,13.2935,29500.0
2007-05-07 11:30:00,23.47,23.48,23.4,23.42,163800.0,13.2935,13.2991,13.2538,13.2652,163800.0
2007-05-07 11:40:00,23.43,23.43,23.39,23.42,49300.0,13.2708,13.2708,13.2482,13.2652,49300.0
2007-05-07 11:50:00,23.42,23.45,23.4,23.4,55500.0,13.2652,13.2821,13.2538,13.2538,55500.0
2007-05-07 12:00:00,23.41,23.44,23.39,23.44,32500.0,13.2595,13.2765,13.2482,13.2765,32500.0
2007-05-07 12:10:00,23.44,23.45,23.42,23.43,47700.0,13.2765,13.2821,13.2652,13.2708,47700.0
2007-05-07 12:20:00,23.43,23.46,23.42,23.45,39200.0,13.2708,13.2878,13.2652,13.2821,39200.0
2007-05-07 12:30:00,23.45,23.47,23.44,23.46,29800.0,13.2821,13.2935,13.2765,13.2878,29800.0
2007-05-07 12:40:00,23.45,23.46,23.42,23.42,50400.0,13.2821,13.2878,13.2652,13.2652,50400.0
2007-05-07 12:50:00,23.42,23.44,23.39,23.44,34900.0,13.2652,13.2765,13.2482,13.2765,34900.0
2007-05-07 13:00:00,23.44,23.44,23.42,23.42,22500.0,13.2765,13.2765,13.2652,13.2652,22500.0
2007-05-07 13:10:00,23.43,23.45,23.43,23.44,24400.0,13.2708,13.2821,13.2708,13.2765,24400.0
2007-05-07 13:20:00,23.45,23.45,23.44,23.45,23000.0,13.2821,13.2821,13.2765,13.2821,23000.0
2007-05-07 13:30:00,23.44,23.47,23.44,23.47,35700.0,13.2765,13.2935,13.2765,13.2935,35700.0
2007-05-07 13:40:00,23.47,23.47,23.45,23.45,120400.0,13.2935,13.2935,13.2821,13.2821,120400.0
2007-05-07 13:50:00,23.45,23.45,23.4,23.45,123000.0,13.2821,13.2821,13.2538,13.2821,123000.0
2007-05-07 14:00:00,23.44,23.45,23.42,23.43,259200.0,13.2765,13.2821,13.2652,13.2708,259200.0
2007-05-07 14:10:00,23.44,23.44,23.41,23.42,13600.0,13.2765,13.2765,13.2595,13.2652,13600.0
2007-05-07 14:20:00,23.43,23.44,23.42,23.42,7600.0,13.2708,13.2765,13.2652,13.2652,7600.0
2007-05-07 14:30:00,23.43,23.44,23.42,23.43,25900.0,13.2708,13.2765,13.2652,13.2708,25900.0
2007-05-07 14:40:00,23.43,23.44,23.42,23.42,24500.0,13.2708,13.2765,13.2652,13.2652,24500.0
2007-05-07 14:50:00,23.42,23.44,23.42,23.43,18400.0,13.2652,13.2765,13.2652,13.2708,18400.0
2007-05-07 15:00:00,23.43,23.44,23.41,23.41,48900.0,13.2708,13.2765,13.2595,13.2595,48900.0
2007-05-07 15:10:00,23.41,23.43,23.41,23.42,28800.0,13.2595,13.2708,13.2595,13.2652,28800.0
2007-05-07 15:20:00,23.42,23.43,23.42,23.43,22800.0,13.2652,13.2708,13.2652,13.2708,22800.0
2007-05-07 15:30:00,23.43,23.43,23.42,23.43,33200.0,13.2708,13.2708,13.2652,13.2708,33200.0
2007-05-07 15:40:00,23.43,23.45,23.42,23.44,157800.0,13.2708,13.2821,13.2652,13.2765,157800.0
2007-05-07 15:50:00,23.45,23.45,23.41,23.43,157200.0,13.2821,13.2821,13.2595,13.2708,157200.0
2007-05-08 09:30:00,23.36,23.41,23.35,23.4,37900.0,13.2312,13.2595,13.2255,13.2538,37900.0
2007-05-08 09:40:00,23.39,23.42,23.35,23.37,538300.0,13.2482,13.2652,13.2255,13.2368,538300.0
2007-05-08 09:50:00,23.37,23.39,23.35,23.38,22100.0,13.2368,13.2482,13.2255,13.2425,22100.0
2007-05-08 10:00:00,23.38,23.42,23.38,23.42,504400.0,13.2425,13.2652,13.2425,13.2652,504400.0
2007-05-08 10:10:00,23.42,23.44,23.41,23.42,222700.0,13.2652,13.2765,13.2595,13.2652,222700.0
2007-05-08 10:20:00,23.41,23.44,23.41,23.44,62500.0,13.2595,13.2765,13.2595,13.2765,62500.0
2007-05-08 10:30:00,23.43,23.44,23.39,23.4,231700.0,13.2708,13.2765,13.2482,13.2538,231700.0
2007-05-08 10:40:00,23.4,23.41,23.38,23.4,55600.0,13.2538,13.2595,13.2425,13.2538,55600.0
2007-05-08 10:50:00,23.4,23.41,23.4,23.4,66400.0,13.2538,13.2595,13.2538,13.2538,66400.0
2007-05-08 11:00:00,23.4,23.41,23.39,23.39,25600.0,13.2538,13.2595,13.2482,13.2482,25600.0
2007-05-08 11:10:00,23.4,23.42,23.39,23.41,64400.0,13.2538,13.2652,13.2482,13.2595,64400.0
2007-05-08 11:20:00,23.41,23.43,23.41,23.42,74200.0,13.2595,13.2708,13.2595,13.2652,74200.0
2007-05-08 11:30:00,23.43,23.43,23.38,23.4,94000.0,13.2708,13.2708,13.2425,13.2538,94000.0
2007-05-08 11:40:00,23.41,23.42,23.39,23.41,60400.0,13.2595,13.2652,13.2482,13.2595,60400.0
2007-05-08 11:50:00,23.42,23.42,23.39,23.41,27400.0,13.2652,13.2652,13.2482,13.2595,27400.0
2007-05-08 12:00:00,23.41,23.41,23.4,23.4,19100.0,13.2595,13.2595,13.2538,13.2538,19100.0
2007-05-08 12:10:00,23.41,23.41,23.4,23.41,8200.0,13.2595,13.2595,13.2538,13.2595,8200.0
2007-05-08 12:20:00,23.4,23.4,23.34,23.34,49700.0,13.2538,13.2538,13.2198,13.2198,49700.0
2007-05-08 12:30:00,23.34,23.36,23.32,23.35,38500.0,13.2198,13.2312,13.2085,13.2255,38500.0
2007-05-08 12:40:00,23.36,23.4,23.36,23.4,27300.0,13.2312,13.2538,13.2312,13.2538,27300.0
2007-05-08 12:50:00,23.4,23.42,23.4,23.42,46200.0,13.2538,13.2652,13.2538,13.2652,46200.0
2007-05-08 13:00:00,23.42,23.42,23.4,23.4,16200.0,13.2652,13.2652,13.2538,13.2538,16200.0
2007-05-08 13:10:00,23.41,23.41,23.39,23.4,13500.0,13.2595,13.2595,13.2482,13.2538,13500.0
2007-05-08 13:20:00,23.4,23.4,23.39,23.39,11500.0,13.2538,13.2538,13.2482,13.2482,11500.0
2007-05-08 13:30:00,23.4,23.4,23.39,23.4,28500.0,13.2538,13.2538,13.2482,13.2538,28500.0
2007-05-08 13:40:00,23.4,23.4,23.39,23.4,14400.0,13.2538,13.2538,13.2482,13.2538,14400.0
2007-05-08 13:50:00,23.4,23.4,23.39,23.4,3900.0,13.2538,13.2538,13.2482,13.2538,3900.0
2007-05-08 14:00:00,23.39,23.4,23.38,23.4,25700.0,13.2482,13.2538,13.2425,13.2538,25700.0
2007-05-08 14:10:00,23.4,23.41,23.39,23.4,31900.0,13.2538,13.2595,13.2482,13.2538,31900.0
2007-05-08 14:20:00,23.41,23.41,23.39,23.39,24400.0,13.2595,13.2595,13.2482,13.2482,24400.0
2007-05-08 14:30:00,23.39,23.4,23.36,23.36,41900.0,13.2482,13.2538,13.2312,13.2312,41900.0
2007-05-08 14:40:00,23.37,23.39,23.36,23.38,12100.0,13.2368,13.2482,13.2312,13.2425,12100.0
2007-05-08 14:50:00,23.38,23.4,23.37,23.39,16700.0,13.2425,13.2538,13.2368,13.2482,16700.0
2007-05-08 15:00:00,23.39,23.4,23.38,23.39,27900.0,13.2482,13.2538,13.2425,13.2482,27900.0
2007-05-08 15:10:00,23.39,23.4,23.38,23.39,23300.0,13.2482,13.2538,13.2425,13.2482,23300.0
2007-05-08 15:20:00,23.4,23.43,23.39,23.43,49800.0,13.2538,13.2708,13.2482,13.2708,49800.0
2007-05-08 15:30:00,23.42,23.42,23.39,23.39,79000.0,13.2652,13.2652,13.2482,13.2482,79000.0
2007-05-08 15:40:00,23.4,23.42,23.39,23.4,125400.0,13.2538,13.2652,13.2482,13.2538,125400.0
2007-05-08 15:50:00,23.4,23.4,23.39,23.4,90100.0,13.2538,13.2538,13.2482,13.2538,90100.0
2007-05-09 09:30:00,23.4,23.42,23.39,23.42,74200.0,13.2538,13.2652,13.2482,13.2652,74200.0
2007-05-09 09:40:00,23.41,23.43,23.41,23.41,112300.0,13.2595,13.2708,13.2595,13.2595,112300.0
2007-05-09 09:50:00,23.41,23.42,23.38,23.38,30000.0,13.2595,13.2652,13.2425,13.2425,30000.0
2007-05-09 10:00:00,23.39,23.43,23.38,23.43,90400.0,13.2482,13.2708,13.2425,13.2708,90400.0
2007-05-09 10:10:00,23.43,23.43,23.39,23.4,94900.0,13.2708,13.2708,13.2482,13.2538,94900.0
2007-05-09 10:20:00,23.4,23.42,23.39,23.41,57200.0,13.2538,13.2652,13.2482,13.2595,57200.0
2007-05-09 10:30:00,23.42,23.42,23.39,23.4,120300.0,13.2652,13.2652,13.2482,13.2538,120300.0
2007-05-09 10:40:00,23.4,23.41,23.39,23.41,43800.0,13.2538,13.2595,13.2482,13.2595,43800.0
2007-05-09 10:50:00,23.41,23.41,23.39,23.39,88200.0,13.2595,13.2595,13.2482,13.2482,88200.0
2007-05-09 11:00:00,23.4,23.42,23.39,23.4,175100.0,13.2538,13.2652,13.2482,13.2538,175100.0
2007-05-09 11:10:00,23.4,23.41,23.39,23.41,106500.0,13.2538,13.2595,13.2482,13.2595,106500.0
2007-05-09 11:20:00,23.41,23.42,23.4,23.42,51300.0,13.2595,13.2652,13.2538,13.2652,51300.0
2007-05-09 11:30:00,23.42,23.43,23.39,23.39,79500.0,13.2652,13.2708,13.2482,13.2482,79500.0
2007-05-09 11:40:00,23.4,23.42,23.39,23.42,159700.0,13.2538,13.2652,13.2482,13.2652,159700.0
2007-05-09 11:50:00,23.41,23.42,23.4,23.41,65500.0,13.2595,13.2652,13.2538,13.2595,65500.0
2007-05-09 12:00:00,23.41,23.42,23.4,23.41,122300.0,13.2595,13.2652,13.2538,13.2595,122300.0
2007-05-09 12:10:00,23.4,23.41,23.37,23.41,179700.0,13.2538,13.2595,13.2368,13.2595,179700.0
2007-05-09 12:20:00,23.41,23.42,23.4,23.41,108100.0,13.2595,13.2652,13.2538,13.2595,108100.0
2007-05-09 12:30:00,23.41,23.44,23.39,23.43,190200.0,13.2595,13.2765,13.2482,13.2708,190200.0
2007-05-09 12:40:00,23.44,23.45,23.41,23.42,205100.0,13.2765,13.2821,13.2595,13.2652,205100.0
2007-05-09 12:50:00,23.42,23.43,23.41,23.42,182600.0,13.2652,13.2708,13.2595,13.2652,182600.0
2007-05-09 13:00:00,23.42,23.42,23.4,23.42,393800.0,13.2652,13.2652,13.2538,13.2652,393800.0
2007-05-09 13:10:00,23.42,23.43,23.42,23.42,23900.0,13.2652,13.2708,13.2652,13.2652,23900.0
2007-05-09 13:20:00,23.43,23.45,23.42,23.44,39900.0,13.2708,13.2821,13.2652,13.2765,39900.0
2007-05-09 13:30:00,23.44,23.45,23.42,23.43,40200.0,13.2765,13.2821,13.2652,13.2708,40200.0
2007-05-09 13:40:00,23.43,23.44,23.43,23.44,24000.0,13.2708,13.2765,13.2708,13.2765,24000.0
2007-05-09 13:50:00,23.44,23.44,23.43,23.44,15700.0,13.2765,13.2765,13.2708,13.2765,15700.0
2007-05-09 14:00:00,23.44,23.45,23.43,23.44,41500.0,13.2765,13.2821,13.2708,13.2765,41500.0
2007-05-09 14:10:00,23.44,23.45,23.3,23.42,207600.0,13.2765,13.2821,13.1972,13.2652,207600.0
2007-05-09 14:20:00,23.42,23.47,23.36,23.42,374800.0,13.2652,13.2935,13.2312,13.2652,374800.0
2007-05-09 14:30:00,23.42,23.44,23.41,23.43,113800.0,13.2652,13.2765,13.2595,13.2708,113800.0
2007-05-09 14:40:00,23.43,23.45,23.43,23.45,187500.0,13.2708,13.2821,13.2708,13.2821,187500.0
2007-05-09 14:50:00,23.45,23.49,23.44,23.46,81500.0,13.2821,13.3048,13.2765,13.2878,81500.0
2007-05-09 15:00:00,23.46,23.48,23.43,23.45,218000.0,13.2878,13.2991,13.2708,13.2821,218000.0
2007-05-09 15:10:00,23.45,23.46,23.4,23.42,159200.0,13.2821,13.2878,13.2538,13.2652,159200.0
2007-05-09 15:20:00,23.42,23.47,23.42,23.47,95300.0,13.2652,13.2935,13.2652,13.2935,95300.0
2007-05-09 15:30:00,23.47,23.48,23.45,23.45,49300.0,13.2935,13.2991,13.2821,13.2821,49300.0
2007-05-09 15:40:00,23.45,23.47,23.45,23.47,130900.0,13.2821,13.2935,13.2821,13.2935,130900.0
2007-05-09 15:50:00,23.46,23.47,23.42,23.44,303300.0,13.2878,13.2935,13.2652,13.2765,303300.0
2007-05-10 09:30:00,23.38,23.39,23.25,23.33,50500.0,13.2425,13.2482,13.1689,13.2142,50500.0
2007-05-10 09:40:00,23.31,23.31,23.26,23.31,107100.0,13.2028,13.2028,13.1745,13.2028,107100.0
2007-05-10 09:50:00,23.3,23.38,23.3,23.38,61800.0,13.1972,13.2425,13.1972,13.2425,61800.0
2007-05-10 10:00:00,23.37,23.39,23.34,23.39,30400.0,13.2368,13.2482,13.2198,13.2482,30400.0
2007-05-10 10:10:00,23.38,23.42,23.36,23.41,48600.0,13.2425,13.2652,13.2312,13.2595,48600.0
2007-05-10 10:20:00,23.4,23.41,23.39,23.4,22800.0,13.2538,13.2595,13.2482,13.2538,22800.0
2007-05-10 10:30:00,23.4,23.42,23.4,23.41,68000.0,13.2538,13.2652,13.2538,13.2595,68000.0
2007-05-10 10:40:00,23.41,23.42,23.41,23.41,41500.0,13.2595,13.2652,13.2595,13.2595,41500.0
2007-05-10 10:50:00,23.41,23.42,23.41,23.41,17100.0,13.2595,13.2652,13.2595,13.2595,17100.0
2007-05-10 11:00:00,23.41,23.42,23.39,23.41,60800.0,13.2595,13.2652,13.2482,13.2595,60800.0
2007-05-10 11:10:00,23.4,23.4,23.35,23.37,101200.0,13.2538,13.2538,13.2255,13.2368,101200.0
2007-05-10 11:20:00,23.37,23.39,23.36,23.39,99200.0,13.2368,13.2482,13.2312,13.2482,99200.0
2007-05-10 11:30:00,23.39,23.4,23.39,23.39,41900.0,13.2482,13.2538,13.2482,13.2482,41900.0
2007-05-10 11:40:00,23.39,23.4,23.39,23.4,20600.0,13.2482,13.2538,13.2482,13.2538,20600.0
2007-05-10 11:50:00,23.4,23.4,23.37,23.38,54300.0,13.2538,13.2538,13.2368,13.2425,54300.0
2007-05-10 12:00:00,23.38,23.39,23.36,23.38,83300.0,13.2425,13.2482,13.2312,13.2425,83300.0
2007-05-10 12:10:00,23.39,23.39,23.38,23.38,13900.0,13.2482,13.2482,13.2425,13.2425,13900.0
2007-05-10 12:20:00,23.39,23.4,23.39,23.39,54100.0,13.2482,13.2538,13.2482,13.2482,54100.0
2007-05-10 12:30:00,23.39,23.4,23.39,23.39,5000.0,13.2482,13.2538,13.2482,13.2482,5000.0
2007-05-10 12:40:00,23.4,23.4,23.39,23.39,38000.0,13.2538,13.2538,13.2482,13.2482,38000.0
2007-05-10 12:50:00,23.4,23.4,23.39,23.39,40900.0,13.2538,13.2538,13.2482,13.2482,40900.0
2007-05-10 13:00:00,23.4,23.4,23.38,23.39,34300.0,13.2538,13.2538,13.2425,13.2482,34300.0
2007-05-10 13:10:00,23.38,23.39,23.37,23.39,120800.0,13.2425,13.2482,13.2368,13.2482,120800.0
2007-05-10 13:20:00,23.39,23.4,23.39,23.39,29000.0,13.2482,13.2538,13.2482,13.2482,29000.0
2007-05-10 13:30:00,23.4,23.4,23.36,23.38,84800.0,13.2538,13.2538,13.2312,13.2425,84800.0
2007-05-10 13:40:00,23.38,23.39,23.38,23.38,7500.0,13.2425,13.2482,13.2425,13.2425,7500.0
2007-05-10 13:50:00,23.39,23.4,23.38,23.39,73000.0,13.2482,13.2538,13.2425,13.2482,73000.0
2007-05-10 14:00:00,23.39,23.4,23.39,23.4,49400.0,13.2482,13.2538,13.2482,13.2538,49400.0
2007-05-10 14:10:00,23.4,23.4,23.37,23.37,36700.0,13.2538,13.2538,13.2368,13.2368,36700.0
2007-05-10 14:20:00,23.38,23.4,23.38,23.4,89700.0,13.2425,13.2538,13.2425,13.2538,89700.0
2007-05-10 14:30:00,23.4,23.42,23.37,23.39,103100.0,13.2538,13.2652,13.2368,13.2482,103100.0
2007-05-10 14:40:00,23.39,23.4,23.38,23.39,11300.0,13.2482,13.2538,13.2425,13.2482,11300.0
2007-05-10 14:50:00,23.38,23.39,23.36,23.37,79500.0,13.2425,13.2482,13.2312,13.2368,79500.0
2007-05-10 15:00:00,23.37,23.37,23.35,23.37,66400.0,13.2368,13.2368,13.2255,13.2368,66400.0
2007-05-10 15:10:00,23.36,23.39,23.35,23.37,49200.0,13.2312,13.2482,13.2255,13.2368,49200.0
2007-05-10 15:20:00,23.37,23.39,23.36,23.38,45600.0,13.2368,13.2482,13.2312,13.2425,45600.0
2007-05-10 15:30:00,23.38,23.39,23.35,23.35,25900.0,13.2425,13.2482,13.2255,13.2255,25900.0
2007-05-10 15:40:00,23.35,23.38,23.34,23.37,114100.0,13.2255,13.2425,13.2198,13.2368,114100.0
2007-05-10 15:50:00,23.37,23.38,23.34,23.35,126300.0,13.2368,13.2425,13.2198,13.2255,126300.0
2007-05-11 09:30:00,23.37,23.41,23.35,23.39,38900.0,13.2368,13.2595,13.2255,13.2482,38900.0
2007-05-11 09:40:00,23.38,23.38,23.33,23.36,17000.0,13.2425,13.2425,13.2142,13.2312,17000.0
2007-05-11 09:50:00,23.37,23.39,23.33,23.33,13600.0,13.2368,13.2482,13.2142,13.2142,13600.0
2007-05-11 10:00:00,23.35,23.38,23.34,23.37,30600.0,13.2255,13.2425,13.2198,13.2368,30600.0
2007-05-11 10:10:00,23.37,23.39,23.37,23.38,221900.0,13.2368,13.2482,13.2368,13.2425,221900.0
2007-05-11 10:20:00,23.38,23.4,23.38,23.4,28700.0,13.2425,13.2538,13.2425,13.2538,28700.0
2007-05-11 10:30:00,23.4,23.4,23.37,23.38,11500.0,13.2538,13.2538,13.2368,13.2425,11500.0
2007-05-11 10:40:00,23.37,23.37,23.35,23.36,13500.0,13.2368,13.2368,13.2255,13.2312,13500.0
2007-05-11 10:50:00,23.36,23.4,23.36,23.4,44900.0,13.2312,13.2538,13.2312,13.2538,44900.0
2007-05-11 11:00:00,23.4,23.41,23.38,23.38,44900.0,13.2538,13.2595,13.2425,13.2425,44900.0
2007-05-11 11:10:00,23.37,23.4,23.37,23.39,126700.0,13.2368,13.2538,13.2368,13.2482,126700.0
2007-05-11 11:20:00,23.4,23.4,23.34,23.35,33400.0,13.2538,13.2538,13.2198,13.2255,33400.0
2007-05-11 11:30:00,23.34,23.36,23.34,23.35,16900.0,13.2198,13.2312,13.2198,13.2255,16900.0
2007-05-11 11:40:00,23.35,23.35,23.34,23.34,208600.0,13.2255,13.2255,13.2198,13.2198,208600.0
2007-05-11 11:50:00,23.35,23.36,23.34,23.35,16700.0,13.2255,13.2312,13.2198,13.2255,16700.0
2007-05-11 12:00:00,23.35,23.36,23.34,23.35,21600.0,13.2255,13.2312,13.2198,13.2255,21600.0
2007-05-11 12:10:00,23.35,23.36,23.34,23.35,14800.0,13.2255,13.2312,13.2198,13.2255,14800.0
2007-05-11 12:20:00,23.34,23.35,23.31,23.32,37200.0,13.2198,13.2255,13.2028,13.2085,37200.0
2007-05-11 12:30:00,23.32,23.33,23.31,23.32,26800.0,13.2085,13.2142,13.2028,13.2085,26800.0
2007-05-11 12:40:00,23.33,23.33,23.31,23.32,16200.0,13.2142,13.2142,13.2028,13.2085,16200.0
2007-05-11 12:50:00,23.32,23.33,23.3,23.33,82200.0,13.2085,13.2142,13.1972,13.2142,82200.0
2007-05-11 13:00:00,23.32,23.35,23.32,23.33,26300.0,13.2085,13.2255,13.2085,13.2142,26300.0
2007-05-11 13:10:00,23.33,23.33,23.3,23.3,147400.0,13.2142,13.2142,13.1972,13.1972,147400.0
2007-05-11 13:20:00,23.3,23.33,23.3,23.33,32900.0,13.1972,13.2142,13.1972,13.2142,32900.0
2007-05-11 13:30:00,23.33,23.34,23.32,23.34,22100.0,13.2142,13.2198,13.2085,13.2198,22100.0
2007-05-11 13:40:00,23.34,23.34,23.33,23.34,7800.0,13.2198,13.2198,13.2142,13.2198,7800.0
2007-05-11 13:50:00,23.34,23.34,23.3,23.31,24300.0,13.2198,13.2198,13.1972,13.2028,24300.0
2007-05-11 14:00:00,23.3,23.32,23.3,23.32,19700.0,13.1972,13.2085,13.1972,13.2085,19700.0
2007-05-11 14:10:00,23.32,23.33,23.31,23.32,7700.0,13.2085,13.2142,13.2028,13.2085,7700.0
2007-05-11 14:20:00,23.31,23.32,23.3,23.31,139600.0,13.2028,13.2085,13.1972,13.2028,139600.0
2007-05-11 14:30:00,23.3,23.31,23.3,23.3,18400.0,13.1972,13.2028,13.1972,13.1972,18400.0
2007-05-11 14:40:00,23.31,23.32,23.3,23.31,36700.0,13.2028,13.2085,13.1972,13.2028,36700.0
2007-05-11 14:50:00,23.31,23.31,23.3,23.31,10900.0,13.2028,13.2028,13.1972,13.2028,10900.0
2007-05-11 15:00:00,23.31,23.31,23.27,23.28,66900.0,13.2028,13.2028,13.1802,13.1859,66900.0
2007-05-11 15:10:00,23.28,23.29,23.27,23.27,31400.0,13.1859,13.1915,13.1802,13.1802,31400.0
2007-05-11 15:20:00,23.28,23.29,23.27,23.29,33900.0,13.1859,13.1915,13.1802,13.1915,33900.0
2007-05-11 15:30:00,23.29,23.32,23.28,23.32,133700.0,13.1915,13.2085,13.1859,13.2085,133700.0
2007-05-11 15:40:00,23.32,23.33,23.3,23.32,63800.0,13.2085,13.2142,13.1972,13.2085,63800.0
2007-05-11 15:50:00,23.31,23.37,23.31,23.37,115100.0,13.2028,13.2368,13.2028,13.2368,115100.0
2007-05-14 09:30:00,23.35,23.41,23.31,23.39,31700.0,13.2255,13.2595,13.2028,13.2482,31700.0
2007-05-14 09:40:00,23.4,23.41,23.37,23.38,10400.0,13.2538,13.2595,13.2368,13.2425,10400.0
2007-05-14 09:50:00,23.37,23.41,23.37,23.4,18100.0,13.2368,13.2595,13.2368,13.2538,18100.0
2007-05-14 10:00:00,23.4,23.4,23.36,23.39,29700.0,13.2538,13.2538,13.2312,13.2482,29700.0
2007-05-14 10:10:00,23.39,23.41,23.39,23.4,30200.0,13.2482,13.2595,13.2482,13.2538,30200.0
2007-05-14 10:20:00,23.41,23.41,23.38,23.4,29300.0,13.2595,13.2595,13.2425,13.2538,29300.0
2007-05-14 10:30:00,23.4,23.41,23.39,23.4,33800.0,13.2538,13.2595,13.2482,13.2538,33800.0
2007-05-14 10:40:00,23.41,23.42,23.4,23.41,35600.0,13.2595,13.2652,13.2538,13.2595,35600.0
2007-05-14 10:50:00,23.42,23.42,23.39,23.39,22100.0,13.2652,13.2652,13.2482,13.2482,22100.0
2007-05-14 11:00:00,23.4,23.4,23.36,23.37,19100.0,13.2538,13.2538,13.2312,13.2368,19100.0
2007-05-14 11:10:00,23.37,23.38,23.35,23.37,44500.0,13.2368,13.2425,13.2255,13.2368,44500.0
2007-05-14 11:20:00,23.37,23.37,23.33,23.34,53400.0,13.2368,13.2368,13.2142,13.2198,53400.0
2007-05-14 11:30:00,23.34,23.36,23.34,23.36,18000.0,13.2198,13.2312,13.2198,13.2312,18000.0
2007-05-14 11:40:00,23.36,23.36,23.35,23.36,4900.0,13.2312,13.2312,13.2255,13.2312,4900.0
2007-05-14 11:50:00,23.35,23.36,23.34,23.35,7700.0,13.2255,13.2312,13.2198,13.2255,7700.0
2007-05-14 12:00:00,23.35,23.36,23.35,23.35,15900.0,13.2255,13.2312,13.2255,13.2255,15900.0
2007-05-14 12:10:00,23.35,23.37,23.35,23.37,10200.0,13.2255,13.2368,13.2255,13.2368,10200.0
2007-05-14 12:20:00,23.36,23.37,23.34,23.36,28300.0,13.2312,13.2368,13.2198,13.2312,28300.0
2007-05-14 12:30:00,23.36,23.38,23.36,23.37,15400.0,13.2312,13.2425,13.2312,13.2368,15400.0
2007-05-14 12:40:00,23.37,23.37,23.36,23.36,7100.0,13.2368,13.2368,13.2312,13.2312,7100.0
2007-05-14 12:50:00,23.37,23.37,23.36,23.36,21700.0,13.2368,13.2368,13.2312,13.2312,21700.0
2007-05-14 13:00:00,23.36,23.37,23.35,23.35,27200.0,13.2312,13.2368,13.2255,13.2255,27200.0
2007-05-14 13:10:00,23.35,23.35,23.33,23.34,62200.0,13.2255,13.2255,13.2142,13.2198,62200.0
2007-05-14 13:20:00,23.35,23.35,23.33,23.34,34600.0,13.2255,13.2255,13.2142,13.2198,34600.0
2007-05-14 13:30:00,23.34,23.34,23.3,23.31,41800.0,13.2198,13.2198,13.1972,13.2028,41800.0
2007-05-14 13:40:00,23.31,23.32,23.3,23.3,47700.0,13.2028,13.2085,13.1972,13.1972,47700.0
2007-05-14 13:50:00,23.3,23.31,23.28,23.28,44200.0,13.1972,13.2028,13.1859,13.1859,44200.0
2007-05-14 14:00:00,23.28,23.28,23.22,23.24,114800.0,13.1859,13.1859,13.1519,13.1632,114800.0
2007-05-14 14:10:00,23.24,23.26,23.21,23.22,46700.0,13.1632,13.1745,13.1462,13.1519,46700.0
2007-05-14 14:20:00,23.22,23.24,23.22,23.24,12900.0,13.1519,13.1632,13.1519,13.1632,12900.0
2007-05-14 14:30:00,23.24,23.25,23.21,23.21,32700.0,13.1632,13.1689,13.1462,13.1462,32700.0
2007-05-14 14:40:00,23.21,23.22,23.2,23.21,41200.0,13.1462,13.1519,13.1405,13.1462,41200.0
2007-05-14 14:50:00,23.22,23.25,23.2,23.21,40900.0,13.1519,13.1689,13.1405,13.1462,40900.0
2007-05-14 15:00:00,23.21,23.27,23.2,23.26,61200.0,13.1462,13.1802,13.1405,13.1745,61200.0
2007-05-14 15:10:00,23.26,23.26,23.24,23.24,29100.0,13.1745,13.1745,13.1632,13.1632,29100.0
2007-05-14 15:20:00,23.24,23.25,23.22,23.24,77700.0,13.1632,13.1689,13.1519,13.1632,77700.0
2007-05-14 15:30:00,23.24,23.25,23.2,23.23,104100.0,13.1632,13.1689,13.1405,13.1575,104100.0
2007-05-14 15:40:00,23.24,23.26,23.21,23.26,77400.0,13.1632,13.1745,13.1462,13.1745,77400.0
2007-05-14 15:50:00,23.26,23.3,23.25,23.27,233800.0,13.1745,13.1972,13.1689,13.1802,233800.0
2007-05-15 09:30:00,23.14,23.36,23.05,23.26,124900.0,13.1066,13.2312,13.0556,13.1745,124900.0
2007-05-15 09:40:00,23.25,23.29,23.2,23.23,63100.0,13.1689,13.1915,13.1405,13.1575,63100.0
2007-05-15 09:50:00,23.24,23.31,23.2,23.25,48900.0,13.1632,13.2028,13.1405,13.1689,48900.0
2007-05-15 10:00:00,23.24,23.39,23.24,23.35,68800.0,13.1632,13.2482,13.1632,13.2255,68800.0
2007-05-15 10:10:00,23.35,23.38,23.34,23.37,78500.0,13.2255,13.2425,13.2198,13.2368,78500.0
2007-05-15 10:20:00,23.36,23.37,23.27,23.27,107900.0,13.2312,13.2368,13.1802,13.1802,107900.0
2007-05-15 10:30:00,23.28,23.31,23.28,23.29,102700.0,13.1859,13.2028,13.1859,13.1915,102700.0
2007-05-15 10:40:00,23.28,23.36,23.28,23.35,90100.0,13.1859,13.2312,13.1859,13.2255,90100.0
2007-05-15 10:50:00,23.35,23.4,23.29,23.3,116500.0,13.2255,13.2538,13.1915,13.1972,116500.0
2007-05-15 11:00:00,23.29,23.3,23.27,23.27,27700.0,13.1915,13.1972,13.1802,13.1802,27700.0
2007-05-15 11:10:00,23.27,23.37,23.26,23.36,95500.0,13.1802,13.2368,13.1745,13.2312,95500.0
2007-05-15 11:20:00,23.36,23.37,23.33,23.34,32000.0,13.2312,13.2368,13.2142,13.2198,32000.0
2007-05-15 11:30:00,23.33,23.36,23.33,23.35,52000.0,13.2142,13.2312,13.2142,13.2255,52000.0
2007-05-15 11:40:00,23.35,23.38,23.34,23.37,88800.0,13.2255,13.2425,13.2198,13.2368,88800.0
2007-05-15 11:50:00,23.38,23.38,23.3,23.3,79200.0,13.2425,13.2425,13.1972,13.1972,79200.0
2007-05-15 12:00:00,23.3,23.3,23.25,23.29,131700.0,13.1972,13.1972,13.1689,13.1915,131700.0
2007-05-15 12:10:00,23.29,23.36,23.28,23.32,79500.0,13.1915,13.2312,13.1859,13.2085,79500.0
2007-05-15 12:20:00,23.31,23.31,23.25,23.28,35300.0,13.2028,13.2028,13.1689,13.1859,35300.0
2007-05-15 12:30:00,23.28,23.28,23.26,23.27,14700.0,13.1859,13.1859,13.1745,13.1802,14700.0
2007-05-15 12:40:00,23.26,23.32,23.26,23.28,68400.0,13.1745,13.2085,13.1745,13.1859,68400.0
2007-05-15 12:50:00,23.28,23.28,23.23,23.24,58700.0,13.1859,13.1859,13.1575,13.1632,58700.0
2007-05-15 13:00:00,23.24,23.28,23.22,23.28,65000.0,13.1632,13.1859,13.1519,13.1859,65000.0
2007-05-15 13:10:00,23.28,23.34,23.28,23.3,53400.0,13.1859,13.2198,13.1859,13.1972,53400.0
2007-05-15 13:20:00,23.3,23.32,23.25,23.26,53200.0,13.1972,13.2085,13.1689,13.1745,53200.0
2007-05-15 13:30:00,23.26,23.31,23.25,23.3,47000.0,13.1745,13.2028,13.1689,13.1972,47000.0
2007-05-15 13:40:00,23.3,23.31,23.2,23.23,64400.0,13.1972,13.2028,13.1405,13.1575,64400.0
2007-05-15 13:50:00,23.23,23.27,23.2,23.26,46300.0,13.1575,13.1802,13.1405,13.1745,46300.0
2007-05-15 14:00:00,23.26,23.28,23.25,23.27,35200.0,13.1745,13.1859,13.1689,13.1802,35200.0
2007-05-15 14:10:00,23.27,23.27,23.19,23.25,106100.0,13.1802,13.1802,13.1349,13.1689,106100.0
2007-05-15 14:20:00,23.25,23.31,23.24,23.29,78200.0,13.1689,13.2028,13.1632,13.1915,78200.0
2007-05-15 14:30:00,23.3,23.31,23.26,23.27,50500.0,13.1972,13.2028,13.1745,13.1802,50500.0
2007-05-15 14:40:00,23.26,23.28,23.21,23.22,68800.0,13.1745,13.1859,13.1462,13.1519,68800.0
2007-05-15 14:50:00,23.23,23.28,23.23,23.27,51200.0,13.1575,13.1859,13.1575,13.1802,51200.0
2007-05-15 15:00:00,23.28,23.31,23.27,23.27,62400.0,13.1859,13.2028,13.1802,13.1802,62400.0
2007-05-15 15:10:00,23.28,23.29,23.24,23.26,99100.0,13.1859,13.1915,13.1632,13.1745,99100.0
2007-05-15 15:20:00,23.26,23.29,23.24,23.26,62100.0,13.1745,13.1915,13.1632,13.1745,62100.0
2007-05-15 15:30:00,23.27,23.27,23.22,23.23,105600.0,13.1802,13.1802,13.1519,13.1575,105600.0
2007-05-15 15:40:00,23.23,23.24,23.19,23.19,162300.0,13.1575,13.1632,13.1349,13.1349,162300.0
2007-05-15 15:50:00,23.2,23.23,23.19,23.23,141600.0,13.1405,13.1575,13.1349,13.1575,141600.0
2007-05-16 09:30:00,23.2,23.23,23.13,23.18,130300.0,13.1405,13.1575,13.1009,13.1292,130300.0
2007-05-16 09:40:00,23.18,23.2,23.17,23.19,44400.0,13.1292,13.1405,13.1236,13.1349,44400.0
2007-05-16 09:50:00,23.19,23.21,23.18,23.21,89800.0,13.1349,13.1462,13.1292,13.1462,89800.0
2007-05-16 10:00:00,23.2,23.23,23.16,23.18,141900.0,13.1405,13.1575,13.1179,13.1292,141900.0
2007-05-16 10:10:00,23.17,23.23,23.17,23.21,389100.0,13.1236,13.1575,13.1236,13.1462,389100.0
2007-05-16 10:20:00,23.2,23.23,23.18,23.18,826900.0,13.1405,13.1575,13.1292,13.1292,826900.0
2007-05-16 10:30:00,23.18,23.2,23.16,23.19,207800.0,13.1292,13.1405,13.1179,13.1349,207800.0
2007-05-16 10:40:00,23.18,23.2,23.18,23.19,46400.0,13.1292,13.1405,13.1292,13.1349,46400.0
2007-05-16 10:50:00,23.19,23.2,23.14,23.19,140100.0,13.1349,13.1405,13.1066,13.1349,140100.0
2007-05-16 11:00:00,23.2,23.2,23.17,23.2,38700.0,13.1405,13.1405,13.1236,13.1405,38700.0
2007-05-16 11:10:00,23.2,23.21,23.18,23.18,49200.0,13.1405,13.1462,13.1292,13.1292,49200.0
2007-05-16 11:20:00,23.18,23.2,23.1,23.17,132100.0,13.1292,13.1405,13.0839,13.1236,132100.0
2007-05-16 11:30:00,23.16,23.2,23.15,23.19,76900.0,13.1179,13.1405,13.1122,13.1349,76900.0
2007-05-16 11:40:00,23.2,23.2,23.19,23.2,48300.0,13.1405,13.1405,13.1349,13.1405,48300.0
2007-05-16 11:50:00,23.2,23.2,23.17,23.18,54900.0,13.1405,13.1405,13.1236,13.1292,54900.0
2007-05-16 12:00:00,23.18,23.19,23.17,23.17,61500.0,13.1292,13.1349,13.1236,13.1236,61500.0
2007-05-16 12:10:00,23.17,23.18,23.17,23.18,25900.0,13.1236,13.1292,13.1236,13.1292,25900.0
2007-05-16 12:20:00,23.17,23.18,23.16,23.17,44700.0,13.1236,13.1292,13.1179,13.1236,44700.0
2007-05-16 12:30:00,23.17,23.17,23.16,23.16,23700.0,13.1236,13.1236,13.1179,13.1179,23700.0
2007-05-16 12:40:00,23.17,23.17,23.14,23.16,45400.0,13.1236,13.1236,13.1066,13.1179,45400.0
2007-05-16 12:50:00,23.16,23.2,23.16,23.2,52400.0,13.1179,13.1405,13.1179,13.1405,52400.0
2007-05-16 13:00:00,23.2,23.2,23.16,23.16,53800.0,13.1405,13.1405,13.1179,13.1179,53800.0
2007-05-16 13:10:00,23.16,23.17,23.15,23.17,28100.0,13.1179,13.1236,13.1122,13.1236,28100.0
2007-05-16 13:20:00,23.17,23.19,23.17,23.18,46000.0,13.1236,13.1349,13.1236,13.1292,46000.0
2007-05-16 13:30:00,23.18,23.2,23.15,23.2,127600.0,13.1292,13.1405,13.1122,13.1405,127600.0
2007-05-16 13:40:00,23.2,23.21,23.16,23.17,212200.0,13.1405,13.1462,13.1179,13.1236,212200.0
2007-05-16 13:50:00,23.17,23.18,23.16,23.17,40100.0,13.1236,13.1292,13.1179,13.1236,40100.0
2007-05-16 14:00:00,23.17,23.2,23.16,23.2,43300.0,13.1236,13.1405,13.1179,13.1405,43300.0
2007-05-16 14:10:00,23.2,23.2,23.19,23.2,68900.0,13.1405,13.1405,13.1349,13.1405,68900.0
2007-05-16 14:20:00,23.2,23.2,23.17,23.17,60000.0,13.1405,13.1405,13.1236,13.1236,60000.0
2007-05-16 14:30:00,23.18,23.2,23.17,23.17,118700.0,13.1292,13.1405,13.1236,13.1236,118700.0
2007-05-16 14:40:00,23.17,23.18,23.17,23.17,18000.0,13.1236,13.1292,13.1236,13.1236,18000.0
2007-05-16 14:50:00,23.18,23.18,23.17,23.17,40200.0,13.1292,13.1292,13.1236,13.1236,40200.0
2007-05-16 15:00:00,23.17,23.18,23.16,23.17,61900.0,13.1236,13.1292,13.1179,13.1236,61900.0
2007-05-16 15:10:00,23.17,23.2,23.16,23.18,117200.0,13.1236,13.1405,13.1179,13.1292,117200.0
2007-05-16 15:20:00,23.18,23.19,23.18,23.19,34400.0,13.1292,13.1349,13.1292,13.1349,34400.0
2007-05-16 15:30:00,23.18,23.21,23.18,23.2,120700.0,13.1292,13.1462,13.1292,13.1405,120700.0
2007-05-16 15:40:00,23.2,23.24,23.18,23.19,389300.0,13.1405,13.1632,13.1292,13.1349,389300.0
2007-05-16 15:50:00,23.19,23.2,23.17,23.18,262900.0,13.1349,13.1405,13.1236,13.1292,262900.0
2007-05-17 09:30:00,23.13,23.21,23.04,23.17,84200.0,13.1009,13.1462,13.0499,13.1236,84200.0
2007-05-17 09:40:00,23.17,23.18,23.13,23.18,43900.0,13.1236,13.1292,13.1009,13.1292,43900.0
2007-05-17 09:50:00,23.18,23.19,23.17,23.18,43900.0,13.1292,13.1349,13.1236,13.1292,43900.0
2007-05-17 10:00:00,23.17,23.2,23.16,23.2,58600.0,13.1236,13.1405,13.1179,13.1405,58600.0
2007-05-17 10:10:00,23.2,23.2,23.19,23.2,38000.0,13.1405,13.1405,13.1349,13.1405,38000.0
2007-05-17 10:20:00,23.19,23.22,23.19,23.21,65300.0,13.1349,13.1519,13.1349,13.1462,65300.0
2007-05-17 10:30:00,23.21,23.21,23.11,23.12,113700.0,13.1462,13.1462,13.0896,13.0952,113700.0
2007-05-17 10:40:00,23.12,23.12,23.1,23.11,28200.0,13.0952,13.0952,13.0839,13.0896,28200.0
2007-05-17 10:50:00,23.11,23.11,23.1,23.1,29700.0,13.0896,13.0896,13.0839,13.0839,29700.0
2007-05-17 11:00:00,23.11,23.12,23.1,23.11,65100.0,13.0896,13.0952,13.0839,13.0896,65100.0
2007-05-17 11:10:00,23.12,23.12,23.09,23.09,40700.0,13.0952,13.0952,13.0782,13.0782,40700.0
2007-05-17 11:20:00,23.09,23.1,23.08,23.08,42700.0,13.0782,13.0839,13.0726,13.0726,42700.0
2007-05-17 11:30:00,23.08,23.09,23.07,23.07,36500.0,13.0726,13.0782,13.0669,13.0669,36500.0
2007-05-17 11:40:00,23.08,23.08,23.06,23.06,156700.0,13.0726,13.0726,13.0612,13.0612,156700.0
2007-05-17 11:50:00,23.07,23.09,23.04,23.05,83200.0,13.0669,13.0782,13.0499,13.0556,83200.0
2007-05-17 12:00:00,23.05,23.08,23.04,23.06,89000.0,13.0556,13.0726,13.0499,13.0612,89000.0
2007-05-17 12:10:00,23.06,23.06,23.01,23.02,66500.0,13.0612,13.0612,13.0329,13.0386,66500.0
2007-05-17 12:20:00,23.02,23.02,23.01,23.02,24200.0,13.0386,13.0386,13.0329,13.0386,24200.0
2007-05-17 12:30:00,23.02,23.02,23.01,23.02,23400.0,13.0386,13.0386,13.0329,13.0386,23400.0
2007-05-17 12:40:00,23.01,23.02,23.01,23.01,31000.0,13.0329,13.0386,13.0329,13.0329,31000.0
2007-05-17 12:50:00,23.02,23.02,23.0,23.0,18700.0,13.0386,13.0386,13.0273,13.0273,18700.0
2007-05-17 13:00:00,23.0,23.01,22.99,23.0,77800.0,13.0273,13.0329,13.0216,13.0273,77800.0
2007-05-17 13:10:00,23.0,23.0,22.99,23.0,30400.0,13.0273,13.0273,13.0216,13.0273,30400.0
2007-05-17 13:20:00,23.0,23.0,22.99,22.99,12000.0,13.0273,13.0273,13.0216,13.0216,12000.0
2007-05-17 13:30:00,22.99,23.0,22.99,22.99,32800.0,13.0216,13.0273,13.0216,13.0216,32800.0
2007-05-17 13:40:00,22.99,23.0,22.99,23.0,19400.0,13.0216,13.0273,13.0216,13.0273,19400.0
2007-05-17 13:50:00,23.0,23.0,22.99,22.99,17800.0,13.0273,13.0273,13.0216,13.0216,17800.0
2007-05-17 14:00:00,23.0,23.0,22.99,22.99,38700.0,13.0273,13.0273,13.0216,13.0216,38700.0
2007-05-17 14:10:00,22.99,23.0,22.97,22.99,154000.0,13.0216,13.0273,13.0103,13.0216,154000.0
2007-05-17 14:20:00,23.0,23.0,22.98,22.99,46800.0,13.0273,13.0273,13.0159,13.0216,46800.0
2007-05-17 14:30:00,22.98,23.0,22.98,22.99,72800.0,13.0159,13.0273,13.0159,13.0216,72800.0
2007-05-17 14:40:00,22.99,23.04,22.99,23.04,167200.0,13.0216,13.0499,13.0216,13.0499,167200.0
2007-05-17 14:50:00,23.04,23.08,23.03,23.08,137800.0,13.0499,13.0726,13.0443,13.0726,137800.0
2007-05-17 15:00:00,23.07,23.12,23.07,23.07,141000.0,13.0669,13.0952,13.0669,13.0669,141000.0
2007-05-17 15:10:00,23.07,23.09,23.06,23.08,75100.0,13.0669,13.0782,13.0612,13.0726,75100.0
2007-05-17 15:20:00,23.08,23.11,23.08,23.1,102700.0,13.0726,13.0896,13.0726,13.0839,102700.0
2007-05-17 15:30:00,23.1,23.11,23.08,23.08,69300.0,13.0839,13.0896,13.0726,13.0726,69300.0
2007-05-17 15:40:00,23.08,23.09,23.06,23.06,59800.0,13.0726,13.0782,13.0612,13.0612,59800.0
2007-05-17 15:50:00,23.06,23.07,23.05,23.05,74500.0,13.0612,13.0669,13.0556,13.0556,74500.0
2007-05-18 09:30:00,23.19,23.19,23.11,23.12,527500.0,13.1349,13.1349,13.0896,13.0952,527500.0
2007-05-18 09:40:00,23.11,23.17,23.11,23.12,61500.0,13.0896,13.1236,13.0896,13.0952,61500.0
2007-05-18 09:50:00,23.11,23.14,23.1,23.13,25600.0,13.0896,13.1066,13.0839,13.1009,25600.0
2007-05-18 10:00:00,23.14,23.17,23.1,23.17,55700.0,13.1066,13.1236,13.0839,13.1236,55700.0
2007-05-18 10:10:00,23.16,23.17,23.16,23.16,36400.0,13.1179,13.1236,13.1179,13.1179,36400.0
2007-05-18 10:20:00,23.16,23.18,23.15,23.17,30900.0,13.1179,13.1292,13.1122,13.1236,30900.0
2007-05-18 10:30:00,23.16,23.17,23.16,23.17,25800.0,13.1179,13.1236,13.1179,13.1236,25800.0
2007-05-18 10:40:00,23.16,23.18,23.15,23.17,77800.0,13.1179,13.1292,13.1122,13.1236,77800.0
2007-05-18 10:50:00,23.17,23.17,23.16,23.17,8200.0,13.1236,13.1236,13.1179,13.1236,8200.0
2007-05-18 11:00:00,23.17,23.17,23.15,23.16,18100.0,13.1236,13.1236,13.1122,13.1179,18100.0
2007-05-18 11:10:00,23.15,23.16,23.14,23.14,18100.0,13.1122,13.1179,13.1066,13.1066,18100.0
2007-05-18 11:20:00,23.14,23.15,23.14,23.15,19600.0,13.1066,13.1122,13.1066,13.1122,19600.0
2007-05-18 11:30:00,23.15,23.15,23.14,23.14,29100.0,13.1122,13.1122,13.1066,13.1066,29100.0
2007-05-18 11:40:00,23.14,23.15,23.12,23.13,130200.0,13.1066,13.1122,13.0952,13.1009,130200.0
2007-05-18 11:50:00,23.13,23.14,23.13,23.14,16000.0,13.1009,13.1066,13.1009,13.1066,16000.0
2007-05-18 12:00:00,23.14,23.14,23.13,23.13,13400.0,13.1066,13.1066,13.1009,13.1009,13400.0
2007-05-18 12:10:00,23.14,23.16,23.13,23.15,59400.0,13.1066,13.1179,13.1009,13.1122,59400.0
2007-05-18 12:20:00,23.15,23.19,23.15,23.17,64100.0,13.1122,13.1349,13.1122,13.1236,64100.0
2007-05-18 12:30:00,23.17,23.18,23.14,23.14,104500.0,13.1236,13.1292,13.1066,13.1066,104500.0
2007-05-18 12:40:00,23.14,23.15,23.13,23.13,35400.0,13.1066,13.1122,13.1009,13.1009,35400.0
2007-05-18 12:50:00,23.14,23.14,23.13,23.13,21600.0,13.1066,13.1066,13.1009,13.1009,21600.0
2007-05-18 13:00:00,23.14,23.14,23.12,23.12,36900.0,13.1066,13.1066,13.0952,13.0952,36900.0
2007-05-18 13:10:00,23.12,23.13,23.09,23.09,67000.0,13.0952,13.1009,13.0782,13.0782,67000.0
2007-05-18 13:20:00,23.09,23.12,23.09,23.1,93000.0,13.0782,13.0952,13.0782,13.0839,93000.0
2007-05-18 13:30:00,23.1,23.11,23.07,23.07,59900.0,13.0839,13.0896,13.0669,13.0669,59900.0
2007-05-18 13:40:00,23.07,23.08,23.07,23.07,44000.0,13.0669,13.0726,13.0669,13.0669,44000.0
2007-05-18 13:50:00,23.08,23.08,23.07,23.08,14200.0,13.0726,13.0726,13.0669,13.0726,14200.0
2007-05-18 14:00:00,23.07,23.08,23.07,23.07,29800.0,13.0669,13.0726,13.0669,13.0669,29800.0
2007-05-18 14:10:00,23.08,23.08,23.07,23.08,22900.0,13.0726,13.0726,13.0669,13.0726,22900.0
2007-05-18 14:20:00,23.07,23.08,23.05,23.06,49400.0,13.0669,13.0726,13.0556,13.0612,49400.0
2007-05-18 14:30:00,23.05,23.05,23.02,23.02,87100.0,13.0556,13.0556,13.0386,13.0386,87100.0
2007-05-18 14:40:00,23.03,23.03,23.01,23.02,23900.0,13.0443,13.0443,13.0329,13.0386,23900.0
2007-05-18 14:50:00,23.02,23.02,23.01,23.02,28300.0,13.0386,13.0386,13.0329,13.0386,28300.0
2007-05-18 15:00:00,23.02,23.02,22.97,22.97,155000.0,13.0386,13.0386,13.0103,13.0103,155000.0
2007-05-18 15:10:00,22.98,23.01,22.97,23.01,137600.0,13.0159,13.0329,13.0103,13.0329,137600.0
2007-05-18 15:20:00,23.0,23.02,23.0,23.02,127700.0,13.0273,13.0386,13.0273,13.0386,127700.0
2007-05-18 15:30:00,23.01,23.06,23.01,23.06,201300.0,13.0329,13.0612,13.0329,13.0612,201300.0
2007-05-18 15:40:00,23.06,23.1,23.05,23.06,252000.0,13.0612,13.0839,13.0556,13.0612,252000.0
2007-05-18 15:50:00,23.06,23.1,23.05,23.08,175600.0,13.0612,13.0839,13.0556,13.0726,175600.0
2007-05-21 09:30:00,22.97,23.06,22.97,23.02,55800.0,13.0103,13.0612,13.0103,13.0386,55800.0
2007-05-21 09:40:00,23.03,23.07,23.01,23.04,25700.0,13.0443,13.0669,13.0329,13.0499,25700.0
2007-05-21 09:50:00,23.05,23.05,23.03,23.05,17200.0,13.0556,13.0556,13.0443,13.0556,17200.0
2007-05-21 10:00:00,23.05,23.08,23.05,23.06,20100.0,13.0556,13.0726,13.0556,13.0612,20100.0
2007-05-21 10:10:00,23.06,23.08,23.05,23.05,27200.0,13.0612,13.0726,13.0556,13.0556,27200.0
2007-05-21 10:20:00,23.05,23.06,23.04,23.05,37700.0,13.0556,13.0612,13.0499,13.0556,37700.0
2007-05-21 10:30:00,23.06,23.07,23.05,23.05,16700.0,13.0612,13.0669,13.0556,13.0556,16700.0
2007-05-21 10:40:00,23.06,23.06,23.05,23.05,12400.0,13.0612,13.0612,13.0556,13.0556,12400.0
2007-05-21 10:50:00,23.06,23.08,23.05,23.08,21200.0,13.0612,13.0726,13.0556,13.0726,21200.0
2007-05-21 11:00:00,23.08,23.08,23.07,23.08,19000.0,13.0726,13.0726,13.0669,13.0726,19000.0
2007-05-21 11:10:00,23.08,23.09,23.07,23.09,21000.0,13.0726,13.0782,13.0669,13.0782,21000.0
2007-05-21 11:20:00,23.09,23.11,23.08,23.11,43300.0,13.0782,13.0896,13.0726,13.0896,43300.0
2007-05-21 11:30:00,23.11,23.12,23.1,23.12,35600.0,13.0896,13.0952,13.0839,13.0952,35600.0
2007-05-21 11:40:00,23.12,23.13,23.11,23.13,28900.0,13.0952,13.1009,13.0896,13.1009,28900.0
2007-05-21 11:50:00,23.13,23.13,23.12,23.13,18700.0,13.1009,13.1009,13.0952,13.1009,18700.0
2007-05-21 12:00:00,23.12,23.15,23.12,23.13,56900.0,13.0952,13.1122,13.0952,13.1009,56900.0
2007-05-21 12:10:00,23.14,23.15,23.12,23.15,38300.0,13.1066,13.1122,13.0952,13.1122,38300.0
2007-05-21 12:20:00,23.15,23.15,23.13,23.14,27800.0,13.1122,13.1122,13.1009,13.1066,27800.0
2007-05-21 12:30:00,23.13,23.14,23.13,23.14,21400.0,13.1009,13.1066,13.1009,13.1066,21400.0
2007-05-21 12:40:00,23.13,23.14,23.1,23.1,20500.0,13.1009,13.1066,13.0839,13.0839,20500.0
2007-05-21 12:50:00,23.1,23.11,23.09,23.1,13000.0,13.0839,13.0896,13.0782,13.0839,13000.0
2007-05-21 13:00:00,23.09,23.1,23.04,23.04,74100.0,13.0782,13.0839,13.0499,13.0499,74100.0
2007-05-21 13:10:00,23.03,23.04,23.03,23.04,30000.0,13.0443,13.0499,13.0443,13.0499,30000.0
2007-05-21 13:20:00,23.03,23.04,22.98,22.99,103200.0,13.0443,13.0499,13.0159,13.0216,103200.0
2007-05-21 13:30:00,22.98,23.03,22.98,23.03,208200.0,13.0159,13.0443,13.0159,13.0443,208200.0
2007-05-21 13:40:00,23.03,23.03,22.98,23.0,86600.0,13.0443,13.0443,13.0159,13.0273,86600.0
2007-05-21 13:50:00,23.0,23.0,22.98,23.0,59700.0,13.0273,13.0273,13.0159,13.0273,59700.0
2007-05-21 14:00:00,22.99,23.0,22.98,23.0,58200.0,13.0216,13.0273,13.0159,13.0273,58200.0
2007-05-21 14:10:00,23.0,23.0,22.98,23.0,60400.0,13.0273,13.0273,13.0159,13.0273,60400.0
2007-05-21 14:20:00,22.99,23.0,22.99,23.0,33000.0,13.0216,13.0273,13.0216,13.0273,33000.0
2007-05-21 14:30:00,22.99,23.0,22.99,23.0,42900.0,13.0216,13.0273,13.0216,13.0273,42900.0
2007-05-21 14:40:00,23.0,23.0,22.99,23.0,57100.0,13.0273,13.0273,13.0216,13.0273,57100.0
2007-05-21 14:50:00,22.99,23.01,22.99,23.0,51300.0,13.0216,13.0329,13.0216,13.0273,51300.0
2007-05-21 15:00:00,23.01,23.03,23.0,23.01,123500.0,13.0329,13.0443,13.0273,13.0329,123500.0
2007-05-21 15:10:00,23.01,23.04,23.0,23.03,68500.0,13.0329,13.0499,13.0273,13.0443,68500.0
2007-05-21 15:20:00,23.03,23.04,23.01,23.01,77400.0,13.0443,13.0499,13.0329,13.0329,77400.0
2007-05-21 15:30:00,23.01,23.02,23.01,23.02,39300.0,13.0329,13.0386,13.0329,13.0386,39300.0
2007-05-21 15:40:00,23.02,23.05,23.01,23.05,82500.0,13.0386,13.0556,13.0329,13.0556,82500.0
2007-05-21 15:50:00,23.04,23.05,23.03,23.05,101800.0,13.0499,13.0556,13.0443,13.0556,101800.0
2007-05-22 09:30:00,23.03,23.1,23.01,23.06,43200.0,13.0443,13.0839,13.0329,13.0612,43200.0
2007-05-22 09:40:00,23.06,23.09,23.05,23.08,46300.0,13.0612,13.0782,13.0556,13.0726,46300.0
2007-05-22 09:50:00,23.07,23.12,23.05,23.12,74100.0,13.0669,13.0952,13.0556,13.0952,74100.0
2007-05-22 10:00:00,23.12,23.15,23.11,23.12,92500.0,13.0952,13.1122,13.0896,13.0952,92500.0
2007-05-22 10:10:00,23.11,23.16,23.1,23.11,75500.0,13.0896,13.1179,13.0839,13.0896,75500.0
2007-05-22 10:20:00,23.12,23.18,23.09,23.18,43200.0,13.0952,13.1292,13.0782,13.1292,43200.0
2007-05-22 10:30:00,23.18,23.2,23.15,23.15,35100.0,13.1292,13.1405,13.1122,13.1122,35100.0
2007-05-22 10:40:00,23.14,23.2,23.14,23.19,32800.0,13.1066,13.1405,13.1066,13.1349,32800.0
2007-05-22 10:50:00,23.19,23.2,23.15,23.19,41000.0,13.1349,13.1405,13.1122,13.1349,41000.0
2007-05-22 11:00:00,23.19,23.19,23.15,23.15,84600.0,13.1349,13.1349,13.1122,13.1122,84600.0
2007-05-22 11:10:00,23.15,23.16,23.12,23.12,30900.0,13.1122,13.1179,13.0952,13.0952,30900.0
2007-05-22 11:20:00,23.12,23.18,23.12,23.18,44100.0,13.0952,13.1292,13.0952,13.1292,44100.0
2007-05-22 11:30:00,23.18,23.18,23.16,23.17,29700.0,13.1292,13.1292,13.1179,13.1236,29700.0
2007-05-22 11:40:00,23.17,23.2,23.14,23.19,127600.0,13.1236,13.1405,13.1066,13.1349,127600.0
2007-05-22 11:50:00,23.19,23.21,23.19,23.19,35200.0,13.1349,13.1462,13.1349,13.1349,35200.0
2007-05-22 12:00:00,23.19,23.24,23.19,23.24,82800.0,13.1349,13.1632,13.1349,13.1632,82800.0
2007-05-22 12:10:00,23.23,23.28,23.23,23.26,122200.0,13.1575,13.1859,13.1575,13.1745,122200.0
2007-05-22 12:20:00,23.25,23.27,23.24,23.24,41700.0,13.1689,13.1802,13.1632,13.1632,41700.0
2007-05-22 12:30:00,23.25,23.25,23.22,23.23,48400.0,13.1689,13.1689,13.1519,13.1575,48400.0
2007-05-22 12:40:00,23.23,23.24,23.2,23.21,75600.0,13.1575,13.1632,13.1405,13.1462,75600.0
2007-05-22 12:50:00,23.21,23.23,23.2,23.22,28000.0,13.1462,13.1575,13.1405,13.1519,28000.0
2007-05-22 13:00:00,23.23,23.23,23.22,23.22,12400.0,13.1575,13.1575,13.1519,13.1519,12400.0
2007-05-22 13:10:00,23.22,23.23,23.21,23.22,17400.0,13.1519,13.1575,13.1462,13.1519,17400.0
2007-05-22 13:20:00,23.21,23.22,23.2,23.2,20600.0,13.1462,13.1519,13.1405,13.1405,20600.0
2007-05-22 13:30:00,23.2,23.21,23.17,23.19,88500.0,13.1405,13.1462,13.1236,13.1349,88500.0
2007-05-22 13:40:00,23.18,23.22,23.18,23.22,56900.0,13.1292,13.1519,13.1292,13.1519,56900.0
2007-05-22 13:50:00,23.22,23.23,23.22,23.23,39300.0,13.1519,13.1575,13.1519,13.1575,39300.0
2007-05-22 14:00:00,23.22,23.23,23.22,23.23,11200.0,13.1519,13.1575,13.1519,13.1575,11200.0
2007-05-22 14:10:00,23.22,23.24,23.22,23.23,27200.0,13.1519,13.1632,13.1519,13.1575,27200.0
2007-05-22 14:20:00,23.24,23.24,23.14,23.15,258000.0,13.1632,13.1632,13.1066,13.1122,258000.0
2007-05-22 14:30:00,23.16,23.2,23.15,23.17,88900.0,13.1179,13.1405,13.1122,13.1236,88900.0
2007-05-22 14:40:00,23.17,23.22,23.17,23.21,44500.0,13.1236,13.1519,13.1236,13.1462,44500.0
2007-05-22 14:50:00,23.22,23.25,23.21,23.24,61700.0,13.1519,13.1689,13.1462,13.1632,61700.0
2007-05-22 15:00:00,23.25,23.26,23.25,23.25,36800.0,13.1689,13.1745,13.1689,13.1689,36800.0
2007-05-22 15:10:00,23.25,23.26,23.23,23.24,69400.0,13.1689,13.1745,13.1575,13.1632,69400.0
2007-05-22 15:20:00,23.23,23.24,23.23,23.24,21300.0,13.1575,13.1632,13.1575,13.1632,21300.0
2007-05-22 15:30:00,23.24,23.24,23.22,23.23,32200.0,13.1632,13.1632,13.1519,13.1575,32200.0
2007-05-22 15:40:00,23.22,23.26,23.22,23.25,71400.0,13.1519,13.1745,13.1519,13.1689,71400.0
2007-05-22 15:50:00,23.25,23.25,23.22,23.23,76900.0,13.1689,13.1689,13.1519,13.1575,76900.0
2007-05-23 09:30:00,23.21,23.22,23.18,23.18,43000.0,13.1462,13.1519,13.1292,13.1292,43000.0
2007-05-23 09:40:00,23.18,23.19,23.13,23.14,34400.0,13.1292,13.1349,13.1009,13.1066,34400.0
2007-05-23 09:50:00,23.15,23.2,23.12,23.14,80300.0,13.1122,13.1405,13.0952,13.1066,80300.0
2007-05-23 10:00:00,23.14,23.16,23.13,23.16,223300.0,13.1066,13.1179,13.1009,13.1179,223300.0
2007-05-23 10:10:00,23.16,23.17,23.15,23.16,72000.0,13.1179,13.1236,13.1122,13.1179,72000.0
2007-05-23 10:20:00,23.16,23.18,23.11,23.15,111300.0,13.1179,13.1292,13.0896,13.1122,111300.0
2007-05-23 10:30:00,23.15,23.19,23.15,23.18,160800.0,13.1122,13.1349,13.1122,13.1292,160800.0
2007-05-23 10:40:00,23.18,23.2,23.16,23.19,77500.0,13.1292,13.1405,13.1179,13.1349,77500.0
2007-05-23 10:50:00,23.19,23.2,23.18,23.19,54000.0,13.1349,13.1405,13.1292,13.1349,54000.0
2007-05-23 11:00:00,23.19,23.22,23.18,23.22,67800.0,13.1349,13.1519,13.1292,13.1519,67800.0
2007-05-23 11:10:00,23.22,23.22,23.16,23.17,55000.0,13.1519,13.1519,13.1179,13.1236,55000.0
2007-05-23 11:20:00,23.17,23.18,23.15,23.17,158900.0,13.1236,13.1292,13.1122,13.1236,158900.0
2007-05-23 11:30:00,23.17,23.19,23.16,23.19,86000.0,13.1236,13.1349,13.1179,13.1349,86000.0
2007-05-23 11:40:00,23.18,23.2,23.17,23.18,37000.0,13.1292,13.1405,13.1236,13.1292,37000.0
2007-05-23 11:50:00,23.18,23.19,23.16,23.18,52800.0,13.1292,13.1349,13.1179,13.1292,52800.0
2007-05-23 12:00:00,23.18,23.2,21.18,23.19,201900.0,13.1292,13.1405,11.9964,13.1349,201900.0
2007-05-23 12:10:00,23.2,23.2,23.17,23.18,30900.0,13.1405,13.1405,13.1236,13.1292,30900.0
2007-05-23 12:20:00,23.19,23.19,23.18,23.19,27000.0,13.1349,13.1349,13.1292,13.1349,27000.0
2007-05-23 12:30:00,23.19,23.19,23.16,23.17,27400.0,13.1349,13.1349,13.1179,13.1236,27400.0
2007-05-23 12:40:00,23.17,23.17,23.16,23.17,28000.0,13.1236,13.1236,13.1179,13.1236,28000.0
2007-05-23 12:50:00,23.16,23.17,23.15,23.16,26300.0,13.1179,13.1236,13.1122,13.1179,26300.0
2007-05-23 13:00:00,23.15,23.16,23.14,23.15,57600.0,13.1122,13.1179,13.1066,13.1122,57600.0
2007-05-23 13:10:00,23.14,23.15,23.12,23.13,64900.0,13.1066,13.1122,13.0952,13.1009,64900.0
2007-05-23 13:20:00,23.13,23.15,23.11,23.15,79200.0,13.1009,13.1122,13.0896,13.1122,79200.0
2007-05-23 13:30:00,23.14,23.15,23.13,23.13,31200.0,13.1066,13.1122,13.1009,13.1009,31200.0
2007-05-23 13:40:00,23.13,23.13,23.11,23.11,32900.0,13.1009,13.1009,13.0896,13.0896,32900.0
2007-05-23 13:50:00,23.11,23.12,23.1,23.1,34200.0,13.0896,13.0952,13.0839,13.0839,34200.0
2007-05-23 14:00:00,23.1,23.1,23.06,23.08,43400.0,13.0839,13.0839,13.0612,13.0726,43400.0
2007-05-23 14:10:00,23.07,23.08,23.04,23.04,60500.0,13.0669,13.0726,13.0499,13.0499,60500.0
2007-05-23 14:20:00,23.04,23.09,23.03,23.09,215600.0,13.0499,13.0782,13.0443,13.0782,215600.0
2007-05-23 14:30:00,23.08,23.14,23.08,23.12,62100.0,13.0726,13.1066,13.0726,13.0952,62100.0
2007-05-23 14:40:00,23.12,23.18,23.11,23.17,72700.0,13.0952,13.1292,13.0896,13.1236,72700.0
2007-05-23 14:50:00,23.18,23.24,23.16,23.23,136300.0,13.1292,13.1632,13.1179,13.1575,136300.0
2007-05-23 15:00:00,23.22,23.23,23.15,23.15,120200.0,13.1519,13.1575,13.1122,13.1122,120200.0
2007-05-23 15:10:00,23.15,23.18,23.12,23.17,58600.0,13.1122,13.1292,13.0952,13.1236,58600.0
2007-05-23 15:20:00,23.17,23.21,23.16,23.18,89700.0,13.1236,13.1462,13.1179,13.1292,89700.0
2007-05-23 15:30:00,23.18,23.18,23.13,23.14,80100.0,13.1292,13.1292,13.1009,13.1066,80100.0
2007-05-23 15:40:00,23.13,23.14,23.1,23.1,62800.0,13.1009,13.1066,13.0839,13.0839,62800.0
2007-05-23 15:50:00,23.1,23.11,23.09,23.1,136400.0,13.0839,13.0896,13.0782,13.0839,136400.0
2007-05-24 09:30:00,23.22,23.22,23.01,23.05,93300.0,13.1519,13.1519,13.0329,13.0556,93300.0
2007-05-24 09:40:00,23.05,23.06,23.0,23.05,48900.0,13.0556,13.0612,13.0273,13.0556,48900.0
2007-05-24 09:50:00,23.04,23.06,23.03,23.03,28000.0,13.0499,13.0612,13.0443,13.0443,28000.0
2007-05-24 10:00:00,23.04,23.1,23.04,23.09,83300.0,13.0499,13.0839,13.0499,13.0782,83300.0
2007-05-24 10:10:00,23.09,23.09,23.05,23.05,21500.0,13.0782,13.0782,13.0556,13.0556,21500.0
2007-05-24 10:20:00,23.05,23.06,23.02,23.02,29100.0,13.0556,13.0612,13.0386,13.0386,29100.0
2007-05-24 10:30:00,23.02,23.04,23.0,23.0,73200.0,13.0386,13.0499,13.0273,13.0273,73200.0
2007-05-24 10:40:00,23.0,23.02,22.98,23.02,70300.0,13.0273,13.0386,13.0159,13.0386,70300.0
2007-05-24 10:50:00,23.03,23.04,22.95,22.96,74600.0,13.0443,13.0499,12.9989,13.0046,74600.0
2007-05-24 11:00:00,22.96,23.02,22.95,23.01,82000.0,13.0046,13.0386,12.9989,13.0329,82000.0
2007-05-24 11:10:00,23.01,23.02,22.98,22.98,39300.0,13.0329,13.0386,13.0159,13.0159,39300.0
2007-05-24 11:20:00,22.97,22.98,22.96,22.98,102000.0,13.0103,13.0159,13.0046,13.0159,102000.0
2007-05-24 11:30:00,22.97,23.03,22.96,23.03,57300.0,13.0103,13.0443,13.0046,13.0443,57300.0
2007-05-24 11:40:00,23.03,23.05,22.98,22.99,57200.0,13.0443,13.0556,13.0159,13.0216,57200.0
2007-05-24 11:50:00,22.98,22.99,22.97,22.98,44700.0,13.0159,13.0216,13.0103,13.0159,44700.0
2007-05-24 12:00:00,22.98,22.98,22.96,22.96,33300.0,13.0159,13.0159,13.0046,13.0046,33300.0
2007-05-24 12:10:00,22.96,22.97,22.94,22.94,22200.0,13.0046,13.0103,12.9933,12.9933,22200.0
2007-05-24 12:20:00,22.94,22.97,22.94,22.94,67400.0,12.9933,13.0103,12.9933,12.9933,67400.0
2007-05-24 12:30:00,22.94,22.94,22.88,22.89,61200.0,12.9933,12.9933,12.9593,12.965,61200.0
2007-05-24 12:40:00,22.89,22.89,22.87,22.87,32000.0,12.965,12.965,12.9536,12.9536,32000.0
2007-05-24 12:50:00,22.88,22.89,22.87,22.88,33200.0,12.9593,12.965,12.9536,12.9593,33200.0
2007-05-24 13:00:00,22.89,22.9,22.88,22.88,25200.0,12.965,12.9706,12.9593,12.9593,25200.0
2007-05-24 13:10:00,22.88,22.89,22.85,22.87,52400.0,12.9593,12.965,12.9423,12.9536,52400.0
2007-05-24 13:20:00,22.87,22.89,22.87,22.89,41000.0,12.9536,12.965,12.9536,12.965,41000.0
2007-05-24 13:30:00,22.89,22.89,22.87,22.87,31800.0,12.965,12.965,12.9536,12.9536,31800.0
2007-05-24 13:40:00,22.87,22.9,22.87,22.89,40900.0,12.9536,12.9706,12.9536,12.965,40900.0
2007-05-24 13:50:00,22.89,22.92,22.88,22.9,29000.0,12.965,12.982,12.9593,12.9706,29000.0
2007-05-24 14:00:00,22.92,22.92,22.89,22.89,33400.0,12.982,12.982,12.965,12.965,33400.0
2007-05-24 14:10:00,22.89,22.9,22.87,22.88,40000.0,12.965,12.9706,12.9536,12.9593,40000.0
2007-05-24 14:20:00,22.89,22.89,22.87,22.87,16500.0,12.965,12.965,12.9536,12.9536,16500.0
2007-05-24 14:30:00,22.87,22.88,22.83,22.83,35200.0,12.9536,12.9593,12.931,12.931,35200.0
2007-05-24 14:40:00,22.83,22.84,22.81,22.81,40600.0,12.931,12.9366,12.9196,12.9196,40600.0
2007-05-24 14:50:00,22.81,22.85,22.8,22.83,73400.0,12.9196,12.9423,12.914,12.931,73400.0
2007-05-24 15:00:00,22.82,22.87,22.82,22.86,72000.0,12.9253,12.9536,12.9253,12.948,72000.0
2007-05-24 15:10:00,22.86,22.86,22.82,22.85,70400.0,12.948,12.948,12.9253,12.9423,70400.0
2007-05-24 15:20:00,22.85,22.86,22.84,22.84,42500.0,12.9423,12.948,12.9366,12.9366,42500.0
2007-05-24 15:30:00,22.84,22.86,22.78,22.8,70200.0,12.9366,12.948,12.9027,12.914,70200.0
2007-05-24 15:40:00,22.79,22.81,22.78,22.81,58500.0,12.9083,12.9196,12.9027,12.9196,58500.0
2007-05-24 15:50:00,22.8,22.81,22.78,22.81,108600.0,12.914,12.9196,12.9027,12.9196,108600.0
2007-05-25 09:30:00,22.8,22.86,22.75,22.75,68400.0,12.914,12.948,12.8857,12.8857,68400.0
2007-05-25 09:40:00,22.77,22.78,22.7,22.76,57000.0,12.897,12.9027,12.8573,12.8913,57000.0
2007-05-25 09:50:00,22.77,22.77,22.7,22.71,76800.0,12.897,12.897,12.8573,12.863,76800.0
2007-05-25 10:00:00,22.7,22.71,22.66,22.67,57000.0,12.8573,12.863,12.8347,12.8404,57000.0
2007-05-25 10:10:00,22.68,22.71,22.68,22.68,51400.0,12.846,12.863,12.846,12.846,51400.0
2007-05-25 10:20:00,22.67,22.68,22.65,22.68,31300.0,12.8404,12.846,12.829,12.846,31300.0
2007-05-25 10:30:00,22.67,22.7,22.67,22.7,50400.0,12.8404,12.8573,12.8404,12.8573,50400.0
2007-05-25 10:40:00,22.7,22.72,22.68,22.7,55400.0,12.8573,12.8687,12.846,12.8573,55400.0
2007-05-25 10:50:00,22.7,22.7,22.69,22.7,16900.0,12.8573,12.8573,12.8517,12.8573,16900.0
2007-05-25 11:00:00,22.69,22.77,22.69,22.77,102700.0,12.8517,12.897,12.8517,12.897,102700.0
2007-05-25 11:10:00,22.76,22.77,22.74,22.77,43700.0,12.8913,12.897,12.88,12.897,43700.0
2007-05-25 11:20:00,22.78,22.79,22.76,22.78,59800.0,12.9027,12.9083,12.8913,12.9027,59800.0
2007-05-25 11:30:00,22.78,22.79,22.77,22.79,28200.0,12.9027,12.9083,12.897,12.9083,28200.0
2007-05-25 11:40:00,22.78,22.79,22.78,22.79,7300.0,12.9027,12.9083,12.9027,12.9083,7300.0
2007-05-25 11:50:00,22.79,22.79,22.78,22.78,11000.0,12.9083,12.9083,12.9027,12.9027,11000.0
2007-05-25 12:00:00,22.78,22.79,22.76,22.78,49000.0,12.9027,12.9083,12.8913,12.9027,49000.0
2007-05-25 12:10:00,22.78,22.78,22.75,22.76,42700.0,12.9027,12.9027,12.8857,12.8913,42700.0
2007-05-25 12:20:00,22.76,22.77,22.73,22.74,74900.0,12.8913,12.897,12.8743,12.88,74900.0
2007-05-25 12:30:00,22.73,22.75,22.73,22.74,33200.0,12.8743,12.8857,12.8743,12.88,33200.0
2007-05-25 12:40:00,22.74,22.75,22.74,22.74,30200.0,12.88,12.8857,12.88,12.88,30200.0
2007-05-25 12:50:00,22.74,22.75,22.73,22.74,32500.0,12.88,12.8857,12.8743,12.88,32500.0
2007-05-25 13:00:00,22.74,22.75,22.74,22.74,15300.0,12.88,12.8857,12.88,12.88,15300.0
2007-05-25 13:10:00,22.75,22.76,22.73,22.75,134900.0,12.8857,12.8913,12.8743,12.8857,134900.0
2007-05-25 13:20:00,22.76,22.76,22.74,22.75,52500.0,12.8913,12.8913,12.88,12.8857,52500.0
2007-05-25 13:30:00,22.75,22.76,22.74,22.75,20600.0,12.8857,12.8913,12.88,12.8857,20600.0
2007-05-25 13:40:00,22.75,22.76,22.75,22.75,18100.0,12.8857,12.8913,12.8857,12.8857,18100.0
2007-05-25 13:50:00,22.75,22.76,22.74,22.74,16900.0,12.8857,12.8913,12.88,12.88,16900.0
2007-05-25 14:00:00,22.74,22.75,22.73,22.75,71100.0,12.88,12.8857,12.8743,12.8857,71100.0
2007-05-25 14:10:00,22.75,22.75,22.74,22.74,50900.0,12.8857,12.8857,12.88,12.88,50900.0
2007-05-25 14:20:00,22.74,22.75,22.73,22.74,34700.0,12.88,12.8857,12.8743,12.88,34700.0
2007-05-25 14:30:00,22.74,22.75,22.73,22.75,24100.0,12.88,12.8857,12.8743,12.8857,24100.0
2007-05-25 14:40:00,22.74,22.78,22.74,22.77,23400.0,12.88,12.9027,12.88,12.897,23400.0
2007-05-25 14:50:00,22.78,22.78,22.74,22.75,29900.0,12.9027,12.9027,12.88,12.8857,29900.0
2007-05-25 15:00:00,22.74,22.75,22.73,22.74,19000.0,12.88,12.8857,12.8743,12.88,19000.0
2007-05-25 15:10:00,22.73,22.74,22.73,22.73,35300.0,12.8743,12.88,12.8743,12.8743,35300.0
2007-05-25 15:20:00,22.73,22.74,22.72,22.72,80700.0,12.8743,12.88,12.8687,12.8687,80700.0
2007-05-25 15:30:00,22.72,22.73,22.72,22.73,33800.0,12.8687,12.8743,12.8687,12.8743,33800.0
2007-05-25 15:40:00,22.72,22.73,22.72,22.73,49900.0,12.8687,12.8743,12.8687,12.8743,49900.0
2007-05-25 15:50:00,22.73,22.73,22.71,22.71,110600.0,12.8743,12.8743,12.863,12.863,110600.0
2007-05-29 09:30:00,22.89,23.0,22.75,22.75,77400.0,12.965,13.0273,12.8857,12.8857,77400.0
2007-05-29 09:40:00,22.76,22.79,22.74,22.76,66100.0,12.8913,12.9083,12.88,12.8913,66100.0
2007-05-29 09:50:00,22.76,22.77,22.72,22.77,170400.0,12.8913,12.897,12.8687,12.897,170400.0
2007-05-29 10:00:00,22.77,22.79,22.74,22.76,61300.0,12.897,12.9083,12.88,12.8913,61300.0
2007-05-29 10:10:00,22.76,22.81,22.74,22.81,47600.0,12.8913,12.9196,12.88,12.9196,47600.0
2007-05-29 10:20:00,22.8,22.84,22.79,22.84,41500.0,12.914,12.9366,12.9083,12.9366,41500.0
2007-05-29 10:30:00,22.84,22.86,22.83,22.85,47000.0,12.9366,12.948,12.931,12.9423,47000.0
2007-05-29 10:40:00,22.85,22.85,22.79,22.79,54600.0,12.9423,12.9423,12.9083,12.9083,54600.0
2007-05-29 10:50:00,22.79,22.79,22.77,22.78,39800.0,12.9083,12.9083,12.897,12.9027,39800.0
2007-05-29 11:00:00,22.78,22.82,22.78,22.82,51900.0,12.9027,12.9253,12.9027,12.9253,51900.0
2007-05-29 11:10:00,22.82,22.87,22.81,22.85,100700.0,12.9253,12.9536,12.9196,12.9423,100700.0
2007-05-29 11:20:00,22.85,22.86,22.79,22.85,94300.0,12.9423,12.948,12.9083,12.9423,94300.0
2007-05-29 11:30:00,22.85,22.86,22.79,22.83,70200.0,12.9423,12.948,12.9083,12.931,70200.0
2007-05-29 11:40:00,22.82,22.85,22.82,22.82,33400.0,12.9253,12.9423,12.9253,12.9253,33400.0
2007-05-29 11:50:00,22.82,22.85,22.8,22.8,66300.0,12.9253,12.9423,12.914,12.914,66300.0
2007-05-29 12:00:00,22.8,22.85,22.77,22.82,277600.0,12.914,12.9423,12.897,12.9253,277600.0
2007-05-29 12:10:00,22.82,22.85,22.81,22.83,69300.0,12.9253,12.9423,12.9196,12.931,69300.0
2007-05-29 12:20:00,22.83,22.85,22.82,22.83,37300.0,12.931,12.9423,12.9253,12.931,37300.0
2007-05-29 12:30:00,22.82,22.88,22.82,22.87,119000.0,12.9253,12.9593,12.9253,12.9536,119000.0
2007-05-29 12:40:00,22.87,22.88,22.83,22.83,150800.0,12.9536,12.9593,12.931,12.931,150800.0
2007-05-29 12:50:00,22.83,22.84,22.82,22.83,49800.0,12.931,12.9366,12.9253,12.931,49800.0
2007-05-29 13:00:00,22.83,22.84,22.78,22.8,59000.0,12.931,12.9366,12.9027,12.914,59000.0
2007-05-29 13:10:00,22.8,22.87,22.77,22.82,176500.0,12.914,12.9536,12.897,12.9253,176500.0
2007-05-29 13:20:00,22.82,22.86,22.8,22.84,120800.0,12.9253,12.948,12.914,12.9366,120800.0
2007-05-29 13:30:00,22.84,22.86,22.82,22.83,67800.0,12.9366,12.948,12.9253,12.931,67800.0
2007-05-29 13:40:00,22.82,22.86,22.82,22.85,67000.0,12.9253,12.948,12.9253,12.9423,67000.0
2007-05-29 13:50:00,22.85,22.88,22.85,22.88,36100.0,12.9423,12.9593,12.9423,12.9593,36100.0
2007-05-29 14:00:00,22.87,22.92,22.86,22.92,80500.0,12.9536,12.982,12.948,12.982,80500.0
2007-05-29 14:10:00,22.91,22.92,22.87,22.88,95300.0,12.9763,12.982,12.9536,12.9593,95300.0
2007-05-29 14:20:00,22.88,22.89,22.86,22.86,34100.0,12.9593,12.965,12.948,12.948,34100.0
2007-05-29 14:30:00,22.87,22.88,22.85,22.88,24600.0,12.9536,12.9593,12.9423,12.9593,24600.0
2007-05-29 14:40:00,22.88,22.9,22.87,22.89,72600.0,12.9593,12.9706,12.9536,12.965,72600.0
2007-05-29 14:50:00,22.88,22.9,22.87,22.89,38100.0,12.9593,12.9706,12.9536,12.965,38100.0
2007-05-29 15:00:00,22.89,22.89,22.86,22.87,63700.0,12.965,12.965,12.948,12.9536,63700.0
2007-05-29 15:10:00,22.86,22.88,22.85,22.86,50400.0,12.948,12.9593,12.9423,12.948,50400.0
2007-05-29 15:20:00,22.86,22.86,22.85,22.85,47600.0,12.948,12.948,12.9423,12.9423,47600.0
2007-05-29 15:30:00,22.86,22.87,22.84,22.85,69000.0,12.948,12.9536,12.9366,12.9423,69000.0
2007-05-29 15:40:00,22.86,22.9,22.85,22.89,93800.0,12.948,12.9706,12.9423,12.965,93800.0
2007-05-29 15:50:00,22.9,22.94,22.89,22.89,160600.0,12.9706,12.9933,12.965,12.965,160600.0
2007-05-30 09:30:00,22.9,23.01,22.87,22.89,151800.0,12.9706,13.0329,12.9536,12.965,151800.0
2007-05-30 09:40:00,22.9,22.9,22.82,22.86,74500.0,12.9706,12.9706,12.9253,12.948,74500.0
2007-05-30 09:50:00,22.86,22.88,22.85,22.86,33300.0,12.948,12.9593,12.9423,12.948,33300.0
2007-05-30 10:00:00,22.86,22.86,22.81,22.83,52100.0,12.948,12.948,12.9196,12.931,52100.0
2007-05-30 10:10:00,22.83,22.88,22.82,22.88,97400.0,12.931,12.9593,12.9253,12.9593,97400.0
2007-05-30 10:20:00,22.88,22.93,22.88,22.92,112400.0,12.9593,12.9876,12.9593,12.982,112400.0
2007-05-30 10:30:00,22.92,22.92,22.86,22.91,67700.0,12.982,12.982,12.948,12.9763,67700.0
2007-05-30 10:40:00,22.91,22.92,22.89,22.91,42200.0,12.9763,12.982,12.965,12.9763,42200.0
2007-05-30 10:50:00,22.92,22.92,22.9,22.9,25200.0,12.982,12.982,12.9706,12.9706,25200.0
2007-05-30 11:00:00,22.91,22.91,22.85,22.86,44800.0,12.9763,12.9763,12.9423,12.948,44800.0
2007-05-30 11:10:00,22.86,22.88,22.84,22.84,70200.0,12.948,12.9593,12.9366,12.9366,70200.0
2007-05-30 11:20:00,22.84,22.9,22.84,22.89,79900.0,12.9366,12.9706,12.9366,12.965,79900.0
2007-05-30 11:30:00,22.89,22.89,22.84,22.86,116100.0,12.965,12.965,12.9366,12.948,116100.0
2007-05-30 11:40:00,22.86,22.89,22.85,22.88,53300.0,12.948,12.965,12.9423,12.9593,53300.0
2007-05-30 11:50:00,22.87,22.88,22.86,22.86,16100.0,12.9536,12.9593,12.948,12.948,16100.0
2007-05-30 12:00:00,22.87,22.88,22.86,22.86,43300.0,12.9536,12.9593,12.948,12.948,43300.0
2007-05-30 12:10:00,22.86,22.87,22.84,22.84,41600.0,12.948,12.9536,12.9366,12.9366,41600.0
2007-05-30 12:20:00,22.84,22.89,22.84,22.89,52800.0,12.9366,12.965,12.9366,12.965,52800.0
2007-05-30 12:30:00,22.9,22.91,22.87,22.88,59200.0,12.9706,12.9763,12.9536,12.9593,59200.0
2007-05-30 12:40:00,22.88,22.9,22.88,22.9,24600.0,12.9593,12.9706,12.9593,12.9706,24600.0
2007-05-30 12:50:00,22.89,22.9,22.87,22.88,44200.0,12.965,12.9706,12.9536,12.9593,44200.0
2007-05-30 13:00:00,22.87,22.88,22.87,22.88,16600.0,12.9536,12.9593,12.9536,12.9593,16600.0
2007-05-30 13:10:00,22.87,22.88,22.87,22.87,17000.0,12.9536,12.9593,12.9536,12.9536,17000.0
2007-05-30 13:20:00,22.86,22.89,22.86,22.88,90600.0,12.948,12.965,12.948,12.9593,90600.0
2007-05-30 13:30:00,22.88,22.89,22.86,22.86,61700.0,12.9593,12.965,12.948,12.948,61700.0
2007-05-30 13:40:00,22.87,22.87,22.84,22.85,36600.0,12.9536,12.9536,12.9366,12.9423,36600.0
2007-05-30 13:50:00,22.85,22.87,22.85,22.86,22800.0,12.9423,12.9536,12.9423,12.948,22800.0
2007-05-30 14:00:00,22.87,22.9,22.82,22.86,173200.0,12.9536,12.9706,12.9253,12.948,173200.0
2007-05-30 14:10:00,22.86,22.92,22.86,22.91,50400.0,12.948,12.982,12.948,12.9763,50400.0
2007-05-30 14:20:00,22.91,22.95,22.86,22.94,96400.0,12.9763,12.9989,12.948,12.9933,96400.0
2007-05-30 14:30:00,22.94,22.99,22.92,22.98,51100.0,12.9933,13.0216,12.982,13.0159,51100.0
2007-05-30 14:40:00,22.97,23.03,22.97,23.0,66800.0,13.0103,13.0443,13.0103,13.0273,66800.0
2007-05-30 14:50:00,23.0,23.07,23.0,23.07,81100.0,13.0273,13.0669,13.0273,13.0669,81100.0
2007-05-30 15:00:00,23.07,23.09,23.03,23.07,165700.0,13.0669,13.0782,13.0443,13.0669,165700.0
2007-05-30 15:10:00,23.07,23.07,23.02,23.05,103600.0,13.0669,13.0669,13.0386,13.0556,103600.0
2007-05-30 15:20:00,23.05,23.06,23.01,23.03,102600.0,13.0556,13.0612,13.0329,13.0443,102600.0
2007-05-30 15:30:00,23.03,23.05,22.97,23.0,263900.0,13.0443,13.0556,13.0103,13.0273,263900.0
2007-05-30 15:40:00,23.0,23.05,22.96,23.0,383400.0,13.0273,13.0556,13.0046,13.0273,383400.0
2007-05-30 15:50:00,23.0,23.03,22.99,23.03,209700.0,13.0273,13.0443,13.0216,13.0443,209700.0
2007-05-31 09:30:00,22.75,23.2,22.75,23.1,65300.0,12.8857,13.1405,12.8857,13.0839,65300.0
2007-05-31 09:40:00,23.1,23.15,23.1,23.12,65300.0,13.0839,13.1122,13.0839,13.0952,65300.0
2007-05-31 09:50:00,23.13,23.18,23.13,23.14,39000.0,13.1009,13.1292,13.1009,13.1066,39000.0
2007-05-31 10:00:00,23.13,23.16,23.08,23.08,77800.0,13.1009,13.1179,13.0726,13.0726,77800.0
2007-05-31 10:10:00,23.08,23.09,23.02,23.06,89200.0,13.0726,13.0782,13.0386,13.0612,89200.0
2007-05-31 10:20:00,23.07,23.08,23.01,23.05,98400.0,13.0669,13.0726,13.0329,13.0556,98400.0
2007-05-31 10:30:00,23.06,23.09,23.01,23.02,95900.0,13.0612,13.0782,13.0329,13.0386,95900.0
2007-05-31 10:40:00,23.01,23.02,22.98,22.98,170000.0,13.0329,13.0386,13.0159,13.0159,170000.0
2007-05-31 10:50:00,22.99,23.01,22.98,23.0,76500.0,13.0216,13.0329,13.0159,13.0273,76500.0
2007-05-31 11:00:00,23.0,23.01,22.99,23.0,62000.0,13.0273,13.0329,13.0216,13.0273,62000.0
2007-05-31 11:10:00,23.0,23.01,22.93,22.94,77300.0,13.0273,13.0329,12.9876,12.9933,77300.0
2007-05-31 11:20:00,22.93,23.01,22.92,22.95,130200.0,12.9876,13.0329,12.982,12.9989,130200.0
2007-05-31 11:30:00,22.96,22.99,22.96,22.98,59900.0,13.0046,13.0216,13.0046,13.0159,59900.0
2007-05-31 11:40:00,22.99,23.02,22.99,22.99,81100.0,13.0216,13.0386,13.0216,13.0216,81100.0
2007-05-31 11:50:00,23.0,23.0,22.98,22.98,25100.0,13.0273,13.0273,13.0159,13.0159,25100.0
2007-05-31 12:00:00,22.98,22.99,22.97,22.97,35400.0,13.0159,13.0216,13.0103,13.0103,35400.0
2007-05-31 12:10:00,22.97,23.01,22.96,23.0,77400.0,13.0103,13.0329,13.0046,13.0273,77400.0
2007-05-31 12:20:00,23.0,23.0,22.95,22.95,28000.0,13.0273,13.0273,12.9989,12.9989,28000.0
2007-05-31 12:30:00,22.96,22.96,22.91,22.91,31400.0,13.0046,13.0046,12.9763,12.9763,31400.0
2007-05-31 12:40:00,22.92,22.94,22.9,22.9,74600.0,12.982,12.9933,12.9706,12.9706,74600.0
2007-05-31 12:50:00,22.9,22.93,22.88,22.93,82000.0,12.9706,12.9876,12.9593,12.9876,82000.0
2007-05-31 13:00:00,22.94,22.96,22.86,22.86,88500.0,12.9933,13.0046,12.948,12.948,88500.0
2007-05-31 13:10:00,22.86,22.87,22.82,22.83,208600.0,12.948,12.9536,12.9253,12.931,208600.0
2007-05-31 13:20:00,22.82,22.84,22.78,22.83,170300.0,12.9253,12.9366,12.9027,12.931,170300.0
2007-05-31 13:30:00,22.83,22.83,22.81,22.82,48000.0,12.931,12.931,12.9196,12.9253,48000.0
2007-05-31 13:40:00,22.82,22.85,22.8,22.82,114000.0,12.9253,12.9423,12.914,12.9253,114000.0
2007-05-31 13:50:00,22.82,22.88,22.82,22.85,85600.0,12.9253,12.9593,12.9253,12.9423,85600.0
2007-05-31 14:00:00,22.85,22.88,22.84,22.87,49200.0,12.9423,12.9593,12.9366,12.9536,49200.0
2007-05-31 14:10:00,22.88,22.93,22.88,22.92,66300.0,12.9593,12.9876,12.9593,12.982,66300.0
2007-05-31 14:20:00,22.92,22.95,22.92,22.93,51100.0,12.982,12.9989,12.982,12.9876,51100.0
2007-05-31 14:30:00,22.93,22.96,22.93,22.93,41600.0,12.9876,13.0046,12.9876,12.9876,41600.0
2007-05-31 14:40:00,22.94,22.96,22.92,22.95,81400.0,12.9933,13.0046,12.982,12.9989,81400.0
2007-05-31 14:50:00,22.94,22.99,22.94,22.98,129000.0,12.9933,13.0216,12.9933,13.0159,129000.0
2007-05-31 15:00:00,22.99,22.99,22.95,22.96,118900.0,13.0216,13.0216,12.9989,13.0046,118900.0
2007-05-31 15:10:00,22.97,22.99,22.96,22.99,80700.0,13.0103,13.0216,13.0046,13.0216,80700.0
2007-05-31 15:20:00,22.99,23.02,22.98,23.0,135600.0,13.0216,13.0386,13.0159,13.0273,135600.0
2007-05-31 15:30:00,23.0,23.01,22.97,22.97,88000.0,13.0273,13.0329,13.0103,13.0103,88000.0
2007-05-31 15:40:00,22.97,23.02,22.97,23.01,180100.0,13.0103,13.0386,13.0103,13.0329,180100.0
2007-05-31 15:50:00,23.02,23.09,23.01,23.07,284800.0,13.0386,13.0782,13.0329,13.0669,284800.0
2007-06-01 09:30:00,23.08,23.29,23.05,23.28,178900.0,13.0726,13.1915,13.0556,13.1859,178900.0
2007-06-01 09:40:00,23.28,23.31,23.24,23.29,138500.0,13.1859,13.2028,13.1632,13.1915,138500.0
2007-06-01 09:50:00,23.29,23.3,23.24,23.3,142200.0,13.1915,13.1972,13.1632,13.1972,142200.0
2007-06-01 10:00:00,23.3,23.37,23.28,23.33,139500.0,13.1972,13.2368,13.1859,13.2142,139500.0
2007-06-01 10:10:00,23.34,23.35,23.25,23.31,60000.0,13.2198,13.2255,13.1689,13.2028,60000.0
2007-06-01 10:20:00,23.31,23.31,23.24,23.3,127300.0,13.2028,13.2028,13.1632,13.1972,127300.0
2007-06-01 10:30:00,23.3,23.32,23.27,23.27,24200.0,13.1972,13.2085,13.1802,13.1802,24200.0
2007-06-01 10:40:00,23.27,23.31,23.26,23.28,44900.0,13.1802,13.2028,13.1745,13.1859,44900.0
2007-06-01 10:50:00,23.27,23.29,23.21,23.22,55400.0,13.1802,13.1915,13.1462,13.1519,55400.0
2007-06-01 11:00:00,23.23,23.28,23.23,23.25,41900.0,13.1575,13.1859,13.1575,13.1689,41900.0
2007-06-01 11:10:00,23.26,23.26,23.21,23.22,30800.0,13.1745,13.1745,13.1462,13.1519,30800.0
2007-06-01 11:20:00,23.22,23.22,23.17,23.18,26600.0,13.1519,13.1519,13.1236,13.1292,26600.0
2007-06-01 11:30:00,23.17,23.21,23.17,23.2,34600.0,13.1236,13.1462,13.1236,13.1405,34600.0
2007-06-01 11:40:00,23.19,23.23,23.18,23.22,48900.0,13.1349,13.1575,13.1292,13.1519,48900.0
2007-06-01 11:50:00,23.23,23.28,23.22,23.27,105900.0,13.1575,13.1859,13.1519,13.1802,105900.0
2007-06-01 12:00:00,23.26,23.26,23.24,23.24,80100.0,13.1745,13.1745,13.1632,13.1632,80100.0
2007-06-01 12:10:00,23.25,23.25,23.24,23.25,64300.0,13.1689,13.1689,13.1632,13.1689,64300.0
2007-06-01 12:20:00,23.25,23.25,23.24,23.25,40100.0,13.1689,13.1689,13.1632,13.1689,40100.0
2007-06-01 12:30:00,23.25,23.25,23.2,23.22,68400.0,13.1689,13.1689,13.1405,13.1519,68400.0
2007-06-01 12:40:00,23.22,23.22,23.18,23.18,47800.0,13.1519,13.1519,13.1292,13.1292,47800.0
2007-06-01 12:50:00,23.19,23.21,23.17,23.2,97700.0,13.1349,13.1462,13.1236,13.1405,97700.0
2007-06-01 13:00:00,23.21,23.21,23.16,23.18,75500.0,13.1462,13.1462,13.1179,13.1292,75500.0
2007-06-01 13:10:00,23.19,23.22,23.16,23.21,71400.0,13.1349,13.1519,13.1179,13.1462,71400.0
2007-06-01 13:20:00,23.21,23.22,23.17,23.18,34400.0,13.1462,13.1519,13.1236,13.1292,34400.0
2007-06-01 13:30:00,23.18,23.19,23.17,23.18,68600.0,13.1292,13.1349,13.1236,13.1292,68600.0
2007-06-01 13:40:00,23.18,23.2,23.17,23.2,35300.0,13.1292,13.1405,13.1236,13.1405,35300.0
2007-06-01 13:50:00,23.2,23.2,23.18,23.19,55200.0,13.1405,13.1405,13.1292,13.1349,55200.0
2007-06-01 14:00:00,23.19,23.23,23.18,23.19,50800.0,13.1349,13.1575,13.1292,13.1349,50800.0
2007-06-01 14:10:00,23.19,23.2,23.17,23.19,56700.0,13.1349,13.1405,13.1236,13.1349,56700.0
2007-06-01 14:20:00,23.19,23.19,23.15,23.17,48700.0,13.1349,13.1349,13.1122,13.1236,48700.0
2007-06-01 14:30:00,23.16,23.17,23.11,23.12,53600.0,13.1179,13.1236,13.0896,13.0952,53600.0
2007-06-01 14:40:00,23.12,23.13,23.08,23.08,39400.0,13.0952,13.1009,13.0726,13.0726,39400.0
2007-06-01 14:50:00,23.09,23.14,23.09,23.14,69500.0,13.0782,13.1066,13.0782,13.1066,69500.0
2007-06-01 15:00:00,23.13,23.14,23.1,23.1,48600.0,13.1009,13.1066,13.0839,13.0839,48600.0
2007-06-01 15:10:00,23.1,23.14,23.09,23.14,90800.0,13.0839,13.1066,13.0782,13.1066,90800.0
2007-06-01 15:20:00,23.14,23.14,23.09,23.1,93900.0,13.1066,13.1066,13.0782,13.0839,93900.0
2007-06-01 15:30:00,23.11,23.13,23.1,23.12,122000.0,13.0896,13.1009,13.0839,13.0952,122000.0
2007-06-01 15:40:00,23.12,23.17,23.12,23.16,117700.0,13.0952,13.1236,13.0952,13.1179,117700.0
2007-06-01 15:50:00,23.16,23.21,23.15,23.19,221900.0,13.1179,13.1462,13.1122,13.1349,221900.0
2007-06-04 09:30:00,23.12,23.19,23.08,23.19,67900.0,13.0952,13.1349,13.0726,13.1349,67900.0
2007-06-04 09:40:00,23.19,23.27,23.17,23.25,56800.0,13.1349,13.1802,13.1236,13.1689,56800.0
2007-06-04 09:50:00,23.24,23.3,23.24,23.28,48500.0,13.1632,13.1972,13.1632,13.1859,48500.0
2007-06-04 10:00:00,23.29,23.34,23.26,23.28,95300.0,13.1915,13.2198,13.1745,13.1859,95300.0
2007-06-04 10:10:00,23.27,23.32,23.27,23.29,52000.0,13.1802,13.2085,13.1802,13.1915,52000.0
2007-06-04 10:20:00,23.28,23.29,23.24,23.25,54300.0,13.1859,13.1915,13.1632,13.1689,54300.0
2007-06-04 10:30:00,23.25,23.25,23.23,23.23,18900.0,13.1689,13.1689,13.1575,13.1575,18900.0
2007-06-04 10:40:00,23.23,23.28,23.23,23.26,50400.0,13.1575,13.1859,13.1575,13.1745,50400.0
2007-06-04 10:50:00,23.25,23.39,23.25,23.38,77600.0,13.1689,13.2482,13.1689,13.2425,77600.0
2007-06-04 11:00:00,23.38,23.39,23.36,23.37,23200.0,13.2425,13.2482,13.2312,13.2368,23200.0
2007-06-04 11:10:00,23.36,23.37,23.36,23.36,19700.0,13.2312,13.2368,13.2312,13.2312,19700.0
2007-06-04 11:20:00,23.36,23.37,23.34,23.35,42500.0,13.2312,13.2368,13.2198,13.2255,42500.0
2007-06-04 11:30:00,23.35,23.35,23.28,23.28,69200.0,13.2255,13.2255,13.1859,13.1859,69200.0
2007-06-04 11:40:00,23.28,23.31,23.27,23.29,64700.0,13.1859,13.2028,13.1802,13.1915,64700.0
2007-06-04 11:50:00,23.3,23.31,23.29,23.31,31700.0,13.1972,13.2028,13.1915,13.2028,31700.0
2007-06-04 12:00:00,23.31,23.31,23.3,23.3,19700.0,13.2028,13.2028,13.1972,13.1972,19700.0
2007-06-04 12:10:00,23.3,23.31,23.3,23.31,20200.0,13.1972,13.2028,13.1972,13.2028,20200.0
2007-06-04 12:20:00,23.31,23.31,23.29,23.3,26800.0,13.2028,13.2028,13.1915,13.1972,26800.0
2007-06-04 12:30:00,23.3,23.33,23.29,23.31,37800.0,13.1972,13.2142,13.1915,13.2028,37800.0
2007-06-04 12:40:00,23.31,23.31,23.28,23.3,27200.0,13.2028,13.2028,13.1859,13.1972,27200.0
2007-06-04 12:50:00,23.31,23.31,23.28,23.29,32000.0,13.2028,13.2028,13.1859,13.1915,32000.0
2007-06-04 13:00:00,23.29,23.3,23.28,23.29,23400.0,13.1915,13.1972,13.1859,13.1915,23400.0
2007-06-04 13:10:00,23.29,23.3,23.28,23.29,28700.0,13.1915,13.1972,13.1859,13.1915,28700.0
2007-06-04 13:20:00,23.29,23.3,23.28,23.3,27300.0,13.1915,13.1972,13.1859,13.1972,27300.0
2007-06-04 13:30:00,23.3,23.3,23.28,23.29,60400.0,13.1972,13.1972,13.1859,13.1915,60400.0
2007-06-04 13:40:00,23.29,23.32,23.28,23.3,58800.0,13.1915,13.2085,13.1859,13.1972,58800.0
2007-06-04 13:50:00,23.29,23.3,23.28,23.28,53200.0,13.1915,13.1972,13.1859,13.1859,53200.0
2007-06-04 14:00:00,23.28,23.3,23.28,23.3,49000.0,13.1859,13.1972,13.1859,13.1972,49000.0
2007-06-04 14:10:00,23.29,23.3,23.28,23.29,40700.0,13.1915,13.1972,13.1859,13.1915,40700.0
2007-06-04 14:20:00,23.29,23.31,23.29,23.31,27400.0,13.1915,13.2028,13.1915,13.2028,27400.0
2007-06-04 14:30:00,23.3,23.31,23.28,23.3,55600.0,13.1972,13.2028,13.1859,13.1972,55600.0
2007-06-04 14:40:00,23.29,23.3,23.29,23.3,27700.0,13.1915,13.1972,13.1915,13.1972,27700.0
2007-06-04 14:50:00,23.29,23.3,23.29,23.3,53500.0,13.1915,13.1972,13.1915,13.1972,53500.0
2007-06-04 15:00:00,23.29,23.3,23.29,23.3,31200.0,13.1915,13.1972,13.1915,13.1972,31200.0
2007-06-04 15:10:00,23.29,23.3,23.29,23.3,33200.0,13.1915,13.1972,13.1915,13.1972,33200.0
2007-06-04 15:20:00,23.29,23.34,23.29,23.32,68900.0,13.1915,13.2198,13.1915,13.2085,68900.0
2007-06-04 15:30:00,23.31,23.31,23.28,23.3,69800.0,13.2028,13.2028,13.1859,13.1972,69800.0
2007-06-04 15:40:00,23.3,23.3,23.29,23.3,65000.0,13.1972,13.1972,13.1915,13.1972,65000.0
2007-06-04 15:50:00,23.3,23.3,23.27,23.27,157400.0,13.1972,13.1972,13.1802,13.1802,157400.0
2007-06-05 09:30:00,23.31,23.32,23.2,23.24,68200.0,13.2028,13.2085,13.1405,13.1632,68200.0
2007-06-05 09:40:00,23.24,23.33,23.21,23.33,56400.0,13.1632,13.2142,13.1462,13.2142,56400.0
2007-06-05 09:50:00,23.32,23.35,23.3,23.31,40400.0,13.2085,13.2255,13.1972,13.2028,40400.0
2007-06-05 10:00:00,23.32,23.37,23.31,23.35,73400.0,13.2085,13.2368,13.2028,13.2255,73400.0
2007-06-05 10:10:00,23.35,23.36,23.32,23.33,34700.0,13.2255,13.2312,13.2085,13.2142,34700.0
2007-06-05 10:20:00,23.32,23.35,23.27,23.35,50500.0,13.2085,13.2255,13.1802,13.2255,50500.0
2007-06-05 10:30:00,23.35,23.37,23.34,23.35,79800.0,13.2255,13.2368,13.2198,13.2255,79800.0
2007-06-05 10:40:00,23.36,23.38,23.34,23.38,45500.0,13.2312,13.2425,13.2198,13.2425,45500.0
2007-06-05 10:50:00,23.37,23.4,23.37,23.38,41700.0,13.2368,13.2538,13.2368,13.2425,41700.0
2007-06-05 11:00:00,23.39,23.45,23.38,23.42,125500.0,13.2482,13.2821,13.2425,13.2652,125500.0
2007-06-05 11:10:00,23.42,23.43,23.39,23.42,51300.0,13.2652,13.2708,13.2482,13.2652,51300.0
2007-06-05 11:20:00,23.41,23.42,23.39,23.39,72400.0,13.2595,13.2652,13.2482,13.2482,72400.0
2007-06-05 11:30:00,23.39,23.39,23.35,23.35,51600.0,13.2482,13.2482,13.2255,13.2255,51600.0
2007-06-05 11:40:00,23.35,23.35,23.3,23.31,40600.0,13.2255,13.2255,13.1972,13.2028,40600.0
2007-06-05 11:50:00,23.31,23.33,23.28,23.29,52800.0,13.2028,13.2142,13.1859,13.1915,52800.0
2007-06-05 12:00:00,23.29,23.32,23.25,23.26,41600.0,13.1915,13.2085,13.1689,13.1745,41600.0
2007-06-05 12:10:00,23.27,23.28,23.21,23.24,89400.0,13.1802,13.1859,13.1462,13.1632,89400.0
2007-06-05 12:20:00,23.24,23.24,23.22,23.23,38500.0,13.1632,13.1632,13.1519,13.1575,38500.0
2007-06-05 12:30:00,23.24,23.28,23.24,23.26,32000.0,13.1632,13.1859,13.1632,13.1745,32000.0
2007-06-05 12:40:00,23.26,23.29,23.25,23.28,46200.0,13.1745,13.1915,13.1689,13.1859,46200.0
2007-06-05 12:50:00,23.28,23.28,23.25,23.27,27300.0,13.1859,13.1859,13.1689,13.1802,27300.0
2007-06-05 13:00:00,23.26,23.27,23.25,23.27,34300.0,13.1745,13.1802,13.1689,13.1802,34300.0
2007-06-05 13:10:00,23.26,23.27,23.25,23.25,51000.0,13.1745,13.1802,13.1689,13.1689,51000.0
2007-06-05 13:20:00,23.25,23.26,23.24,23.24,39400.0,13.1689,13.1745,13.1632,13.1632,39400.0
2007-06-05 13:30:00,23.25,23.26,23.13,23.21,365000.0,13.1689,13.1745,13.1009,13.1462,365000.0
2007-06-05 13:40:00,23.2,23.23,23.14,23.22,281700.0,13.1405,13.1575,13.1066,13.1519,281700.0
2007-06-05 13:50:00,23.22,23.25,23.21,23.21,53100.0,13.1519,13.1689,13.1462,13.1462,53100.0
2007-06-05 14:00:00,23.21,23.22,23.16,23.17,35400.0,13.1462,13.1519,13.1179,13.1236,35400.0
2007-06-05 14:10:00,23.17,23.21,23.17,23.2,94100.0,13.1236,13.1462,13.1236,13.1405,94100.0
2007-06-05 14:20:00,23.19,23.29,23.19,23.25,98200.0,13.1349,13.1915,13.1349,13.1689,98200.0
2007-06-05 14:30:00,23.25,23.32,23.24,23.31,145800.0,13.1689,13.2085,13.1632,13.2028,145800.0
2007-06-05 14:40:00,23.31,23.34,23.3,23.33,82800.0,13.2028,13.2198,13.1972,13.2142,82800.0
2007-06-05 14:50:00,23.33,23.34,23.29,23.32,96700.0,13.2142,13.2198,13.1915,13.2085,96700.0
2007-06-05 15:00:00,23.32,23.33,23.27,23.28,40000.0,13.2085,13.2142,13.1802,13.1859,40000.0
2007-06-05 15:10:00,23.28,23.3,23.27,23.28,69400.0,13.1859,13.1972,13.1802,13.1859,69400.0
2007-06-05 15:20:00,23.27,23.3,23.27,23.28,56200.0,13.1802,13.1972,13.1802,13.1859,56200.0
2007-06-05 15:30:00,23.28,23.3,23.24,23.24,73400.0,13.1859,13.1972,13.1632,13.1632,73400.0
2007-06-05 15:40:00,23.25,23.28,23.23,23.28,70900.0,13.1689,13.1859,13.1575,13.1859,70900.0
2007-06-05 15:50:00,23.27,23.28,23.24,23.26,110200.0,13.1802,13.1859,13.1632,13.1745,110200.0
2007-06-06 09:30:00,23.32,23.4,23.24,23.4,144300.0,13.2085,13.2538,13.1632,13.2538,144300.0
2007-06-06 09:40:00,23.38,23.44,23.35,23.35,173300.0,13.2425,13.2765,13.2255,13.2255,173300.0
2007-06-06 09:50:00,23.35,23.43,23.35,23.42,132800.0,13.2255,13.2708,13.2255,13.2652,132800.0
2007-06-06 10:00:00,23.42,23.44,23.38,23.42,296500.0,13.2652,13.2765,13.2425,13.2652,296500.0
2007-06-06 10:10:00,23.41,23.41,23.35,23.39,57000.0,13.2595,13.2595,13.2255,13.2482,57000.0
2007-06-06 10:20:00,23.39,23.41,23.39,23.41,29700.0,13.2482,13.2595,13.2482,13.2595,29700.0
2007-06-06 10:30:00,23.41,23.44,23.4,23.41,65200.0,13.2595,13.2765,13.2538,13.2595,65200.0
2007-06-06 10:40:00,23.41,23.42,23.4,23.4,33800.0,13.2595,13.2652,13.2538,13.2538,33800.0
2007-06-06 10:50:00,23.4,23.43,23.4,23.42,137900.0,13.2538,13.2708,13.2538,13.2652,137900.0
2007-06-06 11:00:00,23.42,23.44,23.37,23.42,137200.0,13.2652,13.2765,13.2368,13.2652,137200.0
2007-06-06 11:10:00,23.42,23.44,23.4,23.41,157200.0,13.2652,13.2765,13.2538,13.2595,157200.0
2007-06-06 11:20:00,23.41,23.42,23.38,23.38,57100.0,13.2595,13.2652,13.2425,13.2425,57100.0
2007-06-06 11:30:00,23.39,23.41,23.35,23.38,222600.0,13.2482,13.2595,13.2255,13.2425,222600.0
2007-06-06 11:40:00,23.38,23.41,23.38,23.4,75900.0,13.2425,13.2595,13.2425,13.2538,75900.0
2007-06-06 11:50:00,23.4,23.43,23.39,23.43,83600.0,13.2538,13.2708,13.2482,13.2708,83600.0
2007-06-06 12:00:00,23.43,23.5,23.42,23.47,212500.0,13.2708,13.3105,13.2652,13.2935,212500.0
2007-06-06 12:10:00,23.47,23.51,23.44,23.49,550500.0,13.2935,13.3161,13.2765,13.3048,550500.0
2007-06-06 12:20:00,23.5,23.56,23.46,23.55,495100.0,13.3105,13.3444,13.2878,13.3388,495100.0
2007-06-06 12:30:00,23.55,23.55,23.52,23.54,105900.0,13.3388,13.3388,13.3218,13.3331,105900.0
2007-06-06 12:40:00,23.53,23.56,23.52,23.54,284700.0,13.3275,13.3444,13.3218,13.3331,284700.0
2007-06-06 12:50:00,23.54,23.57,23.53,23.56,175800.0,13.3331,13.3501,13.3275,13.3444,175800.0
2007-06-06 13:00:00,23.57,23.58,23.55,23.56,64000.0,13.3501,13.3558,13.3388,13.3444,64000.0
2007-06-06 13:10:00,23.57,23.57,23.55,23.55,137900.0,13.3501,13.3501,13.3388,13.3388,137900.0
2007-06-06 13:20:00,23.55,23.56,23.5,23.53,126800.0,13.3388,13.3444,13.3105,13.3275,126800.0
2007-06-06 13:30:00,23.53,23.59,23.53,23.54,97000.0,13.3275,13.3614,13.3275,13.3331,97000.0
2007-06-06 13:40:00,23.53,23.58,23.53,23.55,114600.0,13.3275,13.3558,13.3275,13.3388,114600.0
2007-06-06 13:50:00,23.55,23.93,23.55,23.74,513800.0,13.3388,13.554,13.3388,13.4464,513800.0
2007-06-06 14:00:00,23.74,23.75,23.65,23.67,253200.0,13.4464,13.4521,13.3954,13.4068,253200.0
2007-06-06 14:10:00,23.67,23.77,23.64,23.71,346900.0,13.4068,13.4634,13.3898,13.4294,346900.0
2007-06-06 14:20:00,23.71,23.76,23.69,23.74,337800.0,13.4294,13.4577,13.4181,13.4464,337800.0
2007-06-06 14:30:00,23.74,23.75,23.71,23.72,84700.0,13.4464,13.4521,13.4294,13.4351,84700.0
2007-06-06 14:40:00,23.73,23.82,23.72,23.74,282900.0,13.4407,13.4917,13.4351,13.4464,282900.0
2007-06-06 14:50:00,23.74,23.76,23.7,23.74,250400.0,13.4464,13.4577,13.4237,13.4464,250400.0
2007-06-06 15:00:00,23.74,23.74,23.69,23.72,232200.0,13.4464,13.4464,13.4181,13.4351,232200.0
2007-06-06 15:10:00,23.72,23.83,23.72,23.82,319100.0,13.4351,13.4974,13.4351,13.4917,319100.0
2007-06-06 15:20:00,23.82,23.89,23.78,23.83,359300.0,13.4917,13.5314,13.4691,13.4974,359300.0
2007-06-06 15:30:00,23.82,23.86,23.81,23.84,387900.0,13.4917,13.5144,13.486,13.503,387900.0
2007-06-06 15:40:00,23.84,23.95,23.83,23.86,449100.0,13.503,13.5653,13.4974,13.5144,449100.0
2007-06-06 15:50:00,23.87,23.87,23.71,23.74,709400.0,13.52,13.52,13.4294,13.4464,709400.0
2007-06-07 09:30:00,23.8,23.9,23.62,23.62,147900.0,13.4804,13.537,13.3784,13.3784,147900.0
2007-06-07 09:40:00,23.63,23.7,23.53,23.66,199400.0,13.3841,13.4237,13.3275,13.4011,199400.0
2007-06-07 09:50:00,23.66,23.76,23.65,23.7,134400.0,13.4011,13.4577,13.3954,13.4237,134400.0
2007-06-07 10:00:00,23.7,23.74,23.64,23.68,230600.0,13.4237,13.4464,13.3898,13.4124,230600.0
2007-06-07 10:10:00,23.68,23.73,23.65,23.65,122800.0,13.4124,13.4407,13.3954,13.3954,122800.0
2007-06-07 10:20:00,23.66,23.7,23.66,23.69,96900.0,13.4011,13.4237,13.4011,13.4181,96900.0
2007-06-07 10:30:00,23.68,23.71,23.65,23.65,109600.0,13.4124,13.4294,13.3954,13.3954,109600.0
2007-06-07 10:40:00,23.65,23.72,23.64,23.72,150600.0,13.3954,13.4351,13.3898,13.4351,150600.0
2007-06-07 10:50:00,23.72,23.73,23.69,23.72,138100.0,13.4351,13.4407,13.4181,13.4351,138100.0
2007-06-07 11:00:00,23.72,23.72,23.66,23.66,237800.0,13.4351,13.4351,13.4011,13.4011,237800.0
2007-06-07 11:10:00,23.66,23.69,23.64,23.66,148600.0,13.4011,13.4181,13.3898,13.4011,148600.0
2007-06-07 11:20:00,23.66,23.68,23.66,23.68,48200.0,13.4011,13.4124,13.4011,13.4124,48200.0
2007-06-07 11:30:00,23.68,23.77,23.67,23.73,167600.0,13.4124,13.4634,13.4068,13.4407,167600.0
2007-06-07 11:40:00,23.74,23.75,23.69,23.73,182300.0,13.4464,13.4521,13.4181,13.4407,182300.0
2007-06-07 11:50:00,23.72,23.73,23.65,23.67,83000.0,13.4351,13.4407,13.3954,13.4068,83000.0
2007-06-07 12:00:00,23.66,23.68,23.59,23.63,205200.0,13.4011,13.4124,13.3614,13.3841,205200.0
2007-06-07 12:10:00,23.63,23.7,23.62,23.66,89300.0,13.3841,13.4237,13.3784,13.4011,89300.0
2007-06-07 12:20:00,23.66,23.67,23.65,23.66,23500.0,13.4011,13.4068,13.3954,13.4011,23500.0
2007-06-07 12:30:00,23.65,23.66,23.52,23.54,134100.0,13.3954,13.4011,13.3218,13.3331,134100.0
2007-06-07 12:40:00,23.54,23.58,23.53,23.55,110500.0,13.3331,13.3558,13.3275,13.3388,110500.0
2007-06-07 12:50:00,23.56,23.57,23.5,23.56,226700.0,13.3444,13.3501,13.3105,13.3444,226700.0
2007-06-07 13:00:00,23.57,23.58,23.56,23.57,86000.0,13.3501,13.3558,13.3444,13.3501,86000.0
2007-06-07 13:10:00,23.56,23.57,23.52,23.53,56700.0,13.3444,13.3501,13.3218,13.3275,56700.0
2007-06-07 13:20:00,23.53,23.53,23.45,23.48,177400.0,13.3275,13.3275,13.2821,13.2991,177400.0
2007-06-07 13:30:00,23.47,23.48,23.38,23.41,271500.0,13.2935,13.2991,13.2425,13.2595,271500.0
2007-06-07 13:40:00,23.41,23.45,23.36,23.44,88100.0,13.2595,13.2821,13.2312,13.2765,88100.0
2007-06-07 13:50:00,23.44,23.46,23.42,23.45,53100.0,13.2765,13.2878,13.2652,13.2821,53100.0
2007-06-07 14:00:00,23.45,23.49,23.42,23.42,104800.0,13.2821,13.3048,13.2652,13.2652,104800.0
2007-06-07 14:10:00,23.42,23.45,23.36,23.4,124200.0,13.2652,13.2821,13.2312,13.2538,124200.0
2007-06-07 14:20:00,23.4,23.42,23.37,23.37,78700.0,13.2538,13.2652,13.2368,13.2368,78700.0
2007-06-07 14:30:00,23.37,23.41,23.34,23.39,66800.0,13.2368,13.2595,13.2198,13.2482,66800.0
2007-06-07 14:40:00,23.39,23.49,23.39,23.48,85600.0,13.2482,13.3048,13.2482,13.2991,85600.0
2007-06-07 14:50:00,23.47,23.48,23.4,23.4,58600.0,13.2935,13.2991,13.2538,13.2538,58600.0
2007-06-07 15:00:00,23.41,23.43,23.4,23.41,146600.0,13.2595,13.2708,13.2538,13.2595,146600.0
2007-06-07 15:10:00,23.42,23.44,23.36,23.37,308900.0,13.2652,13.2765,13.2312,13.2368,308900.0
2007-06-07 15:20:00,23.38,23.41,23.35,23.37,82400.0,13.2425,13.2595,13.2255,13.2368,82400.0
2007-06-07 15:30:00,23.37,23.42,23.37,23.39,143900.0,13.2368,13.2652,13.2368,13.2482,143900.0
2007-06-07 15:40:00,23.39,23.4,23.23,23.25,390700.0,13.2482,13.2538,13.1575,13.1689,390700.0
2007-06-07 15:50:00,23.25,23.31,23.17,23.2,369000.0,13.1689,13.2028,13.1236,13.1405,369000.0
2007-06-08 09:30:00,23.15,23.28,22.97,23.01,128200.0,13.1122,13.1859,13.0103,13.0329,128200.0
2007-06-08 09:40:00,23.01,23.02,22.93,23.0,95200.0,13.0329,13.0386,12.9876,13.0273,95200.0
2007-06-08 09:50:00,23.0,23.04,22.96,22.99,91400.0,13.0273,13.0499,13.0046,13.0216,91400.0
2007-06-08 10:00:00,22.99,23.0,22.92,22.96,88000.0,13.0216,13.0273,12.982,13.0046,88000.0
2007-06-08 10:10:00,22.96,23.01,22.93,23.01,117500.0,13.0046,13.0329,12.9876,13.0329,117500.0
2007-06-08 10:20:00,23.01,23.05,22.98,23.05,97500.0,13.0329,13.0556,13.0159,13.0556,97500.0
2007-06-08 10:30:00,23.05,23.1,23.0,23.07,130500.0,13.0556,13.0839,13.0273,13.0669,130500.0
2007-06-08 10:40:00,23.07,23.12,23.06,23.08,98900.0,13.0669,13.0952,13.0612,13.0726,98900.0
2007-06-08 10:50:00,23.08,23.14,23.05,23.12,95700.0,13.0726,13.1066,13.0556,13.0952,95700.0
2007-06-08 11:00:00,23.13,23.13,23.09,23.1,114800.0,13.1009,13.1009,13.0782,13.0839,114800.0
2007-06-08 11:10:00,23.1,23.12,23.08,23.09,117400.0,13.0839,13.0952,13.0726,13.0782,117400.0
2007-06-08 11:20:00,23.09,23.17,23.08,23.16,99400.0,13.0782,13.1236,13.0726,13.1179,99400.0
2007-06-08 11:30:00,23.16,23.18,23.11,23.17,83900.0,13.1179,13.1292,13.0896,13.1236,83900.0
2007-06-08 11:40:00,23.17,23.26,23.17,23.25,130100.0,13.1236,13.1745,13.1236,13.1689,130100.0
2007-06-08 11:50:00,23.25,23.27,23.22,23.26,128800.0,13.1689,13.1802,13.1519,13.1745,128800.0
2007-06-08 12:00:00,23.27,23.27,23.19,23.19,138700.0,13.1802,13.1802,13.1349,13.1349,138700.0
2007-06-08 12:10:00,23.2,23.21,23.16,23.2,108800.0,13.1405,13.1462,13.1179,13.1405,108800.0
2007-06-08 12:20:00,23.2,23.25,23.19,23.22,145600.0,13.1405,13.1689,13.1349,13.1519,145600.0
2007-06-08 12:30:00,23.22,23.24,23.19,23.2,123600.0,13.1519,13.1632,13.1349,13.1405,123600.0
2007-06-08 12:40:00,23.19,23.19,23.15,23.15,65700.0,13.1349,13.1349,13.1122,13.1122,65700.0
2007-06-08 12:50:00,23.16,23.19,23.15,23.18,41500.0,13.1179,13.1349,13.1122,13.1292,41500.0
2007-06-08 13:00:00,23.18,23.22,23.18,23.21,70600.0,13.1292,13.1519,13.1292,13.1462,70600.0
2007-06-08 13:10:00,23.21,23.22,23.2,23.21,52100.0,13.1462,13.1519,13.1405,13.1462,52100.0
2007-06-08 13:20:00,23.21,23.21,23.19,23.21,43400.0,13.1462,13.1462,13.1349,13.1462,43400.0
2007-06-08 13:30:00,23.21,23.22,23.2,23.21,39900.0,13.1462,13.1519,13.1405,13.1462,39900.0
2007-06-08 13:40:00,23.21,23.26,23.2,23.25,76000.0,13.1462,13.1745,13.1405,13.1689,76000.0
2007-06-08 13:50:00,23.25,23.3,23.24,23.27,90900.0,13.1689,13.1972,13.1632,13.1802,90900.0
2007-06-08 14:00:00,23.27,23.35,23.27,23.32,108800.0,13.1802,13.2255,13.1802,13.2085,108800.0
2007-06-08 14:10:00,23.33,23.36,23.32,23.34,102100.0,13.2142,13.2312,13.2085,13.2198,102100.0
2007-06-08 14:20:00,23.35,23.37,23.33,23.35,56900.0,13.2255,13.2368,13.2142,13.2255,56900.0
2007-06-08 14:30:00,23.34,23.36,23.31,23.35,84900.0,13.2198,13.2312,13.2028,13.2255,84900.0
2007-06-08 14:40:00,23.35,23.36,23.32,23.34,121100.0,13.2255,13.2312,13.2085,13.2198,121100.0
2007-06-08 14:50:00,23.34,23.41,23.33,23.39,132500.0,13.2198,13.2595,13.2142,13.2482,132500.0
2007-06-08 15:00:00,23.39,23.42,23.39,23.39,130700.0,13.2482,13.2652,13.2482,13.2482,130700.0
2007-06-08 15:10:00,23.39,23.43,23.39,23.41,77400.0,13.2482,13.2708,13.2482,13.2595,77400.0
2007-06-08 15:20:00,23.41,23.41,23.35,23.37,144000.0,13.2595,13.2595,13.2255,13.2368,144000.0
2007-06-08 15:30:00,23.37,23.38,23.34,23.37,144000.0,13.2368,13.2425,13.2198,13.2368,144000.0
2007-06-08 15:40:00,23.37,23.43,23.36,23.41,109900.0,13.2368,13.2708,13.2312,13.2595,109900.0
2007-06-08 15:50:00,23.41,23.41,23.36,23.37,202500.0,13.2595,13.2595,13.2312,13.2368,202500.0
2007-06-11 09:30:00,23.39,23.42,23.3,23.42,91600.0,13.2482,13.2652,13.1972,13.2652,91600.0
2007-06-11 09:40:00,23.42,23.51,23.42,23.46,85700.0,13.2652,13.3161,13.2652,13.2878,85700.0
2007-06-11 09:50:00,23.46,23.47,23.42,23.42,32300.0,13.2878,13.2935,13.2652,13.2652,32300.0
2007-06-11 10:00:00,23.42,23.44,23.36,23.37,56600.0,13.2652,13.2765,13.2312,13.2368,56600.0
2007-06-11 10:10:00,23.37,23.42,23.36,23.39,84400.0,13.2368,13.2652,13.2312,13.2482,84400.0
2007-06-11 10:20:00,23.39,23.42,23.38,23.41,61100.0,13.2482,13.2652,13.2425,13.2595,61100.0
2007-06-11 10:30:00,23.4,23.4,23.38,23.39,25400.0,13.2538,13.2538,13.2425,13.2482,25400.0
2007-06-11 10:40:00,23.39,23.4,23.38,23.4,39600.0,13.2482,13.2538,13.2425,13.2538,39600.0
2007-06-11 10:50:00,23.4,23.42,23.39,23.39,13500.0,13.2538,13.2652,13.2482,13.2482,13500.0
2007-06-11 11:00:00,23.4,23.41,23.39,23.39,32200.0,13.2538,13.2595,13.2482,13.2482,32200.0
2007-06-11 11:10:00,23.39,23.42,23.39,23.39,60500.0,13.2482,13.2652,13.2482,13.2482,60500.0
2007-06-11 11:20:00,23.4,23.46,23.39,23.42,64300.0,13.2538,13.2878,13.2482,13.2652,64300.0
2007-06-11 11:30:00,23.42,23.47,23.42,23.47,39400.0,13.2652,13.2935,13.2652,13.2935,39400.0
2007-06-11 11:40:00,23.47,23.51,23.46,23.49,45500.0,13.2935,13.3161,13.2878,13.3048,45500.0
2007-06-11 11:50:00,23.5,23.54,23.48,23.54,75900.0,13.3105,13.3331,13.2991,13.3331,75900.0
2007-06-11 12:00:00,23.54,23.58,23.51,23.55,179800.0,13.3331,13.3558,13.3161,13.3388,179800.0
2007-06-11 12:10:00,23.55,23.6,23.54,23.59,94700.0,13.3388,13.3671,13.3331,13.3614,94700.0
2007-06-11 12:20:00,23.59,23.59,23.57,23.58,76700.0,13.3614,13.3614,13.3501,13.3558,76700.0
2007-06-11 12:30:00,23.57,23.58,23.55,23.58,58500.0,13.3501,13.3558,13.3388,13.3558,58500.0
2007-06-11 12:40:00,23.58,23.61,23.57,23.6,77900.0,13.3558,13.3728,13.3501,13.3671,77900.0
2007-06-11 12:50:00,23.61,23.61,23.55,23.58,98400.0,13.3728,13.3728,13.3388,13.3558,98400.0
2007-06-11 13:00:00,23.57,23.59,23.54,23.57,97300.0,13.3501,13.3614,13.3331,13.3501,97300.0
2007-06-11 13:10:00,23.57,23.59,23.54,23.58,127500.0,13.3501,13.3614,13.3331,13.3558,127500.0
2007-06-11 13:20:00,23.58,23.6,23.56,23.58,327200.0,13.3558,13.3671,13.3444,13.3558,327200.0
2007-06-11 13:30:00,23.58,23.58,23.51,23.57,114300.0,13.3558,13.3558,13.3161,13.3501,114300.0
2007-06-11 13:40:00,23.57,23.58,23.55,23.55,71500.0,13.3501,13.3558,13.3388,13.3388,71500.0
2007-06-11 13:50:00,23.55,23.59,23.54,23.54,69600.0,13.3388,13.3614,13.3331,13.3331,69600.0
2007-06-11 14:00:00,23.55,23.61,23.53,23.61,58700.0,13.3388,13.3728,13.3275,13.3728,58700.0
2007-06-11 14:10:00,23.61,23.61,23.57,23.59,107800.0,13.3728,13.3728,13.3501,13.3614,107800.0
2007-06-11 14:20:00,23.59,23.62,23.57,23.62,83500.0,13.3614,13.3784,13.3501,13.3784,83500.0
2007-06-11 14:30:00,23.62,23.63,23.6,23.6,75600.0,13.3784,13.3841,13.3671,13.3671,75600.0
2007-06-11 14:40:00,23.6,23.61,23.59,23.6,72200.0,13.3671,13.3728,13.3614,13.3671,72200.0
2007-06-11 14:50:00,23.6,23.64,23.59,23.62,90100.0,13.3671,13.3898,13.3614,13.3784,90100.0
2007-06-11 15:00:00,23.62,23.64,23.61,23.63,97300.0,13.3784,13.3898,13.3728,13.3841,97300.0
2007-06-11 15:10:00,23.63,23.64,23.61,23.63,60000.0,13.3841,13.3898,13.3728,13.3841,60000.0
2007-06-11 15:20:00,23.63,23.64,23.57,23.57,147400.0,13.3841,13.3898,13.3501,13.3501,147400.0
2007-06-11 15:30:00,23.58,23.62,23.54,23.59,225100.0,13.3558,13.3784,13.3331,13.3614,225100.0
2007-06-11 15:40:00,23.59,23.6,23.57,23.59,169900.0,13.3614,13.3671,13.3501,13.3614,169900.0
2007-06-11 15:50:00,23.59,23.61,23.54,23.59,789100.0,13.3614,13.3728,13.3331,13.3614,789100.0
2007-06-12 09:30:00,23.43,23.52,23.43,23.49,105100.0,13.2708,13.3218,13.2708,13.3048,105100.0
2007-06-12 09:40:00,23.48,23.51,23.46,23.5,203000.0,13.2991,13.3161,13.2878,13.3105,203000.0
2007-06-12 09:50:00,23.51,23.53,23.49,23.51,108800.0,13.3161,13.3275,13.3048,13.3161,108800.0
2007-06-12 10:00:00,23.52,23.53,23.5,23.52,69700.0,13.3218,13.3275,13.3105,13.3218,69700.0
2007-06-12 10:10:00,23.52,23.52,23.47,23.48,158100.0,13.3218,13.3218,13.2935,13.2991,158100.0
2007-06-12 10:20:00,23.48,23.5,23.47,23.49,103000.0,13.2991,13.3105,13.2935,13.3048,103000.0
2007-06-12 10:30:00,23.49,23.51,23.48,23.5,223200.0,13.3048,13.3161,13.2991,13.3105,223200.0
2007-06-12 10:40:00,23.5,23.53,23.5,23.52,90100.0,13.3105,13.3275,13.3105,13.3218,90100.0
2007-06-12 10:50:00,23.52,23.53,23.5,23.51,62300.0,13.3218,13.3275,13.3105,13.3161,62300.0
2007-06-12 11:00:00,23.5,23.52,23.5,23.51,92700.0,13.3105,13.3218,13.3105,13.3161,92700.0
2007-06-12 11:10:00,23.51,23.52,23.5,23.52,26900.0,13.3161,13.3218,13.3105,13.3218,26900.0
2007-06-12 11:20:00,23.51,23.53,23.5,23.5,61400.0,13.3161,13.3275,13.3105,13.3105,61400.0
2007-06-12 11:30:00,23.5,23.51,23.49,23.5,171900.0,13.3105,13.3161,13.3048,13.3105,171900.0
2007-06-12 11:40:00,23.51,23.55,23.5,23.54,105200.0,13.3161,13.3388,13.3105,13.3331,105200.0
2007-06-12 11:50:00,23.54,23.54,23.5,23.52,113400.0,13.3331,13.3331,13.3105,13.3218,113400.0
2007-06-12 12:00:00,23.52,23.52,23.5,23.51,43800.0,13.3218,13.3218,13.3105,13.3161,43800.0
2007-06-12 12:10:00,23.51,23.52,23.5,23.5,69000.0,13.3161,13.3218,13.3105,13.3105,69000.0
2007-06-12 12:20:00,23.5,23.51,23.48,23.49,27800.0,13.3105,13.3161,13.2991,13.3048,27800.0
2007-06-12 12:30:00,23.49,23.5,23.48,23.49,50900.0,13.3048,13.3105,13.2991,13.3048,50900.0
2007-06-12 12:40:00,23.48,23.49,23.46,23.48,261400.0,13.2991,13.3048,13.2878,13.2991,261400.0
2007-06-12 12:50:00,23.47,23.47,23.4,23.46,333200.0,13.2935,13.2935,13.2538,13.2878,333200.0
2007-06-12 13:00:00,23.45,23.46,23.39,23.4,99000.0,13.2821,13.2878,13.2482,13.2538,99000.0
2007-06-12 13:10:00,23.41,23.43,23.4,23.42,67600.0,13.2595,13.2708,13.2538,13.2652,67600.0
2007-06-12 13:20:00,23.42,23.45,23.38,23.41,228200.0,13.2652,13.2821,13.2425,13.2595,228200.0
2007-06-12 13:30:00,23.41,23.43,23.36,23.38,181100.0,13.2595,13.2708,13.2312,13.2425,181100.0
2007-06-12 13:40:00,23.38,23.46,23.38,23.45,123700.0,13.2425,13.2878,13.2425,13.2821,123700.0
2007-06-12 13:50:00,23.45,23.47,23.43,23.46,103800.0,13.2821,13.2935,13.2708,13.2878,103800.0
2007-06-12 14:00:00,23.46,23.51,23.44,23.46,144900.0,13.2878,13.3161,13.2765,13.2878,144900.0
2007-06-12 14:10:00,23.46,23.46,23.4,23.41,126700.0,13.2878,13.2878,13.2538,13.2595,126700.0
2007-06-12 14:20:00,23.41,23.42,23.39,23.39,139900.0,13.2595,13.2652,13.2482,13.2482,139900.0
2007-06-12 14:30:00,23.39,23.44,23.39,23.4,125900.0,13.2482,13.2765,13.2482,13.2538,125900.0
2007-06-12 14:40:00,23.4,23.4,23.35,23.36,144800.0,13.2538,13.2538,13.2255,13.2312,144800.0
2007-06-12 14:50:00,23.37,23.4,23.37,23.39,58200.0,13.2368,13.2538,13.2368,13.2482,58200.0
2007-06-12 15:00:00,23.39,23.4,23.32,23.32,147800.0,13.2482,13.2538,13.2085,13.2085,147800.0
2007-06-12 15:10:00,23.32,23.34,23.28,23.33,136700.0,13.2085,13.2198,13.1859,13.2142,136700.0
2007-06-12 15:20:00,23.33,23.37,23.31,23.36,99200.0,13.2142,13.2368,13.2028,13.2312,99200.0
2007-06-12 15:30:00,23.36,23.37,23.3,23.3,132100.0,13.2312,13.2368,13.1972,13.1972,132100.0
2007-06-12 15:40:00,23.3,23.32,23.26,23.31,249100.0,13.1972,13.2085,13.1745,13.2028,249100.0
2007-06-12 15:50:00,23.32,23.34,23.27,23.29,274400.0,13.2085,13.2198,13.1802,13.1915,274400.0
2007-06-13 09:30:00,23.37,23.37,23.04,23.04,173700.0,13.2368,13.2368,13.0499,13.0499,173700.0
2007-06-13 09:40:00,23.03,23.04,22.93,23.03,208700.0,13.0443,13.0499,12.9876,13.0443,208700.0
2007-06-13 09:50:00,23.03,23.15,23.03,23.12,142500.0,13.0443,13.1122,13.0443,13.0952,142500.0
2007-06-13 10:00:00,23.13,23.17,23.1,23.16,101500.0,13.1009,13.1236,13.0839,13.1179,101500.0
2007-06-13 10:10:00,23.16,23.28,23.16,23.27,148700.0,13.1179,13.1859,13.1179,13.1802,148700.0
2007-06-13 10:20:00,23.26,23.34,23.25,23.33,103300.0,13.1745,13.2198,13.1689,13.2142,103300.0
2007-06-13 10:30:00,23.32,23.35,23.27,23.27,85500.0,13.2085,13.2255,13.1802,13.1802,85500.0
2007-06-13 10:40:00,23.27,23.3,23.25,23.3,65100.0,13.1802,13.1972,13.1689,13.1972,65100.0
2007-06-13 10:50:00,23.3,23.33,23.26,23.26,41300.0,13.1972,13.2142,13.1745,13.1745,41300.0
2007-06-13 11:00:00,23.26,23.27,23.19,23.19,40200.0,13.1745,13.1802,13.1349,13.1349,40200.0
2007-06-13 11:10:00,23.19,23.22,23.19,23.2,45800.0,13.1349,13.1519,13.1349,13.1405,45800.0
2007-06-13 11:20:00,23.2,23.21,23.17,23.17,128700.0,13.1405,13.1462,13.1236,13.1236,128700.0
2007-06-13 11:30:00,23.18,23.18,23.17,23.18,46000.0,13.1292,13.1292,13.1236,13.1292,46000.0
2007-06-13 11:40:00,23.17,23.18,23.16,23.16,43200.0,13.1236,13.1292,13.1179,13.1179,43200.0
2007-06-13 11:50:00,23.16,23.17,23.15,23.16,71200.0,13.1179,13.1236,13.1122,13.1179,71200.0
2007-06-13 12:00:00,23.16,23.17,23.15,23.15,64500.0,13.1179,13.1236,13.1122,13.1122,64500.0
2007-06-13 12:10:00,23.16,23.16,23.15,23.16,44000.0,13.1179,13.1179,13.1122,13.1179,44000.0
2007-06-13 12:20:00,23.15,23.16,23.15,23.15,56500.0,13.1122,13.1179,13.1122,13.1122,56500.0
2007-06-13 12:30:00,23.16,23.21,23.15,23.21,124300.0,13.1179,13.1462,13.1122,13.1462,124300.0
2007-06-13 12:40:00,23.2,23.21,23.18,23.18,71700.0,13.1405,13.1462,13.1292,13.1292,71700.0
2007-06-13 12:50:00,23.18,23.19,23.14,23.14,114500.0,13.1292,13.1349,13.1066,13.1066,114500.0
2007-06-13 13:00:00,23.14,23.15,23.13,23.13,103300.0,13.1066,13.1122,13.1009,13.1009,103300.0
2007-06-13 13:10:00,23.13,23.13,23.09,23.1,145000.0,13.1009,13.1009,13.0782,13.0839,145000.0
2007-06-13 13:20:00,23.11,23.11,23.08,23.1,75400.0,13.0896,13.0896,13.0726,13.0839,75400.0
2007-06-13 13:30:00,23.09,23.13,23.09,23.13,125800.0,13.0782,13.1009,13.0782,13.1009,125800.0
2007-06-13 13:40:00,23.12,23.14,23.1,23.1,63800.0,13.0952,13.1066,13.0839,13.0839,63800.0
2007-06-13 13:50:00,23.09,23.11,23.07,23.11,113600.0,13.0782,13.0896,13.0669,13.0896,113600.0
2007-06-13 14:00:00,23.1,23.19,23.05,23.12,133600.0,13.0839,13.1349,13.0556,13.0952,133600.0
2007-06-13 14:10:00,23.11,23.16,23.11,23.11,117300.0,13.0896,13.1179,13.0896,13.0896,117300.0
2007-06-13 14:20:00,23.12,23.15,23.09,23.1,88200.0,13.0952,13.1122,13.0782,13.0839,88200.0
2007-06-13 14:30:00,23.1,23.13,23.1,23.13,64400.0,13.0839,13.1009,13.0839,13.1009,64400.0
2007-06-13 14:40:00,23.13,23.18,23.11,23.16,126800.0,13.1009,13.1292,13.0896,13.1179,126800.0
2007-06-13 14:50:00,23.16,23.21,23.15,23.21,72300.0,13.1179,13.1462,13.1122,13.1462,72300.0
2007-06-13 15:00:00,23.21,23.21,23.15,23.16,83100.0,13.1462,13.1462,13.1122,13.1179,83100.0
2007-06-13 15:10:00,23.16,23.17,23.15,23.16,80100.0,13.1179,13.1236,13.1122,13.1179,80100.0
2007-06-13 15:20:00,23.15,23.17,23.14,23.15,178600.0,13.1122,13.1236,13.1066,13.1122,178600.0
2007-06-13 15:30:00,23.16,23.18,23.15,23.17,134000.0,13.1179,13.1292,13.1122,13.1236,134000.0
2007-06-13 15:40:00,23.16,23.2,23.16,23.17,195700.0,13.1179,13.1405,13.1179,13.1236,195700.0
2007-06-13 15:50:00,23.17,23.25,23.17,23.23,234800.0,13.1236,13.1689,13.1236,13.1575,234800.0
2007-06-14 09:30:00,23.16,23.16,22.93,23.01,149100.0,13.1179,13.1179,12.9876,13.0329,149100.0
2007-06-14 09:40:00,23.0,23.01,22.96,22.99,124100.0,13.0273,13.0329,13.0046,13.0216,124100.0
2007-06-14 09:50:00,22.99,23.0,22.93,22.96,142000.0,13.0216,13.0273,12.9876,13.0046,142000.0
2007-06-14 10:00:00,22.96,22.97,22.89,22.94,183300.0,13.0046,13.0103,12.965,12.9933,183300.0
2007-06-14 10:10:00,22.94,22.94,22.88,22.88,115800.0,12.9933,12.9933,12.9593,12.9593,115800.0
2007-06-14 10:20:00,22.88,24.26,22.88,24.05,2528500.0,12.9593,13.7409,12.9593,13.622,2528500.0
2007-06-14 10:30:00,24.05,24.39,23.99,24.39,1457700.0,13.622,13.8146,13.588,13.8146,1457700.0
2007-06-14 10:40:00,24.39,25.16,24.39,24.81,2125500.0,13.8146,14.2507,13.8146,14.0525,2125500.0
2007-06-14 10:50:00,24.8,24.85,24.53,24.7,754500.0,14.0468,14.0751,13.8939,13.9901,754500.0
2007-06-14 11:00:00,24.7,24.78,24.65,24.75,614500.0,13.9901,14.0355,13.9618,14.0185,614500.0
2007-06-14 11:10:00,24.76,24.77,24.67,24.71,454700.0,14.0241,14.0298,13.9732,13.9958,454700.0
2007-06-14 11:20:00,24.71,24.95,24.7,24.93,440400.0,13.9958,14.1317,13.9901,14.1204,440400.0
2007-06-14 11:30:00,24.92,24.96,24.83,24.86,440000.0,14.1148,14.1374,14.0638,14.0808,440000.0
2007-06-14 11:40:00,24.86,24.88,24.77,24.81,459200.0,14.0808,14.0921,14.0298,14.0525,459200.0
2007-06-14 11:50:00,24.81,24.82,24.69,24.74,525800.0,14.0525,14.0581,13.9845,14.0128,525800.0
2007-06-14 12:00:00,24.74,24.87,24.74,24.86,400200.0,14.0128,14.0864,14.0128,14.0808,400200.0
2007-06-14 12:10:00,24.87,24.94,24.86,24.94,471200.0,14.0864,14.1261,14.0808,14.1261,471200.0
2007-06-14 12:20:00,24.94,24.98,24.93,24.95,211000.0,14.1261,14.1487,14.1204,14.1317,211000.0
2007-06-14 12:30:00,24.95,24.98,24.95,24.98,189900.0,14.1317,14.1487,14.1317,14.1487,189900.0
2007-06-14 12:40:00,24.98,24.98,24.78,24.79,364800.0,14.1487,14.1487,14.0355,14.0411,364800.0
2007-06-14 12:50:00,24.78,24.79,24.72,24.74,385100.0,14.0355,14.0411,14.0015,14.0128,385100.0
2007-06-14 13:00:00,24.74,24.75,24.7,24.74,511900.0,14.0128,14.0185,13.9901,14.0128,511900.0
2007-06-14 13:10:00,24.74,24.85,24.72,24.75,374800.0,14.0128,14.0751,14.0015,14.0185,374800.0
2007-06-14 13:20:00,24.74,24.77,24.66,24.71,338200.0,14.0128,14.0298,13.9675,13.9958,338200.0
2007-06-14 13:30:00,24.71,24.71,24.55,24.63,317500.0,13.9958,13.9958,13.9052,13.9505,317500.0
2007-06-14 13:40:00,24.64,24.64,24.56,24.57,147400.0,13.9562,13.9562,13.9109,13.9165,147400.0
2007-06-14 13:50:00,24.57,24.57,24.48,24.48,374800.0,13.9165,13.9165,13.8655,13.8655,374800.0
2007-06-14 14:00:00,24.49,24.58,24.48,24.53,489200.0,13.8712,13.9222,13.8655,13.8939,489200.0
2007-06-14 14:10:00,24.53,24.54,24.5,24.53,233000.0,13.8939,13.8995,13.8769,13.8939,233000.0
2007-06-14 14:20:00,24.54,24.7,24.53,24.67,362200.0,13.8995,13.9901,13.8939,13.9732,362200.0
2007-06-14 14:30:00,24.67,24.82,24.67,24.72,408300.0,13.9732,14.0581,13.9732,14.0015,408300.0
2007-06-14 14:40:00,24.71,24.72,24.66,24.67,65400.0,13.9958,14.0015,13.9675,13.9732,65400.0
2007-06-14 14:50:00,24.68,24.68,24.64,24.64,61300.0,13.9788,13.9788,13.9562,13.9562,61300.0
2007-06-14 15:00:00,24.64,24.68,24.61,24.68,149800.0,13.9562,13.9788,13.9392,13.9788,149800.0
2007-06-14 15:10:00,24.68,24.7,24.63,24.7,181300.0,13.9788,13.9901,13.9505,13.9901,181300.0
2007-06-14 15:20:00,24.7,24.7,24.65,24.69,212500.0,13.9901,13.9901,13.9618,13.9845,212500.0
2007-06-14 15:30:00,24.7,24.7,24.66,24.69,371700.0,13.9901,13.9901,13.9675,13.9845,371700.0
2007-06-14 15:40:00,24.69,24.73,24.68,24.7,389900.0,13.9845,14.0071,13.9788,13.9901,389900.0
2007-06-14 15:50:00,24.7,24.7,24.61,24.69,619100.0,13.9901,13.9901,13.9392,13.9845,619100.0
2007-06-15 09:30:00,24.41,24.7,24.33,24.43,1179900.0,13.8259,13.9901,13.7806,13.8372,1179900.0
2007-06-15 09:40:00,24.42,24.45,24.31,24.44,595400.0,13.8316,13.8485,13.7693,13.8429,595400.0
2007-06-15 09:50:00,24.44,24.49,24.35,24.42,638500.0,13.8429,13.8712,13.7919,13.8316,638500.0
2007-06-15 10:00:00,24.42,24.42,24.32,24.38,267400.0,13.8316,13.8316,13.7749,13.8089,267400.0
2007-06-15 10:10:00,24.39,24.43,24.37,24.41,243500.0,13.8146,13.8372,13.8032,13.8259,243500.0
2007-06-15 10:20:00,24.41,24.47,24.39,24.4,306300.0,13.8259,13.8599,13.8146,13.8202,306300.0
2007-06-15 10:30:00,24.4,24.45,24.4,24.45,222000.0,13.8202,13.8485,13.8202,13.8485,222000.0
2007-06-15 10:40:00,24.45,24.45,24.36,24.37,185200.0,13.8485,13.8485,13.7976,13.8032,185200.0
2007-06-15 10:50:00,24.37,24.37,24.32,24.33,206000.0,13.8032,13.8032,13.7749,13.7806,206000.0
2007-06-15 11:00:00,24.33,24.36,24.22,24.22,151100.0,13.7806,13.7976,13.7183,13.7183,151100.0
2007-06-15 11:10:00,24.22,24.25,24.17,24.17,305200.0,13.7183,13.7353,13.69,13.69,305200.0
2007-06-15 11:20:00,24.16,24.18,24.07,24.07,244800.0,13.6843,13.6956,13.6333,13.6333,244800.0
2007-06-15 11:30:00,24.08,24.17,24.07,24.17,194600.0,13.639,13.69,13.6333,13.69,194600.0
2007-06-15 11:40:00,24.17,24.18,24.12,24.16,135300.0,13.69,13.6956,13.6616,13.6843,135300.0
2007-06-15 11:50:00,24.16,24.17,24.1,24.11,130000.0,13.6843,13.69,13.6503,13.656,130000.0
2007-06-15 12:00:00,24.1,24.13,24.07,24.11,181500.0,13.6503,13.6673,13.6333,13.656,181500.0
2007-06-15 12:10:00,24.11,24.12,24.09,24.1,89500.0,13.656,13.6616,13.6446,13.6503,89500.0
2007-06-15 12:20:00,24.09,24.1,24.07,24.08,151200.0,13.6446,13.6503,13.6333,13.639,151200.0
2007-06-15 12:30:00,24.07,24.08,23.94,23.95,421900.0,13.6333,13.639,13.5597,13.5653,421900.0
2007-06-15 12:40:00,23.95,24.0,23.89,23.9,438600.0,13.5653,13.5937,13.5314,13.537,438600.0
2007-06-15 12:50:00,23.9,23.91,23.81,23.85,232700.0,13.537,13.5427,13.486,13.5087,232700.0
2007-06-15 13:00:00,23.85,23.88,23.8,23.85,243600.0,13.5087,13.5257,13.4804,13.5087,243600.0
2007-06-15 13:10:00,23.86,23.93,23.84,23.86,202000.0,13.5144,13.554,13.503,13.5144,202000.0
2007-06-15 13:20:00,23.85,23.86,23.84,23.86,137600.0,13.5087,13.5144,13.503,13.5144,137600.0
2007-06-15 13:30:00,23.85,23.86,23.7,23.79,510700.0,13.5087,13.5144,13.4237,13.4747,510700.0
2007-06-15 13:40:00,23.8,23.89,23.8,23.89,119000.0,13.4804,13.5314,13.4804,13.5314,119000.0
2007-06-15 13:50:00,23.89,24.02,23.86,23.99,171000.0,13.5314,13.605,13.5144,13.588,171000.0
2007-06-15 14:00:00,23.99,24.01,23.95,23.95,90500.0,13.588,13.5993,13.5653,13.5653,90500.0
2007-06-15 14:10:00,23.95,23.98,23.92,23.94,196000.0,13.5653,13.5823,13.5484,13.5597,196000.0
2007-06-15 14:20:00,23.94,23.96,23.89,23.92,171800.0,13.5597,13.571,13.5314,13.5484,171800.0
2007-06-15 14:30:00,23.92,23.92,23.87,23.88,141000.0,13.5484,13.5484,13.52,13.5257,141000.0
2007-06-15 14:40:00,23.87,23.9,23.86,23.86,101900.0,13.52,13.537,13.5144,13.5144,101900.0
2007-06-15 14:50:00,23.86,23.9,23.85,23.88,183100.0,13.5144,13.537,13.5087,13.5257,183100.0
2007-06-15 15:00:00,23.87,23.91,23.87,23.88,140500.0,13.52,13.5427,13.52,13.5257,140500.0
2007-06-15 15:10:00,23.89,23.89,23.87,23.88,165300.0,13.5314,13.5314,13.52,13.5257,165300.0
2007-06-15 15:20:00,23.87,23.89,23.82,23.82,223600.0,13.52,13.5314,13.4917,13.4917,223600.0
2007-06-15 15:30:00,23.82,23.85,23.79,23.83,308900.0,13.4917,13.5087,13.4747,13.4974,308900.0
2007-06-15 15:40:00,23.83,23.83,23.74,23.74,657500.0,13.4974,13.4974,13.4464,13.4464,657500.0
2007-06-15 15:50:00,23.74,23.83,23.73,23.81,768600.0,13.4464,13.4974,13.4407,13.486,768600.0
2007-06-18 09:30:00,23.66,23.75,23.5,23.67,292100.0,13.4011,13.4521,13.3105,13.4068,292100.0
2007-06-18 09:40:00,23.68,23.96,23.67,23.92,401800.0,13.4124,13.571,13.4068,13.5484,401800.0
2007-06-18 09:50:00,23.92,24.0,23.83,23.9,932100.0,13.5484,13.5937,13.4974,13.537,932100.0
2007-06-18 10:00:00,23.9,23.93,23.81,23.84,315400.0,13.537,13.554,13.486,13.503,315400.0
2007-06-18 10:10:00,23.84,23.84,23.79,23.8,144900.0,13.503,13.503,13.4747,13.4804,144900.0
2007-06-18 10:20:00,23.8,23.83,23.79,23.8,112200.0,13.4804,13.4974,13.4747,13.4804,112200.0
2007-06-18 10:30:00,23.81,23.82,23.73,23.75,245000.0,13.486,13.4917,13.4407,13.4521,245000.0
2007-06-18 10:40:00,23.74,23.78,23.74,23.76,175100.0,13.4464,13.4691,13.4464,13.4577,175100.0
2007-06-18 10:50:00,23.76,23.78,23.72,23.75,208600.0,13.4577,13.4691,13.4351,13.4521,208600.0
2007-06-18 11:00:00,23.74,23.75,23.71,23.74,197400.0,13.4464,13.4521,13.4294,13.4464,197400.0
2007-06-18 11:10:00,23.73,23.75,23.72,23.73,183700.0,13.4407,13.4521,13.4351,13.4407,183700.0
2007-06-18 11:20:00,23.73,23.76,23.71,23.74,210400.0,13.4407,13.4577,13.4294,13.4464,210400.0
2007-06-18 11:30:00,23.74,23.75,23.7,23.71,114100.0,13.4464,13.4521,13.4237,13.4294,114100.0
2007-06-18 11:40:00,23.71,23.73,23.7,23.7,121700.0,13.4294,13.4407,13.4237,13.4237,121700.0
2007-06-18 11:50:00,23.7,23.71,23.62,23.64,347600.0,13.4237,13.4294,13.3784,13.3898,347600.0
2007-06-18 12:00:00,23.64,23.65,23.58,23.6,388000.0,13.3898,13.3954,13.3558,13.3671,388000.0
2007-06-18 12:10:00,23.6,23.61,23.55,23.58,212200.0,13.3671,13.3728,13.3388,13.3558,212200.0
2007-06-18 12:20:00,23.58,23.6,23.56,23.57,351600.0,13.3558,13.3671,13.3444,13.3501,351600.0
2007-06-18 12:30:00,23.57,23.57,23.5,23.52,337600.0,13.3501,13.3501,13.3105,13.3218,337600.0
2007-06-18 12:40:00,23.52,23.56,23.5,23.55,212200.0,13.3218,13.3444,13.3105,13.3388,212200.0
2007-06-18 12:50:00,23.55,23.6,23.53,23.59,370100.0,13.3388,13.3671,13.3275,13.3614,370100.0
2007-06-18 13:00:00,23.59,23.59,23.57,23.58,140600.0,13.3614,13.3614,13.3501,13.3558,140600.0
2007-06-18 13:10:00,23.58,23.6,23.56,23.57,218700.0,13.3558,13.3671,13.3444,13.3501,218700.0
2007-06-18 13:20:00,23.56,23.63,23.55,23.6,190100.0,13.3444,13.3841,13.3388,13.3671,190100.0
2007-06-18 13:30:00,23.59,23.62,23.58,23.6,126100.0,13.3614,13.3784,13.3558,13.3671,126100.0
2007-06-18 13:40:00,23.61,23.61,23.58,23.6,69000.0,13.3728,13.3728,13.3558,13.3671,69000.0
2007-06-18 13:50:00,23.59,23.6,23.58,23.59,108800.0,13.3614,13.3671,13.3558,13.3614,108800.0
2007-06-18 14:00:00,23.59,23.6,23.57,23.58,139900.0,13.3614,13.3671,13.3501,13.3558,139900.0
2007-06-18 14:10:00,23.58,23.59,23.55,23.55,75200.0,13.3558,13.3614,13.3388,13.3388,75200.0
2007-06-18 14:20:00,23.56,23.61,23.55,23.56,451000.0,13.3444,13.3728,13.3388,13.3444,451000.0
2007-06-18 14:30:00,23.56,23.57,23.52,23.55,99600.0,13.3444,13.3501,13.3218,13.3388,99600.0
2007-06-18 14:40:00,23.56,23.56,23.52,23.55,96500.0,13.3444,13.3444,13.3218,13.3388,96500.0
2007-06-18 14:50:00,23.55,23.56,23.52,23.52,136700.0,13.3388,13.3444,13.3218,13.3218,136700.0
2007-06-18 15:00:00,23.53,23.55,23.51,23.53,160500.0,13.3275,13.3388,13.3161,13.3275,160500.0
2007-06-18 15:10:00,23.54,23.59,23.53,23.58,225700.0,13.3331,13.3614,13.3275,13.3558,225700.0
2007-06-18 15:20:00,23.57,23.6,23.55,23.6,258500.0,13.3501,13.3671,13.3388,13.3671,258500.0
2007-06-18 15:30:00,23.59,23.61,23.58,23.59,354500.0,13.3614,13.3728,13.3558,13.3614,354500.0
2007-06-18 15:40:00,23.59,23.6,23.54,23.54,241800.0,13.3614,13.3671,13.3331,13.3331,241800.0
2007-06-18 15:50:00,23.53,23.58,23.53,23.56,312000.0,13.3275,13.3558,13.3275,13.3444,312000.0
2007-06-19 09:30:00,23.63,23.63,23.51,23.51,131200.0,13.3841,13.3841,13.3161,13.3161,131200.0
2007-06-19 09:40:00,23.52,23.64,23.52,23.59,275400.0,13.3218,13.3898,13.3218,13.3614,275400.0
2007-06-19 09:50:00,23.59,23.66,23.56,23.63,205700.0,13.3614,13.4011,13.3444,13.3841,205700.0
2007-06-19 10:00:00,23.62,23.65,23.6,23.62,191900.0,13.3784,13.3954,13.3671,13.3784,191900.0
2007-06-19 10:10:00,23.63,23.64,23.57,23.61,287400.0,13.3841,13.3898,13.3501,13.3728,287400.0
2007-06-19 10:20:00,23.61,23.69,23.6,23.69,278100.0,13.3728,13.4181,13.3671,13.4181,278100.0
2007-06-19 10:30:00,23.69,23.77,23.68,23.7,327800.0,13.4181,13.4634,13.4124,13.4237,327800.0
2007-06-19 10:40:00,23.7,23.71,23.62,23.64,354200.0,13.4237,13.4294,13.3784,13.3898,354200.0
2007-06-19 10:50:00,23.64,23.69,23.64,23.64,367800.0,13.3898,13.4181,13.3898,13.3898,367800.0
2007-06-19 11:00:00,23.64,23.65,23.59,23.62,156300.0,13.3898,13.3954,13.3614,13.3784,156300.0
2007-06-19 11:10:00,23.62,23.63,23.59,23.63,122200.0,13.3784,13.3841,13.3614,13.3841,122200.0
2007-06-19 11:20:00,23.62,23.66,23.59,23.65,170900.0,13.3784,13.4011,13.3614,13.3954,170900.0
2007-06-19 11:30:00,23.65,23.68,23.62,23.64,212900.0,13.3954,13.4124,13.3784,13.3898,212900.0
2007-06-19 11:40:00,23.63,23.67,23.62,23.63,224200.0,13.3841,13.4068,13.3784,13.3841,224200.0
2007-06-19 11:50:00,23.63,23.63,23.59,23.62,109400.0,13.3841,13.3841,13.3614,13.3784,109400.0
2007-06-19 12:00:00,23.62,23.66,23.59,23.63,170100.0,13.3784,13.4011,13.3614,13.3841,170100.0
2007-06-19 12:10:00,23.63,23.65,23.61,23.62,106800.0,13.3841,13.3954,13.3728,13.3784,106800.0
2007-06-19 12:20:00,23.62,23.62,23.52,23.53,422700.0,13.3784,13.3784,13.3218,13.3275,422700.0
2007-06-19 12:30:00,23.54,23.6,23.52,23.58,506400.0,13.3331,13.3671,13.3218,13.3558,506400.0
2007-06-19 12:40:00,23.58,23.6,23.58,23.59,119200.0,13.3558,13.3671,13.3558,13.3614,119200.0
2007-06-19 12:50:00,23.6,23.6,23.58,23.59,64900.0,13.3671,13.3671,13.3558,13.3614,64900.0
2007-06-19 13:00:00,23.58,23.6,23.56,23.58,148200.0,13.3558,13.3671,13.3444,13.3558,148200.0
2007-06-19 13:10:00,23.57,23.58,23.57,23.57,21000.0,13.3501,13.3558,13.3501,13.3501,21000.0
2007-06-19 13:20:00,23.57,23.6,23.57,23.57,75000.0,13.3501,13.3671,13.3501,13.3501,75000.0
2007-06-19 13:30:00,23.58,23.65,23.57,23.63,301300.0,13.3558,13.3954,13.3501,13.3841,301300.0
2007-06-19 13:40:00,23.63,23.64,23.62,23.64,104400.0,13.3841,13.3898,13.3784,13.3898,104400.0
2007-06-19 13:50:00,23.64,23.66,23.62,23.63,181000.0,13.3898,13.4011,13.3784,13.3841,181000.0
2007-06-19 14:00:00,23.63,23.64,23.6,23.62,74800.0,13.3841,13.3898,13.3671,13.3784,74800.0
2007-06-19 14:10:00,23.62,23.65,23.61,23.65,224400.0,13.3784,13.3954,13.3728,13.3954,224400.0
2007-06-19 14:20:00,23.65,23.65,23.62,23.63,174400.0,13.3954,13.3954,13.3784,13.3841,174400.0
2007-06-19 14:30:00,23.63,23.66,23.61,23.66,210800.0,13.3841,13.4011,13.3728,13.4011,210800.0
2007-06-19 14:40:00,23.66,23.66,23.62,23.62,91800.0,13.4011,13.4011,13.3784,13.3784,91800.0
2007-06-19 14:50:00,23.62,23.71,23.62,23.71,170800.0,13.3784,13.4294,13.3784,13.4294,170800.0
2007-06-19 15:00:00,23.71,23.75,23.68,23.75,256600.0,13.4294,13.4521,13.4124,13.4521,256600.0
2007-06-19 15:10:00,23.75,23.76,23.73,23.74,132800.0,13.4521,13.4577,13.4407,13.4464,132800.0
2007-06-19 15:20:00,23.74,23.78,23.72,23.75,228600.0,13.4464,13.4691,13.4351,13.4521,228600.0
2007-06-19 15:30:00,23.75,23.78,23.73,23.75,279400.0,13.4521,13.4691,13.4407,13.4521,279400.0
2007-06-19 15:40:00,23.76,23.81,23.64,23.8,511200.0,13.4577,13.486,13.3898,13.4804,511200.0
2007-06-19 15:50:00,23.8,23.85,23.78,23.82,599100.0,13.4804,13.5087,13.4691,13.4917,599100.0
2007-06-20 09:30:00,23.8,23.8,23.73,23.78,173000.0,13.4804,13.4804,13.4407,13.4691,173000.0
2007-06-20 09:40:00,23.78,23.78,23.67,23.67,133600.0,13.4691,13.4691,13.4068,13.4068,133600.0
2007-06-20 09:50:00,23.67,23.71,23.59,23.6,209800.0,13.4068,13.4294,13.3614,13.3671,209800.0
2007-06-20 10:00:00,23.6,23.7,23.58,23.69,241000.0,13.3671,13.4237,13.3558,13.4181,241000.0
2007-06-20 10:10:00,23.69,23.71,23.67,23.7,122100.0,13.4181,13.4294,13.4068,13.4237,122100.0
2007-06-20 10:20:00,23.7,23.72,23.67,23.72,87400.0,13.4237,13.4351,13.4068,13.4351,87400.0
2007-06-20 10:30:00,23.73,23.86,23.73,23.8,171100.0,13.4407,13.5144,13.4407,13.4804,171100.0
2007-06-20 10:40:00,23.81,23.82,23.78,23.79,80400.0,13.486,13.4917,13.4691,13.4747,80400.0
2007-06-20 10:50:00,23.78,23.79,23.74,23.75,103600.0,13.4691,13.4747,13.4464,13.4521,103600.0
2007-06-20 11:00:00,23.74,23.78,23.71,23.76,269300.0,13.4464,13.4691,13.4294,13.4577,269300.0
2007-06-20 11:10:00,23.75,23.76,23.72,23.73,42700.0,13.4521,13.4577,13.4351,13.4407,42700.0
2007-06-20 11:20:00,23.73,23.73,23.7,23.71,66800.0,13.4407,13.4407,13.4237,13.4294,66800.0
2007-06-20 11:30:00,23.71,23.73,23.67,23.67,169900.0,13.4294,13.4407,13.4068,13.4068,169900.0
2007-06-20 11:40:00,23.68,23.69,23.66,23.68,116600.0,13.4124,13.4181,13.4011,13.4124,116600.0
2007-06-20 11:50:00,23.68,23.69,23.62,23.65,146800.0,13.4124,13.4181,13.3784,13.3954,146800.0
2007-06-20 12:00:00,23.64,23.68,23.63,23.63,113800.0,13.3898,13.4124,13.3841,13.3841,113800.0
2007-06-20 12:10:00,23.63,23.7,23.63,23.7,89100.0,13.3841,13.4237,13.3841,13.4237,89100.0
2007-06-20 12:20:00,23.7,23.7,23.65,23.67,109300.0,13.4237,13.4237,13.3954,13.4068,109300.0
2007-06-20 12:30:00,23.67,23.69,23.66,23.69,64300.0,13.4068,13.4181,13.4011,13.4181,64300.0
2007-06-20 12:40:00,23.69,23.71,23.65,23.69,134000.0,13.4181,13.4294,13.3954,13.4181,134000.0
2007-06-20 12:50:00,23.69,23.73,23.68,23.7,87900.0,13.4181,13.4407,13.4124,13.4237,87900.0
2007-06-20 13:00:00,23.71,23.72,23.69,23.69,83500.0,13.4294,13.4351,13.4181,13.4181,83500.0
2007-06-20 13:10:00,23.69,23.7,23.68,23.7,389300.0,13.4181,13.4237,13.4124,13.4237,389300.0
2007-06-20 13:20:00,23.69,23.7,23.68,23.69,109500.0,13.4181,13.4237,13.4124,13.4181,109500.0
2007-06-20 13:30:00,23.69,23.74,23.69,23.72,194300.0,13.4181,13.4464,13.4181,13.4351,194300.0
2007-06-20 13:40:00,23.71,23.73,23.69,23.71,124200.0,13.4294,13.4407,13.4181,13.4294,124200.0
2007-06-20 13:50:00,23.71,23.72,23.69,23.7,120500.0,13.4294,13.4351,13.4181,13.4237,120500.0
2007-06-20 14:00:00,23.71,23.72,23.69,23.71,83100.0,13.4294,13.4351,13.4181,13.4294,83100.0
2007-06-20 14:10:00,23.71,23.72,23.69,23.69,83100.0,13.4294,13.4351,13.4181,13.4181,83100.0
2007-06-20 14:20:00,23.69,23.7,23.67,23.7,159500.0,13.4181,13.4237,13.4068,13.4237,159500.0
2007-06-20 14:30:00,23.7,23.7,23.65,23.67,158500.0,13.4237,13.4237,13.3954,13.4068,158500.0
2007-06-20 14:40:00,23.67,23.69,23.64,23.69,201900.0,13.4068,13.4181,13.3898,13.4181,201900.0
2007-06-20 14:50:00,23.69,23.69,23.68,23.69,109700.0,13.4181,13.4181,13.4124,13.4181,109700.0
2007-06-20 15:00:00,23.68,23.69,23.66,23.66,331600.0,13.4124,13.4181,13.4011,13.4011,331600.0
2007-06-20 15:10:00,23.67,23.68,23.64,23.65,315000.0,13.4068,13.4124,13.3898,13.3954,315000.0
2007-06-20 15:20:00,23.65,23.65,23.58,23.58,395200.0,13.3954,13.3954,13.3558,13.3558,395200.0
2007-06-20 15:30:00,23.58,23.61,23.53,23.57,407400.0,13.3558,13.3728,13.3275,13.3501,407400.0
2007-06-20 15:40:00,23.57,23.57,23.5,23.52,510900.0,13.3501,13.3501,13.3105,13.3218,510900.0
2007-06-20 15:50:00,23.51,23.59,23.5,23.52,763400.0,13.3161,13.3614,13.3105,13.3218,763400.0
2007-06-21 09:30:00,23.54,23.54,23.38,23.4,214700.0,13.3331,13.3331,13.2425,13.2538,214700.0
2007-06-21 09:40:00,23.4,23.42,23.33,23.35,160600.0,13.2538,13.2652,13.2142,13.2255,160600.0
2007-06-21 09:50:00,23.36,23.38,23.34,23.38,135900.0,13.2312,13.2425,13.2198,13.2425,135900.0
2007-06-21 10:00:00,23.39,23.44,23.34,23.39,233100.0,13.2482,13.2765,13.2198,13.2482,233100.0
2007-06-21 10:10:00,23.39,23.45,23.39,23.45,210400.0,13.2482,13.2821,13.2482,13.2821,210400.0
2007-06-21 10:20:00,23.44,23.53,23.4,23.45,316100.0,13.2765,13.3275,13.2538,13.2821,316100.0
2007-06-21 10:30:00,23.44,23.5,23.41,23.47,296300.0,13.2765,13.3105,13.2595,13.2935,296300.0
2007-06-21 10:40:00,23.47,23.53,23.45,23.53,206800.0,13.2935,13.3275,13.2821,13.3275,206800.0
2007-06-21 10:50:00,23.53,23.59,23.5,23.54,222600.0,13.3275,13.3614,13.3105,13.3331,222600.0
2007-06-21 11:00:00,23.55,23.55,23.49,23.51,131800.0,13.3388,13.3388,13.3048,13.3161,131800.0
2007-06-21 11:10:00,23.51,23.52,23.49,23.51,287400.0,13.3161,13.3218,13.3048,13.3161,287400.0
2007-06-21 11:20:00,23.51,23.53,23.49,23.53,120000.0,13.3161,13.3275,13.3048,13.3275,120000.0
2007-06-21 11:30:00,23.53,23.53,23.47,23.48,217300.0,13.3275,13.3275,13.2935,13.2991,217300.0
2007-06-21 11:40:00,23.48,23.52,23.45,23.5,269700.0,13.2991,13.3218,13.2821,13.3105,269700.0
2007-06-21 11:50:00,23.51,23.52,23.48,23.52,261800.0,13.3161,13.3218,13.2991,13.3218,261800.0
2007-06-21 12:00:00,23.52,23.56,23.5,23.52,220400.0,13.3218,13.3444,13.3105,13.3218,220400.0
2007-06-21 12:10:00,23.52,23.52,23.5,23.5,97100.0,13.3218,13.3218,13.3105,13.3105,97100.0
2007-06-21 12:20:00,23.5,23.51,23.45,23.49,354000.0,13.3105,13.3161,13.2821,13.3048,354000.0
2007-06-21 12:30:00,23.48,23.52,23.47,23.52,122700.0,13.2991,13.3218,13.2935,13.3218,122700.0
2007-06-21 12:40:00,23.52,23.57,23.49,23.51,162100.0,13.3218,13.3501,13.3048,13.3161,162100.0
2007-06-21 12:50:00,23.51,23.52,23.49,23.52,77100.0,13.3161,13.3218,13.3048,13.3218,77100.0
2007-06-21 13:00:00,23.52,23.55,23.49,23.54,69800.0,13.3218,13.3388,13.3048,13.3331,69800.0
2007-06-21 13:10:00,23.54,23.57,23.53,23.57,100500.0,13.3331,13.3501,13.3275,13.3501,100500.0
2007-06-21 13:20:00,23.56,23.57,23.5,23.54,100300.0,13.3444,13.3501,13.3105,13.3331,100300.0
2007-06-21 13:30:00,23.55,23.57,23.53,23.53,68400.0,13.3388,13.3501,13.3275,13.3275,68400.0
2007-06-21 13:40:00,23.53,23.55,23.5,23.54,90800.0,13.3275,13.3388,13.3105,13.3331,90800.0
2007-06-21 13:50:00,23.54,23.54,23.5,23.51,156100.0,13.3331,13.3331,13.3105,13.3161,156100.0
2007-06-21 14:00:00,23.5,23.51,23.47,23.49,214400.0,13.3105,13.3161,13.2935,13.3048,214400.0
2007-06-21 14:10:00,23.48,23.5,23.45,23.5,548700.0,13.2991,13.3105,13.2821,13.3105,548700.0
2007-06-21 14:20:00,23.5,23.52,23.46,23.5,127800.0,13.3105,13.3218,13.2878,13.3105,127800.0
2007-06-21 14:30:00,23.51,23.51,23.48,23.5,141500.0,13.3161,13.3161,13.2991,13.3105,141500.0
2007-06-21 14:40:00,23.51,23.51,23.5,23.51,71600.0,13.3161,13.3161,13.3105,13.3161,71600.0
2007-06-21 14:50:00,23.5,23.55,23.5,23.52,175400.0,13.3105,13.3388,13.3105,13.3218,175400.0
2007-06-21 15:00:00,23.52,23.55,23.52,23.53,94200.0,13.3218,13.3388,13.3218,13.3275,94200.0
2007-06-21 15:10:00,23.53,23.57,23.51,23.52,163100.0,13.3275,13.3501,13.3161,13.3218,163100.0
2007-06-21 15:20:00,23.52,23.54,23.51,23.53,98200.0,13.3218,13.3331,13.3161,13.3275,98200.0
2007-06-21 15:30:00,23.54,23.55,23.5,23.5,86300.0,13.3331,13.3388,13.3105,13.3105,86300.0
2007-06-21 15:40:00,23.51,23.51,23.48,23.5,259000.0,13.3161,13.3161,13.2991,13.3105,259000.0
2007-06-21 15:50:00,23.5,23.54,23.48,23.53,212900.0,13.3105,13.3331,13.2991,13.3275,212900.0
2007-06-22 09:30:00,23.4,23.42,23.37,23.4,223700.0,13.2538,13.2652,13.2368,13.2538,223700.0
2007-06-22 09:40:00,23.4,23.4,23.33,23.38,122700.0,13.2538,13.2538,13.2142,13.2425,122700.0
2007-06-22 09:50:00,23.38,23.41,23.36,23.37,122700.0,13.2425,13.2595,13.2312,13.2368,122700.0
2007-06-22 10:00:00,23.37,23.42,23.36,23.4,99200.0,13.2368,13.2652,13.2312,13.2538,99200.0
2007-06-22 10:10:00,23.41,23.41,23.37,23.39,100200.0,13.2595,13.2595,13.2368,13.2482,100200.0
2007-06-22 10:20:00,23.4,23.43,23.38,23.39,92700.0,13.2538,13.2708,13.2425,13.2482,92700.0
2007-06-22 10:30:00,23.39,23.44,23.36,23.44,149700.0,13.2482,13.2765,13.2312,13.2765,149700.0
2007-06-22 10:40:00,23.43,23.45,23.41,23.45,167200.0,13.2708,13.2821,13.2595,13.2821,167200.0
2007-06-22 10:50:00,23.44,23.45,23.39,23.42,90800.0,13.2765,13.2821,13.2482,13.2652,90800.0
2007-06-22 11:00:00,23.42,23.43,23.39,23.42,79800.0,13.2652,13.2708,13.2482,13.2652,79800.0
2007-06-22 11:10:00,23.41,23.42,23.39,23.4,65700.0,13.2595,13.2652,13.2482,13.2538,65700.0
2007-06-22 11:20:00,23.4,23.43,23.39,23.41,73200.0,13.2538,13.2708,13.2482,13.2595,73200.0
2007-06-22 11:30:00,23.42,23.43,23.38,23.4,63200.0,13.2652,13.2708,13.2425,13.2538,63200.0
2007-06-22 11:40:00,23.41,23.43,23.39,23.42,163200.0,13.2595,13.2708,13.2482,13.2652,163200.0
2007-06-22 11:50:00,23.43,23.45,23.41,23.45,78800.0,13.2708,13.2821,13.2595,13.2821,78800.0
2007-06-22 12:00:00,23.45,23.45,23.43,23.43,95000.0,13.2821,13.2821,13.2708,13.2708,95000.0
2007-06-22 12:10:00,23.44,23.44,23.4,23.43,220100.0,13.2765,13.2765,13.2538,13.2708,220100.0
2007-06-22 12:20:00,23.42,23.43,23.37,23.37,195300.0,13.2652,13.2708,13.2368,13.2368,195300.0
2007-06-22 12:30:00,23.38,23.44,23.37,23.42,215700.0,13.2425,13.2765,13.2368,13.2652,215700.0
2007-06-22 12:40:00,23.42,23.5,23.42,23.49,341500.0,13.2652,13.3105,13.2652,13.3048,341500.0
2007-06-22 12:50:00,23.5,23.52,23.47,23.5,232800.0,13.3105,13.3218,13.2935,13.3105,232800.0
2007-06-22 13:00:00,23.5,23.51,23.45,23.49,334800.0,13.3105,13.3161,13.2821,13.3048,334800.0
2007-06-22 13:10:00,23.48,23.5,23.44,23.47,114900.0,13.2991,13.3105,13.2765,13.2935,114900.0
2007-06-22 13:20:00,23.48,23.52,23.46,23.5,167200.0,13.2991,13.3218,13.2878,13.3105,167200.0
2007-06-22 13:30:00,23.51,23.55,23.5,23.55,114200.0,13.3161,13.3388,13.3105,13.3388,114200.0
2007-06-22 13:40:00,23.55,23.56,23.5,23.5,131200.0,13.3388,13.3444,13.3105,13.3105,131200.0
2007-06-22 13:50:00,23.5,23.54,23.49,23.52,146100.0,13.3105,13.3331,13.3048,13.3218,146100.0
2007-06-22 14:00:00,23.52,23.52,23.44,23.48,220300.0,13.3218,13.3218,13.2765,13.2991,220300.0
2007-06-22 14:10:00,23.47,23.47,23.42,23.45,159600.0,13.2935,13.2935,13.2652,13.2821,159600.0
2007-06-22 14:20:00,23.45,23.49,23.43,23.48,199400.0,13.2821,13.3048,13.2708,13.2991,199400.0
2007-06-22 14:30:00,23.48,23.49,23.43,23.45,173900.0,13.2991,13.3048,13.2708,13.2821,173900.0
2007-06-22 14:40:00,23.46,23.48,23.44,23.44,98800.0,13.2878,13.2991,13.2765,13.2765,98800.0
2007-06-22 14:50:00,23.44,23.47,23.41,23.42,210600.0,13.2765,13.2935,13.2595,13.2652,210600.0
2007-06-22 15:00:00,23.42,23.45,23.4,23.41,194400.0,13.2652,13.2821,13.2538,13.2595,194400.0
2007-06-22 15:10:00,23.42,23.42,23.38,23.39,97200.0,13.2652,13.2652,13.2425,13.2482,97200.0
2007-06-22 15:20:00,23.39,23.41,23.38,23.38,115000.0,13.2482,13.2595,13.2425,13.2425,115000.0
2007-06-22 15:30:00,23.38,23.39,23.35,23.37,244800.0,13.2425,13.2482,13.2255,13.2368,244800.0
2007-06-22 15:40:00,23.37,23.37,23.32,23.35,428100.0,13.2368,13.2368,13.2085,13.2255,428100.0
2007-06-22 15:50:00,23.35,23.39,23.3,23.37,517500.0,13.2255,13.2482,13.1972,13.2368,517500.0
2007-06-25 09:30:00,23.37,23.45,23.35,23.39,128500.0,13.2368,13.2821,13.2255,13.2482,128500.0
2007-06-25 09:40:00,23.37,23.41,23.29,23.33,125900.0,13.2368,13.2595,13.1915,13.2142,125900.0
2007-06-25 09:50:00,23.33,23.4,23.31,23.33,79000.0,13.2142,13.2538,13.2028,13.2142,79000.0
2007-06-25 10:00:00,23.33,23.38,23.31,23.35,133700.0,13.2142,13.2425,13.2028,13.2255,133700.0
2007-06-25 10:10:00,23.35,23.43,23.31,23.41,154100.0,13.2255,13.2708,13.2028,13.2595,154100.0
2007-06-25 10:20:00,23.4,23.44,23.38,23.43,79500.0,13.2538,13.2765,13.2425,13.2708,79500.0
2007-06-25 10:30:00,23.42,23.46,23.37,23.37,86700.0,13.2652,13.2878,13.2368,13.2368,86700.0
2007-06-25 10:40:00,23.37,23.4,23.34,23.38,66700.0,13.2368,13.2538,13.2198,13.2425,66700.0
2007-06-25 10:50:00,23.39,23.5,23.38,23.47,128100.0,13.2482,13.3105,13.2425,13.2935,128100.0
2007-06-25 11:00:00,23.48,23.56,23.47,23.56,169700.0,13.2991,13.3444,13.2935,13.3444,169700.0
2007-06-25 11:10:00,23.55,23.59,23.53,23.53,139900.0,13.3388,13.3614,13.3275,13.3275,139900.0
2007-06-25 11:20:00,23.53,23.57,23.52,23.56,72600.0,13.3275,13.3501,13.3218,13.3444,72600.0
2007-06-25 11:30:00,23.56,23.58,23.53,23.54,140700.0,13.3444,13.3558,13.3275,13.3331,140700.0
2007-06-25 11:40:00,23.54,23.55,23.49,23.54,142000.0,13.3331,13.3388,13.3048,13.3331,142000.0
2007-06-25 11:50:00,23.54,23.55,23.51,23.51,67100.0,13.3331,13.3388,13.3161,13.3161,67100.0
2007-06-25 12:00:00,23.51,23.55,23.51,23.55,126400.0,13.3161,13.3388,13.3161,13.3388,126400.0
2007-06-25 12:10:00,23.54,23.56,23.52,23.54,93100.0,13.3331,13.3444,13.3218,13.3331,93100.0
2007-06-25 12:20:00,23.54,23.54,23.49,23.49,72700.0,13.3331,13.3331,13.3048,13.3048,72700.0
2007-06-25 12:30:00,23.49,23.5,23.44,23.49,153200.0,13.3048,13.3105,13.2765,13.3048,153200.0
2007-06-25 12:40:00,23.48,23.49,23.44,23.46,81600.0,13.2991,13.3048,13.2765,13.2878,81600.0
2007-06-25 12:50:00,23.47,23.49,23.45,23.46,63000.0,13.2935,13.3048,13.2821,13.2878,63000.0
2007-06-25 13:00:00,23.46,23.48,23.45,23.47,75100.0,13.2878,13.2991,13.2821,13.2935,75100.0
2007-06-25 13:10:00,23.46,23.49,23.46,23.47,58400.0,13.2878,13.3048,13.2878,13.2935,58400.0
2007-06-25 13:20:00,23.47,23.52,23.47,23.51,72900.0,13.2935,13.3218,13.2935,13.3161,72900.0
2007-06-25 13:30:00,23.51,23.54,23.49,23.49,113300.0,13.3161,13.3331,13.3048,13.3048,113300.0
2007-06-25 13:40:00,23.49,23.51,23.49,23.51,66200.0,13.3048,13.3161,13.3048,13.3161,66200.0
2007-06-25 13:50:00,23.51,23.55,23.49,23.53,84900.0,13.3161,13.3388,13.3048,13.3275,84900.0
2007-06-25 14:00:00,23.52,23.55,23.49,23.49,74100.0,13.3218,13.3388,13.3048,13.3048,74100.0
2007-06-25 14:10:00,23.49,23.53,23.45,23.45,276300.0,13.3048,13.3275,13.2821,13.2821,276300.0
2007-06-25 14:20:00,23.45,23.5,23.45,23.46,174700.0,13.2821,13.3105,13.2821,13.2878,174700.0
2007-06-25 14:30:00,23.45,23.45,23.33,23.4,427300.0,13.2821,13.2821,13.2142,13.2538,427300.0
2007-06-25 14:40:00,23.4,23.49,23.37,23.4,215300.0,13.2538,13.3048,13.2368,13.2538,215300.0
2007-06-25 14:50:00,23.4,23.45,23.38,23.39,196400.0,13.2538,13.2821,13.2425,13.2482,196400.0
2007-06-25 15:00:00,23.39,23.4,23.34,23.38,167100.0,13.2482,13.2538,13.2198,13.2425,167100.0
2007-06-25 15:10:00,23.38,23.43,23.37,23.39,300500.0,13.2425,13.2708,13.2368,13.2482,300500.0
2007-06-25 15:20:00,23.39,23.46,23.39,23.46,238600.0,13.2482,13.2878,13.2482,13.2878,238600.0
2007-06-25 15:30:00,23.46,23.5,23.45,23.47,192700.0,13.2878,13.3105,13.2821,13.2935,192700.0
2007-06-25 15:40:00,23.47,23.48,23.4,23.43,320400.0,13.2935,13.2991,13.2538,13.2708,320400.0
2007-06-25 15:50:00,23.43,23.47,23.42,23.46,491700.0,13.2708,13.2935,13.2652,13.2878,491700.0
2007-06-26 09:30:00,23.44,23.5,23.36,23.39,108400.0,13.2765,13.3105,13.2312,13.2482,108400.0
2007-06-26 09:40:00,23.39,23.45,23.38,23.4,112100.0,13.2482,13.2821,13.2425,13.2538,112100.0
2007-06-26 09:50:00,23.4,23.47,23.39,23.45,119700.0,13.2538,13.2935,13.2482,13.2821,119700.0
2007-06-26 10:00:00,23.45,23.49,23.4,23.42,128700.0,13.2821,13.3048,13.2538,13.2652,128700.0
2007-06-26 10:10:00,23.43,23.45,23.39,23.4,137000.0,13.2708,13.2821,13.2482,13.2538,137000.0
2007-06-26 10:20:00,23.4,23.42,23.36,23.38,124100.0,13.2538,13.2652,13.2312,13.2425,124100.0
2007-06-26 10:30:00,23.37,23.44,23.37,23.43,109400.0,13.2368,13.2765,13.2368,13.2708,109400.0
2007-06-26 10:40:00,23.43,23.44,23.37,23.38,105800.0,13.2708,13.2765,13.2368,13.2425,105800.0
2007-06-26 10:50:00,23.37,23.4,23.34,23.35,221900.0,13.2368,13.2538,13.2198,13.2255,221900.0
2007-06-26 11:00:00,23.36,23.46,23.36,23.4,138700.0,13.2312,13.2878,13.2312,13.2538,138700.0
2007-06-26 11:10:00,23.41,23.42,23.38,23.38,101000.0,13.2595,13.2652,13.2425,13.2425,101000.0
2007-06-26 11:20:00,23.38,23.4,23.36,23.37,115900.0,13.2425,13.2538,13.2312,13.2368,115900.0
2007-06-26 11:30:00,23.37,23.41,23.35,23.38,108900.0,13.2368,13.2595,13.2255,13.2425,108900.0
2007-06-26 11:40:00,23.38,23.44,23.37,23.41,88300.0,13.2425,13.2765,13.2368,13.2595,88300.0
2007-06-26 11:50:00,23.41,23.44,23.41,23.44,59200.0,13.2595,13.2765,13.2595,13.2765,59200.0
2007-06-26 12:00:00,23.43,23.44,23.43,23.43,40300.0,13.2708,13.2765,13.2708,13.2708,40300.0
2007-06-26 12:10:00,23.43,23.43,23.39,23.4,79000.0,13.2708,13.2708,13.2482,13.2538,79000.0
2007-06-26 12:20:00,23.4,23.43,23.39,23.4,103200.0,13.2538,13.2708,13.2482,13.2538,103200.0
2007-06-26 12:30:00,23.4,23.41,23.36,23.36,80600.0,13.2538,13.2595,13.2312,13.2312,80600.0
2007-06-26 12:40:00,23.37,23.4,23.37,23.38,62700.0,13.2368,13.2538,13.2368,13.2425,62700.0
2007-06-26 12:50:00,23.39,23.4,23.37,23.39,98300.0,13.2482,13.2538,13.2368,13.2482,98300.0
2007-06-26 13:00:00,23.38,23.41,23.35,23.37,88100.0,13.2425,13.2595,13.2255,13.2368,88100.0
2007-06-26 13:10:00,23.37,23.42,23.37,23.39,103500.0,13.2368,13.2652,13.2368,13.2482,103500.0
2007-06-26 13:20:00,23.39,23.4,23.36,23.37,50400.0,13.2482,13.2538,13.2312,13.2368,50400.0
2007-06-26 13:30:00,23.38,23.42,23.37,23.4,121400.0,13.2425,13.2652,13.2368,13.2538,121400.0
2007-06-26 13:40:00,23.4,23.42,23.35,23.38,109300.0,13.2538,13.2652,13.2255,13.2425,109300.0
2007-06-26 13:50:00,23.38,23.41,23.35,23.41,79800.0,13.2425,13.2595,13.2255,13.2595,79800.0
2007-06-26 14:00:00,23.41,23.42,23.35,23.37,97900.0,13.2595,13.2652,13.2255,13.2368,97900.0
2007-06-26 14:10:00,23.36,23.41,23.35,23.4,142100.0,13.2312,13.2595,13.2255,13.2538,142100.0
2007-06-26 14:20:00,23.39,23.4,23.34,23.36,105000.0,13.2482,13.2538,13.2198,13.2312,105000.0
2007-06-26 14:30:00,23.36,23.42,23.35,23.4,260600.0,13.2312,13.2652,13.2255,13.2538,260600.0
2007-06-26 14:40:00,23.4,23.43,23.39,23.4,113300.0,13.2538,13.2708,13.2482,13.2538,113300.0
2007-06-26 14:50:00,23.41,23.43,23.35,23.36,136900.0,13.2595,13.2708,13.2255,13.2312,136900.0
2007-06-26 15:00:00,23.36,23.39,23.34,23.34,204700.0,13.2312,13.2482,13.2198,13.2198,204700.0
2007-06-26 15:10:00,23.35,23.41,23.35,23.4,144600.0,13.2255,13.2595,13.2255,13.2538,144600.0
2007-06-26 15:20:00,23.39,23.4,23.34,23.34,127100.0,13.2482,13.2538,13.2198,13.2198,127100.0
2007-06-26 15:30:00,23.34,23.37,23.32,23.33,143300.0,13.2198,13.2368,13.2085,13.2142,143300.0
2007-06-26 15:40:00,23.33,23.33,23.29,23.29,161400.0,13.2142,13.2142,13.1915,13.1915,161400.0
2007-06-26 15:50:00,23.29,23.3,23.23,23.25,268000.0,13.1915,13.1972,13.1575,13.1689,268000.0
2007-06-27 09:30:00,23.13,23.18,23.01,23.01,150000.0,13.1009,13.1292,13.0329,13.0329,150000.0
2007-06-27 09:40:00,23.02,23.04,22.8,22.88,266100.0,13.0386,13.0499,12.914,12.9593,266100.0
2007-06-27 09:50:00,22.87,23.08,22.86,23.01,150500.0,12.9536,13.0726,12.948,13.0329,150500.0
2007-06-27 10:00:00,23.0,23.02,22.94,23.0,69000.0,13.0273,13.0386,12.9933,13.0273,69000.0
2007-06-27 10:10:00,23.0,23.03,22.99,23.03,108200.0,13.0273,13.0443,13.0216,13.0443,108200.0
2007-06-27 10:20:00,23.02,23.14,23.02,23.11,179400.0,13.0386,13.1066,13.0386,13.0896,179400.0
2007-06-27 10:30:00,23.11,23.2,23.09,23.15,93400.0,13.0896,13.1405,13.0782,13.1122,93400.0
2007-06-27 10:40:00,23.15,23.16,23.09,23.11,140700.0,13.1122,13.1179,13.0782,13.0896,140700.0
2007-06-27 10:50:00,23.1,23.12,23.08,23.09,48200.0,13.0839,13.0952,13.0726,13.0782,48200.0
2007-06-27 11:00:00,23.09,23.12,23.07,23.11,138400.0,13.0782,13.0952,13.0669,13.0896,138400.0
2007-06-27 11:10:00,23.11,23.11,22.99,23.0,218600.0,13.0896,13.0896,13.0216,13.0273,218600.0
2007-06-27 11:20:00,22.99,23.0,22.9,22.93,158600.0,13.0216,13.0273,12.9706,12.9876,158600.0
2007-06-27 11:30:00,22.93,22.94,22.9,22.92,120200.0,12.9876,12.9933,12.9706,12.982,120200.0
2007-06-27 11:40:00,22.91,22.94,22.87,22.93,119700.0,12.9763,12.9933,12.9536,12.9876,119700.0
2007-06-27 11:50:00,22.92,22.97,22.92,22.96,55700.0,12.982,13.0103,12.982,13.0046,55700.0
2007-06-27 12:00:00,22.95,22.98,22.95,22.98,76100.0,12.9989,13.0159,12.9989,13.0159,76100.0
2007-06-27 12:10:00,22.98,22.98,22.95,22.95,64200.0,13.0159,13.0159,12.9989,12.9989,64200.0
2007-06-27 12:20:00,22.95,23.0,22.94,22.97,101800.0,12.9989,13.0273,12.9933,13.0103,101800.0
2007-06-27 12:30:00,22.97,22.99,22.96,22.98,57600.0,13.0103,13.0216,13.0046,13.0159,57600.0
2007-06-27 12:40:00,22.98,22.98,22.94,22.95,81700.0,13.0159,13.0159,12.9933,12.9989,81700.0
2007-06-27 12:50:00,22.95,23.0,22.94,22.97,131800.0,12.9989,13.0273,12.9933,13.0103,131800.0
2007-06-27 13:00:00,22.97,22.98,22.94,22.94,60000.0,13.0103,13.0159,12.9933,12.9933,60000.0
2007-06-27 13:10:00,22.95,22.95,22.88,22.9,130400.0,12.9989,12.9989,12.9593,12.9706,130400.0
2007-06-27 13:20:00,22.9,22.92,22.88,22.89,90300.0,12.9706,12.982,12.9593,12.965,90300.0
2007-06-27 13:30:00,22.88,22.91,22.86,22.91,126200.0,12.9593,12.9763,12.948,12.9763,126200.0
2007-06-27 13:40:00,22.91,22.98,22.9,22.96,139500.0,12.9763,13.0159,12.9706,13.0046,139500.0
2007-06-27 13:50:00,22.96,22.98,22.9,22.91,173400.0,13.0046,13.0159,12.9706,12.9763,173400.0
2007-06-27 14:00:00,22.91,22.97,22.89,22.94,339500.0,12.9763,13.0103,12.965,12.9933,339500.0
2007-06-27 14:10:00,22.93,23.0,22.93,22.97,159600.0,12.9876,13.0273,12.9876,13.0103,159600.0
2007-06-27 14:20:00,22.97,22.98,22.96,22.96,152000.0,13.0103,13.0159,13.0046,13.0046,152000.0
2007-06-27 14:30:00,22.96,23.05,22.95,23.05,311300.0,13.0046,13.0556,12.9989,13.0556,311300.0
2007-06-27 14:40:00,23.04,23.12,23.04,23.08,300500.0,13.0499,13.0952,13.0499,13.0726,300500.0
2007-06-27 14:50:00,23.07,23.08,23.03,23.07,89200.0,13.0669,13.0726,13.0443,13.0669,89200.0
2007-06-27 15:00:00,23.07,23.15,23.04,23.13,226600.0,13.0669,13.1122,13.0499,13.1009,226600.0
2007-06-27 15:10:00,23.13,23.14,23.13,23.13,51300.0,13.1009,13.1066,13.1009,13.1009,51300.0
2007-06-27 15:20:00,23.14,23.17,23.09,23.16,232700.0,13.1066,13.1236,13.0782,13.1179,232700.0
2007-06-27 15:30:00,23.16,23.17,23.13,23.16,221500.0,13.1179,13.1236,13.1009,13.1179,221500.0
2007-06-27 15:40:00,23.16,23.24,23.13,23.22,458100.0,13.1179,13.1632,13.1009,13.1519,458100.0
2007-06-27 15:50:00,23.21,23.26,23.17,23.2,481400.0,13.1462,13.1745,13.1236,13.1405,481400.0
2007-06-28 09:30:00,23.1,23.11,22.95,22.96,74000.0,13.0839,13.0896,12.9989,13.0046,74000.0
2007-06-28 09:40:00,22.95,23.15,22.93,23.1,196300.0,12.9989,13.1122,12.9876,13.0839,196300.0
2007-06-28 09:50:00,23.1,23.29,23.1,23.26,179300.0,13.0839,13.1915,13.0839,13.1745,179300.0
2007-06-28 10:00:00,23.26,23.3,23.21,23.29,133800.0,13.1745,13.1972,13.1462,13.1915,133800.0
2007-06-28 10:10:00,23.29,23.35,23.28,23.32,174300.0,13.1915,13.2255,13.1859,13.2085,174300.0
2007-06-28 10:20:00,23.3,23.38,23.3,23.37,567700.0,13.1972,13.2425,13.1972,13.2368,567700.0
2007-06-28 10:30:00,23.38,23.43,23.35,23.36,253300.0,13.2425,13.2708,13.2255,13.2312,253300.0
2007-06-28 10:40:00,23.36,23.41,23.36,23.4,190300.0,13.2312,13.2595,13.2312,13.2538,190300.0
2007-06-28 10:50:00,23.4,23.4,23.34,23.38,230500.0,13.2538,13.2538,13.2198,13.2425,230500.0
2007-06-28 11:00:00,23.37,23.38,23.3,23.32,182500.0,13.2368,13.2425,13.1972,13.2085,182500.0
2007-06-28 11:10:00,23.31,23.41,23.31,23.38,112900.0,13.2028,13.2595,13.2028,13.2425,112900.0
2007-06-28 11:20:00,23.38,23.49,23.38,23.48,168600.0,13.2425,13.3048,13.2425,13.2991,168600.0
2007-06-28 11:30:00,23.48,23.49,23.46,23.47,144400.0,13.2991,13.3048,13.2878,13.2935,144400.0
2007-06-28 11:40:00,23.48,23.58,23.47,23.55,331800.0,13.2991,13.3558,13.2935,13.3388,331800.0
2007-06-28 11:50:00,23.55,23.64,23.55,23.64,409000.0,13.3388,13.3898,13.3388,13.3898,409000.0
2007-06-28 12:00:00,23.65,23.73,23.63,23.7,144500.0,13.3954,13.4407,13.3841,13.4237,144500.0
2007-06-28 12:10:00,23.7,23.77,23.68,23.74,194300.0,13.4237,13.4634,13.4124,13.4464,194300.0
2007-06-28 12:20:00,23.74,23.78,23.74,23.74,150600.0,13.4464,13.4691,13.4464,13.4464,150600.0
2007-06-28 12:30:00,23.74,23.77,23.72,23.77,180200.0,13.4464,13.4634,13.4351,13.4634,180200.0
2007-06-28 12:40:00,23.77,23.77,23.7,23.7,75500.0,13.4634,13.4634,13.4237,13.4237,75500.0
2007-06-28 12:50:00,23.7,23.7,23.69,23.69,70400.0,13.4237,13.4237,13.4181,13.4181,70400.0
2007-06-28 13:00:00,23.69,23.72,23.68,23.71,132000.0,13.4181,13.4351,13.4124,13.4294,132000.0
2007-06-28 13:10:00,23.71,23.71,23.67,23.71,71800.0,13.4294,13.4294,13.4068,13.4294,71800.0
2007-06-28 13:20:00,23.71,23.71,23.68,23.71,101000.0,13.4294,13.4294,13.4124,13.4294,101000.0
2007-06-28 13:30:00,23.71,23.71,23.7,23.71,68600.0,13.4294,13.4294,13.4237,13.4294,68600.0
2007-06-28 13:40:00,23.7,23.71,23.69,23.71,87500.0,13.4237,13.4294,13.4181,13.4294,87500.0
2007-06-28 13:50:00,23.71,23.9,23.7,23.87,290300.0,13.4294,13.537,13.4237,13.52,290300.0
2007-06-28 14:00:00,23.87,23.88,23.81,23.85,253300.0,13.52,13.5257,13.486,13.5087,253300.0
2007-06-28 14:10:00,23.84,23.86,23.7,23.84,174600.0,13.503,13.5144,13.4237,13.503,174600.0
2007-06-28 14:20:00,23.84,23.92,23.81,23.9,296900.0,13.503,13.5484,13.486,13.537,296900.0
2007-06-28 14:30:00,23.89,23.93,23.82,23.91,328200.0,13.5314,13.554,13.4917,13.5427,328200.0
2007-06-28 14:40:00,23.91,24.06,23.91,24.01,352700.0,13.5427,13.6276,13.5427,13.5993,352700.0
2007-06-28 14:50:00,24.02,24.03,23.95,23.97,275600.0,13.605,13.6107,13.5653,13.5767,275600.0
2007-06-28 15:00:00,23.97,23.99,23.9,23.99,280400.0,13.5767,13.588,13.537,13.588,280400.0
2007-06-28 15:10:00,23.99,24.0,23.96,23.97,264800.0,13.588,13.5937,13.571,13.5767,264800.0
2007-06-28 15:20:00,23.97,23.97,23.91,23.93,258500.0,13.5767,13.5767,13.5427,13.554,258500.0
2007-06-28 15:30:00,23.93,23.98,23.93,23.94,234500.0,13.554,13.5823,13.554,13.5597,234500.0
2007-06-28 15:40:00,23.94,23.94,23.82,23.82,365700.0,13.5597,13.5597,13.4917,13.4917,365700.0
2007-06-28 15:50:00,23.83,23.85,23.76,23.77,562100.0,13.4974,13.5087,13.4577,13.4634,562100.0
2007-06-29 09:30:00,23.94,24.0,23.78,23.85,95500.0,13.5597,13.5937,13.4691,13.5087,95500.0
2007-06-29 09:40:00,23.85,23.88,23.84,23.87,100000.0,13.5087,13.5257,13.503,13.52,100000.0
2007-06-29 09:50:00,23.87,23.92,23.78,23.89,145500.0,13.52,13.5484,13.4691,13.5314,145500.0
2007-06-29 10:00:00,23.89,23.92,23.86,23.87,153000.0,13.5314,13.5484,13.5144,13.52,153000.0
2007-06-29 10:10:00,23.88,23.9,23.86,23.88,69300.0,13.5257,13.537,13.5144,13.5257,69300.0
2007-06-29 10:20:00,23.89,23.89,23.87,23.88,66300.0,13.5314,13.5314,13.52,13.5257,66300.0
2007-06-29 10:30:00,23.88,23.91,23.86,23.91,63000.0,13.5257,13.5427,13.5144,13.5427,63000.0
2007-06-29 10:40:00,23.91,23.96,23.9,23.93,138600.0,13.5427,13.571,13.537,13.554,138600.0
2007-06-29 10:50:00,23.93,23.95,23.91,23.93,57600.0,13.554,13.5653,13.5427,13.554,57600.0
2007-06-29 11:00:00,23.93,23.94,23.88,23.91,101800.0,13.554,13.5597,13.5257,13.5427,101800.0
2007-06-29 11:10:00,23.9,23.98,23.9,23.95,73000.0,13.537,13.5823,13.537,13.5653,73000.0
2007-06-29 11:20:00,23.95,23.95,23.91,23.92,62700.0,13.5653,13.5653,13.5427,13.5484,62700.0
2007-06-29 11:30:00,23.91,23.96,23.91,23.96,97400.0,13.5427,13.571,13.5427,13.571,97400.0
2007-06-29 11:40:00,23.96,23.96,23.95,23.95,66100.0,13.571,13.571,13.5653,13.5653,66100.0
2007-06-29 11:50:00,23.95,23.98,23.95,23.98,77200.0,13.5653,13.5823,13.5653,13.5823,77200.0
2007-06-29 12:00:00,23.98,24.11,23.97,24.11,329700.0,13.5823,13.656,13.5767,13.656,329700.0
2007-06-29 12:10:00,24.1,24.11,23.99,24.0,254100.0,13.6503,13.656,13.588,13.5937,254100.0
2007-06-29 12:20:00,24.01,24.06,24.0,24.03,116300.0,13.5993,13.6276,13.5937,13.6107,116300.0
2007-06-29 12:30:00,24.03,24.03,23.89,23.94,211300.0,13.6107,13.6107,13.5314,13.5597,211300.0
2007-06-29 12:40:00,23.94,24.02,23.93,24.0,177200.0,13.5597,13.605,13.554,13.5937,177200.0
2007-06-29 12:50:00,24.01,24.02,23.98,23.98,94000.0,13.5993,13.605,13.5823,13.5823,94000.0
2007-06-29 13:00:00,23.98,23.99,23.94,23.94,56700.0,13.5823,13.588,13.5597,13.5597,56700.0
2007-06-29 13:10:00,23.95,23.98,23.86,23.88,207500.0,13.5653,13.5823,13.5144,13.5257,207500.0
2007-06-29 13:20:00,23.87,23.9,23.87,23.89,92700.0,13.52,13.537,13.52,13.5314,92700.0
2007-06-29 13:30:00,23.9,23.91,23.87,23.89,158000.0,13.537,13.5427,13.52,13.5314,158000.0
2007-06-29 13:40:00,23.89,23.93,23.89,23.93,125100.0,13.5314,13.554,13.5314,13.554,125100.0
2007-06-29 13:50:00,23.93,23.94,23.92,23.93,88600.0,13.554,13.5597,13.5484,13.554,88600.0
2007-06-29 14:00:00,23.93,23.94,23.84,23.86,235200.0,13.554,13.5597,13.503,13.5144,235200.0
2007-06-29 14:10:00,23.86,23.92,23.85,23.92,178800.0,13.5144,13.5484,13.5087,13.5484,178800.0
2007-06-29 14:20:00,23.91,23.94,23.89,23.93,136800.0,13.5427,13.5597,13.5314,13.554,136800.0
2007-06-29 14:30:00,23.93,23.93,23.89,23.93,110000.0,13.554,13.554,13.5314,13.554,110000.0
2007-06-29 14:40:00,23.93,23.97,23.92,23.94,92000.0,13.554,13.5767,13.5484,13.5597,92000.0
2007-06-29 14:50:00,23.94,23.97,23.93,23.95,108200.0,13.5597,13.5767,13.554,13.5653,108200.0
2007-06-29 15:00:00,23.95,23.96,23.84,23.88,183100.0,13.5653,13.571,13.503,13.5257,183100.0
2007-06-29 15:10:00,23.87,23.88,23.78,23.83,298800.0,13.52,13.5257,13.4691,13.4974,298800.0
2007-06-29 15:20:00,23.82,23.83,23.77,23.78,216500.0,13.4917,13.4974,13.4634,13.4691,216500.0
2007-06-29 15:30:00,23.78,23.89,23.77,23.89,224700.0,13.4691,13.5314,13.4634,13.5314,224700.0
2007-06-29 15:40:00,23.89,23.96,23.87,23.87,257800.0,13.5314,13.571,13.52,13.52,257800.0
2007-06-29 15:50:00,23.87,23.93,23.87,23.92,413200.0,13.52,13.554,13.52,13.5484,413200.0
2007-07-03 09:30:00,23.65,23.77,23.65,23.76,62400.0,13.3954,13.4634,13.3954,13.4577,62400.0
2007-07-03 09:40:00,23.76,23.82,23.74,23.82,77000.0,13.4577,13.4917,13.4464,13.4917,77000.0
2007-07-03 09:50:00,23.82,23.88,23.8,23.82,82300.0,13.4917,13.5257,13.4804,13.4917,82300.0
2007-07-03 10:00:00,23.82,23.85,23.78,23.85,93400.0,13.4917,13.5087,13.4691,13.5087,93400.0
2007-07-03 10:10:00,23.84,23.91,23.83,23.91,74800.0,13.503,13.5427,13.4974,13.5427,74800.0
2007-07-03 10:20:00,23.91,24.0,23.91,24.0,124600.0,13.5427,13.5937,13.5427,13.5937,124600.0
2007-07-03 10:30:00,24.0,24.0,23.93,23.94,152100.0,13.5937,13.5937,13.554,13.5597,152100.0
2007-07-03 10:40:00,23.94,23.95,23.93,23.94,42300.0,13.5597,13.5653,13.554,13.5597,42300.0
2007-07-03 10:50:00,23.93,23.97,23.92,23.97,87500.0,13.554,13.5767,13.5484,13.5767,87500.0
2007-07-03 11:00:00,23.96,23.97,23.82,23.83,160500.0,13.571,13.5767,13.4917,13.4974,160500.0
2007-07-03 11:10:00,23.83,23.87,23.8,23.87,92900.0,13.4974,13.52,13.4804,13.52,92900.0
2007-07-03 11:20:00,23.86,23.87,23.85,23.85,43900.0,13.5144,13.52,13.5087,13.5087,43900.0
2007-07-03 11:30:00,23.85,23.85,23.64,23.7,197800.0,13.5087,13.5087,13.3898,13.4237,197800.0
2007-07-03 11:40:00,23.7,23.77,23.69,23.76,58800.0,13.4237,13.4634,13.4181,13.4577,58800.0
2007-07-03 11:50:00,23.76,23.82,23.76,23.82,52700.0,13.4577,13.4917,13.4577,13.4917,52700.0
2007-07-03 12:00:00,23.82,23.88,23.82,23.87,79200.0,13.4917,13.5257,13.4917,13.52,79200.0
2007-07-03 12:10:00,23.88,23.99,23.87,23.96,133400.0,13.5257,13.588,13.52,13.571,133400.0
2007-07-03 12:20:00,23.95,23.95,23.92,23.93,44500.0,13.5653,13.5653,13.5484,13.554,44500.0
2007-07-03 12:30:00,23.94,23.95,23.88,23.88,65300.0,13.5597,13.5653,13.5257,13.5257,65300.0
2007-07-03 12:40:00,23.89,23.93,23.86,23.87,93900.0,13.5314,13.554,13.5144,13.52,93900.0
2007-07-03 12:50:00,23.86,23.92,23.86,23.89,92900.0,13.5144,13.5484,13.5144,13.5314,92900.0
2007-07-05 09:30:00,23.83,23.84,23.76,23.79,124000.0,13.4974,13.503,13.4577,13.4747,124000.0
2007-07-05 09:40:00,23.78,23.79,23.74,23.77,158700.0,13.4691,13.4747,13.4464,13.4634,158700.0
2007-07-05 09:50:00,23.78,23.84,23.77,23.83,112600.0,13.4691,13.503,13.4634,13.4974,112600.0
2007-07-05 10:00:00,23.84,23.84,23.77,23.77,84300.0,13.503,13.503,13.4634,13.4634,84300.0
2007-07-05 10:10:00,23.77,23.78,23.77,23.78,59000.0,13.4634,13.4691,13.4634,13.4691,59000.0
2007-07-05 10:20:00,23.78,23.78,23.77,23.77,27900.0,13.4691,13.4691,13.4634,13.4634,27900.0
2007-07-05 10:30:00,23.77,23.84,23.77,23.8,151000.0,13.4634,13.503,13.4634,13.4804,151000.0
2007-07-05 10:40:00,23.8,23.84,23.8,23.82,105300.0,13.4804,13.503,13.4804,13.4917,105300.0
2007-07-05 10:50:00,23.82,23.82,23.8,23.82,128200.0,13.4917,13.4917,13.4804,13.4917,128200.0
2007-07-05 11:00:00,23.82,23.82,23.75,23.76,175900.0,13.4917,13.4917,13.4521,13.4577,175900.0
2007-07-05 11:10:00,23.76,23.79,23.73,23.77,165400.0,13.4577,13.4747,13.4407,13.4634,165400.0
2007-07-05 11:20:00,23.77,23.8,23.75,23.79,124400.0,13.4634,13.4804,13.4521,13.4747,124400.0
2007-07-05 11:30:00,23.8,23.8,23.78,23.79,40900.0,13.4804,13.4804,13.4691,13.4747,40900.0
2007-07-05 11:40:00,23.79,23.81,23.78,23.78,53400.0,13.4747,13.486,13.4691,13.4691,53400.0
2007-07-05 11:50:00,23.78,23.79,23.78,23.79,73600.0,13.4691,13.4747,13.4691,13.4747,73600.0
2007-07-05 12:00:00,23.78,23.79,23.76,23.77,103000.0,13.4691,13.4747,13.4577,13.4634,103000.0
2007-07-05 12:10:00,23.77,23.8,23.76,23.78,79100.0,13.4634,13.4804,13.4577,13.4691,79100.0
2007-07-05 12:20:00,23.78,23.78,23.75,23.75,50800.0,13.4691,13.4691,13.4521,13.4521,50800.0
2007-07-05 12:30:00,23.75,23.78,23.75,23.77,103200.0,13.4521,13.4691,13.4521,13.4634,103200.0
2007-07-05 12:40:00,23.77,23.78,23.75,23.75,59600.0,13.4634,13.4691,13.4521,13.4521,59600.0
2007-07-05 12:50:00,23.75,23.77,23.75,23.76,50700.0,13.4521,13.4634,13.4521,13.4577,50700.0
2007-07-05 13:00:00,23.76,23.77,23.75,23.75,83200.0,13.4577,13.4634,13.4521,13.4521,83200.0
2007-07-05 13:10:00,23.76,23.77,23.75,23.75,62500.0,13.4577,13.4634,13.4521,13.4521,62500.0
2007-07-05 13:20:00,23.75,23.77,23.73,23.76,40300.0,13.4521,13.4634,13.4407,13.4577,40300.0
2007-07-05 13:30:00,23.76,23.77,23.76,23.76,44600.0,13.4577,13.4634,13.4577,13.4577,44600.0
2007-07-05 13:40:00,23.76,23.77,23.76,23.77,100500.0,13.4577,13.4634,13.4577,13.4634,100500.0
2007-07-05 13:50:00,23.76,23.8,23.76,23.78,65700.0,13.4577,13.4804,13.4577,13.4691,65700.0
2007-07-05 14:00:00,23.78,23.79,23.76,23.76,93200.0,13.4691,13.4747,13.4577,13.4577,93200.0
2007-07-05 14:10:00,23.76,23.78,23.76,23.77,64000.0,13.4577,13.4691,13.4577,13.4634,64000.0
2007-07-05 14:20:00,23.77,23.78,23.77,23.77,41700.0,13.4634,13.4691,13.4634,13.4634,41700.0
2007-07-05 14:30:00,23.78,23.78,23.77,23.78,30000.0,13.4691,13.4691,13.4634,13.4691,30000.0
2007-07-05 14:40:00,23.77,23.78,23.77,23.77,61800.0,13.4634,13.4691,13.4634,13.4634,61800.0
2007-07-05 14:50:00,23.77,23.79,23.77,23.78,80100.0,13.4634,13.4747,13.4634,13.4691,80100.0
2007-07-05 15:00:00,23.77,23.78,23.77,23.78,29000.0,13.4634,13.4691,13.4634,13.4691,29000.0
2007-07-05 15:10:00,23.77,23.78,23.77,23.77,31300.0,13.4634,13.4691,13.4634,13.4634,31300.0
2007-07-05 15:20:00,23.77,23.78,23.76,23.77,140700.0,13.4634,13.4691,13.4577,13.4634,140700.0
2007-07-05 15:30:00,23.77,23.78,23.77,23.78,42600.0,13.4634,13.4691,13.4634,13.4691,42600.0
2007-07-05 15:40:00,23.78,23.78,23.77,23.77,46600.0,13.4691,13.4691,13.4634,13.4634,46600.0
2007-07-05 15:50:00,23.78,23.78,23.76,23.77,105400.0,13.4691,13.4691,13.4577,13.4634,105400.0
2007-07-06 09:30:00,23.76,23.76,23.64,23.64,194600.0,13.4577,13.4577,13.3898,13.3898,194600.0
2007-07-06 09:40:00,23.65,23.73,23.64,23.66,161600.0,13.3954,13.4407,13.3898,13.4011,161600.0
2007-07-06 09:50:00,23.66,23.71,23.65,23.69,117800.0,13.4011,13.4294,13.3954,13.4181,117800.0
2007-07-06 10:00:00,23.69,23.8,23.69,23.77,63400.0,13.4181,13.4804,13.4181,13.4634,63400.0
2007-07-06 10:10:00,23.77,23.82,23.77,23.8,49700.0,13.4634,13.4917,13.4634,13.4804,49700.0
2007-07-06 10:20:00,23.8,23.8,23.76,23.79,88700.0,13.4804,13.4804,13.4577,13.4747,88700.0
2007-07-06 10:30:00,23.79,23.8,23.76,23.77,65500.0,13.4747,13.4804,13.4577,13.4634,65500.0
2007-07-06 10:40:00,23.77,23.78,23.71,23.72,97800.0,13.4634,13.4691,13.4294,13.4351,97800.0
2007-07-06 10:50:00,23.72,23.73,23.7,23.71,72500.0,13.4351,13.4407,13.4237,13.4294,72500.0
2007-07-06 11:00:00,23.72,23.76,23.7,23.75,61100.0,13.4351,13.4577,13.4237,13.4521,61100.0
2007-07-06 11:10:00,23.75,23.77,23.71,23.77,79600.0,13.4521,13.4634,13.4294,13.4634,79600.0
2007-07-06 11:20:00,23.76,23.8,23.75,23.78,103900.0,13.4577,13.4804,13.4521,13.4691,103900.0
2007-07-06 11:30:00,23.78,23.86,23.78,23.84,44100.0,13.4691,13.5144,13.4691,13.503,44100.0
2007-07-06 11:40:00,23.85,23.89,23.82,23.82,91400.0,13.5087,13.5314,13.4917,13.4917,91400.0
2007-07-06 11:50:00,23.82,23.83,23.79,23.8,69200.0,13.4917,13.4974,13.4747,13.4804,69200.0
2007-07-06 12:00:00,23.8,23.82,23.79,23.81,48700.0,13.4804,13.4917,13.4747,13.486,48700.0
2007-07-06 12:10:00,23.8,23.85,23.79,23.84,106500.0,13.4804,13.5087,13.4747,13.503,106500.0
2007-07-06 12:20:00,23.84,23.84,23.81,23.82,49900.0,13.503,13.503,13.486,13.4917,49900.0
2007-07-06 12:30:00,23.81,23.83,23.8,23.81,46400.0,13.486,13.4974,13.4804,13.486,46400.0
2007-07-06 12:40:00,23.82,23.82,23.79,23.79,55000.0,13.4917,13.4917,13.4747,13.4747,55000.0
2007-07-06 12:50:00,23.8,23.8,23.78,23.8,48100.0,13.4804,13.4804,13.4691,13.4804,48100.0
2007-07-06 13:00:00,23.79,23.8,23.77,23.78,56000.0,13.4747,13.4804,13.4634,13.4691,56000.0
2007-07-06 13:10:00,23.79,23.79,23.77,23.78,106600.0,13.4747,13.4747,13.4634,13.4691,106600.0
2007-07-06 13:20:00,23.78,23.79,23.78,23.79,24100.0,13.4691,13.4747,13.4691,13.4747,24100.0
2007-07-06 13:30:00,23.79,23.79,23.78,23.78,67400.0,13.4747,13.4747,13.4691,13.4691,67400.0
2007-07-06 13:40:00,23.79,23.81,23.77,23.81,72800.0,13.4747,13.486,13.4634,13.486,72800.0
2007-07-06 13:50:00,23.8,23.81,23.79,23.8,47900.0,13.4804,13.486,13.4747,13.4804,47900.0
2007-07-06 14:00:00,23.81,23.82,23.79,23.8,26300.0,13.486,13.4917,13.4747,13.4804,26300.0
2007-07-06 14:10:00,23.8,23.86,23.8,23.84,110500.0,13.4804,13.5144,13.4804,13.503,110500.0
2007-07-06 14:20:00,23.84,23.85,23.83,23.83,29500.0,13.503,13.5087,13.4974,13.4974,29500.0
2007-07-06 14:30:00,23.84,23.89,23.83,23.88,151400.0,13.503,13.5314,13.4974,13.5257,151400.0
2007-07-06 14:40:00,23.89,23.89,23.85,23.85,70500.0,13.5314,13.5314,13.5087,13.5087,70500.0
2007-07-06 14:50:00,23.85,23.86,23.85,23.86,30700.0,13.5087,13.5144,13.5087,13.5144,30700.0
2007-07-06 15:00:00,23.86,23.88,23.85,23.88,99600.0,13.5144,13.5257,13.5087,13.5257,99600.0
2007-07-06 15:10:00,23.87,23.88,23.86,23.87,61700.0,13.52,13.5257,13.5144,13.52,61700.0
2007-07-06 15:20:00,23.87,23.87,23.85,23.86,46900.0,13.52,13.52,13.5087,13.5144,46900.0
2007-07-06 15:30:00,23.85,23.93,23.85,23.92,154700.0,13.5087,13.554,13.5087,13.5484,154700.0
2007-07-06 15:40:00,23.91,23.95,23.89,23.9,133500.0,13.5427,13.5653,13.5314,13.537,133500.0
2007-07-06 15:50:00,23.9,23.91,23.85,23.87,94800.0,13.537,13.5427,13.5087,13.52,94800.0
2007-07-09 09:30:00,23.79,23.96,23.79,23.95,129500.0,13.4747,13.571,13.4747,13.5653,129500.0
2007-07-09 09:40:00,23.95,24.1,23.95,24.04,141900.0,13.5653,13.6503,13.5653,13.6163,141900.0
2007-07-09 09:50:00,24.03,24.06,23.97,24.04,98400.0,13.6107,13.6276,13.5767,13.6163,98400.0
2007-07-09 10:00:00,24.05,24.05,23.99,23.99,95000.0,13.622,13.622,13.588,13.588,95000.0
2007-07-09 10:10:00,23.99,24.06,23.94,24.04,114000.0,13.588,13.6276,13.5597,13.6163,114000.0
2007-07-09 10:20:00,24.04,24.06,23.91,23.99,81300.0,13.6163,13.6276,13.5427,13.588,81300.0
2007-07-09 10:30:00,24.0,24.01,23.87,23.87,125400.0,13.5937,13.5993,13.52,13.52,125400.0
2007-07-09 10:40:00,23.87,23.88,23.8,23.85,198100.0,13.52,13.5257,13.4804,13.5087,198100.0
2007-07-09 10:50:00,23.86,23.87,23.82,23.83,68700.0,13.5144,13.52,13.4917,13.4974,68700.0
2007-07-09 11:00:00,23.82,23.89,23.82,23.86,71900.0,13.4917,13.5314,13.4917,13.5144,71900.0
2007-07-09 11:10:00,23.86,23.9,23.85,23.89,104400.0,13.5144,13.537,13.5087,13.5314,104400.0
2007-07-09 11:20:00,23.89,23.89,23.87,23.87,38200.0,13.5314,13.5314,13.52,13.52,38200.0
2007-07-09 11:30:00,23.88,23.9,23.85,23.87,116300.0,13.5257,13.537,13.5087,13.52,116300.0
2007-07-09 11:40:00,23.87,23.88,23.86,23.88,41800.0,13.52,13.5257,13.5144,13.5257,41800.0
2007-07-09 11:50:00,23.87,23.89,23.85,23.85,64500.0,13.52,13.5314,13.5087,13.5087,64500.0
2007-07-09 12:00:00,23.85,23.87,23.85,23.85,66800.0,13.5087,13.52,13.5087,13.5087,66800.0
2007-07-09 12:10:00,23.85,23.86,23.85,23.85,31100.0,13.5087,13.5144,13.5087,13.5087,31100.0
2007-07-09 12:20:00,23.85,23.86,23.83,23.84,52000.0,13.5087,13.5144,13.4974,13.503,52000.0
2007-07-09 12:30:00,23.84,23.88,23.84,23.85,85400.0,13.503,13.5257,13.503,13.5087,85400.0
2007-07-09 12:40:00,23.86,23.87,23.85,23.86,27800.0,13.5144,13.52,13.5087,13.5144,27800.0
2007-07-09 12:50:00,23.87,23.89,23.86,23.87,64800.0,13.52,13.5314,13.5144,13.52,64800.0
2007-07-09 13:00:00,23.86,23.87,23.84,23.85,65200.0,13.5144,13.52,13.503,13.5087,65200.0
2007-07-09 13:10:00,23.84,23.86,23.83,23.85,47100.0,13.503,13.5144,13.4974,13.5087,47100.0
2007-07-09 13:20:00,23.86,23.89,23.86,23.88,84300.0,13.5144,13.5314,13.5144,13.5257,84300.0
2007-07-09 13:30:00,23.88,23.89,23.86,23.88,58500.0,13.5257,13.5314,13.5144,13.5257,58500.0
2007-07-09 13:40:00,23.88,23.9,23.87,23.88,67000.0,13.5257,13.537,13.52,13.5257,67000.0
2007-07-09 13:50:00,23.89,23.89,23.88,23.89,32500.0,13.5314,13.5314,13.5257,13.5314,32500.0
2007-07-09 14:00:00,23.89,23.89,23.85,23.85,66200.0,13.5314,13.5314,13.5087,13.5087,66200.0
2007-07-09 14:10:00,23.85,23.86,23.79,23.79,125000.0,13.5087,13.5144,13.4747,13.4747,125000.0
2007-07-09 14:20:00,23.79,23.8,23.73,23.75,162500.0,13.4747,13.4804,13.4407,13.4521,162500.0
2007-07-09 14:30:00,23.75,23.76,23.73,23.75,156200.0,13.4521,13.4577,13.4407,13.4521,156200.0
2007-07-09 14:40:00,23.75,23.78,23.73,23.77,112600.0,13.4521,13.4691,13.4407,13.4634,112600.0
2007-07-09 14:50:00,23.76,23.78,23.76,23.78,124300.0,13.4577,13.4691,13.4577,13.4691,124300.0
2007-07-09 15:00:00,23.78,23.82,23.76,23.82,107700.0,13.4691,13.4917,13.4577,13.4917,107700.0
2007-07-09 15:10:00,23.82,23.83,23.79,23.81,125200.0,13.4917,13.4974,13.4747,13.486,125200.0
2007-07-09 15:20:00,23.81,23.81,23.78,23.79,94100.0,13.486,13.486,13.4691,13.4747,94100.0
2007-07-09 15:30:00,23.79,23.85,23.78,23.85,173700.0,13.4747,13.5087,13.4691,13.5087,173700.0
2007-07-09 15:40:00,23.84,23.87,23.83,23.87,301500.0,13.503,13.52,13.4974,13.52,301500.0
2007-07-09 15:50:00,23.87,23.88,23.85,23.85,281600.0,13.52,13.5257,13.5087,13.5087,281600.0
2007-07-10 09:30:00,23.79,23.86,23.7,23.71,81700.0,13.4747,13.5144,13.4237,13.4294,81700.0
2007-07-10 09:40:00,23.7,23.71,23.51,23.55,170000.0,13.4237,13.4294,13.3161,13.3388,170000.0
2007-07-10 09:50:00,23.53,23.63,23.53,23.57,102100.0,13.3275,13.3841,13.3275,13.3501,102100.0
2007-07-10 10:00:00,23.57,23.58,23.52,23.58,83100.0,13.3501,13.3558,13.3218,13.3558,83100.0
2007-07-10 10:10:00,23.57,23.59,23.56,23.57,65700.0,13.3501,13.3614,13.3444,13.3501,65700.0
2007-07-10 10:20:00,23.56,23.57,23.51,23.53,92300.0,13.3444,13.3501,13.3161,13.3275,92300.0
2007-07-10 10:30:00,23.53,23.55,23.48,23.54,90600.0,13.3275,13.3388,13.2991,13.3331,90600.0
2007-07-10 10:40:00,23.55,23.56,23.48,23.48,80800.0,13.3388,13.3444,13.2991,13.2991,80800.0
2007-07-10 10:50:00,23.48,23.52,23.48,23.52,85800.0,13.2991,13.3218,13.2991,13.3218,85800.0
2007-07-10 11:00:00,23.52,23.54,23.5,23.5,85900.0,13.3218,13.3331,13.3105,13.3105,85900.0
2007-07-10 11:10:00,23.5,23.55,23.5,23.54,84900.0,13.3105,13.3388,13.3105,13.3331,84900.0
2007-07-10 11:20:00,23.53,23.54,23.5,23.5,64900.0,13.3275,13.3331,13.3105,13.3105,64900.0
2007-07-10 11:30:00,23.5,23.51,23.49,23.51,83800.0,13.3105,13.3161,13.3048,13.3161,83800.0
2007-07-10 11:40:00,23.5,23.51,23.5,23.5,53100.0,13.3105,13.3161,13.3105,13.3105,53100.0
2007-07-10 11:50:00,23.5,23.52,23.5,23.5,57700.0,13.3105,13.3218,13.3105,13.3105,57700.0
2007-07-10 12:00:00,23.51,23.54,23.5,23.53,63900.0,13.3161,13.3331,13.3105,13.3275,63900.0
2007-07-10 12:10:00,23.53,23.53,23.49,23.5,149900.0,13.3275,13.3275,13.3048,13.3105,149900.0
2007-07-10 12:20:00,23.5,23.52,23.49,23.51,71500.0,13.3105,13.3218,13.3048,13.3161,71500.0
2007-07-10 12:30:00,23.52,23.56,23.51,23.55,80500.0,13.3218,13.3444,13.3161,13.3388,80500.0
2007-07-10 12:40:00,23.56,23.59,23.53,23.55,181300.0,13.3444,13.3614,13.3275,13.3388,181300.0
2007-07-10 12:50:00,23.55,23.57,23.55,23.56,39700.0,13.3388,13.3501,13.3388,13.3444,39700.0
2007-07-10 13:00:00,23.56,23.61,23.54,23.57,132600.0,13.3444,13.3728,13.3331,13.3501,132600.0
2007-07-10 13:10:00,23.57,23.6,23.53,23.54,58700.0,13.3501,13.3671,13.3275,13.3331,58700.0
2007-07-10 13:20:00,23.54,23.55,23.49,23.5,94000.0,13.3331,13.3388,13.3048,13.3105,94000.0
2007-07-10 13:30:00,23.5,23.54,23.49,23.52,82100.0,13.3105,13.3331,13.3048,13.3218,82100.0
2007-07-10 13:40:00,23.52,23.53,23.4,23.41,150900.0,13.3218,13.3275,13.2538,13.2595,150900.0
2007-07-10 13:50:00,23.41,23.42,23.36,23.39,119200.0,13.2595,13.2652,13.2312,13.2482,119200.0
2007-07-10 14:00:00,23.4,23.4,23.34,23.36,92700.0,13.2538,13.2538,13.2198,13.2312,92700.0
2007-07-10 14:10:00,23.36,23.37,23.33,23.36,101000.0,13.2312,13.2368,13.2142,13.2312,101000.0
2007-07-10 14:20:00,23.36,23.37,23.35,23.36,60500.0,13.2312,13.2368,13.2255,13.2312,60500.0
2007-07-10 14:30:00,23.35,23.38,23.31,23.33,171600.0,13.2255,13.2425,13.2028,13.2142,171600.0
2007-07-10 14:40:00,23.33,23.35,23.27,23.27,222000.0,13.2142,13.2255,13.1802,13.1802,222000.0
2007-07-10 14:50:00,23.27,23.31,23.27,23.29,101000.0,13.1802,13.2028,13.1802,13.1915,101000.0
2007-07-10 15:00:00,23.29,23.3,23.24,23.25,100700.0,13.1915,13.1972,13.1632,13.1689,100700.0
2007-07-10 15:10:00,23.25,23.29,23.23,23.28,106700.0,13.1689,13.1915,13.1575,13.1859,106700.0
2007-07-10 15:20:00,23.28,23.32,23.26,23.27,118800.0,13.1859,13.2085,13.1745,13.1802,118800.0
2007-07-10 15:30:00,23.27,23.27,23.17,23.19,216000.0,13.1802,13.1802,13.1236,13.1349,216000.0
2007-07-10 15:40:00,23.18,23.25,23.11,23.15,583000.0,13.1292,13.1689,13.0896,13.1122,583000.0
2007-07-10 15:50:00,23.16,23.26,23.15,23.23,591100.0,13.1179,13.1745,13.1122,13.1575,591100.0
2007-07-11 09:30:00,23.19,23.27,23.19,23.24,87900.0,13.1349,13.1802,13.1349,13.1632,87900.0
2007-07-11 09:40:00,23.24,23.3,23.23,23.29,81900.0,13.1632,13.1972,13.1575,13.1915,81900.0
2007-07-11 09:50:00,23.28,23.28,23.12,23.16,78900.0,13.1859,13.1859,13.0952,13.1179,78900.0
2007-07-11 10:00:00,23.16,23.19,23.11,23.14,71400.0,13.1179,13.1349,13.0896,13.1066,71400.0
2007-07-11 10:10:00,23.15,23.23,23.14,23.23,126400.0,13.1122,13.1575,13.1066,13.1575,126400.0
2007-07-11 10:20:00,23.22,23.26,23.21,23.24,100100.0,13.1519,13.1745,13.1462,13.1632,100100.0
2007-07-11 10:30:00,23.25,23.26,23.16,23.17,104800.0,13.1689,13.1745,13.1179,13.1236,104800.0
2007-07-11 10:40:00,23.17,23.18,23.16,23.17,46500.0,13.1236,13.1292,13.1179,13.1236,46500.0
2007-07-11 10:50:00,23.17,23.2,23.16,23.18,87700.0,13.1236,13.1405,13.1179,13.1292,87700.0
2007-07-11 11:00:00,23.19,23.24,23.19,23.21,150600.0,13.1349,13.1632,13.1349,13.1462,150600.0
2007-07-11 11:10:00,23.21,23.25,23.21,23.24,60800.0,13.1462,13.1689,13.1462,13.1632,60800.0
2007-07-11 11:20:00,23.25,23.32,23.24,23.3,113800.0,13.1689,13.2085,13.1632,13.1972,113800.0
2007-07-11 11:30:00,23.3,23.32,23.29,23.29,71500.0,13.1972,13.2085,13.1915,13.1915,71500.0
2007-07-11 11:40:00,23.3,23.33,23.29,23.32,49000.0,13.1972,13.2142,13.1915,13.2085,49000.0
2007-07-11 11:50:00,23.32,23.33,23.26,23.3,98700.0,13.2085,13.2142,13.1745,13.1972,98700.0
2007-07-11 12:00:00,23.31,23.34,23.3,23.31,78800.0,13.2028,13.2198,13.1972,13.2028,78800.0
2007-07-11 12:10:00,23.32,23.34,23.3,23.31,65000.0,13.2085,13.2198,13.1972,13.2028,65000.0
2007-07-11 12:20:00,23.32,23.32,23.28,23.29,57700.0,13.2085,13.2085,13.1859,13.1915,57700.0
2007-07-11 12:30:00,23.28,23.29,23.24,23.24,73500.0,13.1859,13.1915,13.1632,13.1632,73500.0
2007-07-11 12:40:00,23.25,23.27,23.18,23.19,131300.0,13.1689,13.1802,13.1292,13.1349,131300.0
2007-07-11 12:50:00,23.18,23.21,23.17,23.21,82200.0,13.1292,13.1462,13.1236,13.1462,82200.0
2007-07-11 13:00:00,23.21,23.25,23.2,23.22,99800.0,13.1462,13.1689,13.1405,13.1519,99800.0
2007-07-11 13:10:00,23.22,23.26,23.2,23.26,70900.0,13.1519,13.1745,13.1405,13.1745,70900.0
2007-07-11 13:20:00,23.25,23.27,23.24,23.27,95100.0,13.1689,13.1802,13.1632,13.1802,95100.0
2007-07-11 13:30:00,23.27,23.33,23.26,23.33,113000.0,13.1802,13.2142,13.1745,13.2142,113000.0
2007-07-11 13:40:00,23.33,23.33,23.31,23.32,42600.0,13.2142,13.2142,13.2028,13.2085,42600.0
2007-07-11 13:50:00,23.31,23.33,23.25,23.26,111400.0,13.2028,13.2142,13.1689,13.1745,111400.0
2007-07-11 14:00:00,23.25,23.3,23.25,23.27,158200.0,13.1689,13.1972,13.1689,13.1802,158200.0
2007-07-11 14:10:00,23.27,23.32,23.26,23.32,47200.0,13.1802,13.2085,13.1745,13.2085,47200.0
2007-07-11 14:20:00,23.31,23.34,23.3,23.34,47800.0,13.2028,13.2198,13.1972,13.2198,47800.0
2007-07-11 14:30:00,23.33,23.34,23.3,23.33,60500.0,13.2142,13.2198,13.1972,13.2142,60500.0
2007-07-11 14:40:00,23.33,23.33,23.29,23.29,83700.0,13.2142,13.2142,13.1915,13.1915,83700.0
2007-07-11 14:50:00,23.29,23.3,23.2,23.22,98300.0,13.1915,13.1972,13.1405,13.1519,98300.0
2007-07-11 15:00:00,23.22,23.26,23.21,23.25,74100.0,13.1519,13.1745,13.1462,13.1689,74100.0
2007-07-11 15:10:00,23.26,23.28,23.24,23.27,105700.0,13.1745,13.1859,13.1632,13.1802,105700.0
2007-07-11 15:20:00,23.27,23.3,23.25,23.29,124900.0,13.1802,13.1972,13.1689,13.1915,124900.0
2007-07-11 15:30:00,23.29,23.33,23.29,23.33,87900.0,13.1915,13.2142,13.1915,13.2142,87900.0
2007-07-11 15:40:00,23.32,23.41,23.32,23.4,161200.0,13.2085,13.2595,13.2085,13.2538,161200.0
2007-07-11 15:50:00,23.4,23.44,23.33,23.4,272000.0,13.2538,13.2765,13.2142,13.2538,272000.0
2007-07-12 09:30:00,22.5,23.16,22.5,22.94,200100.0,12.7441,13.1179,12.7441,12.9933,200100.0
2007-07-12 09:40:00,22.93,23.02,22.77,22.92,342100.0,12.9876,13.0386,12.897,12.982,342100.0
2007-07-12 09:50:00,22.92,22.93,22.7,22.77,339600.0,12.982,12.9876,12.8573,12.897,339600.0
2007-07-12 10:00:00,22.78,22.79,22.67,22.67,470300.0,12.9027,12.9083,12.8404,12.8404,470300.0
2007-07-12 10:10:00,22.67,22.78,22.64,22.73,363400.0,12.8404,12.9027,12.8234,12.8743,363400.0
2007-07-12 10:20:00,22.73,22.74,22.66,22.67,114900.0,12.8743,12.88,12.8347,12.8404,114900.0
2007-07-12 10:30:00,22.67,22.69,22.6,22.66,144800.0,12.8404,12.8517,12.8007,12.8347,144800.0
2007-07-12 10:40:00,22.67,22.67,22.59,22.61,1181200.0,12.8404,12.8404,12.795,12.8064,1181200.0
2007-07-12 10:50:00,22.61,22.63,22.53,22.53,145200.0,12.8064,12.8177,12.7611,12.7611,145200.0
2007-07-12 11:00:00,22.53,22.62,22.53,22.58,294500.0,12.7611,12.812,12.7611,12.7894,294500.0
2007-07-12 11:10:00,22.58,22.64,22.53,22.6,142700.0,12.7894,12.8234,12.7611,12.8007,142700.0
2007-07-12 11:20:00,22.6,22.61,22.53,22.6,192500.0,12.8007,12.8064,12.7611,12.8007,192500.0
2007-07-12 11:30:00,22.59,23.4,22.58,22.6,149100.0,12.795,13.2538,12.7894,12.8007,149100.0
2007-07-12 11:40:00,22.6,22.62,22.58,22.6,371200.0,12.8007,12.812,12.7894,12.8007,371200.0
2007-07-12 11:50:00,22.59,22.6,22.53,22.55,341400.0,12.795,12.8007,12.7611,12.7724,341400.0
2007-07-12 12:00:00,22.56,22.59,22.54,22.57,217800.0,12.778,12.795,12.7667,12.7837,217800.0
2007-07-12 12:10:00,22.56,22.67,22.56,22.58,193000.0,12.778,12.8404,12.778,12.7894,193000.0
2007-07-12 12:20:00,22.58,22.6,22.53,22.58,165200.0,12.7894,12.8007,12.7611,12.7894,165200.0
2007-07-12 12:30:00,22.58,22.6,22.5,22.53,723700.0,12.7894,12.8007,12.7441,12.7611,723700.0
2007-07-12 12:40:00,22.52,22.54,22.51,22.51,100000.0,12.7554,12.7667,12.7497,12.7497,100000.0
2007-07-12 12:50:00,22.52,22.56,22.51,22.53,100200.0,12.7554,12.778,12.7497,12.7611,100200.0
2007-07-12 13:00:00,22.53,22.6,22.49,22.6,148600.0,12.7611,12.8007,12.7384,12.8007,148600.0
2007-07-12 13:10:00,22.6,22.65,22.52,22.52,101300.0,12.8007,12.829,12.7554,12.7554,101300.0
2007-07-12 13:20:00,22.52,22.54,22.49,22.51,116900.0,12.7554,12.7667,12.7384,12.7497,116900.0
2007-07-12 13:30:00,22.5,22.53,22.49,22.49,158800.0,12.7441,12.7611,12.7384,12.7384,158800.0
2007-07-12 13:40:00,22.5,22.56,22.49,22.51,151000.0,12.7441,12.778,12.7384,12.7497,151000.0
2007-07-12 13:50:00,22.51,22.51,22.44,22.45,330400.0,12.7497,12.7497,12.7101,12.7157,330400.0
2007-07-12 14:00:00,22.45,22.51,22.45,22.5,235700.0,12.7157,12.7497,12.7157,12.7441,235700.0
2007-07-12 14:10:00,22.5,22.53,22.43,22.43,380100.0,12.7441,12.7611,12.7044,12.7044,380100.0
2007-07-12 14:20:00,22.43,22.44,22.39,22.41,460700.0,12.7044,12.7101,12.6818,12.6931,460700.0
2007-07-12 14:30:00,22.41,22.45,22.4,22.42,162300.0,12.6931,12.7157,12.6874,12.6987,162300.0
2007-07-12 14:40:00,22.42,22.47,22.38,22.44,267900.0,12.6987,12.7271,12.6761,12.7101,267900.0
2007-07-12 14:50:00,22.44,22.5,22.44,22.48,209300.0,12.7101,12.7441,12.7101,12.7327,209300.0
2007-07-12 15:00:00,22.48,22.52,22.47,22.5,250000.0,12.7327,12.7554,12.7271,12.7441,250000.0
2007-07-12 15:10:00,22.5,22.56,22.5,22.54,212800.0,12.7441,12.778,12.7441,12.7667,212800.0
2007-07-12 15:20:00,22.55,22.68,22.53,22.58,331000.0,12.7724,12.846,12.7611,12.7894,331000.0
2007-07-12 15:30:00,22.58,22.67,22.58,22.62,284100.0,12.7894,12.8404,12.7894,12.812,284100.0
2007-07-12 15:40:00,22.62,22.67,22.59,22.63,529600.0,12.812,12.8404,12.795,12.8177,529600.0
2007-07-12 15:50:00,22.63,22.69,22.63,22.69,388400.0,12.8177,12.8517,12.8177,12.8517,388400.0
2007-07-13 09:30:00,22.58,22.63,22.56,22.6,108300.0,12.7894,12.8177,12.778,12.8007,108300.0
2007-07-13 09:40:00,22.58,22.6,22.56,22.57,62900.0,12.7894,12.8007,12.778,12.7837,62900.0
2007-07-13 09:50:00,22.56,22.57,22.37,22.37,136300.0,12.778,12.7837,12.6704,12.6704,136300.0
2007-07-13 10:00:00,22.38,22.51,22.38,22.47,168500.0,12.6761,12.7497,12.6761,12.7271,168500.0
2007-07-13 10:10:00,22.47,22.52,22.47,22.5,145600.0,12.7271,12.7554,12.7271,12.7441,145600.0
2007-07-13 10:20:00,22.5,22.5,22.48,22.5,118200.0,12.7441,12.7441,12.7327,12.7441,118200.0
2007-07-13 10:30:00,22.5,22.53,22.48,22.53,134300.0,12.7441,12.7611,12.7327,12.7611,134300.0
2007-07-13 10:40:00,22.53,22.6,22.5,22.53,709300.0,12.7611,12.8007,12.7441,12.7611,709300.0
2007-07-13 10:50:00,22.52,22.56,22.47,22.53,376800.0,12.7554,12.778,12.7271,12.7611,376800.0
2007-07-13 11:00:00,22.53,22.54,22.52,22.53,92800.0,12.7611,12.7667,12.7554,12.7611,92800.0
2007-07-13 11:10:00,22.53,22.54,22.51,22.53,114400.0,12.7611,12.7667,12.7497,12.7611,114400.0
2007-07-13 11:20:00,22.53,22.56,22.52,22.53,579000.0,12.7611,12.778,12.7554,12.7611,579000.0
2007-07-13 11:30:00,22.53,22.53,22.49,22.5,200100.0,12.7611,12.7611,12.7384,12.7441,200100.0
2007-07-13 11:40:00,22.5,22.51,22.49,22.5,95600.0,12.7441,12.7497,12.7384,12.7441,95600.0
2007-07-13 11:50:00,22.5,22.52,22.49,22.51,110700.0,12.7441,12.7554,12.7384,12.7497,110700.0
2007-07-13 12:00:00,22.52,22.52,22.47,22.5,185300.0,12.7554,12.7554,12.7271,12.7441,185300.0
2007-07-13 12:10:00,22.5,22.53,22.47,22.5,171200.0,12.7441,12.7611,12.7271,12.7441,171200.0
2007-07-13 12:20:00,22.5,22.51,22.47,22.5,131200.0,12.7441,12.7497,12.7271,12.7441,131200.0
2007-07-13 12:30:00,22.5,22.5,22.46,22.48,161300.0,12.7441,12.7441,12.7214,12.7327,161300.0
2007-07-13 12:40:00,22.48,22.49,22.47,22.49,57400.0,12.7327,12.7384,12.7271,12.7384,57400.0
2007-07-13 12:50:00,22.48,22.5,22.48,22.5,48000.0,12.7327,12.7441,12.7327,12.7441,48000.0
2007-07-13 13:00:00,22.5,22.5,22.48,22.49,129400.0,12.7441,12.7441,12.7327,12.7384,129400.0
2007-07-13 13:10:00,22.49,22.5,22.48,22.5,226300.0,12.7384,12.7441,12.7327,12.7441,226300.0
2007-07-13 13:20:00,22.49,22.51,22.48,22.49,81800.0,12.7384,12.7497,12.7327,12.7384,81800.0
2007-07-13 13:30:00,22.48,22.5,22.48,22.48,102900.0,12.7327,12.7441,12.7327,12.7327,102900.0
2007-07-13 13:40:00,22.49,22.5,22.48,22.49,77700.0,12.7384,12.7441,12.7327,12.7384,77700.0
2007-07-13 13:50:00,22.48,22.49,22.46,22.46,99200.0,12.7327,12.7384,12.7214,12.7214,99200.0
2007-07-13 14:00:00,22.46,22.47,22.43,22.44,134900.0,12.7214,12.7271,12.7044,12.7101,134900.0
2007-07-13 14:10:00,22.44,22.45,22.36,22.36,298000.0,12.7101,12.7157,12.6648,12.6648,298000.0
2007-07-13 14:20:00,22.36,22.41,22.31,22.35,296000.0,12.6648,12.6931,12.6364,12.6591,296000.0
2007-07-13 14:30:00,22.35,22.41,22.32,22.41,120600.0,12.6591,12.6931,12.6421,12.6931,120600.0
2007-07-13 14:40:00,22.4,22.46,22.39,22.44,161400.0,12.6874,12.7214,12.6818,12.7101,161400.0
2007-07-13 14:50:00,22.45,22.45,22.43,22.43,140800.0,12.7157,12.7157,12.7044,12.7044,140800.0
2007-07-13 15:00:00,22.44,22.45,22.39,22.43,216800.0,12.7101,12.7157,12.6818,12.7044,216800.0
2007-07-13 15:10:00,22.44,22.44,22.37,22.39,188900.0,12.7101,12.7101,12.6704,12.6818,188900.0
2007-07-13 15:20:00,22.4,22.42,22.35,22.41,240000.0,12.6874,12.6987,12.6591,12.6931,240000.0
2007-07-13 15:30:00,22.41,22.41,22.37,22.39,280100.0,12.6931,12.6931,12.6704,12.6818,280100.0
2007-07-13 15:40:00,22.39,22.43,22.36,22.37,325400.0,12.6818,12.7044,12.6648,12.6704,325400.0
2007-07-13 15:50:00,22.36,22.4,22.28,22.38,455700.0,12.6648,12.6874,12.6195,12.6761,455700.0
2007-07-16 09:30:00,22.28,22.4,22.21,22.21,88000.0,12.6195,12.6874,12.5798,12.5798,88000.0
2007-07-16 09:40:00,22.22,22.24,22.13,22.16,157700.0,12.5855,12.5968,12.5345,12.5515,157700.0
2007-07-16 09:50:00,22.16,22.25,22.13,22.24,144400.0,12.5515,12.6025,12.5345,12.5968,144400.0
2007-07-16 10:00:00,22.25,22.3,22.23,22.3,233200.0,12.6025,12.6308,12.5911,12.6308,233200.0
2007-07-16 10:10:00,22.3,22.3,22.22,22.24,130500.0,12.6308,12.6308,12.5855,12.5968,130500.0
2007-07-16 10:20:00,22.24,22.25,22.2,22.2,129900.0,12.5968,12.6025,12.5741,12.5741,129900.0
2007-07-16 10:30:00,22.19,22.21,22.15,22.19,97800.0,12.5685,12.5798,12.5458,12.5685,97800.0
2007-07-16 10:40:00,22.19,22.2,22.15,22.15,78800.0,12.5685,12.5741,12.5458,12.5458,78800.0
2007-07-16 10:50:00,22.15,22.16,22.15,22.15,65900.0,12.5458,12.5515,12.5458,12.5458,65900.0
2007-07-16 11:00:00,22.15,22.16,22.14,22.15,125000.0,12.5458,12.5515,12.5402,12.5458,125000.0
2007-07-16 11:10:00,22.14,22.15,22.14,22.15,55900.0,12.5402,12.5458,12.5402,12.5458,55900.0
2007-07-16 11:20:00,22.15,22.2,22.14,22.15,122100.0,12.5458,12.5741,12.5402,12.5458,122100.0
2007-07-16 11:30:00,22.15,22.17,22.14,22.16,92100.0,12.5458,12.5571,12.5402,12.5515,92100.0
2007-07-16 11:40:00,22.16,22.16,22.15,22.15,79300.0,12.5515,12.5515,12.5458,12.5458,79300.0
2007-07-16 11:50:00,22.15,22.16,22.13,22.14,78700.0,12.5458,12.5515,12.5345,12.5402,78700.0
2007-07-16 12:00:00,22.13,22.14,22.11,22.11,67800.0,12.5345,12.5402,12.5232,12.5232,67800.0
2007-07-16 12:10:00,22.11,22.12,22.08,22.09,134700.0,12.5232,12.5288,12.5062,12.5118,134700.0
2007-07-16 12:20:00,22.09,22.11,22.09,22.1,77400.0,12.5118,12.5232,12.5118,12.5175,77400.0
2007-07-16 12:30:00,22.1,22.17,22.1,22.13,149900.0,12.5175,12.5571,12.5175,12.5345,149900.0
2007-07-16 12:40:00,22.12,22.14,22.12,22.13,57900.0,12.5288,12.5402,12.5288,12.5345,57900.0
2007-07-16 12:50:00,22.14,22.17,22.13,22.17,52100.0,12.5402,12.5571,12.5345,12.5571,52100.0
2007-07-16 13:00:00,22.17,22.17,22.14,22.14,66000.0,12.5571,12.5571,12.5402,12.5402,66000.0
2007-07-16 13:10:00,22.14,22.14,22.13,22.14,58000.0,12.5402,12.5402,12.5345,12.5402,58000.0
2007-07-16 13:20:00,22.13,22.14,22.12,22.12,58200.0,12.5345,12.5402,12.5288,12.5288,58200.0
2007-07-16 13:30:00,22.12,22.13,22.09,22.1,91300.0,12.5288,12.5345,12.5118,12.5175,91300.0
2007-07-16 13:40:00,22.1,22.1,22.09,22.09,37900.0,12.5175,12.5175,12.5118,12.5118,37900.0
2007-07-16 13:50:00,22.09,22.1,22.07,22.08,72300.0,12.5118,12.5175,12.5005,12.5062,72300.0
2007-07-16 14:00:00,22.07,22.11,22.07,22.09,79300.0,12.5005,12.5232,12.5005,12.5118,79300.0
2007-07-16 14:10:00,22.09,22.1,22.06,22.07,74600.0,12.5118,12.5175,12.4948,12.5005,74600.0
2007-07-16 14:20:00,22.06,22.07,22.06,22.06,33700.0,12.4948,12.5005,12.4948,12.4948,33700.0
2007-07-16 14:30:00,22.06,22.09,22.06,22.06,121400.0,12.4948,12.5118,12.4948,12.4948,121400.0
2007-07-16 14:40:00,22.06,22.09,22.06,22.09,72800.0,12.4948,12.5118,12.4948,12.5118,72800.0
2007-07-16 14:50:00,22.08,22.09,22.06,22.08,100800.0,12.5062,12.5118,12.4948,12.5062,100800.0
2007-07-16 15:00:00,22.08,22.09,22.07,22.09,53900.0,12.5062,12.5118,12.5005,12.5118,53900.0
2007-07-16 15:10:00,22.08,22.09,22.07,22.08,63600.0,12.5062,12.5118,12.5005,12.5062,63600.0
2007-07-16 15:20:00,22.08,22.09,22.08,22.09,121800.0,12.5062,12.5118,12.5062,12.5118,121800.0
2007-07-16 15:30:00,22.08,22.09,22.06,22.06,161000.0,12.5062,12.5118,12.4948,12.4948,161000.0
2007-07-16 15:40:00,22.06,22.07,22.03,22.04,237000.0,12.4948,12.5005,12.4779,12.4835,237000.0
2007-07-16 15:50:00,22.04,22.06,22.04,22.05,199700.0,12.4835,12.4948,12.4835,12.4892,199700.0
2007-07-17 09:30:00,22.02,22.07,21.9,22.02,200200.0,12.4722,12.5005,12.4042,12.4722,200200.0
2007-07-17 09:40:00,22.02,22.04,21.97,21.98,101700.0,12.4722,12.4835,12.4439,12.4495,101700.0
2007-07-17 09:50:00,21.99,22.0,21.9,21.96,160000.0,12.4552,12.4609,12.4042,12.4382,160000.0
2007-07-17 10:00:00,21.97,21.97,21.89,21.93,97300.0,12.4439,12.4439,12.3986,12.4212,97300.0
2007-07-17 10:10:00,21.94,21.98,21.91,21.97,123700.0,12.4269,12.4495,12.4099,12.4439,123700.0
2007-07-17 10:20:00,21.97,22.02,21.94,22.01,152600.0,12.4439,12.4722,12.4269,12.4665,152600.0
2007-07-17 10:30:00,22.01,22.02,21.99,21.99,92900.0,12.4665,12.4722,12.4552,12.4552,92900.0
2007-07-17 10:40:00,21.99,22.02,21.99,22.01,50600.0,12.4552,12.4722,12.4552,12.4665,50600.0
2007-07-17 10:50:00,22.0,22.03,22.0,22.02,43100.0,12.4609,12.4779,12.4609,12.4722,43100.0
2007-07-17 11:00:00,22.02,22.1,22.02,22.09,205100.0,12.4722,12.5175,12.4722,12.5118,205100.0
2007-07-17 11:10:00,22.09,22.1,22.05,22.05,117400.0,12.5118,12.5175,12.4892,12.4892,117400.0
2007-07-17 11:20:00,22.05,22.09,22.04,22.07,101400.0,12.4892,12.5118,12.4835,12.5005,101400.0
2007-07-17 11:30:00,22.06,22.1,22.06,22.07,132500.0,12.4948,12.5175,12.4948,12.5005,132500.0
2007-07-17 11:40:00,22.07,22.09,22.06,22.09,122700.0,12.5005,12.5118,12.4948,12.5118,122700.0
2007-07-17 11:50:00,22.08,22.1,22.06,22.08,136000.0,12.5062,12.5175,12.4948,12.5062,136000.0
2007-07-17 12:00:00,22.09,22.11,22.08,22.1,89800.0,12.5118,12.5232,12.5062,12.5175,89800.0
2007-07-17 12:10:00,22.1,22.1,22.06,22.06,73600.0,12.5175,12.5175,12.4948,12.4948,73600.0
2007-07-17 12:20:00,22.07,22.07,22.03,22.03,43000.0,12.5005,12.5005,12.4779,12.4779,43000.0
2007-07-17 12:30:00,22.03,22.04,22.01,22.01,57600.0,12.4779,12.4835,12.4665,12.4665,57600.0
2007-07-17 12:40:00,22.01,22.02,22.0,22.0,38200.0,12.4665,12.4722,12.4609,12.4609,38200.0
2007-07-17 12:50:00,22.0,22.02,22.0,22.02,31500.0,12.4609,12.4722,12.4609,12.4722,31500.0
2007-07-17 13:00:00,22.02,22.05,22.0,22.04,65500.0,12.4722,12.4892,12.4609,12.4835,65500.0
2007-07-17 13:10:00,22.05,22.06,22.04,22.05,37900.0,12.4892,12.4948,12.4835,12.4892,37900.0
2007-07-17 13:20:00,22.05,22.07,22.03,22.04,69100.0,12.4892,12.5005,12.4779,12.4835,69100.0
2007-07-17 13:30:00,22.04,22.08,22.04,22.07,41300.0,12.4835,12.5062,12.4835,12.5005,41300.0
2007-07-17 13:40:00,22.08,22.09,22.07,22.07,49900.0,12.5062,12.5118,12.5005,12.5005,49900.0
2007-07-17 13:50:00,22.08,22.1,22.06,22.06,126500.0,12.5062,12.5175,12.4948,12.4948,126500.0
2007-07-17 14:00:00,22.07,22.07,22.05,22.05,47000.0,12.5005,12.5005,12.4892,12.4892,47000.0
2007-07-17 14:10:00,22.05,22.08,22.05,22.06,68100.0,12.4892,12.5062,12.4892,12.4948,68100.0
2007-07-17 14:20:00,22.06,22.06,22.04,22.05,35200.0,12.4948,12.4948,12.4835,12.4892,35200.0
2007-07-17 14:30:00,22.05,22.05,22.02,22.02,42600.0,12.4892,12.4892,12.4722,12.4722,42600.0
2007-07-17 14:40:00,22.03,22.03,22.02,22.02,28600.0,12.4779,12.4779,12.4722,12.4722,28600.0
2007-07-17 14:50:00,22.02,22.03,22.01,22.02,31800.0,12.4722,12.4779,12.4665,12.4722,31800.0
2007-07-17 15:00:00,22.02,22.02,22.0,22.0,56200.0,12.4722,12.4722,12.4609,12.4609,56200.0
2007-07-17 15:10:00,22.0,22.01,22.0,22.01,40000.0,12.4609,12.4665,12.4609,12.4665,40000.0
2007-07-17 15:20:00,22.0,22.01,22.0,22.0,126500.0,12.4609,12.4665,12.4609,12.4609,126500.0
2007-07-17 15:30:00,22.01,22.01,21.99,22.0,99300.0,12.4665,12.4665,12.4552,12.4609,99300.0
2007-07-17 15:40:00,22.0,22.02,21.99,22.01,216300.0,12.4609,12.4722,12.4552,12.4665,216300.0
2007-07-17 15:50:00,22.0,22.02,21.99,21.99,249700.0,12.4609,12.4722,12.4552,12.4552,249700.0
2007-07-18 09:30:00,22.34,22.34,21.95,22.0,111700.0,12.6534,12.6534,12.4325,12.4609,111700.0
2007-07-18 09:40:00,21.99,22.09,21.99,22.07,125500.0,12.4552,12.5118,12.4552,12.5005,125500.0
2007-07-18 09:50:00,22.06,22.06,21.97,22.01,87000.0,12.4948,12.4948,12.4439,12.4665,87000.0
2007-07-18 10:00:00,22.0,22.07,21.99,22.0,94500.0,12.4609,12.5005,12.4552,12.4609,94500.0
2007-07-18 10:10:00,21.99,22.05,21.98,22.05,105400.0,12.4552,12.4892,12.4495,12.4892,105400.0
2007-07-18 10:20:00,22.04,22.09,22.04,22.09,94700.0,12.4835,12.5118,12.4835,12.5118,94700.0
2007-07-18 10:30:00,22.08,22.08,22.02,22.05,81700.0,12.5062,12.5062,12.4722,12.4892,81700.0
2007-07-18 10:40:00,22.05,22.08,22.0,22.02,156900.0,12.4892,12.5062,12.4609,12.4722,156900.0
2007-07-18 10:50:00,22.03,22.08,22.0,22.07,165400.0,12.4779,12.5062,12.4609,12.5005,165400.0
2007-07-18 11:00:00,22.07,22.07,21.99,21.99,140900.0,12.5005,12.5005,12.4552,12.4552,140900.0
2007-07-18 11:10:00,21.99,22.02,21.97,21.97,166900.0,12.4552,12.4722,12.4439,12.4439,166900.0
2007-07-18 11:20:00,21.97,22.04,21.97,21.98,146700.0,12.4439,12.4835,12.4439,12.4495,146700.0
2007-07-18 11:30:00,21.98,21.99,21.89,21.91,134700.0,12.4495,12.4552,12.3986,12.4099,134700.0
2007-07-18 11:40:00,21.91,21.97,21.9,21.96,67800.0,12.4099,12.4439,12.4042,12.4382,67800.0
2007-07-18 11:50:00,21.96,21.97,21.9,21.9,52600.0,12.4382,12.4439,12.4042,12.4042,52600.0
2007-07-18 12:00:00,21.9,21.91,21.86,21.89,70800.0,12.4042,12.4099,12.3816,12.3986,70800.0
2007-07-18 12:10:00,21.89,21.92,21.85,21.85,90800.0,12.3986,12.4155,12.3759,12.3759,90800.0
2007-07-18 12:20:00,21.85,21.91,21.82,21.89,148900.0,12.3759,12.4099,12.3589,12.3986,148900.0
2007-07-18 12:30:00,21.89,22.03,21.89,22.0,179200.0,12.3986,12.4779,12.3986,12.4609,179200.0
2007-07-18 12:40:00,22.0,22.09,22.0,22.05,128600.0,12.4609,12.5118,12.4609,12.4892,128600.0
2007-07-18 12:50:00,22.07,22.09,22.01,22.06,188300.0,12.5005,12.5118,12.4665,12.4948,188300.0
2007-07-18 13:00:00,22.06,22.09,22.05,22.07,162700.0,12.4948,12.5118,12.4892,12.5005,162700.0
2007-07-18 13:10:00,22.07,22.1,22.05,22.09,172900.0,12.5005,12.5175,12.4892,12.5118,172900.0
2007-07-18 13:20:00,22.09,22.12,22.09,22.1,375200.0,12.5118,12.5288,12.5118,12.5175,375200.0
2007-07-18 13:30:00,22.1,22.15,22.09,22.13,137800.0,12.5175,12.5458,12.5118,12.5345,137800.0
2007-07-18 13:40:00,22.13,22.17,22.12,22.13,345400.0,12.5345,12.5571,12.5288,12.5345,345400.0
2007-07-18 13:50:00,22.12,22.15,22.05,22.07,154000.0,12.5288,12.5458,12.4892,12.5005,154000.0
2007-07-18 14:00:00,22.07,22.15,22.07,22.14,163000.0,12.5005,12.5458,12.5005,12.5402,163000.0
2007-07-18 14:10:00,22.14,22.16,22.08,22.13,254600.0,12.5402,12.5515,12.5062,12.5345,254600.0
2007-07-18 14:20:00,22.13,22.13,22.08,22.08,87600.0,12.5345,12.5345,12.5062,12.5062,87600.0
2007-07-18 14:30:00,22.08,22.14,22.07,22.11,109700.0,12.5062,12.5402,12.5005,12.5232,109700.0
2007-07-18 14:40:00,22.1,22.15,22.05,22.08,126500.0,12.5175,12.5458,12.4892,12.5062,126500.0
2007-07-18 14:50:00,22.08,22.18,22.06,22.15,192100.0,12.5062,12.5628,12.4948,12.5458,192100.0
2007-07-18 15:00:00,22.14,22.17,22.12,22.14,216500.0,12.5402,12.5571,12.5288,12.5402,216500.0
2007-07-18 15:10:00,22.15,22.15,22.1,22.11,114100.0,12.5458,12.5458,12.5175,12.5232,114100.0
2007-07-18 15:20:00,22.1,22.13,22.06,22.1,150900.0,12.5175,12.5345,12.4948,12.5175,150900.0
2007-07-18 15:30:00,22.09,22.15,22.07,22.11,160300.0,12.5118,12.5458,12.5005,12.5232,160300.0
2007-07-18 15:40:00,22.11,22.16,22.09,22.15,218800.0,12.5232,12.5515,12.5118,12.5458,218800.0
2007-07-18 15:50:00,22.14,22.18,22.13,22.15,182900.0,12.5402,12.5628,12.5345,12.5458,182900.0
2007-07-19 09:30:00,22.23,22.23,22.1,22.15,81500.0,12.5911,12.5911,12.5175,12.5458,81500.0
2007-07-19 09:40:00,22.16,22.16,21.99,22.02,103700.0,12.5515,12.5515,12.4552,12.4722,103700.0
2007-07-19 09:50:00,22.03,22.07,22.0,22.01,153600.0,12.4779,12.5005,12.4609,12.4665,153600.0
2007-07-19 10:00:00,22.01,22.01,21.99,22.0,115600.0,12.4665,12.4665,12.4552,12.4609,115600.0
2007-07-19 10:10:00,22.01,22.02,21.99,22.01,55300.0,12.4665,12.4722,12.4552,12.4665,55300.0
2007-07-19 10:20:00,22.01,22.01,21.92,21.93,233700.0,12.4665,12.4665,12.4155,12.4212,233700.0
2007-07-19 10:30:00,21.93,21.97,21.92,21.96,90400.0,12.4212,12.4439,12.4155,12.4382,90400.0
2007-07-19 10:40:00,21.96,21.98,21.91,21.91,142400.0,12.4382,12.4495,12.4099,12.4099,142400.0
2007-07-19 10:50:00,21.92,21.96,21.92,21.95,114700.0,12.4155,12.4382,12.4155,12.4325,114700.0
2007-07-19 11:00:00,21.94,22.04,21.94,22.04,103900.0,12.4269,12.4835,12.4269,12.4835,103900.0
2007-07-19 11:10:00,22.04,22.05,22.02,22.04,50000.0,12.4835,12.4892,12.4722,12.4835,50000.0
2007-07-19 11:20:00,22.03,22.05,22.02,22.03,54800.0,12.4779,12.4892,12.4722,12.4779,54800.0
2007-07-19 11:30:00,22.04,22.06,22.02,22.04,78000.0,12.4835,12.4948,12.4722,12.4835,78000.0
2007-07-19 11:40:00,22.04,22.05,22.03,22.04,48100.0,12.4835,12.4892,12.4779,12.4835,48100.0
2007-07-19 11:50:00,22.04,22.08,22.03,22.06,37300.0,12.4835,12.5062,12.4779,12.4948,37300.0
2007-07-19 12:00:00,22.06,22.06,22.01,22.06,86600.0,12.4948,12.4948,12.4665,12.4948,86600.0
2007-07-19 12:10:00,22.06,22.06,22.04,22.06,43300.0,12.4948,12.4948,12.4835,12.4948,43300.0
2007-07-19 12:20:00,22.06,22.06,22.03,22.03,24900.0,12.4948,12.4948,12.4779,12.4779,24900.0
2007-07-19 12:30:00,22.04,22.04,22.02,22.03,61200.0,12.4835,12.4835,12.4722,12.4779,61200.0
2007-07-19 12:40:00,22.02,22.04,22.02,22.04,47000.0,12.4722,12.4835,12.4722,12.4835,47000.0
2007-07-19 12:50:00,22.04,22.05,22.03,22.04,52700.0,12.4835,12.4892,12.4779,12.4835,52700.0
2007-07-19 13:00:00,22.04,22.05,22.03,22.03,34800.0,12.4835,12.4892,12.4779,12.4779,34800.0
2007-07-19 13:10:00,22.03,22.04,22.01,22.02,57600.0,12.4779,12.4835,12.4665,12.4722,57600.0
2007-07-19 13:20:00,22.02,22.03,22.01,22.01,40700.0,12.4722,12.4779,12.4665,12.4665,40700.0
2007-07-19 13:30:00,22.02,22.03,22.01,22.03,73300.0,12.4722,12.4779,12.4665,12.4779,73300.0
2007-07-19 13:40:00,22.03,22.03,22.02,22.03,22700.0,12.4779,12.4779,12.4722,12.4779,22700.0
2007-07-19 13:50:00,22.03,22.05,22.02,22.05,97800.0,12.4779,12.4892,12.4722,12.4892,97800.0
2007-07-19 14:00:00,22.05,22.06,22.01,22.05,83900.0,12.4892,12.4948,12.4665,12.4892,83900.0
2007-07-19 14:10:00,22.05,22.06,22.01,22.03,84400.0,12.4892,12.4948,12.4665,12.4779,84400.0
2007-07-19 14:20:00,22.04,22.04,22.0,22.0,77500.0,12.4835,12.4835,12.4609,12.4609,77500.0
2007-07-19 14:30:00,22.01,22.01,22.0,22.0,31100.0,12.4665,12.4665,12.4609,12.4609,31100.0
2007-07-19 14:40:00,22.0,22.01,22.0,22.0,86500.0,12.4609,12.4665,12.4609,12.4609,86500.0
2007-07-19 14:50:00,22.0,22.01,22.0,22.01,19400.0,12.4609,12.4665,12.4609,12.4665,19400.0
2007-07-19 15:00:00,22.0,22.03,21.99,22.02,77000.0,12.4609,12.4779,12.4552,12.4722,77000.0
2007-07-19 15:10:00,22.02,22.03,22.0,22.0,52600.0,12.4722,12.4779,12.4609,12.4609,52600.0
2007-07-19 15:20:00,22.01,22.01,21.99,22.01,63300.0,12.4665,12.4665,12.4552,12.4665,63300.0
2007-07-19 15:30:00,22.01,22.03,22.0,22.02,62200.0,12.4665,12.4779,12.4609,12.4722,62200.0
2007-07-19 15:40:00,22.02,22.03,22.0,22.01,70300.0,12.4722,12.4779,12.4609,12.4665,70300.0
2007-07-19 15:50:00,22.0,22.03,21.98,21.99,122200.0,12.4609,12.4779,12.4495,12.4552,122200.0
2007-07-20 09:30:00,21.98,22.0,21.91,21.93,701200.0,12.4495,12.4609,12.4099,12.4212,701200.0
2007-07-20 09:40:00,21.92,21.93,21.77,21.78,107200.0,12.4155,12.4212,12.3306,12.3363,107200.0
2007-07-20 09:50:00,21.78,21.83,21.75,21.8,145100.0,12.3363,12.3646,12.3193,12.3476,145100.0
2007-07-20 10:00:00,21.79,21.8,21.72,21.73,191200.0,12.3419,12.3476,12.3023,12.3079,191200.0
2007-07-20 10:10:00,21.73,21.73,21.62,21.66,179300.0,12.3079,12.3079,12.2456,12.2683,179300.0
2007-07-20 10:20:00,21.66,21.68,21.62,21.68,146800.0,12.2683,12.2796,12.2456,12.2796,146800.0
2007-07-20 10:30:00,21.67,21.69,21.53,21.59,154400.0,12.2739,12.2853,12.1947,12.2286,154400.0
2007-07-20 10:40:00,21.59,21.61,21.5,21.5,132800.0,12.2286,12.24,12.1777,12.1777,132800.0
2007-07-20 10:50:00,21.5,21.6,21.5,21.6,104800.0,12.1777,12.2343,12.1777,12.2343,104800.0
2007-07-20 11:00:00,21.59,21.65,21.59,21.64,106900.0,12.2286,12.2626,12.2286,12.257,106900.0
2007-07-20 11:10:00,21.65,21.67,21.63,21.65,94700.0,12.2626,12.2739,12.2513,12.2626,94700.0
2007-07-20 11:20:00,21.65,21.65,21.52,21.54,113200.0,12.2626,12.2626,12.189,12.2003,113200.0
2007-07-20 11:30:00,21.54,21.54,21.47,21.47,80700.0,12.2003,12.2003,12.1607,12.1607,80700.0
2007-07-20 11:40:00,21.47,21.49,21.47,21.47,63100.0,12.1607,12.172,12.1607,12.1607,63100.0
2007-07-20 11:50:00,21.47,21.48,21.42,21.43,153400.0,12.1607,12.1663,12.1323,12.138,153400.0
2007-07-20 12:00:00,21.43,21.44,21.38,21.43,164500.0,12.138,12.1437,12.1097,12.138,164500.0
2007-07-20 12:10:00,21.43,21.44,21.38,21.38,136000.0,12.138,12.1437,12.1097,12.1097,136000.0
2007-07-20 12:20:00,21.39,21.53,21.35,21.53,172000.0,12.1154,12.1947,12.0927,12.1947,172000.0
2007-07-20 12:30:00,21.53,21.61,21.53,21.57,139200.0,12.1947,12.24,12.1947,12.2173,139200.0
2007-07-20 12:40:00,21.57,21.58,21.51,21.52,57600.0,12.2173,12.223,12.1833,12.189,57600.0
2007-07-20 12:50:00,21.51,21.52,21.38,21.39,81100.0,12.1833,12.189,12.1097,12.1154,81100.0
2007-07-20 13:00:00,21.4,21.41,21.38,21.41,87000.0,12.121,12.1267,12.1097,12.1267,87000.0
2007-07-20 13:10:00,21.41,21.45,21.39,21.44,76700.0,12.1267,12.1493,12.1154,12.1437,76700.0
2007-07-20 13:20:00,21.44,21.48,21.41,21.43,91300.0,12.1437,12.1663,12.1267,12.138,91300.0
2007-07-20 13:30:00,21.43,21.6,21.43,21.6,134500.0,12.138,12.2343,12.138,12.2343,134500.0
2007-07-20 13:40:00,21.61,21.68,21.6,21.67,205300.0,12.24,12.2796,12.2343,12.2739,205300.0
2007-07-20 13:50:00,21.67,21.71,21.63,21.64,122600.0,12.2739,12.2966,12.2513,12.257,122600.0
2007-07-20 14:00:00,21.64,21.74,21.61,21.72,142900.0,12.257,12.3136,12.24,12.3023,142900.0
2007-07-20 14:10:00,21.72,21.72,21.64,21.66,94700.0,12.3023,12.3023,12.257,12.2683,94700.0
2007-07-20 14:20:00,21.66,21.66,21.61,21.61,99000.0,12.2683,12.2683,12.24,12.24,99000.0
2007-07-20 14:30:00,21.61,21.64,21.6,21.64,74200.0,12.24,12.257,12.2343,12.257,74200.0
2007-07-20 14:40:00,21.64,21.67,21.63,21.67,68100.0,12.257,12.2739,12.2513,12.2739,68100.0
2007-07-20 14:50:00,21.66,21.71,21.64,21.7,67000.0,12.2683,12.2966,12.257,12.2909,67000.0
2007-07-20 15:00:00,21.7,21.72,21.65,21.66,95800.0,12.2909,12.3023,12.2626,12.2683,95800.0
2007-07-20 15:10:00,21.67,21.67,21.61,21.62,86500.0,12.2739,12.2739,12.24,12.2456,86500.0
2007-07-20 15:20:00,21.61,21.63,21.61,21.62,86800.0,12.24,12.2513,12.24,12.2456,86800.0
2007-07-20 15:30:00,21.62,21.62,21.5,21.53,268300.0,12.2456,12.2456,12.1777,12.1947,268300.0
2007-07-20 15:40:00,21.54,21.54,21.51,21.51,111200.0,12.2003,12.2003,12.1833,12.1833,111200.0
2007-07-20 15:50:00,21.51,21.52,21.48,21.49,238300.0,12.1833,12.189,12.1663,12.172,238300.0
2007-07-23 09:30:00,21.85,22.04,21.75,21.96,274300.0,12.3759,12.4835,12.3193,12.4382,274300.0
2007-07-23 09:40:00,21.96,22.02,21.91,21.97,136400.0,12.4382,12.4722,12.4099,12.4439,136400.0
2007-07-23 09:50:00,21.97,21.98,21.93,21.93,153400.0,12.4439,12.4495,12.4212,12.4212,153400.0
2007-07-23 10:00:00,21.94,21.95,21.89,21.91,184400.0,12.4269,12.4325,12.3986,12.4099,184400.0
2007-07-23 10:10:00,21.91,21.97,21.9,21.96,129500.0,12.4099,12.4439,12.4042,12.4382,129500.0
2007-07-23 10:20:00,21.96,21.99,21.95,21.99,91500.0,12.4382,12.4552,12.4325,12.4552,91500.0
2007-07-23 10:30:00,21.99,22.02,21.96,22.0,88100.0,12.4552,12.4722,12.4382,12.4609,88100.0
2007-07-23 10:40:00,22.0,22.02,21.99,22.0,917600.0,12.4609,12.4722,12.4552,12.4609,917600.0
2007-07-23 10:50:00,22.0,22.04,21.99,22.02,112200.0,12.4609,12.4835,12.4552,12.4722,112200.0
2007-07-23 11:00:00,22.03,22.04,21.99,22.03,133200.0,12.4779,12.4835,12.4552,12.4779,133200.0
2007-07-23 11:10:00,22.03,22.06,22.02,22.04,66400.0,12.4779,12.4948,12.4722,12.4835,66400.0
2007-07-23 11:20:00,22.05,22.06,22.04,22.04,86600.0,12.4892,12.4948,12.4835,12.4835,86600.0
2007-07-23 11:30:00,22.04,22.06,22.04,22.05,81000.0,12.4835,12.4948,12.4835,12.4892,81000.0
2007-07-23 11:40:00,22.05,22.06,22.01,22.01,73900.0,12.4892,12.4948,12.4665,12.4665,73900.0
2007-07-23 11:50:00,22.01,22.06,22.0,22.03,76800.0,12.4665,12.4948,12.4609,12.4779,76800.0
2007-07-23 12:00:00,22.02,22.05,22.0,22.01,51500.0,12.4722,12.4892,12.4609,12.4665,51500.0
2007-07-23 12:10:00,22.01,22.04,22.01,22.03,50400.0,12.4665,12.4835,12.4665,12.4779,50400.0
2007-07-23 12:20:00,22.03,22.04,22.0,22.01,70400.0,12.4779,12.4835,12.4609,12.4665,70400.0
2007-07-23 12:30:00,22.01,22.01,22.0,22.01,93500.0,12.4665,12.4665,12.4609,12.4665,93500.0
2007-07-23 12:40:00,22.01,22.02,22.01,22.02,45500.0,12.4665,12.4722,12.4665,12.4722,45500.0
2007-07-23 12:50:00,22.02,22.02,22.01,22.02,77600.0,12.4722,12.4722,12.4665,12.4722,77600.0
2007-07-23 13:00:00,22.01,22.02,22.0,22.0,80900.0,12.4665,12.4722,12.4609,12.4609,80900.0
2007-07-23 13:10:00,22.0,22.01,21.97,21.97,150100.0,12.4609,12.4665,12.4439,12.4439,150100.0
2007-07-23 13:20:00,21.97,22.0,21.95,22.0,173300.0,12.4439,12.4609,12.4325,12.4609,173300.0
2007-07-23 13:30:00,22.0,22.01,21.99,22.01,133500.0,12.4609,12.4665,12.4552,12.4665,133500.0
2007-07-23 13:40:00,22.0,22.04,22.0,22.04,95400.0,12.4609,12.4835,12.4609,12.4835,95400.0
2007-07-23 13:50:00,22.03,22.04,21.99,22.0,124500.0,12.4779,12.4835,12.4552,12.4609,124500.0
2007-07-23 14:00:00,22.01,22.01,21.97,21.99,117700.0,12.4665,12.4665,12.4439,12.4552,117700.0
2007-07-23 14:10:00,21.99,22.0,21.97,21.99,115000.0,12.4552,12.4609,12.4439,12.4552,115000.0
2007-07-23 14:20:00,21.99,22.0,21.97,21.99,146400.0,12.4552,12.4609,12.4439,12.4552,146400.0
2007-07-23 14:30:00,21.99,22.0,21.99,21.99,112700.0,12.4552,12.4609,12.4552,12.4552,112700.0
2007-07-23 14:40:00,21.99,22.0,21.97,22.0,211100.0,12.4552,12.4609,12.4439,12.4609,211100.0
2007-07-23 14:50:00,22.0,22.01,21.98,21.98,169700.0,12.4609,12.4665,12.4495,12.4495,169700.0
2007-07-23 15:00:00,21.98,22.01,21.97,22.01,146900.0,12.4495,12.4665,12.4439,12.4665,146900.0
2007-07-23 15:10:00,22.0,22.02,22.0,22.01,171500.0,12.4609,12.4722,12.4609,12.4665,171500.0
2007-07-23 15:20:00,22.02,22.08,22.0,22.06,197800.0,12.4722,12.5062,12.4609,12.4948,197800.0
2007-07-23 15:30:00,22.06,22.07,22.0,22.0,237500.0,12.4948,12.5005,12.4609,12.4609,237500.0
2007-07-23 15:40:00,22.01,22.05,22.0,22.01,297300.0,12.4665,12.4892,12.4609,12.4665,297300.0
2007-07-23 15:50:00,22.01,22.08,22.0,22.03,501600.0,12.4665,12.5062,12.4609,12.4779,501600.0
2007-07-24 09:30:00,21.93,21.93,21.76,21.76,99700.0,12.4212,12.4212,12.3249,12.3249,99700.0
2007-07-24 09:40:00,21.76,21.77,21.72,21.75,121100.0,12.3249,12.3306,12.3023,12.3193,121100.0
2007-07-24 09:50:00,21.75,21.79,21.74,21.77,133900.0,12.3193,12.3419,12.3136,12.3306,133900.0
2007-07-24 10:00:00,21.76,21.81,21.76,21.78,126900.0,12.3249,12.3532,12.3249,12.3363,126900.0
2007-07-24 10:10:00,21.77,21.82,21.77,21.8,97100.0,12.3306,12.3589,12.3306,12.3476,97100.0
2007-07-24 10:20:00,21.81,21.81,21.78,21.79,85300.0,12.3532,12.3532,12.3363,12.3419,85300.0
2007-07-24 10:30:00,21.79,21.8,21.77,21.77,94600.0,12.3419,12.3476,12.3306,12.3306,94600.0
2007-07-24 10:40:00,21.78,21.86,21.76,21.83,170400.0,12.3363,12.3816,12.3249,12.3646,170400.0
2007-07-24 10:50:00,21.84,21.84,21.82,21.83,77500.0,12.3702,12.3702,12.3589,12.3646,77500.0
2007-07-24 11:00:00,21.84,21.84,21.81,21.82,102400.0,12.3702,12.3702,12.3532,12.3589,102400.0
2007-07-24 11:10:00,21.82,21.86,21.79,21.84,135500.0,12.3589,12.3816,12.3419,12.3702,135500.0
2007-07-24 11:20:00,21.85,21.85,21.74,21.75,102900.0,12.3759,12.3759,12.3136,12.3193,102900.0
2007-07-24 11:30:00,21.75,21.8,21.74,21.77,118900.0,12.3193,12.3476,12.3136,12.3306,118900.0
2007-07-24 11:40:00,21.77,21.81,21.75,21.8,132400.0,12.3306,12.3532,12.3193,12.3476,132400.0
2007-07-24 11:50:00,21.79,21.79,21.75,21.77,66600.0,12.3419,12.3419,12.3193,12.3306,66600.0
2007-07-24 12:00:00,21.77,21.77,21.74,21.76,76300.0,12.3306,12.3306,12.3136,12.3249,76300.0
2007-07-24 12:10:00,21.75,21.78,21.74,21.77,83100.0,12.3193,12.3363,12.3136,12.3306,83100.0
2007-07-24 12:20:00,21.77,21.8,21.75,21.78,78500.0,12.3306,12.3476,12.3193,12.3363,78500.0
2007-07-24 12:30:00,21.78,21.87,21.77,21.77,126700.0,12.3363,12.3872,12.3306,12.3306,126700.0
2007-07-24 12:40:00,21.77,21.77,21.72,21.73,70900.0,12.3306,12.3306,12.3023,12.3079,70900.0
2007-07-24 12:50:00,21.73,21.76,21.72,21.76,76900.0,12.3079,12.3249,12.3023,12.3249,76900.0
2007-07-24 13:00:00,21.75,21.82,21.75,21.77,76500.0,12.3193,12.3589,12.3193,12.3306,76500.0
2007-07-24 13:10:00,21.76,21.77,21.72,21.73,69700.0,12.3249,12.3306,12.3023,12.3079,69700.0
2007-07-24 13:20:00,21.73,21.76,21.72,21.75,98900.0,12.3079,12.3249,12.3023,12.3193,98900.0
2007-07-24 13:30:00,21.75,21.78,21.74,21.77,100400.0,12.3193,12.3363,12.3136,12.3306,100400.0
2007-07-24 13:40:00,21.77,21.8,21.74,21.75,83600.0,12.3306,12.3476,12.3136,12.3193,83600.0
2007-07-24 13:50:00,21.75,21.76,21.73,21.74,128300.0,12.3193,12.3249,12.3079,12.3136,128300.0
2007-07-24 14:00:00,21.74,21.75,21.62,21.64,176800.0,12.3136,12.3193,12.2456,12.257,176800.0
2007-07-24 14:10:00,21.64,21.65,21.51,21.52,158300.0,12.257,12.2626,12.1833,12.189,158300.0
2007-07-24 14:20:00,21.51,21.57,21.5,21.56,187700.0,12.1833,12.2173,12.1777,12.2116,187700.0
2007-07-24 14:30:00,21.55,21.56,21.51,21.51,117000.0,12.206,12.2116,12.1833,12.1833,117000.0
2007-07-24 14:40:00,21.51,21.58,21.5,21.56,157500.0,12.1833,12.223,12.1777,12.2116,157500.0
2007-07-24 14:50:00,21.55,21.56,21.47,21.48,132100.0,12.206,12.2116,12.1607,12.1663,132100.0
2007-07-24 15:00:00,21.48,21.49,21.43,21.43,207400.0,12.1663,12.172,12.138,12.138,207400.0
2007-07-24 15:10:00,21.43,21.56,21.41,21.52,312100.0,12.138,12.2116,12.1267,12.189,312100.0
2007-07-24 15:20:00,21.52,21.53,21.43,21.43,216500.0,12.189,12.1947,12.138,12.138,216500.0
2007-07-24 15:30:00,21.43,21.45,21.41,21.41,165700.0,12.138,12.1493,12.1267,12.1267,165700.0
2007-07-24 15:40:00,21.41,21.42,21.35,21.41,319000.0,12.1267,12.1323,12.0927,12.1267,319000.0
2007-07-24 15:50:00,21.41,21.41,21.36,21.4,297100.0,12.1267,12.1267,12.0984,12.121,297100.0
2007-07-25 09:30:00,21.61,21.72,21.59,21.64,154200.0,12.24,12.3023,12.2286,12.257,154200.0
2007-07-25 09:40:00,21.64,21.82,21.63,21.8,185500.0,12.257,12.3589,12.2513,12.3476,185500.0
2007-07-25 09:50:00,21.8,21.84,21.78,21.81,178200.0,12.3476,12.3702,12.3363,12.3532,178200.0
2007-07-25 10:00:00,21.81,21.83,21.77,21.79,174000.0,12.3532,12.3646,12.3306,12.3419,174000.0
2007-07-25 10:10:00,21.79,21.83,21.77,21.81,135800.0,12.3419,12.3646,12.3306,12.3532,135800.0
2007-07-25 10:20:00,21.81,21.82,21.67,21.68,184700.0,12.3532,12.3589,12.2739,12.2796,184700.0
2007-07-25 10:30:00,21.68,21.73,21.61,21.62,297200.0,12.2796,12.3079,12.24,12.2456,297200.0
2007-07-25 10:40:00,21.63,21.63,21.49,21.51,368900.0,12.2513,12.2513,12.172,12.1833,368900.0
2007-07-25 10:50:00,21.51,21.6,21.5,21.56,142300.0,12.1833,12.2343,12.1777,12.2116,142300.0
2007-07-25 11:00:00,21.56,21.73,21.54,21.71,107400.0,12.2116,12.3079,12.2003,12.2966,107400.0
2007-07-25 11:10:00,21.72,21.73,21.58,21.59,140700.0,12.3023,12.3079,12.223,12.2286,140700.0
2007-07-25 11:20:00,21.58,21.7,21.55,21.68,144100.0,12.223,12.2909,12.206,12.2796,144100.0
2007-07-25 11:30:00,21.68,21.77,21.68,21.72,124100.0,12.2796,12.3306,12.2796,12.3023,124100.0
2007-07-25 11:40:00,21.73,21.77,21.73,21.75,89300.0,12.3079,12.3306,12.3079,12.3193,89300.0
2007-07-25 11:50:00,21.76,21.78,21.67,21.68,102100.0,12.3249,12.3363,12.2739,12.2796,102100.0
2007-07-25 12:00:00,21.68,21.71,21.63,21.66,115200.0,12.2796,12.2966,12.2513,12.2683,115200.0
2007-07-25 12:10:00,21.66,21.69,21.62,21.66,99100.0,12.2683,12.2853,12.2456,12.2683,99100.0
2007-07-25 12:20:00,21.66,21.67,21.65,21.66,50700.0,12.2683,12.2739,12.2626,12.2683,50700.0
2007-07-25 12:30:00,21.66,21.69,21.65,21.66,73500.0,12.2683,12.2853,12.2626,12.2683,73500.0
2007-07-25 12:40:00,21.66,21.66,21.64,21.66,101900.0,12.2683,12.2683,12.257,12.2683,101900.0
2007-07-25 12:50:00,21.66,21.66,21.63,21.66,135800.0,12.2683,12.2683,12.2513,12.2683,135800.0
2007-07-25 13:00:00,21.65,21.7,21.65,21.69,85500.0,12.2626,12.2909,12.2626,12.2853,85500.0
2007-07-25 13:10:00,21.69,21.69,21.63,21.64,131900.0,12.2853,12.2853,12.2513,12.257,131900.0
2007-07-25 13:20:00,21.65,21.65,21.62,21.63,49700.0,12.2626,12.2626,12.2456,12.2513,49700.0
2007-07-25 13:30:00,21.63,21.64,21.59,21.62,95700.0,12.2513,12.257,12.2286,12.2456,95700.0
2007-07-25 13:40:00,21.61,21.67,21.6,21.66,71600.0,12.24,12.2739,12.2343,12.2683,71600.0
2007-07-25 13:50:00,21.65,21.67,21.62,21.62,110100.0,12.2626,12.2739,12.2456,12.2456,110100.0
2007-07-25 14:00:00,21.62,21.66,21.58,21.62,175000.0,12.2456,12.2683,12.223,12.2456,175000.0
2007-07-25 14:10:00,21.62,21.71,21.61,21.66,98200.0,12.2456,12.2966,12.24,12.2683,98200.0
2007-07-25 14:20:00,21.67,21.72,21.65,21.67,92400.0,12.2739,12.3023,12.2626,12.2739,92400.0
2007-07-25 14:30:00,21.67,21.7,21.64,21.65,108000.0,12.2739,12.2909,12.257,12.2626,108000.0
2007-07-25 14:40:00,21.66,21.75,21.65,21.74,112300.0,12.2683,12.3193,12.2626,12.3136,112300.0
2007-07-25 14:50:00,21.75,21.75,21.66,21.67,97500.0,12.3193,12.3193,12.2683,12.2739,97500.0
2007-07-25 15:00:00,21.67,21.82,21.66,21.8,220500.0,12.2739,12.3589,12.2683,12.3476,220500.0
2007-07-25 15:10:00,21.81,21.9,21.8,21.8,161600.0,12.3532,12.4042,12.3476,12.3476,161600.0
2007-07-25 15:20:00,21.81,21.84,21.77,21.79,169900.0,12.3532,12.3702,12.3306,12.3419,169900.0
2007-07-25 15:30:00,21.79,21.81,21.75,21.76,139900.0,12.3419,12.3532,12.3193,12.3249,139900.0
2007-07-25 15:40:00,21.76,21.83,21.74,21.82,241900.0,12.3249,12.3646,12.3136,12.3589,241900.0
2007-07-25 15:50:00,21.82,21.9,21.82,21.86,330300.0,12.3589,12.4042,12.3589,12.3816,330300.0
2007-07-26 09:30:00,21.63,21.63,21.4,21.51,112200.0,12.2513,12.2513,12.121,12.1833,112200.0
2007-07-26 09:40:00,21.52,21.55,21.41,21.49,117000.0,12.189,12.206,12.1267,12.172,117000.0
2007-07-26 09:50:00,21.48,21.65,21.47,21.52,178100.0,12.1663,12.2626,12.1607,12.189,178100.0
2007-07-26 10:00:00,21.52,21.59,21.51,21.59,165000.0,12.189,12.2286,12.1833,12.2286,165000.0
2007-07-26 10:10:00,21.58,21.6,21.48,21.48,149800.0,12.223,12.2343,12.1663,12.1663,149800.0
2007-07-26 10:20:00,21.47,21.53,21.46,21.48,106200.0,12.1607,12.1947,12.155,12.1663,106200.0
2007-07-26 10:30:00,21.49,21.54,21.46,21.48,114700.0,12.172,12.2003,12.155,12.1663,114700.0
2007-07-26 10:40:00,21.49,21.51,21.45,21.47,88600.0,12.172,12.1833,12.1493,12.1607,88600.0
2007-07-26 10:50:00,21.47,21.47,21.46,21.46,69300.0,12.1607,12.1607,12.155,12.155,69300.0
2007-07-26 11:00:00,21.45,21.46,21.32,21.32,184100.0,12.1493,12.155,12.0757,12.0757,184100.0
2007-07-26 11:10:00,21.33,21.34,21.21,21.24,160100.0,12.0814,12.087,12.0134,12.0304,160100.0
2007-07-26 11:20:00,21.24,21.29,21.23,21.25,98800.0,12.0304,12.0587,12.0247,12.0361,98800.0
2007-07-26 11:30:00,21.25,21.25,21.15,21.24,161700.0,12.0361,12.0361,11.9794,12.0304,161700.0
2007-07-26 11:40:00,21.24,21.28,21.17,21.17,104000.0,12.0304,12.0531,11.9907,11.9907,104000.0
2007-07-26 11:50:00,21.17,21.38,21.16,21.37,160400.0,11.9907,12.1097,11.9851,12.104,160400.0
2007-07-26 12:00:00,21.37,21.45,21.32,21.37,172900.0,12.104,12.1493,12.0757,12.104,172900.0
2007-07-26 12:10:00,21.36,21.36,21.24,21.34,138100.0,12.0984,12.0984,12.0304,12.087,138100.0
2007-07-26 12:20:00,21.35,21.35,21.2,21.2,102100.0,12.0927,12.0927,12.0077,12.0077,102100.0
2007-07-26 12:30:00,21.21,21.29,21.15,21.21,156500.0,12.0134,12.0587,11.9794,12.0134,156500.0
2007-07-26 12:40:00,21.21,21.22,21.15,21.19,138300.0,12.0134,12.0191,11.9794,12.0021,138300.0
2007-07-26 12:50:00,21.19,21.32,21.16,21.29,101100.0,12.0021,12.0757,11.9851,12.0587,101100.0
2007-07-26 13:00:00,21.29,21.3,21.22,21.29,78800.0,12.0587,12.0644,12.0191,12.0587,78800.0
2007-07-26 13:10:00,21.3,21.48,21.29,21.42,140600.0,12.0644,12.1663,12.0587,12.1323,140600.0
2007-07-26 13:20:00,21.41,21.42,21.24,21.27,150000.0,12.1267,12.1323,12.0304,12.0474,150000.0
2007-07-26 13:30:00,21.26,21.35,21.24,21.28,71800.0,12.0417,12.0927,12.0304,12.0531,71800.0
2007-07-26 13:40:00,21.29,21.44,21.26,21.33,96000.0,12.0587,12.1437,12.0417,12.0814,96000.0
2007-07-26 13:50:00,21.33,21.33,21.2,21.27,124500.0,12.0814,12.0814,12.0077,12.0474,124500.0
2007-07-26 14:00:00,21.28,21.35,21.23,21.27,116800.0,12.0531,12.0927,12.0247,12.0474,116800.0
2007-07-26 14:10:00,21.26,21.26,21.13,21.2,193500.0,12.0417,12.0417,11.9681,12.0077,193500.0
2007-07-26 14:20:00,21.2,21.26,21.14,21.23,303200.0,12.0077,12.0417,11.9738,12.0247,303200.0
2007-07-26 14:30:00,21.24,21.35,21.24,21.31,266100.0,12.0304,12.0927,12.0304,12.07,266100.0
2007-07-26 14:40:00,21.31,21.38,21.3,21.36,315900.0,12.07,12.1097,12.0644,12.0984,315900.0
2007-07-26 14:50:00,21.36,21.5,21.32,21.44,323100.0,12.0984,12.1777,12.0757,12.1437,323100.0
2007-07-26 15:00:00,21.45,21.57,21.43,21.54,342000.0,12.1493,12.2173,12.138,12.2003,342000.0
2007-07-26 15:10:00,21.54,21.66,21.52,21.65,217800.0,12.2003,12.2683,12.189,12.2626,217800.0
2007-07-26 15:20:00,21.64,21.69,21.64,21.65,405200.0,12.257,12.2853,12.257,12.2626,405200.0
2007-07-26 15:30:00,21.65,21.66,21.55,21.56,292400.0,12.2626,12.2683,12.206,12.2116,292400.0
2007-07-26 15:40:00,21.56,21.61,21.48,21.59,339000.0,12.2116,12.24,12.1663,12.2286,339000.0
2007-07-26 15:50:00,21.58,21.61,21.52,21.57,336800.0,12.223,12.24,12.189,12.2173,336800.0
2007-07-27 09:30:00,21.55,21.58,21.4,21.58,78300.0,12.206,12.223,12.121,12.223,78300.0
2007-07-27 09:40:00,21.4,21.6,21.39,21.58,265100.0,12.121,12.2343,12.1154,12.223,265100.0
2007-07-27 09:50:00,21.57,21.61,21.53,21.55,224100.0,12.2173,12.24,12.1947,12.206,224100.0
2007-07-27 10:00:00,21.54,21.56,21.5,21.5,261200.0,12.2003,12.2116,12.1777,12.1777,261200.0
2007-07-27 10:10:00,21.5,21.54,21.47,21.54,228100.0,12.1777,12.2003,12.1607,12.2003,228100.0
2007-07-27 10:20:00,21.53,21.55,21.42,21.46,243200.0,12.1947,12.206,12.1323,12.155,243200.0
2007-07-27 10:30:00,21.46,21.5,21.4,21.4,202400.0,12.155,12.1777,12.121,12.121,202400.0
2007-07-27 10:40:00,21.4,21.48,21.39,21.44,143700.0,12.121,12.1663,12.1154,12.1437,143700.0
2007-07-27 10:50:00,21.44,21.44,21.33,21.37,245700.0,12.1437,12.1437,12.0814,12.104,245700.0
2007-07-27 11:00:00,21.37,21.39,21.3,21.34,344500.0,12.104,12.1154,12.0644,12.087,344500.0
2007-07-27 11:10:00,21.34,21.35,21.19,21.19,313200.0,12.087,12.0927,12.0021,12.0021,313200.0
2007-07-27 11:20:00,21.19,21.21,21.12,21.14,263000.0,12.0021,12.0134,11.9624,11.9738,263000.0
2007-07-27 11:30:00,21.14,21.18,21.08,21.12,259200.0,11.9738,11.9964,11.9398,11.9624,259200.0
2007-07-27 11:40:00,21.12,21.15,21.1,21.1,194100.0,11.9624,11.9794,11.9511,11.9511,194100.0
2007-07-27 11:50:00,21.1,21.11,21.0,21.01,268200.0,11.9511,11.9568,11.8945,11.9001,268200.0
2007-07-27 12:00:00,21.02,21.03,20.98,21.0,215800.0,11.9058,11.9114,11.8831,11.8945,215800.0
2007-07-27 12:10:00,21.01,21.05,20.96,21.04,183400.0,11.9001,11.9228,11.8718,11.9171,183400.0
2007-07-27 12:20:00,21.03,21.06,20.99,21.05,158200.0,11.9114,11.9284,11.8888,11.9228,158200.0
2007-07-27 12:30:00,21.05,21.07,20.95,21.0,202500.0,11.9228,11.9341,11.8661,11.8945,202500.0
2007-07-27 12:40:00,21.0,21.18,21.0,21.12,165400.0,11.8945,11.9964,11.8945,11.9624,165400.0
2007-07-27 12:50:00,21.11,21.14,21.06,21.09,129900.0,11.9568,11.9738,11.9284,11.9454,129900.0
2007-07-27 13:00:00,21.08,21.2,21.02,21.17,168400.0,11.9398,12.0077,11.9058,11.9907,168400.0
2007-07-27 13:10:00,21.17,21.24,21.11,21.23,122200.0,11.9907,12.0304,11.9568,12.0247,122200.0
2007-07-27 13:20:00,21.23,21.24,21.2,21.21,107800.0,12.0247,12.0304,12.0077,12.0134,107800.0
2007-07-27 13:30:00,21.21,21.25,21.2,21.23,171100.0,12.0134,12.0361,12.0077,12.0247,171100.0
2007-07-27 13:40:00,21.24,21.27,21.23,21.26,148900.0,12.0304,12.0474,12.0247,12.0417,148900.0
2007-07-27 13:50:00,21.25,21.36,21.24,21.34,186400.0,12.0361,12.0984,12.0304,12.087,186400.0
2007-07-27 14:00:00,21.33,21.36,21.23,21.25,330500.0,12.0814,12.0984,12.0247,12.0361,330500.0
2007-07-27 14:10:00,21.25,21.26,21.19,21.24,205600.0,12.0361,12.0417,12.0021,12.0304,205600.0
2007-07-27 14:20:00,21.24,21.25,21.19,21.2,151400.0,12.0304,12.0361,12.0021,12.0077,151400.0
2007-07-27 14:30:00,21.2,21.25,21.19,21.25,129600.0,12.0077,12.0361,12.0021,12.0361,129600.0
2007-07-27 14:40:00,21.24,21.28,21.21,21.23,267100.0,12.0304,12.0531,12.0134,12.0247,267100.0
2007-07-27 14:50:00,21.23,21.27,21.21,21.25,296600.0,12.0247,12.0474,12.0134,12.0361,296600.0
2007-07-27 15:00:00,21.25,21.26,21.21,21.22,277300.0,12.0361,12.0417,12.0134,12.0191,277300.0
2007-07-27 15:10:00,21.22,21.24,21.17,21.22,241100.0,12.0191,12.0304,11.9907,12.0191,241100.0
2007-07-27 15:20:00,21.21,21.23,21.16,21.21,188700.0,12.0134,12.0247,11.9851,12.0134,188700.0
2007-07-27 15:30:00,21.21,21.21,21.15,21.16,221400.0,12.0134,12.0134,11.9794,11.9851,221400.0
2007-07-27 15:40:00,21.15,21.16,21.01,21.02,296900.0,11.9794,11.9851,11.9001,11.9058,296900.0
2007-07-27 15:50:00,21.01,21.03,20.93,20.93,359000.0,11.9001,11.9114,11.8548,11.8548,359000.0
2007-07-30 09:30:00,21.04,21.04,20.75,20.77,196500.0,11.9171,11.9171,11.7529,11.7642,196500.0
2007-07-30 09:40:00,20.76,20.92,20.75,20.79,160400.0,11.7585,11.8491,11.7529,11.7755,160400.0
2007-07-30 09:50:00,20.79,20.8,20.66,20.74,145600.0,11.7755,11.7812,11.7019,11.7472,145600.0
2007-07-30 10:00:00,20.74,20.82,20.72,20.8,163200.0,11.7472,11.7925,11.7359,11.7812,163200.0
2007-07-30 10:10:00,20.79,20.91,20.78,20.88,177200.0,11.7755,11.8435,11.7698,11.8265,177200.0
2007-07-30 10:20:00,20.88,20.94,20.86,20.9,184900.0,11.8265,11.8605,11.8152,11.8378,184900.0
2007-07-30 10:30:00,20.91,20.93,20.87,20.89,135800.0,11.8435,11.8548,11.8208,11.8322,135800.0
2007-07-30 10:40:00,20.88,20.88,20.81,20.87,121400.0,11.8265,11.8265,11.7868,11.8208,121400.0
2007-07-30 10:50:00,20.87,20.89,20.82,20.84,111800.0,11.8208,11.8322,11.7925,11.8038,111800.0
2007-07-30 11:00:00,20.84,20.9,20.79,20.81,178800.0,11.8038,11.8378,11.7755,11.7868,178800.0
2007-07-30 11:10:00,20.81,20.86,20.77,20.84,126200.0,11.7868,11.8152,11.7642,11.8038,126200.0
2007-07-30 11:20:00,20.83,20.85,20.76,20.79,133100.0,11.7982,11.8095,11.7585,11.7755,133100.0
2007-07-30 11:30:00,20.79,20.82,20.75,20.8,143900.0,11.7755,11.7925,11.7529,11.7812,143900.0
2007-07-30 11:40:00,20.79,20.86,20.73,20.84,130700.0,11.7755,11.8152,11.7415,11.8038,130700.0
2007-07-30 11:50:00,20.84,20.92,20.84,20.88,93000.0,11.8038,11.8491,11.8038,11.8265,93000.0
2007-07-30 12:00:00,20.88,20.88,20.77,20.78,254500.0,11.8265,11.8265,11.7642,11.7698,254500.0
2007-07-30 12:10:00,20.78,20.8,20.72,20.78,159300.0,11.7698,11.7812,11.7359,11.7698,159300.0
2007-07-30 12:20:00,20.77,20.78,20.71,20.75,79100.0,11.7642,11.7698,11.7302,11.7529,79100.0
2007-07-30 12:30:00,20.75,20.81,20.75,20.81,105900.0,11.7529,11.7868,11.7529,11.7868,105900.0
2007-07-30 12:40:00,20.82,20.85,20.79,20.84,103100.0,11.7925,11.8095,11.7755,11.8038,103100.0
2007-07-30 12:50:00,20.84,20.95,20.83,20.92,104400.0,11.8038,11.8661,11.7982,11.8491,104400.0
2007-07-30 13:00:00,20.93,20.96,20.9,20.94,84200.0,11.8548,11.8718,11.8378,11.8605,84200.0
2007-07-30 13:10:00,20.94,20.95,20.89,20.9,71500.0,11.8605,11.8661,11.8322,11.8378,71500.0
2007-07-30 13:20:00,20.91,20.94,20.91,20.94,73500.0,11.8435,11.8605,11.8435,11.8605,73500.0
2007-07-30 13:30:00,20.93,20.94,20.9,20.93,98600.0,11.8548,11.8605,11.8378,11.8548,98600.0
2007-07-30 13:40:00,20.93,20.96,20.8,20.94,3263800.0,11.8548,11.8718,11.7812,11.8605,3263800.0
2007-07-30 13:50:00,20.93,20.94,20.88,20.91,272200.0,11.8548,11.8605,11.8265,11.8435,272200.0
2007-07-30 14:00:00,20.91,20.92,20.87,20.9,282200.0,11.8435,11.8491,11.8208,11.8378,282200.0
2007-07-30 14:10:00,20.9,20.93,20.86,20.88,158200.0,11.8378,11.8548,11.8152,11.8265,158200.0
2007-07-30 14:20:00,20.87,20.89,20.84,20.85,152400.0,11.8208,11.8322,11.8038,11.8095,152400.0
2007-07-30 14:30:00,20.84,20.86,20.83,20.85,138200.0,11.8038,11.8152,11.7982,11.8095,138200.0
2007-07-30 14:40:00,20.86,20.86,20.82,20.84,317400.0,11.8152,11.8152,11.7925,11.8038,317400.0
2007-07-30 14:50:00,20.84,20.88,20.83,20.86,248300.0,11.8038,11.8265,11.7982,11.8152,248300.0
2007-07-30 15:00:00,20.87,20.88,20.84,20.85,559600.0,11.8208,11.8265,11.8038,11.8095,559600.0
2007-07-30 15:10:00,20.85,20.85,20.8,20.82,205900.0,11.8095,11.8095,11.7812,11.7925,205900.0
2007-07-30 15:20:00,20.82,20.9,20.82,20.85,164000.0,11.7925,11.8378,11.7925,11.8095,164000.0
2007-07-30 15:30:00,20.84,20.89,20.84,20.89,192500.0,11.8038,11.8322,11.8038,11.8322,192500.0
2007-07-30 15:40:00,20.89,20.92,20.86,20.86,358400.0,11.8322,11.8491,11.8152,11.8152,358400.0
2007-07-30 15:50:00,20.86,20.88,20.84,20.87,259800.0,11.8152,11.8265,11.8038,11.8208,259800.0
2007-07-31 09:30:00,21.25,21.28,21.1,21.23,298700.0,12.0361,12.0531,11.9511,12.0247,298700.0
2007-07-31 09:40:00,21.23,21.34,21.18,21.32,141900.0,12.0247,12.087,11.9964,12.0757,141900.0
2007-07-31 09:50:00,21.32,21.35,21.2,21.33,1900200.0,12.0757,12.0927,12.0077,12.0814,1900200.0
2007-07-31 10:00:00,21.34,21.35,21.24,21.3,186500.0,12.087,12.0927,12.0304,12.0644,186500.0
2007-07-31 10:10:00,21.31,21.37,21.28,21.37,157900.0,12.07,12.104,12.0531,12.104,157900.0
2007-07-31 10:20:00,21.37,21.38,21.32,21.33,155600.0,12.104,12.1097,12.0757,12.0814,155600.0
2007-07-31 10:30:00,21.32,21.35,21.32,21.34,58700.0,12.0757,12.0927,12.0757,12.087,58700.0
2007-07-31 10:40:00,21.35,21.35,21.29,21.29,115500.0,12.0927,12.0927,12.0587,12.0587,115500.0
2007-07-31 10:50:00,21.3,21.33,21.26,21.31,124100.0,12.0644,12.0814,12.0417,12.07,124100.0
2007-07-31 11:00:00,21.3,21.32,21.28,21.31,75300.0,12.0644,12.0757,12.0531,12.07,75300.0
2007-07-31 11:10:00,21.32,21.36,21.3,21.35,102800.0,12.0757,12.0984,12.0644,12.0927,102800.0
2007-07-31 11:20:00,21.35,21.37,21.34,21.37,100100.0,12.0927,12.104,12.087,12.104,100100.0
2007-07-31 11:30:00,21.37,21.41,21.36,21.39,104700.0,12.104,12.1267,12.0984,12.1154,104700.0
2007-07-31 11:40:00,21.4,21.42,21.34,21.41,120600.0,12.121,12.1323,12.087,12.1267,120600.0
2007-07-31 11:50:00,21.41,21.43,21.41,21.42,56900.0,12.1267,12.138,12.1267,12.1323,56900.0
2007-07-31 12:00:00,21.42,21.43,21.39,21.41,70600.0,12.1323,12.138,12.1154,12.1267,70600.0
2007-07-31 12:10:00,21.4,21.41,21.34,21.37,84700.0,12.121,12.1267,12.087,12.104,84700.0
2007-07-31 12:20:00,21.36,21.38,21.34,21.36,85400.0,12.0984,12.1097,12.087,12.0984,85400.0
2007-07-31 12:30:00,21.36,21.41,21.36,21.4,65300.0,12.0984,12.1267,12.0984,12.121,65300.0
2007-07-31 12:40:00,21.41,21.42,21.4,21.41,40600.0,12.1267,12.1323,12.121,12.1267,40600.0
2007-07-31 12:50:00,21.42,21.42,21.4,21.42,46700.0,12.1323,12.1323,12.121,12.1323,46700.0
2007-07-31 13:00:00,21.42,21.45,21.41,21.43,68600.0,12.1323,12.1493,12.1267,12.138,68600.0
2007-07-31 13:10:00,21.43,21.47,21.41,21.42,88100.0,12.138,12.1607,12.1267,12.1323,88100.0
2007-07-31 13:20:00,21.43,21.44,21.36,21.36,58400.0,12.138,12.1437,12.0984,12.0984,58400.0
2007-07-31 13:30:00,21.37,21.41,21.33,21.34,97500.0,12.104,12.1267,12.0814,12.087,97500.0
2007-07-31 13:40:00,21.33,21.34,21.3,21.33,99900.0,12.0814,12.087,12.0644,12.0814,99900.0
2007-07-31 13:50:00,21.32,21.38,21.29,21.36,87400.0,12.0757,12.1097,12.0587,12.0984,87400.0
2007-07-31 14:00:00,21.36,21.38,21.31,21.31,51900.0,12.0984,12.1097,12.07,12.07,51900.0
2007-07-31 14:10:00,21.32,21.37,21.3,21.33,87400.0,12.0757,12.104,12.0644,12.0814,87400.0
2007-07-31 14:20:00,21.34,21.34,21.28,21.29,110800.0,12.087,12.087,12.0531,12.0587,110800.0
2007-07-31 14:30:00,21.29,21.29,21.11,21.13,339900.0,12.0587,12.0587,11.9568,11.9681,339900.0
2007-07-31 14:40:00,21.13,21.2,21.11,21.16,156800.0,11.9681,12.0077,11.9568,11.9851,156800.0
2007-07-31 14:50:00,21.17,21.17,21.07,21.13,173900.0,11.9907,11.9907,11.9341,11.9681,173900.0
2007-07-31 15:00:00,21.12,21.2,21.08,21.14,196500.0,11.9624,12.0077,11.9398,11.9738,196500.0
2007-07-31 15:10:00,21.14,21.14,21.05,21.09,176800.0,11.9738,11.9738,11.9228,11.9454,176800.0
2007-07-31 15:20:00,21.1,21.14,21.06,21.06,312000.0,11.9511,11.9738,11.9284,11.9284,312000.0
2007-07-31 15:30:00,21.07,21.12,21.06,21.06,278300.0,11.9341,11.9624,11.9284,11.9284,278300.0
2007-07-31 15:40:00,21.06,21.08,20.93,20.97,316700.0,11.9284,11.9398,11.8548,11.8775,316700.0
2007-07-31 15:50:00,20.97,21.06,20.96,20.96,390600.0,11.8775,11.9284,11.8718,11.8718,390600.0
2007-08-01 09:30:00,20.91,21.1,20.81,21.01,104900.0,11.8435,11.9511,11.7868,11.9001,104900.0
2007-08-01 09:40:00,21.01,21.02,20.73,20.8,167300.0,11.9001,11.9058,11.7415,11.7812,167300.0
2007-08-01 09:50:00,20.8,20.87,20.76,20.8,145400.0,11.7812,11.8208,11.7585,11.7812,145400.0
2007-08-01 10:00:00,20.79,20.89,20.76,20.87,175100.0,11.7755,11.8322,11.7585,11.8208,175100.0
2007-08-01 10:10:00,20.87,21.07,20.87,21.03,145800.0,11.8208,11.9341,11.8208,11.9114,145800.0
2007-08-01 10:20:00,21.03,21.14,20.93,20.96,139300.0,11.9114,11.9738,11.8548,11.8718,139300.0
2007-08-01 10:30:00,20.96,21.0,20.92,20.97,162500.0,11.8718,11.8945,11.8491,11.8775,162500.0
2007-08-01 10:40:00,20.96,20.99,20.84,20.88,96300.0,11.8718,11.8888,11.8038,11.8265,96300.0
2007-08-01 10:50:00,20.88,20.96,20.84,20.84,144100.0,11.8265,11.8718,11.8038,11.8038,144100.0
2007-08-01 11:00:00,20.84,20.93,20.8,20.91,155800.0,11.8038,11.8548,11.7812,11.8435,155800.0
2007-08-01 11:10:00,20.92,21.14,20.92,21.12,139900.0,11.8491,11.9738,11.8491,11.9624,139900.0
2007-08-01 11:20:00,21.13,21.13,20.97,21.0,109700.0,11.9681,11.9681,11.8775,11.8945,109700.0
2007-08-01 11:30:00,21.0,21.11,20.97,21.1,71400.0,11.8945,11.9568,11.8775,11.9511,71400.0
2007-08-01 11:40:00,21.1,21.12,21.05,21.06,62200.0,11.9511,11.9624,11.9228,11.9284,62200.0
2007-08-01 11:50:00,21.06,21.2,21.0,21.2,79100.0,11.9284,12.0077,11.8945,12.0077,79100.0
2007-08-01 12:00:00,21.19,21.2,21.02,21.09,85900.0,12.0021,12.0077,11.9058,11.9454,85900.0
2007-08-01 12:10:00,21.1,21.27,21.07,21.22,117100.0,11.9511,12.0474,11.9341,12.0191,117100.0
2007-08-01 12:20:00,21.22,21.24,21.18,21.22,59000.0,12.0191,12.0304,11.9964,12.0191,59000.0
2007-08-01 12:30:00,21.23,21.25,21.17,21.23,111200.0,12.0247,12.0361,11.9907,12.0247,111200.0
2007-08-01 12:40:00,21.23,21.23,21.09,21.12,109900.0,12.0247,12.0247,11.9454,11.9624,109900.0
2007-08-01 12:50:00,21.13,21.13,21.06,21.09,57300.0,11.9681,11.9681,11.9284,11.9454,57300.0
2007-08-01 13:00:00,21.09,21.09,20.96,20.98,82500.0,11.9454,11.9454,11.8718,11.8831,82500.0
2007-08-01 13:10:00,20.99,21.05,20.97,21.0,62500.0,11.8888,11.9228,11.8775,11.8945,62500.0
2007-08-01 13:20:00,21.01,21.06,20.98,21.05,124300.0,11.9001,11.9284,11.8831,11.9228,124300.0
2007-08-01 13:30:00,21.03,21.07,21.0,21.02,68500.0,11.9114,11.9341,11.8945,11.9058,68500.0
2007-08-01 13:40:00,21.01,21.11,20.99,21.02,102700.0,11.9001,11.9568,11.8888,11.9058,102700.0
2007-08-01 13:50:00,21.01,21.08,21.0,21.05,102200.0,11.9001,11.9398,11.8945,11.9228,102200.0
2007-08-01 14:00:00,21.05,21.12,21.02,21.09,80100.0,11.9228,11.9624,11.9058,11.9454,80100.0
2007-08-01 14:10:00,21.09,21.1,21.01,21.03,92000.0,11.9454,11.9511,11.9001,11.9114,92000.0
2007-08-01 14:20:00,21.04,21.09,21.01,21.03,89100.0,11.9171,11.9454,11.9001,11.9114,89100.0
2007-08-01 14:30:00,21.04,21.1,21.01,21.03,114600.0,11.9171,11.9511,11.9001,11.9114,114600.0
2007-08-01 14:40:00,21.02,21.05,20.95,21.02,127900.0,11.9058,11.9228,11.8661,11.9058,127900.0
2007-08-01 14:50:00,21.01,21.05,20.92,20.97,131700.0,11.9001,11.9228,11.8491,11.8775,131700.0
2007-08-01 15:00:00,20.96,21.0,20.9,20.94,131600.0,11.8718,11.8945,11.8378,11.8605,131600.0
2007-08-01 15:10:00,20.94,21.0,20.9,20.95,159900.0,11.8605,11.8945,11.8378,11.8661,159900.0
2007-08-01 15:20:00,20.96,21.04,20.9,21.0,151700.0,11.8718,11.9171,11.8378,11.8945,151700.0
2007-08-01 15:30:00,20.99,21.09,20.95,21.09,185700.0,11.8888,11.9454,11.8661,11.9454,185700.0
2007-08-01 15:40:00,21.09,21.17,21.02,21.15,297000.0,11.9454,11.9907,11.9058,11.9794,297000.0
2007-08-01 15:50:00,21.15,21.35,21.11,21.31,395900.0,11.9794,12.0927,11.9568,12.07,395900.0
2007-08-02 09:30:00,21.22,21.53,21.19,21.51,132700.0,12.0191,12.1947,12.0021,12.1833,132700.0
2007-08-02 09:40:00,21.52,21.63,21.51,21.54,128500.0,12.189,12.2513,12.1833,12.2003,128500.0
2007-08-02 09:50:00,21.56,21.65,21.54,21.63,105200.0,12.2116,12.2626,12.2003,12.2513,105200.0
2007-08-02 10:00:00,21.63,21.63,21.41,21.42,130100.0,12.2513,12.2513,12.1267,12.1323,130100.0
2007-08-02 10:10:00,21.42,21.43,21.37,21.38,118300.0,12.1323,12.138,12.104,12.1097,118300.0
2007-08-02 10:20:00,21.38,21.41,21.33,21.4,108200.0,12.1097,12.1267,12.0814,12.121,108200.0
2007-08-02 10:30:00,21.4,21.51,21.38,21.47,103600.0,12.121,12.1833,12.1097,12.1607,103600.0
2007-08-02 10:40:00,21.47,21.47,21.4,21.41,69800.0,12.1607,12.1607,12.121,12.1267,69800.0
2007-08-02 10:50:00,21.41,21.46,21.39,21.39,89400.0,12.1267,12.155,12.1154,12.1154,89400.0
2007-08-02 11:00:00,21.39,21.4,21.33,21.33,108800.0,12.1154,12.121,12.0814,12.0814,108800.0
2007-08-02 11:10:00,21.33,21.34,21.31,21.31,69800.0,12.0814,12.087,12.07,12.07,69800.0
2007-08-02 11:20:00,21.31,21.41,21.31,21.4,96300.0,12.07,12.1267,12.07,12.121,96300.0
2007-08-02 11:30:00,21.4,21.45,21.39,21.44,89400.0,12.121,12.1493,12.1154,12.1437,89400.0
2007-08-02 11:40:00,21.45,21.45,21.43,21.44,61900.0,12.1493,12.1493,12.138,12.1437,61900.0
2007-08-02 11:50:00,21.45,21.53,21.44,21.53,88100.0,12.1493,12.1947,12.1437,12.1947,88100.0
2007-08-02 12:00:00,21.53,21.53,21.49,21.53,101700.0,12.1947,12.1947,12.172,12.1947,101700.0
2007-08-02 12:10:00,21.52,21.53,21.47,21.48,67000.0,12.189,12.1947,12.1607,12.1663,67000.0
2007-08-02 12:20:00,21.48,21.51,21.46,21.48,76200.0,12.1663,12.1833,12.155,12.1663,76200.0
2007-08-02 12:30:00,21.49,21.5,21.43,21.45,71500.0,12.172,12.1777,12.138,12.1493,71500.0
2007-08-02 12:40:00,21.46,21.47,21.44,21.47,43100.0,12.155,12.1607,12.1437,12.1607,43100.0
2007-08-02 12:50:00,21.47,21.48,21.44,21.44,54100.0,12.1607,12.1663,12.1437,12.1437,54100.0
2007-08-02 13:00:00,21.44,21.44,21.34,21.38,110600.0,12.1437,12.1437,12.087,12.1097,110600.0
2007-08-02 13:10:00,21.38,21.41,21.33,21.4,129100.0,12.1097,12.1267,12.0814,12.121,129100.0
2007-08-02 13:20:00,21.4,21.4,21.32,21.35,106300.0,12.121,12.121,12.0757,12.0927,106300.0
2007-08-02 13:30:00,21.36,21.45,21.35,21.37,105100.0,12.0984,12.1493,12.0927,12.104,105100.0
2007-08-02 13:40:00,21.37,21.4,21.35,21.35,80700.0,12.104,12.121,12.0927,12.0927,80700.0
2007-08-02 13:50:00,21.35,21.42,21.34,21.41,83500.0,12.0927,12.1323,12.087,12.1267,83500.0
2007-08-02 14:00:00,21.4,21.5,21.4,21.45,116600.0,12.121,12.1777,12.121,12.1493,116600.0
2007-08-02 14:10:00,21.46,21.47,21.4,21.4,65100.0,12.155,12.1607,12.121,12.121,65100.0
2007-08-02 14:20:00,21.4,21.44,21.35,21.36,58000.0,12.121,12.1437,12.0927,12.0984,58000.0
2007-08-02 14:30:00,21.36,21.41,21.32,21.32,80000.0,12.0984,12.1267,12.0757,12.0757,80000.0
2007-08-02 14:40:00,21.32,21.35,21.32,21.33,84400.0,12.0757,12.0927,12.0757,12.0814,84400.0
2007-08-02 14:50:00,21.34,21.36,21.29,21.31,122600.0,12.087,12.0984,12.0587,12.07,122600.0
2007-08-02 15:00:00,21.31,21.41,21.31,21.4,103500.0,12.07,12.1267,12.07,12.121,103500.0
2007-08-02 15:10:00,21.41,21.42,21.38,21.39,79200.0,12.1267,12.1323,12.1097,12.1154,79200.0
2007-08-02 15:20:00,21.39,21.55,21.38,21.54,157800.0,12.1154,12.206,12.1097,12.2003,157800.0
2007-08-02 15:30:00,21.54,21.56,21.46,21.49,179400.0,12.2003,12.2116,12.155,12.172,179400.0
2007-08-02 15:40:00,21.49,21.51,21.45,21.48,145400.0,12.172,12.1833,12.1493,12.1663,145400.0
2007-08-02 15:50:00,21.48,21.5,21.45,21.49,172200.0,12.1663,12.1777,12.1493,12.172,172200.0
2007-08-03 09:30:00,21.41,21.59,21.35,21.48,71500.0,12.1267,12.2286,12.0927,12.1663,71500.0
2007-08-03 09:40:00,21.46,21.5,21.45,21.49,63300.0,12.155,12.1777,12.1493,12.172,63300.0
2007-08-03 09:50:00,21.49,21.51,21.39,21.43,102000.0,12.172,12.1833,12.1154,12.138,102000.0
2007-08-03 10:00:00,21.43,21.44,21.3,21.34,184600.0,12.138,12.1437,12.0644,12.087,184600.0
2007-08-03 10:10:00,21.35,21.48,21.3,21.4,112700.0,12.0927,12.1663,12.0644,12.121,112700.0
2007-08-03 10:20:00,21.4,21.5,21.39,21.43,127900.0,12.121,12.1777,12.1154,12.138,127900.0
2007-08-03 10:30:00,21.43,21.48,21.35,21.39,204700.0,12.138,12.1663,12.0927,12.1154,204700.0
2007-08-03 10:40:00,21.39,21.46,21.32,21.35,162300.0,12.1154,12.155,12.0757,12.0927,162300.0
2007-08-03 10:50:00,21.35,21.46,21.34,21.43,87600.0,12.0927,12.155,12.087,12.138,87600.0
2007-08-03 11:00:00,21.43,21.54,21.42,21.52,158300.0,12.138,12.2003,12.1323,12.189,158300.0
2007-08-03 11:10:00,21.51,21.55,21.48,21.49,101700.0,12.1833,12.206,12.1663,12.172,101700.0
2007-08-03 11:20:00,21.49,21.5,21.46,21.5,140200.0,12.172,12.1777,12.155,12.1777,140200.0
2007-08-03 11:30:00,21.5,21.53,21.49,21.51,110300.0,12.1777,12.1947,12.172,12.1833,110300.0
2007-08-03 11:40:00,21.5,21.54,21.45,21.51,125000.0,12.1777,12.2003,12.1493,12.1833,125000.0
2007-08-03 11:50:00,21.52,21.55,21.47,21.52,102800.0,12.189,12.206,12.1607,12.189,102800.0
2007-08-03 12:00:00,21.52,21.58,21.45,21.58,108700.0,12.189,12.223,12.1493,12.223,108700.0
2007-08-03 12:10:00,21.58,21.61,21.56,21.56,103200.0,12.223,12.24,12.2116,12.2116,103200.0
2007-08-03 12:20:00,21.58,21.58,21.51,21.53,90600.0,12.223,12.223,12.1833,12.1947,90600.0
2007-08-03 12:30:00,21.53,21.58,21.48,21.52,107100.0,12.1947,12.223,12.1663,12.189,107100.0
2007-08-03 12:40:00,21.52,21.54,21.5,21.51,53900.0,12.189,12.2003,12.1777,12.1833,53900.0
2007-08-03 12:50:00,21.52,21.54,21.47,21.47,96200.0,12.189,12.2003,12.1607,12.1607,96200.0
2007-08-03 13:00:00,21.48,21.53,21.47,21.52,66500.0,12.1663,12.1947,12.1607,12.189,66500.0
2007-08-03 13:10:00,21.53,21.56,21.51,21.53,78200.0,12.1947,12.2116,12.1833,12.1947,78200.0
2007-08-03 13:20:00,21.52,21.55,21.52,21.54,63500.0,12.189,12.206,12.189,12.2003,63500.0
2007-08-03 13:30:00,21.53,21.54,21.41,21.43,121400.0,12.1947,12.2003,12.1267,12.138,121400.0
2007-08-03 13:40:00,21.43,21.45,21.42,21.44,70400.0,12.138,12.1493,12.1323,12.1437,70400.0
2007-08-03 13:50:00,21.44,21.52,21.44,21.48,90500.0,12.1437,12.189,12.1437,12.1663,90500.0
2007-08-03 14:00:00,21.47,21.58,21.47,21.57,151900.0,12.1607,12.223,12.1607,12.2173,151900.0
2007-08-03 14:10:00,21.56,21.56,21.45,21.49,145600.0,12.2116,12.2116,12.1493,12.172,145600.0
2007-08-03 14:20:00,21.48,21.51,21.41,21.48,295900.0,12.1663,12.1833,12.1267,12.1663,295900.0
2007-08-03 14:30:00,21.49,21.54,21.47,21.48,168800.0,12.172,12.2003,12.1607,12.1663,168800.0
2007-08-03 14:40:00,21.47,21.5,21.43,21.43,147900.0,12.1607,12.1777,12.138,12.138,147900.0
2007-08-03 14:50:00,21.42,21.5,21.42,21.45,167100.0,12.1323,12.1777,12.1323,12.1493,167100.0
2007-08-03 15:00:00,21.46,21.47,21.33,21.35,212900.0,12.155,12.1607,12.0814,12.0927,212900.0
2007-08-03 15:10:00,21.35,21.43,21.35,21.42,179200.0,12.0927,12.138,12.0927,12.1323,179200.0
2007-08-03 15:20:00,21.42,21.44,21.32,21.33,195700.0,12.1323,12.1437,12.0757,12.0814,195700.0
2007-08-03 15:30:00,21.32,21.39,21.26,21.26,261500.0,12.0757,12.1154,12.0417,12.0417,261500.0
2007-08-03 15:40:00,21.26,21.27,21.17,21.18,518100.0,12.0417,12.0474,11.9907,11.9964,518100.0
2007-08-03 15:50:00,21.18,21.24,21.0,21.08,449900.0,11.9964,12.0304,11.8945,11.9398,449900.0
2007-08-06 09:30:00,21.02,21.17,21.0,21.07,132000.0,11.9058,11.9907,11.8945,11.9341,132000.0
2007-08-06 09:40:00,21.06,21.15,21.03,21.05,176000.0,11.9284,11.9794,11.9114,11.9228,176000.0
2007-08-06 09:50:00,21.04,21.23,20.95,21.22,262200.0,11.9171,12.0247,11.8661,12.0191,262200.0
2007-08-06 10:00:00,21.22,21.25,21.2,21.25,166200.0,12.0191,12.0361,12.0077,12.0361,166200.0
2007-08-06 10:10:00,21.24,21.25,21.2,21.21,115100.0,12.0304,12.0361,12.0077,12.0134,115100.0
2007-08-06 10:20:00,21.21,21.22,21.09,21.14,170300.0,12.0134,12.0191,11.9454,11.9738,170300.0
2007-08-06 10:30:00,21.13,21.23,21.11,21.17,158000.0,11.9681,12.0247,11.9568,11.9907,158000.0
2007-08-06 10:40:00,21.17,21.18,21.09,21.17,171400.0,11.9907,11.9964,11.9454,11.9907,171400.0
2007-08-06 10:50:00,21.17,21.2,21.14,21.2,147700.0,11.9907,12.0077,11.9738,12.0077,147700.0
2007-08-06 11:00:00,21.19,21.21,21.16,21.21,127100.0,12.0021,12.0134,11.9851,12.0134,127100.0
2007-08-06 11:10:00,21.2,21.38,21.2,21.35,200700.0,12.0077,12.1097,12.0077,12.0927,200700.0
2007-08-06 11:20:00,21.35,21.46,21.33,21.46,155400.0,12.0927,12.155,12.0814,12.155,155400.0
2007-08-06 11:30:00,21.46,21.5,21.45,21.46,184300.0,12.155,12.1777,12.1493,12.155,184300.0
2007-08-06 11:40:00,21.46,21.51,21.45,21.5,188300.0,12.155,12.1833,12.1493,12.1777,188300.0
2007-08-06 11:50:00,21.49,21.56,21.43,21.43,229600.0,12.172,12.2116,12.138,12.138,229600.0
2007-08-06 12:00:00,21.44,21.44,21.29,21.41,225300.0,12.1437,12.1437,12.0587,12.1267,225300.0
2007-08-06 12:10:00,21.41,21.43,21.37,21.37,94700.0,12.1267,12.138,12.104,12.104,94700.0
2007-08-06 12:20:00,21.38,21.38,21.3,21.35,93500.0,12.1097,12.1097,12.0644,12.0927,93500.0
2007-08-06 12:30:00,21.35,21.35,21.29,21.34,153600.0,12.0927,12.0927,12.0587,12.087,153600.0
2007-08-06 12:40:00,21.35,21.41,21.33,21.41,86900.0,12.0927,12.1267,12.0814,12.1267,86900.0
2007-08-06 12:50:00,21.41,21.42,21.35,21.37,184100.0,12.1267,12.1323,12.0927,12.104,184100.0
2007-08-06 13:00:00,21.36,21.4,21.36,21.37,256500.0,12.0984,12.121,12.0984,12.104,256500.0
2007-08-06 13:10:00,21.37,21.45,21.36,21.4,186300.0,12.104,12.1493,12.0984,12.121,186300.0
2007-08-06 13:20:00,21.39,21.43,21.37,21.38,109800.0,12.1154,12.138,12.104,12.1097,109800.0
2007-08-06 13:30:00,21.38,21.39,21.34,21.35,120100.0,12.1097,12.1154,12.087,12.0927,120100.0
2007-08-06 13:40:00,21.34,21.39,21.31,21.31,93500.0,12.087,12.1154,12.07,12.07,93500.0
2007-08-06 13:50:00,21.32,21.36,21.31,21.35,85500.0,12.0757,12.0984,12.07,12.0927,85500.0
2007-08-06 14:00:00,21.34,21.45,21.34,21.45,122800.0,12.087,12.1493,12.087,12.1493,122800.0
2007-08-06 14:10:00,21.45,21.48,21.39,21.45,205500.0,12.1493,12.1663,12.1154,12.1493,205500.0
2007-08-06 14:20:00,21.45,21.47,21.38,21.39,243000.0,12.1493,12.1607,12.1097,12.1154,243000.0
2007-08-06 14:30:00,21.39,21.46,21.39,21.45,205900.0,12.1154,12.155,12.1154,12.1493,205900.0
2007-08-06 14:40:00,21.45,21.5,21.44,21.46,234100.0,12.1493,12.1777,12.1437,12.155,234100.0
2007-08-06 14:50:00,21.47,21.5,21.46,21.5,135900.0,12.1607,12.1777,12.155,12.1777,135900.0
2007-08-06 15:00:00,21.5,21.54,21.47,21.52,304600.0,12.1777,12.2003,12.1607,12.189,304600.0
2007-08-06 15:10:00,21.52,21.56,21.5,21.54,280300.0,12.189,12.2116,12.1777,12.2003,280300.0
2007-08-06 15:20:00,21.53,21.56,21.51,21.55,232400.0,12.1947,12.2116,12.1833,12.206,232400.0
2007-08-06 15:30:00,21.55,21.58,21.53,21.55,264700.0,12.206,12.223,12.1947,12.206,264700.0
2007-08-06 15:40:00,21.55,21.73,21.53,21.72,406200.0,12.206,12.3079,12.1947,12.3023,406200.0
2007-08-06 15:50:00,21.72,21.73,21.62,21.64,440200.0,12.3023,12.3079,12.2456,12.257,440200.0
2007-08-07 09:30:00,21.46,21.62,21.41,21.56,151500.0,12.155,12.2456,12.1267,12.2116,151500.0
2007-08-07 09:40:00,21.56,21.57,21.48,21.5,134400.0,12.2116,12.2173,12.1663,12.1777,134400.0
2007-08-07 09:50:00,21.5,21.59,21.48,21.53,236100.0,12.1777,12.2286,12.1663,12.1947,236100.0
2007-08-07 10:00:00,21.52,21.55,21.47,21.52,302900.0,12.189,12.206,12.1607,12.189,302900.0
2007-08-07 10:10:00,21.52,21.55,21.49,21.5,177800.0,12.189,12.206,12.172,12.1777,177800.0
2007-08-07 10:20:00,21.51,21.52,21.45,21.47,422800.0,12.1833,12.189,12.1493,12.1607,422800.0
2007-08-07 10:30:00,21.47,21.47,21.42,21.42,124800.0,12.1607,12.1607,12.1323,12.1323,124800.0
2007-08-07 10:40:00,21.42,21.43,21.38,21.4,287000.0,12.1323,12.138,12.1097,12.121,287000.0
2007-08-07 10:50:00,21.4,21.41,21.36,21.36,83500.0,12.121,12.1267,12.0984,12.0984,83500.0
2007-08-07 11:00:00,21.36,21.44,21.36,21.4,107000.0,12.0984,12.1437,12.0984,12.121,107000.0
2007-08-07 11:10:00,21.41,21.47,21.4,21.46,101800.0,12.1267,12.1607,12.121,12.155,101800.0
2007-08-07 11:20:00,21.45,21.5,21.45,21.5,81500.0,12.1493,12.1777,12.1493,12.1777,81500.0
2007-08-07 11:30:00,21.5,21.51,21.47,21.47,147500.0,12.1777,12.1833,12.1607,12.1607,147500.0
2007-08-07 11:40:00,21.47,21.58,21.47,21.57,174500.0,12.1607,12.223,12.1607,12.2173,174500.0
2007-08-07 11:50:00,21.57,21.57,21.52,21.55,143700.0,12.2173,12.2173,12.189,12.206,143700.0
2007-08-07 12:00:00,21.56,21.6,21.53,21.58,297700.0,12.2116,12.2343,12.1947,12.223,297700.0
2007-08-07 12:10:00,21.58,21.59,21.54,21.55,112800.0,12.223,12.2286,12.2003,12.206,112800.0
2007-08-07 12:20:00,21.54,21.55,21.54,21.55,57800.0,12.2003,12.206,12.2003,12.206,57800.0
2007-08-07 12:30:00,21.55,21.55,21.49,21.49,171300.0,12.206,12.206,12.172,12.172,171300.0
2007-08-07 12:40:00,21.49,21.5,21.48,21.49,84000.0,12.172,12.1777,12.1663,12.172,84000.0
2007-08-07 12:50:00,21.5,21.53,21.48,21.49,166400.0,12.1777,12.1947,12.1663,12.172,166400.0
2007-08-07 13:00:00,21.5,21.52,21.49,21.52,78800.0,12.1777,12.189,12.172,12.189,78800.0
2007-08-07 13:10:00,21.52,21.52,21.44,21.45,211400.0,12.189,12.189,12.1437,12.1493,211400.0
2007-08-07 13:20:00,21.45,21.49,21.43,21.43,119200.0,12.1493,12.172,12.138,12.138,119200.0
2007-08-07 13:30:00,21.43,21.46,21.38,21.38,149900.0,12.138,12.155,12.1097,12.1097,149900.0
2007-08-07 13:40:00,21.39,21.44,21.38,21.43,110600.0,12.1154,12.1437,12.1097,12.138,110600.0
2007-08-07 13:50:00,21.44,21.45,21.42,21.43,105900.0,12.1437,12.1493,12.1323,12.138,105900.0
2007-08-07 14:00:00,21.44,21.45,21.42,21.44,111500.0,12.1437,12.1493,12.1323,12.1437,111500.0
2007-08-07 14:10:00,21.45,21.5,21.34,21.34,305200.0,12.1493,12.1777,12.087,12.087,305200.0
2007-08-07 14:20:00,21.34,21.44,21.33,21.35,314200.0,12.087,12.1437,12.0814,12.0927,314200.0
2007-08-07 14:30:00,21.34,21.35,21.28,21.34,285700.0,12.087,12.0927,12.0531,12.087,285700.0
2007-08-07 14:40:00,21.34,21.44,21.31,21.44,332000.0,12.087,12.1437,12.07,12.1437,332000.0
2007-08-07 14:50:00,21.43,21.55,21.43,21.54,380000.0,12.138,12.206,12.138,12.2003,380000.0
2007-08-07 15:00:00,21.54,21.7,21.53,21.57,612100.0,12.2003,12.2909,12.1947,12.2173,612100.0
2007-08-07 15:10:00,21.57,21.62,21.55,21.6,290800.0,12.2173,12.2456,12.206,12.2343,290800.0
2007-08-07 15:20:00,21.6,21.62,21.58,21.59,296600.0,12.2343,12.2456,12.223,12.2286,296600.0
2007-08-07 15:30:00,21.6,21.67,21.59,21.62,450600.0,12.2343,12.2739,12.2286,12.2456,450600.0
2007-08-07 15:40:00,21.62,21.64,21.5,21.51,365600.0,12.2456,12.257,12.1777,12.1833,365600.0
2007-08-07 15:50:00,21.51,21.56,21.47,21.53,386600.0,12.1833,12.2116,12.1607,12.1947,386600.0
2007-08-08 09:30:00,21.7,21.76,21.63,21.69,238200.0,12.2909,12.3249,12.2513,12.2853,238200.0
2007-08-08 09:40:00,21.7,21.72,21.64,21.71,414900.0,12.2909,12.3023,12.257,12.2966,414900.0
2007-08-08 09:50:00,21.71,21.73,21.68,21.71,289900.0,12.2966,12.3079,12.2796,12.2966,289900.0
2007-08-08 10:00:00,21.7,21.73,21.64,21.67,229400.0,12.2909,12.3079,12.257,12.2739,229400.0
2007-08-08 10:10:00,21.68,21.78,21.67,21.74,377100.0,12.2796,12.3363,12.2739,12.3136,377100.0
2007-08-08 10:20:00,21.75,21.78,21.73,21.77,268700.0,12.3193,12.3363,12.3079,12.3306,268700.0
2007-08-08 10:30:00,21.76,21.81,21.74,21.8,261800.0,12.3249,12.3532,12.3136,12.3476,261800.0
2007-08-08 10:40:00,21.79,21.85,21.78,21.85,325600.0,12.3419,12.3759,12.3363,12.3759,325600.0
2007-08-08 10:50:00,21.85,21.99,21.84,21.98,412500.0,12.3759,12.4552,12.3702,12.4495,412500.0
2007-08-08 11:00:00,21.98,22.06,21.93,21.96,459500.0,12.4495,12.4948,12.4212,12.4382,459500.0
2007-08-08 11:10:00,21.96,21.97,21.94,21.95,85400.0,12.4382,12.4439,12.4269,12.4325,85400.0
2007-08-08 11:20:00,21.94,21.97,21.94,21.95,136900.0,12.4269,12.4439,12.4269,12.4325,136900.0
2007-08-08 11:30:00,21.95,22.08,21.94,22.08,206100.0,12.4325,12.5062,12.4269,12.5062,206100.0
2007-08-08 11:40:00,22.08,22.23,22.06,22.22,319800.0,12.5062,12.5911,12.4948,12.5855,319800.0
2007-08-08 11:50:00,22.23,22.4,22.21,22.4,673200.0,12.5911,12.6874,12.5798,12.6874,673200.0
2007-08-08 12:00:00,22.39,22.39,22.29,22.34,246400.0,12.6818,12.6818,12.6251,12.6534,246400.0
2007-08-08 12:10:00,22.34,22.34,22.24,22.3,247300.0,12.6534,12.6534,12.5968,12.6308,247300.0
2007-08-08 12:20:00,22.3,22.33,22.25,22.28,233300.0,12.6308,12.6478,12.6025,12.6195,233300.0
2007-08-08 12:30:00,22.27,22.29,22.21,22.23,214600.0,12.6138,12.6251,12.5798,12.5911,214600.0
2007-08-08 12:40:00,22.22,22.26,22.2,22.26,172000.0,12.5855,12.6081,12.5741,12.6081,172000.0
2007-08-08 12:50:00,22.26,22.26,22.2,22.2,358100.0,12.6081,12.6081,12.5741,12.5741,358100.0
2007-08-08 13:00:00,22.2,22.24,22.19,22.24,70800.0,12.5741,12.5968,12.5685,12.5968,70800.0
2007-08-08 13:10:00,22.23,22.25,22.21,22.24,249700.0,12.5911,12.6025,12.5798,12.5968,249700.0
2007-08-08 13:20:00,22.24,22.27,22.22,22.27,483200.0,12.5968,12.6138,12.5855,12.6138,483200.0
2007-08-08 13:30:00,22.27,22.44,22.25,22.44,321800.0,12.6138,12.7101,12.6025,12.7101,321800.0
2007-08-08 13:40:00,22.44,22.71,22.43,22.71,215300.0,12.7101,12.863,12.7044,12.863,215300.0
2007-08-08 13:50:00,22.72,22.85,22.7,22.8,359800.0,12.8687,12.9423,12.8573,12.914,359800.0
2007-08-08 14:00:00,22.81,22.84,22.78,22.82,177400.0,12.9196,12.9366,12.9027,12.9253,177400.0
2007-08-08 14:10:00,22.82,22.99,22.81,22.96,218500.0,12.9253,13.0216,12.9196,13.0046,218500.0
2007-08-08 14:20:00,22.97,23.13,22.96,23.12,317100.0,13.0103,13.1009,13.0046,13.0952,317100.0
2007-08-08 14:30:00,23.12,23.18,23.08,23.11,214100.0,13.0952,13.1292,13.0726,13.0896,214100.0
2007-08-08 14:40:00,23.11,23.12,23.06,23.1,269600.0,13.0896,13.0952,13.0612,13.0839,269600.0
2007-08-08 14:50:00,23.11,23.16,23.04,23.15,372400.0,13.0896,13.1179,13.0499,13.1122,372400.0
2007-08-08 15:00:00,23.15,23.25,23.0,23.0,480000.0,13.1122,13.1689,13.0273,13.0273,480000.0
2007-08-08 15:10:00,23.0,23.06,22.75,22.82,387700.0,13.0273,13.0612,12.8857,12.9253,387700.0
2007-08-08 15:20:00,22.82,23.0,22.76,22.85,382600.0,12.9253,13.0273,12.8913,12.9423,382600.0
2007-08-08 15:30:00,22.85,22.86,22.64,22.69,450500.0,12.9423,12.948,12.8234,12.8517,450500.0
2007-08-08 15:40:00,22.7,22.73,22.57,22.63,712600.0,12.8573,12.8743,12.7837,12.8177,712600.0
2007-08-08 15:50:00,22.64,23.0,22.61,22.95,573900.0,12.8234,13.0273,12.8064,12.9989,573900.0
2007-08-09 09:30:00,22.7,22.9,22.3,22.68,247100.0,12.8573,12.9706,12.6308,12.846,247100.0
2007-08-09 09:40:00,22.66,22.9,22.64,22.79,201200.0,12.8347,12.9706,12.8234,12.9083,201200.0
2007-08-09 09:50:00,22.79,22.87,22.78,22.86,222700.0,12.9083,12.9536,12.9027,12.948,222700.0
2007-08-09 10:00:00,22.86,23.01,22.84,22.96,454000.0,12.948,13.0329,12.9366,13.0046,454000.0
2007-08-09 10:10:00,22.95,23.39,22.95,23.37,250000.0,12.9989,13.2482,12.9989,13.2368,250000.0
2007-08-09 10:20:00,23.36,23.38,23.1,23.12,260600.0,13.2312,13.2425,13.0839,13.0952,260600.0
2007-08-09 10:30:00,23.12,23.25,23.07,23.17,306500.0,13.0952,13.1689,13.0669,13.1236,306500.0
2007-08-09 10:40:00,23.17,23.24,23.15,23.23,181100.0,13.1236,13.1632,13.1122,13.1575,181100.0
2007-08-09 10:50:00,23.24,23.49,23.23,23.49,250300.0,13.1632,13.3048,13.1575,13.3048,250300.0
2007-08-09 11:00:00,23.5,23.61,23.43,23.45,328100.0,13.3105,13.3728,13.2708,13.2821,328100.0
2007-08-09 11:10:00,23.45,23.45,23.38,23.41,327400.0,13.2821,13.2821,13.2425,13.2595,327400.0
2007-08-09 11:20:00,23.4,23.42,23.37,23.38,140300.0,13.2538,13.2652,13.2368,13.2425,140300.0
2007-08-09 11:30:00,23.39,23.43,23.31,23.31,273700.0,13.2482,13.2708,13.2028,13.2028,273700.0
2007-08-09 11:40:00,23.31,23.39,23.3,23.39,158700.0,13.2028,13.2482,13.1972,13.2482,158700.0
2007-08-09 11:50:00,23.38,23.44,23.38,23.4,239100.0,13.2425,13.2765,13.2425,13.2538,239100.0
2007-08-09 12:00:00,23.4,23.4,23.37,23.39,215500.0,13.2538,13.2538,13.2368,13.2482,215500.0
2007-08-09 12:10:00,23.4,23.43,23.39,23.4,172800.0,13.2538,13.2708,13.2482,13.2538,172800.0
2007-08-09 12:20:00,23.41,23.44,23.38,23.44,267400.0,13.2595,13.2765,13.2425,13.2765,267400.0
2007-08-09 12:30:00,23.44,23.53,23.43,23.51,240600.0,13.2765,13.3275,13.2708,13.3161,240600.0
2007-08-09 12:40:00,23.5,23.5,23.39,23.45,265100.0,13.3105,13.3105,13.2482,13.2821,265100.0
2007-08-09 12:50:00,23.44,23.45,23.36,23.41,375700.0,13.2765,13.2821,13.2312,13.2595,375700.0
2007-08-09 13:00:00,23.41,23.43,23.32,23.34,251300.0,13.2595,13.2708,13.2085,13.2198,251300.0
2007-08-09 13:10:00,23.34,23.35,23.29,23.32,210000.0,13.2198,13.2255,13.1915,13.2085,210000.0
2007-08-09 13:20:00,23.32,23.4,23.31,23.4,194300.0,13.2085,13.2538,13.2028,13.2538,194300.0
2007-08-09 13:30:00,23.4,23.43,23.39,23.42,185500.0,13.2538,13.2708,13.2482,13.2652,185500.0
2007-08-09 13:40:00,23.42,23.45,23.39,23.43,167900.0,13.2652,13.2821,13.2482,13.2708,167900.0
2007-08-09 13:50:00,23.44,23.45,23.37,23.38,166500.0,13.2765,13.2821,13.2368,13.2425,166500.0
2007-08-09 14:00:00,23.37,23.4,23.35,23.4,202800.0,13.2368,13.2538,13.2255,13.2538,202800.0
2007-08-09 14:10:00,23.39,23.44,23.39,23.44,233000.0,13.2482,13.2765,13.2482,13.2765,233000.0
2007-08-09 14:20:00,23.45,23.5,23.38,23.42,257300.0,13.2821,13.3105,13.2425,13.2652,257300.0
2007-08-09 14:30:00,23.42,23.45,23.31,23.42,396000.0,13.2652,13.2821,13.2028,13.2652,396000.0
2007-08-09 14:40:00,23.42,23.48,23.36,23.39,367500.0,13.2652,13.2991,13.2312,13.2482,367500.0
2007-08-09 14:50:00,23.4,23.45,23.37,23.41,315800.0,13.2538,13.2821,13.2368,13.2595,315800.0
2007-08-09 15:00:00,23.41,23.45,23.36,23.42,308500.0,13.2595,13.2821,13.2312,13.2652,308500.0
2007-08-09 15:10:00,23.42,23.53,23.42,23.51,482100.0,13.2652,13.3275,13.2652,13.3161,482100.0
2007-08-09 15:20:00,23.51,23.51,23.41,23.48,543000.0,13.3161,13.3161,13.2595,13.2991,543000.0
2007-08-09 15:30:00,23.48,23.59,23.48,23.49,583800.0,13.2991,13.3614,13.2991,13.3048,583800.0
2007-08-09 15:40:00,23.49,24.0,23.45,23.5,619300.0,13.3048,13.5937,13.2821,13.3105,619300.0
2007-08-09 15:50:00,23.49,23.53,23.37,23.38,699800.0,13.3048,13.3275,13.2368,13.2425,699800.0
2007-08-10 09:30:00,23.27,23.3,23.18,23.25,179000.0,13.1802,13.1972,13.1292,13.1689,179000.0
2007-08-10 09:40:00,23.25,23.27,23.23,23.25,280500.0,13.1689,13.1802,13.1575,13.1689,280500.0
2007-08-10 09:50:00,23.24,23.33,23.22,23.23,405400.0,13.1632,13.2142,13.1519,13.1575,405400.0
2007-08-10 10:00:00,23.23,23.26,23.16,23.19,187000.0,13.1575,13.1745,13.1179,13.1349,187000.0
2007-08-10 10:10:00,23.18,23.31,23.16,23.25,184500.0,13.1292,13.2028,13.1179,13.1689,184500.0
2007-08-10 10:20:00,23.24,23.32,23.23,23.29,147000.0,13.1632,13.2085,13.1575,13.1915,147000.0
2007-08-10 10:30:00,23.3,23.3,23.27,23.3,161200.0,13.1972,13.1972,13.1802,13.1972,161200.0
2007-08-10 10:40:00,23.3,23.3,23.28,23.29,214100.0,13.1972,13.1972,13.1859,13.1915,214100.0
2007-08-10 10:50:00,23.3,23.33,23.26,23.27,257200.0,13.1972,13.2142,13.1745,13.1802,257200.0
2007-08-10 11:00:00,23.28,23.34,23.27,23.3,363800.0,13.1859,13.2198,13.1802,13.1972,363800.0
2007-08-10 11:10:00,23.3,23.35,23.29,23.34,229300.0,13.1972,13.2255,13.1915,13.2198,229300.0
2007-08-10 11:20:00,23.34,23.35,23.29,23.34,221300.0,13.2198,13.2255,13.1915,13.2198,221300.0
2007-08-10 11:30:00,23.35,23.36,23.29,23.34,179400.0,13.2255,13.2312,13.1915,13.2198,179400.0
2007-08-10 11:40:00,23.34,23.38,23.31,23.35,423700.0,13.2198,13.2425,13.2028,13.2255,423700.0
2007-08-10 11:50:00,23.35,23.39,23.31,23.39,136500.0,13.2255,13.2482,13.2028,13.2482,136500.0
2007-08-10 12:00:00,23.39,23.39,23.29,23.33,460900.0,13.2482,13.2482,13.1915,13.2142,460900.0
2007-08-10 12:10:00,23.32,23.34,23.26,23.34,223200.0,13.2085,13.2198,13.1745,13.2198,223200.0
2007-08-10 12:20:00,23.34,23.34,23.25,23.27,298900.0,13.2198,13.2198,13.1689,13.1802,298900.0
2007-08-10 12:30:00,23.27,23.3,23.15,23.2,234100.0,13.1802,13.1972,13.1122,13.1405,234100.0
2007-08-10 12:40:00,23.19,23.2,23.12,23.14,351900.0,13.1349,13.1405,13.0952,13.1066,351900.0
2007-08-10 12:50:00,23.14,23.17,23.04,23.04,164300.0,13.1066,13.1236,13.0499,13.0499,164300.0
2007-08-10 13:00:00,23.05,23.11,22.89,22.93,325500.0,13.0556,13.0896,12.965,12.9876,325500.0
2007-08-10 13:10:00,22.93,23.0,22.84,22.99,182500.0,12.9876,13.0273,12.9366,13.0216,182500.0
2007-08-10 13:20:00,22.99,23.1,22.99,23.0,143400.0,13.0216,13.0839,13.0216,13.0273,143400.0
2007-08-10 13:30:00,23.0,23.06,22.94,23.05,148200.0,13.0273,13.0612,12.9933,13.0556,148200.0
2007-08-10 13:40:00,23.05,23.1,22.9,23.0,197500.0,13.0556,13.0839,12.9706,13.0273,197500.0
2007-08-10 13:50:00,22.99,23.05,22.85,22.9,181000.0,13.0216,13.0556,12.9423,12.9706,181000.0
2007-08-10 14:00:00,22.9,23.04,22.8,23.0,149100.0,12.9706,13.0499,12.914,13.0273,149100.0
2007-08-10 14:10:00,23.0,23.09,22.95,22.97,139000.0,13.0273,13.0782,12.9989,13.0103,139000.0
2007-08-10 14:20:00,22.99,23.12,22.96,23.08,191400.0,13.0216,13.0952,13.0046,13.0726,191400.0
2007-08-10 14:30:00,23.07,23.07,22.96,22.96,75300.0,13.0669,13.0669,13.0046,13.0046,75300.0
2007-08-10 14:40:00,22.96,23.05,22.96,23.0,71600.0,13.0046,13.0556,13.0046,13.0273,71600.0
2007-08-10 14:50:00,23.0,23.02,22.95,22.97,88000.0,13.0273,13.0386,12.9989,13.0103,88000.0
2007-08-10 15:00:00,22.98,23.15,22.96,23.14,100000.0,13.0159,13.1122,13.0046,13.1066,100000.0
2007-08-10 15:10:00,23.13,23.25,23.11,23.2,212600.0,13.1009,13.1689,13.0896,13.1405,212600.0
2007-08-10 15:20:00,23.2,23.31,23.16,23.19,268100.0,13.1405,13.2028,13.1179,13.1349,268100.0
2007-08-10 15:30:00,23.19,23.3,23.19,23.24,507900.0,13.1349,13.1972,13.1349,13.1632,507900.0
2007-08-10 15:40:00,23.24,23.33,23.21,23.25,591600.0,13.1632,13.2142,13.1462,13.1689,591600.0
2007-08-10 15:50:00,23.25,23.4,23.22,23.33,923100.0,13.1689,13.2538,13.1519,13.2142,923100.0
2007-08-13 09:30:00,23.56,23.56,23.2,23.2,260800.0,13.3444,13.3444,13.1405,13.1405,260800.0
2007-08-13 09:40:00,23.21,23.21,23.02,23.02,118900.0,13.1462,13.1462,13.0386,13.0386,118900.0
2007-08-13 09:50:00,23.02,23.08,22.92,22.92,209700.0,13.0386,13.0726,12.982,12.982,209700.0
2007-08-13 10:00:00,22.93,22.95,22.78,22.84,185100.0,12.9876,12.9989,12.9027,12.9366,185100.0
2007-08-13 10:10:00,22.84,22.86,22.77,22.77,134800.0,12.9366,12.948,12.897,12.897,134800.0
2007-08-13 10:20:00,22.76,22.91,22.75,22.89,194900.0,12.8913,12.9763,12.8857,12.965,194900.0
2007-08-13 10:30:00,22.89,23.05,22.89,23.01,219200.0,12.965,13.0556,12.965,13.0329,219200.0
2007-08-13 10:40:00,23.0,23.01,22.88,22.89,176100.0,13.0273,13.0329,12.9593,12.965,176100.0
2007-08-13 10:50:00,22.89,22.89,22.53,22.67,437600.0,12.965,12.965,12.7611,12.8404,437600.0
2007-08-13 11:00:00,22.69,22.74,22.68,22.71,94400.0,12.8517,12.88,12.846,12.863,94400.0
2007-08-13 11:10:00,22.72,22.92,22.71,22.91,155400.0,12.8687,12.982,12.863,12.9763,155400.0
2007-08-13 11:20:00,22.9,23.0,22.9,22.98,114600.0,12.9706,13.0273,12.9706,13.0159,114600.0
2007-08-13 11:30:00,22.98,23.1,22.98,23.05,119600.0,13.0159,13.0839,13.0159,13.0556,119600.0
2007-08-13 11:40:00,23.05,23.05,22.86,22.87,91300.0,13.0556,13.0556,12.948,12.9536,91300.0
2007-08-13 11:50:00,22.86,22.89,22.77,22.83,101500.0,12.948,12.965,12.897,12.931,101500.0
2007-08-13 12:00:00,22.84,23.0,22.77,22.78,119800.0,12.9366,13.0273,12.897,12.9027,119800.0
2007-08-13 12:10:00,22.78,22.79,22.72,22.72,59500.0,12.9027,12.9083,12.8687,12.8687,59500.0
2007-08-13 12:20:00,22.72,22.73,22.6,22.61,89700.0,12.8687,12.8743,12.8007,12.8064,89700.0
2007-08-13 12:30:00,22.61,22.62,22.53,22.55,146700.0,12.8064,12.812,12.7611,12.7724,146700.0
2007-08-13 12:40:00,22.54,22.55,22.47,22.51,117300.0,12.7667,12.7724,12.7271,12.7497,117300.0
2007-08-13 12:50:00,22.51,22.6,22.5,22.6,130400.0,12.7497,12.8007,12.7441,12.8007,130400.0
2007-08-13 13:00:00,22.59,22.63,22.49,22.56,94300.0,12.795,12.8177,12.7384,12.778,94300.0
2007-08-13 13:10:00,22.55,22.57,22.53,22.55,57100.0,12.7724,12.7837,12.7611,12.7724,57100.0
2007-08-13 13:20:00,22.55,22.56,22.47,22.52,100900.0,12.7724,12.778,12.7271,12.7554,100900.0
2007-08-13 13:30:00,22.53,22.57,22.51,22.55,87500.0,12.7611,12.7837,12.7497,12.7724,87500.0
2007-08-13 13:40:00,22.54,22.57,22.54,22.54,57500.0,12.7667,12.7837,12.7667,12.7667,57500.0
2007-08-13 13:50:00,22.54,22.62,22.54,22.62,56600.0,12.7667,12.812,12.7667,12.812,56600.0
2007-08-13 14:00:00,22.62,22.67,22.62,22.64,75700.0,12.812,12.8404,12.812,12.8234,75700.0
2007-08-13 14:10:00,22.64,22.67,22.63,22.67,46600.0,12.8234,12.8404,12.8177,12.8404,46600.0
2007-08-13 14:20:00,22.67,22.89,22.66,22.88,88400.0,12.8404,12.965,12.8347,12.9593,88400.0
2007-08-13 14:30:00,22.88,22.93,22.87,22.9,78200.0,12.9593,12.9876,12.9536,12.9706,78200.0
2007-08-13 14:40:00,22.9,22.91,22.77,22.78,87400.0,12.9706,12.9763,12.897,12.9027,87400.0
2007-08-13 14:50:00,22.78,22.8,22.64,22.64,115900.0,12.9027,12.914,12.8234,12.8234,115900.0
2007-08-13 15:00:00,22.64,22.68,22.63,22.68,105200.0,12.8234,12.846,12.8177,12.846,105200.0
2007-08-13 15:10:00,22.67,22.72,22.58,22.61,188000.0,12.8404,12.8687,12.7894,12.8064,188000.0
2007-08-13 15:20:00,22.61,22.68,22.57,22.68,184600.0,12.8064,12.846,12.7837,12.846,184600.0
2007-08-13 15:30:00,22.69,22.75,22.64,22.74,151500.0,12.8517,12.8857,12.8234,12.88,151500.0
2007-08-13 15:40:00,22.74,22.75,22.51,22.52,333600.0,12.88,12.8857,12.7497,12.7554,333600.0
2007-08-13 15:50:00,22.52,22.57,22.41,22.46,393600.0,12.7554,12.7837,12.6931,12.7214,393600.0
2007-08-14 09:30:00,22.67,22.81,22.53,22.69,95900.0,12.8404,12.9196,12.7611,12.8517,95900.0
2007-08-14 09:40:00,22.7,22.78,22.68,22.71,103200.0,12.8573,12.9027,12.846,12.863,103200.0
2007-08-14 09:50:00,22.71,22.77,22.68,22.76,95600.0,12.863,12.897,12.846,12.8913,95600.0
2007-08-14 10:00:00,22.75,22.76,22.58,22.58,173500.0,12.8857,12.8913,12.7894,12.7894,173500.0
2007-08-14 10:10:00,22.58,22.58,22.47,22.51,133500.0,12.7894,12.7894,12.7271,12.7497,133500.0
2007-08-14 10:20:00,22.51,22.52,22.47,22.5,74300.0,12.7497,12.7554,12.7271,12.7441,74300.0
2007-08-14 10:30:00,22.49,22.55,22.48,22.52,133500.0,12.7384,12.7724,12.7327,12.7554,133500.0
2007-08-14 10:40:00,22.51,22.51,22.47,22.49,80300.0,12.7497,12.7497,12.7271,12.7384,80300.0
2007-08-14 10:50:00,22.48,22.5,22.28,22.36,192300.0,12.7327,12.7441,12.6195,12.6648,192300.0
2007-08-14 11:00:00,22.36,22.36,22.23,22.23,99000.0,12.6648,12.6648,12.5911,12.5911,99000.0
2007-08-14 11:10:00,22.23,22.33,22.23,22.31,114300.0,12.5911,12.6478,12.5911,12.6364,114300.0
2007-08-14 11:20:00,22.32,22.46,22.32,22.46,342600.0,12.6421,12.7214,12.6421,12.7214,342600.0
2007-08-14 11:30:00,22.45,22.56,22.44,22.49,146700.0,12.7157,12.778,12.7101,12.7384,146700.0
2007-08-14 11:40:00,22.48,22.48,22.4,22.45,100500.0,12.7327,12.7327,12.6874,12.7157,100500.0
2007-08-14 11:50:00,22.45,22.56,22.44,22.5,109300.0,12.7157,12.778,12.7101,12.7441,109300.0
2007-08-14 12:00:00,22.5,22.51,22.48,22.5,41600.0,12.7441,12.7497,12.7327,12.7441,41600.0
2007-08-14 12:10:00,22.51,22.52,22.48,22.51,59400.0,12.7497,12.7554,12.7327,12.7497,59400.0
2007-08-14 12:20:00,22.51,22.52,22.43,22.44,72000.0,12.7497,12.7554,12.7044,12.7101,72000.0
2007-08-14 12:30:00,22.44,22.48,22.43,22.46,45200.0,12.7101,12.7327,12.7044,12.7214,45200.0
2007-08-14 12:40:00,22.46,22.47,22.42,22.45,103800.0,12.7214,12.7271,12.6987,12.7157,103800.0
2007-08-14 12:50:00,22.45,22.48,22.43,22.48,56400.0,12.7157,12.7327,12.7044,12.7327,56400.0
2007-08-14 13:00:00,22.47,22.48,22.45,22.46,48900.0,12.7271,12.7327,12.7157,12.7214,48900.0
2007-08-14 13:10:00,22.46,22.47,22.41,22.42,69900.0,12.7214,12.7271,12.6931,12.6987,69900.0
2007-08-14 13:20:00,22.41,22.41,22.37,22.38,71100.0,12.6931,12.6931,12.6704,12.6761,71100.0
2007-08-14 13:30:00,22.37,22.63,22.37,22.63,215700.0,12.6704,12.8177,12.6704,12.8177,215700.0
2007-08-14 13:40:00,22.63,22.63,22.46,22.49,101200.0,12.8177,12.8177,12.7214,12.7384,101200.0
2007-08-14 13:50:00,22.49,22.61,22.47,22.47,112400.0,12.7384,12.8064,12.7271,12.7271,112400.0
2007-08-14 14:00:00,22.47,22.6,22.39,22.48,111500.0,12.7271,12.8007,12.6818,12.7327,111500.0
2007-08-14 14:10:00,22.47,22.55,22.45,22.55,78000.0,12.7271,12.7724,12.7157,12.7724,78000.0
2007-08-14 14:20:00,22.55,22.57,22.52,22.53,79100.0,12.7724,12.7837,12.7554,12.7611,79100.0
2007-08-14 14:30:00,22.52,22.52,22.4,22.45,97800.0,12.7554,12.7554,12.6874,12.7157,97800.0
2007-08-14 14:40:00,22.45,22.46,22.37,22.41,105500.0,12.7157,12.7214,12.6704,12.6931,105500.0
2007-08-14 14:50:00,22.41,22.42,22.36,22.38,88800.0,12.6931,12.6987,12.6648,12.6761,88800.0
2007-08-14 15:00:00,22.39,22.46,22.39,22.4,145400.0,12.6818,12.7214,12.6818,12.6874,145400.0
2007-08-14 15:10:00,22.4,22.42,22.36,22.41,104400.0,12.6874,12.6987,12.6648,12.6931,104400.0
2007-08-14 15:20:00,22.41,22.53,22.4,22.46,148600.0,12.6931,12.7611,12.6874,12.7214,148600.0
2007-08-14 15:30:00,22.46,22.46,22.3,22.32,131200.0,12.7214,12.7214,12.6308,12.6421,131200.0
2007-08-14 15:40:00,22.33,22.33,22.26,22.3,257100.0,12.6478,12.6478,12.6081,12.6308,257100.0
2007-08-14 15:50:00,22.3,22.31,22.13,22.14,442600.0,12.6308,12.6364,12.5345,12.5402,442600.0
2007-08-15 09:30:00,22.23,22.43,22.2,22.39,85400.0,12.5911,12.7044,12.5741,12.6818,85400.0
2007-08-15 09:40:00,22.41,22.67,22.41,22.5,150400.0,12.6931,12.8404,12.6931,12.7441,150400.0
2007-08-15 09:50:00,22.5,22.67,22.34,22.35,156800.0,12.7441,12.8404,12.6534,12.6591,156800.0
2007-08-15 10:00:00,22.35,22.39,22.04,22.18,162900.0,12.6591,12.6818,12.4835,12.5628,162900.0
2007-08-15 10:10:00,22.18,22.28,22.15,22.24,128500.0,12.5628,12.6195,12.5458,12.5968,128500.0
2007-08-15 10:20:00,22.24,22.4,22.23,22.39,207400.0,12.5968,12.6874,12.5911,12.6818,207400.0
2007-08-15 10:30:00,22.4,22.47,22.38,22.44,300300.0,12.6874,12.7271,12.6761,12.7101,300300.0
2007-08-15 10:40:00,22.44,22.47,22.4,22.42,167700.0,12.7101,12.7271,12.6874,12.6987,167700.0
2007-08-15 10:50:00,22.43,22.44,22.38,22.41,93300.0,12.7044,12.7101,12.6761,12.6931,93300.0
2007-08-15 11:00:00,22.41,22.44,22.34,22.36,122300.0,12.6931,12.7101,12.6534,12.6648,122300.0
2007-08-15 11:10:00,22.35,22.39,22.31,22.33,148400.0,12.6591,12.6818,12.6364,12.6478,148400.0
2007-08-15 11:20:00,22.34,22.36,22.29,22.29,162800.0,12.6534,12.6648,12.6251,12.6251,162800.0
2007-08-15 11:30:00,22.29,22.31,22.23,22.25,249000.0,12.6251,12.6364,12.5911,12.6025,249000.0
2007-08-15 11:40:00,22.25,22.27,22.23,22.26,112400.0,12.6025,12.6138,12.5911,12.6081,112400.0
2007-08-15 11:50:00,22.26,22.26,22.21,22.25,99100.0,12.6081,12.6081,12.5798,12.6025,99100.0
2007-08-15 12:00:00,22.25,22.33,22.24,22.3,106900.0,12.6025,12.6478,12.5968,12.6308,106900.0
2007-08-15 12:10:00,22.32,22.38,22.32,22.35,109700.0,12.6421,12.6761,12.6421,12.6591,109700.0
2007-08-15 12:20:00,22.36,22.37,22.33,22.36,94600.0,12.6648,12.6704,12.6478,12.6648,94600.0
2007-08-15 12:30:00,22.36,22.38,22.34,22.38,84300.0,12.6648,12.6761,12.6534,12.6761,84300.0
2007-08-15 12:40:00,22.38,22.42,22.3,22.37,154600.0,12.6761,12.6987,12.6308,12.6704,154600.0
2007-08-15 12:50:00,22.38,22.41,22.35,22.39,155100.0,12.6761,12.6931,12.6591,12.6818,155100.0
2007-08-15 13:00:00,22.38,22.4,22.34,22.38,93900.0,12.6761,12.6874,12.6534,12.6761,93900.0
2007-08-15 13:10:00,22.38,22.45,22.37,22.45,86700.0,12.6761,12.7157,12.6704,12.7157,86700.0
2007-08-15 13:20:00,22.44,22.5,22.39,22.47,65200.0,12.7101,12.7441,12.6818,12.7271,65200.0
2007-08-15 13:30:00,22.47,22.62,22.47,22.61,64100.0,12.7271,12.812,12.7271,12.8064,64100.0
2007-08-15 13:40:00,22.61,22.64,22.51,22.52,168800.0,12.8064,12.8234,12.7497,12.7554,168800.0
2007-08-15 13:50:00,22.51,22.56,22.47,22.55,66900.0,12.7497,12.778,12.7271,12.7724,66900.0
2007-08-15 14:00:00,22.55,22.59,22.46,22.49,111500.0,12.7724,12.795,12.7214,12.7384,111500.0
2007-08-15 14:10:00,22.49,22.49,22.36,22.43,138000.0,12.7384,12.7384,12.6648,12.7044,138000.0
2007-08-15 14:20:00,22.43,22.5,22.37,22.45,163800.0,12.7044,12.7441,12.6704,12.7157,163800.0
2007-08-15 14:30:00,22.45,22.51,22.38,22.43,149900.0,12.7157,12.7497,12.6761,12.7044,149900.0
2007-08-15 14:40:00,22.43,22.48,22.29,22.29,244600.0,12.7044,12.7327,12.6251,12.6251,244600.0
2007-08-15 14:50:00,22.3,22.41,22.28,22.36,147500.0,12.6308,12.6931,12.6195,12.6648,147500.0
2007-08-15 15:00:00,22.36,22.45,22.33,22.33,113700.0,12.6648,12.7157,12.6478,12.6478,113700.0
2007-08-15 15:10:00,22.33,22.37,22.19,22.33,119000.0,12.6478,12.6704,12.5685,12.6478,119000.0
2007-08-15 15:20:00,22.33,22.35,22.27,22.28,164300.0,12.6478,12.6591,12.6138,12.6195,164300.0
2007-08-15 15:30:00,22.29,22.34,22.21,22.25,210100.0,12.6251,12.6534,12.5798,12.6025,210100.0
2007-08-15 15:40:00,22.26,22.29,22.18,22.23,272900.0,12.6081,12.6251,12.5628,12.5911,272900.0
2007-08-15 15:50:00,22.24,22.24,21.94,22.05,378000.0,12.5968,12.5968,12.4269,12.4892,378000.0
2007-08-16 09:30:00,21.65,22.1,21.65,22.05,117100.0,12.2626,12.5175,12.2626,12.4892,117100.0
2007-08-16 09:40:00,22.05,22.44,22.04,22.18,139500.0,12.4892,12.7101,12.4835,12.5628,139500.0
2007-08-16 09:50:00,22.18,22.2,22.0,22.01,92600.0,12.5628,12.5741,12.4609,12.4665,92600.0
2007-08-16 10:00:00,22.01,22.18,21.95,22.18,81400.0,12.4665,12.5628,12.4325,12.5628,81400.0
2007-08-16 10:10:00,22.17,22.25,21.99,22.03,558400.0,12.5571,12.6025,12.4552,12.4779,558400.0
2007-08-16 10:20:00,22.03,22.03,21.92,21.93,71800.0,12.4779,12.4779,12.4155,12.4212,71800.0
2007-08-16 10:30:00,21.93,22.02,21.92,22.02,92100.0,12.4212,12.4722,12.4155,12.4722,92100.0
2007-08-16 10:40:00,22.01,22.05,21.95,21.95,125300.0,12.4665,12.4892,12.4325,12.4325,125300.0
2007-08-16 10:50:00,21.97,22.05,21.95,21.99,102800.0,12.4439,12.4892,12.4325,12.4552,102800.0
2007-08-16 11:00:00,21.98,22.05,21.97,22.05,191500.0,12.4495,12.4892,12.4439,12.4892,191500.0
2007-08-16 11:10:00,22.06,22.1,22.0,22.0,112600.0,12.4948,12.5175,12.4609,12.4609,112600.0
2007-08-16 11:20:00,22.0,22.04,21.95,22.03,77800.0,12.4609,12.4835,12.4325,12.4779,77800.0
2007-08-16 11:30:00,22.03,22.04,21.95,22.0,88000.0,12.4779,12.4835,12.4325,12.4609,88000.0
2007-08-16 11:40:00,22.0,22.06,21.94,21.97,117600.0,12.4609,12.4948,12.4269,12.4439,117600.0
2007-08-16 11:50:00,21.96,22.04,21.96,22.01,98400.0,12.4382,12.4835,12.4382,12.4665,98400.0
2007-08-16 12:00:00,22.01,22.01,21.77,21.77,98300.0,12.4665,12.4665,12.3306,12.3306,98300.0
2007-08-16 12:10:00,21.8,21.9,21.78,21.9,102200.0,12.3476,12.4042,12.3363,12.4042,102200.0
2007-08-16 12:20:00,21.89,22.0,21.89,21.94,52400.0,12.3986,12.4609,12.3986,12.4269,52400.0
2007-08-16 12:30:00,21.93,21.95,21.82,21.82,51100.0,12.4212,12.4325,12.3589,12.3589,51100.0
2007-08-16 12:40:00,21.82,21.83,21.67,21.78,83800.0,12.3589,12.3646,12.2739,12.3363,83800.0
2007-08-16 12:50:00,21.78,21.89,21.72,21.77,93200.0,12.3363,12.3986,12.3023,12.3306,93200.0
2007-08-16 13:00:00,21.78,22.0,21.72,21.98,140800.0,12.3363,12.4609,12.3023,12.4495,140800.0
2007-08-16 13:10:00,21.97,22.08,21.97,22.05,312800.0,12.4439,12.5062,12.4439,12.4892,312800.0
2007-08-16 13:20:00,22.04,22.07,22.01,22.03,178400.0,12.4835,12.5005,12.4665,12.4779,178400.0
2007-08-16 13:30:00,22.03,22.1,22.02,22.06,177400.0,12.4779,12.5175,12.4722,12.4948,177400.0
2007-08-16 13:40:00,22.05,22.08,21.83,21.88,254700.0,12.4892,12.5062,12.3646,12.3929,254700.0
2007-08-16 13:50:00,21.88,22.07,21.88,22.07,210300.0,12.3929,12.5005,12.3929,12.5005,210300.0
2007-08-16 14:00:00,22.07,22.2,22.0,22.08,239000.0,12.5005,12.5741,12.4609,12.5062,239000.0
2007-08-16 14:10:00,22.07,22.3,22.01,22.23,195600.0,12.5005,12.6308,12.4665,12.5911,195600.0
2007-08-16 14:20:00,22.23,22.25,22.13,22.16,183600.0,12.5911,12.6025,12.5345,12.5515,183600.0
2007-08-16 14:30:00,22.16,22.18,21.94,22.15,182500.0,12.5515,12.5628,12.4269,12.5458,182500.0
2007-08-16 14:40:00,22.14,22.19,22.05,22.05,126600.0,12.5402,12.5685,12.4892,12.4892,126600.0
2007-08-16 14:50:00,22.04,22.17,21.99,22.02,97300.0,12.4835,12.5571,12.4552,12.4722,97300.0
2007-08-16 15:00:00,22.03,22.04,21.82,21.82,119900.0,12.4779,12.4835,12.3589,12.3589,119900.0
2007-08-16 15:10:00,21.82,22.07,21.7,21.96,226400.0,12.3589,12.5005,12.2909,12.4382,226400.0
2007-08-16 15:20:00,21.97,22.12,21.93,22.12,192500.0,12.4439,12.5288,12.4212,12.5288,192500.0
2007-08-16 15:30:00,22.12,22.27,22.08,22.17,302200.0,12.5288,12.6138,12.5062,12.5571,302200.0
2007-08-16 15:40:00,22.17,22.33,22.14,22.21,268500.0,12.5571,12.6478,12.5402,12.5798,268500.0
2007-08-16 15:50:00,22.21,22.55,22.19,22.34,671200.0,12.5798,12.7724,12.5685,12.6534,671200.0
2007-08-17 09:30:00,24.03,24.03,23.03,23.4,782600.0,13.6107,13.6107,13.0443,13.2538,782600.0
2007-08-17 09:40:00,23.39,23.42,22.85,22.98,393400.0,13.2482,13.2652,12.9423,13.0159,393400.0
2007-08-17 09:50:00,22.98,23.11,22.75,22.85,171100.0,13.0159,13.0896,12.8857,12.9423,171100.0
2007-08-17 10:00:00,22.86,23.05,22.82,23.04,165600.0,12.948,13.0556,12.9253,13.0499,165600.0
2007-08-17 10:10:00,23.04,23.08,22.76,22.8,202100.0,13.0499,13.0726,12.8913,12.914,202100.0
2007-08-17 10:20:00,22.79,22.79,22.56,22.58,191200.0,12.9083,12.9083,12.778,12.7894,191200.0
2007-08-17 10:30:00,22.58,22.58,22.25,22.25,323200.0,12.7894,12.7894,12.6025,12.6025,323200.0
2007-08-17 10:40:00,22.25,22.25,21.97,22.01,307900.0,12.6025,12.6025,12.4439,12.4665,307900.0
2007-08-17 10:50:00,22.01,22.63,21.99,22.55,322800.0,12.4665,12.8177,12.4552,12.7724,322800.0
2007-08-17 11:00:00,22.55,22.6,22.25,22.25,264300.0,12.7724,12.8007,12.6025,12.6025,264300.0
2007-08-17 11:10:00,22.25,22.36,22.17,22.26,217800.0,12.6025,12.6648,12.5571,12.6081,217800.0
2007-08-17 11:20:00,22.26,22.27,22.14,22.17,178500.0,12.6081,12.6138,12.5402,12.5571,178500.0
2007-08-17 11:30:00,22.16,22.25,22.1,22.22,181900.0,12.5515,12.6025,12.5175,12.5855,181900.0
2007-08-17 11:40:00,22.22,22.32,22.21,22.31,126800.0,12.5855,12.6421,12.5798,12.6364,126800.0
2007-08-17 11:50:00,22.3,22.35,22.24,22.29,95100.0,12.6308,12.6591,12.5968,12.6251,95100.0
2007-08-17 12:00:00,22.29,22.36,22.27,22.28,82300.0,12.6251,12.6648,12.6138,12.6195,82300.0
2007-08-17 12:10:00,22.28,22.37,22.24,22.34,97400.0,12.6195,12.6704,12.5968,12.6534,97400.0
2007-08-17 12:20:00,22.34,22.4,22.28,22.33,97300.0,12.6534,12.6874,12.6195,12.6478,97300.0
2007-08-17 12:30:00,22.33,22.44,22.33,22.36,122600.0,12.6478,12.7101,12.6478,12.6648,122600.0
2007-08-17 12:40:00,22.37,22.41,22.28,22.28,263400.0,12.6704,12.6931,12.6195,12.6195,263400.0
2007-08-17 12:50:00,22.29,22.33,22.25,22.32,121100.0,12.6251,12.6478,12.6025,12.6421,121100.0
2007-08-17 13:00:00,22.32,22.41,22.32,22.37,125600.0,12.6421,12.6931,12.6421,12.6704,125600.0
2007-08-17 13:10:00,22.38,22.48,22.36,22.47,119800.0,12.6761,12.7327,12.6648,12.7271,119800.0
2007-08-17 13:20:00,22.47,22.51,22.41,22.43,69400.0,12.7271,12.7497,12.6931,12.7044,69400.0
2007-08-17 13:30:00,22.43,22.52,22.4,22.49,83600.0,12.7044,12.7554,12.6874,12.7384,83600.0
2007-08-17 13:40:00,22.49,22.51,22.43,22.46,76300.0,12.7384,12.7497,12.7044,12.7214,76300.0
2007-08-17 13:50:00,22.45,22.46,22.29,22.34,130000.0,12.7157,12.7214,12.6251,12.6534,130000.0
2007-08-17 14:00:00,22.34,22.36,22.26,22.3,130400.0,12.6534,12.6648,12.6081,12.6308,130400.0
2007-08-17 14:10:00,22.3,22.36,22.28,22.34,105000.0,12.6308,12.6648,12.6195,12.6534,105000.0
2007-08-17 14:20:00,22.35,22.35,22.26,22.29,156500.0,12.6591,12.6591,12.6081,12.6251,156500.0
2007-08-17 14:30:00,22.29,22.3,22.24,22.28,85200.0,12.6251,12.6308,12.5968,12.6195,85200.0
2007-08-17 14:40:00,22.28,22.3,22.23,22.27,182500.0,12.6195,12.6308,12.5911,12.6138,182500.0
2007-08-17 14:50:00,22.27,22.36,22.27,22.35,74300.0,12.6138,12.6648,12.6138,12.6591,74300.0
2007-08-17 15:00:00,22.35,22.49,22.3,22.48,144700.0,12.6591,12.7384,12.6308,12.7327,144700.0
2007-08-17 15:10:00,22.49,22.63,22.44,22.61,224500.0,12.7384,12.8177,12.7101,12.8064,224500.0
2007-08-17 15:20:00,22.61,22.61,22.38,22.41,171500.0,12.8064,12.8064,12.6761,12.6931,171500.0
2007-08-17 15:30:00,22.41,22.52,22.41,22.45,289500.0,12.6931,12.7554,12.6931,12.7157,289500.0
2007-08-17 15:40:00,22.45,22.46,22.36,22.39,391500.0,12.7157,12.7214,12.6648,12.6818,391500.0
2007-08-17 15:50:00,22.38,22.41,22.35,22.4,368900.0,12.6761,12.6931,12.6591,12.6874,368900.0
2007-08-20 09:30:00,22.4,22.75,22.35,22.41,129200.0,12.6874,12.8857,12.6591,12.6931,129200.0
2007-08-20 09:40:00,22.39,22.4,22.25,22.29,127500.0,12.6818,12.6874,12.6025,12.6251,127500.0
2007-08-20 09:50:00,22.29,22.29,22.19,22.25,171800.0,12.6251,12.6251,12.5685,12.6025,171800.0
2007-08-20 10:00:00,22.26,22.31,22.13,22.3,137600.0,12.6081,12.6364,12.5345,12.6308,137600.0
2007-08-20 10:10:00,22.3,22.31,22.25,22.3,92300.0,12.6308,12.6364,12.6025,12.6308,92300.0
2007-08-20 10:20:00,22.3,22.32,22.2,22.22,68400.0,12.6308,12.6421,12.5741,12.5855,68400.0
2007-08-20 10:30:00,22.21,22.22,22.03,22.05,156900.0,12.5798,12.5855,12.4779,12.4892,156900.0
2007-08-20 10:40:00,22.05,22.17,22.03,22.08,122400.0,12.4892,12.5571,12.4779,12.5062,122400.0
2007-08-20 10:50:00,22.08,22.29,22.08,22.27,61000.0,12.5062,12.6251,12.5062,12.6138,61000.0
2007-08-20 11:00:00,22.27,22.3,22.22,22.29,49000.0,12.6138,12.6308,12.5855,12.6251,49000.0
2007-08-20 11:10:00,22.29,22.34,22.28,22.29,62400.0,12.6251,12.6534,12.6195,12.6251,62400.0
2007-08-20 11:20:00,22.3,22.39,22.3,22.39,69400.0,12.6308,12.6818,12.6308,12.6818,69400.0
2007-08-20 11:30:00,22.39,22.45,22.36,22.41,67300.0,12.6818,12.7157,12.6648,12.6931,67300.0
2007-08-20 11:40:00,22.41,22.42,22.36,22.36,45000.0,12.6931,12.6987,12.6648,12.6648,45000.0
2007-08-20 11:50:00,22.35,22.37,22.24,22.24,69000.0,12.6591,12.6704,12.5968,12.5968,69000.0
2007-08-20 12:00:00,22.24,22.34,22.22,22.32,69800.0,12.5968,12.6534,12.5855,12.6421,69800.0
2007-08-20 12:10:00,22.31,22.31,22.26,22.3,47500.0,12.6364,12.6364,12.6081,12.6308,47500.0
2007-08-20 12:20:00,22.29,22.3,22.21,22.23,88500.0,12.6251,12.6308,12.5798,12.5911,88500.0
2007-08-20 12:30:00,22.23,22.3,22.2,22.29,39100.0,12.5911,12.6308,12.5741,12.6251,39100.0
2007-08-20 12:40:00,22.29,22.35,22.26,22.3,48300.0,12.6251,12.6591,12.6081,12.6308,48300.0
2007-08-20 12:50:00,22.3,22.31,22.22,22.23,59400.0,12.6308,12.6364,12.5855,12.5911,59400.0
2007-08-20 13:00:00,22.25,22.3,22.21,22.29,47200.0,12.6025,12.6308,12.5798,12.6251,47200.0
2007-08-20 13:10:00,22.29,22.32,22.24,22.26,97200.0,12.6251,12.6421,12.5968,12.6081,97200.0
2007-08-20 13:20:00,22.25,22.26,22.16,22.21,64800.0,12.6025,12.6081,12.5515,12.5798,64800.0
2007-08-20 13:30:00,22.21,22.22,22.08,22.09,92600.0,12.5798,12.5855,12.5062,12.5118,92600.0
2007-08-20 13:40:00,22.09,22.29,22.08,22.29,70500.0,12.5118,12.6251,12.5062,12.6251,70500.0
2007-08-20 13:50:00,22.28,22.28,22.15,22.16,61100.0,12.6195,12.6195,12.5458,12.5515,61100.0
2007-08-20 14:00:00,22.17,22.18,22.13,22.16,44600.0,12.5571,12.5628,12.5345,12.5515,44600.0
2007-08-20 14:10:00,22.15,22.18,22.11,22.15,73600.0,12.5458,12.5628,12.5232,12.5458,73600.0
2007-08-20 14:20:00,22.15,22.2,22.14,22.17,74400.0,12.5458,12.5741,12.5402,12.5571,74400.0
2007-08-20 14:30:00,22.17,22.28,22.16,22.26,91100.0,12.5571,12.6195,12.5515,12.6081,91100.0
2007-08-20 14:40:00,22.26,22.27,22.12,22.12,94200.0,12.6081,12.6138,12.5288,12.5288,94200.0
2007-08-20 14:50:00,22.12,22.23,22.11,22.21,146800.0,12.5288,12.5911,12.5232,12.5798,146800.0
2007-08-20 15:00:00,22.21,22.23,22.16,22.22,166300.0,12.5798,12.5911,12.5515,12.5855,166300.0
2007-08-20 15:10:00,22.22,22.24,22.19,22.23,198700.0,12.5855,12.5968,12.5685,12.5911,198700.0
2007-08-20 15:20:00,22.23,22.3,22.23,22.26,121800.0,12.5911,12.6308,12.5911,12.6081,121800.0
2007-08-20 15:30:00,22.26,22.26,22.06,22.06,258600.0,12.6081,12.6081,12.4948,12.4948,258600.0
2007-08-20 15:40:00,22.06,22.21,22.04,22.2,214300.0,12.4948,12.5798,12.4835,12.5741,214300.0
2007-08-20 15:50:00,22.2,22.22,22.16,22.17,173400.0,12.5741,12.5855,12.5515,12.5571,173400.0
2007-08-21 09:30:00,22.24,22.43,22.09,22.17,63100.0,12.5968,12.7044,12.5118,12.5571,63100.0
2007-08-21 09:40:00,22.17,22.4,22.17,22.4,88800.0,12.5571,12.6874,12.5571,12.6874,88800.0
2007-08-21 09:50:00,22.39,22.45,22.37,22.4,87900.0,12.6818,12.7157,12.6704,12.6874,87900.0
2007-08-21 10:00:00,22.39,22.41,22.27,22.27,118700.0,12.6818,12.6931,12.6138,12.6138,118700.0
2007-08-21 10:10:00,22.27,22.31,22.25,22.3,97500.0,12.6138,12.6364,12.6025,12.6308,97500.0
2007-08-21 10:20:00,22.29,22.33,22.25,22.33,106600.0,12.6251,12.6478,12.6025,12.6478,106600.0
2007-08-21 10:30:00,22.34,22.38,22.32,22.34,103600.0,12.6534,12.6761,12.6421,12.6534,103600.0
2007-08-21 10:40:00,22.34,22.38,22.32,22.35,85900.0,12.6534,12.6761,12.6421,12.6591,85900.0
2007-08-21 10:50:00,22.34,22.35,22.32,22.35,58100.0,12.6534,12.6591,12.6421,12.6591,58100.0
2007-08-21 11:00:00,22.34,22.44,22.34,22.4,143800.0,12.6534,12.7101,12.6534,12.6874,143800.0
2007-08-21 11:10:00,22.4,22.4,22.26,22.3,118700.0,12.6874,12.6874,12.6081,12.6308,118700.0
2007-08-21 11:20:00,22.3,22.39,22.29,22.39,150800.0,12.6308,12.6818,12.6251,12.6818,150800.0
2007-08-21 11:30:00,22.4,22.46,22.39,22.41,132000.0,12.6874,12.7214,12.6818,12.6931,132000.0
2007-08-21 11:40:00,22.41,22.52,22.4,22.5,91600.0,12.6931,12.7554,12.6874,12.7441,91600.0
2007-08-21 11:50:00,22.49,22.51,22.48,22.49,39000.0,12.7384,12.7497,12.7327,12.7384,39000.0
2007-08-21 12:00:00,22.49,22.49,22.43,22.45,53000.0,12.7384,12.7384,12.7044,12.7157,53000.0
2007-08-21 12:10:00,22.44,22.51,22.44,22.51,50700.0,12.7101,12.7497,12.7101,12.7497,50700.0
2007-08-21 12:20:00,22.51,22.53,22.47,22.48,76700.0,12.7497,12.7611,12.7271,12.7327,76700.0
2007-08-21 12:30:00,22.47,22.48,22.34,22.35,123700.0,12.7271,12.7327,12.6534,12.6591,123700.0
2007-08-21 12:40:00,22.35,22.38,22.31,22.34,42400.0,12.6591,12.6761,12.6364,12.6534,42400.0
2007-08-21 12:50:00,22.33,22.39,22.33,22.38,28600.0,12.6478,12.6818,12.6478,12.6761,28600.0
2007-08-21 13:00:00,22.38,22.42,22.37,22.41,33100.0,12.6761,12.6987,12.6704,12.6931,33100.0
2007-08-21 13:10:00,22.4,22.41,22.37,22.41,47200.0,12.6874,12.6931,12.6704,12.6931,47200.0
2007-08-21 13:20:00,22.39,22.41,22.38,22.39,40200.0,12.6818,12.6931,12.6761,12.6818,40200.0
2007-08-21 13:30:00,22.38,22.42,22.38,22.4,35800.0,12.6761,12.6987,12.6761,12.6874,35800.0
2007-08-21 13:40:00,22.41,22.48,22.4,22.46,29800.0,12.6931,12.7327,12.6874,12.7214,29800.0
2007-08-21 13:50:00,22.47,22.48,22.43,22.43,53300.0,12.7271,12.7327,12.7044,12.7044,53300.0
2007-08-21 14:00:00,22.43,22.48,22.42,22.46,33200.0,12.7044,12.7327,12.6987,12.7214,33200.0
2007-08-21 14:10:00,22.47,22.5,22.37,22.39,79600.0,12.7271,12.7441,12.6704,12.6818,79600.0
2007-08-21 14:20:00,22.38,22.44,22.38,22.42,25500.0,12.6761,12.7101,12.6761,12.6987,25500.0
2007-08-21 14:30:00,22.42,22.45,22.4,22.43,39300.0,12.6987,12.7157,12.6874,12.7044,39300.0
2007-08-21 14:40:00,22.43,22.44,22.39,22.43,51500.0,12.7044,12.7101,12.6818,12.7044,51500.0
2007-08-21 14:50:00,22.42,22.45,22.39,22.45,40400.0,12.6987,12.7157,12.6818,12.7157,40400.0
2007-08-21 15:00:00,22.44,22.45,22.42,22.43,52800.0,12.7101,12.7157,12.6987,12.7044,52800.0
2007-08-21 15:10:00,22.43,22.44,22.36,22.41,75000.0,12.7044,12.7101,12.6648,12.6931,75000.0
2007-08-21 15:20:00,22.41,22.45,22.41,22.44,35900.0,12.6931,12.7157,12.6931,12.7101,35900.0
2007-08-21 15:30:00,22.45,22.5,22.42,22.44,117100.0,12.7157,12.7441,12.6987,12.7101,117100.0
2007-08-21 15:40:00,22.43,22.48,22.4,22.47,529900.0,12.7044,12.7327,12.6874,12.7271,529900.0
2007-08-21 15:50:00,22.47,22.48,22.41,22.42,102100.0,12.7271,12.7327,12.6931,12.6987,102100.0
2007-08-22 09:30:00,22.6,22.88,22.55,22.75,92800.0,12.8007,12.9593,12.7724,12.8857,92800.0
2007-08-22 09:40:00,22.75,22.83,22.65,22.72,64200.0,12.8857,12.931,12.829,12.8687,64200.0
2007-08-22 09:50:00,22.72,22.73,22.63,22.63,114100.0,12.8687,12.8743,12.8177,12.8177,114100.0
2007-08-22 10:00:00,22.63,22.71,22.58,22.6,87600.0,12.8177,12.863,12.7894,12.8007,87600.0
2007-08-22 10:10:00,22.59,22.69,22.59,22.67,94000.0,12.795,12.8517,12.795,12.8404,94000.0
2007-08-22 10:20:00,22.67,22.78,22.67,22.78,89100.0,12.8404,12.9027,12.8404,12.9027,89100.0
2007-08-22 10:30:00,22.78,22.78,22.64,22.67,88800.0,12.9027,12.9027,12.8234,12.8404,88800.0
2007-08-22 10:40:00,22.66,22.69,22.66,22.68,54500.0,12.8347,12.8517,12.8347,12.846,54500.0
2007-08-22 10:50:00,22.68,22.75,22.68,22.71,96000.0,12.846,12.8857,12.846,12.863,96000.0
2007-08-22 11:00:00,22.72,22.72,22.62,22.65,84000.0,12.8687,12.8687,12.812,12.829,84000.0
2007-08-22 11:10:00,22.65,22.68,22.64,22.67,28700.0,12.829,12.846,12.8234,12.8404,28700.0
2007-08-22 11:20:00,22.69,22.74,22.67,22.67,100400.0,12.8517,12.88,12.8404,12.8404,100400.0
2007-08-22 11:30:00,22.67,22.71,22.66,22.7,46300.0,12.8404,12.863,12.8347,12.8573,46300.0
2007-08-22 11:40:00,22.7,22.76,22.69,22.74,44000.0,12.8573,12.8913,12.8517,12.88,44000.0
2007-08-22 11:50:00,22.74,22.76,22.72,22.73,46100.0,12.88,12.8913,12.8687,12.8743,46100.0
2007-08-22 12:00:00,22.73,22.81,22.7,22.79,74400.0,12.8743,12.9196,12.8573,12.9083,74400.0
2007-08-22 12:10:00,22.79,22.8,22.72,22.72,59700.0,12.9083,12.914,12.8687,12.8687,59700.0
2007-08-22 12:20:00,22.72,22.73,22.65,22.69,112600.0,12.8687,12.8743,12.829,12.8517,112600.0
2007-08-22 12:30:00,22.69,22.7,22.61,22.69,151500.0,12.8517,12.8573,12.8064,12.8517,151500.0
2007-08-22 12:40:00,22.68,22.75,22.66,22.73,54000.0,12.846,12.8857,12.8347,12.8743,54000.0
2007-08-22 12:50:00,22.72,22.74,22.7,22.72,41900.0,12.8687,12.88,12.8573,12.8687,41900.0
2007-08-22 13:00:00,22.73,22.78,22.71,22.73,106700.0,12.8743,12.9027,12.863,12.8743,106700.0
2007-08-22 13:10:00,22.72,22.74,22.69,22.73,62100.0,12.8687,12.88,12.8517,12.8743,62100.0
2007-08-22 13:20:00,22.72,22.78,22.72,22.75,51400.0,12.8687,12.9027,12.8687,12.8857,51400.0
2007-08-22 13:30:00,22.75,22.77,22.74,22.76,92300.0,12.8857,12.897,12.88,12.8913,92300.0
2007-08-22 13:40:00,22.76,22.77,22.73,22.73,216400.0,12.8913,12.897,12.8743,12.8743,216400.0
2007-08-22 13:50:00,22.73,22.75,22.7,22.75,58800.0,12.8743,12.8857,12.8573,12.8857,58800.0
2007-08-22 14:00:00,22.75,22.75,22.71,22.72,60100.0,12.8857,12.8857,12.863,12.8687,60100.0
2007-08-22 14:10:00,22.73,22.75,22.7,22.72,82300.0,12.8743,12.8857,12.8573,12.8687,82300.0
2007-08-22 14:20:00,22.72,22.73,22.69,22.7,128500.0,12.8687,12.8743,12.8517,12.8573,128500.0
2007-08-22 14:30:00,22.7,22.72,22.66,22.7,91800.0,12.8573,12.8687,12.8347,12.8573,91800.0
2007-08-22 14:40:00,22.69,22.78,22.69,22.76,92400.0,12.8517,12.9027,12.8517,12.8913,92400.0
2007-08-22 14:50:00,22.77,22.8,22.74,22.8,97800.0,12.897,12.914,12.88,12.914,97800.0
2007-08-22 15:00:00,22.79,22.83,22.78,22.81,242100.0,12.9083,12.931,12.9027,12.9196,242100.0
2007-08-22 15:10:00,22.8,22.86,22.79,22.83,96300.0,12.914,12.948,12.9083,12.931,96300.0
2007-08-22 15:20:00,22.84,22.87,22.77,22.8,332100.0,12.9366,12.9536,12.897,12.914,332100.0
2007-08-22 15:30:00,22.8,22.89,22.77,22.87,225200.0,12.914,12.965,12.897,12.9536,225200.0
2007-08-22 15:40:00,22.88,22.89,22.75,22.84,296900.0,12.9593,12.965,12.8857,12.9366,296900.0
2007-08-22 15:50:00,22.84,22.87,22.77,22.85,315300.0,12.9366,12.9536,12.897,12.9423,315300.0
2007-08-23 09:30:00,22.97,23.0,22.72,22.8,74800.0,13.0103,13.0273,12.8687,12.914,74800.0
2007-08-23 09:40:00,22.79,22.82,22.7,22.71,84400.0,12.9083,12.9253,12.8573,12.863,84400.0
2007-08-23 09:50:00,22.7,22.76,22.61,22.67,95700.0,12.8573,12.8913,12.8064,12.8404,95700.0
2007-08-23 10:00:00,22.67,22.75,22.64,22.68,67700.0,12.8404,12.8857,12.8234,12.846,67700.0
2007-08-23 10:10:00,22.68,22.7,22.64,22.67,118200.0,12.846,12.8573,12.8234,12.8404,118200.0
2007-08-23 10:20:00,22.67,22.81,22.64,22.78,84100.0,12.8404,12.9196,12.8234,12.9027,84100.0
2007-08-23 10:30:00,22.79,22.82,22.73,22.78,85000.0,12.9083,12.9253,12.8743,12.9027,85000.0
2007-08-23 10:40:00,22.78,22.81,22.78,22.8,81400.0,12.9027,12.9196,12.9027,12.914,81400.0
2007-08-23 10:50:00,22.8,22.83,22.73,22.74,38100.0,12.914,12.931,12.8743,12.88,38100.0
2007-08-23 11:00:00,22.74,22.74,22.66,22.69,79000.0,12.88,12.88,12.8347,12.8517,79000.0
2007-08-23 11:10:00,22.69,22.71,22.65,22.71,104600.0,12.8517,12.863,12.829,12.863,104600.0
2007-08-23 11:20:00,22.71,22.76,22.66,22.66,82400.0,12.863,12.8913,12.8347,12.8347,82400.0
2007-08-23 11:30:00,22.67,22.68,22.64,22.66,48100.0,12.8404,12.846,12.8234,12.8347,48100.0
2007-08-23 11:40:00,22.66,22.68,22.65,22.65,29000.0,12.8347,12.846,12.829,12.829,29000.0
2007-08-23 11:50:00,22.65,22.66,22.61,22.62,72100.0,12.829,12.8347,12.8064,12.812,72100.0
2007-08-23 12:00:00,22.63,22.68,22.61,22.65,32800.0,12.8177,12.846,12.8064,12.829,32800.0
2007-08-23 12:10:00,22.64,22.68,22.63,22.68,36200.0,12.8234,12.846,12.8177,12.846,36200.0
2007-08-23 12:20:00,22.67,22.69,22.63,22.65,40400.0,12.8404,12.8517,12.8177,12.829,40400.0
2007-08-23 12:30:00,22.65,22.66,22.64,22.65,17400.0,12.829,12.8347,12.8234,12.829,17400.0
2007-08-23 12:40:00,22.66,22.67,22.61,22.62,30600.0,12.8347,12.8404,12.8064,12.812,30600.0
2007-08-23 12:50:00,22.61,22.62,22.53,22.54,97800.0,12.8064,12.812,12.7611,12.7667,97800.0
2007-08-23 13:00:00,22.54,22.58,22.52,22.57,47700.0,12.7667,12.7894,12.7554,12.7837,47700.0
2007-08-23 13:10:00,22.58,22.64,22.58,22.61,61400.0,12.7894,12.8234,12.7894,12.8064,61400.0
2007-08-23 13:20:00,22.61,22.63,22.6,22.63,45200.0,12.8064,12.8177,12.8007,12.8177,45200.0
2007-08-23 13:30:00,22.62,22.7,22.61,22.68,49000.0,12.812,12.8573,12.8064,12.846,49000.0
2007-08-23 13:40:00,22.67,22.75,22.67,22.7,46500.0,12.8404,12.8857,12.8404,12.8573,46500.0
2007-08-23 13:50:00,22.7,22.71,22.66,22.69,49100.0,12.8573,12.863,12.8347,12.8517,49100.0
2007-08-23 14:00:00,22.7,22.73,22.69,22.7,64200.0,12.8573,12.8743,12.8517,12.8573,64200.0
2007-08-23 14:10:00,22.71,22.73,22.7,22.72,44600.0,12.863,12.8743,12.8573,12.8687,44600.0
2007-08-23 14:20:00,22.72,22.72,22.61,22.62,154500.0,12.8687,12.8687,12.8064,12.812,154500.0
2007-08-23 14:30:00,22.62,22.66,22.61,22.64,42000.0,12.812,12.8347,12.8064,12.8234,42000.0
2007-08-23 14:40:00,22.64,22.64,22.53,22.56,64500.0,12.8234,12.8234,12.7611,12.778,64500.0
2007-08-23 14:50:00,22.55,22.61,22.55,22.59,58700.0,12.7724,12.8064,12.7724,12.795,58700.0
2007-08-23 15:00:00,22.58,22.61,22.56,22.6,65700.0,12.7894,12.8064,12.778,12.8007,65700.0
2007-08-23 15:10:00,22.59,22.63,22.53,22.62,116200.0,12.795,12.8177,12.7611,12.812,116200.0
2007-08-23 15:20:00,22.62,22.74,22.62,22.66,88300.0,12.812,12.88,12.812,12.8347,88300.0
2007-08-23 15:30:00,22.65,22.67,22.54,22.57,97100.0,12.829,12.8404,12.7667,12.7837,97100.0
2007-08-23 15:40:00,22.58,22.7,22.56,22.7,110300.0,12.7894,12.8573,12.778,12.8573,110300.0
2007-08-23 15:50:00,22.68,22.7,22.61,22.67,76600.0,12.846,12.8573,12.8064,12.8404,76600.0
2007-08-24 09:30:00,22.56,22.7,22.55,22.64,59000.0,12.778,12.8573,12.7724,12.8234,59000.0
2007-08-24 09:40:00,22.66,22.66,22.43,22.51,93500.0,12.8347,12.8347,12.7044,12.7497,93500.0
2007-08-24 09:50:00,22.51,22.62,22.5,22.61,35600.0,12.7497,12.812,12.7441,12.8064,35600.0
2007-08-24 10:00:00,22.61,22.77,22.53,22.56,72300.0,12.8064,12.897,12.7611,12.778,72300.0
2007-08-24 10:10:00,22.59,22.61,22.45,22.53,117300.0,12.795,12.8064,12.7157,12.7611,117300.0
2007-08-24 10:20:00,22.53,22.59,22.5,22.56,54900.0,12.7611,12.795,12.7441,12.778,54900.0
2007-08-24 10:30:00,22.56,22.58,22.5,22.52,63700.0,12.778,12.7894,12.7441,12.7554,63700.0
2007-08-24 10:40:00,22.53,22.56,22.52,22.56,44000.0,12.7611,12.778,12.7554,12.778,44000.0
2007-08-24 10:50:00,22.55,22.65,22.54,22.63,52900.0,12.7724,12.829,12.7667,12.8177,52900.0
2007-08-24 11:00:00,22.63,22.76,22.62,22.74,56000.0,12.8177,12.8913,12.812,12.88,56000.0
2007-08-24 11:10:00,22.74,22.75,22.69,22.69,36300.0,12.88,12.8857,12.8517,12.8517,36300.0
2007-08-24 11:20:00,22.69,22.75,22.68,22.74,72600.0,12.8517,12.8857,12.846,12.88,72600.0
2007-08-24 11:30:00,22.74,22.76,22.71,22.71,29300.0,12.88,12.8913,12.863,12.863,29300.0
2007-08-24 11:40:00,22.72,22.73,22.71,22.73,25500.0,12.8687,12.8743,12.863,12.8743,25500.0
2007-08-24 11:50:00,22.73,22.76,22.73,22.76,27600.0,12.8743,12.8913,12.8743,12.8913,27600.0
2007-08-24 12:00:00,22.76,22.76,22.74,22.75,29600.0,12.8913,12.8913,12.88,12.8857,29600.0
2007-08-24 12:10:00,22.74,22.74,22.7,22.73,42200.0,12.88,12.88,12.8573,12.8743,42200.0
2007-08-24 12:20:00,22.72,22.78,22.68,22.69,86600.0,12.8687,12.9027,12.846,12.8517,86600.0
2007-08-24 12:30:00,22.68,22.69,22.67,22.68,19400.0,12.846,12.8517,12.8404,12.846,19400.0
2007-08-24 12:40:00,22.68,22.68,22.67,22.68,18700.0,12.846,12.846,12.8404,12.846,18700.0
2007-08-24 12:50:00,22.68,22.7,22.67,22.68,26200.0,12.846,12.8573,12.8404,12.846,26200.0
2007-08-24 13:00:00,22.68,22.71,22.67,22.71,36600.0,12.846,12.863,12.8404,12.863,36600.0
2007-08-24 13:10:00,22.71,22.76,22.7,22.75,31200.0,12.863,12.8913,12.8573,12.8857,31200.0
2007-08-24 13:20:00,22.75,22.75,22.72,22.74,19600.0,12.8857,12.8857,12.8687,12.88,19600.0
2007-08-24 13:30:00,22.74,22.74,22.7,22.7,37000.0,12.88,12.88,12.8573,12.8573,37000.0
2007-08-24 13:40:00,22.7,22.71,22.68,22.71,58600.0,12.8573,12.863,12.846,12.863,58600.0
2007-08-24 13:50:00,22.71,22.77,22.71,22.76,28400.0,12.863,12.897,12.863,12.8913,28400.0
2007-08-24 14:00:00,22.75,22.79,22.75,22.77,66800.0,12.8857,12.9083,12.8857,12.897,66800.0
2007-08-24 14:10:00,22.78,22.8,22.77,22.77,36500.0,12.9027,12.914,12.897,12.897,36500.0
2007-08-24 14:20:00,22.77,22.8,22.75,22.77,43000.0,12.897,12.914,12.8857,12.897,43000.0
2007-08-24 14:30:00,22.76,22.77,22.72,22.72,48600.0,12.8913,12.897,12.8687,12.8687,48600.0
2007-08-24 14:40:00,22.72,22.74,22.7,22.74,39100.0,12.8687,12.88,12.8573,12.88,39100.0
2007-08-24 14:50:00,22.74,22.87,22.74,22.86,58500.0,12.88,12.9536,12.88,12.948,58500.0
2007-08-24 15:00:00,22.86,22.86,22.77,22.78,38600.0,12.948,12.948,12.897,12.9027,38600.0
2007-08-24 15:10:00,22.78,22.8,22.77,22.79,44400.0,12.9027,12.914,12.897,12.9083,44400.0
2007-08-24 15:20:00,22.79,22.79,22.74,22.78,77900.0,12.9083,12.9083,12.88,12.9027,77900.0
2007-08-24 15:30:00,22.78,22.87,22.78,22.86,114900.0,12.9027,12.9536,12.9027,12.948,114900.0
2007-08-24 15:40:00,22.86,22.94,22.86,22.9,105800.0,12.948,12.9933,12.948,12.9706,105800.0
2007-08-24 15:50:00,22.9,22.96,22.87,22.89,142400.0,12.9706,13.0046,12.9536,12.965,142400.0
2007-08-27 09:30:00,22.88,22.88,22.7,22.79,67600.0,12.9593,12.9593,12.8573,12.9083,67600.0
2007-08-27 09:40:00,22.8,22.8,22.72,22.77,50500.0,12.914,12.914,12.8687,12.897,50500.0
2007-08-27 09:50:00,22.77,22.78,22.7,22.74,77000.0,12.897,12.9027,12.8573,12.88,77000.0
2007-08-27 10:00:00,22.75,22.78,22.61,22.67,102000.0,12.8857,12.9027,12.8064,12.8404,102000.0
2007-08-27 10:10:00,22.66,22.82,22.64,22.82,203200.0,12.8347,12.9253,12.8234,12.9253,203200.0
2007-08-27 10:20:00,22.82,22.89,22.81,22.87,186100.0,12.9253,12.965,12.9196,12.9536,186100.0
2007-08-27 10:30:00,22.87,22.89,22.83,22.88,111400.0,12.9536,12.965,12.931,12.9593,111400.0
2007-08-27 10:40:00,22.88,22.93,22.87,22.91,116900.0,12.9593,12.9876,12.9536,12.9763,116900.0
2007-08-27 10:50:00,22.92,23.02,22.91,22.96,95800.0,12.982,13.0386,12.9763,13.0046,95800.0
2007-08-27 11:00:00,22.96,23.0,22.85,22.85,289600.0,13.0046,13.0273,12.9423,12.9423,289600.0
2007-08-27 11:10:00,22.85,22.86,22.72,22.72,90200.0,12.9423,12.948,12.8687,12.8687,90200.0
2007-08-27 11:20:00,22.72,22.79,22.68,22.74,267400.0,12.8687,12.9083,12.846,12.88,267400.0
2007-08-27 11:30:00,22.74,22.76,22.67,22.76,247600.0,12.88,12.8913,12.8404,12.8913,247600.0
2007-08-27 11:40:00,22.76,22.78,22.75,22.77,49500.0,12.8913,12.9027,12.8857,12.897,49500.0
2007-08-27 11:50:00,22.76,22.77,22.75,22.76,39500.0,12.8913,12.897,12.8857,12.8913,39500.0
2007-08-27 12:00:00,22.76,22.76,22.74,22.76,53000.0,12.8913,12.8913,12.88,12.8913,53000.0
2007-08-27 12:10:00,22.76,22.79,22.75,22.77,36200.0,12.8913,12.9083,12.8857,12.897,36200.0
2007-08-27 12:20:00,22.76,22.78,22.74,22.75,38300.0,12.8913,12.9027,12.88,12.8857,38300.0
2007-08-27 12:30:00,22.76,22.8,22.75,22.79,48700.0,12.8913,12.914,12.8857,12.9083,48700.0
2007-08-27 12:40:00,22.79,22.8,22.76,22.77,28400.0,12.9083,12.914,12.8913,12.897,28400.0
2007-08-27 12:50:00,22.77,22.77,22.72,22.73,23400.0,12.897,12.897,12.8687,12.8743,23400.0
2007-08-27 13:00:00,22.73,22.79,22.73,22.78,39500.0,12.8743,12.9083,12.8743,12.9027,39500.0
2007-08-27 13:10:00,22.79,22.79,22.77,22.77,22100.0,12.9083,12.9083,12.897,12.897,22100.0
2007-08-27 13:20:00,22.77,22.78,22.76,22.76,22100.0,12.897,12.9027,12.8913,12.8913,22100.0
2007-08-27 13:30:00,22.77,22.78,22.75,22.75,36600.0,12.897,12.9027,12.8857,12.8857,36600.0
2007-08-27 13:40:00,22.75,22.76,22.74,22.75,77100.0,12.8857,12.8913,12.88,12.8857,77100.0
2007-08-27 13:50:00,22.74,22.76,22.74,22.75,240000.0,12.88,12.8913,12.88,12.8857,240000.0
2007-08-27 14:00:00,22.75,22.81,22.75,22.8,56100.0,12.8857,12.9196,12.8857,12.914,56100.0
2007-08-27 14:10:00,22.8,22.82,22.78,22.8,58700.0,12.914,12.9253,12.9027,12.914,58700.0
2007-08-27 14:20:00,22.8,22.81,22.78,22.79,33100.0,12.914,12.9196,12.9027,12.9083,33100.0
2007-08-27 14:30:00,22.79,22.86,22.78,22.85,93400.0,12.9083,12.948,12.9027,12.9423,93400.0
2007-08-27 14:40:00,22.85,22.86,22.78,22.79,44700.0,12.9423,12.948,12.9027,12.9083,44700.0
2007-08-27 14:50:00,22.8,22.81,22.77,22.79,84700.0,12.914,12.9196,12.897,12.9083,84700.0
2007-08-27 15:00:00,22.79,22.8,22.76,22.8,63800.0,12.9083,12.914,12.8913,12.914,63800.0
2007-08-27 15:10:00,22.8,22.83,22.76,22.8,93000.0,12.914,12.931,12.8913,12.914,93000.0
2007-08-27 15:20:00,22.8,22.82,22.78,22.8,91100.0,12.914,12.9253,12.9027,12.914,91100.0
2007-08-27 15:30:00,22.8,22.8,22.76,22.79,61700.0,12.914,12.914,12.8913,12.9083,61700.0
2007-08-27 15:40:00,22.8,22.82,22.79,22.79,86700.0,12.914,12.9253,12.9083,12.9083,86700.0
2007-08-27 15:50:00,22.79,22.8,22.72,22.74,191900.0,12.9083,12.914,12.8687,12.88,191900.0
2007-08-28 09:30:00,22.29,22.78,22.29,22.71,157100.0,12.6251,12.9027,12.6251,12.863,157100.0
2007-08-28 09:40:00,22.7,22.72,22.55,22.63,227200.0,12.8573,12.8687,12.7724,12.8177,227200.0
2007-08-28 09:50:00,22.63,22.7,22.59,22.66,224900.0,12.8177,12.8573,12.795,12.8347,224900.0
2007-08-28 10:00:00,22.66,22.68,22.61,22.68,167100.0,12.8347,12.846,12.8064,12.846,167100.0
2007-08-28 10:10:00,22.67,22.7,22.63,22.64,128300.0,12.8404,12.8573,12.8177,12.8234,128300.0
2007-08-28 10:20:00,22.63,22.67,22.63,22.67,53500.0,12.8177,12.8404,12.8177,12.8404,53500.0
2007-08-28 10:30:00,22.65,22.7,22.64,22.69,112700.0,12.829,12.8573,12.8234,12.8517,112700.0
2007-08-28 10:40:00,22.69,22.7,22.6,22.65,313200.0,12.8517,12.8573,12.8007,12.829,313200.0
2007-08-28 10:50:00,22.66,22.68,22.64,22.67,52400.0,12.8347,12.846,12.8234,12.8404,52400.0
2007-08-28 11:00:00,22.67,22.69,22.65,22.65,52600.0,12.8404,12.8517,12.829,12.829,52600.0
2007-08-28 11:10:00,22.65,22.67,22.65,22.66,52600.0,12.829,12.8404,12.829,12.8347,52600.0
2007-08-28 11:20:00,22.65,22.68,22.65,22.67,43100.0,12.829,12.846,12.829,12.8404,43100.0
2007-08-28 11:30:00,22.67,22.67,22.65,22.65,36600.0,12.8404,12.8404,12.829,12.829,36600.0
2007-08-28 11:40:00,22.65,22.66,22.57,22.58,99600.0,12.829,12.8347,12.7837,12.7894,99600.0
2007-08-28 11:50:00,22.57,22.68,22.57,22.65,107200.0,12.7837,12.846,12.7837,12.829,107200.0
2007-08-28 12:00:00,22.65,22.66,22.64,22.66,45400.0,12.829,12.8347,12.8234,12.8347,45400.0
2007-08-28 12:10:00,22.65,22.68,22.65,22.67,39100.0,12.829,12.846,12.829,12.8404,39100.0
2007-08-28 12:20:00,22.68,22.68,22.65,22.66,32700.0,12.846,12.846,12.829,12.8347,32700.0
2007-08-28 12:30:00,22.66,22.67,22.62,22.62,58500.0,12.8347,12.8404,12.812,12.812,58500.0
2007-08-28 12:40:00,22.62,22.63,22.6,22.61,27700.0,12.812,12.8177,12.8007,12.8064,27700.0
2007-08-28 12:50:00,22.6,22.69,22.6,22.67,69200.0,12.8007,12.8517,12.8007,12.8404,69200.0
2007-08-28 13:00:00,22.68,22.68,22.65,22.65,37800.0,12.846,12.846,12.829,12.829,37800.0
2007-08-28 13:10:00,22.65,22.66,22.64,22.65,18700.0,12.829,12.8347,12.8234,12.829,18700.0
2007-08-28 13:20:00,22.64,22.68,22.64,22.68,47600.0,12.8234,12.846,12.8234,12.846,47600.0
2007-08-28 13:30:00,22.67,22.68,22.64,22.67,91400.0,12.8404,12.846,12.8234,12.8404,91400.0
2007-08-28 13:40:00,22.67,22.68,22.65,22.65,34200.0,12.8404,12.846,12.829,12.829,34200.0
2007-08-28 13:50:00,22.65,22.65,22.62,22.65,136100.0,12.829,12.829,12.812,12.829,136100.0
2007-08-28 14:00:00,22.65,22.68,22.62,22.67,90800.0,12.829,12.846,12.812,12.8404,90800.0
2007-08-28 14:10:00,22.66,22.68,22.62,22.63,64100.0,12.8347,12.846,12.812,12.8177,64100.0
2007-08-28 14:20:00,22.62,22.65,22.58,22.61,159800.0,12.812,12.829,12.7894,12.8064,159800.0
2007-08-28 14:30:00,22.61,22.67,22.58,22.63,91700.0,12.8064,12.8404,12.7894,12.8177,91700.0
2007-08-28 14:40:00,22.63,22.64,22.58,22.62,104400.0,12.8177,12.8234,12.7894,12.812,104400.0
2007-08-28 14:50:00,22.62,22.62,22.55,22.57,69000.0,12.812,12.812,12.7724,12.7837,69000.0
2007-08-28 15:00:00,22.59,22.61,22.54,22.54,152800.0,12.795,12.8064,12.7667,12.7667,152800.0
2007-08-28 15:10:00,22.55,22.58,22.53,22.57,83300.0,12.7724,12.7894,12.7611,12.7837,83300.0
2007-08-28 15:20:00,22.57,22.61,22.56,22.58,109500.0,12.7837,12.8064,12.778,12.7894,109500.0
2007-08-28 15:30:00,22.57,22.58,22.48,22.5,244800.0,12.7837,12.7894,12.7327,12.7441,244800.0
2007-08-28 15:40:00,22.51,22.51,22.45,22.48,236200.0,12.7497,12.7497,12.7157,12.7327,236200.0
2007-08-28 15:50:00,22.48,22.53,22.45,22.49,298300.0,12.7327,12.7611,12.7157,12.7384,298300.0
2007-08-29 09:30:00,21.05,21.05,20.61,20.7,361200.0,13.0865,13.0865,12.813,12.869,361200.0
2007-08-29 09:40:00,20.71,20.72,20.63,20.65,137100.0,12.8752,12.8814,12.8254,12.8379,137100.0
2007-08-29 09:50:00,20.65,20.66,20.45,20.56,186400.0,12.8379,12.8441,12.7135,12.7819,186400.0
2007-08-29 10:00:00,20.57,20.57,20.41,20.43,145700.0,12.7881,12.7881,12.6887,12.7011,145700.0
2007-08-29 10:10:00,20.42,20.47,20.37,20.43,133800.0,12.6949,12.726,12.6638,12.7011,133800.0
2007-08-29 10:20:00,20.44,20.57,20.41,20.48,150000.0,12.7073,12.7881,12.6887,12.7322,150000.0
2007-08-29 10:30:00,20.48,20.48,20.36,20.38,120300.0,12.7322,12.7322,12.6576,12.67,120300.0
2007-08-29 10:40:00,20.38,20.47,20.34,20.37,243100.0,12.67,12.726,12.6451,12.6638,243100.0
2007-08-29 10:50:00,20.36,20.5,20.36,20.5,161600.0,12.6576,12.7446,12.6576,12.7446,161600.0
2007-08-29 11:00:00,20.5,20.51,20.42,20.42,184600.0,12.7446,12.7508,12.6949,12.6949,184600.0
2007-08-29 11:10:00,20.42,20.43,20.4,20.41,101900.0,12.6949,12.7011,12.6824,12.6887,101900.0
2007-08-29 11:20:00,20.41,20.41,20.38,20.4,112700.0,12.6887,12.6887,12.67,12.6824,112700.0
2007-08-29 11:30:00,20.41,20.5,20.41,20.48,98600.0,12.6887,12.7446,12.6887,12.7322,98600.0
2007-08-29 11:40:00,20.48,20.51,20.46,20.49,90500.0,12.7322,12.7508,12.7197,12.7384,90500.0
2007-08-29 11:50:00,20.49,20.51,20.45,20.49,105100.0,12.7384,12.7508,12.7135,12.7384,105100.0
2007-08-29 12:00:00,20.5,20.51,20.46,20.47,97200.0,12.7446,12.7508,12.7197,12.726,97200.0
2007-08-29 12:10:00,20.47,20.5,20.46,20.5,112600.0,12.726,12.7446,12.7197,12.7446,112600.0
2007-08-29 12:20:00,20.5,20.57,20.43,20.48,263600.0,12.7446,12.7881,12.7011,12.7322,263600.0
2007-08-29 12:30:00,20.48,20.52,20.46,20.5,71100.0,12.7322,12.757,12.7197,12.7446,71100.0
2007-08-29 12:40:00,20.51,20.6,20.51,20.58,45200.0,12.7508,12.8068,12.7508,12.7943,45200.0
2007-08-29 12:50:00,20.58,20.59,20.49,20.5,89500.0,12.7943,12.8006,12.7384,12.7446,89500.0
2007-08-29 13:00:00,20.51,20.55,20.49,20.54,61100.0,12.7508,12.7757,12.7384,12.7695,61100.0
2007-08-29 13:10:00,20.54,20.55,20.45,20.45,337300.0,12.7695,12.7757,12.7135,12.7135,337300.0
2007-08-29 13:20:00,20.45,20.45,20.35,20.43,120000.0,12.7135,12.7135,12.6514,12.7011,120000.0
2007-08-29 13:30:00,20.43,20.45,20.4,20.44,130400.0,12.7011,12.7135,12.6824,12.7073,130400.0
2007-08-29 13:40:00,20.44,20.45,20.35,20.39,155600.0,12.7073,12.7135,12.6514,12.6762,155600.0
2007-08-29 13:50:00,20.39,20.46,20.38,20.45,58200.0,12.6762,12.7197,12.67,12.7135,58200.0
2007-08-29 14:00:00,20.45,20.46,20.43,20.44,159400.0,12.7135,12.7197,12.7011,12.7073,159400.0
2007-08-29 14:10:00,20.43,20.44,20.23,20.26,306400.0,12.7011,12.7073,12.5768,12.5954,306400.0
2007-08-29 14:20:00,20.24,20.4,20.24,20.39,155800.0,12.583,12.6824,12.583,12.6762,155800.0
2007-08-29 14:30:00,20.39,20.41,20.38,20.4,177400.0,12.6762,12.6887,12.67,12.6824,177400.0
2007-08-29 14:40:00,20.39,20.42,20.37,20.38,87500.0,12.6762,12.6949,12.6638,12.67,87500.0
2007-08-29 14:50:00,20.38,20.42,20.32,20.41,141900.0,12.67,12.6949,12.6327,12.6887,141900.0
2007-08-29 15:00:00,20.42,20.45,20.4,20.45,259600.0,12.6949,12.7135,12.6824,12.7135,259600.0
2007-08-29 15:10:00,20.44,20.5,20.43,20.43,203500.0,12.7073,12.7446,12.7011,12.7011,203500.0
2007-08-29 15:20:00,20.43,20.47,20.41,20.45,171600.0,12.7011,12.726,12.6887,12.7135,171600.0
2007-08-29 15:30:00,20.45,20.46,20.42,20.43,325400.0,12.7135,12.7197,12.6949,12.7011,325400.0
2007-08-29 15:40:00,20.43,20.45,20.39,20.42,276500.0,12.7011,12.7135,12.6762,12.6949,276500.0
2007-08-29 15:50:00,20.41,20.54,20.4,20.48,364800.0,12.6887,12.7695,12.6824,12.7322,364800.0
2007-08-30 09:30:00,20.39,20.39,20.2,20.28,149000.0,12.6762,12.6762,12.5581,12.6078,149000.0
2007-08-30 09:40:00,20.29,20.4,20.29,20.39,124300.0,12.6141,12.6824,12.6141,12.6762,124300.0
2007-08-30 09:50:00,20.4,20.44,20.17,20.21,238500.0,12.6824,12.7073,12.5395,12.5643,238500.0
2007-08-30 10:00:00,20.21,20.26,20.15,20.21,214000.0,12.5643,12.5954,12.527,12.5643,214000.0
2007-08-30 10:10:00,20.22,20.22,20.14,20.14,162800.0,12.5705,12.5705,12.5208,12.5208,162800.0
2007-08-30 10:20:00,20.14,20.16,20.06,20.15,248700.0,12.5208,12.5332,12.4711,12.527,248700.0
2007-08-30 10:30:00,20.15,20.16,20.09,20.15,201800.0,12.527,12.5332,12.4897,12.527,201800.0
2007-08-30 10:40:00,20.16,20.19,20.14,20.18,184900.0,12.5332,12.5519,12.5208,12.5457,184900.0
2007-08-30 10:50:00,20.17,20.21,20.16,20.19,173400.0,12.5395,12.5643,12.5332,12.5519,173400.0
2007-08-30 11:00:00,20.18,20.23,20.16,20.18,202800.0,12.5457,12.5768,12.5332,12.5457,202800.0
2007-08-30 11:10:00,20.18,20.25,20.18,20.25,199700.0,12.5457,12.5892,12.5457,12.5892,199700.0
2007-08-30 11:20:00,20.24,20.29,20.24,20.28,185000.0,12.583,12.6141,12.583,12.6078,185000.0
2007-08-30 11:30:00,20.29,20.29,20.26,20.29,171000.0,12.6141,12.6141,12.5954,12.6141,171000.0
2007-08-30 11:40:00,20.28,20.33,20.27,20.3,192800.0,12.6078,12.6389,12.6016,12.6203,192800.0
2007-08-30 11:50:00,20.3,20.31,20.27,20.29,120000.0,12.6203,12.6265,12.6016,12.6141,120000.0
2007-08-30 12:00:00,20.29,20.29,20.23,20.25,131500.0,12.6141,12.6141,12.5768,12.5892,131500.0
2007-08-30 12:10:00,20.26,20.27,20.18,20.19,110500.0,12.5954,12.6016,12.5457,12.5519,110500.0
2007-08-30 12:20:00,20.2,20.26,20.14,20.23,136500.0,12.5581,12.5954,12.5208,12.5768,136500.0
2007-08-30 12:30:00,20.23,20.3,20.22,20.3,110800.0,12.5768,12.6203,12.5705,12.6203,110800.0
2007-08-30 12:40:00,20.3,20.31,20.27,20.29,83100.0,12.6203,12.6265,12.6016,12.6141,83100.0
2007-08-30 12:50:00,20.28,20.33,20.28,20.32,96900.0,12.6078,12.6389,12.6078,12.6327,96900.0
2007-08-30 13:00:00,20.32,20.35,20.31,20.35,92900.0,12.6327,12.6514,12.6265,12.6514,92900.0
2007-08-30 13:10:00,20.35,20.36,20.3,20.3,72200.0,12.6514,12.6576,12.6203,12.6203,72200.0
2007-08-30 13:20:00,20.3,20.32,20.24,20.25,75200.0,12.6203,12.6327,12.583,12.5892,75200.0
2007-08-30 13:30:00,20.25,20.25,20.19,20.23,88200.0,12.5892,12.5892,12.5519,12.5768,88200.0
2007-08-30 13:40:00,20.23,20.25,20.21,20.24,89800.0,12.5768,12.5892,12.5643,12.583,89800.0
2007-08-30 13:50:00,20.24,20.34,20.22,20.34,90500.0,12.583,12.6451,12.5705,12.6451,90500.0
2007-08-30 14:00:00,20.34,20.39,20.34,20.34,87800.0,12.6451,12.6762,12.6451,12.6451,87800.0
2007-08-30 14:10:00,20.34,20.36,20.34,20.34,47700.0,12.6451,12.6576,12.6451,12.6451,47700.0
2007-08-30 14:20:00,20.34,20.39,20.34,20.36,89000.0,12.6451,12.6762,12.6451,12.6576,89000.0
2007-08-30 14:30:00,20.35,20.37,20.31,20.35,88000.0,12.6514,12.6638,12.6265,12.6514,88000.0
2007-08-30 14:40:00,20.35,20.37,20.29,20.31,71200.0,12.6514,12.6638,12.6141,12.6265,71200.0
2007-08-30 14:50:00,20.3,20.38,20.3,20.36,84000.0,12.6203,12.67,12.6203,12.6576,84000.0
2007-08-30 15:00:00,20.36,20.41,20.35,20.39,138200.0,12.6576,12.6887,12.6514,12.6762,138200.0
2007-08-30 15:10:00,20.4,20.44,20.39,20.42,146300.0,12.6824,12.7073,12.6762,12.6949,146300.0
2007-08-30 15:20:00,20.42,20.46,20.4,20.41,136800.0,12.6949,12.7197,12.6824,12.6887,136800.0
2007-08-30 15:30:00,20.41,20.44,20.34,20.35,131400.0,12.6887,12.7073,12.6451,12.6514,131400.0
2007-08-30 15:40:00,20.35,20.36,20.28,20.34,155600.0,12.6514,12.6576,12.6078,12.6451,155600.0
2007-08-30 15:50:00,20.34,20.37,20.32,20.34,169500.0,12.6451,12.6638,12.6327,12.6451,169500.0
2007-08-31 09:30:00,20.51,20.65,20.5,20.62,124300.0,12.7508,12.8379,12.7446,12.8192,124300.0
2007-08-31 09:40:00,20.62,20.63,20.37,20.46,151500.0,12.8192,12.8254,12.6638,12.7197,151500.0
2007-08-31 09:50:00,20.46,20.56,20.46,20.51,90100.0,12.7197,12.7819,12.7197,12.7508,90100.0
2007-08-31 10:00:00,20.51,20.6,20.3,20.5,204300.0,12.7508,12.8068,12.6203,12.7446,204300.0
2007-08-31 10:10:00,20.5,20.55,20.47,20.52,92100.0,12.7446,12.7757,12.726,12.757,92100.0
2007-08-31 10:20:00,20.52,20.54,20.35,20.38,99300.0,12.757,12.7695,12.6514,12.67,99300.0
2007-08-31 10:30:00,20.39,20.44,20.37,20.41,57400.0,12.6762,12.7073,12.6638,12.6887,57400.0
2007-08-31 10:40:00,20.41,20.44,20.37,20.38,36800.0,12.6887,12.7073,12.6638,12.67,36800.0
2007-08-31 10:50:00,20.38,20.43,20.35,20.35,27900.0,12.67,12.7011,12.6514,12.6514,27900.0
2007-08-31 11:00:00,20.36,20.4,20.31,20.34,56600.0,12.6576,12.6824,12.6265,12.6451,56600.0
2007-08-31 11:10:00,20.33,20.4,20.28,20.28,90900.0,12.6389,12.6824,12.6078,12.6078,90900.0
2007-08-31 11:20:00,20.29,20.32,20.22,20.28,74800.0,12.6141,12.6327,12.5705,12.6078,74800.0
2007-08-31 11:30:00,20.28,20.41,20.28,20.39,49400.0,12.6078,12.6887,12.6078,12.6762,49400.0
2007-08-31 11:40:00,20.39,20.41,20.36,20.39,58800.0,12.6762,12.6887,12.6576,12.6762,58800.0
2007-08-31 11:50:00,20.38,20.43,20.38,20.41,37900.0,12.67,12.7011,12.67,12.6887,37900.0
2007-08-31 12:00:00,20.41,20.43,20.38,20.38,31100.0,12.6887,12.7011,12.67,12.67,31100.0
2007-08-31 12:10:00,20.38,20.45,20.37,20.45,26000.0,12.67,12.7135,12.6638,12.7135,26000.0
2007-08-31 12:20:00,20.44,20.49,20.44,20.45,27800.0,12.7073,12.7384,12.7073,12.7135,27800.0
2007-08-31 12:30:00,20.45,20.53,20.43,20.53,60600.0,12.7135,12.7633,12.7011,12.7633,60600.0
2007-08-31 12:40:00,20.52,20.54,20.48,20.51,29300.0,12.757,12.7695,12.7322,12.7508,29300.0
2007-08-31 12:50:00,20.5,20.52,20.45,20.46,40100.0,12.7446,12.757,12.7135,12.7197,40100.0
2007-08-31 13:00:00,20.47,20.48,20.42,20.44,40900.0,12.726,12.7322,12.6949,12.7073,40900.0
2007-08-31 13:10:00,20.43,20.45,20.41,20.41,13300.0,12.7011,12.7135,12.6887,12.6887,13300.0
2007-08-31 13:20:00,20.41,20.42,20.36,20.39,39000.0,12.6887,12.6949,12.6576,12.6762,39000.0
2007-08-31 13:30:00,20.38,20.39,20.33,20.39,35100.0,12.67,12.6762,12.6389,12.6762,35100.0
2007-08-31 13:40:00,20.38,20.39,20.31,20.31,44900.0,12.67,12.6762,12.6265,12.6265,44900.0
2007-08-31 13:50:00,20.31,20.36,20.31,20.35,23100.0,12.6265,12.6576,12.6265,12.6514,23100.0
2007-08-31 14:00:00,20.36,20.4,20.36,20.4,28300.0,12.6576,12.6824,12.6576,12.6824,28300.0
2007-08-31 14:10:00,20.4,20.41,20.37,20.38,42000.0,12.6824,12.6887,12.6638,12.67,42000.0
2007-08-31 14:20:00,20.37,20.38,20.31,20.37,77300.0,12.6638,12.67,12.6265,12.6638,77300.0
2007-08-31 14:30:00,20.36,20.38,20.32,20.38,63000.0,12.6576,12.67,12.6327,12.67,63000.0
2007-08-31 14:40:00,20.37,20.41,20.37,20.39,30100.0,12.6638,12.6887,12.6638,12.6762,30100.0
2007-08-31 14:50:00,20.39,20.39,20.32,20.33,57000.0,12.6762,12.6762,12.6327,12.6389,57000.0
2007-08-31 15:00:00,20.33,20.43,20.33,20.41,61700.0,12.6389,12.7011,12.6389,12.6887,61700.0
2007-08-31 15:10:00,20.42,20.46,20.41,20.45,40900.0,12.6949,12.7197,12.6887,12.7135,40900.0
2007-08-31 15:20:00,20.44,20.45,20.36,20.36,98700.0,12.7073,12.7135,12.6576,12.6576,98700.0
2007-08-31 15:30:00,20.36,20.43,20.36,20.4,136500.0,12.6576,12.7011,12.6576,12.6824,136500.0
2007-08-31 15:40:00,20.4,20.44,20.4,20.41,112200.0,12.6824,12.7073,12.6824,12.6887,112200.0
2007-08-31 15:50:00,20.41,20.42,20.32,20.32,236300.0,12.6887,12.6949,12.6327,12.6327,236300.0
2007-09-04 09:30:00,20.3,20.4,20.21,20.39,110100.0,12.6203,12.6824,12.5643,12.6762,110100.0
2007-09-04 09:40:00,20.39,20.41,20.29,20.34,125800.0,12.6762,12.6887,12.6141,12.6451,125800.0
2007-09-04 09:50:00,20.34,20.49,20.33,20.48,143300.0,12.6451,12.7384,12.6389,12.7322,143300.0
2007-09-04 10:00:00,20.48,20.54,20.43,20.5,139700.0,12.7322,12.7695,12.7011,12.7446,139700.0
2007-09-04 10:10:00,20.5,20.53,20.49,20.51,115000.0,12.7446,12.7633,12.7384,12.7508,115000.0
2007-09-04 10:20:00,20.51,20.56,20.3,20.54,86100.0,12.7508,12.7819,12.6203,12.7695,86100.0
2007-09-04 10:30:00,20.55,20.61,20.54,20.6,118100.0,12.7757,12.813,12.7695,12.8068,118100.0
2007-09-04 10:40:00,20.6,20.65,20.57,20.64,76700.0,12.8068,12.8379,12.7881,12.8317,76700.0
2007-09-04 10:50:00,20.64,20.66,20.61,20.61,81700.0,12.8317,12.8441,12.813,12.813,81700.0
2007-09-04 11:00:00,20.62,20.62,20.51,20.51,130400.0,12.8192,12.8192,12.7508,12.7508,130400.0
2007-09-04 11:10:00,20.52,20.55,20.51,20.54,106300.0,12.757,12.7757,12.7508,12.7695,106300.0
2007-09-04 11:20:00,20.54,20.6,20.54,20.56,85100.0,12.7695,12.8068,12.7695,12.7819,85100.0
2007-09-04 11:30:00,20.55,20.62,20.55,20.61,52300.0,12.7757,12.8192,12.7757,12.813,52300.0
2007-09-04 11:40:00,20.61,20.64,20.6,20.62,62000.0,12.813,12.8317,12.8068,12.8192,62000.0
2007-09-04 11:50:00,20.62,20.64,20.6,20.62,85700.0,12.8192,12.8317,12.8068,12.8192,85700.0
2007-09-04 12:00:00,20.61,20.63,20.59,20.59,58300.0,12.813,12.8254,12.8006,12.8006,58300.0
2007-09-04 12:10:00,20.6,20.61,20.57,20.59,61500.0,12.8068,12.813,12.7881,12.8006,61500.0
2007-09-04 12:20:00,20.59,20.64,20.58,20.64,59500.0,12.8006,12.8317,12.7943,12.8317,59500.0
2007-09-04 12:30:00,20.64,20.66,20.63,20.65,64800.0,12.8317,12.8441,12.8254,12.8379,64800.0
2007-09-04 12:40:00,20.65,20.67,20.64,20.65,42000.0,12.8379,12.8503,12.8317,12.8379,42000.0
2007-09-04 12:50:00,20.66,20.69,20.65,20.67,50700.0,12.8441,12.8627,12.8379,12.8503,50700.0
2007-09-04 13:00:00,20.67,20.7,20.67,20.68,60200.0,12.8503,12.869,12.8503,12.8565,60200.0
2007-09-04 13:10:00,20.69,20.77,20.68,20.73,207400.0,12.8627,12.9125,12.8565,12.8876,207400.0
2007-09-04 13:20:00,20.74,20.76,20.72,20.73,40100.0,12.8938,12.9063,12.8814,12.8876,40100.0
2007-09-04 13:30:00,20.72,20.72,20.69,20.7,53000.0,12.8814,12.8814,12.8627,12.869,53000.0
2007-09-04 13:40:00,20.7,20.75,20.69,20.72,82700.0,12.869,12.9,12.8627,12.8814,82700.0
2007-09-04 13:50:00,20.72,20.74,20.7,20.71,88100.0,12.8814,12.8938,12.869,12.8752,88100.0
2007-09-04 14:00:00,20.71,20.71,20.66,20.68,77400.0,12.8752,12.8752,12.8441,12.8565,77400.0
2007-09-04 14:10:00,20.68,20.72,20.68,20.72,72700.0,12.8565,12.8814,12.8565,12.8814,72700.0
2007-09-04 14:20:00,20.72,20.76,20.72,20.75,85800.0,12.8814,12.9063,12.8814,12.9,85800.0
2007-09-04 14:30:00,20.75,20.8,20.74,20.78,85600.0,12.9,12.9311,12.8938,12.9187,85600.0
2007-09-04 14:40:00,20.79,20.83,20.76,20.81,201500.0,12.9249,12.9498,12.9063,12.9373,201500.0
2007-09-04 14:50:00,20.81,20.82,20.76,20.78,96000.0,12.9373,12.9436,12.9063,12.9187,96000.0
2007-09-04 15:00:00,20.77,20.82,20.76,20.81,95700.0,12.9125,12.9436,12.9063,12.9373,95700.0
2007-09-04 15:10:00,20.81,20.86,20.81,20.85,87900.0,12.9373,12.9684,12.9373,12.9622,87900.0
2007-09-04 15:20:00,20.85,20.86,20.79,20.85,138600.0,12.9622,12.9684,12.9249,12.9622,138600.0
2007-09-04 15:30:00,20.84,20.89,20.84,20.84,120000.0,12.956,12.9871,12.956,12.956,120000.0
2007-09-04 15:40:00,20.85,20.87,20.8,20.8,144600.0,12.9622,12.9746,12.9311,12.9311,144600.0
2007-09-04 15:50:00,20.8,20.82,20.75,20.78,246100.0,12.9311,12.9436,12.9,12.9187,246100.0
2007-09-05 09:30:00,20.75,20.77,20.55,20.55,72900.0,12.9,12.9125,12.7757,12.7757,72900.0
2007-09-05 09:40:00,20.57,20.57,20.39,20.45,86400.0,12.7881,12.7881,12.6762,12.7135,86400.0
2007-09-05 09:50:00,20.46,20.55,20.46,20.52,70300.0,12.7197,12.7757,12.7197,12.757,70300.0
2007-09-05 10:00:00,20.52,20.57,20.4,20.55,217500.0,12.757,12.7881,12.6824,12.7757,217500.0
2007-09-05 10:10:00,20.55,20.62,20.52,20.61,123400.0,12.7757,12.8192,12.757,12.813,123400.0
2007-09-05 10:20:00,20.61,20.64,20.55,20.58,190200.0,12.813,12.8317,12.7757,12.7943,190200.0
2007-09-05 10:30:00,20.57,20.61,20.54,20.54,105400.0,12.7881,12.813,12.7695,12.7695,105400.0
2007-09-05 10:40:00,20.54,20.63,20.54,20.59,68000.0,12.7695,12.8254,12.7695,12.8006,68000.0
2007-09-05 10:50:00,20.59,20.59,20.52,20.53,54600.0,12.8006,12.8006,12.757,12.7633,54600.0
2007-09-05 11:00:00,20.54,20.57,20.52,20.56,192300.0,12.7695,12.7881,12.757,12.7819,192300.0
2007-09-05 11:10:00,20.56,20.6,20.55,20.56,44100.0,12.7819,12.8068,12.7757,12.7819,44100.0
2007-09-05 11:20:00,20.56,20.6,20.53,20.56,124600.0,12.7819,12.8068,12.7633,12.7819,124600.0
2007-09-05 11:30:00,20.55,20.57,20.48,20.51,124900.0,12.7757,12.7881,12.7322,12.7508,124900.0
2007-09-05 11:40:00,20.52,20.53,20.49,20.49,18600.0,12.757,12.7633,12.7384,12.7384,18600.0
2007-09-05 11:50:00,20.49,20.54,20.49,20.54,36900.0,12.7384,12.7695,12.7384,12.7695,36900.0
2007-09-05 12:00:00,20.53,20.55,20.52,20.52,45200.0,12.7633,12.7757,12.757,12.757,45200.0
2007-09-05 12:10:00,20.54,20.55,20.48,20.49,88700.0,12.7695,12.7757,12.7322,12.7384,88700.0
2007-09-05 12:20:00,20.48,20.5,20.48,20.5,83200.0,12.7322,12.7446,12.7322,12.7446,83200.0
2007-09-05 12:30:00,20.49,20.5,20.48,20.49,56300.0,12.7384,12.7446,12.7322,12.7384,56300.0
2007-09-05 12:40:00,20.49,20.49,20.38,20.4,97000.0,12.7384,12.7384,12.67,12.6824,97000.0
2007-09-05 12:50:00,20.4,20.41,20.36,20.4,157200.0,12.6824,12.6887,12.6576,12.6824,157200.0
2007-09-05 13:00:00,20.4,20.41,20.35,20.39,94500.0,12.6824,12.6887,12.6514,12.6762,94500.0
2007-09-05 13:10:00,20.37,20.39,20.36,20.37,37400.0,12.6638,12.6762,12.6576,12.6638,37400.0
2007-09-05 13:20:00,20.37,20.39,20.35,20.37,50800.0,12.6638,12.6762,12.6514,12.6638,50800.0
2007-09-05 13:30:00,20.37,20.39,20.33,20.37,152900.0,12.6638,12.6762,12.6389,12.6638,152900.0
2007-09-05 13:40:00,20.37,20.38,20.35,20.37,41400.0,12.6638,12.67,12.6514,12.6638,41400.0
2007-09-05 13:50:00,20.37,20.42,20.35,20.42,39000.0,12.6638,12.6949,12.6514,12.6949,39000.0
2007-09-05 14:00:00,20.42,20.44,20.29,20.32,152900.0,12.6949,12.7073,12.6141,12.6327,152900.0
2007-09-05 14:10:00,20.32,20.33,20.29,20.31,91300.0,12.6327,12.6389,12.6141,12.6265,91300.0
2007-09-05 14:20:00,20.31,20.32,20.27,20.29,122800.0,12.6265,12.6327,12.6016,12.6141,122800.0
2007-09-05 14:30:00,20.29,20.33,20.29,20.33,46100.0,12.6141,12.6389,12.6141,12.6389,46100.0
2007-09-05 14:40:00,20.32,20.33,20.3,20.31,81900.0,12.6327,12.6389,12.6203,12.6265,81900.0
2007-09-05 14:50:00,20.31,20.35,20.29,20.34,105100.0,12.6265,12.6514,12.6141,12.6451,105100.0
2007-09-05 15:00:00,20.34,20.36,20.33,20.34,119100.0,12.6451,12.6576,12.6389,12.6451,119100.0
2007-09-05 15:10:00,20.34,20.35,20.32,20.34,48900.0,12.6451,12.6514,12.6327,12.6451,48900.0
2007-09-05 15:20:00,20.34,20.34,20.27,20.28,133500.0,12.6451,12.6451,12.6016,12.6078,133500.0
2007-09-05 15:30:00,20.29,20.29,20.22,20.23,177200.0,12.6141,12.6141,12.5705,12.5768,177200.0
2007-09-05 15:40:00,20.22,20.27,20.18,20.22,242400.0,12.5705,12.6016,12.5457,12.5705,242400.0
2007-09-05 15:50:00,20.22,20.26,20.16,20.17,304100.0,12.5705,12.5954,12.5332,12.5395,304100.0
2007-09-06 09:30:00,20.1,20.25,20.0,20.06,63000.0,12.4959,12.5892,12.4338,12.4711,63000.0
2007-09-06 09:40:00,20.07,20.14,20.06,20.12,36900.0,12.4773,12.5208,12.4711,12.5084,36900.0
2007-09-06 09:50:00,20.11,20.12,20.05,20.1,63000.0,12.5022,12.5084,12.4649,12.4959,63000.0
2007-09-06 10:00:00,20.1,20.11,19.95,19.99,135500.0,12.4959,12.5022,12.4027,12.4276,135500.0
2007-09-06 10:10:00,20.0,20.0,19.86,19.88,107400.0,12.4338,12.4338,12.3467,12.3592,107400.0
2007-09-06 10:20:00,19.89,19.99,19.88,19.96,83200.0,12.3654,12.4276,12.3592,12.4089,83200.0
2007-09-06 10:30:00,19.96,20.04,19.95,20.04,77000.0,12.4089,12.4586,12.4027,12.4586,77000.0
2007-09-06 10:40:00,20.04,20.09,20.01,20.01,47500.0,12.4586,12.4897,12.44,12.44,47500.0
2007-09-06 10:50:00,20.01,20.02,19.96,19.97,115000.0,12.44,12.4462,12.4089,12.4151,115000.0
2007-09-06 11:00:00,19.98,20.0,19.96,19.99,87500.0,12.4213,12.4338,12.4089,12.4276,87500.0
2007-09-06 11:10:00,19.99,20.03,19.99,20.02,91700.0,12.4276,12.4524,12.4276,12.4462,91700.0
2007-09-06 11:20:00,20.03,20.11,20.03,20.07,119100.0,12.4524,12.5022,12.4524,12.4773,119100.0
2007-09-06 11:30:00,20.07,20.1,20.06,20.06,74900.0,12.4773,12.4959,12.4711,12.4711,74900.0
2007-09-06 11:40:00,20.06,20.1,20.04,20.04,117800.0,12.4711,12.4959,12.4586,12.4586,117800.0
2007-09-06 11:50:00,20.05,20.05,19.94,19.95,153000.0,12.4649,12.4649,12.3965,12.4027,153000.0
2007-09-06 12:00:00,19.95,19.97,19.94,19.94,57300.0,12.4027,12.4151,12.3965,12.3965,57300.0
2007-09-06 12:10:00,19.94,19.96,19.93,19.93,202000.0,12.3965,12.4089,12.3903,12.3903,202000.0
2007-09-06 12:20:00,19.94,19.94,19.93,19.93,59900.0,12.3965,12.3965,12.3903,12.3903,59900.0
2007-09-06 12:30:00,19.93,19.94,19.93,19.93,37500.0,12.3903,12.3965,12.3903,12.3903,37500.0
2007-09-06 12:40:00,19.93,19.94,19.85,19.88,135100.0,12.3903,12.3965,12.3405,12.3592,135100.0
2007-09-06 12:50:00,19.88,19.95,19.88,19.93,99100.0,12.3592,12.4027,12.3592,12.3903,99100.0
2007-09-06 13:00:00,19.94,19.94,19.9,19.9,73200.0,12.3965,12.3965,12.3716,12.3716,73200.0
2007-09-06 13:10:00,19.9,19.91,19.88,19.91,58300.0,12.3716,12.3778,12.3592,12.3778,58300.0
2007-09-06 13:20:00,19.91,19.92,19.89,19.89,83600.0,12.3778,12.384,12.3654,12.3654,83600.0
2007-09-06 13:30:00,19.89,19.91,19.88,19.88,75400.0,12.3654,12.3778,12.3592,12.3592,75400.0
2007-09-06 13:40:00,19.88,19.97,19.88,19.95,72900.0,12.3592,12.4151,12.3592,12.4027,72900.0
2007-09-06 13:50:00,19.95,19.97,19.95,19.95,65700.0,12.4027,12.4151,12.4027,12.4027,65700.0
2007-09-06 14:00:00,19.96,19.96,19.93,19.95,80600.0,12.4089,12.4089,12.3903,12.4027,80600.0
2007-09-06 14:10:00,19.96,19.98,19.95,19.95,100300.0,12.4089,12.4213,12.4027,12.4027,100300.0
2007-09-06 14:20:00,19.95,19.96,19.92,19.92,46700.0,12.4027,12.4089,12.384,12.384,46700.0
2007-09-06 14:30:00,19.92,19.96,19.9,19.95,70600.0,12.384,12.4089,12.3716,12.4027,70600.0
2007-09-06 14:40:00,19.94,19.96,19.93,19.93,58300.0,12.3965,12.4089,12.3903,12.3903,58300.0
2007-09-06 14:50:00,19.93,19.94,19.9,19.91,97200.0,12.3903,12.3965,12.3716,12.3778,97200.0
2007-09-06 15:00:00,19.9,19.94,19.89,19.91,299600.0,12.3716,12.3965,12.3654,12.3778,299600.0
2007-09-06 15:10:00,19.9,19.94,19.9,19.91,124700.0,12.3716,12.3965,12.3716,12.3778,124700.0
2007-09-06 15:20:00,19.91,19.94,19.9,19.92,86600.0,12.3778,12.3965,12.3716,12.384,86600.0
2007-09-06 15:30:00,19.92,19.98,19.92,19.97,107400.0,12.384,12.4213,12.384,12.4151,107400.0
2007-09-06 15:40:00,19.98,20.0,19.92,19.97,101300.0,12.4213,12.4338,12.384,12.4151,101300.0
2007-09-06 15:50:00,19.97,19.98,19.94,19.95,212800.0,12.4151,12.4213,12.3965,12.4027,212800.0
2007-09-07 09:30:00,19.7,19.86,19.67,19.8,83300.0,12.2473,12.3467,12.2286,12.3094,83300.0
2007-09-07 09:40:00,19.81,19.87,19.68,19.78,135500.0,12.3156,12.353,12.2348,12.297,135500.0
2007-09-07 09:50:00,19.79,19.85,19.7,19.7,89700.0,12.3032,12.3405,12.2473,12.2473,89700.0
2007-09-07 10:00:00,19.7,19.76,19.64,19.67,113800.0,12.2473,12.2846,12.21,12.2286,113800.0
2007-09-07 10:10:00,19.67,19.72,19.57,19.59,185300.0,12.2286,12.2597,12.1664,12.1789,185300.0
2007-09-07 10:20:00,19.59,19.6,19.56,19.58,158600.0,12.1789,12.1851,12.1602,12.1727,158600.0
2007-09-07 10:30:00,19.58,19.6,19.54,19.57,96400.0,12.1727,12.1851,12.1478,12.1664,96400.0
2007-09-07 10:40:00,19.56,19.59,19.51,19.52,201100.0,12.1602,12.1789,12.1291,12.1354,201100.0
2007-09-07 10:50:00,19.53,19.55,19.5,19.54,115500.0,12.1416,12.154,12.1229,12.1478,115500.0
2007-09-07 11:00:00,19.55,19.64,19.54,19.64,97600.0,12.154,12.21,12.1478,12.21,97600.0
2007-09-07 11:10:00,19.63,19.77,19.6,19.71,357700.0,12.2037,12.2908,12.1851,12.2535,357700.0
2007-09-07 11:20:00,19.71,19.72,19.66,19.71,73300.0,12.2535,12.2597,12.2224,12.2535,73300.0
2007-09-07 11:30:00,19.7,19.75,19.7,19.74,94900.0,12.2473,12.2783,12.2473,12.2721,94900.0
2007-09-07 11:40:00,19.74,19.75,19.69,19.74,83900.0,12.2721,12.2783,12.241,12.2721,83900.0
2007-09-07 11:50:00,19.74,19.75,19.72,19.74,53000.0,12.2721,12.2783,12.2597,12.2721,53000.0
2007-09-07 12:00:00,19.74,19.75,19.7,19.72,41800.0,12.2721,12.2783,12.2473,12.2597,41800.0
2007-09-07 12:10:00,19.73,19.75,19.71,19.71,59000.0,12.2659,12.2783,12.2535,12.2535,59000.0
2007-09-07 12:20:00,19.7,19.75,19.7,19.75,52700.0,12.2473,12.2783,12.2473,12.2783,52700.0
2007-09-07 12:30:00,19.74,19.76,19.73,19.74,76600.0,12.2721,12.2846,12.2659,12.2721,76600.0
2007-09-07 12:40:00,19.74,19.74,19.69,19.71,56900.0,12.2721,12.2721,12.241,12.2535,56900.0
2007-09-07 12:50:00,19.7,19.72,19.69,19.7,51600.0,12.2473,12.2597,12.241,12.2473,51600.0
2007-09-07 13:00:00,19.7,19.71,19.69,19.7,155800.0,12.2473,12.2535,12.241,12.2473,155800.0
2007-09-07 13:10:00,19.7,19.75,19.7,19.71,98100.0,12.2473,12.2783,12.2473,12.2535,98100.0
2007-09-07 13:20:00,19.71,19.77,19.7,19.75,64200.0,12.2535,12.2908,12.2473,12.2783,64200.0
2007-09-07 13:30:00,19.75,19.78,19.65,19.65,98600.0,12.2783,12.297,12.2162,12.2162,98600.0
2007-09-07 13:40:00,19.66,19.69,19.65,19.68,67100.0,12.2224,12.241,12.2162,12.2348,67100.0
2007-09-07 13:50:00,19.67,19.73,19.67,19.69,67800.0,12.2286,12.2659,12.2286,12.241,67800.0
2007-09-07 14:00:00,19.68,19.69,19.65,19.65,76200.0,12.2348,12.241,12.2162,12.2162,76200.0
2007-09-07 14:10:00,19.65,19.7,19.61,19.66,123900.0,12.2162,12.2473,12.1913,12.2224,123900.0
2007-09-07 14:20:00,19.66,19.67,19.64,19.65,57200.0,12.2224,12.2286,12.21,12.2162,57200.0
2007-09-07 14:30:00,19.65,19.66,19.64,19.65,76300.0,12.2162,12.2224,12.21,12.2162,76300.0
2007-09-07 14:40:00,19.65,19.66,19.63,19.63,106500.0,12.2162,12.2224,12.2037,12.2037,106500.0
2007-09-07 14:50:00,19.62,19.64,19.55,19.55,123900.0,12.1975,12.21,12.154,12.154,123900.0
2007-09-07 15:00:00,19.55,19.72,19.55,19.64,292900.0,12.154,12.2597,12.154,12.21,292900.0
2007-09-07 15:10:00,19.64,19.68,19.63,19.65,148000.0,12.21,12.2348,12.2037,12.2162,148000.0
2007-09-07 15:20:00,19.65,19.66,19.59,19.62,204000.0,12.2162,12.2224,12.1789,12.1975,204000.0
2007-09-07 15:30:00,19.62,19.65,19.59,19.63,186800.0,12.1975,12.2162,12.1789,12.2037,186800.0
2007-09-07 15:40:00,19.63,19.71,19.59,19.67,177600.0,12.2037,12.2535,12.1789,12.2286,177600.0
2007-09-07 15:50:00,19.67,19.7,19.63,19.66,182600.0,12.2286,12.2473,12.2037,12.2224,182600.0
2007-09-10 09:30:00,19.7,19.8,19.67,19.74,44900.0,12.2473,12.3094,12.2286,12.2721,44900.0
2007-09-10 09:40:00,19.75,19.75,19.65,19.68,48000.0,12.2783,12.2783,12.2162,12.2348,48000.0
2007-09-10 09:50:00,19.68,19.72,19.59,19.67,87600.0,12.2348,12.2597,12.1789,12.2286,87600.0
2007-09-10 10:00:00,19.68,19.7,19.62,19.63,88500.0,12.2348,12.2473,12.1975,12.2037,88500.0
2007-09-10 10:10:00,19.62,19.65,19.54,19.55,111700.0,12.1975,12.2162,12.1478,12.154,111700.0
2007-09-10 10:20:00,19.56,19.63,19.54,19.55,124300.0,12.1602,12.2037,12.1478,12.154,124300.0
2007-09-10 10:30:00,19.56,19.63,19.56,19.59,66400.0,12.1602,12.2037,12.1602,12.1789,66400.0
2007-09-10 10:40:00,19.59,19.61,19.52,19.59,109100.0,12.1789,12.1913,12.1354,12.1789,109100.0
2007-09-10 10:50:00,19.58,19.62,19.52,19.59,133300.0,12.1727,12.1975,12.1354,12.1789,133300.0
2007-09-10 11:00:00,19.59,19.6,19.55,19.55,59400.0,12.1789,12.1851,12.154,12.154,59400.0
2007-09-10 11:10:00,19.55,19.55,19.5,19.51,93200.0,12.154,12.154,12.1229,12.1291,93200.0
2007-09-10 11:20:00,19.51,19.53,19.49,19.52,55500.0,12.1291,12.1416,12.1167,12.1354,55500.0
2007-09-10 11:30:00,19.52,19.54,19.48,19.51,61700.0,12.1354,12.1478,12.1105,12.1291,61700.0
2007-09-10 11:40:00,19.51,19.54,19.5,19.53,62800.0,12.1291,12.1478,12.1229,12.1416,62800.0
2007-09-10 11:50:00,19.53,19.56,19.52,19.53,40800.0,12.1416,12.1602,12.1354,12.1416,40800.0
2007-09-10 12:00:00,19.54,19.56,19.51,19.55,31300.0,12.1478,12.1602,12.1291,12.154,31300.0
2007-09-10 12:10:00,19.55,19.56,19.52,19.52,52400.0,12.154,12.1602,12.1354,12.1354,52400.0
2007-09-10 12:20:00,19.52,19.59,19.51,19.56,52600.0,12.1354,12.1789,12.1291,12.1602,52600.0
2007-09-10 12:30:00,19.56,19.57,19.51,19.51,59800.0,12.1602,12.1664,12.1291,12.1291,59800.0
2007-09-10 12:40:00,19.51,19.52,19.49,19.51,52400.0,12.1291,12.1354,12.1167,12.1291,52400.0
2007-09-10 12:50:00,19.5,19.56,19.49,19.55,44700.0,12.1229,12.1602,12.1167,12.154,44700.0
2007-09-10 13:00:00,19.55,19.55,19.5,19.54,67200.0,12.154,12.154,12.1229,12.1478,67200.0
2007-09-10 13:10:00,19.53,19.57,19.52,19.56,55400.0,12.1416,12.1664,12.1354,12.1602,55400.0
2007-09-10 13:20:00,19.56,19.57,19.49,19.53,116900.0,12.1602,12.1664,12.1167,12.1416,116900.0
2007-09-10 13:30:00,19.52,19.54,19.5,19.53,84900.0,12.1354,12.1478,12.1229,12.1416,84900.0
2007-09-10 13:40:00,19.53,19.54,19.47,19.49,81600.0,12.1416,12.1478,12.1043,12.1167,81600.0
2007-09-10 13:50:00,19.49,19.5,19.47,19.48,57300.0,12.1167,12.1229,12.1043,12.1105,57300.0
2007-09-10 14:00:00,19.48,19.5,19.44,19.44,76500.0,12.1105,12.1229,12.0856,12.0856,76500.0
2007-09-10 14:10:00,19.44,19.54,19.44,19.52,70200.0,12.0856,12.1478,12.0856,12.1354,70200.0
2007-09-10 14:20:00,19.52,19.58,19.51,19.58,59000.0,12.1354,12.1727,12.1291,12.1727,59000.0
2007-09-10 14:30:00,19.57,19.6,19.55,19.59,62700.0,12.1664,12.1851,12.154,12.1789,62700.0
2007-09-10 14:40:00,19.59,19.63,19.56,19.6,78100.0,12.1789,12.2037,12.1602,12.1851,78100.0
2007-09-10 14:50:00,19.59,19.61,19.55,19.59,72300.0,12.1789,12.1913,12.154,12.1789,72300.0
2007-09-10 15:00:00,19.59,19.66,19.55,19.66,131300.0,12.1789,12.2224,12.154,12.2224,131300.0
2007-09-10 15:10:00,19.65,19.66,19.62,19.63,99400.0,12.2162,12.2224,12.1975,12.2037,99400.0
2007-09-10 15:20:00,19.62,19.67,19.58,19.6,203300.0,12.1975,12.2286,12.1727,12.1851,203300.0
2007-09-10 15:30:00,19.6,19.65,19.59,19.64,76200.0,12.1851,12.2162,12.1789,12.21,76200.0
2007-09-10 15:40:00,19.64,19.65,19.58,19.61,130600.0,12.21,12.2162,12.1727,12.1913,130600.0
2007-09-10 15:50:00,19.62,19.62,19.49,19.5,209700.0,12.1975,12.1975,12.1167,12.1229,209700.0
2007-09-11 09:30:00,19.59,19.7,19.55,19.67,67300.0,12.1789,12.2473,12.154,12.2286,67300.0
2007-09-11 09:40:00,19.66,19.68,19.57,19.6,130800.0,12.2224,12.2348,12.1664,12.1851,130800.0
2007-09-11 09:50:00,19.6,19.65,19.59,19.6,134400.0,12.1851,12.2162,12.1789,12.1851,134400.0
2007-09-11 10:00:00,19.61,19.64,19.51,19.55,128000.0,12.1913,12.21,12.1291,12.154,128000.0
2007-09-11 10:10:00,19.55,19.56,19.5,19.54,84400.0,12.154,12.1602,12.1229,12.1478,84400.0
2007-09-11 10:20:00,19.54,19.72,19.54,19.7,181000.0,12.1478,12.2597,12.1478,12.2473,181000.0
2007-09-11 10:30:00,19.7,19.7,19.58,19.62,154100.0,12.2473,12.2473,12.1727,12.1975,154100.0
2007-09-11 10:40:00,19.62,19.62,19.54,19.56,87900.0,12.1975,12.1975,12.1478,12.1602,87900.0
2007-09-11 10:50:00,19.56,19.6,19.53,19.59,69300.0,12.1602,12.1851,12.1416,12.1789,69300.0
2007-09-11 11:00:00,19.6,19.6,19.51,19.52,115800.0,12.1851,12.1851,12.1291,12.1354,115800.0
2007-09-11 11:10:00,19.52,19.56,19.51,19.52,104900.0,12.1354,12.1602,12.1291,12.1354,104900.0
2007-09-11 11:20:00,19.53,19.57,19.52,19.57,104400.0,12.1416,12.1664,12.1354,12.1664,104400.0
2007-09-11 11:30:00,19.57,19.59,19.55,19.56,75800.0,12.1664,12.1789,12.154,12.1602,75800.0
2007-09-11 11:40:00,19.57,19.58,19.54,19.56,100900.0,12.1664,12.1727,12.1478,12.1602,100900.0
2007-09-11 11:50:00,19.57,19.59,19.53,19.53,91700.0,12.1664,12.1789,12.1416,12.1416,91700.0
2007-09-11 12:00:00,19.54,19.55,19.52,19.54,65800.0,12.1478,12.154,12.1354,12.1478,65800.0
2007-09-11 12:10:00,19.53,19.56,19.51,19.53,115700.0,12.1416,12.1602,12.1291,12.1416,115700.0
2007-09-11 12:20:00,19.53,19.56,19.52,19.55,91700.0,12.1416,12.1602,12.1354,12.154,91700.0
2007-09-11 12:30:00,19.56,19.59,19.54,19.57,91900.0,12.1602,12.1789,12.1478,12.1664,91900.0
2007-09-11 12:40:00,19.58,19.59,19.54,19.54,83700.0,12.1727,12.1789,12.1478,12.1478,83700.0
2007-09-11 12:50:00,19.55,19.55,19.52,19.54,75300.0,12.154,12.154,12.1354,12.1478,75300.0
2007-09-11 13:00:00,19.54,19.56,19.53,19.55,67700.0,12.1478,12.1602,12.1416,12.154,67700.0
2007-09-11 13:10:00,19.55,19.55,19.53,19.53,64400.0,12.154,12.154,12.1416,12.1416,64400.0
2007-09-11 13:20:00,19.53,19.59,19.52,19.58,117700.0,12.1416,12.1789,12.1354,12.1727,117700.0
2007-09-11 13:30:00,19.58,19.62,19.57,19.58,98500.0,12.1727,12.1975,12.1664,12.1727,98500.0
2007-09-11 13:40:00,19.58,19.58,19.53,19.55,144900.0,12.1727,12.1727,12.1416,12.154,144900.0
2007-09-11 13:50:00,19.55,19.57,19.53,19.55,86300.0,12.154,12.1664,12.1416,12.154,86300.0
2007-09-11 14:00:00,19.55,19.59,19.54,19.58,115800.0,12.154,12.1789,12.1478,12.1727,115800.0
2007-09-11 14:10:00,19.57,19.59,19.54,19.56,118900.0,12.1664,12.1789,12.1478,12.1602,118900.0
2007-09-11 14:20:00,19.57,19.57,19.54,19.55,107000.0,12.1664,12.1664,12.1478,12.154,107000.0
2007-09-11 14:30:00,19.55,19.56,19.54,19.55,91000.0,12.154,12.1602,12.1478,12.154,91000.0
2007-09-11 14:40:00,19.55,19.55,19.52,19.53,102700.0,12.154,12.154,12.1354,12.1416,102700.0
2007-09-11 14:50:00,19.53,19.55,19.51,19.55,125400.0,12.1416,12.154,12.1291,12.154,125400.0
2007-09-11 15:00:00,19.54,19.55,19.53,19.55,132200.0,12.1478,12.154,12.1416,12.154,132200.0
2007-09-11 15:10:00,19.55,19.56,19.52,19.53,194200.0,12.154,12.1602,12.1354,12.1416,194200.0
2007-09-11 15:20:00,19.53,19.53,19.51,19.52,120200.0,12.1416,12.1416,12.1291,12.1354,120200.0
2007-09-11 15:30:00,19.53,19.55,19.46,19.5,166600.0,12.1416,12.154,12.0981,12.1229,166600.0
2007-09-11 15:40:00,19.5,19.51,19.44,19.46,179800.0,12.1229,12.1291,12.0856,12.0981,179800.0
2007-09-11 15:50:00,19.47,19.56,19.47,19.55,226500.0,12.1043,12.1602,12.1043,12.154,226500.0
2007-09-12 09:30:00,19.46,19.52,19.32,19.48,51900.0,12.0981,12.1354,12.011,12.1105,51900.0
2007-09-12 09:40:00,19.47,19.57,19.45,19.54,37200.0,12.1043,12.1664,12.0918,12.1478,37200.0
2007-09-12 09:50:00,19.54,19.59,19.48,19.5,48100.0,12.1478,12.1789,12.1105,12.1229,48100.0
2007-09-12 10:00:00,19.5,19.55,19.48,19.55,84100.0,12.1229,12.154,12.1105,12.154,84100.0
2007-09-12 10:10:00,19.55,19.57,19.49,19.5,142600.0,12.154,12.1664,12.1167,12.1229,142600.0
2007-09-12 10:20:00,19.5,19.55,19.48,19.54,109300.0,12.1229,12.154,12.1105,12.1478,109300.0
2007-09-12 10:30:00,19.53,19.55,19.51,19.55,84100.0,12.1416,12.154,12.1291,12.154,84100.0
2007-09-12 10:40:00,19.55,19.56,19.45,19.46,93500.0,12.154,12.1602,12.0918,12.0981,93500.0
2007-09-12 10:50:00,19.45,19.45,19.41,19.42,97800.0,12.0918,12.0918,12.067,12.0732,97800.0
2007-09-12 11:00:00,19.42,19.48,19.41,19.47,80400.0,12.0732,12.1105,12.067,12.1043,80400.0
2007-09-12 11:10:00,19.48,19.53,19.47,19.51,89500.0,12.1105,12.1416,12.1043,12.1291,89500.0
2007-09-12 11:20:00,19.51,19.52,19.49,19.49,92300.0,12.1291,12.1354,12.1167,12.1167,92300.0
2007-09-12 11:30:00,19.49,19.5,19.46,19.48,74400.0,12.1167,12.1229,12.0981,12.1105,74400.0
2007-09-12 11:40:00,19.47,19.48,19.44,19.44,62600.0,12.1043,12.1105,12.0856,12.0856,62600.0
2007-09-12 11:50:00,19.44,19.45,19.42,19.43,69000.0,12.0856,12.0918,12.0732,12.0794,69000.0
2007-09-12 12:00:00,19.42,19.44,19.41,19.42,64700.0,12.0732,12.0856,12.067,12.0732,64700.0
2007-09-12 12:10:00,19.43,19.44,19.4,19.4,83600.0,12.0794,12.0856,12.0608,12.0608,83600.0
2007-09-12 12:20:00,19.41,19.41,19.36,19.38,75800.0,12.067,12.067,12.0359,12.0483,75800.0
2007-09-12 12:30:00,19.39,19.4,19.38,19.39,44800.0,12.0545,12.0608,12.0483,12.0545,44800.0
2007-09-12 12:40:00,19.39,19.39,19.36,19.37,77000.0,12.0545,12.0545,12.0359,12.0421,77000.0
2007-09-12 12:50:00,19.37,19.38,19.35,19.36,61900.0,12.0421,12.0483,12.0297,12.0359,61900.0
2007-09-12 13:00:00,19.36,19.37,19.33,19.35,104700.0,12.0359,12.0421,12.0172,12.0297,104700.0
2007-09-12 13:10:00,19.35,19.37,19.34,19.35,59100.0,12.0297,12.0421,12.0235,12.0297,59100.0
2007-09-12 13:20:00,19.35,19.36,19.34,19.35,45100.0,12.0297,12.0359,12.0235,12.0297,45100.0
2007-09-12 13:30:00,19.35,19.37,19.34,19.37,76600.0,12.0297,12.0421,12.0235,12.0421,76600.0
2007-09-12 13:40:00,19.38,19.48,19.37,19.46,139800.0,12.0483,12.1105,12.0421,12.0981,139800.0
2007-09-12 13:50:00,19.45,19.47,19.41,19.42,110800.0,12.0918,12.1043,12.067,12.0732,110800.0
2007-09-12 14:00:00,19.42,19.45,19.36,19.4,157500.0,12.0732,12.0918,12.0359,12.0608,157500.0
2007-09-12 14:10:00,19.4,19.5,19.4,19.48,96000.0,12.0608,12.1229,12.0608,12.1105,96000.0
2007-09-12 14:20:00,19.48,19.49,19.45,19.45,70200.0,12.1105,12.1167,12.0918,12.0918,70200.0
2007-09-12 14:30:00,19.44,19.47,19.43,19.43,91000.0,12.0856,12.1043,12.0794,12.0794,91000.0
2007-09-12 14:40:00,19.44,19.45,19.43,19.44,76900.0,12.0856,12.0918,12.0794,12.0856,76900.0
2007-09-12 14:50:00,19.44,19.45,19.42,19.44,78100.0,12.0856,12.0918,12.0732,12.0856,78100.0
2007-09-12 15:00:00,19.44,19.47,19.41,19.41,107700.0,12.0856,12.1043,12.067,12.067,107700.0
2007-09-12 15:10:00,19.41,19.43,19.41,19.43,86200.0,12.067,12.0794,12.067,12.0794,86200.0
2007-09-12 15:20:00,19.43,19.46,19.4,19.4,128000.0,12.0794,12.0981,12.0608,12.0608,128000.0
2007-09-12 15:30:00,19.4,19.42,19.39,19.4,119900.0,12.0608,12.0732,12.0545,12.0608,119900.0
2007-09-12 15:40:00,19.4,19.45,19.4,19.45,149500.0,12.0608,12.0918,12.0608,12.0918,149500.0
2007-09-12 15:50:00,19.45,19.46,19.38,19.43,123500.0,12.0918,12.0981,12.0483,12.0794,123500.0
2007-09-13 09:30:00,19.55,19.67,19.5,19.58,106900.0,12.154,12.2286,12.1229,12.1727,106900.0
2007-09-13 09:40:00,19.58,19.65,19.47,19.5,81300.0,12.1727,12.2162,12.1043,12.1229,81300.0
2007-09-13 09:50:00,19.5,19.6,19.49,19.57,66000.0,12.1229,12.1851,12.1167,12.1664,66000.0
2007-09-13 10:00:00,19.56,19.59,19.51,19.54,64400.0,12.1602,12.1789,12.1291,12.1478,64400.0
2007-09-13 10:10:00,19.54,19.62,19.52,19.62,90800.0,12.1478,12.1975,12.1354,12.1975,90800.0
2007-09-13 10:20:00,19.62,19.7,19.61,19.67,108800.0,12.1975,12.2473,12.1913,12.2286,108800.0
2007-09-13 10:30:00,19.67,19.7,19.65,19.69,79100.0,12.2286,12.2473,12.2162,12.241,79100.0
2007-09-13 10:40:00,19.69,19.73,19.69,19.73,83300.0,12.241,12.2659,12.241,12.2659,83300.0
2007-09-13 10:50:00,19.73,19.77,19.71,19.72,93700.0,12.2659,12.2908,12.2535,12.2597,93700.0
2007-09-13 11:00:00,19.72,19.72,19.61,19.63,89100.0,12.2597,12.2597,12.1913,12.2037,89100.0
2007-09-13 11:10:00,19.62,19.65,19.61,19.63,120700.0,12.1975,12.2162,12.1913,12.2037,120700.0
2007-09-13 11:20:00,19.62,19.66,19.62,19.64,110400.0,12.1975,12.2224,12.1975,12.21,110400.0
2007-09-13 11:30:00,19.65,19.67,19.62,19.65,139200.0,12.2162,12.2286,12.1975,12.2162,139200.0
2007-09-13 11:40:00,19.66,19.66,19.63,19.64,72800.0,12.2224,12.2224,12.2037,12.21,72800.0
2007-09-13 11:50:00,19.63,19.65,19.62,19.65,112200.0,12.2037,12.2162,12.1975,12.2162,112200.0
2007-09-13 12:00:00,19.65,19.66,19.62,19.62,126400.0,12.2162,12.2224,12.1975,12.1975,126400.0
2007-09-13 12:10:00,19.62,19.64,19.61,19.62,121700.0,12.1975,12.21,12.1913,12.1975,121700.0
2007-09-13 12:20:00,19.62,19.66,19.62,19.64,101000.0,12.1975,12.2224,12.1975,12.21,101000.0
2007-09-13 12:30:00,19.64,19.64,19.6,19.63,112600.0,12.21,12.21,12.1851,12.2037,112600.0
2007-09-13 12:40:00,19.63,19.63,19.61,19.62,69000.0,12.2037,12.2037,12.1913,12.1975,69000.0
2007-09-13 12:50:00,19.62,19.64,19.61,19.62,71700.0,12.1975,12.21,12.1913,12.1975,71700.0
2007-09-13 13:00:00,19.62,19.65,19.61,19.64,96500.0,12.1975,12.2162,12.1913,12.21,96500.0
2007-09-13 13:10:00,19.63,19.66,19.63,19.65,107400.0,12.2037,12.2224,12.2037,12.2162,107400.0
2007-09-13 13:20:00,19.65,19.67,19.64,19.66,108000.0,12.2162,12.2286,12.21,12.2224,108000.0
2007-09-13 13:30:00,19.65,19.68,19.65,19.67,75100.0,12.2162,12.2348,12.2162,12.2286,75100.0
2007-09-13 13:40:00,19.68,19.77,19.67,19.75,100700.0,12.2348,12.2908,12.2286,12.2783,100700.0
2007-09-13 13:50:00,19.76,19.78,19.74,19.76,120900.0,12.2846,12.297,12.2721,12.2846,120900.0
2007-09-13 14:00:00,19.75,19.82,19.75,19.8,219600.0,12.2783,12.3219,12.2783,12.3094,219600.0
2007-09-13 14:10:00,19.8,19.8,19.74,19.76,124600.0,12.3094,12.3094,12.2721,12.2846,124600.0
2007-09-13 14:20:00,19.77,19.78,19.7,19.7,122500.0,12.2908,12.297,12.2473,12.2473,122500.0
2007-09-13 14:30:00,19.71,19.75,19.67,19.73,155600.0,12.2535,12.2783,12.2286,12.2659,155600.0
2007-09-13 14:40:00,19.72,19.78,19.71,19.78,141400.0,12.2597,12.297,12.2535,12.297,141400.0
2007-09-13 14:50:00,19.78,19.78,19.73,19.75,165800.0,12.297,12.297,12.2659,12.2783,165800.0
2007-09-13 15:00:00,19.75,19.79,19.75,19.78,159400.0,12.2783,12.3032,12.2783,12.297,159400.0
2007-09-13 15:10:00,19.79,19.79,19.73,19.74,167200.0,12.3032,12.3032,12.2659,12.2721,167200.0
2007-09-13 15:20:00,19.75,19.78,19.73,19.78,179200.0,12.2783,12.297,12.2659,12.297,179200.0
2007-09-13 15:30:00,19.77,19.79,19.75,19.77,203000.0,12.2908,12.3032,12.2783,12.2908,203000.0
2007-09-13 15:40:00,19.76,19.77,19.71,19.71,243100.0,12.2846,12.2908,12.2535,12.2535,243100.0
2007-09-13 15:50:00,19.71,19.76,19.71,19.74,185700.0,12.2535,12.2846,12.2535,12.2721,185700.0
2007-09-14 09:30:00,19.71,19.76,19.41,19.48,146800.0,12.2535,12.2846,12.067,12.1105,146800.0
2007-09-14 09:40:00,19.47,19.54,19.44,19.53,104600.0,12.1043,12.1478,12.0856,12.1416,104600.0
2007-09-14 09:50:00,19.54,19.59,19.53,19.55,130700.0,12.1478,12.1789,12.1416,12.154,130700.0
2007-09-14 10:00:00,19.55,19.58,19.48,19.5,394600.0,12.154,12.1727,12.1105,12.1229,394600.0
2007-09-14 10:10:00,19.51,19.51,19.48,19.48,89000.0,12.1291,12.1291,12.1105,12.1105,89000.0
2007-09-14 10:20:00,19.49,19.49,19.44,19.45,100000.0,12.1167,12.1167,12.0856,12.0918,100000.0
2007-09-14 10:30:00,19.45,19.49,19.43,19.48,111400.0,12.0918,12.1167,12.0794,12.1105,111400.0
2007-09-14 10:40:00,19.49,19.54,19.48,19.54,159400.0,12.1167,12.1478,12.1105,12.1478,159400.0
2007-09-14 10:50:00,19.54,19.6,19.51,19.51,323000.0,12.1478,12.1851,12.1291,12.1291,323000.0
2007-09-14 11:00:00,19.5,19.52,19.46,19.46,291100.0,12.1229,12.1354,12.0981,12.0981,291100.0
2007-09-14 11:10:00,19.47,19.5,19.44,19.5,186800.0,12.1043,12.1229,12.0856,12.1229,186800.0
2007-09-14 11:20:00,19.5,19.52,19.47,19.49,165200.0,12.1229,12.1354,12.1043,12.1167,165200.0
2007-09-14 11:30:00,19.5,19.52,19.47,19.49,126000.0,12.1229,12.1354,12.1043,12.1167,126000.0
2007-09-14 11:40:00,19.48,19.51,19.48,19.5,164900.0,12.1105,12.1291,12.1105,12.1229,164900.0
2007-09-14 11:50:00,19.5,19.53,19.49,19.5,208300.0,12.1229,12.1416,12.1167,12.1229,208300.0
2007-09-14 12:00:00,19.5,19.54,19.5,19.52,188400.0,12.1229,12.1478,12.1229,12.1354,188400.0
2007-09-14 12:10:00,19.52,19.53,19.5,19.51,131900.0,12.1354,12.1416,12.1229,12.1291,131900.0
2007-09-14 12:20:00,19.5,19.51,19.49,19.5,126000.0,12.1229,12.1291,12.1167,12.1229,126000.0
2007-09-14 12:30:00,19.5,19.51,19.49,19.51,160700.0,12.1229,12.1291,12.1167,12.1291,160700.0
2007-09-14 12:40:00,19.51,19.52,19.47,19.47,132500.0,12.1291,12.1354,12.1043,12.1043,132500.0
2007-09-14 12:50:00,19.48,19.5,19.47,19.49,103100.0,12.1105,12.1229,12.1043,12.1167,103100.0
2007-09-14 13:00:00,19.5,19.5,19.48,19.48,210500.0,12.1229,12.1229,12.1105,12.1105,210500.0
2007-09-14 13:10:00,19.49,19.5,19.48,19.49,84200.0,12.1167,12.1229,12.1105,12.1167,84200.0
2007-09-14 13:20:00,19.48,19.5,19.47,19.47,129600.0,12.1105,12.1229,12.1043,12.1043,129600.0
2007-09-14 13:30:00,19.47,19.48,19.37,19.39,303900.0,12.1043,12.1105,12.0421,12.0545,303900.0
2007-09-14 13:40:00,19.39,19.42,19.38,19.42,199800.0,12.0545,12.0732,12.0483,12.0732,199800.0
2007-09-14 13:50:00,19.42,19.44,19.35,19.35,175800.0,12.0732,12.0856,12.0297,12.0297,175800.0
2007-09-14 14:00:00,19.35,19.38,19.33,19.36,370700.0,12.0297,12.0483,12.0172,12.0359,370700.0
2007-09-14 14:10:00,19.36,19.42,19.35,19.4,320000.0,12.0359,12.0732,12.0297,12.0608,320000.0
2007-09-14 14:20:00,19.41,19.41,19.37,19.39,80000.0,12.067,12.067,12.0421,12.0545,80000.0
2007-09-14 14:30:00,19.39,19.39,19.33,19.33,251200.0,12.0545,12.0545,12.0172,12.0172,251200.0
2007-09-14 14:40:00,19.33,19.34,19.27,19.29,184600.0,12.0172,12.0235,11.9799,11.9924,184600.0
2007-09-14 14:50:00,19.29,19.37,19.29,19.37,222600.0,11.9924,12.0421,11.9924,12.0421,222600.0
2007-09-14 15:00:00,19.37,19.41,19.35,19.39,324900.0,12.0421,12.067,12.0297,12.0545,324900.0
2007-09-14 15:10:00,19.39,19.4,19.38,19.39,204500.0,12.0545,12.0608,12.0483,12.0545,204500.0
2007-09-14 15:20:00,19.39,19.41,19.37,19.4,190800.0,12.0545,12.067,12.0421,12.0608,190800.0
2007-09-14 15:30:00,19.41,19.41,19.35,19.36,352400.0,12.067,12.067,12.0297,12.0359,352400.0
2007-09-14 15:40:00,19.37,19.41,19.32,19.36,428900.0,12.0421,12.067,12.011,12.0359,428900.0
2007-09-14 15:50:00,19.36,19.41,19.31,19.37,572000.0,12.0359,12.067,12.0048,12.0421,572000.0
2007-09-17 09:30:00,19.35,19.43,19.25,19.28,171100.0,12.0297,12.0794,11.9675,11.9862,171100.0
2007-09-17 09:40:00,19.28,19.3,19.11,19.17,123700.0,11.9862,11.9986,11.8805,11.9178,123700.0
2007-09-17 09:50:00,19.17,19.21,19.15,19.17,141400.0,11.9178,11.9426,11.9053,11.9178,141400.0
2007-09-17 10:00:00,19.18,19.2,19.12,19.12,159600.0,11.924,11.9364,11.8867,11.8867,159600.0
2007-09-17 10:10:00,19.12,19.14,19.09,19.1,147900.0,11.8867,11.8991,11.868,11.8743,147900.0
2007-09-17 10:20:00,19.09,19.1,19.04,19.06,114300.0,11.868,11.8743,11.8369,11.8494,114300.0
2007-09-17 10:30:00,19.06,19.08,19.03,19.03,130300.0,11.8494,11.8618,11.8307,11.8307,130300.0
2007-09-17 10:40:00,19.03,19.04,18.97,19.0,170900.0,11.8307,11.8369,11.7934,11.8121,170900.0
2007-09-17 10:50:00,18.99,19.01,18.96,18.99,135100.0,11.8059,11.8183,11.7872,11.8059,135100.0
2007-09-17 11:00:00,19.0,19.01,18.97,18.99,151900.0,11.8121,11.8183,11.7934,11.8059,151900.0
2007-09-17 11:10:00,18.99,18.99,18.96,18.98,85300.0,11.8059,11.8059,11.7872,11.7996,85300.0
2007-09-17 11:20:00,18.99,18.99,18.95,18.97,133900.0,11.8059,11.8059,11.781,11.7934,133900.0
2007-09-17 11:30:00,18.97,19.04,18.95,19.01,177900.0,11.7934,11.8369,11.781,11.8183,177900.0
2007-09-17 11:40:00,19.01,19.03,18.97,18.97,101900.0,11.8183,11.8307,11.7934,11.7934,101900.0
2007-09-17 11:50:00,18.97,18.98,18.92,18.93,496200.0,11.7934,11.7996,11.7623,11.7686,496200.0
2007-09-17 12:00:00,18.92,18.93,18.88,18.9,130100.0,11.7623,11.7686,11.7375,11.7499,130100.0
2007-09-17 12:10:00,18.9,18.92,18.89,18.9,69800.0,11.7499,11.7623,11.7437,11.7499,69800.0
2007-09-17 12:20:00,18.9,18.91,18.89,18.89,90300.0,11.7499,11.7561,11.7437,11.7437,90300.0
2007-09-17 12:30:00,18.89,18.91,18.89,18.91,81200.0,11.7437,11.7561,11.7437,11.7561,81200.0
2007-09-17 12:40:00,18.91,18.91,18.89,18.9,84900.0,11.7561,11.7561,11.7437,11.7499,84900.0
2007-09-17 12:50:00,18.9,18.9,18.88,18.9,79500.0,11.7499,11.7499,11.7375,11.7499,79500.0
2007-09-17 13:00:00,18.9,18.91,18.88,18.89,115200.0,11.7499,11.7561,11.7375,11.7437,115200.0
2007-09-17 13:10:00,18.9,18.9,18.89,18.9,75300.0,11.7499,11.7499,11.7437,11.7499,75300.0
2007-09-17 13:20:00,18.9,18.91,18.89,18.9,142600.0,11.7499,11.7561,11.7437,11.7499,142600.0
2007-09-17 13:30:00,18.89,18.92,18.89,18.9,88300.0,11.7437,11.7623,11.7437,11.7499,88300.0
2007-09-17 13:40:00,18.9,18.93,18.89,18.93,201100.0,11.7499,11.7686,11.7437,11.7686,201100.0
2007-09-17 13:50:00,18.92,18.93,18.88,18.91,141100.0,11.7623,11.7686,11.7375,11.7561,141100.0
2007-09-17 14:00:00,18.91,18.92,18.9,18.91,153000.0,11.7561,11.7623,11.7499,11.7561,153000.0
2007-09-17 14:10:00,18.91,18.92,18.89,18.92,145300.0,11.7561,11.7623,11.7437,11.7623,145300.0
2007-09-17 14:20:00,18.92,19.0,18.92,18.97,193500.0,11.7623,11.8121,11.7623,11.7934,193500.0
2007-09-17 14:30:00,18.98,18.98,18.9,18.91,187700.0,11.7996,11.7996,11.7499,11.7561,187700.0
2007-09-17 14:40:00,18.92,18.92,18.89,18.9,142000.0,11.7623,11.7623,11.7437,11.7499,142000.0
2007-09-17 14:50:00,18.9,18.94,18.89,18.93,106900.0,11.7499,11.7748,11.7437,11.7686,106900.0
2007-09-17 15:00:00,18.92,18.93,18.9,18.91,144300.0,11.7623,11.7686,11.7499,11.7561,144300.0
2007-09-17 15:10:00,18.91,18.98,18.91,18.97,117700.0,11.7561,11.7996,11.7561,11.7934,117700.0
2007-09-17 15:20:00,18.97,18.97,18.94,18.96,122500.0,11.7934,11.7934,11.7748,11.7872,122500.0
2007-09-17 15:30:00,18.96,18.96,18.92,18.94,133200.0,11.7872,11.7872,11.7623,11.7748,133200.0
2007-09-17 15:40:00,18.94,19.09,18.94,19.03,494200.0,11.7748,11.868,11.7748,11.8307,494200.0
2007-09-17 15:50:00,19.03,19.12,19.03,19.07,420900.0,11.8307,11.8867,11.8307,11.8556,420900.0
2007-09-18 09:30:00,19.0,19.07,18.98,19.03,148800.0,11.8121,11.8556,11.7996,11.8307,148800.0
2007-09-18 09:40:00,19.05,19.07,18.98,19.06,160800.0,11.8432,11.8556,11.7996,11.8494,160800.0
2007-09-18 09:50:00,19.05,19.06,19.03,19.05,66300.0,11.8432,11.8494,11.8307,11.8432,66300.0
2007-09-18 10:00:00,19.05,19.11,19.04,19.04,175500.0,11.8432,11.8805,11.8369,11.8369,175500.0
2007-09-18 10:10:00,19.05,19.06,19.04,19.04,71500.0,11.8432,11.8494,11.8369,11.8369,71500.0
2007-09-18 10:20:00,19.04,19.06,19.04,19.05,69800.0,11.8369,11.8494,11.8369,11.8432,69800.0
2007-09-18 10:30:00,19.05,19.07,19.04,19.05,102200.0,11.8432,11.8556,11.8369,11.8432,102200.0
2007-09-18 10:40:00,19.05,19.07,19.05,19.06,60900.0,11.8432,11.8556,11.8432,11.8494,60900.0
2007-09-18 10:50:00,19.07,19.1,19.06,19.09,127400.0,11.8556,11.8743,11.8494,11.868,127400.0
2007-09-18 11:00:00,19.09,19.15,19.08,19.15,220200.0,11.868,11.9053,11.8618,11.9053,220200.0
2007-09-18 11:10:00,19.15,19.25,19.13,19.23,148900.0,11.9053,11.9675,11.8929,11.9551,148900.0
2007-09-18 11:20:00,19.24,19.3,19.24,19.29,170600.0,11.9613,11.9986,11.9613,11.9924,170600.0
2007-09-18 11:30:00,19.29,19.39,19.29,19.35,254900.0,11.9924,12.0545,11.9924,12.0297,254900.0
2007-09-18 11:40:00,19.35,19.39,19.34,19.38,78200.0,12.0297,12.0545,12.0235,12.0483,78200.0
2007-09-18 11:50:00,19.39,19.43,19.39,19.41,149700.0,12.0545,12.0794,12.0545,12.067,149700.0
2007-09-18 12:00:00,19.41,19.42,19.39,19.41,79700.0,12.067,12.0732,12.0545,12.067,79700.0
2007-09-18 12:10:00,19.41,19.41,19.4,19.4,62800.0,12.067,12.067,12.0608,12.0608,62800.0
2007-09-18 12:20:00,19.4,19.42,19.4,19.41,106100.0,12.0608,12.0732,12.0608,12.067,106100.0
2007-09-18 12:30:00,19.41,19.42,19.39,19.4,113900.0,12.067,12.0732,12.0545,12.0608,113900.0
2007-09-18 12:40:00,19.4,19.41,19.37,19.38,100900.0,12.0608,12.067,12.0421,12.0483,100900.0
2007-09-18 12:50:00,19.38,19.43,19.38,19.42,155000.0,12.0483,12.0794,12.0483,12.0732,155000.0
2007-09-18 13:00:00,19.43,19.43,19.4,19.4,108600.0,12.0794,12.0794,12.0608,12.0608,108600.0
2007-09-18 13:10:00,19.41,19.47,19.4,19.46,120600.0,12.067,12.1043,12.0608,12.0981,120600.0
2007-09-18 13:20:00,19.46,19.46,19.45,19.45,56000.0,12.0981,12.0981,12.0918,12.0918,56000.0
2007-09-18 13:30:00,19.45,19.46,19.43,19.43,63400.0,12.0918,12.0981,12.0794,12.0794,63400.0
2007-09-18 13:40:00,19.43,19.44,19.39,19.39,96000.0,12.0794,12.0856,12.0545,12.0545,96000.0
2007-09-18 13:50:00,19.39,19.4,19.36,19.36,64200.0,12.0545,12.0608,12.0359,12.0359,64200.0
2007-09-18 14:00:00,19.36,19.38,19.3,19.36,119800.0,12.0359,12.0483,11.9986,12.0359,119800.0
2007-09-18 14:10:00,19.34,19.7,19.34,19.68,266800.0,12.0235,12.2473,12.0235,12.2348,266800.0
2007-09-18 14:20:00,19.68,19.7,19.51,19.67,251000.0,12.2348,12.2473,12.1291,12.2286,251000.0
2007-09-18 14:30:00,19.68,19.89,19.67,19.88,415200.0,12.2348,12.3654,12.2286,12.3592,415200.0
2007-09-18 14:40:00,19.88,19.89,19.68,19.69,316100.0,12.3592,12.3654,12.2348,12.241,316100.0
2007-09-18 14:50:00,19.69,19.69,19.62,19.64,206700.0,12.241,12.241,12.1975,12.21,206700.0
2007-09-18 15:00:00,19.64,19.7,19.61,19.7,202000.0,12.21,12.2473,12.1913,12.2473,202000.0
2007-09-18 15:10:00,19.7,19.89,19.67,19.79,532000.0,12.2473,12.3654,12.2286,12.3032,532000.0
2007-09-18 15:20:00,19.8,19.85,19.77,19.8,307800.0,12.3094,12.3405,12.2908,12.3094,307800.0
2007-09-18 15:30:00,19.8,19.81,19.77,19.78,343300.0,12.3094,12.3156,12.2908,12.297,343300.0
2007-09-18 15:40:00,19.78,19.9,19.78,19.86,438600.0,12.297,12.3716,12.297,12.3467,438600.0
2007-09-18 15:50:00,19.85,19.89,19.82,19.89,384000.0,12.3405,12.3654,12.3219,12.3654,384000.0
2007-09-19 09:30:00,19.95,20.02,19.92,19.99,245800.0,12.4027,12.4462,12.384,12.4276,245800.0
2007-09-19 09:40:00,19.97,20.04,19.92,19.93,378700.0,12.4151,12.4586,12.384,12.3903,378700.0
2007-09-19 09:50:00,19.93,19.98,19.87,19.88,142900.0,12.3903,12.4213,12.353,12.3592,142900.0
2007-09-19 10:00:00,19.88,19.89,19.7,19.72,223500.0,12.3592,12.3654,12.2473,12.2597,223500.0
2007-09-19 10:10:00,19.73,19.9,19.73,19.85,160500.0,12.2659,12.3716,12.2659,12.3405,160500.0
2007-09-19 10:20:00,19.85,19.9,19.83,19.89,97800.0,12.3405,12.3716,12.3281,12.3654,97800.0
2007-09-19 10:30:00,19.88,19.92,19.85,19.9,96000.0,12.3592,12.384,12.3405,12.3716,96000.0
2007-09-19 10:40:00,19.9,19.96,19.9,19.94,125800.0,12.3716,12.4089,12.3716,12.3965,125800.0
2007-09-19 10:50:00,19.94,19.96,19.93,19.94,132800.0,12.3965,12.4089,12.3903,12.3965,132800.0
2007-09-19 11:00:00,19.94,19.96,19.93,19.93,149700.0,12.3965,12.4089,12.3903,12.3903,149700.0
2007-09-19 11:10:00,19.94,19.98,19.93,19.98,128500.0,12.3965,12.4213,12.3903,12.4213,128500.0
2007-09-19 11:20:00,19.98,19.99,19.97,19.98,39000.0,12.4213,12.4276,12.4151,12.4213,39000.0
2007-09-19 11:30:00,19.98,20.0,19.96,19.97,96800.0,12.4213,12.4338,12.4089,12.4151,96800.0
2007-09-19 11:40:00,19.96,19.97,19.94,19.96,139600.0,12.4089,12.4151,12.3965,12.4089,139600.0
2007-09-19 11:50:00,19.96,19.99,19.95,19.99,112000.0,12.4089,12.4276,12.4027,12.4276,112000.0
2007-09-19 12:00:00,19.99,20.0,19.98,19.99,98700.0,12.4276,12.4338,12.4213,12.4276,98700.0
2007-09-19 12:10:00,19.98,19.99,19.97,19.99,55200.0,12.4213,12.4276,12.4151,12.4276,55200.0
2007-09-19 12:20:00,19.99,19.99,19.95,19.95,62600.0,12.4276,12.4276,12.4027,12.4027,62600.0
2007-09-19 12:30:00,19.96,19.96,19.89,19.91,122700.0,12.4089,12.4089,12.3654,12.3778,122700.0
2007-09-19 12:40:00,19.92,19.96,19.91,19.96,44900.0,12.384,12.4089,12.3778,12.4089,44900.0
2007-09-19 12:50:00,19.96,19.97,19.93,19.96,60100.0,12.4089,12.4151,12.3903,12.4089,60100.0
2007-09-19 13:00:00,19.97,19.98,19.93,19.94,83400.0,12.4151,12.4213,12.3903,12.3965,83400.0
2007-09-19 13:10:00,19.94,19.96,19.93,19.95,135500.0,12.3965,12.4089,12.3903,12.4027,135500.0
2007-09-19 13:20:00,19.94,19.95,19.93,19.94,69600.0,12.3965,12.4027,12.3903,12.3965,69600.0
2007-09-19 13:30:00,19.93,19.95,19.93,19.94,122200.0,12.3903,12.4027,12.3903,12.3965,122200.0
2007-09-19 13:40:00,19.94,19.96,19.92,19.93,267200.0,12.3965,12.4089,12.384,12.3903,267200.0
2007-09-19 13:50:00,19.94,19.95,19.91,19.94,60600.0,12.3965,12.4027,12.3778,12.3965,60600.0
2007-09-19 14:00:00,19.94,19.95,19.86,19.86,219600.0,12.3965,12.4027,12.3467,12.3467,219600.0
2007-09-19 14:10:00,19.86,19.87,19.75,19.79,246000.0,12.3467,12.353,12.2783,12.3032,246000.0
2007-09-19 14:20:00,19.79,19.85,19.76,19.84,109100.0,12.3032,12.3405,12.2846,12.3343,109100.0
2007-09-19 14:30:00,19.84,19.86,19.81,19.81,61600.0,12.3343,12.3467,12.3156,12.3156,61600.0
2007-09-19 14:40:00,19.81,19.85,19.81,19.84,49300.0,12.3156,12.3405,12.3156,12.3343,49300.0
2007-09-19 14:50:00,19.85,19.95,19.84,19.92,163200.0,12.3405,12.4027,12.3343,12.384,163200.0
2007-09-19 15:00:00,19.92,19.94,19.9,19.93,81800.0,12.384,12.3965,12.3716,12.3903,81800.0
2007-09-19 15:10:00,19.93,19.95,19.91,19.93,97500.0,12.3903,12.4027,12.3778,12.3903,97500.0
2007-09-19 15:20:00,19.93,19.94,19.85,19.86,147100.0,12.3903,12.3965,12.3405,12.3467,147100.0
2007-09-19 15:30:00,19.86,19.9,19.85,19.9,114700.0,12.3467,12.3716,12.3405,12.3716,114700.0
2007-09-19 15:40:00,19.9,19.91,19.83,19.83,203600.0,12.3716,12.3778,12.3281,12.3281,203600.0
2007-09-19 15:50:00,19.84,19.92,19.8,19.89,293800.0,12.3343,12.384,12.3094,12.3654,293800.0
2007-09-20 09:30:00,19.7,19.89,19.67,19.67,197500.0,12.2473,12.3654,12.2286,12.2286,197500.0
2007-09-20 09:40:00,19.67,19.68,19.58,19.58,149500.0,12.2286,12.2348,12.1727,12.1727,149500.0
2007-09-20 09:50:00,19.59,19.62,19.52,19.53,176300.0,12.1789,12.1975,12.1354,12.1416,176300.0
2007-09-20 10:00:00,19.53,19.61,19.52,19.59,87600.0,12.1416,12.1913,12.1354,12.1789,87600.0
2007-09-20 10:10:00,19.58,19.59,19.51,19.52,75600.0,12.1727,12.1789,12.1291,12.1354,75600.0
2007-09-20 10:20:00,19.52,19.53,19.48,19.48,94200.0,12.1354,12.1416,12.1105,12.1105,94200.0
2007-09-20 10:30:00,19.48,19.49,19.42,19.44,88000.0,12.1105,12.1167,12.0732,12.0856,88000.0
2007-09-20 10:40:00,19.44,19.5,19.43,19.49,58800.0,12.0856,12.1229,12.0794,12.1167,58800.0
2007-09-20 10:50:00,19.49,19.62,19.49,19.61,90000.0,12.1167,12.1975,12.1167,12.1913,90000.0
2007-09-20 11:00:00,19.62,19.69,19.59,19.67,86000.0,12.1975,12.241,12.1789,12.2286,86000.0
2007-09-20 11:10:00,19.67,19.69,19.64,19.64,96500.0,12.2286,12.241,12.21,12.21,96500.0
2007-09-20 11:20:00,19.64,19.66,19.62,19.64,296900.0,12.21,12.2224,12.1975,12.21,296900.0
2007-09-20 11:30:00,19.65,19.66,19.63,19.64,65300.0,12.2162,12.2224,12.2037,12.21,65300.0
2007-09-20 11:40:00,19.65,19.65,19.59,19.64,62600.0,12.2162,12.2162,12.1789,12.21,62600.0
2007-09-20 11:50:00,19.64,19.65,19.62,19.64,98100.0,12.21,12.2162,12.1975,12.21,98100.0
2007-09-20 12:00:00,19.65,19.65,19.64,19.64,70100.0,12.2162,12.2162,12.21,12.21,70100.0
2007-09-20 12:10:00,19.65,19.65,19.63,19.64,95600.0,12.2162,12.2162,12.2037,12.21,95600.0
2007-09-20 12:20:00,19.64,19.65,19.6,19.61,76400.0,12.21,12.2162,12.1851,12.1913,76400.0
2007-09-20 12:30:00,19.61,19.61,19.56,19.59,48200.0,12.1913,12.1913,12.1602,12.1789,48200.0
2007-09-20 12:40:00,19.59,19.63,19.59,19.63,43300.0,12.1789,12.2037,12.1789,12.2037,43300.0
2007-09-20 12:50:00,19.62,19.62,19.58,19.6,69200.0,12.1975,12.1975,12.1727,12.1851,69200.0
2007-09-20 13:00:00,19.59,19.61,19.56,19.56,45700.0,12.1789,12.1913,12.1602,12.1602,45700.0
2007-09-20 13:10:00,19.57,19.58,19.56,19.57,24200.0,12.1664,12.1727,12.1602,12.1664,24200.0
2007-09-20 13:20:00,19.58,19.59,19.5,19.54,72900.0,12.1727,12.1789,12.1229,12.1478,72900.0
2007-09-20 13:30:00,19.53,19.54,19.47,19.51,78300.0,12.1416,12.1478,12.1043,12.1291,78300.0
2007-09-20 13:40:00,19.5,19.58,19.5,19.56,55100.0,12.1229,12.1727,12.1229,12.1602,55100.0
2007-09-20 13:50:00,19.56,19.6,19.55,19.6,34600.0,12.1602,12.1851,12.154,12.1851,34600.0
2007-09-20 14:00:00,19.6,19.64,19.59,19.6,49100.0,12.1851,12.21,12.1789,12.1851,49100.0
2007-09-20 14:10:00,19.59,19.63,19.58,19.61,51300.0,12.1789,12.2037,12.1727,12.1913,51300.0
2007-09-20 14:20:00,19.61,19.61,19.55,19.56,53100.0,12.1913,12.1913,12.154,12.1602,53100.0
2007-09-20 14:30:00,19.56,19.57,19.52,19.56,79500.0,12.1602,12.1664,12.1354,12.1602,79500.0
2007-09-20 14:40:00,19.56,19.57,19.51,19.52,69000.0,12.1602,12.1664,12.1291,12.1354,69000.0
2007-09-20 14:50:00,19.51,19.54,19.49,19.53,85700.0,12.1291,12.1478,12.1167,12.1416,85700.0
2007-09-20 15:00:00,19.54,19.54,19.47,19.49,86400.0,12.1478,12.1478,12.1043,12.1167,86400.0
2007-09-20 15:10:00,19.49,19.57,19.49,19.56,160000.0,12.1167,12.1664,12.1167,12.1602,160000.0
2007-09-20 15:20:00,19.56,19.57,19.53,19.53,89600.0,12.1602,12.1664,12.1416,12.1416,89600.0
2007-09-20 15:30:00,19.53,19.53,19.5,19.52,81000.0,12.1416,12.1416,12.1229,12.1354,81000.0
2007-09-20 15:40:00,19.52,19.56,19.51,19.53,153700.0,12.1354,12.1602,12.1291,12.1416,153700.0
2007-09-20 15:50:00,19.52,19.53,19.45,19.45,166600.0,12.1354,12.1416,12.0918,12.0918,166600.0
2007-09-21 09:30:00,19.49,19.86,19.44,19.56,1264300.0,12.1167,12.3467,12.0856,12.1602,1264300.0
2007-09-21 09:40:00,19.56,19.57,19.43,19.46,60400.0,12.1602,12.1664,12.0794,12.0981,60400.0
2007-09-21 09:50:00,19.46,19.51,19.45,19.47,76000.0,12.0981,12.1291,12.0918,12.1043,76000.0
2007-09-21 10:00:00,19.47,19.51,19.47,19.5,40300.0,12.1043,12.1291,12.1043,12.1229,40300.0
2007-09-21 10:10:00,19.5,19.52,19.49,19.51,65900.0,12.1229,12.1354,12.1167,12.1291,65900.0
2007-09-21 10:20:00,19.51,19.58,19.5,19.56,69800.0,12.1291,12.1727,12.1229,12.1602,69800.0
2007-09-21 10:30:00,19.56,19.57,19.55,19.56,56900.0,12.1602,12.1664,12.154,12.1602,56900.0
2007-09-21 10:40:00,19.57,19.58,19.5,19.5,60600.0,12.1664,12.1727,12.1229,12.1229,60600.0
2007-09-21 10:50:00,19.49,19.5,19.48,19.49,60700.0,12.1167,12.1229,12.1105,12.1167,60700.0
2007-09-21 11:00:00,19.49,19.55,19.49,19.49,91000.0,12.1167,12.154,12.1167,12.1167,91000.0
2007-09-21 11:10:00,19.49,19.5,19.42,19.42,77500.0,12.1167,12.1229,12.0732,12.0732,77500.0
2007-09-21 11:20:00,19.42,19.45,19.39,19.44,91900.0,12.0732,12.0918,12.0545,12.0856,91900.0
2007-09-21 11:30:00,19.43,19.44,19.4,19.43,56900.0,12.0794,12.0856,12.0608,12.0794,56900.0
2007-09-21 11:40:00,19.42,19.47,19.42,19.47,68200.0,12.0732,12.1043,12.0732,12.1043,68200.0
2007-09-21 11:50:00,19.47,19.49,19.45,19.46,72100.0,12.1043,12.1167,12.0918,12.0981,72100.0
2007-09-21 12:00:00,19.45,19.45,19.37,19.39,134600.0,12.0918,12.0918,12.0421,12.0545,134600.0
2007-09-21 12:10:00,19.39,19.44,19.38,19.39,92600.0,12.0545,12.0856,12.0483,12.0545,92600.0
2007-09-21 12:20:00,19.39,19.39,19.36,19.36,53200.0,12.0545,12.0545,12.0359,12.0359,53200.0
2007-09-21 12:30:00,19.36,19.41,19.35,19.39,103900.0,12.0359,12.067,12.0297,12.0545,103900.0
2007-09-21 12:40:00,19.39,19.39,19.38,19.39,17400.0,12.0545,12.0545,12.0483,12.0545,17400.0
2007-09-21 12:50:00,19.39,19.39,19.36,19.37,47300.0,12.0545,12.0545,12.0359,12.0421,47300.0
2007-09-21 13:00:00,19.37,19.38,19.36,19.37,74400.0,12.0421,12.0483,12.0359,12.0421,74400.0
2007-09-21 13:10:00,19.36,19.37,19.34,19.36,78200.0,12.0359,12.0421,12.0235,12.0359,78200.0
2007-09-21 13:20:00,19.37,19.41,19.36,19.38,145100.0,12.0421,12.067,12.0359,12.0483,145100.0
2007-09-21 13:30:00,19.38,19.39,19.35,19.36,126900.0,12.0483,12.0545,12.0297,12.0359,126900.0
2007-09-21 13:40:00,19.36,19.37,19.35,19.35,90900.0,12.0359,12.0421,12.0297,12.0297,90900.0
2007-09-21 13:50:00,19.36,19.46,19.25,19.25,148400.0,12.0359,12.0981,11.9675,11.9675,148400.0
2007-09-21 14:00:00,19.26,19.34,19.26,19.33,118900.0,11.9737,12.0235,11.9737,12.0172,118900.0
2007-09-21 14:10:00,19.32,19.33,19.22,19.23,252500.0,12.011,12.0172,11.9489,11.9551,252500.0
2007-09-21 14:20:00,19.23,19.25,19.21,19.25,135500.0,11.9551,11.9675,11.9426,11.9675,135500.0
2007-09-21 14:30:00,19.26,19.27,19.22,19.23,85200.0,11.9737,11.9799,11.9489,11.9551,85200.0
2007-09-21 14:40:00,19.23,19.23,19.17,19.21,200400.0,11.9551,11.9551,11.9178,11.9426,200400.0
2007-09-21 14:50:00,19.21,19.22,19.16,19.21,173400.0,11.9426,11.9489,11.9116,11.9426,173400.0
2007-09-21 15:00:00,19.21,19.22,19.18,19.2,143300.0,11.9426,11.9489,11.924,11.9364,143300.0
2007-09-21 15:10:00,19.2,19.23,19.19,19.21,117500.0,11.9364,11.9551,11.9302,11.9426,117500.0
2007-09-21 15:20:00,19.21,19.24,19.19,19.22,122200.0,11.9426,11.9613,11.9302,11.9489,122200.0
2007-09-21 15:30:00,19.22,19.3,19.21,19.29,189700.0,11.9489,11.9986,11.9426,11.9924,189700.0
2007-09-21 15:40:00,19.3,19.34,19.24,19.27,317700.0,11.9986,12.0235,11.9613,11.9799,317700.0
2007-09-21 15:50:00,19.27,19.31,19.26,19.29,247700.0,11.9799,12.0048,11.9737,11.9924,247700.0
2007-09-24 09:30:00,19.2,19.38,19.08,19.12,166700.0,11.9364,12.0483,11.8618,11.8867,166700.0
2007-09-24 09:40:00,19.12,19.21,19.11,19.18,92100.0,11.8867,11.9426,11.8805,11.924,92100.0
2007-09-24 09:50:00,19.18,19.29,19.16,19.29,120200.0,11.924,11.9924,11.9116,11.9924,120200.0
2007-09-24 10:00:00,19.29,19.38,19.27,19.38,115000.0,11.9924,12.0483,11.9799,12.0483,115000.0
2007-09-24 10:10:00,19.38,19.45,19.34,19.41,131800.0,12.0483,12.0918,12.0235,12.067,131800.0
2007-09-24 10:20:00,19.4,19.55,19.4,19.54,75000.0,12.0608,12.154,12.0608,12.1478,75000.0
2007-09-24 10:30:00,19.54,19.59,19.49,19.5,104500.0,12.1478,12.1789,12.1167,12.1229,104500.0
2007-09-24 10:40:00,19.5,19.52,19.45,19.45,71100.0,12.1229,12.1354,12.0918,12.0918,71100.0
2007-09-24 10:50:00,19.46,19.46,19.42,19.45,40800.0,12.0981,12.0981,12.0732,12.0918,40800.0
2007-09-24 11:00:00,19.46,19.46,19.43,19.46,38600.0,12.0981,12.0981,12.0794,12.0981,38600.0
2007-09-24 11:10:00,19.45,19.52,19.45,19.5,67200.0,12.0918,12.1354,12.0918,12.1229,67200.0
2007-09-24 11:20:00,19.5,19.55,19.48,19.49,82300.0,12.1229,12.154,12.1105,12.1167,82300.0
2007-09-24 11:30:00,19.49,19.49,19.45,19.45,30300.0,12.1167,12.1167,12.0918,12.0918,30300.0
2007-09-24 11:40:00,19.45,19.46,19.42,19.42,65100.0,12.0918,12.0981,12.0732,12.0732,65100.0
2007-09-24 11:50:00,19.43,19.44,19.39,19.4,69500.0,12.0794,12.0856,12.0545,12.0608,69500.0
2007-09-24 12:00:00,19.4,19.43,19.39,19.4,76800.0,12.0608,12.0794,12.0545,12.0608,76800.0
2007-09-24 12:10:00,19.39,19.39,19.31,19.31,104100.0,12.0545,12.0545,12.0048,12.0048,104100.0
2007-09-24 12:20:00,19.31,19.37,19.3,19.34,123000.0,12.0048,12.0421,11.9986,12.0235,123000.0
2007-09-24 12:30:00,19.35,19.35,19.29,19.32,54000.0,12.0297,12.0297,11.9924,12.011,54000.0
2007-09-24 12:40:00,19.33,19.37,19.32,19.35,47500.0,12.0172,12.0421,12.011,12.0297,47500.0
2007-09-24 12:50:00,19.35,19.35,19.31,19.33,33900.0,12.0297,12.0297,12.0048,12.0172,33900.0
2007-09-24 13:00:00,19.32,19.36,19.32,19.36,30500.0,12.011,12.0359,12.011,12.0359,30500.0
2007-09-24 13:10:00,19.35,19.36,19.31,19.32,48700.0,12.0297,12.0359,12.0048,12.011,48700.0
2007-09-24 13:20:00,19.32,19.33,19.27,19.32,56500.0,12.011,12.0172,11.9799,12.011,56500.0
2007-09-24 13:30:00,19.32,19.32,19.27,19.32,45700.0,12.011,12.011,11.9799,12.011,45700.0
2007-09-24 13:40:00,19.32,19.36,19.32,19.32,76800.0,12.011,12.0359,12.011,12.011,76800.0
2007-09-24 13:50:00,19.32,19.41,19.32,19.36,68200.0,12.011,12.067,12.011,12.0359,68200.0
2007-09-24 14:00:00,19.36,19.44,19.36,19.43,59900.0,12.0359,12.0856,12.0359,12.0794,59900.0
2007-09-24 14:10:00,19.42,19.44,19.41,19.43,38500.0,12.0732,12.0856,12.067,12.0794,38500.0
2007-09-24 14:20:00,19.42,19.43,19.37,19.37,73900.0,12.0732,12.0794,12.0421,12.0421,73900.0
2007-09-24 14:30:00,19.37,19.43,19.36,19.41,79800.0,12.0421,12.0794,12.0359,12.067,79800.0
2007-09-24 14:40:00,19.42,19.42,19.39,19.4,38300.0,12.0732,12.0732,12.0545,12.0608,38300.0
2007-09-24 14:50:00,19.4,19.4,19.36,19.36,61300.0,12.0608,12.0608,12.0359,12.0359,61300.0
2007-09-24 15:00:00,19.36,19.37,19.31,19.34,95500.0,12.0359,12.0421,12.0048,12.0235,95500.0
2007-09-24 15:10:00,19.34,19.34,19.29,19.32,69000.0,12.0235,12.0235,11.9924,12.011,69000.0
2007-09-24 15:20:00,19.31,19.39,19.31,19.39,77800.0,12.0048,12.0545,12.0048,12.0545,77800.0
2007-09-24 15:30:00,19.39,19.39,19.3,19.3,82100.0,12.0545,12.0545,11.9986,11.9986,82100.0
2007-09-24 15:40:00,19.31,19.35,19.3,19.35,101200.0,12.0048,12.0297,11.9986,12.0297,101200.0
2007-09-24 15:50:00,19.34,19.35,19.3,19.31,137000.0,12.0235,12.0297,11.9986,12.0048,137000.0
2007-09-25 09:30:00,19.24,19.37,19.15,19.15,97200.0,11.9613,12.0421,11.9053,11.9053,97200.0
2007-09-25 09:40:00,19.16,19.17,19.01,19.04,120200.0,11.9116,11.9178,11.8183,11.8369,120200.0
2007-09-25 09:50:00,19.05,19.05,19.0,19.03,69000.0,11.8432,11.8432,11.8121,11.8307,69000.0
2007-09-25 10:00:00,19.02,19.05,18.96,19.0,141100.0,11.8245,11.8432,11.7872,11.8121,141100.0
2007-09-25 10:10:00,19.0,19.05,19.0,19.04,303500.0,11.8121,11.8432,11.8121,11.8369,303500.0
2007-09-25 10:20:00,19.04,19.08,19.02,19.05,158200.0,11.8369,11.8618,11.8245,11.8432,158200.0
2007-09-25 10:30:00,19.05,19.06,19.03,19.04,80300.0,11.8432,11.8494,11.8307,11.8369,80300.0
2007-09-25 10:40:00,19.04,19.07,19.03,19.07,81300.0,11.8369,11.8556,11.8307,11.8556,81300.0
2007-09-25 10:50:00,19.06,19.08,19.06,19.06,52400.0,11.8494,11.8618,11.8494,11.8494,52400.0
2007-09-25 11:00:00,19.07,19.16,19.06,19.13,214100.0,11.8556,11.9116,11.8494,11.8929,214100.0
2007-09-25 11:10:00,19.14,19.16,19.11,19.13,72100.0,11.8991,11.9116,11.8805,11.8929,72100.0
2007-09-25 11:20:00,19.13,19.14,19.11,19.12,65400.0,11.8929,11.8991,11.8805,11.8867,65400.0
2007-09-25 11:30:00,19.12,19.12,19.09,19.11,89400.0,11.8867,11.8867,11.868,11.8805,89400.0
2007-09-25 11:40:00,19.11,19.11,19.1,19.11,99200.0,11.8805,11.8805,11.8743,11.8805,99200.0
2007-09-25 11:50:00,19.11,19.15,19.1,19.14,69200.0,11.8805,11.9053,11.8743,11.8991,69200.0
2007-09-25 12:00:00,19.14,19.16,19.11,19.11,84800.0,11.8991,11.9116,11.8805,11.8805,84800.0
2007-09-25 12:10:00,19.11,19.13,19.1,19.13,54300.0,11.8805,11.8929,11.8743,11.8929,54300.0
2007-09-25 12:20:00,19.13,19.14,19.11,19.12,50000.0,11.8929,11.8991,11.8805,11.8867,50000.0
2007-09-25 12:30:00,19.12,19.13,19.12,19.13,30700.0,11.8867,11.8929,11.8867,11.8929,30700.0
2007-09-25 12:40:00,19.12,19.18,19.11,19.18,127700.0,11.8867,11.924,11.8805,11.924,127700.0
2007-09-25 12:50:00,19.17,19.19,19.15,19.15,110500.0,11.9178,11.9302,11.9053,11.9053,110500.0
2007-09-25 13:00:00,19.15,19.19,19.15,19.18,83800.0,11.9053,11.9302,11.9053,11.924,83800.0
2007-09-25 13:10:00,19.17,19.19,19.17,19.18,39500.0,11.9178,11.9302,11.9178,11.924,39500.0
2007-09-25 13:20:00,19.18,19.18,19.16,19.16,31200.0,11.924,11.924,11.9116,11.9116,31200.0
2007-09-25 13:30:00,19.17,19.18,19.1,19.11,120800.0,11.9178,11.924,11.8743,11.8805,120800.0
2007-09-25 13:40:00,19.12,19.12,19.09,19.1,92200.0,11.8867,11.8867,11.868,11.8743,92200.0
2007-09-25 13:50:00,19.1,19.14,19.08,19.12,69500.0,11.8743,11.8991,11.8618,11.8867,69500.0
2007-09-25 14:00:00,19.13,19.13,19.08,19.09,111500.0,11.8929,11.8929,11.8618,11.868,111500.0
2007-09-25 14:10:00,19.08,19.13,19.08,19.12,48300.0,11.8618,11.8929,11.8618,11.8867,48300.0
2007-09-25 14:20:00,19.12,19.16,19.12,19.13,59400.0,11.8867,11.9116,11.8867,11.8929,59400.0
2007-09-25 14:30:00,19.13,19.13,19.07,19.08,128700.0,11.8929,11.8929,11.8556,11.8618,128700.0
2007-09-25 14:40:00,19.08,19.16,19.08,19.15,61700.0,11.8618,11.9116,11.8618,11.9053,61700.0
2007-09-25 14:50:00,19.15,19.15,19.11,19.13,96800.0,11.9053,11.9053,11.8805,11.8929,96800.0
2007-09-25 15:00:00,19.13,19.13,19.08,19.09,79800.0,11.8929,11.8929,11.8618,11.868,79800.0
2007-09-25 15:10:00,19.08,19.09,19.07,19.07,60900.0,11.8618,11.868,11.8556,11.8556,60900.0
2007-09-25 15:20:00,19.07,19.11,19.07,19.1,117400.0,11.8556,11.8805,11.8556,11.8743,117400.0
2007-09-25 15:30:00,19.09,19.1,19.06,19.07,95400.0,11.868,11.8743,11.8494,11.8556,95400.0
2007-09-25 15:40:00,19.06,19.11,19.04,19.09,261600.0,11.8494,11.8805,11.8369,11.868,261600.0
2007-09-25 15:50:00,19.09,19.14,19.07,19.14,180300.0,11.868,11.8991,11.8556,11.8991,180300.0
2007-09-26 09:30:00,19.13,19.18,18.94,19.04,135600.0,11.8929,11.924,11.7748,11.8369,135600.0
2007-09-26 09:40:00,19.05,19.06,18.9,18.92,59100.0,11.8432,11.8494,11.7499,11.7623,59100.0
2007-09-26 09:50:00,18.92,19.03,18.92,19.02,60900.0,11.7623,11.8307,11.7623,11.8245,60900.0
2007-09-26 10:00:00,19.02,19.07,19.01,19.03,77400.0,11.8245,11.8556,11.8183,11.8307,77400.0
2007-09-26 10:10:00,19.02,19.05,19.0,19.02,77100.0,11.8245,11.8432,11.8121,11.8245,77100.0
2007-09-26 10:20:00,19.03,19.05,19.01,19.03,86500.0,11.8307,11.8432,11.8183,11.8307,86500.0
2007-09-26 10:30:00,19.03,19.06,19.02,19.05,76400.0,11.8307,11.8494,11.8245,11.8432,76400.0
2007-09-26 10:40:00,19.05,19.1,19.04,19.1,61000.0,11.8432,11.8743,11.8369,11.8743,61000.0
2007-09-26 10:50:00,19.09,19.13,19.09,19.12,118000.0,11.868,11.8929,11.868,11.8867,118000.0
2007-09-26 11:00:00,19.12,19.19,19.11,19.18,140300.0,11.8867,11.9302,11.8805,11.924,140300.0
2007-09-26 11:10:00,19.17,19.18,19.15,19.15,103700.0,11.9178,11.924,11.9053,11.9053,103700.0
2007-09-26 11:20:00,19.15,19.17,19.14,19.14,52300.0,11.9053,11.9178,11.8991,11.8991,52300.0
2007-09-26 11:30:00,19.14,19.15,19.07,19.14,616700.0,11.8991,11.9053,11.8556,11.8991,616700.0
2007-09-26 11:40:00,19.14,19.15,19.11,19.11,47500.0,11.8991,11.9053,11.8805,11.8805,47500.0
2007-09-26 11:50:00,19.12,19.12,19.11,19.11,28900.0,11.8867,11.8867,11.8805,11.8805,28900.0
2007-09-26 12:00:00,19.11,19.12,19.08,19.08,69000.0,11.8805,11.8867,11.8618,11.8618,69000.0
2007-09-26 12:10:00,19.08,19.1,19.06,19.09,69700.0,11.8618,11.8743,11.8494,11.868,69700.0
2007-09-26 12:20:00,19.09,19.09,19.08,19.08,62200.0,11.868,11.868,11.8618,11.8618,62200.0
2007-09-26 12:30:00,19.08,19.09,19.07,19.08,117100.0,11.8618,11.868,11.8556,11.8618,117100.0
2007-09-26 12:40:00,19.08,19.1,19.08,19.09,71700.0,11.8618,11.8743,11.8618,11.868,71700.0
2007-09-26 12:50:00,19.09,19.09,19.06,19.06,73100.0,11.868,11.868,11.8494,11.8494,73100.0
2007-09-26 13:00:00,19.07,19.11,19.07,19.1,58900.0,11.8556,11.8805,11.8556,11.8743,58900.0
2007-09-26 13:10:00,19.1,19.12,19.09,19.11,55200.0,11.8743,11.8867,11.868,11.8805,55200.0
2007-09-26 13:20:00,19.11,19.13,19.11,19.11,49800.0,11.8805,11.8929,11.8805,11.8805,49800.0
2007-09-26 13:30:00,19.11,19.11,18.98,19.01,347500.0,11.8805,11.8805,11.7996,11.8183,347500.0
2007-09-26 13:40:00,19.01,19.02,19.0,19.01,101100.0,11.8183,11.8245,11.8121,11.8183,101100.0
2007-09-26 13:50:00,19.01,19.02,19.0,19.01,91300.0,11.8183,11.8245,11.8121,11.8183,91300.0
2007-09-26 14:00:00,19.01,19.04,19.01,19.02,60100.0,11.8183,11.8369,11.8183,11.8245,60100.0
2007-09-26 14:10:00,19.02,19.04,19.0,19.0,118500.0,11.8245,11.8369,11.8121,11.8121,118500.0
2007-09-26 14:20:00,19.01,19.03,19.0,19.03,52600.0,11.8183,11.8307,11.8121,11.8307,52600.0
2007-09-26 14:30:00,19.02,19.05,19.02,19.03,59600.0,11.8245,11.8432,11.8245,11.8307,59600.0
2007-09-26 14:40:00,19.03,19.04,19.02,19.04,54200.0,11.8307,11.8369,11.8245,11.8369,54200.0
2007-09-26 14:50:00,19.04,19.07,19.04,19.07,115400.0,11.8369,11.8556,11.8369,11.8556,115400.0
2007-09-26 15:00:00,19.05,19.09,19.01,19.08,157700.0,11.8432,11.868,11.8183,11.8618,157700.0
2007-09-26 15:10:00,19.09,19.11,19.05,19.1,197000.0,11.868,11.8805,11.8432,11.8743,197000.0
2007-09-26 15:20:00,19.1,19.11,19.05,19.07,170700.0,11.8743,11.8805,11.8432,11.8556,170700.0
2007-09-26 15:30:00,19.07,19.08,19.05,19.06,78300.0,11.8556,11.8618,11.8432,11.8494,78300.0
2007-09-26 15:40:00,19.07,19.07,19.01,19.03,103200.0,11.8556,11.8556,11.8183,11.8307,103200.0
2007-09-26 15:50:00,19.03,19.03,18.98,19.03,147100.0,11.8307,11.8307,11.7996,11.8307,147100.0
2007-09-27 09:30:00,19.06,19.13,18.96,19.02,70900.0,11.8494,11.8929,11.7872,11.8245,70900.0
2007-09-27 09:40:00,19.02,19.05,18.99,19.01,165000.0,11.8245,11.8432,11.8059,11.8183,165000.0
2007-09-27 09:50:00,19.02,19.02,18.99,18.99,45000.0,11.8245,11.8245,11.8059,11.8059,45000.0
2007-09-27 10:00:00,18.99,19.02,18.97,19.0,59500.0,11.8059,11.8245,11.7934,11.8121,59500.0
2007-09-27 10:10:00,19.0,19.04,18.98,19.02,78500.0,11.8121,11.8369,11.7996,11.8245,78500.0
2007-09-27 10:20:00,19.01,19.07,19.0,19.01,96200.0,11.8183,11.8556,11.8121,11.8183,96200.0
2007-09-27 10:30:00,19.0,19.03,19.0,19.03,52200.0,11.8121,11.8307,11.8121,11.8307,52200.0
2007-09-27 10:40:00,19.03,19.06,19.02,19.04,162500.0,11.8307,11.8494,11.8245,11.8369,162500.0
2007-09-27 10:50:00,19.05,19.09,19.04,19.08,53700.0,11.8432,11.868,11.8369,11.8618,53700.0
2007-09-27 11:00:00,19.08,19.1,19.05,19.09,58700.0,11.8618,11.8743,11.8432,11.868,58700.0
2007-09-27 11:10:00,19.1,19.1,19.07,19.07,58100.0,11.8743,11.8743,11.8556,11.8556,58100.0
2007-09-27 11:20:00,19.07,19.07,19.05,19.05,58400.0,11.8556,11.8556,11.8432,11.8432,58400.0
2007-09-27 11:30:00,19.05,19.08,19.04,19.08,52000.0,11.8432,11.8618,11.8369,11.8618,52000.0
2007-09-27 11:40:00,19.07,19.08,19.04,19.05,38500.0,11.8556,11.8618,11.8369,11.8432,38500.0
2007-09-27 11:50:00,19.05,19.08,19.05,19.07,24000.0,11.8432,11.8618,11.8432,11.8556,24000.0
2007-09-27 12:00:00,19.06,19.1,19.05,19.05,90900.0,11.8494,11.8743,11.8432,11.8432,90900.0
2007-09-27 12:10:00,19.05,19.06,19.02,19.03,38500.0,11.8432,11.8494,11.8245,11.8307,38500.0
2007-09-27 12:20:00,19.03,19.06,19.02,19.04,48600.0,11.8307,11.8494,11.8245,11.8369,48600.0
2007-09-27 12:30:00,19.04,19.06,19.04,19.05,42500.0,11.8369,11.8494,11.8369,11.8432,42500.0
2007-09-27 12:40:00,19.05,19.06,19.04,19.05,41600.0,11.8432,11.8494,11.8369,11.8432,41600.0
2007-09-27 12:50:00,19.05,19.06,19.03,19.05,58700.0,11.8432,11.8494,11.8307,11.8432,58700.0
2007-09-27 13:00:00,19.05,19.06,19.03,19.04,65400.0,11.8432,11.8494,11.8307,11.8369,65400.0
2007-09-27 13:10:00,19.04,19.06,19.03,19.05,45600.0,11.8369,11.8494,11.8307,11.8432,45600.0
2007-09-27 13:20:00,19.05,19.06,19.04,19.06,52200.0,11.8432,11.8494,11.8369,11.8494,52200.0
2007-09-27 13:30:00,19.05,19.06,19.04,19.06,38900.0,11.8432,11.8494,11.8369,11.8494,38900.0
2007-09-27 13:40:00,19.06,19.07,19.06,19.06,16400.0,11.8494,11.8556,11.8494,11.8494,16400.0
2007-09-27 13:50:00,19.06,19.08,19.06,19.08,42000.0,11.8494,11.8618,11.8494,11.8618,42000.0
2007-09-27 14:00:00,19.08,19.09,19.07,19.09,44500.0,11.8618,11.868,11.8556,11.868,44500.0
2007-09-27 14:10:00,19.08,19.09,19.08,19.08,60800.0,11.8618,11.868,11.8618,11.8618,60800.0
2007-09-27 14:20:00,19.08,19.1,19.07,19.09,55700.0,11.8618,11.8743,11.8556,11.868,55700.0
2007-09-27 14:30:00,19.09,19.1,19.06,19.07,65400.0,11.868,11.8743,11.8494,11.8556,65400.0
2007-09-27 14:40:00,19.06,19.1,19.06,19.09,46800.0,11.8494,11.8743,11.8494,11.868,46800.0
2007-09-27 14:50:00,19.1,19.1,19.09,19.1,52600.0,11.8743,11.8743,11.868,11.8743,52600.0
2007-09-27 15:00:00,19.09,19.13,19.09,19.13,51400.0,11.868,11.8929,11.868,11.8929,51400.0
2007-09-27 15:10:00,19.12,19.17,19.12,19.17,89500.0,11.8867,11.9178,11.8867,11.9178,89500.0
2007-09-27 15:20:00,19.18,19.18,19.15,19.16,103500.0,11.924,11.924,11.9053,11.9116,103500.0
2007-09-27 15:30:00,19.17,19.17,19.14,19.15,51100.0,11.9178,11.9178,11.8991,11.9053,51100.0
2007-09-27 15:40:00,19.14,19.15,19.14,19.15,86400.0,11.8991,11.9053,11.8991,11.9053,86400.0
2007-09-27 15:50:00,19.14,19.2,19.13,19.19,148300.0,11.8991,11.9364,11.8929,11.9302,148300.0
2007-09-28 09:30:00,19.06,19.32,19.06,19.29,94900.0,11.8494,12.011,11.8494,11.9924,94900.0
2007-09-28 09:40:00,19.29,19.32,19.26,19.27,52100.0,11.9924,12.011,11.9737,11.9799,52100.0
2007-09-28 09:50:00,19.26,19.26,19.2,19.2,31700.0,11.9737,11.9737,11.9364,11.9364,31700.0
2007-09-28 10:00:00,19.2,19.28,19.2,19.24,47600.0,11.9364,11.9862,11.9364,11.9613,47600.0
2007-09-28 10:10:00,19.23,19.25,19.2,19.21,49200.0,11.9551,11.9675,11.9364,11.9426,49200.0
2007-09-28 10:20:00,19.2,19.21,19.17,19.19,70300.0,11.9364,11.9426,11.9178,11.9302,70300.0
2007-09-28 10:30:00,19.19,19.2,19.13,19.2,63700.0,11.9302,11.9364,11.8929,11.9364,63700.0
2007-09-28 10:40:00,19.2,19.23,19.19,19.23,67400.0,11.9364,11.9551,11.9302,11.9551,67400.0
2007-09-28 10:50:00,19.23,19.32,19.23,19.32,105400.0,11.9551,12.011,11.9551,12.011,105400.0
2007-09-28 11:00:00,19.32,19.36,19.31,19.34,114200.0,12.011,12.0359,12.0048,12.0235,114200.0
2007-09-28 11:10:00,19.34,19.35,19.31,19.32,74300.0,12.0235,12.0297,12.0048,12.011,74300.0
2007-09-28 11:20:00,19.32,19.46,19.32,19.45,118300.0,12.011,12.0981,12.011,12.0918,118300.0
2007-09-28 11:30:00,19.46,19.55,19.45,19.51,210100.0,12.0981,12.154,12.0918,12.1291,210100.0
2007-09-28 11:40:00,19.5,19.59,19.5,19.57,111500.0,12.1229,12.1789,12.1229,12.1664,111500.0
2007-09-28 11:50:00,19.57,19.57,19.55,19.55,56200.0,12.1664,12.1664,12.154,12.154,56200.0
2007-09-28 12:00:00,19.55,19.58,19.55,19.57,57100.0,12.154,12.1727,12.154,12.1664,57100.0
2007-09-28 12:10:00,19.57,19.58,19.55,19.56,38300.0,12.1664,12.1727,12.154,12.1602,38300.0
2007-09-28 12:20:00,19.56,19.57,19.55,19.57,37300.0,12.1602,12.1664,12.154,12.1664,37300.0
2007-09-28 12:30:00,19.56,19.59,19.56,19.56,43100.0,12.1602,12.1789,12.1602,12.1602,43100.0
2007-09-28 12:40:00,19.56,19.57,19.56,19.56,54400.0,12.1602,12.1664,12.1602,12.1602,54400.0
2007-09-28 12:50:00,19.56,19.58,19.56,19.58,60300.0,12.1602,12.1727,12.1602,12.1727,60300.0
2007-09-28 13:00:00,19.57,19.58,19.56,19.57,33500.0,12.1664,12.1727,12.1602,12.1664,33500.0
2007-09-28 13:10:00,19.56,19.62,19.55,19.61,88000.0,12.1602,12.1975,12.154,12.1913,88000.0
2007-09-28 13:20:00,19.62,19.63,19.6,19.6,101500.0,12.1975,12.2037,12.1851,12.1851,101500.0
2007-09-28 13:30:00,19.61,19.61,19.59,19.59,63900.0,12.1913,12.1913,12.1789,12.1789,63900.0
2007-09-28 13:40:00,19.59,19.6,19.57,19.57,54500.0,12.1789,12.1851,12.1664,12.1664,54500.0
2007-09-28 13:50:00,19.57,19.58,19.53,19.55,59800.0,12.1664,12.1727,12.1416,12.154,59800.0
2007-09-28 14:00:00,19.55,19.56,19.54,19.55,77100.0,12.154,12.1602,12.1478,12.154,77100.0
2007-09-28 14:10:00,19.55,19.56,19.47,19.5,125200.0,12.154,12.1602,12.1043,12.1229,125200.0
2007-09-28 14:20:00,19.49,19.52,19.48,19.48,83800.0,12.1167,12.1354,12.1105,12.1105,83800.0
2007-09-28 14:30:00,19.49,19.49,19.47,19.49,90300.0,12.1167,12.1167,12.1043,12.1167,90300.0
2007-09-28 14:40:00,19.48,19.49,19.48,19.48,61600.0,12.1105,12.1167,12.1105,12.1105,61600.0
2007-09-28 14:50:00,19.49,19.49,19.44,19.44,106600.0,12.1167,12.1167,12.0856,12.0856,106600.0
2007-09-28 15:00:00,19.45,19.45,19.42,19.42,103000.0,12.0918,12.0918,12.0732,12.0732,103000.0
2007-09-28 15:10:00,19.43,19.43,19.36,19.4,151500.0,12.0794,12.0794,12.0359,12.0608,151500.0
2007-09-28 15:20:00,19.4,19.4,19.38,19.39,102900.0,12.0608,12.0608,12.0483,12.0545,102900.0
2007-09-28 15:30:00,19.4,19.4,19.37,19.37,125200.0,12.0608,12.0608,12.0421,12.0421,125200.0
2007-09-28 15:40:00,19.37,19.44,19.37,19.43,245700.0,12.0421,12.0856,12.0421,12.0794,245700.0
2007-09-28 15:50:00,19.43,19.46,19.39,19.41,212400.0,12.0794,12.0981,12.0545,12.067,212400.0
2007-10-01 09:30:00,19.41,19.42,19.35,19.41,97600.0,12.067,12.0732,12.0297,12.067,97600.0
2007-10-01 09:40:00,19.4,19.5,19.39,19.47,150900.0,12.0608,12.1229,12.0545,12.1043,150900.0
2007-10-01 09:50:00,19.47,19.47,19.37,19.4,105700.0,12.1043,12.1043,12.0421,12.0608,105700.0
2007-10-01 10:00:00,19.4,19.42,19.38,19.42,117500.0,12.0608,12.0732,12.0483,12.0732,117500.0
2007-10-01 10:10:00,19.42,19.45,19.4,19.4,65100.0,12.0732,12.0918,12.0608,12.0608,65100.0
2007-10-01 10:20:00,19.41,19.45,19.37,19.37,105800.0,12.067,12.0918,12.0421,12.0421,105800.0
2007-10-01 10:30:00,19.36,19.41,19.36,19.39,112300.0,12.0359,12.067,12.0359,12.0545,112300.0
2007-10-01 10:40:00,19.39,19.4,19.28,19.31,144500.0,12.0545,12.0608,11.9862,12.0048,144500.0
2007-10-01 10:50:00,19.31,19.33,19.3,19.31,66100.0,12.0048,12.0172,11.9986,12.0048,66100.0
2007-10-01 11:00:00,19.32,19.34,19.3,19.32,59900.0,12.011,12.0235,11.9986,12.011,59900.0
2007-10-01 11:10:00,19.33,19.34,19.32,19.33,30600.0,12.0172,12.0235,12.011,12.0172,30600.0
2007-10-01 11:20:00,19.33,19.34,19.33,19.33,40900.0,12.0172,12.0235,12.0172,12.0172,40900.0
2007-10-01 11:30:00,19.34,19.44,19.34,19.44,158200.0,12.0235,12.0856,12.0235,12.0856,158200.0
2007-10-01 11:40:00,19.43,19.44,19.4,19.43,96500.0,12.0794,12.0856,12.0608,12.0794,96500.0
2007-10-01 11:50:00,19.43,19.46,19.43,19.45,43700.0,12.0794,12.0981,12.0794,12.0918,43700.0
2007-10-01 12:00:00,19.46,19.5,19.45,19.49,66500.0,12.0981,12.1229,12.0918,12.1167,66500.0
2007-10-01 12:10:00,19.48,19.5,19.48,19.5,54500.0,12.1105,12.1229,12.1105,12.1229,54500.0
2007-10-01 12:20:00,19.5,19.55,19.49,19.54,71600.0,12.1229,12.154,12.1167,12.1478,71600.0
2007-10-01 12:30:00,19.54,19.58,19.54,19.57,27300.0,12.1478,12.1727,12.1478,12.1664,27300.0
2007-10-01 12:40:00,19.57,19.59,19.57,19.58,22600.0,12.1664,12.1789,12.1664,12.1727,22600.0
2007-10-01 12:50:00,19.58,19.59,19.57,19.57,63400.0,12.1727,12.1789,12.1664,12.1664,63400.0
2007-10-01 13:00:00,19.57,19.58,19.56,19.56,49200.0,12.1664,12.1727,12.1602,12.1602,49200.0
2007-10-01 13:10:00,19.56,19.6,19.56,19.59,38200.0,12.1602,12.1851,12.1602,12.1789,38200.0
2007-10-01 13:20:00,19.59,19.59,19.54,19.55,149200.0,12.1789,12.1789,12.1478,12.154,149200.0
2007-10-01 13:30:00,19.55,19.55,19.5,19.5,48200.0,12.154,12.154,12.1229,12.1229,48200.0
2007-10-01 13:40:00,19.5,19.54,19.49,19.49,92300.0,12.1229,12.1478,12.1167,12.1167,92300.0
2007-10-01 13:50:00,19.5,19.5,19.48,19.49,58200.0,12.1229,12.1229,12.1105,12.1167,58200.0
2007-10-01 14:00:00,19.5,19.51,19.49,19.51,70900.0,12.1229,12.1291,12.1167,12.1291,70900.0
2007-10-01 14:10:00,19.51,19.51,19.49,19.49,61900.0,12.1291,12.1291,12.1167,12.1167,61900.0
2007-10-01 14:20:00,19.49,19.5,19.46,19.47,49200.0,12.1167,12.1229,12.0981,12.1043,49200.0
2007-10-01 14:30:00,19.47,19.48,19.43,19.45,94300.0,12.1043,12.1105,12.0794,12.0918,94300.0
2007-10-01 14:40:00,19.44,19.47,19.44,19.46,121600.0,12.0856,12.1043,12.0856,12.0981,121600.0
2007-10-01 14:50:00,19.46,19.47,19.45,19.45,80300.0,12.0981,12.1043,12.0918,12.0918,80300.0
2007-10-01 15:00:00,19.45,19.47,19.45,19.46,94400.0,12.0918,12.1043,12.0918,12.0981,94400.0
2007-10-01 15:10:00,19.46,19.47,19.44,19.45,83100.0,12.0981,12.1043,12.0856,12.0918,83100.0
2007-10-01 15:20:00,19.46,19.48,19.45,19.47,79100.0,12.0981,12.1105,12.0918,12.1043,79100.0
2007-10-01 15:30:00,19.47,19.47,19.43,19.43,88700.0,12.1043,12.1043,12.0794,12.0794,88700.0
2007-10-01 15:40:00,19.43,19.49,19.43,19.49,126800.0,12.0794,12.1167,12.0794,12.1167,126800.0
2007-10-01 15:50:00,19.48,19.52,19.47,19.5,169400.0,12.1105,12.1354,12.1043,12.1229,169400.0
2007-10-02 09:30:00,19.53,19.75,19.48,19.7,115300.0,12.1416,12.2783,12.1105,12.2473,115300.0
2007-10-02 09:40:00,19.7,19.73,19.37,19.47,124100.0,12.2473,12.2659,12.0421,12.1043,124100.0
2007-10-02 09:50:00,19.47,19.52,19.46,19.49,99500.0,12.1043,12.1354,12.0981,12.1167,99500.0
2007-10-02 10:00:00,19.49,19.5,19.48,19.49,73500.0,12.1167,12.1229,12.1105,12.1167,73500.0
2007-10-02 10:10:00,19.49,19.51,19.48,19.49,197200.0,12.1167,12.1291,12.1105,12.1167,197200.0
2007-10-02 10:20:00,19.49,19.5,19.46,19.47,105000.0,12.1167,12.1229,12.0981,12.1043,105000.0
2007-10-02 10:30:00,19.48,19.48,19.46,19.47,111600.0,12.1105,12.1105,12.0981,12.1043,111600.0
2007-10-02 10:40:00,19.47,19.49,19.46,19.46,139100.0,12.1043,12.1167,12.0981,12.0981,139100.0
2007-10-02 10:50:00,19.47,19.48,19.39,19.45,273600.0,12.1043,12.1105,12.0545,12.0918,273600.0
2007-10-02 11:00:00,19.44,19.46,19.38,19.38,242700.0,12.0856,12.0981,12.0483,12.0483,242700.0
2007-10-02 11:10:00,19.39,19.42,19.38,19.4,88200.0,12.0545,12.0732,12.0483,12.0608,88200.0
2007-10-02 11:20:00,19.4,19.41,19.39,19.4,95200.0,12.0608,12.067,12.0545,12.0608,95200.0
2007-10-02 11:30:00,19.4,19.4,19.37,19.37,72000.0,12.0608,12.0608,12.0421,12.0421,72000.0
2007-10-02 11:40:00,19.37,19.38,19.35,19.36,40000.0,12.0421,12.0483,12.0297,12.0359,40000.0
2007-10-02 11:50:00,19.36,19.38,19.35,19.37,56600.0,12.0359,12.0483,12.0297,12.0421,56600.0
2007-10-02 12:00:00,19.37,19.37,19.34,19.34,54400.0,12.0421,12.0421,12.0235,12.0235,54400.0
2007-10-02 12:10:00,19.34,19.35,19.32,19.32,67600.0,12.0235,12.0297,12.011,12.011,67600.0
2007-10-02 12:20:00,19.32,19.32,19.29,19.29,76000.0,12.011,12.011,11.9924,11.9924,76000.0
2007-10-02 12:30:00,19.3,19.3,19.28,19.3,55700.0,11.9986,11.9986,11.9862,11.9986,55700.0
2007-10-02 12:40:00,19.3,19.31,19.29,19.31,71800.0,11.9986,12.0048,11.9924,12.0048,71800.0
2007-10-02 12:50:00,19.31,19.31,19.3,19.3,47900.0,12.0048,12.0048,11.9986,11.9986,47900.0
2007-10-02 13:00:00,19.31,19.31,19.28,19.29,108700.0,12.0048,12.0048,11.9862,11.9924,108700.0
2007-10-02 13:10:00,19.29,19.29,19.28,19.28,26900.0,11.9924,11.9924,11.9862,11.9862,26900.0
2007-10-02 13:20:00,19.28,19.29,19.25,19.26,88500.0,11.9862,11.9924,11.9675,11.9737,88500.0
2007-10-02 13:30:00,19.25,19.26,19.25,19.25,46200.0,11.9675,11.9737,11.9675,11.9675,46200.0
2007-10-02 13:40:00,19.26,19.28,19.25,19.28,81900.0,11.9737,11.9862,11.9675,11.9862,81900.0
2007-10-02 13:50:00,19.28,19.28,19.26,19.27,62600.0,11.9862,11.9862,11.9737,11.9799,62600.0
2007-10-02 14:00:00,19.27,19.29,19.27,19.28,48000.0,11.9799,11.9924,11.9799,11.9862,48000.0
2007-10-02 14:10:00,19.28,19.33,19.28,19.3,169600.0,11.9862,12.0172,11.9862,11.9986,169600.0
2007-10-02 14:20:00,19.3,19.3,19.29,19.3,43500.0,11.9986,11.9986,11.9924,11.9986,43500.0
2007-10-02 14:30:00,19.3,19.33,19.29,19.33,132800.0,11.9986,12.0172,11.9924,12.0172,132800.0
2007-10-02 14:40:00,19.33,19.34,19.32,19.32,43000.0,12.0172,12.0235,12.011,12.011,43000.0
2007-10-02 14:50:00,19.33,19.34,19.32,19.33,104500.0,12.0172,12.0235,12.011,12.0172,104500.0
2007-10-02 15:00:00,19.33,19.34,19.32,19.33,81100.0,12.0172,12.0235,12.011,12.0172,81100.0
2007-10-02 15:10:00,19.33,19.33,19.32,19.33,57600.0,12.0172,12.0172,12.011,12.0172,57600.0
2007-10-02 15:20:00,19.33,19.34,19.32,19.34,70300.0,12.0172,12.0235,12.011,12.0235,70300.0
2007-10-02 15:30:00,19.34,19.35,19.32,19.33,130900.0,12.0235,12.0297,12.011,12.0172,130900.0
2007-10-02 15:40:00,19.32,19.37,19.32,19.37,377300.0,12.011,12.0421,12.011,12.0421,377300.0
2007-10-02 15:50:00,19.36,19.39,19.35,19.38,241500.0,12.0359,12.0545,12.0297,12.0483,241500.0
2007-10-03 09:30:00,19.24,19.35,19.24,19.33,53000.0,11.9613,12.0297,11.9613,12.0172,53000.0
2007-10-03 09:40:00,19.33,19.45,19.32,19.43,47800.0,12.0172,12.0918,12.011,12.0794,47800.0
2007-10-03 09:50:00,19.43,19.45,19.39,19.45,45100.0,12.0794,12.0918,12.0545,12.0918,45100.0
2007-10-03 10:00:00,19.45,19.55,19.45,19.54,67000.0,12.0918,12.154,12.0918,12.1478,67000.0
2007-10-03 10:10:00,19.54,19.62,19.54,19.61,66700.0,12.1478,12.1975,12.1478,12.1913,66700.0
2007-10-03 10:20:00,19.61,19.62,19.56,19.6,73300.0,12.1913,12.1975,12.1602,12.1851,73300.0
2007-10-03 10:30:00,19.6,19.64,19.59,19.62,47800.0,12.1851,12.21,12.1789,12.1975,47800.0
2007-10-03 10:40:00,19.62,19.63,19.54,19.57,76000.0,12.1975,12.2037,12.1478,12.1664,76000.0
2007-10-03 10:50:00,19.57,19.63,19.57,19.63,41900.0,12.1664,12.2037,12.1664,12.2037,41900.0
2007-10-03 11:00:00,19.63,19.64,19.61,19.61,54900.0,12.2037,12.21,12.1913,12.1913,54900.0
2007-10-03 11:10:00,19.61,19.61,19.54,19.54,104600.0,12.1913,12.1913,12.1478,12.1478,104600.0
2007-10-03 11:20:00,19.54,19.55,19.49,19.5,43100.0,12.1478,12.154,12.1167,12.1229,43100.0
2007-10-03 11:30:00,19.5,19.52,19.49,19.51,30100.0,12.1229,12.1354,12.1167,12.1291,30100.0
2007-10-03 11:40:00,19.5,19.54,19.5,19.52,67200.0,12.1229,12.1478,12.1229,12.1354,67200.0
2007-10-03 11:50:00,19.52,19.53,19.51,19.53,321500.0,12.1354,12.1416,12.1291,12.1416,321500.0
2007-10-03 12:00:00,19.52,19.61,19.52,19.6,126800.0,12.1354,12.1913,12.1354,12.1851,126800.0
2007-10-03 12:10:00,19.6,19.61,19.59,19.6,28800.0,12.1851,12.1913,12.1789,12.1851,28800.0
2007-10-03 12:20:00,19.61,19.64,19.59,19.61,337100.0,12.1913,12.21,12.1789,12.1913,337100.0
2007-10-03 12:30:00,19.6,19.61,19.58,19.6,26500.0,12.1851,12.1913,12.1727,12.1851,26500.0
2007-10-03 12:40:00,19.6,19.61,19.59,19.61,16900.0,12.1851,12.1913,12.1789,12.1913,16900.0
2007-10-03 12:50:00,19.6,19.61,19.6,19.61,10900.0,12.1851,12.1913,12.1851,12.1913,10900.0
2007-10-03 13:00:00,19.61,19.62,19.6,19.62,28700.0,12.1913,12.1975,12.1851,12.1975,28700.0
2007-10-03 13:10:00,19.62,19.63,19.61,19.61,42600.0,12.1975,12.2037,12.1913,12.1913,42600.0
2007-10-03 13:20:00,19.61,19.62,19.6,19.61,149200.0,12.1913,12.1975,12.1851,12.1913,149200.0
2007-10-03 13:30:00,19.61,19.65,19.6,19.64,38400.0,12.1913,12.2162,12.1851,12.21,38400.0
2007-10-03 13:40:00,19.64,19.64,19.61,19.64,53700.0,12.21,12.21,12.1913,12.21,53700.0
2007-10-03 13:50:00,19.64,19.64,19.63,19.64,34300.0,12.21,12.21,12.2037,12.21,34300.0
2007-10-03 14:00:00,19.63,19.64,19.58,19.58,49800.0,12.2037,12.21,12.1727,12.1727,49800.0
2007-10-03 14:10:00,19.59,19.61,19.58,19.6,38000.0,12.1789,12.1913,12.1727,12.1851,38000.0
2007-10-03 14:20:00,19.6,19.61,19.59,19.6,38700.0,12.1851,12.1913,12.1789,12.1851,38700.0
2007-10-03 14:30:00,19.59,19.6,19.58,19.58,31500.0,12.1789,12.1851,12.1727,12.1727,31500.0
2007-10-03 14:40:00,19.58,19.59,19.56,19.58,81000.0,12.1727,12.1789,12.1602,12.1727,81000.0
2007-10-03 14:50:00,19.58,19.58,19.57,19.58,50900.0,12.1727,12.1727,12.1664,12.1727,50900.0
2007-10-03 15:00:00,19.58,19.62,19.57,19.59,88700.0,12.1727,12.1975,12.1664,12.1789,88700.0
2007-10-03 15:10:00,19.59,19.6,19.58,19.59,73000.0,12.1789,12.1851,12.1727,12.1789,73000.0
2007-10-03 15:20:00,19.6,19.6,19.56,19.57,67100.0,12.1851,12.1851,12.1602,12.1664,67100.0
2007-10-03 15:30:00,19.56,19.57,19.56,19.56,56900.0,12.1602,12.1664,12.1602,12.1602,56900.0
2007-10-03 15:40:00,19.57,19.57,19.51,19.53,144600.0,12.1664,12.1664,12.1291,12.1416,144600.0
2007-10-03 15:50:00,19.53,19.57,19.51,19.53,249800.0,12.1416,12.1664,12.1291,12.1416,249800.0
2007-10-04 09:30:00,19.53,19.66,19.5,19.61,110200.0,12.1416,12.2224,12.1229,12.1913,110200.0
2007-10-04 09:40:00,19.6,19.64,19.53,19.55,60400.0,12.1851,12.21,12.1416,12.154,60400.0
2007-10-04 09:50:00,19.54,19.56,19.51,19.55,103000.0,12.1478,12.1602,12.1291,12.154,103000.0
2007-10-04 10:00:00,19.54,19.61,19.53,19.6,182500.0,12.1478,12.1913,12.1416,12.1851,182500.0
2007-10-04 10:10:00,19.6,19.63,19.6,19.62,70300.0,12.1851,12.2037,12.1851,12.1975,70300.0
2007-10-04 10:20:00,19.62,19.68,19.62,19.68,69400.0,12.1975,12.2348,12.1975,12.2348,69400.0
2007-10-04 10:30:00,19.67,19.73,19.67,19.69,99400.0,12.2286,12.2659,12.2286,12.241,99400.0
2007-10-04 10:40:00,19.69,19.75,19.68,19.75,39700.0,12.241,12.2783,12.2348,12.2783,39700.0
2007-10-04 10:50:00,19.75,19.76,19.73,19.74,119900.0,12.2783,12.2846,12.2659,12.2721,119900.0
2007-10-04 11:00:00,19.75,19.76,19.72,19.75,96900.0,12.2783,12.2846,12.2597,12.2783,96900.0
2007-10-04 11:10:00,19.74,19.75,19.73,19.73,60200.0,12.2721,12.2783,12.2659,12.2659,60200.0
2007-10-04 11:20:00,19.73,19.74,19.72,19.73,42600.0,12.2659,12.2721,12.2597,12.2659,42600.0
2007-10-04 11:30:00,19.74,19.77,19.73,19.76,96800.0,12.2721,12.2908,12.2659,12.2846,96800.0
2007-10-04 11:40:00,19.77,19.77,19.76,19.76,128700.0,12.2908,12.2908,12.2846,12.2846,128700.0
2007-10-04 11:50:00,19.76,19.78,19.74,19.74,159500.0,12.2846,12.297,12.2721,12.2721,159500.0
2007-10-04 12:00:00,19.74,19.75,19.74,19.75,133500.0,12.2721,12.2783,12.2721,12.2783,133500.0
2007-10-04 12:10:00,19.75,19.77,19.74,19.77,188400.0,12.2783,12.2908,12.2721,12.2908,188400.0
2007-10-04 12:20:00,19.76,19.78,19.76,19.77,55800.0,12.2846,12.297,12.2846,12.2908,55800.0
2007-10-04 12:30:00,19.77,19.8,19.77,19.77,109700.0,12.2908,12.3094,12.2908,12.2908,109700.0
2007-10-04 12:40:00,19.77,19.79,19.76,19.78,94800.0,12.2908,12.3032,12.2846,12.297,94800.0
2007-10-04 12:50:00,19.78,19.79,19.78,19.79,58100.0,12.297,12.3032,12.297,12.3032,58100.0
2007-10-04 13:00:00,19.78,19.81,19.78,19.81,165200.0,12.297,12.3156,12.297,12.3156,165200.0
2007-10-04 13:10:00,19.8,19.81,19.77,19.79,194400.0,12.3094,12.3156,12.2908,12.3032,194400.0
2007-10-04 13:20:00,19.79,19.8,19.75,19.79,137100.0,12.3032,12.3094,12.2783,12.3032,137100.0
2007-10-04 13:30:00,19.79,19.83,19.78,19.83,55600.0,12.3032,12.3281,12.297,12.3281,55600.0
2007-10-04 13:40:00,19.82,19.84,19.82,19.82,26400.0,12.3219,12.3343,12.3219,12.3219,26400.0
2007-10-04 13:50:00,19.83,19.88,19.82,19.87,103600.0,12.3281,12.3592,12.3219,12.353,103600.0
2007-10-04 14:00:00,19.87,19.91,19.87,19.91,75900.0,12.353,12.3778,12.353,12.3778,75900.0
2007-10-04 14:10:00,19.9,19.91,19.9,19.9,109700.0,12.3716,12.3778,12.3716,12.3716,109700.0
2007-10-04 14:20:00,19.91,19.95,19.9,19.95,92700.0,12.3778,12.4027,12.3716,12.4027,92700.0
2007-10-04 14:30:00,19.94,19.98,19.92,19.98,141700.0,12.3965,12.4213,12.384,12.4213,141700.0
2007-10-04 14:40:00,19.97,20.01,19.97,20.0,244200.0,12.4151,12.44,12.4151,12.4338,244200.0
2007-10-04 14:50:00,20.0,20.01,19.96,19.99,142700.0,12.4338,12.44,12.4089,12.4276,142700.0
2007-10-04 15:00:00,19.99,20.0,19.98,19.98,89200.0,12.4276,12.4338,12.4213,12.4213,89200.0
2007-10-04 15:10:00,19.99,19.99,19.94,19.94,119200.0,12.4276,12.4276,12.3965,12.3965,119200.0
2007-10-04 15:20:00,19.94,19.95,19.94,19.94,93500.0,12.3965,12.4027,12.3965,12.3965,93500.0
2007-10-04 15:30:00,19.94,19.95,19.92,19.93,141700.0,12.3965,12.4027,12.384,12.3903,141700.0
2007-10-04 15:40:00,19.93,19.96,19.92,19.96,168500.0,12.3903,12.4089,12.384,12.4089,168500.0
2007-10-04 15:50:00,19.95,19.96,19.91,19.95,256400.0,12.4027,12.4089,12.3778,12.4027,256400.0
2007-10-05 09:30:00,19.92,20.15,19.89,19.9,107600.0,12.384,12.527,12.3654,12.3716,107600.0
2007-10-05 09:40:00,19.9,19.9,19.76,19.79,137100.0,12.3716,12.3716,12.2846,12.3032,137100.0
2007-10-05 09:50:00,19.8,19.93,19.79,19.82,94300.0,12.3094,12.3903,12.3032,12.3219,94300.0
2007-10-05 10:00:00,19.82,19.88,19.82,19.85,91200.0,12.3219,12.3592,12.3219,12.3405,91200.0
2007-10-05 10:10:00,19.86,19.91,19.86,19.9,75600.0,12.3467,12.3778,12.3467,12.3716,75600.0
2007-10-05 10:20:00,19.9,19.91,19.83,19.88,108400.0,12.3716,12.3778,12.3281,12.3592,108400.0
2007-10-05 10:30:00,19.87,19.95,19.87,19.94,76000.0,12.353,12.4027,12.353,12.3965,76000.0
2007-10-05 10:40:00,19.94,20.02,19.94,20.01,111000.0,12.3965,12.4462,12.3965,12.44,111000.0
2007-10-05 10:50:00,20.01,20.03,19.98,20.02,80500.0,12.44,12.4524,12.4213,12.4462,80500.0
2007-10-05 11:00:00,20.02,20.07,20.01,20.04,86000.0,12.4462,12.4773,12.44,12.4586,86000.0
2007-10-05 11:10:00,20.04,20.1,20.04,20.09,85700.0,12.4586,12.4959,12.4586,12.4897,85700.0
2007-10-05 11:20:00,20.09,20.13,20.09,20.1,113000.0,12.4897,12.5146,12.4897,12.4959,113000.0
2007-10-05 11:30:00,20.1,20.17,20.1,20.17,133800.0,12.4959,12.5395,12.4959,12.5395,133800.0
2007-10-05 11:40:00,20.17,20.18,20.15,20.16,68900.0,12.5395,12.5457,12.527,12.5332,68900.0
2007-10-05 11:50:00,20.17,20.19,20.13,20.13,168800.0,12.5395,12.5519,12.5146,12.5146,168800.0
2007-10-05 12:00:00,20.12,20.13,20.1,20.11,184900.0,12.5084,12.5146,12.4959,12.5022,184900.0
2007-10-05 12:10:00,20.1,20.11,20.09,20.09,50100.0,12.4959,12.5022,12.4897,12.4897,50100.0
2007-10-05 12:20:00,20.1,20.1,20.09,20.1,48200.0,12.4959,12.4959,12.4897,12.4959,48200.0
2007-10-05 12:30:00,20.09,20.1,20.09,20.09,38500.0,12.4897,12.4959,12.4897,12.4897,38500.0
2007-10-05 12:40:00,20.09,20.11,20.09,20.1,111600.0,12.4897,12.5022,12.4897,12.4959,111600.0
2007-10-05 12:50:00,20.09,20.1,20.09,20.09,72900.0,12.4897,12.4959,12.4897,12.4897,72900.0
2007-10-05 13:00:00,20.09,20.1,20.08,20.08,45300.0,12.4897,12.4959,12.4835,12.4835,45300.0
2007-10-05 13:10:00,20.08,20.09,20.08,20.08,19100.0,12.4835,12.4897,12.4835,12.4835,19100.0
2007-10-05 13:20:00,20.08,20.09,20.05,20.07,87600.0,12.4835,12.4897,12.4649,12.4773,87600.0
2007-10-05 13:30:00,20.08,20.09,20.07,20.08,23400.0,12.4835,12.4897,12.4773,12.4835,23400.0
2007-10-05 13:40:00,20.08,20.14,20.08,20.13,76900.0,12.4835,12.5208,12.4835,12.5146,76900.0
2007-10-05 13:50:00,20.12,20.13,20.1,20.11,48700.0,12.5084,12.5146,12.4959,12.5022,48700.0
2007-10-05 14:00:00,20.11,20.13,20.1,20.12,72600.0,12.5022,12.5146,12.4959,12.5084,72600.0
2007-10-05 14:10:00,20.12,20.13,20.11,20.11,35300.0,12.5084,12.5146,12.5022,12.5022,35300.0
2007-10-05 14:20:00,20.12,20.13,20.11,20.12,48300.0,12.5084,12.5146,12.5022,12.5084,48300.0
2007-10-05 14:30:00,20.13,20.13,20.11,20.13,72600.0,12.5146,12.5146,12.5022,12.5146,72600.0
2007-10-05 14:40:00,20.12,20.13,20.11,20.11,64600.0,12.5084,12.5146,12.5022,12.5022,64600.0
2007-10-05 14:50:00,20.12,20.12,20.11,20.12,46400.0,12.5084,12.5084,12.5022,12.5084,46400.0
2007-10-05 15:00:00,20.12,20.12,20.09,20.09,130200.0,12.5084,12.5084,12.4897,12.4897,130200.0
2007-10-05 15:10:00,20.09,20.1,20.06,20.06,88600.0,12.4897,12.4959,12.4711,12.4711,88600.0
2007-10-05 15:20:00,20.06,20.08,20.06,20.07,74200.0,12.4711,12.4835,12.4711,12.4773,74200.0
2007-10-05 15:30:00,20.07,20.08,20.07,20.08,67000.0,12.4773,12.4835,12.4773,12.4835,67000.0
2007-10-05 15:40:00,20.07,20.09,20.02,20.03,192400.0,12.4773,12.4897,12.4462,12.4524,192400.0
2007-10-05 15:50:00,20.04,20.05,20.0,20.01,195800.0,12.4586,12.4649,12.4338,12.44,195800.0
2007-10-08 09:30:00,19.5,19.75,19.48,19.73,146300.0,12.1229,12.2783,12.1105,12.2659,146300.0
2007-10-08 09:40:00,19.73,19.76,19.7,19.74,62600.0,12.2659,12.2846,12.2473,12.2721,62600.0
2007-10-08 09:50:00,19.74,19.75,19.68,19.69,118900.0,12.2721,12.2783,12.2348,12.241,118900.0
2007-10-08 10:00:00,19.68,19.69,19.62,19.62,352200.0,12.2348,12.241,12.1975,12.1975,352200.0
2007-10-08 10:10:00,19.62,19.62,19.55,19.6,120300.0,12.1975,12.1975,12.154,12.1851,120300.0
2007-10-08 10:20:00,19.6,19.6,19.52,19.54,86100.0,12.1851,12.1851,12.1354,12.1478,86100.0
2007-10-08 10:30:00,19.53,19.55,19.51,19.53,91400.0,12.1416,12.154,12.1291,12.1416,91400.0
2007-10-08 10:40:00,19.53,19.53,19.52,19.53,41200.0,12.1416,12.1416,12.1354,12.1416,41200.0
2007-10-08 10:50:00,19.52,19.53,19.51,19.52,51100.0,12.1354,12.1416,12.1291,12.1354,51100.0
2007-10-08 11:00:00,19.52,19.54,19.5,19.53,83300.0,12.1354,12.1478,12.1229,12.1416,83300.0
2007-10-08 11:10:00,19.53,19.59,19.53,19.59,96200.0,12.1416,12.1789,12.1416,12.1789,96200.0
2007-10-08 11:20:00,19.59,19.62,19.55,19.55,90700.0,12.1789,12.1975,12.154,12.154,90700.0
2007-10-08 11:30:00,19.56,19.56,19.51,19.53,69600.0,12.1602,12.1602,12.1291,12.1416,69600.0
2007-10-08 11:40:00,19.53,19.65,19.53,19.65,142200.0,12.1416,12.2162,12.1416,12.2162,142200.0
2007-10-08 11:50:00,19.64,19.66,19.63,19.65,49100.0,12.21,12.2224,12.2037,12.2162,49100.0
2007-10-08 12:00:00,19.64,19.66,19.64,19.66,14400.0,12.21,12.2224,12.21,12.2224,14400.0
2007-10-08 12:10:00,19.65,19.7,19.65,19.69,38400.0,12.2162,12.2473,12.2162,12.241,38400.0
2007-10-08 12:20:00,19.69,19.72,19.69,19.69,35600.0,12.241,12.2597,12.241,12.241,35600.0
2007-10-08 12:30:00,19.69,19.71,19.69,19.7,16900.0,12.241,12.2535,12.241,12.2473,16900.0
2007-10-08 12:40:00,19.7,19.73,19.67,19.71,59600.0,12.2473,12.2659,12.2286,12.2535,59600.0
2007-10-08 12:50:00,19.7,19.74,19.7,19.73,42400.0,12.2473,12.2721,12.2473,12.2659,42400.0
2007-10-08 13:00:00,19.74,19.74,19.7,19.72,37800.0,12.2721,12.2721,12.2473,12.2597,37800.0
2007-10-08 13:10:00,19.71,19.72,19.71,19.71,20700.0,12.2535,12.2597,12.2535,12.2535,20700.0
2007-10-08 13:20:00,19.72,19.72,19.71,19.71,22900.0,12.2597,12.2597,12.2535,12.2535,22900.0
2007-10-08 13:30:00,19.72,19.72,19.68,19.68,30600.0,12.2597,12.2597,12.2348,12.2348,30600.0
2007-10-08 13:40:00,19.68,19.69,19.67,19.67,28900.0,12.2348,12.241,12.2286,12.2286,28900.0
2007-10-08 13:50:00,19.67,19.68,19.66,19.67,26600.0,12.2286,12.2348,12.2224,12.2286,26600.0
2007-10-08 14:00:00,19.67,19.69,19.67,19.68,29800.0,12.2286,12.241,12.2286,12.2348,29800.0
2007-10-08 14:10:00,19.69,19.71,19.67,19.7,51000.0,12.241,12.2535,12.2286,12.2473,51000.0
2007-10-08 14:20:00,19.7,19.72,19.7,19.71,28800.0,12.2473,12.2597,12.2473,12.2535,28800.0
2007-10-08 14:30:00,19.7,19.74,19.69,19.71,168800.0,12.2473,12.2721,12.241,12.2535,168800.0
2007-10-08 14:40:00,19.71,19.72,19.69,19.71,78500.0,12.2535,12.2597,12.241,12.2535,78500.0
2007-10-08 14:50:00,19.71,19.72,19.69,19.69,34100.0,12.2535,12.2597,12.241,12.241,34100.0
2007-10-08 15:00:00,19.69,19.72,19.69,19.72,109200.0,12.241,12.2597,12.241,12.2597,109200.0
2007-10-08 15:10:00,19.72,19.72,19.71,19.71,32300.0,12.2597,12.2597,12.2535,12.2535,32300.0
2007-10-08 15:20:00,19.71,19.72,19.7,19.71,50500.0,12.2535,12.2597,12.2473,12.2535,50500.0
2007-10-08 15:30:00,19.71,19.72,19.67,19.68,70700.0,12.2535,12.2597,12.2286,12.2348,70700.0
2007-10-08 15:40:00,19.68,19.69,19.65,19.66,168800.0,12.2348,12.241,12.2162,12.2224,168800.0
2007-10-08 15:50:00,19.65,19.7,19.62,19.66,205700.0,12.2162,12.2473,12.1975,12.2224,205700.0
2007-10-09 09:30:00,19.75,19.78,19.7,19.75,90800.0,12.2783,12.297,12.2473,12.2783,90800.0
2007-10-09 09:40:00,19.74,19.89,19.74,19.85,106900.0,12.2721,12.3654,12.2721,12.3405,106900.0
2007-10-09 09:50:00,19.86,19.95,19.85,19.93,138700.0,12.3467,12.4027,12.3405,12.3903,138700.0
2007-10-09 10:00:00,19.93,19.95,19.9,19.95,113400.0,12.3903,12.4027,12.3716,12.4027,113400.0
2007-10-09 10:10:00,19.96,19.97,19.91,19.93,163400.0,12.4089,12.4151,12.3778,12.3903,163400.0
2007-10-09 10:20:00,19.93,19.98,19.92,19.95,235700.0,12.3903,12.4213,12.384,12.4027,235700.0
2007-10-09 10:30:00,19.95,19.96,19.93,19.95,204200.0,12.4027,12.4089,12.3903,12.4027,204200.0
2007-10-09 10:40:00,19.96,19.98,19.95,19.96,247400.0,12.4089,12.4213,12.4027,12.4089,247400.0
2007-10-09 10:50:00,19.96,19.97,19.95,19.97,92900.0,12.4089,12.4151,12.4027,12.4151,92900.0
2007-10-09 11:00:00,19.97,19.98,19.96,19.97,141500.0,12.4151,12.4213,12.4089,12.4151,141500.0
2007-10-09 11:10:00,19.96,20.0,19.96,19.99,186700.0,12.4089,12.4338,12.4089,12.4276,186700.0
2007-10-09 11:20:00,20.0,20.05,19.99,20.05,144000.0,12.4338,12.4649,12.4276,12.4649,144000.0
2007-10-09 11:30:00,20.04,20.08,20.04,20.05,130500.0,12.4586,12.4835,12.4586,12.4649,130500.0
2007-10-09 11:40:00,20.05,20.05,20.03,20.04,46500.0,12.4649,12.4649,12.4524,12.4586,46500.0
2007-10-09 11:50:00,20.04,20.08,20.04,20.08,51600.0,12.4586,12.4835,12.4586,12.4835,51600.0
2007-10-09 12:00:00,20.07,20.09,20.05,20.06,130600.0,12.4773,12.4897,12.4649,12.4711,130600.0
2007-10-09 12:10:00,20.06,20.06,20.03,20.04,48700.0,12.4711,12.4711,12.4524,12.4586,48700.0
2007-10-09 12:20:00,20.03,20.05,20.03,20.05,42900.0,12.4524,12.4649,12.4524,12.4649,42900.0
2007-10-09 12:30:00,20.05,20.05,19.99,20.0,132300.0,12.4649,12.4649,12.4276,12.4338,132300.0
2007-10-09 12:40:00,20.0,20.02,19.98,20.02,92800.0,12.4338,12.4462,12.4213,12.4462,92800.0
2007-10-09 12:50:00,20.01,20.02,19.99,20.01,90900.0,12.44,12.4462,12.4276,12.44,90900.0
2007-10-09 13:00:00,20.0,20.01,20.0,20.01,25700.0,12.4338,12.44,12.4338,12.44,25700.0
2007-10-09 13:10:00,20.01,20.03,20.0,20.03,40400.0,12.44,12.4524,12.4338,12.4524,40400.0
2007-10-09 13:20:00,20.03,20.04,20.01,20.04,117500.0,12.4524,12.4586,12.44,12.4586,117500.0
2007-10-09 13:30:00,20.03,20.04,20.03,20.04,22400.0,12.4524,12.4586,12.4524,12.4586,22400.0
2007-10-09 13:40:00,20.03,20.07,20.03,20.05,90400.0,12.4524,12.4773,12.4524,12.4649,90400.0
2007-10-09 13:50:00,20.06,20.06,20.02,20.05,92700.0,12.4711,12.4711,12.4462,12.4649,92700.0
2007-10-09 14:00:00,20.04,20.1,20.01,20.03,204300.0,12.4586,12.4959,12.44,12.4524,204300.0
2007-10-09 14:10:00,20.03,20.04,20.01,20.03,57200.0,12.4524,12.4586,12.44,12.4524,57200.0
2007-10-09 14:20:00,20.03,20.08,20.02,20.08,73000.0,12.4524,12.4835,12.4462,12.4835,73000.0
2007-10-09 14:30:00,20.08,20.09,20.05,20.06,62100.0,12.4835,12.4897,12.4649,12.4711,62100.0
2007-10-09 14:40:00,20.07,20.08,20.05,20.06,98700.0,12.4773,12.4835,12.4649,12.4711,98700.0
2007-10-09 14:50:00,20.06,20.07,20.04,20.04,45100.0,12.4711,12.4773,12.4586,12.4586,45100.0
2007-10-09 15:00:00,20.05,20.05,20.01,20.04,135800.0,12.4649,12.4649,12.44,12.4586,135800.0
2007-10-09 15:10:00,20.03,20.06,20.03,20.05,105300.0,12.4524,12.4711,12.4524,12.4649,105300.0
2007-10-09 15:20:00,20.06,20.06,20.04,20.05,95900.0,12.4711,12.4711,12.4586,12.4649,95900.0
2007-10-09 15:30:00,20.05,20.05,20.02,20.02,115200.0,12.4649,12.4649,12.4462,12.4462,115200.0
2007-10-09 15:40:00,20.02,20.05,19.99,20.0,257800.0,12.4462,12.4649,12.4276,12.4338,257800.0
2007-10-09 15:50:00,20.0,20.19,19.99,20.15,832300.0,12.4338,12.5519,12.4276,12.527,832300.0
2007-10-10 09:30:00,20.49,20.5,20.15,20.19,170600.0,12.7384,12.7446,12.527,12.5519,170600.0
2007-10-10 09:40:00,20.18,20.2,19.87,20.0,125300.0,12.5457,12.5581,12.353,12.4338,125300.0
2007-10-10 09:50:00,19.99,20.03,19.98,19.98,35700.0,12.4276,12.4524,12.4213,12.4213,35700.0
2007-10-10 10:00:00,19.98,20.0,19.91,19.94,45700.0,12.4213,12.4338,12.3778,12.3965,45700.0
2007-10-10 10:10:00,19.95,20.02,19.95,20.02,83000.0,12.4027,12.4462,12.4027,12.4462,83000.0
2007-10-10 10:20:00,20.02,20.14,20.01,20.08,168600.0,12.4462,12.5208,12.44,12.4835,168600.0
2007-10-10 10:30:00,20.09,20.13,20.06,20.06,107100.0,12.4897,12.5146,12.4711,12.4711,107100.0
2007-10-10 10:40:00,20.07,20.08,20.01,20.04,124100.0,12.4773,12.4835,12.44,12.4586,124100.0
2007-10-10 10:50:00,20.05,20.06,19.99,20.03,201300.0,12.4649,12.4711,12.4276,12.4524,201300.0
2007-10-10 11:00:00,20.02,20.06,20.02,20.05,176200.0,12.4462,12.4711,12.4462,12.4649,176200.0
2007-10-10 11:10:00,20.05,20.12,20.04,20.1,323700.0,12.4649,12.5084,12.4586,12.4959,323700.0
2007-10-10 11:20:00,20.09,20.16,20.09,20.15,360200.0,12.4897,12.5332,12.4897,12.527,360200.0
2007-10-10 11:30:00,20.15,20.2,20.14,20.19,194500.0,12.527,12.5581,12.5208,12.5519,194500.0
2007-10-10 11:40:00,20.18,20.26,20.18,20.18,231700.0,12.5457,12.5954,12.5457,12.5457,231700.0
2007-10-10 11:50:00,20.17,20.2,20.11,20.13,120100.0,12.5395,12.5581,12.5022,12.5146,120100.0
2007-10-10 12:00:00,20.13,20.15,20.06,20.07,95200.0,12.5146,12.527,12.4711,12.4773,95200.0
2007-10-10 12:10:00,20.06,20.1,20.06,20.09,58000.0,12.4711,12.4959,12.4711,12.4897,58000.0
2007-10-10 12:20:00,20.09,20.15,20.09,20.12,158700.0,12.4897,12.527,12.4897,12.5084,158700.0
2007-10-10 12:30:00,20.12,20.12,20.1,20.12,28000.0,12.5084,12.5084,12.4959,12.5084,28000.0
2007-10-10 12:40:00,20.12,20.17,20.12,20.15,111100.0,12.5084,12.5395,12.5084,12.527,111100.0
2007-10-10 12:50:00,20.15,20.18,20.14,20.17,108700.0,12.527,12.5457,12.5208,12.5395,108700.0
2007-10-10 13:00:00,20.17,20.17,20.14,20.14,64100.0,12.5395,12.5395,12.5208,12.5208,64100.0
2007-10-10 13:10:00,20.14,20.15,20.12,20.13,155400.0,12.5208,12.527,12.5084,12.5146,155400.0
2007-10-10 13:20:00,20.13,20.13,20.1,20.11,56400.0,12.5146,12.5146,12.4959,12.5022,56400.0
2007-10-10 13:30:00,20.1,20.11,20.1,20.11,90600.0,12.4959,12.5022,12.4959,12.5022,90600.0
2007-10-10 13:40:00,20.11,20.19,20.1,20.16,170800.0,12.5022,12.5519,12.4959,12.5332,170800.0
2007-10-10 13:50:00,20.16,20.16,20.15,20.15,133700.0,12.5332,12.5332,12.527,12.527,133700.0
2007-10-10 14:00:00,20.16,20.16,20.12,20.13,170400.0,12.5332,12.5332,12.5084,12.5146,170400.0
2007-10-10 14:10:00,20.12,20.13,20.06,20.07,90300.0,12.5084,12.5146,12.4711,12.4773,90300.0
2007-10-10 14:20:00,20.06,20.09,20.02,20.09,158900.0,12.4711,12.4897,12.4462,12.4897,158900.0
2007-10-10 14:30:00,20.09,20.1,20.06,20.08,106600.0,12.4897,12.4959,12.4711,12.4835,106600.0
2007-10-10 14:40:00,20.08,20.1,20.06,20.09,148300.0,12.4835,12.4959,12.4711,12.4897,148300.0
2007-10-10 14:50:00,20.09,20.1,20.06,20.08,128200.0,12.4897,12.4959,12.4711,12.4835,128200.0
2007-10-10 15:00:00,20.07,20.09,20.06,20.07,150400.0,12.4773,12.4897,12.4711,12.4773,150400.0
2007-10-10 15:10:00,20.07,20.09,20.06,20.07,111500.0,12.4773,12.4897,12.4711,12.4773,111500.0
2007-10-10 15:20:00,20.07,20.07,19.98,19.99,333200.0,12.4773,12.4773,12.4213,12.4276,333200.0
2007-10-10 15:30:00,19.99,20.01,19.97,19.97,219700.0,12.4276,12.44,12.4151,12.4151,219700.0
2007-10-10 15:40:00,19.96,19.98,19.88,19.9,470400.0,12.4089,12.4213,12.3592,12.3716,470400.0
2007-10-10 15:50:00,19.9,19.9,19.76,19.82,585400.0,12.3716,12.3716,12.2846,12.3219,585400.0
2007-10-11 09:30:00,19.51,19.83,19.25,19.26,230400.0,12.1291,12.3281,11.9675,11.9737,230400.0
2007-10-11 09:40:00,19.26,19.48,19.26,19.38,416500.0,11.9737,12.1105,11.9737,12.0483,416500.0
2007-10-11 09:50:00,19.39,19.47,19.26,19.4,591000.0,12.0545,12.1043,11.9737,12.0608,591000.0
2007-10-11 10:00:00,19.4,19.42,19.32,19.39,128900.0,12.0608,12.0732,12.011,12.0545,128900.0
2007-10-11 10:10:00,19.4,19.41,19.37,19.4,130400.0,12.0608,12.067,12.0421,12.0608,130400.0
2007-10-11 10:20:00,19.39,19.42,19.38,19.4,213500.0,12.0545,12.0732,12.0483,12.0608,213500.0
2007-10-11 10:30:00,19.39,19.43,19.35,19.38,162000.0,12.0545,12.0794,12.0297,12.0483,162000.0
2007-10-11 10:40:00,19.37,19.42,19.37,19.39,114100.0,12.0421,12.0732,12.0421,12.0545,114100.0
2007-10-11 10:50:00,19.38,19.4,19.36,19.37,71600.0,12.0483,12.0608,12.0359,12.0421,71600.0
2007-10-11 11:00:00,19.36,19.37,19.28,19.3,111900.0,12.0359,12.0421,11.9862,11.9986,111900.0
2007-10-11 11:10:00,19.3,19.32,19.29,19.31,71900.0,11.9986,12.011,11.9924,12.0048,71900.0
2007-10-11 11:20:00,19.3,19.32,19.3,19.3,235000.0,11.9986,12.011,11.9986,11.9986,235000.0
2007-10-11 11:30:00,19.3,19.32,19.29,19.31,495200.0,11.9986,12.011,11.9924,12.0048,495200.0
2007-10-11 11:40:00,19.31,19.42,19.31,19.4,198200.0,12.0048,12.0732,12.0048,12.0608,198200.0
2007-10-11 11:50:00,19.4,19.43,19.39,19.39,251400.0,12.0608,12.0794,12.0545,12.0545,251400.0
2007-10-11 12:00:00,19.39,19.47,19.39,19.46,130200.0,12.0545,12.1043,12.0545,12.0981,130200.0
2007-10-11 12:10:00,19.46,19.52,19.44,19.52,191600.0,12.0981,12.1354,12.0856,12.1354,191600.0
2007-10-11 12:20:00,19.51,19.53,19.5,19.51,125400.0,12.1291,12.1416,12.1229,12.1291,125400.0
2007-10-11 12:30:00,19.52,19.52,19.5,19.52,152500.0,12.1354,12.1354,12.1229,12.1354,152500.0
2007-10-11 12:40:00,19.51,19.62,19.51,19.59,169400.0,12.1291,12.1975,12.1291,12.1789,169400.0
2007-10-11 12:50:00,19.59,19.6,19.51,19.56,181700.0,12.1789,12.1851,12.1291,12.1602,181700.0
2007-10-11 13:00:00,19.56,19.57,19.53,19.54,120400.0,12.1602,12.1664,12.1416,12.1478,120400.0
2007-10-11 13:10:00,19.54,19.57,19.53,19.54,84600.0,12.1478,12.1664,12.1416,12.1478,84600.0
2007-10-11 13:20:00,19.54,19.57,19.52,19.54,94500.0,12.1478,12.1664,12.1354,12.1478,94500.0
2007-10-11 13:30:00,19.54,19.54,19.51,19.51,58500.0,12.1478,12.1478,12.1291,12.1291,58500.0
2007-10-11 13:40:00,19.51,19.52,19.5,19.52,69800.0,12.1291,12.1354,12.1229,12.1354,69800.0
2007-10-11 13:50:00,19.52,19.52,19.51,19.52,114900.0,12.1354,12.1354,12.1291,12.1354,114900.0
2007-10-11 14:00:00,19.51,19.52,19.44,19.46,120000.0,12.1291,12.1354,12.0856,12.0981,120000.0
2007-10-11 14:10:00,19.46,19.46,19.38,19.4,195600.0,12.0981,12.0981,12.0483,12.0608,195600.0
2007-10-11 14:20:00,19.4,19.51,19.36,19.41,203900.0,12.0608,12.1291,12.0359,12.067,203900.0
2007-10-11 14:30:00,19.41,19.5,19.39,19.45,125700.0,12.067,12.1229,12.0545,12.0918,125700.0
2007-10-11 14:40:00,19.44,19.5,19.42,19.44,95700.0,12.0856,12.1229,12.0732,12.0856,95700.0
2007-10-11 14:50:00,19.43,19.45,19.39,19.45,139800.0,12.0794,12.0918,12.0545,12.0918,139800.0
2007-10-11 15:00:00,19.45,19.45,19.39,19.42,204200.0,12.0918,12.0918,12.0545,12.0732,204200.0
2007-10-11 15:10:00,19.42,19.46,19.42,19.44,216200.0,12.0732,12.0981,12.0732,12.0856,216200.0
2007-10-11 15:20:00,19.44,19.45,19.42,19.42,163900.0,12.0856,12.0918,12.0732,12.0732,163900.0
2007-10-11 15:30:00,19.43,19.45,19.38,19.4,229400.0,12.0794,12.0918,12.0483,12.0608,229400.0
2007-10-11 15:40:00,19.4,19.43,19.33,19.42,375100.0,12.0608,12.0794,12.0172,12.0732,375100.0
2007-10-11 15:50:00,19.41,19.48,19.38,19.43,597600.0,12.067,12.1105,12.0483,12.0794,597600.0
2007-10-12 09:30:00,19.39,19.54,19.39,19.44,42800.0,12.0545,12.1478,12.0545,12.0856,42800.0
2007-10-12 09:40:00,19.43,19.46,19.41,19.42,26400.0,12.0794,12.0981,12.067,12.0732,26400.0
2007-10-12 09:50:00,19.42,19.5,19.42,19.5,44500.0,12.0732,12.1229,12.0732,12.1229,44500.0
2007-10-12 10:00:00,19.49,19.63,19.47,19.58,129900.0,12.1167,12.2037,12.1043,12.1727,129900.0
2007-10-12 10:10:00,19.57,19.6,19.53,19.59,38700.0,12.1664,12.1851,12.1416,12.1789,38700.0
2007-10-12 10:20:00,19.59,19.63,19.57,19.61,45500.0,12.1789,12.2037,12.1664,12.1913,45500.0
2007-10-12 10:30:00,19.61,19.62,19.55,19.61,79700.0,12.1913,12.1975,12.154,12.1913,79700.0
2007-10-12 10:40:00,19.62,19.63,19.58,19.62,93900.0,12.1975,12.2037,12.1727,12.1975,93900.0
2007-10-12 10:50:00,19.61,19.72,19.59,19.71,133900.0,12.1913,12.2597,12.1789,12.2535,133900.0
2007-10-12 11:00:00,19.72,19.82,19.7,19.8,230600.0,12.2597,12.3219,12.2473,12.3094,230600.0
2007-10-12 11:10:00,19.81,19.81,19.77,19.77,92900.0,12.3156,12.3156,12.2908,12.2908,92900.0
2007-10-12 11:20:00,19.78,19.85,19.77,19.85,82200.0,12.297,12.3405,12.2908,12.3405,82200.0
2007-10-12 11:30:00,19.84,19.87,19.82,19.86,126200.0,12.3343,12.353,12.3219,12.3467,126200.0
2007-10-12 11:40:00,19.85,19.89,19.85,19.87,195900.0,12.3405,12.3654,12.3405,12.353,195900.0
2007-10-12 11:50:00,19.87,19.88,19.86,19.86,90100.0,12.353,12.3592,12.3467,12.3467,90100.0
2007-10-12 12:00:00,19.87,19.89,19.86,19.89,132400.0,12.353,12.3654,12.3467,12.3654,132400.0
2007-10-12 12:10:00,19.89,19.98,19.88,19.96,133300.0,12.3654,12.4213,12.3592,12.4089,133300.0
2007-10-12 12:20:00,19.96,20.01,19.96,19.99,170400.0,12.4089,12.44,12.4089,12.4276,170400.0
2007-10-12 12:30:00,19.99,19.99,19.93,19.97,99100.0,12.4276,12.4276,12.3903,12.4151,99100.0
2007-10-12 12:40:00,19.96,19.99,19.96,19.99,76700.0,12.4089,12.4276,12.4089,12.4276,76700.0
2007-10-12 12:50:00,19.99,19.99,19.96,19.96,50700.0,12.4276,12.4276,12.4089,12.4089,50700.0
2007-10-12 13:00:00,19.97,19.97,19.92,19.94,77500.0,12.4151,12.4151,12.384,12.3965,77500.0
2007-10-12 13:10:00,19.95,19.95,19.87,19.87,199200.0,12.4027,12.4027,12.353,12.353,199200.0
2007-10-12 13:20:00,19.88,19.93,19.87,19.93,95800.0,12.3592,12.3903,12.353,12.3903,95800.0
2007-10-12 13:30:00,19.92,19.93,19.92,19.93,47300.0,12.384,12.3903,12.384,12.3903,47300.0
2007-10-12 13:40:00,19.93,19.95,19.92,19.94,74500.0,12.3903,12.4027,12.384,12.3965,74500.0
2007-10-12 13:50:00,19.93,19.94,19.9,19.92,114600.0,12.3903,12.3965,12.3716,12.384,114600.0
2007-10-12 14:00:00,19.92,19.95,19.9,19.9,98800.0,12.384,12.4027,12.3716,12.3716,98800.0
2007-10-12 14:10:00,19.91,19.92,19.88,19.9,81300.0,12.3778,12.384,12.3592,12.3716,81300.0
2007-10-12 14:20:00,19.9,19.91,19.9,19.91,89900.0,12.3716,12.3778,12.3716,12.3778,89900.0
2007-10-12 14:30:00,19.9,19.93,19.9,19.92,73400.0,12.3716,12.3903,12.3716,12.384,73400.0
2007-10-12 14:40:00,19.92,19.93,19.9,19.91,38600.0,12.384,12.3903,12.3716,12.3778,38600.0
2007-10-12 14:50:00,19.91,19.91,19.86,19.86,62300.0,12.3778,12.3778,12.3467,12.3467,62300.0
2007-10-12 15:00:00,19.86,19.87,19.8,19.84,86600.0,12.3467,12.353,12.3094,12.3343,86600.0
2007-10-12 15:10:00,19.84,19.86,19.76,19.77,160600.0,12.3343,12.3467,12.2846,12.2908,160600.0
2007-10-12 15:20:00,19.77,19.79,19.74,19.77,162000.0,12.2908,12.3032,12.2721,12.2908,162000.0
2007-10-12 15:30:00,19.77,19.79,19.76,19.77,67500.0,12.2908,12.3032,12.2846,12.2908,67500.0
2007-10-12 15:40:00,19.76,19.77,19.71,19.76,161000.0,12.2846,12.2908,12.2535,12.2846,161000.0
2007-10-12 15:50:00,19.76,19.8,19.72,19.8,301300.0,12.2846,12.3094,12.2597,12.3094,301300.0
2007-10-15 09:30:00,19.85,20.0,19.82,19.91,86800.0,12.3405,12.4338,12.3219,12.3778,86800.0
2007-10-15 09:40:00,19.93,19.97,19.8,19.8,193400.0,12.3903,12.4151,12.3094,12.3094,193400.0
2007-10-15 09:50:00,19.81,19.83,19.75,19.77,95600.0,12.3156,12.3281,12.2783,12.2908,95600.0
2007-10-15 10:00:00,19.77,19.78,19.75,19.78,98800.0,12.2908,12.297,12.2783,12.297,98800.0
2007-10-15 10:10:00,19.77,19.88,19.77,19.86,127500.0,12.2908,12.3592,12.2908,12.3467,127500.0
2007-10-15 10:20:00,19.87,19.9,19.87,19.9,52000.0,12.353,12.3716,12.353,12.3716,52000.0
2007-10-15 10:30:00,19.9,19.9,19.84,19.87,112300.0,12.3716,12.3716,12.3343,12.353,112300.0
2007-10-15 10:40:00,19.87,19.88,19.82,19.84,60000.0,12.353,12.3592,12.3219,12.3343,60000.0
2007-10-15 10:50:00,19.83,19.86,19.82,19.84,78600.0,12.3281,12.3467,12.3219,12.3343,78600.0
2007-10-15 11:00:00,19.84,19.85,19.8,19.82,45600.0,12.3343,12.3405,12.3094,12.3219,45600.0
2007-10-15 11:10:00,19.81,19.82,19.81,19.81,36400.0,12.3156,12.3219,12.3156,12.3156,36400.0
2007-10-15 11:20:00,19.81,19.82,19.76,19.76,107600.0,12.3156,12.3219,12.2846,12.2846,107600.0
2007-10-15 11:30:00,19.77,19.78,19.75,19.77,61200.0,12.2908,12.297,12.2783,12.2908,61200.0
2007-10-15 11:40:00,19.77,19.79,19.76,19.76,60000.0,12.2908,12.3032,12.2846,12.2846,60000.0
2007-10-15 11:50:00,19.76,19.78,19.75,19.78,81200.0,12.2846,12.297,12.2783,12.297,81200.0
2007-10-15 12:00:00,19.77,19.78,19.74,19.76,84600.0,12.2908,12.297,12.2721,12.2846,84600.0
2007-10-15 12:10:00,19.75,19.76,19.73,19.73,60600.0,12.2783,12.2846,12.2659,12.2659,60600.0
2007-10-15 12:20:00,19.74,19.74,19.71,19.71,118300.0,12.2721,12.2721,12.2535,12.2535,118300.0
2007-10-15 12:30:00,19.71,19.73,19.69,19.71,125100.0,12.2535,12.2659,12.241,12.2535,125100.0
2007-10-15 12:40:00,19.71,19.71,19.68,19.69,198500.0,12.2535,12.2535,12.2348,12.241,198500.0
2007-10-15 12:50:00,19.7,19.71,19.69,19.71,75700.0,12.2473,12.2535,12.241,12.2535,75700.0
2007-10-15 13:00:00,19.71,19.73,19.7,19.72,78400.0,12.2535,12.2659,12.2473,12.2597,78400.0
2007-10-15 13:10:00,19.72,19.75,19.72,19.75,58000.0,12.2597,12.2783,12.2597,12.2783,58000.0
2007-10-15 13:20:00,19.75,19.76,19.74,19.75,34800.0,12.2783,12.2846,12.2721,12.2783,34800.0
2007-10-15 13:30:00,19.75,19.77,19.74,19.75,88500.0,12.2783,12.2908,12.2721,12.2783,88500.0
2007-10-15 13:40:00,19.76,19.76,19.75,19.75,71200.0,12.2846,12.2846,12.2783,12.2783,71200.0
2007-10-15 13:50:00,19.75,19.77,19.73,19.77,108000.0,12.2783,12.2908,12.2659,12.2908,108000.0
2007-10-15 14:00:00,19.77,19.77,19.71,19.71,108100.0,12.2908,12.2908,12.2535,12.2535,108100.0
2007-10-15 14:10:00,19.71,19.72,19.67,19.68,122200.0,12.2535,12.2597,12.2286,12.2348,122200.0
2007-10-15 14:20:00,19.68,19.7,19.66,19.69,104600.0,12.2348,12.2473,12.2224,12.241,104600.0
2007-10-15 14:30:00,19.7,19.71,19.69,19.7,84600.0,12.2473,12.2535,12.241,12.2473,84600.0
2007-10-15 14:40:00,19.7,19.72,19.7,19.7,81000.0,12.2473,12.2597,12.2473,12.2473,81000.0
2007-10-15 14:50:00,19.7,19.71,19.69,19.7,76400.0,12.2473,12.2535,12.241,12.2473,76400.0
2007-10-15 15:00:00,19.69,19.73,19.69,19.72,122900.0,12.241,12.2659,12.241,12.2597,122900.0
2007-10-15 15:10:00,19.73,19.73,19.69,19.71,168100.0,12.2659,12.2659,12.241,12.2535,168100.0
2007-10-15 15:20:00,19.71,19.72,19.63,19.64,144300.0,12.2535,12.2597,12.2037,12.21,144300.0
2007-10-15 15:30:00,19.64,19.69,19.63,19.68,124500.0,12.21,12.241,12.2037,12.2348,124500.0
2007-10-15 15:40:00,19.68,19.71,19.64,19.7,202000.0,12.2348,12.2535,12.21,12.2473,202000.0
2007-10-15 15:50:00,19.71,19.72,19.69,19.71,300500.0,12.2535,12.2597,12.241,12.2535,300500.0
2007-10-16 09:30:00,19.65,19.65,19.52,19.61,78800.0,12.2162,12.2162,12.1354,12.1913,78800.0
2007-10-16 09:40:00,19.61,19.64,19.52,19.57,111900.0,12.1913,12.21,12.1354,12.1664,111900.0
2007-10-16 09:50:00,19.57,19.58,19.53,19.55,68400.0,12.1664,12.1727,12.1416,12.154,68400.0
2007-10-16 10:00:00,19.55,19.55,19.45,19.48,93300.0,12.154,12.154,12.0918,12.1105,93300.0
2007-10-16 10:10:00,19.49,19.49,19.36,19.42,112400.0,12.1167,12.1167,12.0359,12.0732,112400.0
2007-10-16 10:20:00,19.42,19.48,19.4,19.46,80400.0,12.0732,12.1105,12.0608,12.0981,80400.0
2007-10-16 10:30:00,19.46,19.46,19.4,19.4,88100.0,12.0981,12.0981,12.0608,12.0608,88100.0
2007-10-16 10:40:00,19.4,19.43,19.37,19.43,134500.0,12.0608,12.0794,12.0421,12.0794,134500.0
2007-10-16 10:50:00,19.43,19.44,19.39,19.41,154400.0,12.0794,12.0856,12.0545,12.067,154400.0
2007-10-16 11:00:00,19.41,19.42,19.4,19.4,84600.0,12.067,12.0732,12.0608,12.0608,84600.0
2007-10-16 11:10:00,19.4,19.42,19.39,19.41,138600.0,12.0608,12.0732,12.0545,12.067,138600.0
2007-10-16 11:20:00,19.41,19.43,19.41,19.41,123500.0,12.067,12.0794,12.067,12.067,123500.0
2007-10-16 11:30:00,19.41,19.49,19.41,19.47,184100.0,12.067,12.1167,12.067,12.1043,184100.0
2007-10-16 11:40:00,19.47,19.47,19.4,19.4,118500.0,12.1043,12.1043,12.0608,12.0608,118500.0
2007-10-16 11:50:00,19.41,19.41,19.38,19.39,104000.0,12.067,12.067,12.0483,12.0545,104000.0
2007-10-16 12:00:00,19.38,19.4,19.37,19.39,65300.0,12.0483,12.0608,12.0421,12.0545,65300.0
2007-10-16 12:10:00,19.39,19.4,19.38,19.39,63200.0,12.0545,12.0608,12.0483,12.0545,63200.0
2007-10-16 12:20:00,19.38,19.4,19.37,19.39,64600.0,12.0483,12.0608,12.0421,12.0545,64600.0
2007-10-16 12:30:00,19.39,19.4,19.38,19.39,62100.0,12.0545,12.0608,12.0483,12.0545,62100.0
2007-10-16 12:40:00,19.39,19.42,19.39,19.42,46700.0,12.0545,12.0732,12.0545,12.0732,46700.0
2007-10-16 12:50:00,19.42,19.45,19.39,19.39,98000.0,12.0732,12.0918,12.0545,12.0545,98000.0
2007-10-16 13:00:00,19.39,19.39,19.3,19.31,112100.0,12.0545,12.0545,11.9986,12.0048,112100.0
2007-10-16 13:10:00,19.31,19.33,19.28,19.32,88300.0,12.0048,12.0172,11.9862,12.011,88300.0
2007-10-16 13:20:00,19.32,19.32,19.3,19.31,46100.0,12.011,12.011,11.9986,12.0048,46100.0
2007-10-16 13:30:00,19.31,19.36,19.29,19.36,92700.0,12.0048,12.0359,11.9924,12.0359,92700.0
2007-10-16 13:40:00,19.35,19.36,19.28,19.29,103800.0,12.0297,12.0359,11.9862,11.9924,103800.0
2007-10-16 13:50:00,19.28,19.32,19.28,19.29,73400.0,11.9862,12.011,11.9862,11.9924,73400.0
2007-10-16 14:00:00,19.29,19.32,19.27,19.29,94400.0,11.9924,12.011,11.9799,11.9924,94400.0
2007-10-16 14:10:00,19.29,19.31,19.28,19.28,101300.0,11.9924,12.0048,11.9862,11.9862,101300.0
2007-10-16 14:20:00,19.28,19.29,19.25,19.25,122800.0,11.9862,11.9924,11.9675,11.9675,122800.0
2007-10-16 14:30:00,19.26,19.26,19.24,19.26,103300.0,11.9737,11.9737,11.9613,11.9737,103300.0
2007-10-16 14:40:00,19.25,19.29,19.25,19.28,72800.0,11.9675,11.9924,11.9675,11.9862,72800.0
2007-10-16 14:50:00,19.29,19.31,19.25,19.25,100900.0,11.9924,12.0048,11.9675,11.9675,100900.0
2007-10-16 15:00:00,19.25,19.27,19.21,19.22,124500.0,11.9675,11.9799,11.9426,11.9489,124500.0
2007-10-16 15:10:00,19.22,19.22,19.2,19.22,88100.0,11.9489,11.9489,11.9364,11.9489,88100.0
2007-10-16 15:20:00,19.21,19.21,19.2,19.2,130400.0,11.9426,11.9426,11.9364,11.9364,130400.0
2007-10-16 15:30:00,19.2,19.32,19.2,19.28,243000.0,11.9364,12.011,11.9364,11.9862,243000.0
2007-10-16 15:40:00,19.28,19.29,19.23,19.23,190000.0,11.9862,11.9924,11.9551,11.9551,190000.0
2007-10-16 15:50:00,19.23,19.27,19.19,19.21,338200.0,11.9551,11.9799,11.9302,11.9426,338200.0
2007-10-17 09:30:00,19.28,19.34,19.26,19.28,168400.0,11.9862,12.0235,11.9737,11.9862,168400.0
2007-10-17 09:40:00,19.27,19.28,19.2,19.24,93500.0,11.9799,11.9862,11.9364,11.9613,93500.0
2007-10-17 09:50:00,19.23,19.28,19.23,19.26,66500.0,11.9551,11.9862,11.9551,11.9737,66500.0
2007-10-17 10:00:00,19.26,19.26,19.2,19.23,58800.0,11.9737,11.9737,11.9364,11.9551,58800.0
2007-10-17 10:10:00,19.23,19.26,19.21,19.25,68900.0,11.9551,11.9737,11.9426,11.9675,68900.0
2007-10-17 10:20:00,19.26,19.26,19.17,19.17,134600.0,11.9737,11.9737,11.9178,11.9178,134600.0
2007-10-17 10:30:00,19.18,19.28,19.15,19.17,107900.0,11.924,11.9862,11.9053,11.9178,107900.0
2007-10-17 10:40:00,19.17,19.22,19.16,19.19,85000.0,11.9178,11.9489,11.9116,11.9302,85000.0
2007-10-17 10:50:00,19.19,19.22,19.17,19.17,99600.0,11.9302,11.9489,11.9178,11.9178,99600.0
2007-10-17 11:00:00,19.17,19.18,19.14,19.14,65200.0,11.9178,11.924,11.8991,11.8991,65200.0
2007-10-17 11:10:00,19.15,19.19,19.14,19.18,36300.0,11.9053,11.9302,11.8991,11.924,36300.0
2007-10-17 11:20:00,19.17,19.18,19.15,19.16,39000.0,11.9178,11.924,11.9053,11.9116,39000.0
2007-10-17 11:30:00,19.16,19.18,19.14,19.14,56000.0,11.9116,11.924,11.8991,11.8991,56000.0
2007-10-17 11:40:00,19.14,19.15,19.13,19.13,42300.0,11.8991,11.9053,11.8929,11.8929,42300.0
2007-10-17 11:50:00,19.13,19.15,19.09,19.09,131300.0,11.8929,11.9053,11.868,11.868,131300.0
2007-10-17 12:00:00,19.1,19.1,19.08,19.08,52500.0,11.8743,11.8743,11.8618,11.8618,52500.0
2007-10-17 12:10:00,19.08,19.08,19.05,19.06,35800.0,11.8618,11.8618,11.8432,11.8494,35800.0
2007-10-17 12:20:00,19.06,19.07,19.01,19.01,55000.0,11.8494,11.8556,11.8183,11.8183,55000.0
2007-10-17 12:30:00,19.02,19.03,19.0,19.01,72500.0,11.8245,11.8307,11.8121,11.8183,72500.0
2007-10-17 12:40:00,19.01,19.01,18.99,18.99,81800.0,11.8183,11.8183,11.8059,11.8059,81800.0
2007-10-17 12:50:00,18.99,19.03,18.99,19.0,118500.0,11.8059,11.8307,11.8059,11.8121,118500.0
2007-10-17 13:00:00,19.01,19.02,18.99,19.0,129100.0,11.8183,11.8245,11.8059,11.8121,129100.0
2007-10-17 13:10:00,18.99,19.0,18.97,18.98,68900.0,11.8059,11.8121,11.7934,11.7996,68900.0
2007-10-17 13:20:00,18.98,18.99,18.9,18.9,134300.0,11.7996,11.8059,11.7499,11.7499,134300.0
2007-10-17 13:30:00,18.9,18.93,18.85,18.85,212000.0,11.7499,11.7686,11.7188,11.7188,212000.0
2007-10-17 13:40:00,18.85,18.88,18.85,18.85,85400.0,11.7188,11.7375,11.7188,11.7188,85400.0
2007-10-17 13:50:00,18.85,18.88,18.81,18.83,124400.0,11.7188,11.7375,11.694,11.7064,124400.0
2007-10-17 14:00:00,18.82,18.87,18.8,18.84,118400.0,11.7002,11.7313,11.6877,11.7126,118400.0
2007-10-17 14:10:00,18.84,18.85,18.8,18.8,148300.0,11.7126,11.7188,11.6877,11.6877,148300.0
2007-10-17 14:20:00,18.8,18.87,18.8,18.87,108600.0,11.6877,11.7313,11.6877,11.7313,108600.0
2007-10-17 14:30:00,18.87,18.87,18.78,18.81,205800.0,11.7313,11.7313,11.6753,11.694,205800.0
2007-10-17 14:40:00,18.81,18.86,18.81,18.83,132500.0,11.694,11.725,11.694,11.7064,132500.0
2007-10-17 14:50:00,18.84,18.85,18.82,18.85,77700.0,11.7126,11.7188,11.7002,11.7188,77700.0
2007-10-17 15:00:00,18.85,18.9,18.83,18.88,161500.0,11.7188,11.7499,11.7064,11.7375,161500.0
2007-10-17 15:10:00,18.87,18.9,18.86,18.86,125200.0,11.7313,11.7499,11.725,11.725,125200.0
2007-10-17 15:20:00,18.86,18.87,18.81,18.83,150100.0,11.725,11.7313,11.694,11.7064,150100.0
2007-10-17 15:30:00,18.83,18.85,18.79,18.81,177900.0,11.7064,11.7188,11.6815,11.694,177900.0
2007-10-17 15:40:00,18.81,18.86,18.78,18.85,311000.0,11.694,11.725,11.6753,11.7188,311000.0
2007-10-17 15:50:00,18.85,18.88,18.81,18.88,313300.0,11.7188,11.7375,11.694,11.7375,313300.0
2007-10-18 09:30:00,18.75,18.84,18.63,18.63,81500.0,11.6567,11.7126,11.5821,11.5821,81500.0
2007-10-18 09:40:00,18.64,18.64,18.51,18.52,130500.0,11.5883,11.5883,11.5075,11.5137,130500.0
2007-10-18 09:50:00,18.53,18.59,18.5,18.5,142300.0,11.5199,11.5572,11.5012,11.5012,142300.0
2007-10-18 10:00:00,18.51,18.52,18.48,18.5,117600.0,11.5075,11.5137,11.4888,11.5012,117600.0
2007-10-18 10:10:00,18.5,18.5,18.49,18.49,86500.0,11.5012,11.5012,11.495,11.495,86500.0
2007-10-18 10:20:00,18.5,18.52,18.49,18.52,157900.0,11.5012,11.5137,11.495,11.5137,157900.0
2007-10-18 10:30:00,18.51,18.52,18.51,18.51,93300.0,11.5075,11.5137,11.5075,11.5075,93300.0
2007-10-18 10:40:00,18.52,18.52,18.45,18.5,122200.0,11.5137,11.5137,11.4702,11.5012,122200.0
2007-10-18 10:50:00,18.51,18.52,18.49,18.5,72600.0,11.5075,11.5137,11.495,11.5012,72600.0
2007-10-18 11:00:00,18.5,18.62,18.5,18.59,92700.0,11.5012,11.5758,11.5012,11.5572,92700.0
2007-10-18 11:10:00,18.6,18.61,18.59,18.59,55100.0,11.5634,11.5696,11.5572,11.5572,55100.0
2007-10-18 11:20:00,18.59,18.6,18.55,18.56,70700.0,11.5572,11.5634,11.5323,11.5385,70700.0
2007-10-18 11:30:00,18.57,18.62,18.56,18.6,71500.0,11.5448,11.5758,11.5385,11.5634,71500.0
2007-10-18 11:40:00,18.6,18.66,18.59,18.66,78400.0,11.5634,11.6007,11.5572,11.6007,78400.0
2007-10-18 11:50:00,18.66,18.68,18.65,18.67,45100.0,11.6007,11.6131,11.5945,11.6069,45100.0
2007-10-18 12:00:00,18.67,18.68,18.63,18.64,87100.0,11.6069,11.6131,11.5821,11.5883,87100.0
2007-10-18 12:10:00,18.64,18.66,18.64,18.65,35900.0,11.5883,11.6007,11.5883,11.5945,35900.0
2007-10-18 12:20:00,18.65,18.67,18.63,18.64,41700.0,11.5945,11.6069,11.5821,11.5883,41700.0
2007-10-18 12:30:00,18.64,18.65,18.63,18.64,43600.0,11.5883,11.5945,11.5821,11.5883,43600.0
2007-10-18 12:40:00,18.65,18.67,18.63,18.63,61300.0,11.5945,11.6069,11.5821,11.5821,61300.0
2007-10-18 12:50:00,18.63,18.64,18.61,18.63,71200.0,11.5821,11.5883,11.5696,11.5821,71200.0
2007-10-18 13:00:00,18.63,18.64,18.62,18.62,59000.0,11.5821,11.5883,11.5758,11.5758,59000.0
2007-10-18 13:10:00,18.62,18.67,18.61,18.66,97300.0,11.5758,11.6069,11.5696,11.6007,97300.0
2007-10-18 13:20:00,18.66,18.67,18.65,18.67,49900.0,11.6007,11.6069,11.5945,11.6069,49900.0
2007-10-18 13:30:00,18.67,18.75,18.66,18.72,87600.0,11.6069,11.6567,11.6007,11.638,87600.0
2007-10-18 13:40:00,18.73,18.74,18.73,18.73,59800.0,11.6442,11.6504,11.6442,11.6442,59800.0
2007-10-18 13:50:00,18.73,18.74,18.72,18.73,81600.0,11.6442,11.6504,11.638,11.6442,81600.0
2007-10-18 14:00:00,18.73,18.76,18.72,18.75,112400.0,11.6442,11.6629,11.638,11.6567,112400.0
2007-10-18 14:10:00,18.75,18.76,18.74,18.74,61000.0,11.6567,11.6629,11.6504,11.6504,61000.0
2007-10-18 14:20:00,18.74,18.75,18.71,18.71,82700.0,11.6504,11.6567,11.6318,11.6318,82700.0
2007-10-18 14:30:00,18.71,18.72,18.7,18.7,80100.0,11.6318,11.638,11.6256,11.6256,80100.0
2007-10-18 14:40:00,18.7,18.72,18.7,18.7,89200.0,11.6256,11.638,11.6256,11.6256,89200.0
2007-10-18 14:50:00,18.7,18.71,18.69,18.69,84600.0,11.6256,11.6318,11.6194,11.6194,84600.0
2007-10-18 15:00:00,18.69,18.72,18.68,18.71,99500.0,11.6194,11.638,11.6131,11.6318,99500.0
2007-10-18 15:10:00,18.71,18.76,18.71,18.75,104800.0,11.6318,11.6629,11.6318,11.6567,104800.0
2007-10-18 15:20:00,18.75,18.76,18.72,18.72,103100.0,11.6567,11.6629,11.638,11.638,103100.0
2007-10-18 15:30:00,18.72,18.73,18.7,18.71,74700.0,11.638,11.6442,11.6256,11.6318,74700.0
2007-10-18 15:40:00,18.71,18.74,18.71,18.71,142300.0,11.6318,11.6504,11.6318,11.6318,142300.0
2007-10-18 15:50:00,18.71,18.72,18.63,18.63,239700.0,11.6318,11.638,11.5821,11.5821,239700.0
2007-10-19 09:30:00,18.51,18.56,18.5,18.56,544700.0,11.5075,11.5385,11.5012,11.5385,544700.0
2007-10-19 09:40:00,18.56,18.58,18.51,18.56,67800.0,11.5385,11.551,11.5075,11.5385,67800.0
2007-10-19 09:50:00,18.55,18.6,18.55,18.59,72500.0,11.5323,11.5634,11.5323,11.5572,72500.0
2007-10-19 10:00:00,18.59,18.62,18.57,18.61,94500.0,11.5572,11.5758,11.5448,11.5696,94500.0
2007-10-19 10:10:00,18.61,18.69,18.61,18.69,81500.0,11.5696,11.6194,11.5696,11.6194,81500.0
2007-10-19 10:20:00,18.69,18.7,18.6,18.6,64800.0,11.6194,11.6256,11.5634,11.5634,64800.0
2007-10-19 10:30:00,18.6,18.64,18.59,18.6,109200.0,11.5634,11.5883,11.5572,11.5634,109200.0
2007-10-19 10:40:00,18.6,18.64,18.57,18.63,109400.0,11.5634,11.5883,11.5448,11.5821,109400.0
2007-10-19 10:50:00,18.62,18.62,18.57,18.58,108700.0,11.5758,11.5758,11.5448,11.551,108700.0
2007-10-19 11:00:00,18.58,18.64,18.58,18.63,82400.0,11.551,11.5883,11.551,11.5821,82400.0
2007-10-19 11:10:00,18.63,18.64,18.62,18.63,63600.0,11.5821,11.5883,11.5758,11.5821,63600.0
2007-10-19 11:20:00,18.63,18.68,18.61,18.67,125800.0,11.5821,11.6131,11.5696,11.6069,125800.0
2007-10-19 11:30:00,18.68,18.76,18.64,18.75,188100.0,11.6131,11.6629,11.5883,11.6567,188100.0
2007-10-19 11:40:00,18.76,18.8,18.74,18.78,135800.0,11.6629,11.6877,11.6504,11.6753,135800.0
2007-10-19 11:50:00,18.78,18.85,18.78,18.78,164200.0,11.6753,11.7188,11.6753,11.6753,164200.0
2007-10-19 12:00:00,18.78,18.79,18.72,18.74,119200.0,11.6753,11.6815,11.638,11.6504,119200.0
2007-10-19 12:10:00,18.75,18.75,18.73,18.74,69400.0,11.6567,11.6567,11.6442,11.6504,69400.0
2007-10-19 12:20:00,18.74,18.74,18.68,18.69,110900.0,11.6504,11.6504,11.6131,11.6194,110900.0
2007-10-19 12:30:00,18.69,18.72,18.69,18.72,52500.0,11.6194,11.638,11.6194,11.638,52500.0
2007-10-19 12:40:00,18.72,18.73,18.65,18.66,118400.0,11.638,11.6442,11.5945,11.6007,118400.0
2007-10-19 12:50:00,18.66,18.66,18.64,18.65,76800.0,11.6007,11.6007,11.5883,11.5945,76800.0
2007-10-19 13:00:00,18.65,18.66,18.64,18.65,78200.0,11.5945,11.6007,11.5883,11.5945,78200.0
2007-10-19 13:10:00,18.65,18.66,18.65,18.65,55900.0,11.5945,11.6007,11.5945,11.5945,55900.0
2007-10-19 13:20:00,18.65,18.66,18.61,18.62,94200.0,11.5945,11.6007,11.5696,11.5758,94200.0
2007-10-19 13:30:00,18.61,18.63,18.61,18.62,109800.0,11.5696,11.5821,11.5696,11.5758,109800.0
2007-10-19 13:40:00,18.62,18.62,18.6,18.62,147000.0,11.5758,11.5758,11.5634,11.5758,147000.0
2007-10-19 13:50:00,18.61,18.62,18.61,18.61,65600.0,11.5696,11.5758,11.5696,11.5696,65600.0
2007-10-19 14:00:00,18.61,18.62,18.59,18.59,112500.0,11.5696,11.5758,11.5572,11.5572,112500.0
2007-10-19 14:10:00,18.59,18.6,18.54,18.56,154500.0,11.5572,11.5634,11.5261,11.5385,154500.0
2007-10-19 14:20:00,18.56,18.6,18.54,18.59,130300.0,11.5385,11.5634,11.5261,11.5572,130300.0
2007-10-19 14:30:00,18.59,18.59,18.55,18.57,78600.0,11.5572,11.5572,11.5323,11.5448,78600.0
2007-10-19 14:40:00,18.58,18.58,18.53,18.55,107800.0,11.551,11.551,11.5199,11.5323,107800.0
2007-10-19 14:50:00,18.55,18.56,18.5,18.5,98000.0,11.5323,11.5385,11.5012,11.5012,98000.0
2007-10-19 15:00:00,18.51,18.51,18.44,18.48,207400.0,11.5075,11.5075,11.4639,11.4888,207400.0
2007-10-19 15:10:00,18.48,18.51,18.48,18.48,131900.0,11.4888,11.5075,11.4888,11.4888,131900.0
2007-10-19 15:20:00,18.47,18.48,18.43,18.43,174600.0,11.4826,11.4888,11.4577,11.4577,174600.0
2007-10-19 15:30:00,18.43,18.51,18.4,18.5,137000.0,11.4577,11.5075,11.4391,11.5012,137000.0
2007-10-19 15:40:00,18.51,18.51,18.38,18.38,166100.0,11.5075,11.5075,11.4266,11.4266,166100.0
2007-10-19 15:50:00,18.39,18.43,18.36,18.39,248200.0,11.4329,11.4577,11.4142,11.4329,248200.0
2007-10-22 09:30:00,18.22,18.28,18.14,18.21,92400.0,11.3272,11.3645,11.2774,11.3209,92400.0
2007-10-22 09:40:00,18.22,18.22,18.06,18.09,131600.0,11.3272,11.3272,11.2277,11.2463,131600.0
2007-10-22 09:50:00,18.1,18.18,18.07,18.18,206300.0,11.2526,11.3023,11.2339,11.3023,206300.0
2007-10-22 10:00:00,18.17,18.23,18.17,18.2,101100.0,11.2961,11.3334,11.2961,11.3147,101100.0
2007-10-22 10:10:00,18.2,18.32,18.19,18.31,174300.0,11.3147,11.3893,11.3085,11.3831,174300.0
2007-10-22 10:20:00,18.31,18.34,18.31,18.32,88800.0,11.3831,11.4018,11.3831,11.3893,88800.0
2007-10-22 10:30:00,18.32,18.4,18.32,18.36,133100.0,11.3893,11.4391,11.3893,11.4142,133100.0
2007-10-22 10:40:00,18.36,18.38,18.36,18.36,102400.0,11.4142,11.4266,11.4142,11.4142,102400.0
2007-10-22 10:50:00,18.36,18.36,18.25,18.3,113600.0,11.4142,11.4142,11.3458,11.3769,113600.0
2007-10-22 11:00:00,18.29,18.3,18.24,18.29,120100.0,11.3707,11.3769,11.3396,11.3707,120100.0
2007-10-22 11:10:00,18.29,18.29,18.25,18.26,96000.0,11.3707,11.3707,11.3458,11.352,96000.0
2007-10-22 11:20:00,18.25,18.26,18.23,18.24,172000.0,11.3458,11.352,11.3334,11.3396,172000.0
2007-10-22 11:30:00,18.24,18.3,18.24,18.29,56400.0,11.3396,11.3769,11.3396,11.3707,56400.0
2007-10-22 11:40:00,18.29,18.3,18.29,18.3,60600.0,11.3707,11.3769,11.3707,11.3769,60600.0
2007-10-22 11:50:00,18.3,18.3,18.29,18.3,62100.0,11.3769,11.3769,11.3707,11.3769,62100.0
2007-10-22 12:00:00,18.29,18.3,18.29,18.29,35600.0,11.3707,11.3769,11.3707,11.3707,35600.0
2007-10-22 12:10:00,18.29,18.29,18.26,18.26,58000.0,11.3707,11.3707,11.352,11.352,58000.0
2007-10-22 12:20:00,18.26,18.27,18.24,18.25,68000.0,11.352,11.3582,11.3396,11.3458,68000.0
2007-10-22 12:30:00,18.25,18.25,18.24,18.24,47400.0,11.3458,11.3458,11.3396,11.3396,47400.0
2007-10-22 12:40:00,18.24,18.26,18.23,18.26,138200.0,11.3396,11.352,11.3334,11.352,138200.0
2007-10-22 12:50:00,18.26,18.28,18.24,18.25,151400.0,11.352,11.3645,11.3396,11.3458,151400.0
2007-10-22 13:00:00,18.26,18.35,18.25,18.34,132700.0,11.352,11.408,11.3458,11.4018,132700.0
2007-10-22 13:10:00,18.35,18.39,18.34,18.39,113100.0,11.408,11.4329,11.4018,11.4329,113100.0
2007-10-22 13:20:00,18.38,18.39,18.37,18.39,84900.0,11.4266,11.4329,11.4204,11.4329,84900.0
2007-10-22 13:30:00,18.39,18.4,18.38,18.39,78400.0,11.4329,11.4391,11.4266,11.4329,78400.0
2007-10-22 13:40:00,18.39,18.45,18.39,18.44,188700.0,11.4329,11.4702,11.4329,11.4639,188700.0
2007-10-22 13:50:00,18.44,18.46,18.44,18.45,121700.0,11.4639,11.4764,11.4639,11.4702,121700.0
2007-10-22 14:00:00,18.45,18.47,18.44,18.44,129700.0,11.4702,11.4826,11.4639,11.4639,129700.0
2007-10-22 14:10:00,18.44,18.45,18.4,18.41,76600.0,11.4639,11.4702,11.4391,11.4453,76600.0
2007-10-22 14:20:00,18.41,18.41,18.34,18.34,76200.0,11.4453,11.4453,11.4018,11.4018,76200.0
2007-10-22 14:30:00,18.34,18.39,18.3,18.31,111400.0,11.4018,11.4329,11.3769,11.3831,111400.0
2007-10-22 14:40:00,18.3,18.35,18.3,18.32,93500.0,11.3769,11.408,11.3769,11.3893,93500.0
2007-10-22 14:50:00,18.33,18.33,18.26,18.27,89800.0,11.3956,11.3956,11.352,11.3582,89800.0
2007-10-22 15:00:00,18.26,18.36,18.26,18.36,145800.0,11.352,11.4142,11.352,11.4142,145800.0
2007-10-22 15:10:00,18.35,18.39,18.34,18.38,121000.0,11.408,11.4329,11.4018,11.4266,121000.0
2007-10-22 15:20:00,18.38,18.42,18.36,18.42,157200.0,11.4266,11.4515,11.4142,11.4515,157200.0
2007-10-22 15:30:00,18.42,18.45,18.4,18.44,125400.0,11.4515,11.4702,11.4391,11.4639,125400.0
2007-10-22 15:40:00,18.44,18.5,18.42,18.5,179900.0,11.4639,11.5012,11.4515,11.5012,179900.0
2007-10-22 15:50:00,18.51,18.56,18.5,18.54,220200.0,11.5075,11.5385,11.5012,11.5261,220200.0
2007-10-23 09:30:00,18.57,18.6,18.53,18.57,49600.0,11.5448,11.5634,11.5199,11.5448,49600.0
2007-10-23 09:40:00,18.56,18.56,18.4,18.4,88300.0,11.5385,11.5385,11.4391,11.4391,88300.0
2007-10-23 09:50:00,18.4,18.45,18.36,18.36,92500.0,11.4391,11.4702,11.4142,11.4142,92500.0
2007-10-23 10:00:00,18.36,18.41,18.34,18.39,71900.0,11.4142,11.4453,11.4018,11.4329,71900.0
2007-10-23 10:10:00,18.38,18.39,18.3,18.33,71300.0,11.4266,11.4329,11.3769,11.3956,71300.0
2007-10-23 10:20:00,18.32,18.37,18.29,18.37,143800.0,11.3893,11.4204,11.3707,11.4204,143800.0
2007-10-23 10:30:00,18.38,18.39,18.33,18.35,172100.0,11.4266,11.4329,11.3956,11.408,172100.0
2007-10-23 10:40:00,18.35,18.42,18.34,18.42,129200.0,11.408,11.4515,11.4018,11.4515,129200.0
2007-10-23 10:50:00,18.41,18.42,18.37,18.37,71000.0,11.4453,11.4515,11.4204,11.4204,71000.0
2007-10-23 11:00:00,18.37,18.37,18.33,18.33,60700.0,11.4204,11.4204,11.3956,11.3956,60700.0
2007-10-23 11:10:00,18.34,18.34,18.3,18.3,95200.0,11.4018,11.4018,11.3769,11.3769,95200.0
2007-10-23 11:20:00,18.3,18.32,18.3,18.31,84500.0,11.3769,11.3893,11.3769,11.3831,84500.0
2007-10-23 11:30:00,18.32,18.37,18.3,18.35,103100.0,11.3893,11.4204,11.3769,11.408,103100.0
2007-10-23 11:40:00,18.35,18.41,18.33,18.4,66700.0,11.408,11.4453,11.3956,11.4391,66700.0
2007-10-23 11:50:00,18.41,18.41,18.37,18.4,84600.0,11.4453,11.4453,11.4204,11.4391,84600.0
2007-10-23 12:00:00,18.4,18.44,18.39,18.41,62600.0,11.4391,11.4639,11.4329,11.4453,62600.0
2007-10-23 12:10:00,18.41,18.45,18.39,18.41,144600.0,11.4453,11.4702,11.4329,11.4453,144600.0
2007-10-23 12:20:00,18.41,18.42,18.37,18.37,76000.0,11.4453,11.4515,11.4204,11.4204,76000.0
2007-10-23 12:30:00,18.36,18.4,18.36,18.38,54100.0,11.4142,11.4391,11.4142,11.4266,54100.0
2007-10-23 12:40:00,18.39,18.4,18.38,18.38,69100.0,11.4329,11.4391,11.4266,11.4266,69100.0
2007-10-23 12:50:00,18.38,18.39,18.34,18.34,56100.0,11.4266,11.4329,11.4018,11.4018,56100.0
2007-10-23 13:00:00,18.35,18.36,18.33,18.36,51200.0,11.408,11.4142,11.3956,11.4142,51200.0
2007-10-23 13:10:00,18.37,18.43,18.36,18.42,56100.0,11.4204,11.4577,11.4142,11.4515,56100.0
2007-10-23 13:20:00,18.42,18.42,18.36,18.36,88700.0,11.4515,11.4515,11.4142,11.4142,88700.0
2007-10-23 13:30:00,18.36,18.41,18.35,18.4,68600.0,11.4142,11.4453,11.408,11.4391,68600.0
2007-10-23 13:40:00,18.4,18.41,18.39,18.39,40500.0,11.4391,11.4453,11.4329,11.4329,40500.0
2007-10-23 13:50:00,18.39,18.4,18.38,18.4,38300.0,11.4329,11.4391,11.4266,11.4391,38300.0
2007-10-23 14:00:00,18.4,18.44,18.4,18.43,46400.0,11.4391,11.4639,11.4391,11.4577,46400.0
2007-10-23 14:10:00,18.43,18.44,18.43,18.43,28600.0,11.4577,11.4639,11.4577,11.4577,28600.0
2007-10-23 14:20:00,18.43,18.45,18.4,18.4,69600.0,11.4577,11.4702,11.4391,11.4391,69600.0
2007-10-23 14:30:00,18.4,18.41,18.37,18.4,111100.0,11.4391,11.4453,11.4204,11.4391,111100.0
2007-10-23 14:40:00,18.39,18.4,18.34,18.37,129200.0,11.4329,11.4391,11.4018,11.4204,129200.0
2007-10-23 14:50:00,18.38,18.39,18.37,18.38,78500.0,11.4266,11.4329,11.4204,11.4266,78500.0
2007-10-23 15:00:00,18.38,18.41,18.37,18.41,96300.0,11.4266,11.4453,11.4204,11.4453,96300.0
2007-10-23 15:10:00,18.41,18.41,18.39,18.4,61100.0,11.4453,11.4453,11.4329,11.4391,61100.0
2007-10-23 15:20:00,18.4,18.43,18.38,18.41,100800.0,11.4391,11.4577,11.4266,11.4453,100800.0
2007-10-23 15:30:00,18.42,18.43,18.39,18.41,110700.0,11.4515,11.4577,11.4329,11.4453,110700.0
2007-10-23 15:40:00,18.41,18.45,18.39,18.45,131000.0,11.4453,11.4702,11.4329,11.4702,131000.0
2007-10-23 15:50:00,18.45,18.47,18.42,18.47,170100.0,11.4702,11.4826,11.4515,11.4826,170100.0
2007-10-24 09:30:00,18.41,18.5,18.37,18.4,85200.0,11.4453,11.5012,11.4204,11.4391,85200.0
2007-10-24 09:40:00,18.39,18.5,18.39,18.47,83900.0,11.4329,11.5012,11.4329,11.4826,83900.0
2007-10-24 09:50:00,18.47,18.5,18.47,18.49,43600.0,11.4826,11.5012,11.4826,11.495,43600.0
2007-10-24 10:00:00,18.5,18.5,18.38,18.38,151300.0,11.5012,11.5012,11.4266,11.4266,151300.0
2007-10-24 10:10:00,18.38,18.38,18.35,18.35,133400.0,11.4266,11.4266,11.408,11.408,133400.0
2007-10-24 10:20:00,18.35,18.36,18.33,18.34,65800.0,11.408,11.4142,11.3956,11.4018,65800.0
2007-10-24 10:30:00,18.35,18.35,18.28,18.29,99100.0,11.408,11.408,11.3645,11.3707,99100.0
2007-10-24 10:40:00,18.3,18.3,18.24,18.24,196100.0,11.3769,11.3769,11.3396,11.3396,196100.0
2007-10-24 10:50:00,18.24,18.24,18.14,18.19,164200.0,11.3396,11.3396,11.2774,11.3085,164200.0
2007-10-24 11:00:00,18.19,18.21,18.13,18.14,161400.0,11.3085,11.3209,11.2712,11.2774,161400.0
2007-10-24 11:10:00,18.15,18.17,18.13,18.14,171400.0,11.2836,11.2961,11.2712,11.2774,171400.0
2007-10-24 11:20:00,18.14,18.33,18.12,18.32,200400.0,11.2774,11.3956,11.265,11.3893,200400.0
2007-10-24 11:30:00,18.32,18.35,18.27,18.3,153000.0,11.3893,11.408,11.3582,11.3769,153000.0
2007-10-24 11:40:00,18.29,18.29,18.24,18.26,115000.0,11.3707,11.3707,11.3396,11.352,115000.0
2007-10-24 11:50:00,18.26,18.37,18.26,18.28,84700.0,11.352,11.4204,11.352,11.3645,84700.0
2007-10-24 12:00:00,18.29,18.31,18.25,18.31,64700.0,11.3707,11.3831,11.3458,11.3831,64700.0
2007-10-24 12:10:00,18.32,18.35,18.29,18.3,97500.0,11.3893,11.408,11.3707,11.3769,97500.0
2007-10-24 12:20:00,18.29,18.3,18.26,18.26,92900.0,11.3707,11.3769,11.352,11.352,92900.0
2007-10-24 12:30:00,18.27,18.29,18.25,18.26,69000.0,11.3582,11.3707,11.3458,11.352,69000.0
2007-10-24 12:40:00,18.28,18.33,18.26,18.29,82500.0,11.3645,11.3956,11.352,11.3707,82500.0
2007-10-24 12:50:00,18.3,18.3,18.27,18.28,92000.0,11.3769,11.3769,11.3582,11.3645,92000.0
2007-10-24 13:00:00,18.29,18.33,18.28,18.32,49100.0,11.3707,11.3956,11.3645,11.3893,49100.0
2007-10-24 13:10:00,18.33,18.37,18.31,18.36,109200.0,11.3956,11.4204,11.3831,11.4142,109200.0
2007-10-24 13:20:00,18.37,18.41,18.35,18.41,100100.0,11.4204,11.4453,11.408,11.4453,100100.0
2007-10-24 13:30:00,18.4,18.41,18.35,18.35,82900.0,11.4391,11.4453,11.408,11.408,82900.0
2007-10-24 13:40:00,18.35,18.39,18.35,18.39,71400.0,11.408,11.4329,11.408,11.4329,71400.0
2007-10-24 13:50:00,18.38,18.39,18.35,18.38,136800.0,11.4266,11.4329,11.408,11.4266,136800.0
2007-10-24 14:00:00,18.38,18.39,18.34,18.35,113900.0,11.4266,11.4329,11.4018,11.408,113900.0
2007-10-24 14:10:00,18.36,18.36,18.31,18.31,94900.0,11.4142,11.4142,11.3831,11.3831,94900.0
2007-10-24 14:20:00,18.3,18.47,18.3,18.46,133600.0,11.3769,11.4826,11.3769,11.4764,133600.0
2007-10-24 14:30:00,18.46,18.5,18.39,18.49,131700.0,11.4764,11.5012,11.4329,11.495,131700.0
2007-10-24 14:40:00,18.49,18.53,18.47,18.49,113700.0,11.495,11.5199,11.4826,11.495,113700.0
2007-10-24 14:50:00,18.49,18.54,18.44,18.54,157300.0,11.495,11.5261,11.4639,11.5261,157300.0
2007-10-24 15:00:00,18.53,18.6,18.51,18.59,115000.0,11.5199,11.5634,11.5075,11.5572,115000.0
2007-10-24 15:10:00,18.59,18.64,18.54,18.55,220900.0,11.5572,11.5883,11.5261,11.5323,220900.0
2007-10-24 15:20:00,18.54,18.62,18.54,18.62,119500.0,11.5261,11.5758,11.5261,11.5758,119500.0
2007-10-24 15:30:00,18.62,18.62,18.53,18.53,338500.0,11.5758,11.5758,11.5199,11.5199,338500.0
2007-10-24 15:40:00,18.53,18.58,18.53,18.56,175900.0,11.5199,11.551,11.5199,11.5385,175900.0
2007-10-24 15:50:00,18.56,18.67,18.56,18.64,283600.0,11.5385,11.6069,11.5385,11.5883,283600.0
2007-10-25 09:30:00,18.63,18.63,18.51,18.51,62100.0,11.5821,11.5821,11.5075,11.5075,62100.0
2007-10-25 09:40:00,18.52,18.64,18.48,18.54,81400.0,11.5137,11.5883,11.4888,11.5261,81400.0
2007-10-25 09:50:00,18.56,18.61,18.46,18.47,74000.0,11.5385,11.5696,11.4764,11.4826,74000.0
2007-10-25 10:00:00,18.47,18.58,18.46,18.54,68200.0,11.4826,11.551,11.4764,11.5261,68200.0
2007-10-25 10:10:00,18.54,18.59,18.5,18.58,151900.0,11.5261,11.5572,11.5012,11.551,151900.0
2007-10-25 10:20:00,18.58,18.62,18.58,18.62,57700.0,11.551,11.5758,11.551,11.5758,57700.0
2007-10-25 10:30:00,18.61,18.62,18.54,18.54,37300.0,11.5696,11.5758,11.5261,11.5261,37300.0
2007-10-25 10:40:00,18.55,18.55,18.49,18.51,82700.0,11.5323,11.5323,11.495,11.5075,82700.0
2007-10-25 10:50:00,18.51,18.54,18.5,18.52,55300.0,11.5075,11.5261,11.5012,11.5137,55300.0
2007-10-25 11:00:00,18.52,18.53,18.45,18.45,155500.0,11.5137,11.5199,11.4702,11.4702,155500.0
2007-10-25 11:10:00,18.45,18.46,18.36,18.37,83200.0,11.4702,11.4764,11.4142,11.4204,83200.0
2007-10-25 11:20:00,18.38,18.46,18.37,18.45,48200.0,11.4266,11.4764,11.4204,11.4702,48200.0
2007-10-25 11:30:00,18.45,18.52,18.42,18.42,91000.0,11.4702,11.5137,11.4515,11.4515,91000.0
2007-10-25 11:40:00,18.43,18.43,18.37,18.38,52600.0,11.4577,11.4577,11.4204,11.4266,52600.0
2007-10-25 11:50:00,18.38,18.39,18.29,18.3,106900.0,11.4266,11.4329,11.3707,11.3769,106900.0
2007-10-25 12:00:00,18.29,18.33,18.27,18.31,121400.0,11.3707,11.3956,11.3582,11.3831,121400.0
2007-10-25 12:10:00,18.3,18.3,18.27,18.29,50200.0,11.3769,11.3769,11.3582,11.3707,50200.0
2007-10-25 12:20:00,18.29,18.3,18.24,18.25,99600.0,11.3707,11.3769,11.3396,11.3458,99600.0
2007-10-25 12:30:00,18.24,18.26,18.24,18.24,37800.0,11.3396,11.352,11.3396,11.3396,37800.0
2007-10-25 12:40:00,18.25,18.25,18.21,18.21,36000.0,11.3458,11.3458,11.3209,11.3209,36000.0
2007-10-25 12:50:00,18.21,18.26,18.21,18.22,35500.0,11.3209,11.352,11.3209,11.3272,35500.0
2007-10-25 13:00:00,18.22,18.25,18.15,18.15,95400.0,11.3272,11.3458,11.2836,11.2836,95400.0
2007-10-25 13:10:00,18.15,18.18,18.15,18.15,58900.0,11.2836,11.3023,11.2836,11.2836,58900.0
2007-10-25 13:20:00,18.15,18.15,18.1,18.12,83400.0,11.2836,11.2836,11.2526,11.265,83400.0
2007-10-25 13:30:00,18.13,18.19,18.12,18.14,73000.0,11.2712,11.3085,11.265,11.2774,73000.0
2007-10-25 13:40:00,18.14,18.22,18.13,18.22,60900.0,11.2774,11.3272,11.2712,11.3272,60900.0
2007-10-25 13:50:00,18.22,18.24,18.12,18.14,103600.0,11.3272,11.3396,11.265,11.2774,103600.0
2007-10-25 14:00:00,18.14,18.15,18.1,18.12,79700.0,11.2774,11.2836,11.2526,11.265,79700.0
2007-10-25 14:10:00,18.13,18.23,18.12,18.23,102800.0,11.2712,11.3334,11.265,11.3334,102800.0
2007-10-25 14:20:00,18.23,18.34,18.22,18.34,112900.0,11.3334,11.4018,11.3272,11.4018,112900.0
2007-10-25 14:30:00,18.34,18.37,18.21,18.32,97100.0,11.4018,11.4204,11.3209,11.3893,97100.0
2007-10-25 14:40:00,18.32,18.37,18.27,18.3,68900.0,11.3893,11.4204,11.3582,11.3769,68900.0
2007-10-25 14:50:00,18.29,18.4,18.25,18.38,138100.0,11.3707,11.4391,11.3458,11.4266,138100.0
2007-10-25 15:00:00,18.39,18.42,18.29,18.3,104000.0,11.4329,11.4515,11.3707,11.3769,104000.0
2007-10-25 15:10:00,18.3,18.33,18.3,18.31,60500.0,11.3769,11.3956,11.3769,11.3831,60500.0
2007-10-25 15:20:00,18.31,18.35,18.28,18.33,96100.0,11.3831,11.408,11.3645,11.3956,96100.0
2007-10-25 15:30:00,18.33,18.37,18.32,18.37,110500.0,11.3956,11.4204,11.3893,11.4204,110500.0
2007-10-25 15:40:00,18.37,18.47,18.36,18.42,175300.0,11.4204,11.4826,11.4142,11.4515,175300.0
2007-10-25 15:50:00,18.41,18.45,18.36,18.38,203700.0,11.4453,11.4702,11.4142,11.4266,203700.0
2007-10-26 09:30:00,18.7,18.96,18.3,18.33,165400.0,11.6256,11.7872,11.3769,11.3956,165400.0
2007-10-26 09:40:00,18.34,18.44,18.25,18.34,113200.0,11.4018,11.4639,11.3458,11.4018,113200.0
2007-10-26 09:50:00,18.34,18.39,18.26,18.34,79400.0,11.4018,11.4329,11.352,11.4018,79400.0
2007-10-26 10:00:00,18.34,18.35,18.2,18.25,117400.0,11.4018,11.408,11.3147,11.3458,117400.0
2007-10-26 10:10:00,18.26,18.31,18.25,18.3,97000.0,11.352,11.3831,11.3458,11.3769,97000.0
2007-10-26 10:20:00,18.3,18.3,18.25,18.26,118300.0,11.3769,11.3769,11.3458,11.352,118300.0
2007-10-26 10:30:00,18.26,18.33,18.21,18.31,158800.0,11.352,11.3956,11.3209,11.3831,158800.0
2007-10-26 10:40:00,18.3,18.31,18.23,18.25,96800.0,11.3769,11.3831,11.3334,11.3458,96800.0
2007-10-26 10:50:00,18.26,18.29,18.25,18.29,64300.0,11.352,11.3707,11.3458,11.3707,64300.0
2007-10-26 11:00:00,18.29,18.33,18.29,18.31,76700.0,11.3707,11.3956,11.3707,11.3831,76700.0
2007-10-26 11:10:00,18.31,18.33,18.31,18.33,48000.0,11.3831,11.3956,11.3831,11.3956,48000.0
2007-10-26 11:20:00,18.32,18.36,18.31,18.35,94800.0,11.3893,11.4142,11.3831,11.408,94800.0
2007-10-26 11:30:00,18.35,18.36,18.34,18.34,60200.0,11.408,11.4142,11.4018,11.4018,60200.0
2007-10-26 11:40:00,18.34,18.34,18.31,18.33,34000.0,11.4018,11.4018,11.3831,11.3956,34000.0
2007-10-26 11:50:00,18.33,18.34,18.25,18.26,121400.0,11.3956,11.4018,11.3458,11.352,121400.0
2007-10-26 12:00:00,18.25,18.26,18.21,18.22,43900.0,11.3458,11.352,11.3209,11.3272,43900.0
2007-10-26 12:10:00,18.23,18.25,18.23,18.23,47500.0,11.3334,11.3458,11.3334,11.3334,47500.0
2007-10-26 12:20:00,18.24,18.29,18.23,18.29,36400.0,11.3396,11.3707,11.3334,11.3707,36400.0
2007-10-26 12:30:00,18.28,18.33,18.28,18.33,42700.0,11.3645,11.3956,11.3645,11.3956,42700.0
2007-10-26 12:40:00,18.32,18.36,18.27,18.3,96600.0,11.3893,11.4142,11.3582,11.3769,96600.0
2007-10-26 12:50:00,18.29,18.3,18.28,18.29,18600.0,11.3707,11.3769,11.3645,11.3707,18600.0
2007-10-26 13:00:00,18.3,18.3,18.24,18.26,63300.0,11.3769,11.3769,11.3396,11.352,63300.0
2007-10-26 13:10:00,18.26,18.3,18.26,18.29,34400.0,11.352,11.3769,11.352,11.3707,34400.0
2007-10-26 13:20:00,18.29,18.34,18.29,18.33,93500.0,11.3707,11.4018,11.3707,11.3956,93500.0
2007-10-26 13:30:00,18.32,18.33,18.28,18.29,67000.0,11.3893,11.3956,11.3645,11.3707,67000.0
2007-10-26 13:40:00,18.28,18.29,18.25,18.28,48100.0,11.3645,11.3707,11.3458,11.3645,48100.0
2007-10-26 13:50:00,18.27,18.3,18.25,18.26,73300.0,11.3582,11.3769,11.3458,11.352,73300.0
2007-10-26 14:00:00,18.27,18.38,18.24,18.33,133300.0,11.3582,11.4266,11.3396,11.3956,133300.0
2007-10-26 14:10:00,18.33,18.43,18.33,18.43,96800.0,11.3956,11.4577,11.3956,11.4577,96800.0
2007-10-26 14:20:00,18.44,18.47,18.39,18.42,105200.0,11.4639,11.4826,11.4329,11.4515,105200.0
2007-10-26 14:30:00,18.42,18.43,18.39,18.4,120700.0,11.4515,11.4577,11.4329,11.4391,120700.0
2007-10-26 14:40:00,18.4,18.45,18.35,18.36,116400.0,11.4391,11.4702,11.408,11.4142,116400.0
2007-10-26 14:50:00,18.35,18.41,18.35,18.4,66300.0,11.408,11.4453,11.408,11.4391,66300.0
2007-10-26 15:00:00,18.4,18.41,18.39,18.39,62900.0,11.4391,11.4453,11.4329,11.4329,62900.0
2007-10-26 15:10:00,18.39,18.4,18.39,18.4,41500.0,11.4329,11.4391,11.4329,11.4391,41500.0
2007-10-26 15:20:00,18.39,18.4,18.38,18.39,120100.0,11.4329,11.4391,11.4266,11.4329,120100.0
2007-10-26 15:30:00,18.4,18.45,18.39,18.44,128300.0,11.4391,11.4702,11.4329,11.4639,128300.0
2007-10-26 15:40:00,18.45,18.47,18.44,18.46,107400.0,11.4702,11.4826,11.4639,11.4764,107400.0
2007-10-26 15:50:00,18.46,18.48,18.41,18.43,271200.0,11.4764,11.4888,11.4453,11.4577,271200.0
2007-10-29 09:30:00,18.42,18.5,18.34,18.36,93400.0,11.4515,11.5012,11.4018,11.4142,93400.0
2007-10-29 09:40:00,18.35,18.51,18.35,18.38,91700.0,11.408,11.5075,11.408,11.4266,91700.0
2007-10-29 09:50:00,18.39,18.46,18.33,18.39,70900.0,11.4329,11.4764,11.3956,11.4329,70900.0
2007-10-29 10:00:00,18.39,18.4,18.31,18.36,83000.0,11.4329,11.4391,11.3831,11.4142,83000.0
2007-10-29 10:10:00,18.36,18.37,18.34,18.35,76500.0,11.4142,11.4204,11.4018,11.408,76500.0
2007-10-29 10:20:00,18.35,18.38,18.34,18.36,62900.0,11.408,11.4266,11.4018,11.4142,62900.0
2007-10-29 10:30:00,18.36,18.4,18.35,18.4,114400.0,11.4142,11.4391,11.408,11.4391,114400.0
2007-10-29 10:40:00,18.39,18.45,18.39,18.44,64000.0,11.4329,11.4702,11.4329,11.4639,64000.0
2007-10-29 10:50:00,18.44,18.45,18.37,18.38,59900.0,11.4639,11.4702,11.4204,11.4266,59900.0
2007-10-29 11:00:00,18.38,18.38,18.32,18.35,52400.0,11.4266,11.4266,11.3893,11.408,52400.0
2007-10-29 11:10:00,18.35,18.39,18.34,18.36,49400.0,11.408,11.4329,11.4018,11.4142,49400.0
2007-10-29 11:20:00,18.37,18.38,18.34,18.34,44200.0,11.4204,11.4266,11.4018,11.4018,44200.0
2007-10-29 11:30:00,18.34,18.39,18.34,18.37,68100.0,11.4018,11.4329,11.4018,11.4204,68100.0
2007-10-29 11:40:00,18.37,18.37,18.32,18.32,45500.0,11.4204,11.4204,11.3893,11.3893,45500.0
2007-10-29 11:50:00,18.33,18.33,18.3,18.31,72200.0,11.3956,11.3956,11.3769,11.3831,72200.0
2007-10-29 12:00:00,18.32,18.39,18.31,18.39,72800.0,11.3893,11.4329,11.3831,11.4329,72800.0
2007-10-29 12:10:00,18.38,18.41,18.38,18.41,52700.0,11.4266,11.4453,11.4266,11.4453,52700.0
2007-10-29 12:20:00,18.4,18.41,18.36,18.36,65100.0,11.4391,11.4453,11.4142,11.4142,65100.0
2007-10-29 12:30:00,18.37,18.37,18.3,18.31,68700.0,11.4204,11.4204,11.3769,11.3831,68700.0
2007-10-29 12:40:00,18.31,18.32,18.29,18.31,61000.0,11.3831,11.3893,11.3707,11.3831,61000.0
2007-10-29 12:50:00,18.31,18.35,18.31,18.35,39400.0,11.3831,11.408,11.3831,11.408,39400.0
2007-10-29 13:00:00,18.35,18.39,18.34,18.39,59900.0,11.408,11.4329,11.4018,11.4329,59900.0
2007-10-29 13:10:00,18.38,18.45,18.38,18.44,139500.0,11.4266,11.4702,11.4266,11.4639,139500.0
2007-10-29 13:20:00,18.43,18.49,18.43,18.48,103200.0,11.4577,11.495,11.4577,11.4888,103200.0
2007-10-29 13:30:00,18.48,18.53,18.48,18.52,86100.0,11.4888,11.5199,11.4888,11.5137,86100.0
2007-10-29 13:40:00,18.52,18.55,18.51,18.55,96100.0,11.5137,11.5323,11.5075,11.5323,96100.0
2007-10-29 13:50:00,18.55,18.59,18.54,18.57,121900.0,11.5323,11.5572,11.5261,11.5448,121900.0
2007-10-29 14:00:00,18.57,18.58,18.55,18.56,105800.0,11.5448,11.551,11.5323,11.5385,105800.0
2007-10-29 14:10:00,18.56,18.57,18.49,18.49,99600.0,11.5385,11.5448,11.495,11.495,99600.0
2007-10-29 14:20:00,18.49,18.55,18.48,18.54,79900.0,11.495,11.5323,11.4888,11.5261,79900.0
2007-10-29 14:30:00,18.54,18.54,18.48,18.48,68600.0,11.5261,11.5261,11.4888,11.4888,68600.0
2007-10-29 14:40:00,18.48,18.51,18.48,18.5,53200.0,11.4888,11.5075,11.4888,11.5012,53200.0
2007-10-29 14:50:00,18.51,18.57,18.5,18.56,76500.0,11.5075,11.5448,11.5012,11.5385,76500.0
2007-10-29 15:00:00,18.57,18.58,18.55,18.55,126400.0,11.5448,11.551,11.5323,11.5323,126400.0
2007-10-29 15:10:00,18.55,18.56,18.55,18.56,68300.0,11.5323,11.5385,11.5323,11.5385,68300.0
2007-10-29 15:20:00,18.55,18.56,18.52,18.52,135300.0,11.5323,11.5385,11.5137,11.5137,135300.0
2007-10-29 15:30:00,18.53,18.53,18.52,18.52,87100.0,11.5199,11.5199,11.5137,11.5137,87100.0
2007-10-29 15:40:00,18.52,18.53,18.43,18.44,243200.0,11.5137,11.5199,11.4577,11.4639,243200.0
2007-10-29 15:50:00,18.44,18.44,18.38,18.43,242300.0,11.4639,11.4639,11.4266,11.4577,242300.0
2007-10-30 09:30:00,18.41,18.46,18.31,18.45,64800.0,11.4453,11.4764,11.3831,11.4702,64800.0
2007-10-30 09:40:00,18.44,18.54,18.44,18.48,59800.0,11.4639,11.5261,11.4639,11.4888,59800.0
2007-10-30 09:50:00,18.48,18.52,18.41,18.42,90800.0,11.4888,11.5137,11.4453,11.4515,90800.0
2007-10-30 10:00:00,18.41,18.47,18.33,18.37,97600.0,11.4453,11.4826,11.3956,11.4204,97600.0
2007-10-30 10:10:00,18.38,18.4,18.36,18.38,56200.0,11.4266,11.4391,11.4142,11.4266,56200.0
2007-10-30 10:20:00,18.38,18.38,18.37,18.37,25900.0,11.4266,11.4266,11.4204,11.4204,25900.0
2007-10-30 10:30:00,18.37,18.42,18.34,18.41,48100.0,11.4204,11.4515,11.4018,11.4453,48100.0
2007-10-30 10:40:00,18.4,18.46,18.38,18.44,74900.0,11.4391,11.4764,11.4266,11.4639,74900.0
2007-10-30 10:50:00,18.44,18.48,18.43,18.43,51500.0,11.4639,11.4888,11.4577,11.4577,51500.0
2007-10-30 11:00:00,18.42,18.42,18.34,18.39,95800.0,11.4515,11.4515,11.4018,11.4329,95800.0
2007-10-30 11:10:00,18.39,18.39,18.36,18.37,29200.0,11.4329,11.4329,11.4142,11.4204,29200.0
2007-10-30 11:20:00,18.36,18.37,18.32,18.32,34200.0,11.4142,11.4204,11.3893,11.3893,34200.0
2007-10-30 11:30:00,18.32,18.33,18.3,18.3,41100.0,11.3893,11.3956,11.3769,11.3769,41100.0
2007-10-30 11:40:00,18.3,18.3,18.27,18.3,35600.0,11.3769,11.3769,11.3582,11.3769,35600.0
2007-10-30 11:50:00,18.29,18.3,18.28,18.28,40300.0,11.3707,11.3769,11.3645,11.3645,40300.0
2007-10-30 12:00:00,18.28,18.3,18.28,18.3,41600.0,11.3645,11.3769,11.3645,11.3769,41600.0
2007-10-30 12:10:00,18.29,18.3,18.28,18.29,25600.0,11.3707,11.3769,11.3645,11.3707,25600.0
2007-10-30 12:20:00,18.29,18.33,18.28,18.32,94500.0,11.3707,11.3956,11.3645,11.3893,94500.0
2007-10-30 12:30:00,18.31,18.36,18.31,18.35,62300.0,11.3831,11.4142,11.3831,11.408,62300.0
2007-10-30 12:40:00,18.36,18.38,18.32,18.38,43400.0,11.4142,11.4266,11.3893,11.4266,43400.0
2007-10-30 12:50:00,18.38,18.43,18.37,18.42,69700.0,11.4266,11.4577,11.4204,11.4515,69700.0
2007-10-30 13:00:00,18.42,18.42,18.38,18.4,47800.0,11.4515,11.4515,11.4266,11.4391,47800.0
2007-10-30 13:10:00,18.4,18.43,18.39,18.41,57900.0,11.4391,11.4577,11.4329,11.4453,57900.0
2007-10-30 13:20:00,18.42,18.46,18.41,18.46,38200.0,11.4515,11.4764,11.4453,11.4764,38200.0
2007-10-30 13:30:00,18.45,18.46,18.4,18.42,48600.0,11.4702,11.4764,11.4391,11.4515,48600.0
2007-10-30 13:40:00,18.41,18.44,18.4,18.42,39900.0,11.4453,11.4639,11.4391,11.4515,39900.0
2007-10-30 13:50:00,18.42,18.43,18.39,18.42,44300.0,11.4515,11.4577,11.4329,11.4515,44300.0
2007-10-30 14:00:00,18.41,18.44,18.4,18.44,27200.0,11.4453,11.4639,11.4391,11.4639,27200.0
2007-10-30 14:10:00,18.44,18.46,18.43,18.44,39000.0,11.4639,11.4764,11.4577,11.4639,39000.0
2007-10-30 14:20:00,18.44,18.44,18.41,18.41,29100.0,11.4639,11.4639,11.4453,11.4453,29100.0
2007-10-30 14:30:00,18.41,18.48,18.41,18.47,58400.0,11.4453,11.4888,11.4453,11.4826,58400.0
2007-10-30 14:40:00,18.47,18.48,18.46,18.46,43300.0,11.4826,11.4888,11.4764,11.4764,43300.0
2007-10-30 14:50:00,18.46,18.47,18.44,18.44,38700.0,11.4764,11.4826,11.4639,11.4639,38700.0
2007-10-30 15:00:00,18.44,18.45,18.44,18.44,35900.0,11.4639,11.4702,11.4639,11.4639,35900.0
2007-10-30 15:10:00,18.44,18.45,18.4,18.43,88700.0,11.4639,11.4702,11.4391,11.4577,88700.0
2007-10-30 15:20:00,18.43,18.43,18.35,18.35,84600.0,11.4577,11.4577,11.408,11.408,84600.0
2007-10-30 15:30:00,18.34,18.35,18.33,18.35,82200.0,11.4018,11.408,11.3956,11.408,82200.0
2007-10-30 15:40:00,18.34,18.35,18.28,18.31,102200.0,11.4018,11.408,11.3645,11.3831,102200.0
2007-10-30 15:50:00,18.31,18.34,18.24,18.29,195800.0,11.3831,11.4018,11.3396,11.3707,195800.0
2007-10-31 09:30:00,18.36,18.48,18.3,18.36,55700.0,11.4142,11.4888,11.3769,11.4142,55700.0
2007-10-31 09:40:00,18.35,18.46,18.31,18.31,52300.0,11.408,11.4764,11.3831,11.3831,52300.0
2007-10-31 09:50:00,18.31,18.34,18.25,18.26,77100.0,11.3831,11.4018,11.3458,11.352,77100.0
2007-10-31 10:00:00,18.26,18.38,18.26,18.26,87100.0,11.352,11.4266,11.352,11.352,87100.0
2007-10-31 10:10:00,18.26,18.31,18.25,18.28,144000.0,11.352,11.3831,11.3458,11.3645,144000.0
2007-10-31 10:20:00,18.29,18.32,18.28,18.32,36500.0,11.3707,11.3893,11.3645,11.3893,36500.0
2007-10-31 10:30:00,18.31,18.31,18.24,18.27,97800.0,11.3831,11.3831,11.3396,11.3582,97800.0
2007-10-31 10:40:00,18.28,18.28,18.27,18.27,58400.0,11.3645,11.3645,11.3582,11.3582,58400.0
2007-10-31 10:50:00,18.28,18.28,18.23,18.25,68900.0,11.3645,11.3645,11.3334,11.3458,68900.0
2007-10-31 11:00:00,18.25,18.28,18.24,18.27,62900.0,11.3458,11.3645,11.3396,11.3582,62900.0
2007-10-31 11:10:00,18.28,18.3,18.27,18.3,23800.0,11.3645,11.3769,11.3582,11.3769,23800.0
2007-10-31 11:20:00,18.3,18.3,18.29,18.29,53300.0,11.3769,11.3769,11.3707,11.3707,53300.0
2007-10-31 11:30:00,18.29,18.33,18.29,18.33,58300.0,11.3707,11.3956,11.3707,11.3956,58300.0
2007-10-31 11:40:00,18.32,18.33,18.3,18.32,30600.0,11.3893,11.3956,11.3769,11.3893,30600.0
2007-10-31 11:50:00,18.33,18.34,18.32,18.34,39100.0,11.3956,11.4018,11.3893,11.4018,39100.0
2007-10-31 12:00:00,18.34,18.38,18.33,18.33,94400.0,11.4018,11.4266,11.3956,11.3956,94400.0
2007-10-31 12:10:00,18.34,18.36,18.33,18.36,71500.0,11.4018,11.4142,11.3956,11.4142,71500.0
2007-10-31 12:20:00,18.36,18.37,18.35,18.36,47100.0,11.4142,11.4204,11.408,11.4142,47100.0
2007-10-31 12:30:00,18.36,18.39,18.35,18.38,54800.0,11.4142,11.4329,11.408,11.4266,54800.0
2007-10-31 12:40:00,18.38,18.38,18.35,18.35,20500.0,11.4266,11.4266,11.408,11.408,20500.0
2007-10-31 12:50:00,18.35,18.36,18.34,18.35,59800.0,11.408,11.4142,11.4018,11.408,59800.0
2007-10-31 13:00:00,18.36,18.36,18.34,18.35,63100.0,11.4142,11.4142,11.4018,11.408,63100.0
2007-10-31 13:10:00,18.36,18.38,18.35,18.38,21500.0,11.4142,11.4266,11.408,11.4266,21500.0
2007-10-31 13:20:00,18.38,18.41,18.37,18.39,95300.0,11.4266,11.4453,11.4204,11.4329,95300.0
2007-10-31 13:30:00,18.4,18.4,18.39,18.39,16200.0,11.4391,11.4391,11.4329,11.4329,16200.0
2007-10-31 13:40:00,18.4,18.42,18.4,18.41,39200.0,11.4391,11.4515,11.4391,11.4453,39200.0
2007-10-31 13:50:00,18.41,18.42,18.37,18.38,62300.0,11.4453,11.4515,11.4204,11.4266,62300.0
2007-10-31 14:00:00,18.38,18.4,18.34,18.39,105600.0,11.4266,11.4391,11.4018,11.4329,105600.0
2007-10-31 14:10:00,18.39,18.44,18.3,18.37,194200.0,11.4329,11.4639,11.3769,11.4204,194200.0
2007-10-31 14:20:00,18.37,18.39,18.26,18.29,202600.0,11.4204,11.4329,11.352,11.3707,202600.0
2007-10-31 14:30:00,18.29,18.35,18.21,18.22,119500.0,11.3707,11.408,11.3209,11.3272,119500.0
2007-10-31 14:40:00,18.22,18.4,18.21,18.37,127100.0,11.3272,11.4391,11.3209,11.4204,127100.0
2007-10-31 14:50:00,18.36,18.51,18.35,18.45,134600.0,11.4142,11.5075,11.408,11.4702,134600.0
2007-10-31 15:00:00,18.45,18.48,18.37,18.41,101000.0,11.4702,11.4888,11.4204,11.4453,101000.0
2007-10-31 15:10:00,18.41,18.43,18.35,18.35,73600.0,11.4453,11.4577,11.408,11.408,73600.0
2007-10-31 15:20:00,18.36,18.4,18.3,18.38,136800.0,11.4142,11.4391,11.3769,11.4266,136800.0
2007-10-31 15:30:00,18.38,18.45,18.37,18.41,249100.0,11.4266,11.4702,11.4204,11.4453,249100.0
2007-10-31 15:40:00,18.42,18.52,18.42,18.45,376200.0,11.4515,11.5137,11.4515,11.4702,376200.0
2007-10-31 15:50:00,18.46,18.51,18.43,18.49,400200.0,11.4764,11.5075,11.4577,11.495,400200.0
2007-11-01 09:30:00,18.43,18.48,18.22,18.29,123300.0,11.4577,11.4888,11.3272,11.3707,123300.0
2007-11-01 09:40:00,18.3,18.54,18.3,18.49,190100.0,11.3769,11.5261,11.3769,11.495,190100.0
2007-11-01 09:50:00,18.5,18.66,18.46,18.66,336400.0,11.5012,11.6007,11.4764,11.6007,336400.0
2007-11-01 10:00:00,18.64,18.65,18.5,18.54,175300.0,11.5883,11.5945,11.5012,11.5261,175300.0
2007-11-01 10:10:00,18.55,18.58,18.46,18.57,180600.0,11.5323,11.551,11.4764,11.5448,180600.0
2007-11-01 10:20:00,18.56,18.69,18.54,18.59,175100.0,11.5385,11.6194,11.5261,11.5572,175100.0
2007-11-01 10:30:00,18.58,18.74,18.56,18.74,161700.0,11.551,11.6504,11.5385,11.6504,161700.0
2007-11-01 10:40:00,18.75,18.77,18.66,18.66,211600.0,11.6567,11.6691,11.6007,11.6007,211600.0
2007-11-01 10:50:00,18.67,18.69,18.63,18.64,154900.0,11.6069,11.6194,11.5821,11.5883,154900.0
2007-11-01 11:00:00,18.64,18.65,18.61,18.63,97800.0,11.5883,11.5945,11.5696,11.5821,97800.0
2007-11-01 11:10:00,18.63,18.72,18.62,18.72,108600.0,11.5821,11.638,11.5758,11.638,108600.0
2007-11-01 11:20:00,18.72,18.72,18.65,18.65,109500.0,11.638,11.638,11.5945,11.5945,109500.0
2007-11-01 11:30:00,18.65,18.66,18.59,18.59,148300.0,11.5945,11.6007,11.5572,11.5572,148300.0
2007-11-01 11:40:00,18.59,18.65,18.54,18.64,122000.0,11.5572,11.5945,11.5261,11.5883,122000.0
2007-11-01 11:50:00,18.64,18.65,18.61,18.64,65700.0,11.5883,11.5945,11.5696,11.5883,65700.0
2007-11-01 12:00:00,18.64,18.74,18.64,18.72,91400.0,11.5883,11.6504,11.5883,11.638,91400.0
2007-11-01 12:10:00,18.72,18.74,18.71,18.73,51000.0,11.638,11.6504,11.6318,11.6442,51000.0
2007-11-01 12:20:00,18.74,18.8,18.7,18.79,146100.0,11.6504,11.6877,11.6256,11.6815,146100.0
2007-11-01 12:30:00,18.79,18.8,18.75,18.75,101100.0,11.6815,11.6877,11.6567,11.6567,101100.0
2007-11-01 12:40:00,18.75,18.76,18.7,18.74,99700.0,11.6567,11.6629,11.6256,11.6504,99700.0
2007-11-01 12:50:00,18.75,18.77,18.74,18.76,72400.0,11.6567,11.6691,11.6504,11.6629,72400.0
2007-11-01 13:00:00,18.76,18.78,18.73,18.78,91400.0,11.6629,11.6753,11.6442,11.6753,91400.0
2007-11-01 13:10:00,18.77,18.78,18.76,18.76,41300.0,11.6691,11.6753,11.6629,11.6629,41300.0
2007-11-01 13:20:00,18.76,18.77,18.72,18.75,91200.0,11.6629,11.6691,11.638,11.6567,91200.0
2007-11-01 13:30:00,18.74,18.74,18.67,18.71,109800.0,11.6504,11.6504,11.6069,11.6318,109800.0
2007-11-01 13:40:00,18.71,18.72,18.67,18.7,59500.0,11.6318,11.638,11.6069,11.6256,59500.0
2007-11-01 13:50:00,18.69,18.7,18.58,18.59,146700.0,11.6194,11.6256,11.551,11.5572,146700.0
2007-11-01 14:00:00,18.58,18.67,18.57,18.67,88200.0,11.551,11.6069,11.5448,11.6069,88200.0
2007-11-01 14:10:00,18.67,18.72,18.63,18.71,89700.0,11.6069,11.638,11.5821,11.6318,89700.0
2007-11-01 14:20:00,18.71,18.71,18.67,18.67,112300.0,11.6318,11.6318,11.6069,11.6069,112300.0
2007-11-01 14:30:00,18.67,18.77,18.67,18.76,116000.0,11.6069,11.6691,11.6069,11.6629,116000.0
2007-11-01 14:40:00,18.76,18.78,18.72,18.77,97500.0,11.6629,11.6753,11.638,11.6691,97500.0
2007-11-01 14:50:00,18.77,18.77,18.7,18.73,129300.0,11.6691,11.6691,11.6256,11.6442,129300.0
2007-11-01 15:00:00,18.73,18.77,18.69,18.76,88400.0,11.6442,11.6691,11.6194,11.6629,88400.0
2007-11-01 15:10:00,18.77,18.77,18.63,18.64,138600.0,11.6691,11.6691,11.5821,11.5883,138600.0
2007-11-01 15:20:00,18.66,18.66,18.57,18.57,213400.0,11.6007,11.6007,11.5448,11.5448,213400.0
2007-11-01 15:30:00,18.58,18.62,18.55,18.56,168900.0,11.551,11.5758,11.5323,11.5385,168900.0
2007-11-01 15:40:00,18.55,18.59,18.54,18.56,233100.0,11.5323,11.5572,11.5261,11.5385,233100.0
2007-11-01 15:50:00,18.56,18.57,18.53,18.54,434500.0,11.5385,11.5448,11.5199,11.5261,434500.0
2007-11-02 09:30:00,18.61,18.61,18.21,18.31,260800.0,11.5696,11.5696,11.3209,11.3831,260800.0
2007-11-02 09:40:00,18.31,18.48,18.3,18.39,250600.0,11.3831,11.4888,11.3769,11.4329,250600.0
2007-11-02 09:50:00,18.4,18.41,18.2,18.31,225100.0,11.4391,11.4453,11.3147,11.3831,225100.0
2007-11-02 10:00:00,18.31,18.41,18.26,18.38,144800.0,11.3831,11.4453,11.352,11.4266,144800.0
2007-11-02 10:10:00,18.38,18.4,18.25,18.25,99600.0,11.4266,11.4391,11.3458,11.3458,99600.0
2007-11-02 10:20:00,18.25,18.45,18.19,18.35,180400.0,11.3458,11.4702,11.3085,11.408,180400.0
2007-11-02 10:30:00,18.35,18.38,18.25,18.27,119700.0,11.408,11.4266,11.3458,11.3582,119700.0
2007-11-02 10:40:00,18.27,18.29,18.22,18.22,130000.0,11.3582,11.3707,11.3272,11.3272,130000.0
2007-11-02 10:50:00,18.21,18.24,18.2,18.21,76600.0,11.3209,11.3396,11.3147,11.3209,76600.0
2007-11-02 11:00:00,18.21,18.24,18.14,18.14,77200.0,11.3209,11.3396,11.2774,11.2774,77200.0
2007-11-02 11:10:00,18.14,18.21,18.14,18.18,48700.0,11.2774,11.3209,11.2774,11.3023,48700.0
2007-11-02 11:20:00,18.17,18.17,18.05,18.06,95900.0,11.2961,11.2961,11.2215,11.2277,95900.0
2007-11-02 11:30:00,18.05,18.1,18.05,18.08,53500.0,11.2215,11.2526,11.2215,11.2401,53500.0
2007-11-02 11:40:00,18.08,18.11,18.05,18.1,58800.0,11.2401,11.2588,11.2215,11.2526,58800.0
2007-11-02 11:50:00,18.09,18.21,18.08,18.14,53900.0,11.2463,11.3209,11.2401,11.2774,53900.0
2007-11-02 12:00:00,18.14,18.19,18.11,18.14,48400.0,11.2774,11.3085,11.2588,11.2774,48400.0
2007-11-02 12:10:00,18.14,18.22,18.13,18.16,38200.0,11.2774,11.3272,11.2712,11.2899,38200.0
2007-11-02 12:20:00,18.14,18.19,18.12,18.18,49300.0,11.2774,11.3085,11.265,11.3023,49300.0
2007-11-02 12:30:00,18.19,18.23,18.14,18.19,72400.0,11.3085,11.3334,11.2774,11.3085,72400.0
2007-11-02 12:40:00,18.19,18.28,18.19,18.22,68000.0,11.3085,11.3645,11.3085,11.3272,68000.0
2007-11-02 12:50:00,18.21,18.37,18.18,18.37,83900.0,11.3209,11.4204,11.3023,11.4204,83900.0
2007-11-02 13:00:00,18.36,18.38,18.32,18.32,99700.0,11.4142,11.4266,11.3893,11.3893,99700.0
2007-11-02 13:10:00,18.32,18.34,18.26,18.28,42500.0,11.3893,11.4018,11.352,11.3645,42500.0
2007-11-02 13:20:00,18.28,18.28,18.12,18.16,53000.0,11.3645,11.3645,11.265,11.2899,53000.0
2007-11-02 13:30:00,18.16,18.18,18.1,18.12,26900.0,11.2899,11.3023,11.2526,11.265,26900.0
2007-11-02 13:40:00,18.12,18.12,18.06,18.09,49600.0,11.265,11.265,11.2277,11.2463,49600.0
2007-11-02 13:50:00,18.1,18.13,18.06,18.08,33700.0,11.2526,11.2712,11.2277,11.2401,33700.0
2007-11-02 14:00:00,18.09,18.12,18.05,18.08,49600.0,11.2463,11.265,11.2215,11.2401,49600.0
2007-11-02 14:10:00,18.08,18.09,18.01,18.05,89900.0,11.2401,11.2463,11.1966,11.2215,89900.0
2007-11-02 14:20:00,18.05,18.07,18.03,18.05,61300.0,11.2215,11.2339,11.209,11.2215,61300.0
2007-11-02 14:30:00,18.05,18.07,18.03,18.05,113100.0,11.2215,11.2339,11.209,11.2215,113100.0
2007-11-02 14:40:00,18.04,18.06,18.01,18.05,108300.0,11.2153,11.2277,11.1966,11.2215,108300.0
2007-11-02 14:50:00,18.05,18.07,18.02,18.05,235700.0,11.2215,11.2339,11.2028,11.2215,235700.0
2007-11-02 15:00:00,18.06,18.08,18.02,18.06,140000.0,11.2277,11.2401,11.2028,11.2277,140000.0
2007-11-02 15:10:00,18.06,18.08,18.01,18.07,215100.0,11.2277,11.2401,11.1966,11.2339,215100.0
2007-11-02 15:20:00,18.08,18.11,18.03,18.03,148200.0,11.2401,11.2588,11.209,11.209,148200.0
2007-11-02 15:30:00,18.03,18.15,18.03,18.08,223700.0,11.209,11.2836,11.209,11.2401,223700.0
2007-11-02 15:40:00,18.08,18.19,18.07,18.16,320800.0,11.2401,11.3085,11.2339,11.2899,320800.0
2007-11-02 15:50:00,18.16,18.26,18.15,18.24,277100.0,11.2899,11.352,11.2836,11.3396,277100.0
2007-11-05 09:30:00,17.9,18.17,17.89,18.13,173200.0,11.1282,11.2961,11.122,11.2712,173200.0
2007-11-05 09:40:00,18.13,18.17,18.04,18.17,80700.0,11.2712,11.2961,11.2153,11.2961,80700.0
2007-11-05 09:50:00,18.18,18.27,18.11,18.25,153700.0,11.3023,11.3582,11.2588,11.3458,153700.0
2007-11-05 10:00:00,18.25,18.41,18.23,18.24,182300.0,11.3458,11.4453,11.3334,11.3396,182300.0
2007-11-05 10:10:00,18.23,18.27,18.18,18.23,58600.0,11.3334,11.3582,11.3023,11.3334,58600.0
2007-11-05 10:20:00,18.23,18.31,18.23,18.26,82400.0,11.3334,11.3831,11.3334,11.352,82400.0
2007-11-05 10:30:00,18.26,18.38,18.23,18.35,86900.0,11.352,11.4266,11.3334,11.408,86900.0
2007-11-05 10:40:00,18.35,18.37,18.31,18.34,64800.0,11.408,11.4204,11.3831,11.4018,64800.0
2007-11-05 10:50:00,18.33,18.33,18.21,18.21,58800.0,11.3956,11.3956,11.3209,11.3209,58800.0
2007-11-05 11:00:00,18.21,18.25,18.2,18.22,49800.0,11.3209,11.3458,11.3147,11.3272,49800.0
2007-11-05 11:10:00,18.23,18.23,18.16,18.17,30000.0,11.3334,11.3334,11.2899,11.2961,30000.0
2007-11-05 11:20:00,18.18,18.23,18.16,18.17,46400.0,11.3023,11.3334,11.2899,11.2961,46400.0
2007-11-05 11:30:00,18.17,18.24,18.17,18.23,42400.0,11.2961,11.3396,11.2961,11.3334,42400.0
2007-11-05 11:40:00,18.23,18.3,18.23,18.29,111100.0,11.3334,11.3769,11.3334,11.3707,111100.0
2007-11-05 11:50:00,18.29,18.3,18.26,18.27,63300.0,11.3707,11.3769,11.352,11.3582,63300.0
2007-11-05 12:00:00,18.26,18.27,18.2,18.2,54500.0,11.352,11.3582,11.3147,11.3147,54500.0
2007-11-05 12:10:00,18.21,18.21,18.16,18.17,28800.0,11.3209,11.3209,11.2899,11.2961,28800.0
2007-11-05 12:20:00,18.17,18.2,18.12,18.17,43800.0,11.2961,11.3147,11.265,11.2961,43800.0
2007-11-05 12:30:00,18.17,18.23,18.14,18.23,52900.0,11.2961,11.3334,11.2774,11.3334,52900.0
2007-11-05 12:40:00,18.23,18.23,18.19,18.21,35600.0,11.3334,11.3334,11.3085,11.3209,35600.0
2007-11-05 12:50:00,18.21,18.21,18.13,18.15,37200.0,11.3209,11.3209,11.2712,11.2836,37200.0
2007-11-05 13:00:00,18.14,18.2,18.14,18.17,55600.0,11.2774,11.3147,11.2774,11.2961,55600.0
2007-11-05 13:10:00,18.18,18.19,18.15,18.16,39800.0,11.3023,11.3085,11.2836,11.2899,39800.0
2007-11-05 13:20:00,18.16,18.18,18.15,18.15,40700.0,11.2899,11.3023,11.2836,11.2836,40700.0
2007-11-05 13:30:00,18.15,18.15,18.09,18.11,41400.0,11.2836,11.2836,11.2463,11.2588,41400.0
2007-11-05 13:40:00,18.1,18.12,18.07,18.07,39100.0,11.2526,11.265,11.2339,11.2339,39100.0
2007-11-05 13:50:00,18.07,18.08,18.03,18.06,129300.0,11.2339,11.2401,11.209,11.2277,129300.0
2007-11-05 14:00:00,18.05,18.06,18.0,18.01,211600.0,11.2215,11.2277,11.1904,11.1966,211600.0
2007-11-05 14:10:00,18.01,18.05,17.99,18.01,129600.0,11.1966,11.2215,11.1842,11.1966,129600.0
2007-11-05 14:20:00,18.0,18.03,17.96,18.0,102600.0,11.1904,11.209,11.1655,11.1904,102600.0
2007-11-05 14:30:00,18.0,18.04,17.95,18.01,93900.0,11.1904,11.2153,11.1593,11.1966,93900.0
2007-11-05 14:40:00,18.02,18.07,18.0,18.07,64900.0,11.2028,11.2339,11.1904,11.2339,64900.0
2007-11-05 14:50:00,18.07,18.12,18.07,18.07,46400.0,11.2339,11.265,11.2339,11.2339,46400.0
2007-11-05 15:00:00,18.06,18.19,18.05,18.1,171300.0,11.2277,11.3085,11.2215,11.2526,171300.0
2007-11-05 15:10:00,18.09,18.14,18.07,18.12,114100.0,11.2463,11.2774,11.2339,11.265,114100.0
2007-11-05 15:20:00,18.12,18.24,18.12,18.21,154500.0,11.265,11.3396,11.265,11.3209,154500.0
2007-11-05 15:30:00,18.21,18.25,18.14,18.16,112600.0,11.3209,11.3458,11.2774,11.2899,112600.0
2007-11-05 15:40:00,18.16,18.18,18.11,18.13,149600.0,11.2899,11.3023,11.2588,11.2712,149600.0
2007-11-05 15:50:00,18.13,18.15,18.09,18.09,104700.0,11.2712,11.2836,11.2463,11.2463,104700.0
2007-11-06 09:30:00,18.1,18.31,18.0,18.17,138900.0,11.2526,11.3831,11.1904,11.2961,138900.0
2007-11-06 09:40:00,18.17,18.26,18.0,18.08,133500.0,11.2961,11.352,11.1904,11.2401,133500.0
2007-11-06 09:50:00,18.08,18.09,18.0,18.02,69200.0,11.2401,11.2463,11.1904,11.2028,69200.0
2007-11-06 10:00:00,18.02,18.14,18.01,18.1,75600.0,11.2028,11.2774,11.1966,11.2526,75600.0
2007-11-06 10:10:00,18.1,18.13,18.05,18.13,49700.0,11.2526,11.2712,11.2215,11.2712,49700.0
2007-11-06 10:20:00,18.13,18.13,18.05,18.12,51400.0,11.2712,11.2712,11.2215,11.265,51400.0
2007-11-06 10:30:00,18.11,18.11,18.0,18.02,67200.0,11.2588,11.2588,11.1904,11.2028,67200.0
2007-11-06 10:40:00,18.02,18.03,18.0,18.0,93800.0,11.2028,11.209,11.1904,11.1904,93800.0
2007-11-06 10:50:00,18.0,18.01,17.9,17.92,253600.0,11.1904,11.1966,11.1282,11.1407,253600.0
2007-11-06 11:00:00,17.93,18.02,17.92,18.01,96900.0,11.1469,11.2028,11.1407,11.1966,96900.0
2007-11-06 11:10:00,18.01,18.04,18.0,18.02,79900.0,11.1966,11.2153,11.1904,11.2028,79900.0
2007-11-06 11:20:00,18.02,18.03,17.97,17.97,87600.0,11.2028,11.209,11.1717,11.1717,87600.0
2007-11-06 11:30:00,17.97,18.02,17.97,18.02,85100.0,11.1717,11.2028,11.1717,11.2028,85100.0
2007-11-06 11:40:00,18.02,18.03,17.99,18.0,60600.0,11.2028,11.209,11.1842,11.1904,60600.0
2007-11-06 11:50:00,18.0,18.07,17.98,17.99,128000.0,11.1904,11.2339,11.178,11.1842,128000.0
2007-11-06 12:00:00,17.99,18.01,17.9,17.92,119900.0,11.1842,11.1966,11.1282,11.1407,119900.0
2007-11-06 12:10:00,17.93,18.03,17.91,18.03,134000.0,11.1469,11.209,11.1344,11.209,134000.0
2007-11-06 12:20:00,18.03,18.03,17.99,18.0,46500.0,11.209,11.209,11.1842,11.1904,46500.0
2007-11-06 12:30:00,18.0,18.02,17.99,18.0,35100.0,11.1904,11.2028,11.1842,11.1904,35100.0
2007-11-06 12:40:00,18.01,18.02,18.0,18.01,29700.0,11.1966,11.2028,11.1904,11.1966,29700.0
2007-11-06 12:50:00,18.01,18.07,18.0,18.07,46400.0,11.1966,11.2339,11.1904,11.2339,46400.0
2007-11-06 13:00:00,18.07,18.09,18.07,18.09,56600.0,11.2339,11.2463,11.2339,11.2463,56600.0
2007-11-06 13:10:00,18.09,18.12,18.08,18.1,90200.0,11.2463,11.265,11.2401,11.2526,90200.0
2007-11-06 13:20:00,18.09,18.1,18.04,18.04,44500.0,11.2463,11.2526,11.2153,11.2153,44500.0
2007-11-06 13:30:00,18.04,18.1,18.03,18.1,53200.0,11.2153,11.2526,11.209,11.2526,53200.0
2007-11-06 13:40:00,18.1,18.14,18.09,18.11,57600.0,11.2526,11.2774,11.2463,11.2588,57600.0
2007-11-06 13:50:00,18.11,18.13,18.1,18.11,55200.0,11.2588,11.2712,11.2526,11.2588,55200.0
2007-11-06 14:00:00,18.11,18.11,18.07,18.07,37000.0,11.2588,11.2588,11.2339,11.2339,37000.0
2007-11-06 14:10:00,18.07,18.13,18.07,18.11,78800.0,11.2339,11.2712,11.2339,11.2588,78800.0
2007-11-06 14:20:00,18.11,18.11,18.03,18.03,77800.0,11.2588,11.2588,11.209,11.209,77800.0
2007-11-06 14:30:00,18.03,18.06,18.0,18.04,99200.0,11.209,11.2277,11.1904,11.2153,99200.0
2007-11-06 14:40:00,18.04,18.05,18.03,18.04,37700.0,11.2153,11.2215,11.209,11.2153,37700.0
2007-11-06 14:50:00,18.04,18.07,18.02,18.06,86400.0,11.2153,11.2339,11.2028,11.2277,86400.0
2007-11-06 15:00:00,18.06,18.09,18.05,18.05,80600.0,11.2277,11.2463,11.2215,11.2215,80600.0
2007-11-06 15:10:00,18.06,18.09,18.04,18.09,89300.0,11.2277,11.2463,11.2153,11.2463,89300.0
2007-11-06 15:20:00,18.09,18.11,18.08,18.09,71900.0,11.2463,11.2588,11.2401,11.2463,71900.0
2007-11-06 15:30:00,18.09,18.09,18.0,18.0,123500.0,11.2463,11.2463,11.1904,11.1904,123500.0
2007-11-06 15:40:00,18.0,18.06,18.0,18.05,191400.0,11.1904,11.2277,11.1904,11.2215,191400.0
2007-11-06 15:50:00,18.06,18.1,18.05,18.1,214700.0,11.2277,11.2526,11.2215,11.2526,214700.0
2007-11-07 09:30:00,17.85,17.98,17.85,17.97,74800.0,11.0971,11.178,11.0971,11.1717,74800.0
2007-11-07 09:40:00,17.97,18.01,17.96,18.0,91600.0,11.1717,11.1966,11.1655,11.1904,91600.0
2007-11-07 09:50:00,18.01,18.02,17.97,18.0,96800.0,11.1966,11.2028,11.1717,11.1904,96800.0
2007-11-07 10:00:00,17.99,18.06,17.98,18.03,119800.0,11.1842,11.2277,11.178,11.209,119800.0
2007-11-07 10:10:00,18.04,18.07,18.03,18.07,47300.0,11.2153,11.2339,11.209,11.2339,47300.0
2007-11-07 10:20:00,18.07,18.08,18.02,18.03,40200.0,11.2339,11.2401,11.2028,11.209,40200.0
2007-11-07 10:30:00,18.03,18.04,17.98,18.01,118600.0,11.209,11.2153,11.178,11.1966,118600.0
2007-11-07 10:40:00,18.0,18.04,18.0,18.03,80000.0,11.1904,11.2153,11.1904,11.209,80000.0
2007-11-07 10:50:00,18.04,18.05,18.01,18.01,68300.0,11.2153,11.2215,11.1966,11.1966,68300.0
2007-11-07 11:00:00,18.0,18.04,17.97,18.04,127900.0,11.1904,11.2153,11.1717,11.2153,127900.0
2007-11-07 11:10:00,18.04,18.07,18.01,18.07,52500.0,11.2153,11.2339,11.1966,11.2339,52500.0
2007-11-07 11:20:00,18.06,18.07,18.05,18.06,47500.0,11.2277,11.2339,11.2215,11.2277,47500.0
2007-11-07 11:30:00,18.06,18.07,18.0,18.01,71800.0,11.2277,11.2339,11.1904,11.1966,71800.0
2007-11-07 11:40:00,18.01,18.01,17.99,18.0,56100.0,11.1966,11.1966,11.1842,11.1904,56100.0
2007-11-07 11:50:00,18.0,18.01,18.0,18.0,39900.0,11.1904,11.1966,11.1904,11.1904,39900.0
2007-11-07 12:00:00,18.0,18.01,17.96,17.97,87300.0,11.1904,11.1966,11.1655,11.1717,87300.0
2007-11-07 12:10:00,17.97,17.97,17.9,17.9,157100.0,11.1717,11.1717,11.1282,11.1282,157100.0
2007-11-07 12:20:00,17.9,17.93,17.88,17.92,107400.0,11.1282,11.1469,11.1158,11.1407,107400.0
2007-11-07 12:30:00,17.92,17.99,17.92,17.96,77900.0,11.1407,11.1842,11.1407,11.1655,77900.0
2007-11-07 12:40:00,17.97,17.97,17.9,17.91,67200.0,11.1717,11.1717,11.1282,11.1344,67200.0
2007-11-07 12:50:00,17.91,17.94,17.89,17.91,58500.0,11.1344,11.1531,11.122,11.1344,58500.0
2007-11-07 13:00:00,17.9,17.93,17.87,17.89,72600.0,11.1282,11.1469,11.1096,11.122,72600.0
2007-11-07 13:10:00,17.9,17.9,17.75,17.77,152100.0,11.1282,11.1282,11.035,11.0474,152100.0
2007-11-07 13:20:00,17.78,17.86,17.76,17.82,161600.0,11.0536,11.1034,11.0412,11.0785,161600.0
2007-11-07 13:30:00,17.82,17.89,17.81,17.83,110900.0,11.0785,11.122,11.0723,11.0847,110900.0
2007-11-07 13:40:00,17.83,17.9,17.82,17.89,103300.0,11.0847,11.1282,11.0785,11.122,103300.0
2007-11-07 13:50:00,17.88,17.9,17.86,17.87,60500.0,11.1158,11.1282,11.1034,11.1096,60500.0
2007-11-07 14:00:00,17.87,17.92,17.85,17.89,118800.0,11.1096,11.1407,11.0971,11.122,118800.0
2007-11-07 14:10:00,17.89,17.95,17.86,17.91,120900.0,11.122,11.1593,11.1034,11.1344,120900.0
2007-11-07 14:20:00,17.91,17.95,17.86,17.9,114100.0,11.1344,11.1593,11.1034,11.1282,114100.0
2007-11-07 14:30:00,17.9,17.94,17.89,17.91,60000.0,11.1282,11.1531,11.122,11.1344,60000.0
2007-11-07 14:40:00,17.92,17.96,17.89,17.9,58700.0,11.1407,11.1655,11.122,11.1282,58700.0
2007-11-07 14:50:00,17.91,17.92,17.82,17.85,100700.0,11.1344,11.1407,11.0785,11.0971,100700.0
2007-11-07 15:00:00,17.84,17.86,17.8,17.84,53200.0,11.0909,11.1034,11.0661,11.0909,53200.0
2007-11-07 15:10:00,17.84,17.89,17.84,17.84,62900.0,11.0909,11.122,11.0909,11.0909,62900.0
2007-11-07 15:20:00,17.84,17.88,17.74,17.75,113100.0,11.0909,11.1158,11.0288,11.035,113100.0
2007-11-07 15:30:00,17.75,17.78,17.67,17.69,170500.0,11.035,11.0536,10.9852,10.9977,170500.0
2007-11-07 15:40:00,17.68,17.76,17.67,17.73,201200.0,10.9915,11.0412,10.9852,11.0225,201200.0
2007-11-07 15:50:00,17.73,17.73,17.55,17.57,386100.0,11.0225,11.0225,10.9106,10.9231,386100.0
2007-11-08 09:30:00,17.69,17.84,17.55,17.77,135300.0,10.9977,11.0909,10.9106,11.0474,135300.0
2007-11-08 09:40:00,17.77,17.8,17.65,17.67,177200.0,11.0474,11.0661,10.9728,10.9852,177200.0
2007-11-08 09:50:00,17.68,17.92,17.65,17.9,264600.0,10.9915,11.1407,10.9728,11.1282,264600.0
2007-11-08 10:00:00,17.89,17.89,17.71,17.78,153800.0,11.122,11.122,11.0101,11.0536,153800.0
2007-11-08 10:10:00,17.78,17.84,17.71,17.8,113100.0,11.0536,11.0909,11.0101,11.0661,113100.0
2007-11-08 10:20:00,17.81,17.95,17.78,17.83,169800.0,11.0723,11.1593,11.0536,11.0847,169800.0
2007-11-08 10:30:00,17.83,17.83,17.69,17.69,108400.0,11.0847,11.0847,10.9977,10.9977,108400.0
2007-11-08 10:40:00,17.69,17.78,17.69,17.77,96900.0,10.9977,11.0536,10.9977,11.0474,96900.0
2007-11-08 10:50:00,17.77,17.9,17.77,17.9,180600.0,11.0474,11.1282,11.0474,11.1282,180600.0
2007-11-08 11:00:00,17.9,17.94,17.82,17.82,115100.0,11.1282,11.1531,11.0785,11.0785,115100.0
2007-11-08 11:10:00,17.83,17.87,17.78,17.78,77900.0,11.0847,11.1096,11.0536,11.0536,77900.0
2007-11-08 11:20:00,17.78,17.78,17.68,17.73,74400.0,11.0536,11.0536,10.9915,11.0225,74400.0
2007-11-08 11:30:00,17.73,17.75,17.68,17.71,59200.0,11.0225,11.035,10.9915,11.0101,59200.0
2007-11-08 11:40:00,17.71,17.76,17.67,17.67,67700.0,11.0101,11.0412,10.9852,10.9852,67700.0
2007-11-08 11:50:00,17.67,17.72,17.64,17.7,86800.0,10.9852,11.0163,10.9666,11.0039,86800.0
2007-11-08 12:00:00,17.7,17.73,17.61,17.64,70400.0,11.0039,11.0225,10.9479,10.9666,70400.0
2007-11-08 12:10:00,17.64,17.69,17.6,17.61,86500.0,10.9666,10.9977,10.9417,10.9479,86500.0
2007-11-08 12:20:00,17.6,17.71,17.6,17.67,69100.0,10.9417,11.0101,10.9417,10.9852,69100.0
2007-11-08 12:30:00,17.67,17.72,17.6,17.67,84200.0,10.9852,11.0163,10.9417,10.9852,84200.0
2007-11-08 12:40:00,17.67,17.69,17.56,17.56,136900.0,10.9852,10.9977,10.9169,10.9169,136900.0
2007-11-08 12:50:00,17.58,17.65,17.53,17.6,84300.0,10.9293,10.9728,10.8982,10.9417,84300.0
2007-11-08 13:00:00,17.61,17.65,17.57,17.59,88900.0,10.9479,10.9728,10.9231,10.9355,88900.0
2007-11-08 13:10:00,17.59,17.69,17.56,17.66,144000.0,10.9355,10.9977,10.9169,10.979,144000.0
2007-11-08 13:20:00,17.66,17.76,17.63,17.71,119100.0,10.979,11.0412,10.9604,11.0101,119100.0
2007-11-08 13:30:00,17.71,17.8,17.67,17.7,110200.0,11.0101,11.0661,10.9852,11.0039,110200.0
2007-11-08 13:40:00,17.71,17.74,17.63,17.63,70700.0,11.0101,11.0288,10.9604,10.9604,70700.0
2007-11-08 13:50:00,17.64,17.7,17.56,17.7,113200.0,10.9666,11.0039,10.9169,11.0039,113200.0
2007-11-08 14:00:00,17.7,17.73,17.59,17.6,83800.0,11.0039,11.0225,10.9355,10.9417,83800.0
2007-11-08 14:10:00,17.59,17.64,17.56,17.6,76600.0,10.9355,10.9666,10.9169,10.9417,76600.0
2007-11-08 14:20:00,17.6,17.65,17.58,17.59,37300.0,10.9417,10.9728,10.9293,10.9355,37300.0
2007-11-08 14:30:00,17.61,17.68,17.58,17.58,49600.0,10.9479,10.9915,10.9293,10.9293,49600.0
2007-11-08 14:40:00,17.59,17.68,17.58,17.66,49100.0,10.9355,10.9915,10.9293,10.979,49100.0
2007-11-08 14:50:00,17.67,17.77,17.6,17.77,82500.0,10.9852,11.0474,10.9417,11.0474,82500.0
2007-11-08 15:00:00,17.77,17.82,17.69,17.79,229400.0,11.0474,11.0785,10.9977,11.0598,229400.0
2007-11-08 15:10:00,17.79,17.84,17.74,17.83,193300.0,11.0598,11.0909,11.0288,11.0847,193300.0
2007-11-08 15:20:00,17.83,17.89,17.82,17.85,237700.0,11.0847,11.122,11.0785,11.0971,237700.0
2007-11-08 15:30:00,17.85,17.88,17.81,17.85,134500.0,11.0971,11.1158,11.0723,11.0971,134500.0
2007-11-08 15:40:00,17.85,17.97,17.85,17.91,254000.0,11.0971,11.1717,11.0971,11.1344,254000.0
2007-11-08 15:50:00,17.92,17.97,17.87,17.87,224000.0,11.1407,11.1717,11.1096,11.1096,224000.0
2007-11-09 09:30:00,17.65,17.97,17.65,17.77,128900.0,10.9728,11.1717,10.9728,11.0474,128900.0
2007-11-09 09:40:00,17.78,17.83,17.72,17.82,94400.0,11.0536,11.0847,11.0163,11.0785,94400.0
2007-11-09 09:50:00,17.82,17.84,17.73,17.77,94200.0,11.0785,11.0909,11.0225,11.0474,94200.0
2007-11-09 10:00:00,17.76,17.92,17.7,17.9,99300.0,11.0412,11.1407,11.0039,11.1282,99300.0
2007-11-09 10:10:00,17.9,18.1,17.9,18.1,124100.0,11.1282,11.2526,11.1282,11.2526,124100.0
2007-11-09 10:20:00,18.1,18.1,17.88,17.93,119700.0,11.2526,11.2526,11.1158,11.1469,119700.0
2007-11-09 10:30:00,17.93,18.11,17.91,18.1,90300.0,11.1469,11.2588,11.1344,11.2526,90300.0
2007-11-09 10:40:00,18.1,18.12,18.03,18.06,100900.0,11.2526,11.265,11.209,11.2277,100900.0
2007-11-09 10:50:00,18.06,18.07,17.99,18.04,49400.0,11.2277,11.2339,11.1842,11.2153,49400.0
2007-11-09 11:00:00,18.06,18.09,17.96,17.98,62200.0,11.2277,11.2463,11.1655,11.178,62200.0
2007-11-09 11:10:00,17.97,18.11,17.94,18.11,60700.0,11.1717,11.2588,11.1531,11.2588,60700.0
2007-11-09 11:20:00,18.11,18.22,18.1,18.18,82800.0,11.2588,11.3272,11.2526,11.3023,82800.0
2007-11-09 11:30:00,18.18,18.3,18.18,18.29,187200.0,11.3023,11.3769,11.3023,11.3707,187200.0
2007-11-09 11:40:00,18.29,18.51,18.29,18.42,169900.0,11.3707,11.5075,11.3707,11.4515,169900.0
2007-11-09 11:50:00,18.42,18.44,18.37,18.42,69000.0,11.4515,11.4639,11.4204,11.4515,69000.0
2007-11-09 12:00:00,18.43,18.43,18.34,18.38,53400.0,11.4577,11.4577,11.4018,11.4266,53400.0
2007-11-09 12:10:00,18.39,18.4,18.32,18.37,45600.0,11.4329,11.4391,11.3893,11.4204,45600.0
2007-11-09 12:20:00,18.38,18.42,18.37,18.4,32500.0,11.4266,11.4515,11.4204,11.4391,32500.0
2007-11-09 12:30:00,18.4,18.46,18.38,18.44,98300.0,11.4391,11.4764,11.4266,11.4639,98300.0
2007-11-09 12:40:00,18.45,18.51,18.45,18.47,55500.0,11.4702,11.5075,11.4702,11.4826,55500.0
2007-11-09 12:50:00,18.47,18.47,18.4,18.43,51700.0,11.4826,11.4826,11.4391,11.4577,51700.0
2007-11-09 13:00:00,18.43,18.43,18.28,18.3,118700.0,11.4577,11.4577,11.3645,11.3769,118700.0
2007-11-09 13:10:00,18.3,18.33,18.27,18.33,82900.0,11.3769,11.3956,11.3582,11.3956,82900.0
2007-11-09 13:20:00,18.34,18.4,18.32,18.37,61300.0,11.4018,11.4391,11.3893,11.4204,61300.0
2007-11-09 13:30:00,18.37,18.42,18.33,18.36,47100.0,11.4204,11.4515,11.3956,11.4142,47100.0
2007-11-09 13:40:00,18.36,18.43,18.36,18.42,48300.0,11.4142,11.4577,11.4142,11.4515,48300.0
2007-11-09 13:50:00,18.41,18.41,18.33,18.33,50800.0,11.4453,11.4453,11.3956,11.3956,50800.0
2007-11-09 14:00:00,18.33,18.38,18.3,18.34,104700.0,11.3956,11.4266,11.3769,11.4018,104700.0
2007-11-09 14:10:00,18.34,18.42,18.34,18.42,65400.0,11.4018,11.4515,11.4018,11.4515,65400.0
2007-11-09 14:20:00,18.43,18.5,18.42,18.48,57900.0,11.4577,11.5012,11.4515,11.4888,57900.0
2007-11-09 14:30:00,18.49,18.49,18.4,18.47,54900.0,11.495,11.495,11.4391,11.4826,54900.0
2007-11-09 14:40:00,18.48,18.61,18.48,18.61,91400.0,11.4888,11.5696,11.4888,11.5696,91400.0
2007-11-09 14:50:00,18.6,18.61,18.48,18.49,117900.0,11.5634,11.5696,11.4888,11.495,117900.0
2007-11-09 15:00:00,18.49,18.54,18.47,18.54,93700.0,11.495,11.5261,11.4826,11.5261,93700.0
2007-11-09 15:10:00,18.53,18.63,18.53,18.63,69400.0,11.5199,11.5821,11.5199,11.5821,69400.0
2007-11-09 15:20:00,18.62,18.7,18.62,18.64,98300.0,11.5758,11.6256,11.5758,11.5883,98300.0
2007-11-09 15:30:00,18.64,18.64,18.47,18.5,128400.0,11.5883,11.5883,11.4826,11.5012,128400.0
2007-11-09 15:40:00,18.5,18.53,18.4,18.43,268900.0,11.5012,11.5199,11.4391,11.4577,268900.0
2007-11-09 15:50:00,18.42,18.46,18.33,18.33,272400.0,11.4515,11.4764,11.3956,11.3956,272400.0
2007-11-12 09:30:00,18.28,18.71,18.28,18.7,115900.0,11.3645,11.6318,11.3645,11.6256,115900.0
2007-11-12 09:40:00,18.69,18.79,18.66,18.78,140100.0,11.6194,11.6815,11.6007,11.6753,140100.0
2007-11-12 09:50:00,18.78,18.81,18.67,18.7,178100.0,11.6753,11.694,11.6069,11.6256,178100.0
2007-11-12 10:00:00,18.69,18.71,18.65,18.69,86900.0,11.6194,11.6318,11.5945,11.6194,86900.0
2007-11-12 10:10:00,18.69,18.77,18.69,18.76,115600.0,11.6194,11.6691,11.6194,11.6629,115600.0
2007-11-12 10:20:00,18.77,18.95,18.76,18.94,158600.0,11.6691,11.781,11.6629,11.7748,158600.0
2007-11-12 10:30:00,18.95,18.99,18.9,18.93,121200.0,11.781,11.8059,11.7499,11.7686,121200.0
2007-11-12 10:40:00,18.93,19.04,18.93,19.01,147800.0,11.7686,11.8369,11.7686,11.8183,147800.0
2007-11-12 10:50:00,19.01,19.03,18.97,19.02,92900.0,11.8183,11.8307,11.7934,11.8245,92900.0
2007-11-12 11:00:00,19.01,19.12,18.98,19.12,120300.0,11.8183,11.8867,11.7996,11.8867,120300.0
2007-11-12 11:10:00,19.12,19.2,19.11,19.18,111700.0,11.8867,11.9364,11.8805,11.924,111700.0
2007-11-12 11:20:00,19.18,19.19,19.18,19.19,46800.0,11.924,11.9302,11.924,11.9302,46800.0
2007-11-12 11:30:00,19.19,19.19,19.08,19.08,195100.0,11.9302,11.9302,11.8618,11.8618,195100.0
2007-11-12 11:40:00,19.09,19.1,19.04,19.07,112300.0,11.868,11.8743,11.8369,11.8556,112300.0
2007-11-12 11:50:00,19.07,19.12,19.05,19.11,90800.0,11.8556,11.8867,11.8432,11.8805,90800.0
2007-11-12 12:00:00,19.11,19.16,19.11,19.15,49400.0,11.8805,11.9116,11.8805,11.9053,49400.0
2007-11-12 12:10:00,19.14,19.19,19.14,19.17,56200.0,11.8991,11.9302,11.8991,11.9178,56200.0
2007-11-12 12:20:00,19.18,19.21,19.17,19.2,132800.0,11.924,11.9426,11.9178,11.9364,132800.0
2007-11-12 12:30:00,19.2,19.26,19.2,19.23,100700.0,11.9364,11.9737,11.9364,11.9551,100700.0
2007-11-12 12:40:00,19.23,19.24,19.2,19.23,43800.0,11.9551,11.9613,11.9364,11.9551,43800.0
2007-11-12 12:50:00,19.23,19.23,19.18,19.18,48800.0,11.9551,11.9551,11.924,11.924,48800.0
2007-11-12 13:00:00,19.19,19.23,19.13,19.13,115300.0,11.9302,11.9551,11.8929,11.8929,115300.0
2007-11-12 13:10:00,19.13,19.14,19.05,19.09,168400.0,11.8929,11.8991,11.8432,11.868,168400.0
2007-11-12 13:20:00,19.1,19.1,19.07,19.08,69500.0,11.8743,11.8743,11.8556,11.8618,69500.0
2007-11-12 13:30:00,19.08,19.09,18.96,18.96,105500.0,11.8618,11.868,11.7872,11.7872,105500.0
2007-11-12 13:40:00,18.96,18.96,18.93,18.96,74000.0,11.7872,11.7872,11.7686,11.7872,74000.0
2007-11-12 13:50:00,18.96,18.97,18.9,18.95,96000.0,11.7872,11.7934,11.7499,11.781,96000.0
2007-11-12 14:00:00,18.95,18.98,18.94,18.97,53200.0,11.781,11.7996,11.7748,11.7934,53200.0
2007-11-12 14:10:00,18.96,18.97,18.91,18.97,83900.0,11.7872,11.7934,11.7561,11.7934,83900.0
2007-11-12 14:20:00,18.96,19.04,18.95,19.01,102700.0,11.7872,11.8369,11.781,11.8183,102700.0
2007-11-12 14:30:00,19.0,19.05,19.0,19.01,87300.0,11.8121,11.8432,11.8121,11.8183,87300.0
2007-11-12 14:40:00,19.01,19.06,19.0,19.0,87200.0,11.8183,11.8494,11.8121,11.8121,87200.0
2007-11-12 14:50:00,19.0,19.0,18.95,18.95,97100.0,11.8121,11.8121,11.781,11.781,97100.0
2007-11-12 15:00:00,18.96,18.96,18.83,18.88,461600.0,11.7872,11.7872,11.7064,11.7375,461600.0
2007-11-12 15:10:00,18.89,18.89,18.75,18.81,220100.0,11.7437,11.7437,11.6567,11.694,220100.0
2007-11-12 15:20:00,18.8,18.81,18.31,18.55,567600.0,11.6877,11.694,11.3831,11.5323,567600.0
2007-11-12 15:30:00,18.55,18.85,18.55,18.81,216400.0,11.5323,11.7188,11.5323,11.694,216400.0
2007-11-12 15:40:00,18.81,18.81,18.65,18.69,185100.0,11.694,11.694,11.5945,11.6194,185100.0
2007-11-12 15:50:00,18.7,18.71,18.6,18.63,308200.0,11.6256,11.6318,11.5634,11.5821,308200.0
2007-11-13 09:30:00,18.72,18.84,18.65,18.83,123500.0,11.638,11.7126,11.5945,11.7064,123500.0
2007-11-13 09:40:00,18.82,18.86,18.69,18.7,111100.0,11.7002,11.725,11.6194,11.6256,111100.0
2007-11-13 09:50:00,18.7,18.71,18.62,18.64,243200.0,11.6256,11.6318,11.5758,11.5883,243200.0
2007-11-13 10:00:00,18.64,18.72,18.61,18.71,96900.0,11.5883,11.638,11.5696,11.6318,96900.0
2007-11-13 10:10:00,18.7,18.72,18.6,18.61,81800.0,11.6256,11.638,11.5634,11.5696,81800.0
2007-11-13 10:20:00,18.6,18.6,18.47,18.5,139600.0,11.5634,11.5634,11.4826,11.5012,139600.0
2007-11-13 10:30:00,18.5,18.51,18.47,18.5,70700.0,11.5012,11.5075,11.4826,11.5012,70700.0
2007-11-13 10:40:00,18.5,18.64,18.5,18.6,96300.0,11.5012,11.5883,11.5012,11.5634,96300.0
2007-11-13 10:50:00,18.6,18.65,18.55,18.58,85300.0,11.5634,11.5945,11.5323,11.551,85300.0
2007-11-13 11:00:00,18.58,18.72,18.56,18.72,71000.0,11.551,11.638,11.5385,11.638,71000.0
2007-11-13 11:10:00,18.71,18.72,18.64,18.69,60600.0,11.6318,11.638,11.5883,11.6194,60600.0
2007-11-13 11:20:00,18.69,18.82,18.68,18.82,86900.0,11.6194,11.7002,11.6131,11.7002,86900.0
2007-11-13 11:30:00,18.82,18.9,18.77,18.87,99600.0,11.7002,11.7499,11.6691,11.7313,99600.0
2007-11-13 11:40:00,18.86,18.89,18.84,18.89,93500.0,11.725,11.7437,11.7126,11.7437,93500.0
2007-11-13 11:50:00,18.9,18.9,18.86,18.87,52400.0,11.7499,11.7499,11.725,11.7313,52400.0
2007-11-13 12:00:00,18.87,19.02,18.86,19.0,133200.0,11.7313,11.8245,11.725,11.8121,133200.0
2007-11-13 12:10:00,19.01,19.02,18.96,18.97,63100.0,11.8183,11.8245,11.7872,11.7934,63100.0
2007-11-13 12:20:00,18.97,19.05,18.95,19.01,85600.0,11.7934,11.8432,11.781,11.8183,85600.0
2007-11-13 12:30:00,19.01,19.01,18.95,18.98,41800.0,11.8183,11.8183,11.781,11.7996,41800.0
2007-11-13 12:40:00,18.98,19.08,18.98,19.05,119000.0,11.7996,11.8618,11.7996,11.8432,119000.0
2007-11-13 12:50:00,19.04,19.12,19.02,19.12,99900.0,11.8369,11.8867,11.8245,11.8867,99900.0
2007-11-13 13:00:00,19.13,19.14,19.04,19.07,79800.0,11.8929,11.8991,11.8369,11.8556,79800.0
2007-11-13 13:10:00,19.07,19.13,19.04,19.1,90500.0,11.8556,11.8929,11.8369,11.8743,90500.0
2007-11-13 13:20:00,19.11,19.14,19.08,19.1,104800.0,11.8805,11.8991,11.8618,11.8743,104800.0
2007-11-13 13:30:00,19.1,19.11,19.05,19.07,52700.0,11.8743,11.8805,11.8432,11.8556,52700.0
2007-11-13 13:40:00,19.08,19.19,19.08,19.16,90000.0,11.8618,11.9302,11.8618,11.9116,90000.0
2007-11-13 13:50:00,19.17,19.19,19.09,19.11,63600.0,11.9178,11.9302,11.868,11.8805,63600.0
2007-11-13 14:00:00,19.11,19.17,19.08,19.13,65100.0,11.8805,11.9178,11.8618,11.8929,65100.0
2007-11-13 14:10:00,19.13,19.15,19.06,19.11,75200.0,11.8929,11.9053,11.8494,11.8805,75200.0
2007-11-13 14:20:00,19.1,19.15,19.09,19.1,58600.0,11.8743,11.9053,11.868,11.8743,58600.0
2007-11-13 14:30:00,19.1,19.17,19.08,19.14,65100.0,11.8743,11.9178,11.8618,11.8991,65100.0
2007-11-13 14:40:00,19.15,19.16,19.12,19.15,68800.0,11.9053,11.9116,11.8867,11.9053,68800.0
2007-11-13 14:50:00,19.15,19.15,19.11,19.11,44700.0,11.9053,11.9053,11.8805,11.8805,44700.0
2007-11-13 15:00:00,19.11,19.21,19.11,19.19,118700.0,11.8805,11.9426,11.8805,11.9302,118700.0
2007-11-13 15:10:00,19.2,19.21,19.14,19.18,103500.0,11.9364,11.9426,11.8991,11.924,103500.0
2007-11-13 15:20:00,19.18,19.23,19.16,19.22,101900.0,11.924,11.9551,11.9116,11.9489,101900.0
2007-11-13 15:30:00,19.22,19.25,19.2,19.23,114400.0,11.9489,11.9675,11.9364,11.9551,114400.0
2007-11-13 15:40:00,19.23,19.37,19.22,19.35,321100.0,11.9551,12.0421,11.9489,12.0297,321100.0
2007-11-13 15:50:00,19.35,19.39,19.34,19.35,375800.0,12.0297,12.0545,12.0235,12.0297,375800.0
2007-11-14 09:30:00,19.5,19.63,19.33,19.63,160400.0,12.1229,12.2037,12.0172,12.2037,160400.0
2007-11-14 09:40:00,19.63,19.66,19.53,19.53,97100.0,12.2037,12.2224,12.1416,12.1416,97100.0
2007-11-14 09:50:00,19.53,19.61,19.45,19.48,125000.0,12.1416,12.1913,12.0918,12.1105,125000.0
2007-11-14 10:00:00,19.48,19.55,19.43,19.45,100000.0,12.1105,12.154,12.0794,12.0918,100000.0
2007-11-14 10:10:00,19.45,19.5,19.37,19.44,128500.0,12.0918,12.1229,12.0421,12.0856,128500.0
2007-11-14 10:20:00,19.42,19.45,19.33,19.34,80200.0,12.0732,12.0918,12.0172,12.0235,80200.0
2007-11-14 10:30:00,19.33,19.34,19.25,19.3,101800.0,12.0172,12.0235,11.9675,11.9986,101800.0
2007-11-14 10:40:00,19.3,19.52,19.3,19.51,48900.0,11.9986,12.1354,11.9986,12.1291,48900.0
2007-11-14 10:50:00,19.5,19.54,19.47,19.47,52100.0,12.1229,12.1478,12.1043,12.1043,52100.0
2007-11-14 11:00:00,19.47,19.51,19.45,19.47,47700.0,12.1043,12.1291,12.0918,12.1043,47700.0
2007-11-14 11:10:00,19.47,19.49,19.43,19.44,38300.0,12.1043,12.1167,12.0794,12.0856,38300.0
2007-11-14 11:20:00,19.45,19.55,19.45,19.51,61200.0,12.0918,12.154,12.0918,12.1291,61200.0
2007-11-14 11:30:00,19.5,19.53,19.48,19.51,72300.0,12.1229,12.1416,12.1105,12.1291,72300.0
2007-11-14 11:40:00,19.51,19.59,19.51,19.57,32900.0,12.1291,12.1789,12.1291,12.1664,32900.0
2007-11-14 11:50:00,19.58,19.6,19.52,19.53,34000.0,12.1727,12.1851,12.1354,12.1416,34000.0
2007-11-14 12:00:00,19.53,19.56,19.5,19.5,37300.0,12.1416,12.1602,12.1229,12.1229,37300.0
2007-11-14 12:10:00,19.5,19.56,19.49,19.5,87900.0,12.1229,12.1602,12.1167,12.1229,87900.0
2007-11-14 12:20:00,19.49,19.58,19.49,19.55,49800.0,12.1167,12.1727,12.1167,12.154,49800.0
2007-11-14 12:30:00,19.56,19.56,19.51,19.52,25900.0,12.1602,12.1602,12.1291,12.1354,25900.0
2007-11-14 12:40:00,19.51,19.52,19.48,19.48,83000.0,12.1291,12.1354,12.1105,12.1105,83000.0
2007-11-14 12:50:00,19.48,19.5,19.44,19.45,153800.0,12.1105,12.1229,12.0856,12.0918,153800.0
2007-11-14 13:00:00,19.46,19.48,19.44,19.45,57900.0,12.0981,12.1105,12.0856,12.0918,57900.0
2007-11-14 13:10:00,19.46,19.5,19.45,19.48,42500.0,12.0981,12.1229,12.0918,12.1105,42500.0
2007-11-14 13:20:00,19.47,19.55,19.47,19.51,33500.0,12.1043,12.154,12.1043,12.1291,33500.0
2007-11-14 13:30:00,19.5,19.51,19.42,19.42,34400.0,12.1229,12.1291,12.0732,12.0732,34400.0
2007-11-14 13:40:00,19.42,19.47,19.42,19.46,62700.0,12.0732,12.1043,12.0732,12.0981,62700.0
2007-11-14 13:50:00,19.46,19.54,19.44,19.47,74900.0,12.0981,12.1478,12.0856,12.1043,74900.0
2007-11-14 14:00:00,19.46,19.52,19.45,19.52,57000.0,12.0981,12.1354,12.0918,12.1354,57000.0
2007-11-14 14:10:00,19.51,19.55,19.5,19.53,42900.0,12.1291,12.154,12.1229,12.1416,42900.0
2007-11-14 14:20:00,19.53,19.58,19.51,19.56,49000.0,12.1416,12.1727,12.1291,12.1602,49000.0
2007-11-14 14:30:00,19.57,19.57,19.5,19.57,67000.0,12.1664,12.1664,12.1229,12.1664,67000.0
2007-11-14 14:40:00,19.56,19.57,19.48,19.51,93000.0,12.1602,12.1664,12.1105,12.1291,93000.0
2007-11-14 14:50:00,19.51,19.54,19.51,19.51,49600.0,12.1291,12.1478,12.1291,12.1291,49600.0
2007-11-14 15:00:00,19.51,19.57,19.5,19.55,69300.0,12.1291,12.1664,12.1229,12.154,69300.0
2007-11-14 15:10:00,19.54,19.57,19.52,19.53,82000.0,12.1478,12.1664,12.1354,12.1416,82000.0
2007-11-14 15:20:00,19.53,19.62,19.51,19.59,123200.0,12.1416,12.1975,12.1291,12.1789,123200.0
2007-11-14 15:30:00,19.59,19.59,19.46,19.48,197800.0,12.1789,12.1789,12.0981,12.1105,197800.0
2007-11-14 15:40:00,19.47,19.52,19.43,19.45,308000.0,12.1043,12.1354,12.0794,12.0918,308000.0
2007-11-14 15:50:00,19.45,19.46,19.33,19.38,332400.0,12.0918,12.0981,12.0172,12.0483,332400.0
2007-11-15 09:30:00,19.37,19.56,19.29,19.32,81800.0,12.0421,12.1602,11.9924,12.011,81800.0
2007-11-15 09:40:00,19.33,19.53,19.26,19.27,97800.0,12.0172,12.1416,11.9737,11.9799,97800.0
2007-11-15 09:50:00,19.26,19.4,19.22,19.34,77800.0,11.9737,12.0608,11.9489,12.0235,77800.0
2007-11-15 10:00:00,19.34,19.34,19.22,19.3,42100.0,12.0235,12.0235,11.9489,11.9986,42100.0
2007-11-15 10:10:00,19.29,19.35,19.26,19.33,53400.0,11.9924,12.0297,11.9737,12.0172,53400.0
2007-11-15 10:20:00,19.33,19.36,19.28,19.3,43500.0,12.0172,12.0359,11.9862,11.9986,43500.0
2007-11-15 10:30:00,19.29,19.42,19.26,19.42,68300.0,11.9924,12.0732,11.9737,12.0732,68300.0
2007-11-15 10:40:00,19.42,19.42,19.32,19.34,96200.0,12.0732,12.0732,12.011,12.0235,96200.0
2007-11-15 10:50:00,19.37,19.39,19.27,19.29,76700.0,12.0421,12.0545,11.9799,11.9924,76700.0
2007-11-15 11:00:00,19.29,19.35,19.28,19.33,81400.0,11.9924,12.0297,11.9862,12.0172,81400.0
2007-11-15 11:10:00,19.32,19.33,19.26,19.27,55200.0,12.011,12.0172,11.9737,11.9799,55200.0
2007-11-15 11:20:00,19.27,19.3,19.26,19.26,44300.0,11.9799,11.9986,11.9737,11.9737,44300.0
2007-11-15 11:30:00,19.27,19.27,19.18,19.21,51400.0,11.9799,11.9799,11.924,11.9426,51400.0
2007-11-15 11:40:00,19.21,19.29,19.21,19.29,51400.0,11.9426,11.9924,11.9426,11.9924,51400.0
2007-11-15 11:50:00,19.28,19.3,19.22,19.23,88600.0,11.9862,11.9986,11.9489,11.9551,88600.0
2007-11-15 12:00:00,19.24,19.28,19.11,19.14,85700.0,11.9613,11.9862,11.8805,11.8991,85700.0
2007-11-15 12:10:00,19.14,19.17,19.11,19.12,58300.0,11.8991,11.9178,11.8805,11.8867,58300.0
2007-11-15 12:20:00,19.11,19.11,18.99,18.99,92200.0,11.8805,11.8805,11.8059,11.8059,92200.0
2007-11-15 12:30:00,18.98,19.03,18.95,19.02,65600.0,11.7996,11.8307,11.781,11.8245,65600.0
2007-11-15 12:40:00,19.03,19.04,18.95,19.04,66300.0,11.8307,11.8369,11.781,11.8369,66300.0
2007-11-15 12:50:00,19.05,19.1,19.04,19.06,93700.0,11.8432,11.8743,11.8369,11.8494,93700.0
2007-11-15 13:00:00,19.07,19.11,19.06,19.1,59300.0,11.8556,11.8805,11.8494,11.8743,59300.0
2007-11-15 13:10:00,19.09,19.13,19.05,19.07,103700.0,11.868,11.8929,11.8432,11.8556,103700.0
2007-11-15 13:20:00,19.07,19.14,19.07,19.13,49800.0,11.8556,11.8991,11.8556,11.8929,49800.0
2007-11-15 13:30:00,19.14,19.2,19.13,19.17,48700.0,11.8991,11.9364,11.8929,11.9178,48700.0
2007-11-15 13:40:00,19.17,19.2,19.11,19.19,63700.0,11.9178,11.9364,11.8805,11.9302,63700.0
2007-11-15 13:50:00,19.19,19.2,19.13,19.13,48400.0,11.9302,11.9364,11.8929,11.8929,48400.0
2007-11-15 14:00:00,19.13,19.13,19.06,19.1,81400.0,11.8929,11.8929,11.8494,11.8743,81400.0
2007-11-15 14:10:00,19.09,19.1,19.05,19.1,60500.0,11.868,11.8743,11.8432,11.8743,60500.0
2007-11-15 14:20:00,19.09,19.15,19.09,19.12,58000.0,11.868,11.9053,11.868,11.8867,58000.0
2007-11-15 14:30:00,19.12,19.16,19.07,19.07,59800.0,11.8867,11.9116,11.8556,11.8556,59800.0
2007-11-15 14:40:00,19.07,19.08,18.95,19.02,70900.0,11.8556,11.8618,11.781,11.8245,70900.0
2007-11-15 14:50:00,19.02,19.06,19.01,19.01,70400.0,11.8245,11.8494,11.8183,11.8183,70400.0
2007-11-15 15:00:00,19.01,19.05,19.0,19.0,73900.0,11.8183,11.8432,11.8121,11.8121,73900.0
2007-11-15 15:10:00,19.0,19.0,18.91,18.96,113200.0,11.8121,11.8121,11.7561,11.7872,113200.0
2007-11-15 15:20:00,18.97,19.08,18.96,19.06,122400.0,11.7934,11.8618,11.7872,11.8494,122400.0
2007-11-15 15:30:00,19.05,19.06,18.83,18.85,189600.0,11.8432,11.8494,11.7064,11.7188,189600.0
2007-11-15 15:40:00,18.85,19.01,18.83,18.99,309900.0,11.7188,11.8183,11.7064,11.8059,309900.0
2007-11-15 15:50:00,18.99,19.02,18.93,18.98,283400.0,11.8059,11.8245,11.7686,11.7996,283400.0
2007-11-16 09:30:00,19.05,19.08,18.23,18.25,621600.0,11.8432,11.8618,11.3334,11.3458,621600.0
2007-11-16 09:40:00,18.25,18.38,18.07,18.31,210400.0,11.3458,11.4266,11.2339,11.3831,210400.0
2007-11-16 09:50:00,18.31,18.52,18.23,18.47,263900.0,11.3831,11.5137,11.3334,11.4826,263900.0
2007-11-16 10:00:00,18.47,18.49,18.29,18.48,157000.0,11.4826,11.495,11.3707,11.4888,157000.0
2007-11-16 10:10:00,18.47,18.52,18.4,18.41,109200.0,11.4826,11.5137,11.4391,11.4453,109200.0
2007-11-16 10:20:00,18.4,18.46,18.36,18.36,126100.0,11.4391,11.4764,11.4142,11.4142,126100.0
2007-11-16 10:30:00,18.35,18.36,18.29,18.32,80800.0,11.408,11.4142,11.3707,11.3893,80800.0
2007-11-16 10:40:00,18.31,18.38,18.29,18.37,92700.0,11.3831,11.4266,11.3707,11.4204,92700.0
2007-11-16 10:50:00,18.37,18.38,18.34,18.38,79400.0,11.4204,11.4266,11.4018,11.4266,79400.0
2007-11-16 11:00:00,18.37,18.5,18.37,18.48,145000.0,11.4204,11.5012,11.4204,11.4888,145000.0
2007-11-16 11:10:00,18.47,18.49,18.45,18.49,123000.0,11.4826,11.495,11.4702,11.495,123000.0
2007-11-16 11:20:00,18.48,18.49,18.38,18.4,172900.0,11.4888,11.495,11.4266,11.4391,172900.0
2007-11-16 11:30:00,18.4,18.47,18.39,18.46,67300.0,11.4391,11.4826,11.4329,11.4764,67300.0
2007-11-16 11:40:00,18.46,18.49,18.46,18.49,72000.0,11.4764,11.495,11.4764,11.495,72000.0
2007-11-16 11:50:00,18.49,18.56,18.48,18.51,138400.0,11.495,11.5385,11.4888,11.5075,138400.0
2007-11-16 12:00:00,18.5,18.61,18.49,18.59,75200.0,11.5012,11.5696,11.495,11.5572,75200.0
2007-11-16 12:10:00,18.61,18.66,18.57,18.62,81700.0,11.5696,11.6007,11.5448,11.5758,81700.0
2007-11-16 12:20:00,18.62,18.63,18.57,18.57,87500.0,11.5758,11.5821,11.5448,11.5448,87500.0
2007-11-16 12:30:00,18.57,18.59,18.49,18.49,127200.0,11.5448,11.5572,11.495,11.495,127200.0
2007-11-16 12:40:00,18.48,18.51,18.4,18.43,102200.0,11.4888,11.5075,11.4391,11.4577,102200.0
2007-11-16 12:50:00,18.43,18.45,18.39,18.41,76900.0,11.4577,11.4702,11.4329,11.4453,76900.0
2007-11-16 13:00:00,18.41,18.44,18.39,18.43,113800.0,11.4453,11.4639,11.4329,11.4577,113800.0
2007-11-16 13:10:00,18.43,18.43,18.38,18.39,64200.0,11.4577,11.4577,11.4266,11.4329,64200.0
2007-11-16 13:20:00,18.4,18.4,18.27,18.28,145200.0,11.4391,11.4391,11.3582,11.3645,145200.0
2007-11-16 13:30:00,18.28,18.3,18.25,18.26,99000.0,11.3645,11.3769,11.3458,11.352,99000.0
2007-11-16 13:40:00,18.25,18.38,18.25,18.35,119500.0,11.3458,11.4266,11.3458,11.408,119500.0
2007-11-16 13:50:00,18.35,18.36,18.23,18.25,126600.0,11.408,11.4142,11.3334,11.3458,126600.0
2007-11-16 14:00:00,18.26,18.26,18.19,18.21,97100.0,11.352,11.352,11.3085,11.3209,97100.0
2007-11-16 14:10:00,18.21,18.24,18.09,18.1,145900.0,11.3209,11.3396,11.2463,11.2526,145900.0
2007-11-16 14:20:00,18.1,18.18,18.1,18.17,126900.0,11.2526,11.3023,11.2526,11.2961,126900.0
2007-11-16 14:30:00,18.17,18.21,18.05,18.09,156000.0,11.2961,11.3209,11.2215,11.2463,156000.0
2007-11-16 14:40:00,18.08,18.15,18.05,18.07,147800.0,11.2401,11.2836,11.2215,11.2339,147800.0
2007-11-16 14:50:00,18.07,18.16,18.04,18.15,139900.0,11.2339,11.2899,11.2153,11.2836,139900.0
2007-11-16 15:00:00,18.15,18.19,18.11,18.13,151500.0,11.2836,11.3085,11.2588,11.2712,151500.0
2007-11-16 15:10:00,18.14,18.17,18.11,18.14,113100.0,11.2774,11.2961,11.2588,11.2774,113100.0
2007-11-16 15:20:00,18.14,18.17,18.12,18.15,95200.0,11.2774,11.2961,11.265,11.2836,95200.0
2007-11-16 15:30:00,18.15,18.15,18.1,18.12,129700.0,11.2836,11.2836,11.2526,11.265,129700.0
2007-11-16 15:40:00,18.11,18.24,18.11,18.24,227600.0,11.2588,11.3396,11.2588,11.3396,227600.0
2007-11-16 15:50:00,18.25,18.25,18.18,18.22,368200.0,11.3458,11.3458,11.3023,11.3272,368200.0
2007-11-19 09:30:00,18.13,18.25,18.0,18.12,105900.0,11.2712,11.3458,11.1904,11.265,105900.0
2007-11-19 09:40:00,18.12,18.12,17.95,18.04,133300.0,11.265,11.265,11.1593,11.2153,133300.0
2007-11-19 09:50:00,18.04,18.07,17.96,17.96,83900.0,11.2153,11.2339,11.1655,11.1655,83900.0
2007-11-19 10:00:00,17.96,18.08,17.79,17.81,131100.0,11.1655,11.2401,11.0598,11.0723,131100.0
2007-11-19 10:10:00,17.8,17.86,17.74,17.81,197800.0,11.0661,11.1034,11.0288,11.0723,197800.0
2007-11-19 10:20:00,17.8,17.84,17.79,17.79,111600.0,11.0661,11.0909,11.0598,11.0598,111600.0
2007-11-19 10:30:00,17.79,17.79,17.7,17.75,125200.0,11.0598,11.0598,11.0039,11.035,125200.0
2007-11-19 10:40:00,17.76,17.79,17.7,17.77,199600.0,11.0412,11.0598,11.0039,11.0474,199600.0
2007-11-19 10:50:00,17.78,17.81,17.76,17.8,137300.0,11.0536,11.0723,11.0412,11.0661,137300.0
2007-11-19 11:00:00,17.81,17.81,17.73,17.75,191800.0,11.0723,11.0723,11.0225,11.035,191800.0
2007-11-19 11:10:00,17.76,17.76,17.69,17.76,80800.0,11.0412,11.0412,10.9977,11.0412,80800.0
2007-11-19 11:20:00,17.76,17.8,17.75,17.79,77500.0,11.0412,11.0661,11.035,11.0598,77500.0
2007-11-19 11:30:00,17.8,17.96,17.79,17.96,140400.0,11.0661,11.1655,11.0598,11.1655,140400.0
2007-11-19 11:40:00,17.96,18.0,17.94,17.96,96600.0,11.1655,11.1904,11.1531,11.1655,96600.0
2007-11-19 11:50:00,17.97,18.03,17.97,17.98,187300.0,11.1717,11.209,11.1717,11.178,187300.0
2007-11-19 12:00:00,17.98,18.05,17.96,18.04,175900.0,11.178,11.2215,11.1655,11.2153,175900.0
2007-11-19 12:10:00,18.05,18.08,18.01,18.03,144100.0,11.2215,11.2401,11.1966,11.209,144100.0
2007-11-19 12:20:00,18.03,18.07,18.03,18.05,175900.0,11.209,11.2339,11.209,11.2215,175900.0
2007-11-19 12:30:00,18.05,18.07,18.04,18.06,79000.0,11.2215,11.2339,11.2153,11.2277,79000.0
2007-11-19 12:40:00,18.07,18.09,18.06,18.07,42500.0,11.2339,11.2463,11.2277,11.2339,42500.0
2007-11-19 12:50:00,18.08,18.08,18.01,18.06,127100.0,11.2401,11.2401,11.1966,11.2277,127100.0
2007-11-19 13:00:00,18.06,18.08,17.93,17.94,123100.0,11.2277,11.2401,11.1469,11.1531,123100.0
2007-11-19 13:10:00,17.94,17.96,17.84,17.85,108000.0,11.1531,11.1655,11.0909,11.0971,108000.0
2007-11-19 13:20:00,17.84,17.94,17.84,17.92,88700.0,11.0909,11.1531,11.0909,11.1407,88700.0
2007-11-19 13:30:00,17.92,17.94,17.87,17.94,97800.0,11.1407,11.1531,11.1096,11.1531,97800.0
2007-11-19 13:40:00,17.95,17.95,17.85,17.89,97500.0,11.1593,11.1593,11.0971,11.122,97500.0
2007-11-19 13:50:00,17.89,17.91,17.84,17.85,156800.0,11.122,11.1344,11.0909,11.0971,156800.0
2007-11-19 14:00:00,17.85,17.91,17.85,17.91,106400.0,11.0971,11.1344,11.0971,11.1344,106400.0
2007-11-19 14:10:00,17.9,17.91,17.82,17.86,114300.0,11.1282,11.1344,11.0785,11.1034,114300.0
2007-11-19 14:20:00,17.87,17.88,17.78,17.87,115900.0,11.1096,11.1158,11.0536,11.1096,115900.0
2007-11-19 14:30:00,17.87,17.98,17.85,17.97,108600.0,11.1096,11.178,11.0971,11.1717,108600.0
2007-11-19 14:40:00,17.97,18.05,17.97,17.99,123000.0,11.1717,11.2215,11.1717,11.1842,123000.0
2007-11-19 14:50:00,18.0,18.0,17.85,17.87,86300.0,11.1904,11.1904,11.0971,11.1096,86300.0
2007-11-19 15:00:00,17.87,17.88,17.79,17.85,117700.0,11.1096,11.1158,11.0598,11.0971,117700.0
2007-11-19 15:10:00,17.84,17.9,17.79,17.9,201700.0,11.0909,11.1282,11.0598,11.1282,201700.0
2007-11-19 15:20:00,17.9,18.05,17.9,17.99,244300.0,11.1282,11.2215,11.1282,11.1842,244300.0
2007-11-19 15:30:00,17.99,18.02,17.96,17.97,196400.0,11.1842,11.2028,11.1655,11.1717,196400.0
2007-11-19 15:40:00,17.97,17.98,17.89,17.92,266400.0,11.1717,11.178,11.122,11.1407,266400.0
2007-11-19 15:50:00,17.92,18.0,17.91,17.93,330300.0,11.1407,11.1904,11.1344,11.1469,330300.0
2007-11-20 09:30:00,17.99,18.17,17.85,18.03,161200.0,11.1842,11.2961,11.0971,11.209,161200.0
2007-11-20 09:40:00,18.01,18.15,17.92,18.13,129600.0,11.1966,11.2836,11.1407,11.2712,129600.0
2007-11-20 09:50:00,18.12,18.25,18.04,18.17,167100.0,11.265,11.3458,11.2153,11.2961,167100.0
2007-11-20 10:00:00,18.16,18.39,18.16,18.34,189100.0,11.2899,11.4329,11.2899,11.4018,189100.0
2007-11-20 10:10:00,18.34,18.35,18.2,18.24,240500.0,11.4018,11.408,11.3147,11.3396,240500.0
2007-11-20 10:20:00,18.24,18.25,18.18,18.23,147500.0,11.3396,11.3458,11.3023,11.3334,147500.0
2007-11-20 10:30:00,18.23,18.29,18.18,18.25,117600.0,11.3334,11.3707,11.3023,11.3458,117600.0
2007-11-20 10:40:00,18.26,18.36,18.23,18.32,107100.0,11.352,11.4142,11.3334,11.3893,107100.0
2007-11-20 10:50:00,18.32,18.33,18.29,18.33,49800.0,11.3893,11.3956,11.3707,11.3956,49800.0
2007-11-20 11:00:00,18.33,18.38,18.26,18.29,79200.0,11.3956,11.4266,11.352,11.3707,79200.0
2007-11-20 11:10:00,18.29,18.29,18.18,18.21,54300.0,11.3707,11.3707,11.3023,11.3209,54300.0
2007-11-20 11:20:00,18.21,18.22,18.12,18.16,73000.0,11.3209,11.3272,11.265,11.2899,73000.0
2007-11-20 11:30:00,18.16,18.18,18.13,18.14,69100.0,11.2899,11.3023,11.2712,11.2774,69100.0
2007-11-20 11:40:00,18.14,18.15,18.12,18.14,31600.0,11.2774,11.2836,11.265,11.2774,31600.0
2007-11-20 11:50:00,18.13,18.13,18.06,18.07,63700.0,11.2712,11.2712,11.2277,11.2339,63700.0
2007-11-20 12:00:00,18.06,18.08,18.02,18.02,55600.0,11.2277,11.2401,11.2028,11.2028,55600.0
2007-11-20 12:10:00,18.02,18.02,17.97,18.0,39900.0,11.2028,11.2028,11.1717,11.1904,39900.0
2007-11-20 12:20:00,18.01,18.04,17.96,17.96,40400.0,11.1966,11.2153,11.1655,11.1655,40400.0
2007-11-20 12:30:00,17.96,17.96,17.87,17.9,69200.0,11.1655,11.1655,11.1096,11.1282,69200.0
2007-11-20 12:40:00,17.9,17.9,17.81,17.85,78100.0,11.1282,11.1282,11.0723,11.0971,78100.0
2007-11-20 12:50:00,17.86,17.88,17.82,17.86,42700.0,11.1034,11.1158,11.0785,11.1034,42700.0
2007-11-20 13:00:00,17.85,17.85,17.74,17.74,76500.0,11.0971,11.0971,11.0288,11.0288,76500.0
2007-11-20 13:10:00,17.75,17.75,17.64,17.7,88400.0,11.035,11.035,10.9666,11.0039,88400.0
2007-11-20 13:20:00,17.71,17.74,17.64,17.64,60300.0,11.0101,11.0288,10.9666,10.9666,60300.0
2007-11-20 13:30:00,17.65,17.78,17.63,17.77,42600.0,10.9728,11.0536,10.9604,11.0474,42600.0
2007-11-20 13:40:00,17.77,17.79,17.72,17.76,57000.0,11.0474,11.0598,11.0163,11.0412,57000.0
2007-11-20 13:50:00,17.76,17.77,17.72,17.75,44000.0,11.0412,11.0474,11.0163,11.035,44000.0
2007-11-20 14:00:00,17.75,17.81,17.58,17.61,167200.0,11.035,11.0723,10.9293,10.9479,167200.0
2007-11-20 14:10:00,17.61,17.67,17.6,17.64,114900.0,10.9479,10.9852,10.9417,10.9666,114900.0
2007-11-20 14:20:00,17.65,17.68,17.5,17.51,192100.0,10.9728,10.9915,10.8795,10.8858,192100.0
2007-11-20 14:30:00,17.51,17.59,17.45,17.56,282800.0,10.8858,10.9355,10.8485,10.9169,282800.0
2007-11-20 14:40:00,17.58,17.68,17.53,17.65,116100.0,10.9293,10.9915,10.8982,10.9728,116100.0
2007-11-20 14:50:00,17.65,17.67,17.54,17.57,130500.0,10.9728,10.9852,10.9044,10.9231,130500.0
2007-11-20 15:00:00,17.57,17.6,17.52,17.58,134800.0,10.9231,10.9417,10.892,10.9293,134800.0
2007-11-20 15:10:00,17.58,17.61,17.54,17.54,112900.0,10.9293,10.9479,10.9044,10.9044,112900.0
2007-11-20 15:20:00,17.54,17.72,17.54,17.64,259800.0,10.9044,11.0163,10.9044,10.9666,259800.0
2007-11-20 15:30:00,17.64,17.76,17.63,17.72,383600.0,10.9666,11.0412,10.9604,11.0163,383600.0
2007-11-20 15:40:00,17.72,17.84,17.72,17.77,424500.0,11.0163,11.0909,11.0163,11.0474,424500.0
2007-11-20 15:50:00,17.77,17.81,17.67,17.8,362400.0,11.0474,11.0723,10.9852,11.0661,362400.0
2007-11-21 09:30:00,17.65,17.72,17.28,17.39,109500.0,10.9728,11.0163,10.7428,10.8112,109500.0
2007-11-21 09:40:00,17.4,17.52,17.35,17.43,200800.0,10.8174,10.892,10.7863,10.836,200800.0
2007-11-21 09:50:00,17.45,17.55,17.45,17.51,207500.0,10.8485,10.9106,10.8485,10.8858,207500.0
2007-11-21 10:00:00,17.52,17.65,17.5,17.63,204200.0,10.892,10.9728,10.8795,10.9604,204200.0
2007-11-21 10:10:00,17.64,17.8,17.62,17.69,176100.0,10.9666,11.0661,10.9542,10.9977,176100.0
2007-11-21 10:20:00,17.68,17.82,17.67,17.79,97600.0,10.9915,11.0785,10.9852,11.0598,97600.0
2007-11-21 10:30:00,17.79,17.8,17.51,17.63,155200.0,11.0598,11.0661,10.8858,10.9604,155200.0
2007-11-21 10:40:00,17.61,17.73,17.59,17.71,72500.0,10.9479,11.0225,10.9355,11.0101,72500.0
2007-11-21 10:50:00,17.7,17.7,17.51,17.64,113600.0,11.0039,11.0039,10.8858,10.9666,113600.0
2007-11-21 11:00:00,17.64,17.73,17.55,17.71,168000.0,10.9666,11.0225,10.9106,11.0101,168000.0
2007-11-21 11:10:00,17.71,17.84,17.67,17.79,103800.0,11.0101,11.0909,10.9852,11.0598,103800.0
2007-11-21 11:20:00,17.79,17.97,17.77,17.9,161300.0,11.0598,11.1717,11.0474,11.1282,161300.0
2007-11-21 11:30:00,17.9,17.96,17.8,17.91,327800.0,11.1282,11.1655,11.0661,11.1344,327800.0
2007-11-21 11:40:00,17.91,18.05,17.9,17.91,181400.0,11.1344,11.2215,11.1282,11.1344,181400.0
2007-11-21 11:50:00,17.92,17.98,17.89,17.92,66700.0,11.1407,11.178,11.122,11.1407,66700.0
2007-11-21 12:00:00,17.93,18.03,17.89,17.89,127700.0,11.1469,11.209,11.122,11.122,127700.0
2007-11-21 12:10:00,17.89,18.02,17.88,17.89,251000.0,11.122,11.2028,11.1158,11.122,251000.0
2007-11-21 12:20:00,17.89,17.9,17.82,17.88,59400.0,11.122,11.1282,11.0785,11.1158,59400.0
2007-11-21 12:30:00,17.87,17.98,17.85,17.97,85900.0,11.1096,11.178,11.0971,11.1717,85900.0
2007-11-21 12:40:00,17.97,18.02,17.9,17.99,235800.0,11.1717,11.2028,11.1282,11.1842,235800.0
2007-11-21 12:50:00,17.99,18.12,17.93,18.1,124000.0,11.1842,11.265,11.1469,11.2526,124000.0
2007-11-21 13:00:00,18.11,18.12,17.96,17.96,132700.0,11.2588,11.265,11.1655,11.1655,132700.0
2007-11-21 13:10:00,17.95,18.02,17.95,18.01,55100.0,11.1593,11.2028,11.1593,11.1966,55100.0
2007-11-21 13:20:00,18.0,18.07,17.94,17.99,111900.0,11.1904,11.2339,11.1531,11.1842,111900.0
2007-11-21 13:30:00,18.0,18.06,17.97,17.99,91500.0,11.1904,11.2277,11.1717,11.1842,91500.0
2007-11-21 13:40:00,17.99,18.08,17.95,18.07,59700.0,11.1842,11.2401,11.1593,11.2339,59700.0
2007-11-21 13:50:00,18.08,18.09,17.98,18.05,59400.0,11.2401,11.2463,11.178,11.2215,59400.0
2007-11-21 14:00:00,18.04,18.12,18.0,18.04,173000.0,11.2153,11.265,11.1904,11.2153,173000.0
2007-11-21 14:10:00,18.04,18.07,18.01,18.06,80300.0,11.2153,11.2339,11.1966,11.2277,80300.0
2007-11-21 14:20:00,18.06,18.06,17.94,17.98,89100.0,11.2277,11.2277,11.1531,11.178,89100.0
2007-11-21 14:30:00,17.98,18.06,17.96,17.96,97100.0,11.178,11.2277,11.1655,11.1655,97100.0
2007-11-21 14:40:00,17.97,18.01,17.95,17.98,65900.0,11.1717,11.1966,11.1593,11.178,65900.0
2007-11-21 14:50:00,17.99,18.04,17.98,18.02,78200.0,11.1842,11.2153,11.178,11.2028,78200.0
2007-11-21 15:00:00,18.02,18.05,17.93,17.93,130200.0,11.2028,11.2215,11.1469,11.1469,130200.0
2007-11-21 15:10:00,17.92,17.97,17.84,17.86,126100.0,11.1407,11.1717,11.0909,11.1034,126100.0
2007-11-21 15:20:00,17.86,17.97,17.85,17.91,68600.0,11.1034,11.1717,11.0971,11.1344,68600.0
2007-11-21 15:30:00,17.92,18.01,17.9,17.93,147300.0,11.1407,11.1966,11.1282,11.1469,147300.0
2007-11-21 15:40:00,17.92,17.98,17.85,17.94,103200.0,11.1407,11.178,11.0971,11.1531,103200.0
2007-11-21 15:50:00,17.95,17.95,17.73,17.77,235700.0,11.1593,11.1593,11.0225,11.0474,235700.0
2007-11-23 09:30:00,17.99,17.99,17.8,17.89,45400.0,11.1842,11.1842,11.0661,11.122,45400.0
2007-11-23 09:40:00,17.91,17.95,17.81,17.82,117100.0,11.1344,11.1593,11.0723,11.0785,117100.0
2007-11-23 09:50:00,17.82,17.87,17.76,17.79,119900.0,11.0785,11.1096,11.0412,11.0598,119900.0
2007-11-23 10:00:00,17.78,17.86,17.78,17.83,46100.0,11.0536,11.1034,11.0536,11.0847,46100.0
2007-11-23 10:10:00,17.84,17.84,17.78,17.79,63100.0,11.0909,11.0909,11.0536,11.0598,63100.0
2007-11-23 10:20:00,17.8,17.82,17.75,17.75,57000.0,11.0661,11.0785,11.035,11.035,57000.0
2007-11-23 10:30:00,17.76,17.87,17.73,17.86,49400.0,11.0412,11.1096,11.0225,11.1034,49400.0
2007-11-23 10:40:00,17.86,17.91,17.86,17.87,50400.0,11.1034,11.1344,11.1034,11.1096,50400.0
2007-11-23 10:50:00,17.87,17.88,17.87,17.88,35300.0,11.1096,11.1158,11.1096,11.1158,35300.0
2007-11-23 11:00:00,17.87,17.92,17.87,17.89,72500.0,11.1096,11.1407,11.1096,11.122,72500.0
2007-11-23 11:10:00,17.9,17.9,17.87,17.88,24100.0,11.1282,11.1282,11.1096,11.1158,24100.0
2007-11-23 11:20:00,17.87,17.87,17.81,17.84,47100.0,11.1096,11.1096,11.0723,11.0909,47100.0
2007-11-23 11:30:00,17.85,17.9,17.83,17.89,36600.0,11.0971,11.1282,11.0847,11.122,36600.0
2007-11-23 11:40:00,17.88,17.91,17.87,17.88,26800.0,11.1158,11.1344,11.1096,11.1158,26800.0
2007-11-23 11:50:00,17.88,17.92,17.88,17.91,26800.0,11.1158,11.1407,11.1158,11.1344,26800.0
2007-11-23 12:00:00,17.91,17.92,17.9,17.9,13700.0,11.1344,11.1407,11.1282,11.1282,13700.0
2007-11-23 12:10:00,17.9,17.92,17.88,17.91,71400.0,11.1282,11.1407,11.1158,11.1344,71400.0
2007-11-23 12:20:00,17.9,17.91,17.89,17.91,59300.0,11.1282,11.1344,11.122,11.1344,59300.0
2007-11-23 12:30:00,17.91,17.92,17.86,17.87,92900.0,11.1344,11.1407,11.1034,11.1096,92900.0
2007-11-23 12:40:00,17.87,17.93,17.87,17.91,103000.0,11.1096,11.1469,11.1096,11.1344,103000.0
2007-11-23 12:50:00,17.9,17.91,17.79,17.87,186200.0,11.1282,11.1344,11.0598,11.1096,186200.0
2007-11-26 09:30:00,17.92,17.92,17.65,17.74,114100.0,11.1407,11.1407,10.9728,11.0288,114100.0
2007-11-26 09:40:00,17.74,17.75,17.59,17.71,119900.0,11.0288,11.035,10.9355,11.0101,119900.0
2007-11-26 09:50:00,17.72,17.81,17.69,17.75,83700.0,11.0163,11.0723,10.9977,11.035,83700.0
2007-11-26 10:00:00,17.75,17.8,17.67,17.68,63800.0,11.035,11.0661,10.9852,10.9915,63800.0
2007-11-26 10:10:00,17.67,17.73,17.67,17.71,93700.0,10.9852,11.0225,10.9852,11.0101,93700.0
2007-11-26 10:20:00,17.71,17.73,17.62,17.67,57600.0,11.0101,11.0225,10.9542,10.9852,57600.0
2007-11-26 10:30:00,17.66,17.72,17.66,17.69,45700.0,10.979,11.0163,10.979,10.9977,45700.0
2007-11-26 10:40:00,17.69,17.69,17.58,17.65,48500.0,10.9977,10.9977,10.9293,10.9728,48500.0
2007-11-26 10:50:00,17.65,17.67,17.59,17.61,55500.0,10.9728,10.9852,10.9355,10.9479,55500.0
2007-11-26 11:00:00,17.61,17.65,17.61,17.63,35500.0,10.9479,10.9728,10.9479,10.9604,35500.0
2007-11-26 11:10:00,17.63,17.65,17.61,17.65,52300.0,10.9604,10.9728,10.9479,10.9728,52300.0
2007-11-26 11:20:00,17.65,17.69,17.64,17.68,53100.0,10.9728,10.9977,10.9666,10.9915,53100.0
2007-11-26 11:30:00,17.68,17.73,17.68,17.72,58600.0,10.9915,11.0225,10.9915,11.0163,58600.0
2007-11-26 11:40:00,17.72,17.73,17.64,17.68,68400.0,11.0163,11.0225,10.9666,10.9915,68400.0
2007-11-26 11:50:00,17.68,17.71,17.67,17.67,87900.0,10.9915,11.0101,10.9852,10.9852,87900.0
2007-11-26 12:00:00,17.68,17.74,17.68,17.73,50400.0,10.9915,11.0288,10.9915,11.0225,50400.0
2007-11-26 12:10:00,17.74,17.74,17.69,17.69,56000.0,11.0288,11.0288,10.9977,10.9977,56000.0
2007-11-26 12:20:00,17.68,17.77,17.68,17.77,54500.0,10.9915,11.0474,10.9915,11.0474,54500.0
2007-11-26 12:30:00,17.76,17.77,17.71,17.71,43500.0,11.0412,11.0474,11.0101,11.0101,43500.0
2007-11-26 12:40:00,17.71,17.8,17.71,17.79,82900.0,11.0101,11.0661,11.0101,11.0598,82900.0
2007-11-26 12:50:00,17.79,17.79,17.74,17.78,45600.0,11.0598,11.0598,11.0288,11.0536,45600.0
2007-11-26 13:00:00,17.78,17.8,17.75,17.75,67800.0,11.0536,11.0661,11.035,11.035,67800.0
2007-11-26 13:10:00,17.75,17.76,17.72,17.74,43300.0,11.035,11.0412,11.0163,11.0288,43300.0
2007-11-26 13:20:00,17.74,17.76,17.72,17.72,33500.0,11.0288,11.0412,11.0163,11.0163,33500.0
2007-11-26 13:30:00,17.73,17.78,17.72,17.78,52200.0,11.0225,11.0536,11.0163,11.0536,52200.0
2007-11-26 13:40:00,17.78,17.79,17.7,17.74,63700.0,11.0536,11.0598,11.0039,11.0288,63700.0
2007-11-26 13:50:00,17.74,17.74,17.66,17.69,54100.0,11.0288,11.0288,10.979,10.9977,54100.0
2007-11-26 14:00:00,17.69,17.7,17.64,17.66,67300.0,10.9977,11.0039,10.9666,10.979,67300.0
2007-11-26 14:10:00,17.67,17.68,17.62,17.66,54700.0,10.9852,10.9915,10.9542,10.979,54700.0
2007-11-26 14:20:00,17.66,17.67,17.64,17.65,37000.0,10.979,10.9852,10.9666,10.9728,37000.0
2007-11-26 14:30:00,17.64,17.66,17.63,17.64,61200.0,10.9666,10.979,10.9604,10.9666,61200.0
2007-11-26 14:40:00,17.63,17.64,17.57,17.57,42800.0,10.9604,10.9666,10.9231,10.9231,42800.0
2007-11-26 14:50:00,17.56,17.61,17.54,17.55,69200.0,10.9169,10.9479,10.9044,10.9106,69200.0
2007-11-26 15:00:00,17.55,17.55,17.52,17.53,65200.0,10.9106,10.9106,10.892,10.8982,65200.0
2007-11-26 15:10:00,17.53,17.54,17.48,17.53,170200.0,10.8982,10.9044,10.8671,10.8982,170200.0
2007-11-26 15:20:00,17.52,17.55,17.44,17.46,111800.0,10.892,10.9106,10.8422,10.8547,111800.0
2007-11-26 15:30:00,17.46,17.51,17.46,17.49,101700.0,10.8547,10.8858,10.8547,10.8733,101700.0
2007-11-26 15:40:00,17.49,17.49,17.42,17.44,186800.0,10.8733,10.8733,10.8298,10.8422,186800.0
2007-11-26 15:50:00,17.44,17.44,17.27,17.3,527300.0,10.8422,10.8422,10.7366,10.7552,527300.0
2007-11-27 09:30:00,17.38,17.67,17.38,17.52,217100.0,10.8049,10.9852,10.8049,10.892,217100.0
2007-11-27 09:40:00,17.52,17.6,17.43,17.49,142600.0,10.892,10.9417,10.836,10.8733,142600.0
2007-11-27 09:50:00,17.49,17.57,17.39,17.43,197700.0,10.8733,10.9231,10.8112,10.836,197700.0
2007-11-27 10:00:00,17.43,17.45,17.35,17.37,225900.0,10.836,10.8485,10.7863,10.7987,225900.0
2007-11-27 10:10:00,17.37,17.45,17.3,17.44,118800.0,10.7987,10.8485,10.7552,10.8422,118800.0
2007-11-27 10:20:00,17.43,17.47,17.4,17.47,104800.0,10.836,10.8609,10.8174,10.8609,104800.0
2007-11-27 10:30:00,17.46,17.52,17.45,17.48,86100.0,10.8547,10.892,10.8485,10.8671,86100.0
2007-11-27 10:40:00,17.48,17.51,17.43,17.49,91100.0,10.8671,10.8858,10.836,10.8733,91100.0
2007-11-27 10:50:00,17.49,17.58,17.46,17.55,115800.0,10.8733,10.9293,10.8547,10.9106,115800.0
2007-11-27 11:00:00,17.56,17.62,17.54,17.6,75900.0,10.9169,10.9542,10.9044,10.9417,75900.0
2007-11-27 11:10:00,17.6,17.66,17.6,17.62,159000.0,10.9417,10.979,10.9417,10.9542,159000.0
2007-11-27 11:20:00,17.6,17.66,17.57,17.57,102100.0,10.9417,10.979,10.9231,10.9231,102100.0
2007-11-27 11:30:00,17.58,17.73,17.58,17.7,94200.0,10.9293,11.0225,10.9293,11.0039,94200.0
2007-11-27 11:40:00,17.71,17.73,17.64,17.64,108400.0,11.0101,11.0225,10.9666,10.9666,108400.0
2007-11-27 11:50:00,17.64,17.64,17.6,17.62,64100.0,10.9666,10.9666,10.9417,10.9542,64100.0
2007-11-27 12:00:00,17.63,17.65,17.51,17.53,202200.0,10.9604,10.9728,10.8858,10.8982,202200.0
2007-11-27 12:10:00,17.54,17.54,17.43,17.45,131100.0,10.9044,10.9044,10.836,10.8485,131100.0
2007-11-27 12:20:00,17.44,17.46,17.39,17.46,102700.0,10.8422,10.8547,10.8112,10.8547,102700.0
2007-11-27 12:30:00,17.47,17.6,17.47,17.59,116500.0,10.8609,10.9417,10.8609,10.9355,116500.0
2007-11-27 12:40:00,17.6,17.68,17.56,17.67,115400.0,10.9417,10.9915,10.9169,10.9852,115400.0
2007-11-27 12:50:00,17.67,17.7,17.61,17.63,143000.0,10.9852,11.0039,10.9479,10.9604,143000.0
2007-11-27 13:00:00,17.62,17.63,17.57,17.6,122100.0,10.9542,10.9604,10.9231,10.9417,122100.0
2007-11-27 13:10:00,17.61,17.62,17.58,17.59,93300.0,10.9479,10.9542,10.9293,10.9355,93300.0
2007-11-27 13:20:00,17.58,17.61,17.53,17.58,112900.0,10.9293,10.9479,10.8982,10.9293,112900.0
2007-11-27 13:30:00,17.59,17.59,17.51,17.53,59400.0,10.9355,10.9355,10.8858,10.8982,59400.0
2007-11-27 13:40:00,17.53,17.54,17.52,17.53,60100.0,10.8982,10.9044,10.892,10.8982,60100.0
2007-11-27 13:50:00,17.53,17.53,17.45,17.47,113000.0,10.8982,10.8982,10.8485,10.8609,113000.0
2007-11-27 14:00:00,17.47,17.49,17.41,17.48,139800.0,10.8609,10.8733,10.8236,10.8671,139800.0
2007-11-27 14:10:00,17.48,17.57,17.47,17.55,124700.0,10.8671,10.9231,10.8609,10.9106,124700.0
2007-11-27 14:20:00,17.55,17.55,17.47,17.49,109800.0,10.9106,10.9106,10.8609,10.8733,109800.0
2007-11-27 14:30:00,17.49,17.5,17.33,17.36,145500.0,10.8733,10.8795,10.7739,10.7925,145500.0
2007-11-27 14:40:00,17.37,17.38,17.26,17.31,197800.0,10.7987,10.8049,10.7303,10.7614,197800.0
2007-11-27 14:50:00,17.31,17.36,17.3,17.34,144900.0,10.7614,10.7925,10.7552,10.7801,144900.0
2007-11-27 15:00:00,17.34,17.37,17.3,17.32,149300.0,10.7801,10.7987,10.7552,10.7676,149300.0
2007-11-27 15:10:00,17.32,17.43,17.31,17.41,197000.0,10.7676,10.836,10.7614,10.8236,197000.0
2007-11-27 15:20:00,17.41,17.47,17.37,17.43,184300.0,10.8236,10.8609,10.7987,10.836,184300.0
2007-11-27 15:30:00,17.44,17.59,17.44,17.52,277100.0,10.8422,10.9355,10.8422,10.892,277100.0
2007-11-27 15:40:00,17.53,17.59,17.5,17.59,272800.0,10.8982,10.9355,10.8795,10.9355,272800.0
2007-11-27 15:50:00,17.59,17.63,17.55,17.59,304600.0,10.9355,10.9604,10.9106,10.9355,304600.0
2007-11-28 09:30:00,17.6,17.82,17.6,17.72,176000.0,10.9417,11.0785,10.9417,11.0163,176000.0
2007-11-28 09:40:00,17.72,17.87,17.63,17.79,154200.0,11.0163,11.1096,10.9604,11.0598,154200.0
2007-11-28 09:50:00,17.78,17.98,17.75,17.95,257300.0,11.0536,11.178,11.035,11.1593,257300.0
2007-11-28 10:00:00,17.96,18.0,17.9,17.93,117400.0,11.1655,11.1904,11.1282,11.1469,117400.0
2007-11-28 10:10:00,17.93,17.93,17.79,17.88,122000.0,11.1469,11.1469,11.0598,11.1158,122000.0
2007-11-28 10:20:00,17.89,17.96,17.88,17.95,100400.0,11.122,11.1655,11.1158,11.1593,100400.0
2007-11-28 10:30:00,17.95,18.02,17.94,18.02,110800.0,11.1593,11.2028,11.1531,11.2028,110800.0
2007-11-28 10:40:00,18.0,18.09,18.0,18.07,132700.0,11.1904,11.2463,11.1904,11.2339,132700.0
2007-11-28 10:50:00,18.08,18.08,18.04,18.07,84400.0,11.2401,11.2401,11.2153,11.2339,84400.0
2007-11-28 11:00:00,18.06,18.08,17.96,18.01,164700.0,11.2277,11.2401,11.1655,11.1966,164700.0
2007-11-28 11:10:00,18.0,18.07,17.99,18.06,96600.0,11.1904,11.2339,11.1842,11.2277,96600.0
2007-11-28 11:20:00,18.06,18.1,18.05,18.09,145600.0,11.2277,11.2526,11.2215,11.2463,145600.0
2007-11-28 11:30:00,18.08,18.11,18.07,18.1,187100.0,11.2401,11.2588,11.2339,11.2526,187100.0
2007-11-28 11:40:00,18.1,18.15,18.08,18.09,132200.0,11.2526,11.2836,11.2401,11.2463,132200.0
2007-11-28 11:50:00,18.09,18.1,18.07,18.09,85400.0,11.2463,11.2526,11.2339,11.2463,85400.0
2007-11-28 12:00:00,18.09,18.13,18.07,18.12,131100.0,11.2463,11.2712,11.2339,11.265,131100.0
2007-11-28 12:10:00,18.11,18.14,18.1,18.11,65900.0,11.2588,11.2774,11.2526,11.2588,65900.0
2007-11-28 12:20:00,18.11,18.17,18.11,18.17,52700.0,11.2588,11.2961,11.2588,11.2961,52700.0
2007-11-28 12:30:00,18.16,18.18,18.16,18.16,26200.0,11.2899,11.3023,11.2899,11.2899,26200.0
2007-11-28 12:40:00,18.16,18.16,18.11,18.14,82000.0,11.2899,11.2899,11.2588,11.2774,82000.0
2007-11-28 12:50:00,18.14,18.15,18.11,18.12,83700.0,11.2774,11.2836,11.2588,11.265,83700.0
2007-11-28 13:00:00,18.11,18.12,18.11,18.11,20600.0,11.2588,11.265,11.2588,11.2588,20600.0
2007-11-28 13:10:00,18.11,18.14,18.09,18.14,49500.0,11.2588,11.2774,11.2463,11.2774,49500.0
2007-11-28 13:20:00,18.14,18.2,18.14,18.2,30800.0,11.2774,11.3147,11.2774,11.3147,30800.0
2007-11-28 13:30:00,18.2,18.24,18.2,18.23,55600.0,11.3147,11.3396,11.3147,11.3334,55600.0
2007-11-28 13:40:00,18.24,18.24,18.19,18.21,54000.0,11.3396,11.3396,11.3085,11.3209,54000.0
2007-11-28 13:50:00,18.2,18.22,18.17,18.17,126000.0,11.3147,11.3272,11.2961,11.2961,126000.0
2007-11-28 14:00:00,18.17,18.21,18.15,18.21,121700.0,11.2961,11.3209,11.2836,11.3209,121700.0
2007-11-28 14:10:00,18.21,18.21,18.14,18.14,136600.0,11.3209,11.3209,11.2774,11.2774,136600.0
2007-11-28 14:20:00,18.14,18.15,18.11,18.13,42700.0,11.2774,11.2836,11.2588,11.2712,42700.0
2007-11-28 14:30:00,18.12,18.16,18.11,18.13,223900.0,11.265,11.2899,11.2588,11.2712,223900.0
2007-11-28 14:40:00,18.13,18.16,18.06,18.15,130000.0,11.2712,11.2899,11.2277,11.2836,130000.0
2007-11-28 14:50:00,18.15,18.15,18.09,18.12,69600.0,11.2836,11.2836,11.2463,11.265,69600.0
2007-11-28 15:00:00,18.12,18.17,18.11,18.16,94900.0,11.265,11.2961,11.2588,11.2899,94900.0
2007-11-28 15:10:00,18.15,18.17,18.11,18.17,107600.0,11.2836,11.2961,11.2588,11.2961,107600.0
2007-11-28 15:20:00,18.16,18.16,18.13,18.13,47100.0,11.2899,11.2899,11.2712,11.2712,47100.0
2007-11-28 15:30:00,18.14,18.17,18.13,18.15,137400.0,11.2774,11.2961,11.2712,11.2836,137400.0
2007-11-28 15:40:00,18.15,18.21,18.1,18.1,280900.0,11.2836,11.3209,11.2526,11.2526,280900.0
2007-11-28 15:50:00,18.1,18.24,18.09,18.21,276500.0,11.2526,11.3396,11.2463,11.3209,276500.0
2007-11-29 09:30:00,18.1,18.1,17.92,17.96,106100.0,11.2526,11.2526,11.1407,11.1655,106100.0
2007-11-29 09:40:00,17.97,18.01,17.94,17.97,140500.0,11.1717,11.1966,11.1531,11.1717,140500.0
2007-11-29 09:50:00,17.97,18.04,17.96,18.02,114800.0,11.1717,11.2153,11.1655,11.2028,114800.0
2007-11-29 10:00:00,18.02,18.05,17.96,17.96,122000.0,11.2028,11.2215,11.1655,11.1655,122000.0
2007-11-29 10:10:00,17.96,18.02,17.94,18.02,120600.0,11.1655,11.2028,11.1531,11.2028,120600.0
2007-11-29 10:20:00,18.01,18.03,17.98,17.98,81700.0,11.1966,11.209,11.178,11.178,81700.0
2007-11-29 10:30:00,17.99,18.02,17.97,18.0,117200.0,11.1842,11.2028,11.1717,11.1904,117200.0
2007-11-29 10:40:00,18.0,18.02,17.97,18.0,75300.0,11.1904,11.2028,11.1717,11.1904,75300.0
2007-11-29 10:50:00,18.0,18.04,18.0,18.03,69200.0,11.1904,11.2153,11.1904,11.209,69200.0
2007-11-29 11:00:00,18.03,18.04,18.02,18.03,45400.0,11.209,11.2153,11.2028,11.209,45400.0
2007-11-29 11:10:00,18.03,18.07,18.03,18.04,64100.0,11.209,11.2339,11.209,11.2153,64100.0
2007-11-29 11:20:00,18.04,18.07,17.99,18.06,394900.0,11.2153,11.2339,11.1842,11.2277,394900.0
2007-11-29 11:30:00,18.06,18.16,18.06,18.16,51700.0,11.2277,11.2899,11.2277,11.2899,51700.0
2007-11-29 11:40:00,18.15,18.19,18.14,18.17,35400.0,11.2836,11.3085,11.2774,11.2961,35400.0
2007-11-29 11:50:00,18.17,18.26,18.16,18.25,73200.0,11.2961,11.352,11.2899,11.3458,73200.0
2007-11-29 12:00:00,18.24,18.28,18.19,18.21,87000.0,11.3396,11.3645,11.3085,11.3209,87000.0
2007-11-29 12:10:00,18.21,18.21,18.12,18.12,70900.0,11.3209,11.3209,11.265,11.265,70900.0
2007-11-29 12:20:00,18.12,18.16,18.11,18.15,21100.0,11.265,11.2899,11.2588,11.2836,21100.0
2007-11-29 12:30:00,18.15,18.18,18.14,18.17,32200.0,11.2836,11.3023,11.2774,11.2961,32200.0
2007-11-29 12:40:00,18.17,18.19,18.11,18.12,117400.0,11.2961,11.3085,11.2588,11.265,117400.0
2007-11-29 12:50:00,18.11,18.18,18.1,18.12,58000.0,11.2588,11.3023,11.2526,11.265,58000.0
2007-11-29 13:00:00,18.11,18.12,18.05,18.08,90900.0,11.2588,11.265,11.2215,11.2401,90900.0
2007-11-29 13:10:00,18.08,18.1,18.05,18.09,29500.0,11.2401,11.2526,11.2215,11.2463,29500.0
2007-11-29 13:20:00,18.09,18.1,18.04,18.07,74700.0,11.2463,11.2526,11.2153,11.2339,74700.0
2007-11-29 13:30:00,18.07,18.11,18.06,18.09,37300.0,11.2339,11.2588,11.2277,11.2463,37300.0
2007-11-29 13:40:00,18.09,18.09,18.0,18.05,60800.0,11.2463,11.2463,11.1904,11.2215,60800.0
2007-11-29 13:50:00,18.05,18.16,18.05,18.11,62900.0,11.2215,11.2899,11.2215,11.2588,62900.0
2007-11-29 14:00:00,18.11,18.12,18.01,18.04,62600.0,11.2588,11.265,11.1966,11.2153,62600.0
2007-11-29 14:10:00,18.04,18.12,18.04,18.1,154900.0,11.2153,11.265,11.2153,11.2526,154900.0
2007-11-29 14:20:00,18.1,18.11,18.06,18.1,71100.0,11.2526,11.2588,11.2277,11.2526,71100.0
2007-11-29 14:30:00,18.11,18.11,18.05,18.09,52900.0,11.2588,11.2588,11.2215,11.2463,52900.0
2007-11-29 14:40:00,18.09,18.13,18.09,18.1,54300.0,11.2463,11.2712,11.2463,11.2526,54300.0
2007-11-29 14:50:00,18.1,18.12,18.06,18.09,81000.0,11.2526,11.265,11.2277,11.2463,81000.0
2007-11-29 15:00:00,18.1,18.14,18.09,18.09,90000.0,11.2526,11.2774,11.2463,11.2463,90000.0
2007-11-29 15:10:00,18.11,18.11,18.08,18.1,74700.0,11.2588,11.2588,11.2401,11.2526,74700.0
2007-11-29 15:20:00,18.1,18.12,18.07,18.12,53400.0,11.2526,11.265,11.2339,11.265,53400.0
2007-11-29 15:30:00,18.12,18.13,18.09,18.09,74900.0,11.265,11.2712,11.2463,11.2463,74900.0
2007-11-29 15:40:00,18.09,18.2,18.05,18.17,165100.0,11.2463,11.3147,11.2215,11.2961,165100.0
2007-11-29 15:50:00,18.17,18.21,18.13,18.19,143100.0,11.2961,11.3209,11.2712,11.3085,143100.0
2007-11-30 09:30:00,18.45,18.7,18.39,18.49,277000.0,11.4702,11.6256,11.4329,11.495,277000.0
2007-11-30 09:40:00,18.49,18.58,18.33,18.36,171300.0,11.495,11.551,11.3956,11.4142,171300.0
2007-11-30 09:50:00,18.36,18.36,18.26,18.29,80400.0,11.4142,11.4142,11.352,11.3707,80400.0
2007-11-30 10:00:00,18.3,18.39,18.27,18.38,110300.0,11.3769,11.4329,11.3582,11.4266,110300.0
2007-11-30 10:10:00,18.38,18.39,18.28,18.35,79400.0,11.4266,11.4329,11.3645,11.408,79400.0
2007-11-30 10:20:00,18.35,18.37,18.31,18.36,88300.0,11.408,11.4204,11.3831,11.4142,88300.0
2007-11-30 10:30:00,18.36,18.38,18.31,18.33,96900.0,11.4142,11.4266,11.3831,11.3956,96900.0
2007-11-30 10:40:00,18.32,18.34,18.31,18.32,47400.0,11.3893,11.4018,11.3831,11.3893,47400.0
2007-11-30 10:50:00,18.31,18.39,18.29,18.33,93100.0,11.3831,11.4329,11.3707,11.3956,93100.0
2007-11-30 11:00:00,18.34,18.34,18.28,18.31,148400.0,11.4018,11.4018,11.3645,11.3831,148400.0
2007-11-30 11:10:00,18.31,18.34,18.3,18.32,88700.0,11.3831,11.4018,11.3769,11.3893,88700.0
2007-11-30 11:20:00,18.32,18.35,18.3,18.35,72600.0,11.3893,11.408,11.3769,11.408,72600.0
2007-11-30 11:30:00,18.34,18.36,18.29,18.3,153200.0,11.4018,11.4142,11.3707,11.3769,153200.0
2007-11-30 11:40:00,18.3,18.33,18.27,18.31,39700.0,11.3769,11.3956,11.3582,11.3831,39700.0
2007-11-30 11:50:00,18.31,18.35,18.3,18.33,48800.0,11.3831,11.408,11.3769,11.3956,48800.0
2007-11-30 12:00:00,18.33,18.34,18.31,18.31,32200.0,11.3956,11.4018,11.3831,11.3831,32200.0
2007-11-30 12:10:00,18.31,18.34,18.26,18.28,63800.0,11.3831,11.4018,11.352,11.3645,63800.0
2007-11-30 12:20:00,18.29,18.31,18.24,18.3,40800.0,11.3707,11.3831,11.3396,11.3769,40800.0
2007-11-30 12:30:00,18.29,18.31,18.25,18.29,59800.0,11.3707,11.3831,11.3458,11.3707,59800.0
2007-11-30 12:40:00,18.29,18.3,18.24,18.26,52600.0,11.3707,11.3769,11.3396,11.352,52600.0
2007-11-30 12:50:00,18.25,18.31,18.25,18.29,52500.0,11.3458,11.3831,11.3458,11.3707,52500.0
2007-11-30 13:00:00,18.3,18.3,18.28,18.3,37700.0,11.3769,11.3769,11.3645,11.3769,37700.0
2007-11-30 13:10:00,18.3,18.38,18.29,18.37,68200.0,11.3769,11.4266,11.3707,11.4204,68200.0
2007-11-30 13:20:00,18.38,18.45,18.37,18.41,74100.0,11.4266,11.4702,11.4204,11.4453,74100.0
2007-11-30 13:30:00,18.41,18.44,18.36,18.36,88800.0,11.4453,11.4639,11.4142,11.4142,88800.0
2007-11-30 13:40:00,18.36,18.38,18.31,18.32,43200.0,11.4142,11.4266,11.3831,11.3893,43200.0
2007-11-30 13:50:00,18.32,18.37,18.31,18.33,48400.0,11.3893,11.4204,11.3831,11.3956,48400.0
2007-11-30 14:00:00,18.34,18.36,18.26,18.32,114000.0,11.4018,11.4142,11.352,11.3893,114000.0
2007-11-30 14:10:00,18.32,18.33,18.28,18.3,119900.0,11.3893,11.3956,11.3645,11.3769,119900.0
2007-11-30 14:20:00,18.3,18.3,18.26,18.27,53500.0,11.3769,11.3769,11.352,11.3582,53500.0
2007-11-30 14:30:00,18.27,18.34,18.25,18.33,88700.0,11.3582,11.4018,11.3458,11.3956,88700.0
2007-11-30 14:40:00,18.33,18.34,18.27,18.27,90700.0,11.3956,11.4018,11.3582,11.3582,90700.0
2007-11-30 14:50:00,18.27,18.28,18.24,18.26,101200.0,11.3582,11.3645,11.3396,11.352,101200.0
2007-11-30 15:00:00,18.26,18.28,18.17,18.18,118600.0,11.352,11.3645,11.2961,11.3023,118600.0
2007-11-30 15:10:00,18.19,18.21,18.13,18.21,94300.0,11.3085,11.3209,11.2712,11.3209,94300.0
2007-11-30 15:20:00,18.21,18.26,18.18,18.22,158900.0,11.3209,11.352,11.3023,11.3272,158900.0
2007-11-30 15:30:00,18.21,18.47,18.2,18.3,366100.0,11.3209,11.4826,11.3147,11.3769,366100.0
2007-11-30 15:40:00,18.3,18.38,18.28,18.31,246700.0,11.3769,11.4266,11.3645,11.3831,246700.0
2007-11-30 15:50:00,18.31,18.41,18.29,18.4,337300.0,11.3831,11.4453,11.3707,11.4391,337300.0
2007-12-03 09:30:00,18.64,18.64,18.18,18.25,162400.0,11.5883,11.5883,11.3023,11.3458,162400.0
2007-12-03 09:40:00,18.25,18.4,18.18,18.4,93400.0,11.3458,11.4391,11.3023,11.4391,93400.0
2007-12-03 09:50:00,18.4,18.42,18.34,18.36,82500.0,11.4391,11.4515,11.4018,11.4142,82500.0
2007-12-03 10:00:00,18.36,18.38,18.16,18.18,132500.0,11.4142,11.4266,11.2899,11.3023,132500.0
2007-12-03 10:10:00,18.18,18.2,18.16,18.19,91300.0,11.3023,11.3147,11.2899,11.3085,91300.0
2007-12-03 10:20:00,18.19,18.28,18.18,18.22,142100.0,11.3085,11.3645,11.3023,11.3272,142100.0
2007-12-03 10:30:00,18.22,18.32,18.21,18.25,145400.0,11.3272,11.3893,11.3209,11.3458,145400.0
2007-12-03 10:40:00,18.26,18.3,18.2,18.23,104200.0,11.352,11.3769,11.3147,11.3334,104200.0
2007-12-03 10:50:00,18.22,18.27,18.19,18.26,95800.0,11.3272,11.3582,11.3085,11.352,95800.0
2007-12-03 11:00:00,18.26,18.29,18.24,18.27,72000.0,11.352,11.3707,11.3396,11.3582,72000.0
2007-12-03 11:10:00,18.27,18.28,18.24,18.24,43400.0,11.3582,11.3645,11.3396,11.3396,43400.0
2007-12-03 11:20:00,18.24,18.28,18.24,18.28,72400.0,11.3396,11.3645,11.3396,11.3645,72400.0
2007-12-03 11:30:00,18.26,18.32,18.26,18.31,26800.0,11.352,11.3893,11.352,11.3831,26800.0
2007-12-03 11:40:00,18.31,18.32,18.31,18.32,29300.0,11.3831,11.3893,11.3831,11.3893,29300.0
2007-12-03 11:50:00,18.31,18.32,18.27,18.29,61100.0,11.3831,11.3893,11.3582,11.3707,61100.0
2007-12-03 12:00:00,18.29,18.3,18.26,18.29,27300.0,11.3707,11.3769,11.352,11.3707,27300.0
2007-12-03 12:10:00,18.3,18.31,18.26,18.3,39900.0,11.3769,11.3831,11.352,11.3769,39900.0
2007-12-03 12:20:00,18.3,18.3,18.29,18.29,26100.0,11.3769,11.3769,11.3707,11.3707,26100.0
2007-12-03 12:30:00,18.31,18.37,18.29,18.34,54100.0,11.3831,11.4204,11.3707,11.4018,54100.0
2007-12-03 12:40:00,18.35,18.35,18.33,18.34,41000.0,11.408,11.408,11.3956,11.4018,41000.0
2007-12-03 12:50:00,18.34,18.36,18.28,18.29,84100.0,11.4018,11.4142,11.3645,11.3707,84100.0
2007-12-03 13:00:00,18.29,18.3,18.24,18.25,37800.0,11.3707,11.3769,11.3396,11.3458,37800.0
2007-12-03 13:10:00,18.25,18.25,18.24,18.25,27500.0,11.3458,11.3458,11.3396,11.3458,27500.0
2007-12-03 13:20:00,18.25,18.26,18.21,18.23,48700.0,11.3458,11.352,11.3209,11.3334,48700.0
2007-12-03 13:30:00,18.22,18.23,18.15,18.18,79100.0,11.3272,11.3334,11.2836,11.3023,79100.0
2007-12-03 13:40:00,18.18,18.18,18.15,18.17,77500.0,11.3023,11.3023,11.2836,11.2961,77500.0
2007-12-03 13:50:00,18.18,18.18,18.14,18.16,45400.0,11.3023,11.3023,11.2774,11.2899,45400.0
2007-12-03 14:00:00,18.16,18.28,18.15,18.27,101500.0,11.2899,11.3645,11.2836,11.3582,101500.0
2007-12-03 14:10:00,18.27,18.3,18.23,18.29,71900.0,11.3582,11.3769,11.3334,11.3707,71900.0
2007-12-03 14:20:00,18.29,18.3,18.28,18.3,41400.0,11.3707,11.3769,11.3645,11.3769,41400.0
2007-12-03 14:30:00,18.3,18.34,18.27,18.29,178300.0,11.3769,11.4018,11.3582,11.3707,178300.0
2007-12-03 14:40:00,18.3,18.31,18.25,18.27,104500.0,11.3769,11.3831,11.3458,11.3582,104500.0
2007-12-03 14:50:00,18.27,18.35,18.26,18.34,66300.0,11.3582,11.408,11.352,11.4018,66300.0
2007-12-03 15:00:00,18.34,18.36,18.28,18.28,69600.0,11.4018,11.4142,11.3645,11.3645,69600.0
2007-12-03 15:10:00,18.29,18.34,18.26,18.34,42900.0,11.3707,11.4018,11.352,11.4018,42900.0
2007-12-03 15:20:00,18.33,18.38,18.33,18.35,77700.0,11.3956,11.4266,11.3956,11.408,77700.0
2007-12-03 15:30:00,18.35,18.36,18.34,18.34,88800.0,11.408,11.4142,11.4018,11.4018,88800.0
2007-12-03 15:40:00,18.34,18.38,18.33,18.35,183700.0,11.4018,11.4266,11.3956,11.408,183700.0
2007-12-03 15:50:00,18.35,18.35,18.29,18.34,163200.0,11.408,11.408,11.3707,11.4018,163200.0
2007-12-04 09:30:00,18.23,18.42,18.19,18.2,97400.0,11.3334,11.4515,11.3085,11.3147,97400.0
2007-12-04 09:40:00,18.2,18.31,18.1,18.29,103500.0,11.3147,11.3831,11.2526,11.3707,103500.0
2007-12-04 09:50:00,18.29,18.42,18.25,18.38,83200.0,11.3707,11.4515,11.3458,11.4266,83200.0
2007-12-04 10:00:00,18.38,18.38,18.31,18.33,54500.0,11.4266,11.4266,11.3831,11.3956,54500.0
2007-12-04 10:10:00,18.33,18.34,18.29,18.3,37200.0,11.3956,11.4018,11.3707,11.3769,37200.0
2007-12-04 10:20:00,18.29,18.34,18.27,18.34,36900.0,11.3707,11.4018,11.3582,11.4018,36900.0
2007-12-04 10:30:00,18.34,18.36,18.33,18.34,41800.0,11.4018,11.4142,11.3956,11.4018,41800.0
2007-12-04 10:40:00,18.33,18.37,18.31,18.31,69600.0,11.3956,11.4204,11.3831,11.3831,69600.0
2007-12-04 10:50:00,18.31,18.33,18.29,18.31,31400.0,11.3831,11.3956,11.3707,11.3831,31400.0
2007-12-04 11:00:00,18.31,18.36,18.3,18.36,30900.0,11.3831,11.4142,11.3769,11.4142,30900.0
2007-12-04 11:10:00,18.36,18.37,18.33,18.36,34100.0,11.4142,11.4204,11.3956,11.4142,34100.0
2007-12-04 11:20:00,18.36,18.41,18.36,18.38,54800.0,11.4142,11.4453,11.4142,11.4266,54800.0
2007-12-04 11:30:00,18.38,18.38,18.33,18.35,53200.0,11.4266,11.4266,11.3956,11.408,53200.0
2007-12-04 11:40:00,18.35,18.4,18.34,18.39,38400.0,11.408,11.4391,11.4018,11.4329,38400.0
2007-12-04 11:50:00,18.38,18.42,18.38,18.39,45000.0,11.4266,11.4515,11.4266,11.4329,45000.0
2007-12-04 12:00:00,18.4,18.47,18.39,18.45,44700.0,11.4391,11.4826,11.4329,11.4702,44700.0
2007-12-04 12:10:00,18.45,18.49,18.43,18.48,63100.0,11.4702,11.495,11.4577,11.4888,63100.0
2007-12-04 12:20:00,18.48,18.52,18.47,18.51,46000.0,11.4888,11.5137,11.4826,11.5075,46000.0
2007-12-04 12:30:00,18.51,18.51,18.49,18.49,34900.0,11.5075,11.5075,11.495,11.495,34900.0
2007-12-04 12:40:00,18.5,18.58,18.49,18.57,69700.0,11.5012,11.551,11.495,11.5448,69700.0
2007-12-04 12:50:00,18.57,18.57,18.54,18.56,33300.0,11.5448,11.5448,11.5261,11.5385,33300.0
2007-12-04 13:00:00,18.55,18.57,18.53,18.53,46400.0,11.5323,11.5448,11.5199,11.5199,46400.0
2007-12-04 13:10:00,18.53,18.54,18.51,18.52,20000.0,11.5199,11.5261,11.5075,11.5137,20000.0
2007-12-04 13:20:00,18.52,18.52,18.5,18.5,28300.0,11.5137,11.5137,11.5012,11.5012,28300.0
2007-12-04 13:30:00,18.49,18.5,18.48,18.49,31600.0,11.495,11.5012,11.4888,11.495,31600.0
2007-12-04 13:40:00,18.49,18.51,18.48,18.48,22700.0,11.495,11.5075,11.4888,11.4888,22700.0
2007-12-04 13:50:00,18.49,18.49,18.45,18.47,32300.0,11.495,11.495,11.4702,11.4826,32300.0
2007-12-04 14:00:00,18.47,18.48,18.42,18.48,70100.0,11.4826,11.4888,11.4515,11.4888,70100.0
2007-12-04 14:10:00,18.48,18.5,18.44,18.48,55800.0,11.4888,11.5012,11.4639,11.4888,55800.0
2007-12-04 14:20:00,18.48,18.5,18.43,18.47,49400.0,11.4888,11.5012,11.4577,11.4826,49400.0
2007-12-04 14:30:00,18.46,18.49,18.45,18.48,31900.0,11.4764,11.495,11.4702,11.4888,31900.0
2007-12-04 14:40:00,18.47,18.5,18.45,18.48,66700.0,11.4826,11.5012,11.4702,11.4888,66700.0
2007-12-04 14:50:00,18.48,18.52,18.48,18.5,71200.0,11.4888,11.5137,11.4888,11.5012,71200.0
2007-12-04 15:00:00,18.5,18.51,18.46,18.49,69800.0,11.5012,11.5075,11.4764,11.495,69800.0
2007-12-04 15:10:00,18.5,18.51,18.47,18.49,68300.0,11.5012,11.5075,11.4826,11.495,68300.0
2007-12-04 15:20:00,18.49,18.51,18.48,18.49,80300.0,11.495,11.5075,11.4888,11.495,80300.0
2007-12-04 15:30:00,18.49,18.52,18.47,18.47,107600.0,11.495,11.5137,11.4826,11.4826,107600.0
2007-12-04 15:40:00,18.47,18.49,18.45,18.47,101600.0,11.4826,11.495,11.4702,11.4826,101600.0
2007-12-04 15:50:00,18.47,18.48,18.38,18.39,194500.0,11.4826,11.4888,11.4266,11.4329,194500.0
2007-12-05 09:30:00,18.52,18.65,18.42,18.48,157800.0,11.5137,11.5945,11.4515,11.4888,157800.0
2007-12-05 09:40:00,18.48,18.52,18.4,18.49,93700.0,11.4888,11.5137,11.4391,11.495,93700.0
2007-12-05 09:50:00,18.49,18.53,18.45,18.47,82200.0,11.495,11.5199,11.4702,11.4826,82200.0
2007-12-05 10:00:00,18.47,18.57,18.43,18.51,127500.0,11.4826,11.5448,11.4577,11.5075,127500.0
2007-12-05 10:10:00,18.51,18.54,18.44,18.45,54200.0,11.5075,11.5261,11.4639,11.4702,54200.0
2007-12-05 10:20:00,18.45,18.52,18.41,18.52,71000.0,11.4702,11.5137,11.4453,11.5137,71000.0
2007-12-05 10:30:00,18.52,18.52,18.46,18.51,116600.0,11.5137,11.5137,11.4764,11.5075,116600.0
2007-12-05 10:40:00,18.51,18.62,18.51,18.6,81700.0,11.5075,11.5758,11.5075,11.5634,81700.0
2007-12-05 10:50:00,18.6,18.61,18.56,18.59,73000.0,11.5634,11.5696,11.5385,11.5572,73000.0
2007-12-05 11:00:00,18.58,18.59,18.53,18.57,74500.0,11.551,11.5572,11.5199,11.5448,74500.0
2007-12-05 11:10:00,18.57,18.7,18.56,18.7,78900.0,11.5448,11.6256,11.5385,11.6256,78900.0
2007-12-05 11:20:00,18.71,18.71,18.66,18.7,73700.0,11.6318,11.6318,11.6007,11.6256,73700.0
2007-12-05 11:30:00,18.7,18.73,18.68,18.7,40100.0,11.6256,11.6442,11.6131,11.6256,40100.0
2007-12-05 11:40:00,18.7,18.75,18.7,18.72,76300.0,11.6256,11.6567,11.6256,11.638,76300.0
2007-12-05 11:50:00,18.72,18.73,18.66,18.66,99600.0,11.638,11.6442,11.6007,11.6007,99600.0
2007-12-05 12:00:00,18.67,18.68,18.61,18.61,98100.0,11.6069,11.6131,11.5696,11.5696,98100.0
2007-12-05 12:10:00,18.61,18.65,18.6,18.64,57000.0,11.5696,11.5945,11.5634,11.5883,57000.0
2007-12-05 12:20:00,18.64,18.64,18.6,18.63,34200.0,11.5883,11.5883,11.5634,11.5821,34200.0
2007-12-05 12:30:00,18.64,18.66,18.61,18.63,57500.0,11.5883,11.6007,11.5696,11.5821,57500.0
2007-12-05 12:40:00,18.62,18.7,18.62,18.66,63700.0,11.5758,11.6256,11.5758,11.6007,63700.0
2007-12-05 12:50:00,18.67,18.67,18.41,18.5,138600.0,11.6069,11.6069,11.4453,11.5012,138600.0
2007-12-05 13:00:00,18.49,18.54,18.42,18.43,67300.0,11.495,11.5261,11.4515,11.4577,67300.0
2007-12-05 13:10:00,18.42,18.47,18.4,18.42,68000.0,11.4515,11.4826,11.4391,11.4515,68000.0
2007-12-05 13:20:00,18.42,18.47,18.4,18.45,46100.0,11.4515,11.4826,11.4391,11.4702,46100.0
2007-12-05 13:30:00,18.46,18.55,18.45,18.51,65200.0,11.4764,11.5323,11.4702,11.5075,65200.0
2007-12-05 13:40:00,18.51,18.56,18.51,18.55,45400.0,11.5075,11.5385,11.5075,11.5323,45400.0
2007-12-05 13:50:00,18.55,18.59,18.54,18.58,46600.0,11.5323,11.5572,11.5261,11.551,46600.0
2007-12-05 14:00:00,18.57,18.63,18.54,18.6,56400.0,11.5448,11.5821,11.5261,11.5634,56400.0
2007-12-05 14:10:00,18.61,18.61,18.53,18.55,49300.0,11.5696,11.5696,11.5199,11.5323,49300.0
2007-12-05 14:20:00,18.54,18.54,18.4,18.43,71300.0,11.5261,11.5261,11.4391,11.4577,71300.0
2007-12-05 14:30:00,18.43,18.5,18.43,18.48,41000.0,11.4577,11.5012,11.4577,11.4888,41000.0
2007-12-05 14:40:00,18.49,18.52,18.49,18.51,42000.0,11.495,11.5137,11.495,11.5075,42000.0
2007-12-05 14:50:00,18.51,18.51,18.42,18.5,69100.0,11.5075,11.5075,11.4515,11.5012,69100.0
2007-12-05 15:00:00,18.5,18.5,18.48,18.49,32100.0,11.5012,11.5012,11.4888,11.495,32100.0
2007-12-05 15:10:00,18.49,18.54,18.48,18.54,108200.0,11.495,11.5261,11.4888,11.5261,108200.0
2007-12-05 15:20:00,18.53,18.56,18.52,18.52,56700.0,11.5199,11.5385,11.5137,11.5137,56700.0
2007-12-05 15:30:00,18.52,18.66,18.51,18.66,99500.0,11.5137,11.6007,11.5075,11.6007,99500.0
2007-12-05 15:40:00,18.65,18.7,18.62,18.64,189400.0,11.5945,11.6256,11.5758,11.5883,189400.0
2007-12-05 15:50:00,18.64,18.67,18.61,18.66,175200.0,11.5883,11.6069,11.5696,11.6007,175200.0
2007-12-06 09:30:00,18.65,18.71,18.54,18.65,105500.0,11.5945,11.6318,11.5261,11.5945,105500.0
2007-12-06 09:40:00,18.65,18.78,18.65,18.73,85000.0,11.5945,11.6753,11.5945,11.6442,85000.0
2007-12-06 09:50:00,18.73,18.81,18.64,18.76,106300.0,11.6442,11.694,11.5883,11.6629,106300.0
2007-12-06 10:00:00,18.76,18.8,18.71,18.78,68000.0,11.6629,11.6877,11.6318,11.6753,68000.0
2007-12-06 10:10:00,18.78,18.85,18.77,18.8,56300.0,11.6753,11.7188,11.6691,11.6877,56300.0
2007-12-06 10:20:00,18.79,18.84,18.75,18.78,67900.0,11.6815,11.7126,11.6567,11.6753,67900.0
2007-12-06 10:30:00,18.8,18.81,18.75,18.8,61100.0,11.6877,11.694,11.6567,11.6877,61100.0
2007-12-06 10:40:00,18.81,18.9,18.8,18.89,78200.0,11.694,11.7499,11.6877,11.7437,78200.0
2007-12-06 10:50:00,18.89,18.92,18.88,18.91,73800.0,11.7437,11.7623,11.7375,11.7561,73800.0
2007-12-06 11:00:00,18.91,18.91,18.82,18.84,68100.0,11.7561,11.7561,11.7002,11.7126,68100.0
2007-12-06 11:10:00,18.84,18.92,18.83,18.92,102400.0,11.7126,11.7623,11.7064,11.7623,102400.0
2007-12-06 11:20:00,18.92,18.96,18.91,18.95,70500.0,11.7623,11.7872,11.7561,11.781,70500.0
2007-12-06 11:30:00,18.95,18.97,18.95,18.96,38500.0,11.781,11.7934,11.781,11.7872,38500.0
2007-12-06 11:40:00,18.97,19.04,18.96,19.01,76700.0,11.7934,11.8369,11.7872,11.8183,76700.0
2007-12-06 11:50:00,19.01,19.02,18.97,19.01,42000.0,11.8183,11.8245,11.7934,11.8183,42000.0
2007-12-06 12:00:00,19.01,19.07,19.01,19.05,38000.0,11.8183,11.8556,11.8183,11.8432,38000.0
2007-12-06 12:10:00,19.06,19.06,19.0,19.02,47400.0,11.8494,11.8494,11.8121,11.8245,47400.0
2007-12-06 12:20:00,19.03,19.06,19.01,19.06,37900.0,11.8307,11.8494,11.8183,11.8494,37900.0
2007-12-06 12:30:00,19.07,19.1,19.06,19.1,58200.0,11.8556,11.8743,11.8494,11.8743,58200.0
2007-12-06 12:40:00,19.1,19.1,19.06,19.08,48300.0,11.8743,11.8743,11.8494,11.8618,48300.0
2007-12-06 12:50:00,19.07,19.1,19.06,19.09,30800.0,11.8556,11.8743,11.8494,11.868,30800.0
2007-12-06 13:00:00,19.1,19.12,19.09,19.11,28700.0,11.8743,11.8867,11.868,11.8805,28700.0
2007-12-06 13:10:00,19.11,19.12,19.05,19.06,34400.0,11.8805,11.8867,11.8432,11.8494,34400.0
2007-12-06 13:20:00,19.05,19.07,19.01,19.01,47900.0,11.8432,11.8556,11.8183,11.8183,47900.0
2007-12-06 13:30:00,19.01,19.02,18.92,18.96,77500.0,11.8183,11.8245,11.7623,11.7872,77500.0
2007-12-06 13:40:00,18.97,19.05,18.97,19.01,47800.0,11.7934,11.8432,11.7934,11.8183,47800.0
2007-12-06 13:50:00,19.01,19.03,18.96,18.99,43100.0,11.8183,11.8307,11.7872,11.8059,43100.0
2007-12-06 14:00:00,18.99,19.09,18.98,19.08,72700.0,11.8059,11.868,11.7996,11.8618,72700.0
2007-12-06 14:10:00,19.08,19.14,19.07,19.14,55600.0,11.8618,11.8991,11.8556,11.8991,55600.0
2007-12-06 14:20:00,19.14,19.17,19.14,19.14,67500.0,11.8991,11.9178,11.8991,11.8991,67500.0
2007-12-06 14:30:00,19.15,19.24,19.15,19.23,82200.0,11.9053,11.9613,11.9053,11.9551,82200.0
2007-12-06 14:40:00,19.22,19.24,19.18,19.2,111100.0,11.9489,11.9613,11.924,11.9364,111100.0
2007-12-06 14:50:00,19.19,19.22,19.19,19.2,55600.0,11.9302,11.9489,11.9302,11.9364,55600.0
2007-12-06 15:00:00,19.2,19.27,19.2,19.21,168600.0,11.9364,11.9799,11.9364,11.9426,168600.0
2007-12-06 15:10:00,19.2,19.22,19.2,19.2,84500.0,11.9364,11.9489,11.9364,11.9364,84500.0
2007-12-06 15:20:00,19.21,19.22,19.19,19.19,128100.0,11.9426,11.9489,11.9302,11.9302,128100.0
2007-12-06 15:30:00,19.19,19.21,19.15,19.21,171700.0,11.9302,11.9426,11.9053,11.9426,171700.0
2007-12-06 15:40:00,19.2,19.31,19.2,19.3,137000.0,11.9364,12.0048,11.9364,11.9986,137000.0
2007-12-06 15:50:00,19.31,19.36,19.3,19.32,178600.0,12.0048,12.0359,11.9986,12.011,178600.0
2007-12-07 09:30:00,19.33,19.46,19.33,19.4,108900.0,12.0172,12.0981,12.0172,12.0608,108900.0
2007-12-07 09:40:00,19.41,19.44,19.39,19.4,57700.0,12.067,12.0856,12.0545,12.0608,57700.0
2007-12-07 09:50:00,19.4,19.44,19.3,19.39,105200.0,12.0608,12.0856,11.9986,12.0545,105200.0
2007-12-07 10:00:00,19.38,19.43,19.32,19.41,101000.0,12.0483,12.0794,12.011,12.067,101000.0
2007-12-07 10:10:00,19.4,19.45,19.36,19.4,66700.0,12.0608,12.0918,12.0359,12.0608,66700.0
2007-12-07 10:20:00,19.4,19.4,19.34,19.35,41800.0,12.0608,12.0608,12.0235,12.0297,41800.0
2007-12-07 10:30:00,19.34,19.35,19.32,19.34,33200.0,12.0235,12.0297,12.011,12.0235,33200.0
2007-12-07 10:40:00,19.33,19.35,19.3,19.31,42900.0,12.0172,12.0297,11.9986,12.0048,42900.0
2007-12-07 10:50:00,19.31,19.32,19.27,19.27,41500.0,12.0048,12.011,11.9799,11.9799,41500.0
2007-12-07 11:00:00,19.28,19.32,19.26,19.28,83300.0,11.9862,12.011,11.9737,11.9862,83300.0
2007-12-07 11:10:00,19.27,19.31,19.24,19.27,129400.0,11.9799,12.0048,11.9613,11.9799,129400.0
2007-12-07 11:20:00,19.28,19.36,19.27,19.35,29700.0,11.9862,12.0359,11.9799,12.0297,29700.0
2007-12-07 11:30:00,19.36,19.4,19.35,19.39,50300.0,12.0359,12.0608,12.0297,12.0545,50300.0
2007-12-07 11:40:00,19.39,19.4,19.38,19.39,22300.0,12.0545,12.0608,12.0483,12.0545,22300.0
2007-12-07 11:50:00,19.4,19.41,19.37,19.37,43300.0,12.0608,12.067,12.0421,12.0421,43300.0
2007-12-07 12:00:00,19.37,19.39,19.37,19.37,27200.0,12.0421,12.0545,12.0421,12.0421,27200.0
2007-12-07 12:10:00,19.37,19.38,19.34,19.35,33700.0,12.0421,12.0483,12.0235,12.0297,33700.0
2007-12-07 12:20:00,19.36,19.37,19.35,19.37,24100.0,12.0359,12.0421,12.0297,12.0421,24100.0
2007-12-07 12:30:00,19.36,19.4,19.36,19.4,42500.0,12.0359,12.0608,12.0359,12.0608,42500.0
2007-12-07 12:40:00,19.39,19.41,19.39,19.41,28100.0,12.0545,12.067,12.0545,12.067,28100.0
2007-12-07 12:50:00,19.4,19.42,19.4,19.42,15600.0,12.0608,12.0732,12.0608,12.0732,15600.0
2007-12-07 13:00:00,19.42,19.42,19.41,19.41,19000.0,12.0732,12.0732,12.067,12.067,19000.0
2007-12-07 13:10:00,19.41,19.42,19.32,19.34,36400.0,12.067,12.0732,12.011,12.0235,36400.0
2007-12-07 13:20:00,19.34,19.36,19.26,19.27,54200.0,12.0235,12.0359,11.9737,11.9799,54200.0
2007-12-07 13:30:00,19.28,19.29,19.25,19.26,32100.0,11.9862,11.9924,11.9675,11.9737,32100.0
2007-12-07 13:40:00,19.26,19.39,19.25,19.36,52300.0,11.9737,12.0545,11.9675,12.0359,52300.0
2007-12-07 13:50:00,19.36,19.36,19.32,19.34,33100.0,12.0359,12.0359,12.011,12.0235,33100.0
2007-12-07 14:00:00,19.33,19.36,19.33,19.35,45300.0,12.0172,12.0359,12.0172,12.0297,45300.0
2007-12-07 14:10:00,19.35,19.37,19.31,19.31,45700.0,12.0297,12.0421,12.0048,12.0048,45700.0
2007-12-07 14:20:00,19.31,19.33,19.31,19.33,15200.0,12.0048,12.0172,12.0048,12.0172,15200.0
2007-12-07 14:30:00,19.32,19.39,19.32,19.39,33200.0,12.011,12.0545,12.011,12.0545,33200.0
2007-12-07 14:40:00,19.38,19.39,19.32,19.34,44900.0,12.0483,12.0545,12.011,12.0235,44900.0
2007-12-07 14:50:00,19.34,19.36,19.33,19.36,49100.0,12.0235,12.0359,12.0172,12.0359,49100.0
2007-12-07 15:00:00,19.36,19.45,19.35,19.39,111100.0,12.0359,12.0918,12.0297,12.0545,111100.0
2007-12-07 15:10:00,19.4,19.45,19.39,19.41,64100.0,12.0608,12.0918,12.0545,12.067,64100.0
2007-12-07 15:20:00,19.41,19.43,19.4,19.41,65400.0,12.067,12.0794,12.0608,12.067,65400.0
2007-12-07 15:30:00,19.42,19.42,19.35,19.37,79100.0,12.0732,12.0732,12.0297,12.0421,79100.0
2007-12-07 15:40:00,19.37,19.39,19.3,19.31,139300.0,12.0421,12.0545,11.9986,12.0048,139300.0
2007-12-07 15:50:00,19.32,19.34,19.25,19.31,138500.0,12.011,12.0235,11.9675,12.0048,138500.0
2007-12-10 09:30:00,19.44,19.44,19.29,19.34,81400.0,12.0856,12.0856,11.9924,12.0235,81400.0
2007-12-10 09:40:00,19.34,19.42,19.31,19.42,97400.0,12.0235,12.0732,12.0048,12.0732,97400.0
2007-12-10 09:50:00,19.42,19.68,19.42,19.68,86400.0,12.0732,12.2348,12.0732,12.2348,86400.0
2007-12-10 10:00:00,19.68,19.71,19.62,19.66,130400.0,12.2348,12.2535,12.1975,12.2224,130400.0
2007-12-10 10:10:00,19.66,19.68,19.57,19.63,129500.0,12.2224,12.2348,12.1664,12.2037,129500.0
2007-12-10 10:20:00,19.64,19.67,19.55,19.55,93300.0,12.21,12.2286,12.154,12.154,93300.0
2007-12-10 10:30:00,19.55,19.56,19.51,19.55,78600.0,12.154,12.1602,12.1291,12.154,78600.0
2007-12-10 10:40:00,19.55,19.7,19.55,19.7,87700.0,12.154,12.2473,12.154,12.2473,87700.0
2007-12-10 10:50:00,19.7,19.76,19.62,19.7,227600.0,12.2473,12.2846,12.1975,12.2473,227600.0
2007-12-10 11:00:00,19.71,19.74,19.67,19.7,71800.0,12.2535,12.2721,12.2286,12.2473,71800.0
2007-12-10 11:10:00,19.7,19.72,19.6,19.61,109400.0,12.2473,12.2597,12.1851,12.1913,109400.0
2007-12-10 11:20:00,19.62,19.62,19.54,19.56,46200.0,12.1975,12.1975,12.1478,12.1602,46200.0
2007-12-10 11:30:00,19.57,19.62,19.56,19.62,49100.0,12.1664,12.1975,12.1602,12.1975,49100.0
2007-12-10 11:40:00,19.62,19.66,19.62,19.62,53300.0,12.1975,12.2224,12.1975,12.1975,53300.0
2007-12-10 11:50:00,19.62,19.67,19.62,19.66,56000.0,12.1975,12.2286,12.1975,12.2224,56000.0
2007-12-10 12:00:00,19.65,19.66,19.59,19.61,69600.0,12.2162,12.2224,12.1789,12.1913,69600.0
2007-12-10 12:10:00,19.62,19.64,19.57,19.59,132700.0,12.1975,12.21,12.1664,12.1789,132700.0
2007-12-10 12:20:00,19.59,19.62,19.59,19.62,43000.0,12.1789,12.1975,12.1789,12.1975,43000.0
2007-12-10 12:30:00,19.62,19.66,19.62,19.64,23200.0,12.1975,12.2224,12.1975,12.21,23200.0
2007-12-10 12:40:00,19.64,19.68,19.64,19.67,32700.0,12.21,12.2348,12.21,12.2286,32700.0
2007-12-10 12:50:00,19.67,19.69,19.66,19.69,27300.0,12.2286,12.241,12.2224,12.241,27300.0
2007-12-10 13:00:00,19.68,19.7,19.68,19.69,33200.0,12.2348,12.2473,12.2348,12.241,33200.0
2007-12-10 13:10:00,19.68,19.71,19.66,19.71,116900.0,12.2348,12.2535,12.2224,12.2535,116900.0
2007-12-10 13:20:00,19.72,19.73,19.65,19.65,51400.0,12.2597,12.2659,12.2162,12.2162,51400.0
2007-12-10 13:30:00,19.66,19.66,19.59,19.6,100800.0,12.2224,12.2224,12.1789,12.1851,100800.0
2007-12-10 13:40:00,19.6,19.62,19.59,19.61,62700.0,12.1851,12.1975,12.1789,12.1913,62700.0
2007-12-10 13:50:00,19.6,19.61,19.51,19.52,96200.0,12.1851,12.1913,12.1291,12.1354,96200.0
2007-12-10 14:00:00,19.52,19.55,19.5,19.54,125500.0,12.1354,12.154,12.1229,12.1478,125500.0
2007-12-10 14:10:00,19.54,19.54,19.48,19.49,123800.0,12.1478,12.1478,12.1105,12.1167,123800.0
2007-12-10 14:20:00,19.48,19.5,19.44,19.46,61300.0,12.1105,12.1229,12.0856,12.0981,61300.0
2007-12-10 14:30:00,19.46,19.49,19.45,19.45,74300.0,12.0981,12.1167,12.0918,12.0918,74300.0
2007-12-10 14:40:00,19.46,19.51,19.45,19.45,129300.0,12.0981,12.1291,12.0918,12.0918,129300.0
2007-12-10 14:50:00,19.46,19.46,19.36,19.39,74900.0,12.0981,12.0981,12.0359,12.0545,74900.0
2007-12-10 15:00:00,19.4,19.49,19.39,19.48,61400.0,12.0608,12.1167,12.0545,12.1105,61400.0
2007-12-10 15:10:00,19.48,19.49,19.45,19.47,76900.0,12.1105,12.1167,12.0918,12.1043,76900.0
2007-12-10 15:20:00,19.47,19.56,19.47,19.5,130500.0,12.1043,12.1602,12.1043,12.1229,130500.0
2007-12-10 15:30:00,19.5,19.55,19.47,19.55,109200.0,12.1229,12.154,12.1043,12.154,109200.0
2007-12-10 15:40:00,19.55,19.62,19.54,19.62,179200.0,12.154,12.1975,12.1478,12.1975,179200.0
2007-12-10 15:50:00,19.61,19.65,19.6,19.62,215400.0,12.1913,12.2162,12.1851,12.1975,215400.0
2007-12-11 09:30:00,19.68,19.69,19.38,19.44,100700.0,12.2348,12.241,12.0483,12.0856,100700.0
2007-12-11 09:40:00,19.45,19.54,19.45,19.51,38600.0,12.0918,12.1478,12.0918,12.1291,38600.0
2007-12-11 09:50:00,19.51,19.62,19.47,19.59,54300.0,12.1291,12.1975,12.1043,12.1789,54300.0
2007-12-11 10:00:00,19.59,19.62,19.56,19.62,65400.0,12.1789,12.1975,12.1602,12.1975,65400.0
2007-12-11 10:10:00,19.61,19.64,19.61,19.63,44200.0,12.1913,12.21,12.1913,12.2037,44200.0
2007-12-11 10:20:00,19.64,19.68,19.6,19.62,50800.0,12.21,12.2348,12.1851,12.1975,50800.0
2007-12-11 10:30:00,19.61,19.66,19.61,19.64,49400.0,12.1913,12.2224,12.1913,12.21,49400.0
2007-12-11 10:40:00,19.63,19.65,19.59,19.6,64400.0,12.2037,12.2162,12.1789,12.1851,64400.0
2007-12-11 10:50:00,19.59,19.62,19.59,19.59,72600.0,12.1789,12.1975,12.1789,12.1789,72600.0
2007-12-11 11:00:00,19.59,19.63,19.59,19.62,60000.0,12.1789,12.2037,12.1789,12.1975,60000.0
2007-12-11 11:10:00,19.62,19.65,19.62,19.65,39600.0,12.1975,12.2162,12.1975,12.2162,39600.0
2007-12-11 11:20:00,19.64,19.65,19.62,19.63,27000.0,12.21,12.2162,12.1975,12.2037,27000.0
2007-12-11 11:30:00,19.63,19.63,19.61,19.61,32300.0,12.2037,12.2037,12.1913,12.1913,32300.0
2007-12-11 11:40:00,19.61,19.64,19.6,19.63,39200.0,12.1913,12.21,12.1851,12.2037,39200.0
2007-12-11 11:50:00,19.62,19.64,19.61,19.61,38400.0,12.1975,12.21,12.1913,12.1913,38400.0
2007-12-11 12:00:00,19.61,19.61,19.58,19.58,41900.0,12.1913,12.1913,12.1727,12.1727,41900.0
2007-12-11 12:10:00,19.58,19.61,19.57,19.58,109500.0,12.1727,12.1913,12.1664,12.1727,109500.0
2007-12-11 12:20:00,19.57,19.58,19.47,19.48,143000.0,12.1664,12.1727,12.1043,12.1105,143000.0
2007-12-11 12:30:00,19.47,19.5,19.43,19.49,86400.0,12.1043,12.1229,12.0794,12.1167,86400.0
2007-12-11 12:40:00,19.49,19.5,19.46,19.48,56000.0,12.1167,12.1229,12.0981,12.1105,56000.0
2007-12-11 12:50:00,19.47,19.51,19.46,19.49,93500.0,12.1043,12.1291,12.0981,12.1167,93500.0
2007-12-11 13:00:00,19.49,19.51,19.48,19.51,25700.0,12.1167,12.1291,12.1105,12.1291,25700.0
2007-12-11 13:10:00,19.5,19.54,19.46,19.5,64900.0,12.1229,12.1478,12.0981,12.1229,64900.0
2007-12-11 13:20:00,19.5,19.57,19.49,19.57,67900.0,12.1229,12.1664,12.1167,12.1664,67900.0
2007-12-11 13:30:00,19.56,19.58,19.56,19.58,36800.0,12.1602,12.1727,12.1602,12.1727,36800.0
2007-12-11 13:40:00,19.58,19.64,19.58,19.58,83000.0,12.1727,12.21,12.1727,12.1727,83000.0
2007-12-11 13:50:00,19.58,19.58,19.48,19.5,110500.0,12.1727,12.1727,12.1105,12.1229,110500.0
2007-12-11 14:00:00,19.5,19.58,19.49,19.57,48700.0,12.1229,12.1727,12.1167,12.1664,48700.0
2007-12-11 14:10:00,19.58,19.65,19.26,19.3,189500.0,12.1727,12.2162,11.9737,11.9986,189500.0
2007-12-11 14:20:00,19.32,19.32,18.96,19.09,288100.0,12.011,12.011,11.7872,11.868,288100.0
2007-12-11 14:30:00,19.09,19.1,18.96,19.07,304400.0,11.868,11.8743,11.7872,11.8556,304400.0
2007-12-11 14:40:00,19.07,19.11,18.97,19.0,226700.0,11.8556,11.8805,11.7934,11.8121,226700.0
2007-12-11 14:50:00,19.0,19.01,18.97,18.99,136000.0,11.8121,11.8183,11.7934,11.8059,136000.0
2007-12-11 15:00:00,18.98,18.99,18.85,18.94,180400.0,11.7996,11.8059,11.7188,11.7748,180400.0
2007-12-11 15:10:00,18.94,18.99,18.8,18.81,200800.0,11.7748,11.8059,11.6877,11.694,200800.0
2007-12-11 15:20:00,18.8,18.87,18.69,18.82,147700.0,11.6877,11.7313,11.6194,11.7002,147700.0
2007-12-11 15:30:00,18.82,18.89,18.74,18.76,208100.0,11.7002,11.7437,11.6504,11.6629,208100.0
2007-12-11 15:40:00,18.76,18.77,18.64,18.64,191300.0,11.6629,11.6691,11.5883,11.5883,191300.0
2007-12-11 15:50:00,18.64,18.68,18.6,18.66,326600.0,11.5883,11.6131,11.5634,11.6007,326600.0
2007-12-12 09:30:00,19.13,19.65,19.11,19.27,246300.0,11.8929,12.2162,11.8805,11.9799,246300.0
2007-12-12 09:40:00,19.27,19.29,18.91,18.94,170800.0,11.9799,11.9924,11.7561,11.7748,170800.0
2007-12-12 09:50:00,18.95,19.14,18.94,19.12,184600.0,11.781,11.8991,11.7748,11.8867,184600.0
2007-12-12 10:00:00,19.12,19.13,18.94,19.09,161000.0,11.8867,11.8929,11.7748,11.868,161000.0
2007-12-12 10:10:00,19.09,19.14,19.08,19.12,93300.0,11.868,11.8991,11.8618,11.8867,93300.0
2007-12-12 10:20:00,19.14,19.18,19.1,19.17,71900.0,11.8991,11.924,11.8743,11.9178,71900.0
2007-12-12 10:30:00,19.17,19.17,19.06,19.07,62300.0,11.9178,11.9178,11.8494,11.8556,62300.0
2007-12-12 10:40:00,19.07,19.07,18.88,18.88,89500.0,11.8556,11.8556,11.7375,11.7375,89500.0
2007-12-12 10:50:00,18.88,18.94,18.85,18.85,67900.0,11.7375,11.7748,11.7188,11.7188,67900.0
2007-12-12 11:00:00,18.85,18.98,18.83,18.97,60600.0,11.7188,11.7996,11.7064,11.7934,60600.0
2007-12-12 11:10:00,18.97,19.0,18.88,18.92,83600.0,11.7934,11.8121,11.7375,11.7623,83600.0
2007-12-12 11:20:00,18.91,18.92,18.84,18.86,47400.0,11.7561,11.7623,11.7126,11.725,47400.0
2007-12-12 11:30:00,18.86,19.0,18.85,19.0,70800.0,11.725,11.8121,11.7188,11.8121,70800.0
2007-12-12 11:40:00,18.99,19.0,18.94,18.97,57100.0,11.8059,11.8121,11.7748,11.7934,57100.0
2007-12-12 11:50:00,18.96,19.0,18.95,18.98,38100.0,11.7872,11.8121,11.781,11.7996,38100.0
2007-12-12 12:00:00,18.98,19.0,18.87,18.87,71900.0,11.7996,11.8121,11.7313,11.7313,71900.0
2007-12-12 12:10:00,18.87,18.89,18.84,18.88,54900.0,11.7313,11.7437,11.7126,11.7375,54900.0
2007-12-12 12:20:00,18.87,18.9,18.86,18.87,38400.0,11.7313,11.7499,11.725,11.7313,38400.0
2007-12-12 12:30:00,18.86,18.86,18.75,18.76,53000.0,11.725,11.725,11.6567,11.6629,53000.0
2007-12-12 12:40:00,18.77,18.77,18.66,18.72,75100.0,11.6691,11.6691,11.6007,11.638,75100.0
2007-12-12 12:50:00,18.72,18.76,18.7,18.75,63300.0,11.638,11.6629,11.6256,11.6567,63300.0
2007-12-12 13:00:00,18.74,18.77,18.7,18.75,57300.0,11.6504,11.6691,11.6256,11.6567,57300.0
2007-12-12 13:10:00,18.75,18.78,18.71,18.75,93200.0,11.6567,11.6753,11.6318,11.6567,93200.0
2007-12-12 13:20:00,18.74,18.82,18.74,18.78,66100.0,11.6504,11.7002,11.6504,11.6753,66100.0
2007-12-12 13:30:00,18.77,18.9,18.77,18.88,91000.0,11.6691,11.7499,11.6691,11.7375,91000.0
2007-12-12 13:40:00,18.88,18.94,18.84,18.87,90500.0,11.7375,11.7748,11.7126,11.7313,90500.0
2007-12-12 13:50:00,18.87,18.88,18.79,18.8,102700.0,11.7313,11.7375,11.6815,11.6877,102700.0
2007-12-12 14:00:00,18.8,18.84,18.76,18.8,86000.0,11.6877,11.7126,11.6629,11.6877,86000.0
2007-12-12 14:10:00,18.79,18.85,18.78,18.84,39500.0,11.6815,11.7188,11.6753,11.7126,39500.0
2007-12-12 14:20:00,18.84,18.84,18.75,18.75,79000.0,11.7126,11.7126,11.6567,11.6567,79000.0
2007-12-12 14:30:00,18.75,18.78,18.71,18.77,50300.0,11.6567,11.6753,11.6318,11.6691,50300.0
2007-12-12 14:40:00,18.77,18.8,18.76,18.79,63300.0,11.6691,11.6877,11.6629,11.6815,63300.0
2007-12-12 14:50:00,18.8,18.83,18.73,18.73,68500.0,11.6877,11.7064,11.6442,11.6442,68500.0
2007-12-12 15:00:00,18.73,18.73,18.62,18.69,134200.0,11.6442,11.6442,11.5758,11.6194,134200.0
2007-12-12 15:10:00,18.69,18.7,18.45,18.54,208600.0,11.6194,11.6256,11.4702,11.5261,208600.0
2007-12-12 15:20:00,18.54,18.64,18.53,18.61,180300.0,11.5261,11.5883,11.5199,11.5696,180300.0
2007-12-12 15:30:00,18.61,18.62,18.54,18.59,161400.0,11.5696,11.5758,11.5261,11.5572,161400.0
2007-12-12 15:40:00,18.6,18.78,18.57,18.77,217300.0,11.5634,11.6753,11.5448,11.6691,217300.0
2007-12-12 15:50:00,18.77,18.88,18.73,18.83,290200.0,11.6691,11.7375,11.6442,11.7064,290200.0
2007-12-13 09:30:00,18.7,18.88,18.57,18.58,138500.0,11.6256,11.7375,11.5448,11.551,138500.0
2007-12-13 09:40:00,18.58,18.58,18.27,18.28,182500.0,11.551,11.551,11.3582,11.3645,182500.0
2007-12-13 09:50:00,18.28,18.29,18.13,18.17,284900.0,11.3645,11.3707,11.2712,11.2961,284900.0
2007-12-13 10:00:00,18.16,18.26,18.1,18.23,272800.0,11.2899,11.352,11.2526,11.3334,272800.0
2007-12-13 10:10:00,18.23,18.29,18.09,18.24,160700.0,11.3334,11.3707,11.2463,11.3396,160700.0
2007-12-13 10:20:00,18.24,18.34,18.15,18.15,166500.0,11.3396,11.4018,11.2836,11.2836,166500.0
2007-12-13 10:30:00,18.17,18.22,18.07,18.13,117200.0,11.2961,11.3272,11.2339,11.2712,117200.0
2007-12-13 10:40:00,18.13,18.16,18.06,18.09,135000.0,11.2712,11.2899,11.2277,11.2463,135000.0
2007-12-13 10:50:00,18.09,18.1,17.88,17.92,160900.0,11.2463,11.2526,11.1158,11.1407,160900.0
2007-12-13 11:00:00,17.91,17.95,17.85,17.92,192800.0,11.1344,11.1593,11.0971,11.1407,192800.0
2007-12-13 11:10:00,17.92,17.93,17.83,17.86,134700.0,11.1407,11.1469,11.0847,11.1034,134700.0
2007-12-13 11:20:00,17.86,17.92,17.82,17.91,146400.0,11.1034,11.1407,11.0785,11.1344,146400.0
2007-12-13 11:30:00,17.91,18.02,17.9,18.02,141400.0,11.1344,11.2028,11.1282,11.2028,141400.0
2007-12-13 11:40:00,18.01,18.05,18.0,18.03,156800.0,11.1966,11.2215,11.1904,11.209,156800.0
2007-12-13 11:50:00,18.03,18.06,18.02,18.04,89500.0,11.209,11.2277,11.2028,11.2153,89500.0
2007-12-13 12:00:00,18.05,18.15,18.02,18.13,150500.0,11.2215,11.2836,11.2028,11.2712,150500.0
2007-12-13 12:10:00,18.13,18.17,18.12,18.12,81000.0,11.2712,11.2961,11.265,11.265,81000.0
2007-12-13 12:20:00,18.12,18.15,18.07,18.08,95800.0,11.265,11.2836,11.2339,11.2401,95800.0
2007-12-13 12:30:00,18.08,18.09,18.01,18.02,54800.0,11.2401,11.2463,11.1966,11.2028,54800.0
2007-12-13 12:40:00,18.02,18.02,17.98,18.0,81200.0,11.2028,11.2028,11.178,11.1904,81200.0
2007-12-13 12:50:00,18.0,18.05,18.0,18.02,32000.0,11.1904,11.2215,11.1904,11.2028,32000.0
2007-12-13 13:00:00,18.03,18.09,18.02,18.09,52700.0,11.209,11.2463,11.2028,11.2463,52700.0
2007-12-13 13:10:00,18.1,18.1,18.02,18.06,79500.0,11.2526,11.2526,11.2028,11.2277,79500.0
2007-12-13 13:20:00,18.05,18.08,18.0,18.05,81900.0,11.2215,11.2401,11.1904,11.2215,81900.0
2007-12-13 13:30:00,18.05,18.08,18.02,18.02,49900.0,11.2215,11.2401,11.2028,11.2028,49900.0
2007-12-13 13:40:00,18.02,18.06,18.0,18.04,77900.0,11.2028,11.2277,11.1904,11.2153,77900.0
2007-12-13 13:50:00,18.05,18.09,18.04,18.09,59200.0,11.2215,11.2463,11.2153,11.2463,59200.0
2007-12-13 14:00:00,18.08,18.17,18.05,18.15,126800.0,11.2401,11.2961,11.2215,11.2836,126800.0
2007-12-13 14:10:00,18.16,18.2,18.13,18.2,82600.0,11.2899,11.3147,11.2712,11.3147,82600.0
2007-12-13 14:20:00,18.2,18.27,18.19,18.27,175200.0,11.3147,11.3582,11.3085,11.3582,175200.0
2007-12-13 14:30:00,18.27,18.28,18.15,18.16,92700.0,11.3582,11.3645,11.2836,11.2899,92700.0
2007-12-13 14:40:00,18.16,18.17,18.1,18.12,75100.0,11.2899,11.2961,11.2526,11.265,75100.0
2007-12-13 14:50:00,18.13,18.14,18.06,18.08,73500.0,11.2712,11.2774,11.2277,11.2401,73500.0
2007-12-13 15:00:00,18.08,18.21,18.07,18.15,106100.0,11.2401,11.3209,11.2339,11.2836,106100.0
2007-12-13 15:10:00,18.15,18.16,18.05,18.1,121400.0,11.2836,11.2899,11.2215,11.2526,121400.0
2007-12-13 15:20:00,18.1,18.23,18.1,18.22,136400.0,11.2526,11.3334,11.2526,11.3272,136400.0
2007-12-13 15:30:00,18.22,18.24,18.15,18.18,117900.0,11.3272,11.3396,11.2836,11.3023,117900.0
2007-12-13 15:40:00,18.18,18.28,18.18,18.21,130700.0,11.3023,11.3645,11.3023,11.3209,130700.0
2007-12-13 15:50:00,18.21,18.35,18.17,18.3,499500.0,11.3209,11.408,11.2961,11.3769,499500.0
2007-12-14 09:30:00,18.35,18.35,18.02,18.06,90800.0,11.408,11.408,11.2028,11.2277,90800.0
2007-12-14 09:40:00,18.07,18.13,17.98,18.01,218200.0,11.2339,11.2712,11.178,11.1966,218200.0
2007-12-14 09:50:00,18.01,18.04,17.97,18.01,121400.0,11.1966,11.2153,11.1717,11.1966,121400.0
2007-12-14 10:00:00,18.02,18.04,17.98,18.0,147500.0,11.2028,11.2153,11.178,11.1904,147500.0
2007-12-14 10:10:00,18.0,18.03,17.95,18.02,107900.0,11.1904,11.209,11.1593,11.2028,107900.0
2007-12-14 10:20:00,18.02,18.07,17.99,18.07,53500.0,11.2028,11.2339,11.1842,11.2339,53500.0
2007-12-14 10:30:00,18.06,18.07,18.02,18.02,96500.0,11.2277,11.2339,11.2028,11.2028,96500.0
2007-12-14 10:40:00,18.02,18.11,18.02,18.09,169700.0,11.2028,11.2588,11.2028,11.2463,169700.0
2007-12-14 10:50:00,18.1,18.13,18.08,18.1,64900.0,11.2526,11.2712,11.2401,11.2526,64900.0
2007-12-14 11:00:00,18.1,18.15,18.09,18.11,99300.0,11.2526,11.2836,11.2463,11.2588,99300.0
2007-12-14 11:10:00,18.1,18.14,18.09,18.14,55600.0,11.2526,11.2774,11.2463,11.2774,55600.0
2007-12-14 11:20:00,18.14,18.14,18.09,18.1,48700.0,11.2774,11.2774,11.2463,11.2526,48700.0
2007-12-14 11:30:00,18.1,18.12,18.09,18.1,41400.0,11.2526,11.265,11.2463,11.2526,41400.0
2007-12-14 11:40:00,18.11,18.11,18.04,18.07,63600.0,11.2588,11.2588,11.2153,11.2339,63600.0
2007-12-14 11:50:00,18.08,18.1,18.02,18.04,61400.0,11.2401,11.2526,11.2028,11.2153,61400.0
2007-12-14 12:00:00,18.04,18.09,18.04,18.08,19200.0,11.2153,11.2463,11.2153,11.2401,19200.0
2007-12-14 12:10:00,18.08,18.09,18.07,18.07,54300.0,11.2401,11.2463,11.2339,11.2339,54300.0
2007-12-14 12:20:00,18.08,18.09,18.02,18.04,85300.0,11.2401,11.2463,11.2028,11.2153,85300.0
2007-12-14 12:30:00,18.04,18.04,18.0,18.02,28500.0,11.2153,11.2153,11.1904,11.2028,28500.0
2007-12-14 12:40:00,18.02,18.04,18.01,18.04,32800.0,11.2028,11.2153,11.1966,11.2153,32800.0
2007-12-14 12:50:00,18.03,18.09,18.03,18.09,47500.0,11.209,11.2463,11.209,11.2463,47500.0
2007-12-14 13:00:00,18.08,18.09,18.05,18.07,40900.0,11.2401,11.2463,11.2215,11.2339,40900.0
2007-12-14 13:10:00,18.07,18.09,18.06,18.06,24100.0,11.2339,11.2463,11.2277,11.2277,24100.0
2007-12-14 13:20:00,18.06,18.09,18.05,18.07,45100.0,11.2277,11.2463,11.2215,11.2339,45100.0
2007-12-14 13:30:00,18.07,18.08,18.05,18.05,39300.0,11.2339,11.2401,11.2215,11.2215,39300.0
2007-12-14 13:40:00,18.05,18.05,17.99,18.01,45400.0,11.2215,11.2215,11.1842,11.1966,45400.0
2007-12-14 13:50:00,18.01,18.03,17.99,18.02,58500.0,11.1966,11.209,11.1842,11.2028,58500.0
2007-12-14 14:00:00,18.02,18.02,17.97,18.01,85600.0,11.2028,11.2028,11.1717,11.1966,85600.0
2007-12-14 14:10:00,18.01,18.03,18.0,18.01,65200.0,11.1966,11.209,11.1904,11.1966,65200.0
2007-12-14 14:20:00,18.01,18.01,17.99,18.0,28000.0,11.1966,11.1966,11.1842,11.1904,28000.0
2007-12-14 14:30:00,18.0,18.01,17.99,18.01,56400.0,11.1904,11.1966,11.1842,11.1966,56400.0
2007-12-14 14:40:00,18.01,18.04,18.0,18.0,57200.0,11.1966,11.2153,11.1904,11.1904,57200.0
2007-12-14 14:50:00,18.01,18.09,17.99,18.01,133500.0,11.1966,11.2463,11.1842,11.1966,133500.0
2007-12-14 15:00:00,18.0,18.04,17.95,18.04,108400.0,11.1904,11.2153,11.1593,11.2153,108400.0
2007-12-14 15:10:00,18.03,18.04,17.99,18.0,134500.0,11.209,11.2153,11.1842,11.1904,134500.0
2007-12-14 15:20:00,17.99,18.04,17.98,18.02,98800.0,11.1842,11.2153,11.178,11.2028,98800.0
2007-12-14 15:30:00,18.02,18.09,18.0,18.08,189000.0,11.2028,11.2463,11.1904,11.2401,189000.0
2007-12-14 15:40:00,18.09,18.09,18.03,18.03,294400.0,11.2463,11.2463,11.209,11.209,294400.0
2007-12-14 15:50:00,18.04,18.04,17.99,18.02,365500.0,11.2153,11.2153,11.1842,11.2028,365500.0
2007-12-17 09:30:00,17.96,18.09,17.87,18.05,78900.0,11.1655,11.2463,11.1096,11.2215,78900.0
2007-12-17 09:40:00,18.06,18.09,17.98,18.07,69600.0,11.2277,11.2463,11.178,11.2339,69600.0
2007-12-17 09:50:00,18.06,18.12,18.02,18.1,63000.0,11.2277,11.265,11.2028,11.2526,63000.0
2007-12-17 10:00:00,18.09,18.21,18.03,18.03,75300.0,11.2463,11.3209,11.209,11.209,75300.0
2007-12-17 10:10:00,18.04,18.1,18.03,18.08,55000.0,11.2153,11.2526,11.209,11.2401,55000.0
2007-12-17 10:20:00,18.09,18.17,18.09,18.14,62600.0,11.2463,11.2961,11.2463,11.2774,62600.0
2007-12-17 10:30:00,18.15,18.18,18.09,18.15,51900.0,11.2836,11.3023,11.2463,11.2836,51900.0
2007-12-17 10:40:00,18.16,18.17,18.11,18.11,45100.0,11.2899,11.2961,11.2588,11.2588,45100.0
2007-12-17 10:50:00,18.11,18.12,18.03,18.07,58500.0,11.2588,11.265,11.209,11.2339,58500.0
2007-12-17 11:00:00,18.07,18.12,18.06,18.1,52900.0,11.2339,11.265,11.2277,11.2526,52900.0
2007-12-17 11:10:00,18.1,18.1,18.04,18.08,45600.0,11.2526,11.2526,11.2153,11.2401,45600.0
2007-12-17 11:20:00,18.07,18.08,17.99,18.0,74600.0,11.2339,11.2401,11.1842,11.1904,74600.0
2007-12-17 11:30:00,18.0,18.02,17.97,17.98,56500.0,11.1904,11.2028,11.1717,11.178,56500.0
2007-12-17 11:40:00,17.97,18.0,17.95,17.98,68100.0,11.1717,11.1904,11.1593,11.178,68100.0
2007-12-17 11:50:00,17.98,18.0,17.96,18.0,51500.0,11.178,11.1904,11.1655,11.1904,51500.0
2007-12-17 12:00:00,18.0,18.05,17.99,18.04,31200.0,11.1904,11.2215,11.1842,11.2153,31200.0
2007-12-17 12:10:00,18.04,18.05,18.03,18.04,45300.0,11.2153,11.2215,11.209,11.2153,45300.0
2007-12-17 12:20:00,18.04,18.05,18.04,18.04,27500.0,11.2153,11.2215,11.2153,11.2153,27500.0
2007-12-17 12:30:00,18.04,18.05,18.04,18.04,51000.0,11.2153,11.2215,11.2153,11.2153,51000.0
2007-12-17 12:40:00,18.05,18.05,17.98,18.01,72500.0,11.2215,11.2215,11.178,11.1966,72500.0
2007-12-17 12:50:00,18.02,18.11,18.02,18.11,51600.0,11.2028,11.2588,11.2028,11.2588,51600.0
2007-12-17 13:00:00,18.11,18.11,18.05,18.06,81000.0,11.2588,11.2588,11.2215,11.2277,81000.0
2007-12-17 13:10:00,18.06,18.07,18.03,18.06,89900.0,11.2277,11.2339,11.209,11.2277,89900.0
2007-12-17 13:20:00,18.05,18.09,18.04,18.06,71300.0,11.2215,11.2463,11.2153,11.2277,71300.0
2007-12-17 13:30:00,18.06,18.08,18.04,18.05,35900.0,11.2277,11.2401,11.2153,11.2215,35900.0
2007-12-17 13:40:00,18.05,18.07,18.04,18.05,50400.0,11.2215,11.2339,11.2153,11.2215,50400.0
2007-12-17 13:50:00,18.06,18.09,18.04,18.05,66300.0,11.2277,11.2463,11.2153,11.2215,66300.0
2007-12-17 14:00:00,18.05,18.08,18.02,18.08,58800.0,11.2215,11.2401,11.2028,11.2401,58800.0
2007-12-17 14:10:00,18.08,18.08,18.06,18.06,24400.0,11.2401,11.2401,11.2277,11.2277,24400.0
2007-12-17 14:20:00,18.06,18.1,18.06,18.08,71000.0,11.2277,11.2526,11.2277,11.2401,71000.0
2007-12-17 14:30:00,18.07,18.1,18.07,18.09,42400.0,11.2339,11.2526,11.2339,11.2463,42400.0
2007-12-17 14:40:00,18.09,18.1,18.07,18.08,55900.0,11.2463,11.2526,11.2339,11.2401,55900.0
2007-12-17 14:50:00,18.08,18.08,18.04,18.06,127900.0,11.2401,11.2401,11.2153,11.2277,127900.0
2007-12-17 15:00:00,18.06,18.06,18.0,18.01,42900.0,11.2277,11.2277,11.1904,11.1966,42900.0
2007-12-17 15:10:00,18.02,18.08,18.01,18.07,102100.0,11.2028,11.2401,11.1966,11.2339,102100.0
2007-12-17 15:20:00,18.07,18.1,18.04,18.07,111700.0,11.2339,11.2526,11.2153,11.2339,111700.0
2007-12-17 15:30:00,18.07,18.16,18.06,18.12,130800.0,11.2339,11.2899,11.2277,11.265,130800.0
2007-12-17 15:40:00,18.12,18.12,18.06,18.07,262900.0,11.265,11.265,11.2277,11.2339,262900.0
2007-12-17 15:50:00,18.07,18.09,18.04,18.07,323300.0,11.2339,11.2463,11.2153,11.2339,323300.0
2007-12-18 09:30:00,18.31,18.31,18.01,18.2,68700.0,11.3831,11.3831,11.1966,11.3147,68700.0
2007-12-18 09:40:00,18.2,18.21,17.97,18.04,89200.0,11.3147,11.3209,11.1717,11.2153,89200.0
2007-12-18 09:50:00,18.03,18.14,18.01,18.07,62700.0,11.209,11.2774,11.1966,11.2339,62700.0
2007-12-18 10:00:00,18.07,18.07,17.93,18.0,130100.0,11.2339,11.2339,11.1469,11.1904,130100.0
2007-12-18 10:10:00,17.99,18.01,17.89,17.94,122300.0,11.1842,11.1966,11.122,11.1531,122300.0
2007-12-18 10:20:00,17.94,18.02,17.92,18.0,62800.0,11.1531,11.2028,11.1407,11.1904,62800.0
2007-12-18 10:30:00,17.99,18.02,17.97,18.0,84600.0,11.1842,11.2028,11.1717,11.1904,84600.0
2007-12-18 10:40:00,18.0,18.06,17.99,18.02,78200.0,11.1904,11.2277,11.1842,11.2028,78200.0
2007-12-18 10:50:00,18.03,18.09,18.0,18.07,46900.0,11.209,11.2463,11.1904,11.2339,46900.0
2007-12-18 11:00:00,18.07,18.1,18.04,18.04,54300.0,11.2339,11.2526,11.2153,11.2153,54300.0
2007-12-18 11:10:00,18.05,18.05,18.01,18.02,29000.0,11.2215,11.2215,11.1966,11.2028,29000.0
2007-12-18 11:20:00,18.03,18.07,17.99,18.01,141300.0,11.209,11.2339,11.1842,11.1966,141300.0
2007-12-18 11:30:00,18.01,18.05,17.97,18.05,53400.0,11.1966,11.2215,11.1717,11.2215,53400.0
2007-12-18 11:40:00,18.06,18.09,18.01,18.02,85000.0,11.2277,11.2463,11.1966,11.2028,85000.0
2007-12-18 11:50:00,18.02,18.07,17.98,18.0,85900.0,11.2028,11.2339,11.178,11.1904,85900.0
2007-12-18 12:00:00,18.0,18.13,17.98,18.11,164800.0,11.1904,11.2712,11.178,11.2588,164800.0
2007-12-18 12:10:00,18.1,18.13,18.04,18.07,139300.0,11.2526,11.2712,11.2153,11.2339,139300.0
2007-12-18 12:20:00,18.07,18.1,18.06,18.07,23900.0,11.2339,11.2526,11.2277,11.2339,23900.0
2007-12-18 12:30:00,18.08,18.1,18.03,18.04,53600.0,11.2401,11.2526,11.209,11.2153,53600.0
2007-12-18 12:40:00,18.05,18.06,17.98,18.0,96200.0,11.2215,11.2277,11.178,11.1904,96200.0
2007-12-18 12:50:00,18.0,18.0,17.97,17.97,26800.0,11.1904,11.1904,11.1717,11.1717,26800.0
2007-12-18 13:00:00,17.98,18.01,17.94,18.0,74700.0,11.178,11.1966,11.1531,11.1904,74700.0
2007-12-18 13:10:00,17.99,18.0,17.96,17.99,33500.0,11.1842,11.1904,11.1655,11.1842,33500.0
2007-12-18 13:20:00,17.99,18.1,17.99,18.04,90300.0,11.1842,11.2526,11.1842,11.2153,90300.0
2007-12-18 13:30:00,18.05,18.1,18.02,18.04,84100.0,11.2215,11.2526,11.2028,11.2153,84100.0
2007-12-18 13:40:00,18.05,18.08,18.0,18.05,105300.0,11.2215,11.2401,11.1904,11.2215,105300.0
2007-12-18 13:50:00,18.05,18.07,17.97,17.97,40600.0,11.2215,11.2339,11.1717,11.1717,40600.0
2007-12-18 14:00:00,17.98,18.09,17.98,18.07,71100.0,11.178,11.2463,11.178,11.2339,71100.0
2007-12-18 14:10:00,18.08,18.12,18.05,18.11,26400.0,11.2401,11.265,11.2215,11.2588,26400.0
2007-12-18 14:20:00,18.1,18.12,18.06,18.11,31400.0,11.2526,11.265,11.2277,11.2588,31400.0
2007-12-18 14:30:00,18.12,18.24,18.11,18.24,97400.0,11.265,11.3396,11.2588,11.3396,97400.0
2007-12-18 14:40:00,18.23,18.25,18.2,18.22,98100.0,11.3334,11.3458,11.3147,11.3272,98100.0
2007-12-18 14:50:00,18.22,18.24,18.2,18.22,101700.0,11.3272,11.3396,11.3147,11.3272,101700.0
2007-12-18 15:00:00,18.23,18.36,18.23,18.3,206900.0,11.3334,11.4142,11.3334,11.3769,206900.0
2007-12-18 15:10:00,18.3,18.4,18.3,18.38,196700.0,11.3769,11.4391,11.3769,11.4266,196700.0
2007-12-18 15:20:00,18.37,18.39,18.3,18.39,132300.0,11.4204,11.4329,11.3769,11.4329,132300.0
2007-12-18 15:30:00,18.38,18.45,18.36,18.44,175400.0,11.4266,11.4702,11.4142,11.4639,175400.0
2007-12-18 15:40:00,18.44,18.49,18.37,18.38,262800.0,11.4639,11.495,11.4204,11.4266,262800.0
2007-12-18 15:50:00,18.38,18.46,18.35,18.41,289700.0,11.4266,11.4764,11.408,11.4453,289700.0
2007-12-19 09:30:00,18.38,18.45,18.05,18.08,106200.0,11.4266,11.4702,11.2215,11.2401,106200.0
2007-12-19 09:40:00,18.1,18.36,18.08,18.34,63600.0,11.2526,11.4142,11.2401,11.4018,63600.0
2007-12-19 09:50:00,18.33,18.35,18.2,18.32,96000.0,11.3956,11.408,11.3147,11.3893,96000.0
2007-12-19 10:00:00,18.32,18.42,18.28,18.4,99300.0,11.3893,11.4515,11.3645,11.4391,99300.0
2007-12-19 10:10:00,18.4,18.47,18.39,18.41,87700.0,11.4391,11.4826,11.4329,11.4453,87700.0
2007-12-19 10:20:00,18.4,18.41,18.32,18.32,116100.0,11.4391,11.4453,11.3893,11.3893,116100.0
2007-12-19 10:30:00,18.32,18.33,18.26,18.3,97100.0,11.3893,11.3956,11.352,11.3769,97100.0
2007-12-19 10:40:00,18.3,18.36,18.28,18.35,78100.0,11.3769,11.4142,11.3645,11.408,78100.0
2007-12-19 10:50:00,18.34,18.37,18.29,18.29,59000.0,11.4018,11.4204,11.3707,11.3707,59000.0
2007-12-19 11:00:00,18.3,18.31,18.28,18.3,39700.0,11.3769,11.3831,11.3645,11.3769,39700.0
2007-12-19 11:10:00,18.3,18.3,18.11,18.11,90500.0,11.3769,11.3769,11.2588,11.2588,90500.0
2007-12-19 11:20:00,18.11,18.12,18.01,18.05,118700.0,11.2588,11.265,11.1966,11.2215,118700.0
2007-12-19 11:30:00,18.04,18.15,18.0,18.15,72500.0,11.2153,11.2836,11.1904,11.2836,72500.0
2007-12-19 11:40:00,18.14,18.16,18.1,18.11,40500.0,11.2774,11.2899,11.2526,11.2588,40500.0
2007-12-19 11:50:00,18.11,18.13,17.99,18.03,80100.0,11.2588,11.2712,11.1842,11.209,80100.0
2007-12-19 12:00:00,18.02,18.1,18.02,18.03,49700.0,11.2028,11.2526,11.2028,11.209,49700.0
2007-12-19 12:10:00,18.03,18.09,18.02,18.02,61200.0,11.209,11.2463,11.2028,11.2028,61200.0
2007-12-19 12:20:00,18.01,18.08,18.01,18.04,59800.0,11.1966,11.2401,11.1966,11.2153,59800.0
2007-12-19 12:30:00,18.03,18.03,17.98,18.01,59800.0,11.209,11.209,11.178,11.1966,59800.0
2007-12-19 12:40:00,18.01,18.06,17.97,18.03,48900.0,11.1966,11.2277,11.1717,11.209,48900.0
2007-12-19 12:50:00,18.03,18.09,18.03,18.05,35900.0,11.209,11.2463,11.209,11.2215,35900.0
2007-12-19 13:00:00,18.04,18.04,17.96,18.0,76600.0,11.2153,11.2153,11.1655,11.1904,76600.0
2007-12-19 13:10:00,17.99,18.01,17.97,17.98,17000.0,11.1842,11.1966,11.1717,11.178,17000.0
2007-12-19 13:20:00,17.98,17.99,17.93,17.95,28900.0,11.178,11.1842,11.1469,11.1593,28900.0
2007-12-19 13:30:00,17.96,17.98,17.91,17.98,32600.0,11.1655,11.178,11.1344,11.178,32600.0
2007-12-19 13:40:00,17.98,17.98,17.87,17.95,39200.0,11.178,11.178,11.1096,11.1593,39200.0
2007-12-19 13:50:00,17.95,17.96,17.93,17.94,22400.0,11.1593,11.1655,11.1469,11.1531,22400.0
2007-12-19 14:00:00,17.94,18.05,17.93,18.01,50500.0,11.1531,11.2215,11.1469,11.1966,50500.0
2007-12-19 14:10:00,18.02,18.1,18.0,18.04,63700.0,11.2028,11.2526,11.1904,11.2153,63700.0
2007-12-19 14:20:00,18.04,18.11,18.02,18.07,42600.0,11.2153,11.2588,11.2028,11.2339,42600.0
2007-12-19 14:30:00,18.08,18.1,18.03,18.07,31700.0,11.2401,11.2526,11.209,11.2339,31700.0
2007-12-19 14:40:00,18.07,18.13,18.06,18.13,40500.0,11.2339,11.2712,11.2277,11.2712,40500.0
2007-12-19 14:50:00,18.12,18.13,18.06,18.06,34500.0,11.265,11.2712,11.2277,11.2277,34500.0
2007-12-19 15:00:00,18.06,18.11,17.99,18.0,48100.0,11.2277,11.2588,11.1842,11.1904,48100.0
2007-12-19 15:10:00,17.99,18.12,17.99,18.12,47100.0,11.1842,11.265,11.1842,11.265,47100.0
2007-12-19 15:20:00,18.11,18.11,17.99,18.05,70800.0,11.2588,11.2588,11.1842,11.2215,70800.0
2007-12-19 15:30:00,18.05,18.13,18.05,18.13,68400.0,11.2215,11.2712,11.2215,11.2712,68400.0
2007-12-19 15:40:00,18.12,18.15,18.09,18.1,113100.0,11.265,11.2836,11.2463,11.2526,113100.0
2007-12-19 15:50:00,18.09,18.12,18.05,18.05,166900.0,11.2463,11.265,11.2215,11.2215,166900.0
2007-12-20 09:30:00,18.18,18.24,18.0,18.09,70500.0,11.3023,11.3396,11.1904,11.2463,70500.0
2007-12-20 09:40:00,18.09,18.17,17.98,18.11,87400.0,11.2463,11.2961,11.178,11.2588,87400.0
2007-12-20 09:50:00,18.11,18.11,17.9,17.9,80800.0,11.2588,11.2588,11.1282,11.1282,80800.0
2007-12-20 10:00:00,17.9,17.93,17.85,17.85,68500.0,11.1282,11.1469,11.0971,11.0971,68500.0
2007-12-20 10:10:00,17.86,17.88,17.8,17.8,65200.0,11.1034,11.1158,11.0661,11.0661,65200.0
2007-12-20 10:20:00,17.81,17.9,17.8,17.87,31600.0,11.0723,11.1282,11.0661,11.1096,31600.0
2007-12-20 10:30:00,17.87,17.95,17.87,17.93,92400.0,11.1096,11.1593,11.1096,11.1469,92400.0
2007-12-20 10:40:00,17.93,17.97,17.92,17.97,45200.0,11.1469,11.1717,11.1407,11.1717,45200.0
2007-12-20 10:50:00,17.96,17.99,17.93,17.98,73000.0,11.1655,11.1842,11.1469,11.178,73000.0
2007-12-20 11:00:00,17.98,18.0,17.96,17.97,46100.0,11.178,11.1904,11.1655,11.1717,46100.0
2007-12-20 11:10:00,17.98,18.01,17.96,17.97,54800.0,11.178,11.1966,11.1655,11.1717,54800.0
2007-12-20 11:20:00,17.96,17.96,17.85,17.86,67500.0,11.1655,11.1655,11.0971,11.1034,67500.0
2007-12-20 11:30:00,17.87,17.89,17.81,17.82,59200.0,11.1096,11.122,11.0723,11.0785,59200.0
2007-12-20 11:40:00,17.81,17.81,17.75,17.76,70300.0,11.0723,11.0723,11.035,11.0412,70300.0
2007-12-20 11:50:00,17.76,17.8,17.75,17.8,22600.0,11.0412,11.0661,11.035,11.0661,22600.0
2007-12-20 12:00:00,17.81,17.87,17.74,17.84,43700.0,11.0723,11.1096,11.0288,11.0909,43700.0
2007-12-20 12:10:00,17.84,17.85,17.81,17.81,14200.0,11.0909,11.0971,11.0723,11.0723,14200.0
2007-12-20 12:20:00,17.82,17.82,17.76,17.78,48700.0,11.0785,11.0785,11.0412,11.0536,48700.0
2007-12-20 12:30:00,17.79,17.79,17.74,17.74,43500.0,11.0598,11.0598,11.0288,11.0288,43500.0
2007-12-20 12:40:00,17.75,17.75,17.68,17.72,31300.0,11.035,11.035,10.9915,11.0163,31300.0
2007-12-20 12:50:00,17.71,17.76,17.71,17.75,20600.0,11.0101,11.0412,11.0101,11.035,20600.0
2007-12-20 13:00:00,17.76,17.81,17.76,17.79,25000.0,11.0412,11.0723,11.0412,11.0598,25000.0
2007-12-20 13:10:00,17.79,17.81,17.75,17.8,67900.0,11.0598,11.0723,11.035,11.0661,67900.0
2007-12-20 13:20:00,17.8,17.91,17.8,17.89,73700.0,11.0661,11.1344,11.0661,11.122,73700.0
2007-12-20 13:30:00,17.89,17.91,17.88,17.9,32100.0,11.122,11.1344,11.1158,11.1282,32100.0
2007-12-20 13:40:00,17.89,17.9,17.87,17.9,88300.0,11.122,11.1282,11.1096,11.1282,88300.0
2007-12-20 13:50:00,17.9,17.95,17.9,17.94,38400.0,11.1282,11.1593,11.1282,11.1531,38400.0
2007-12-20 14:00:00,17.94,17.95,17.87,17.88,37800.0,11.1531,11.1593,11.1096,11.1158,37800.0
2007-12-20 14:10:00,17.88,17.93,17.85,17.93,41200.0,11.1158,11.1469,11.0971,11.1469,41200.0
2007-12-20 14:20:00,17.94,17.95,17.9,17.91,45500.0,11.1531,11.1593,11.1282,11.1344,45500.0
2007-12-20 14:30:00,17.91,18.03,17.91,18.02,53700.0,11.1344,11.209,11.1344,11.2028,53700.0
2007-12-20 14:40:00,18.01,18.01,17.95,17.95,64300.0,11.1966,11.1966,11.1593,11.1593,64300.0
2007-12-20 14:50:00,17.95,17.98,17.94,17.97,62500.0,11.1593,11.178,11.1531,11.1717,62500.0
2007-12-20 15:00:00,17.97,17.98,17.91,17.98,63700.0,11.1717,11.178,11.1344,11.178,63700.0
2007-12-20 15:10:00,17.98,18.01,17.97,17.97,56000.0,11.178,11.1966,11.1717,11.1717,56000.0
2007-12-20 15:20:00,17.97,18.0,17.92,17.92,36000.0,11.1717,11.1904,11.1407,11.1407,36000.0
2007-12-20 15:30:00,17.93,17.94,17.91,17.94,43400.0,11.1469,11.1531,11.1344,11.1531,43400.0
2007-12-20 15:40:00,17.94,17.95,17.9,17.95,81600.0,11.1531,11.1593,11.1282,11.1593,81600.0
2007-12-20 15:50:00,17.94,18.0,17.94,18.0,138000.0,11.1531,11.1904,11.1531,11.1904,138000.0
2007-12-21 09:30:00,18.16,18.41,18.08,18.32,1359900.0,11.2899,11.4453,11.2401,11.3893,1359900.0
2007-12-21 09:40:00,18.34,18.41,18.21,18.26,91900.0,11.4018,11.4453,11.3209,11.352,91900.0
2007-12-21 09:50:00,18.26,18.27,18.13,18.23,73500.0,11.352,11.3582,11.2712,11.3334,73500.0
2007-12-21 10:00:00,18.24,18.31,18.23,18.28,75700.0,11.3396,11.3831,11.3334,11.3645,75700.0
2007-12-21 10:10:00,18.28,18.37,18.27,18.37,62400.0,11.3645,11.4204,11.3582,11.4204,62400.0
2007-12-21 10:20:00,18.37,18.4,18.25,18.25,50500.0,11.4204,11.4391,11.3458,11.3458,50500.0
2007-12-21 10:30:00,18.25,18.3,18.25,18.3,27200.0,11.3458,11.3769,11.3458,11.3769,27200.0
2007-12-21 10:40:00,18.28,18.29,18.23,18.27,38100.0,11.3645,11.3707,11.3334,11.3582,38100.0
2007-12-21 10:50:00,18.26,18.32,18.24,18.3,68800.0,11.352,11.3893,11.3396,11.3769,68800.0
2007-12-21 11:00:00,18.29,18.38,18.29,18.38,32800.0,11.3707,11.4266,11.3707,11.4266,32800.0
2007-12-21 11:10:00,18.38,18.41,18.36,18.41,28800.0,11.4266,11.4453,11.4142,11.4453,28800.0
2007-12-21 11:20:00,18.4,18.41,18.36,18.38,24700.0,11.4391,11.4453,11.4142,11.4266,24700.0
2007-12-21 11:30:00,18.39,18.39,18.38,18.38,44700.0,11.4329,11.4329,11.4266,11.4266,44700.0
2007-12-21 11:40:00,18.39,18.41,18.38,18.4,34400.0,11.4329,11.4453,11.4266,11.4391,34400.0
2007-12-21 11:50:00,18.4,18.44,18.39,18.42,35300.0,11.4391,11.4639,11.4329,11.4515,35300.0
2007-12-21 12:00:00,18.42,18.48,18.41,18.46,53400.0,11.4515,11.4888,11.4453,11.4764,53400.0
2007-12-21 12:10:00,18.47,18.47,18.44,18.44,54000.0,11.4826,11.4826,11.4639,11.4639,54000.0
2007-12-21 12:20:00,18.44,18.47,18.43,18.46,44100.0,11.4639,11.4826,11.4577,11.4764,44100.0
2007-12-21 12:30:00,18.46,18.48,18.46,18.46,28400.0,11.4764,11.4888,11.4764,11.4764,28400.0
2007-12-21 12:40:00,18.46,18.47,18.45,18.45,29900.0,11.4764,11.4826,11.4702,11.4702,29900.0
2007-12-21 12:50:00,18.45,18.47,18.45,18.47,21700.0,11.4702,11.4826,11.4702,11.4826,21700.0
2007-12-21 13:00:00,18.46,18.47,18.45,18.46,57700.0,11.4764,11.4826,11.4702,11.4764,57700.0
2007-12-21 13:10:00,18.46,18.5,18.46,18.49,39200.0,11.4764,11.5012,11.4764,11.495,39200.0
2007-12-21 13:20:00,18.48,18.49,18.48,18.49,32400.0,11.4888,11.495,11.4888,11.495,32400.0
2007-12-21 13:30:00,18.49,18.5,18.49,18.5,24200.0,11.495,11.5012,11.495,11.5012,24200.0
2007-12-21 13:40:00,18.49,18.5,18.49,18.49,16500.0,11.495,11.5012,11.495,11.495,16500.0
2007-12-21 13:50:00,18.49,18.5,18.48,18.49,32600.0,11.495,11.5012,11.4888,11.495,32600.0
2007-12-21 14:00:00,18.5,18.53,18.49,18.52,63600.0,11.5012,11.5199,11.495,11.5137,63600.0
2007-12-21 14:10:00,18.53,18.58,18.52,18.54,64200.0,11.5199,11.551,11.5137,11.5261,64200.0
2007-12-21 14:20:00,18.53,18.54,18.52,18.53,46500.0,11.5199,11.5261,11.5137,11.5199,46500.0
2007-12-21 14:30:00,18.53,18.55,18.52,18.54,41100.0,11.5199,11.5323,11.5137,11.5261,41100.0
2007-12-21 14:40:00,18.54,18.57,18.54,18.57,65600.0,11.5261,11.5448,11.5261,11.5448,65600.0
2007-12-21 14:50:00,18.57,18.68,18.57,18.68,68700.0,11.5448,11.6131,11.5448,11.6131,68700.0
2007-12-21 15:00:00,18.68,18.69,18.64,18.64,106600.0,11.6131,11.6194,11.5883,11.5883,106600.0
2007-12-21 15:10:00,18.64,18.68,18.61,18.67,71800.0,11.5883,11.6131,11.5696,11.6069,71800.0
2007-12-21 15:20:00,18.68,18.71,18.67,18.69,82100.0,11.6131,11.6318,11.6069,11.6194,82100.0
2007-12-21 15:30:00,18.68,18.7,18.67,18.69,86200.0,11.6131,11.6256,11.6069,11.6194,86200.0
2007-12-21 15:40:00,18.69,18.73,18.67,18.72,204500.0,11.6194,11.6442,11.6069,11.638,204500.0
2007-12-21 15:50:00,18.72,18.75,18.69,18.71,327900.0,11.638,11.6567,11.6194,11.6318,327900.0
2007-12-24 09:30:00,18.7,18.98,18.67,18.98,96000.0,11.6256,11.7996,11.6069,11.7996,96000.0
2007-12-24 09:40:00,18.98,19.08,18.94,19.06,114300.0,11.7996,11.8618,11.7748,11.8494,114300.0
2007-12-24 09:50:00,19.05,19.05,18.97,19.0,127700.0,11.8432,11.8432,11.7934,11.8121,127700.0
2007-12-24 10:00:00,18.99,19.01,18.9,18.91,80800.0,11.8059,11.8183,11.7499,11.7561,80800.0
2007-12-24 10:10:00,18.9,18.92,18.9,18.9,20800.0,11.7499,11.7623,11.7499,11.7499,20800.0
2007-12-24 10:20:00,18.9,18.91,18.86,18.86,67800.0,11.7499,11.7561,11.725,11.725,67800.0
2007-12-24 10:30:00,18.87,18.88,18.84,18.85,75300.0,11.7313,11.7375,11.7126,11.7188,75300.0
2007-12-24 10:40:00,18.85,18.87,18.81,18.83,60800.0,11.7188,11.7313,11.694,11.7064,60800.0
2007-12-24 10:50:00,18.83,18.87,18.81,18.87,37900.0,11.7064,11.7313,11.694,11.7313,37900.0
2007-12-24 11:00:00,18.87,18.92,18.87,18.91,38200.0,11.7313,11.7623,11.7313,11.7561,38200.0
2007-12-24 11:10:00,18.91,18.97,18.9,18.95,37300.0,11.7561,11.7934,11.7499,11.781,37300.0
2007-12-24 11:20:00,18.94,18.95,18.93,18.93,31700.0,11.7748,11.781,11.7686,11.7686,31700.0
2007-12-24 11:30:00,18.94,18.94,18.9,18.91,30600.0,11.7748,11.7748,11.7499,11.7561,30600.0
2007-12-24 11:40:00,18.92,18.94,18.91,18.91,24000.0,11.7623,11.7748,11.7561,11.7561,24000.0
2007-12-24 11:50:00,18.91,18.91,18.9,18.9,27900.0,11.7561,11.7561,11.7499,11.7499,27900.0
2007-12-24 12:00:00,18.9,18.93,18.9,18.91,27400.0,11.7499,11.7686,11.7499,11.7561,27400.0
2007-12-24 12:10:00,18.91,18.91,18.9,18.9,17400.0,11.7561,11.7561,11.7499,11.7499,17400.0
2007-12-24 12:20:00,18.9,18.93,18.9,18.92,35800.0,11.7499,11.7686,11.7499,11.7623,35800.0
2007-12-24 12:30:00,18.92,18.96,18.92,18.95,37100.0,11.7623,11.7872,11.7623,11.781,37100.0
2007-12-24 12:40:00,18.94,19.05,18.94,19.04,124900.0,11.7748,11.8432,11.7748,11.8369,124900.0
2007-12-24 12:50:00,19.04,19.17,19.04,19.17,136200.0,11.8369,11.9178,11.8369,11.9178,136200.0
2007-12-24 13:00:00,19.16,19.16,19.14,19.14,44000.0,11.9116,11.9116,11.8991,11.8991,44000.0
2007-12-24 13:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-26 09:30:00,18.86,19.19,18.84,18.91,56400.0,11.725,11.9302,11.7126,11.7561,56400.0
2007-12-26 09:40:00,18.88,18.98,18.88,18.96,79300.0,11.7375,11.7996,11.7375,11.7872,79300.0
2007-12-26 09:50:00,18.97,18.98,18.9,18.94,66900.0,11.7934,11.7996,11.7499,11.7748,66900.0
2007-12-26 10:00:00,18.93,18.98,18.93,18.98,32500.0,11.7686,11.7996,11.7686,11.7996,32500.0
2007-12-26 10:10:00,18.98,19.02,18.94,18.95,57800.0,11.7996,11.8245,11.7748,11.781,57800.0
2007-12-26 10:20:00,18.95,18.96,18.94,18.96,38700.0,11.781,11.7872,11.7748,11.7872,38700.0
2007-12-26 10:30:00,18.95,18.97,18.93,18.94,37900.0,11.781,11.7934,11.7686,11.7748,37900.0
2007-12-26 10:40:00,18.94,18.94,18.9,18.92,65500.0,11.7748,11.7748,11.7499,11.7623,65500.0
2007-12-26 10:50:00,18.92,18.97,18.92,18.94,37700.0,11.7623,11.7934,11.7623,11.7748,37700.0
2007-12-26 11:00:00,18.94,18.95,18.92,18.93,43300.0,11.7748,11.781,11.7623,11.7686,43300.0
2007-12-26 11:10:00,18.93,18.95,18.86,18.86,39300.0,11.7686,11.781,11.725,11.725,39300.0
2007-12-26 11:20:00,18.86,18.87,18.81,18.81,64100.0,11.725,11.7313,11.694,11.694,64100.0
2007-12-26 11:30:00,18.81,18.82,18.79,18.8,60300.0,11.694,11.7002,11.6815,11.6877,60300.0
2007-12-26 11:40:00,18.81,18.82,18.78,18.79,32400.0,11.694,11.7002,11.6753,11.6815,32400.0
2007-12-26 11:50:00,18.79,18.81,18.78,18.81,39800.0,11.6815,11.694,11.6753,11.694,39800.0
2007-12-26 12:00:00,18.81,18.83,18.8,18.82,35500.0,11.694,11.7064,11.6877,11.7002,35500.0
2007-12-26 12:10:00,18.82,18.84,18.81,18.82,47300.0,11.7002,11.7126,11.694,11.7002,47300.0
2007-12-26 12:20:00,18.82,18.82,18.79,18.8,56700.0,11.7002,11.7002,11.6815,11.6877,56700.0
2007-12-26 12:30:00,18.8,18.81,18.8,18.8,8500.0,11.6877,11.694,11.6877,11.6877,8500.0
2007-12-26 12:40:00,18.81,18.85,18.8,18.83,47500.0,11.694,11.7188,11.6877,11.7064,47500.0
2007-12-26 12:50:00,18.82,18.86,18.82,18.84,29200.0,11.7002,11.725,11.7002,11.7126,29200.0
2007-12-26 13:00:00,18.84,18.88,18.81,18.85,36200.0,11.7126,11.7375,11.694,11.7188,36200.0
2007-12-26 13:10:00,18.84,18.89,18.83,18.83,41800.0,11.7126,11.7437,11.7064,11.7064,41800.0
2007-12-26 13:20:00,18.83,18.84,18.75,18.77,53200.0,11.7064,11.7126,11.6567,11.6691,53200.0
2007-12-26 13:30:00,18.77,18.79,18.76,18.79,19900.0,11.6691,11.6815,11.6629,11.6815,19900.0
2007-12-26 13:40:00,18.79,18.86,18.77,18.86,38100.0,11.6815,11.725,11.6691,11.725,38100.0
2007-12-26 13:50:00,18.86,18.94,18.84,18.94,43700.0,11.725,11.7748,11.7126,11.7748,43700.0
2007-12-26 14:00:00,18.94,18.95,18.89,18.89,63500.0,11.7748,11.781,11.7437,11.7437,63500.0
2007-12-26 14:10:00,18.9,18.9,18.82,18.85,35400.0,11.7499,11.7499,11.7002,11.7188,35400.0
2007-12-26 14:20:00,18.85,18.9,18.85,18.89,21800.0,11.7188,11.7499,11.7188,11.7437,21800.0
2007-12-26 14:30:00,18.9,18.9,18.87,18.89,74100.0,11.7499,11.7499,11.7313,11.7437,74100.0
2007-12-26 14:40:00,18.89,18.91,18.88,18.9,30000.0,11.7437,11.7561,11.7375,11.7499,30000.0
2007-12-26 14:50:00,18.9,18.92,18.89,18.9,31400.0,11.7499,11.7623,11.7437,11.7499,31400.0
2007-12-26 15:00:00,18.9,18.9,18.87,18.87,107200.0,11.7499,11.7499,11.7313,11.7313,107200.0
2007-12-26 15:10:00,18.87,18.91,18.87,18.91,44300.0,11.7313,11.7561,11.7313,11.7561,44300.0
2007-12-26 15:20:00,18.91,18.91,18.89,18.9,71800.0,11.7561,11.7561,11.7437,11.7499,71800.0
2007-12-26 15:30:00,18.91,18.94,18.89,18.94,94800.0,11.7561,11.7748,11.7437,11.7748,94800.0
2007-12-26 15:40:00,18.94,18.96,18.91,18.96,176000.0,11.7748,11.7872,11.7561,11.7872,176000.0
2007-12-26 15:50:00,18.95,18.99,18.93,18.95,237000.0,11.781,11.8059,11.7686,11.781,237000.0
2007-12-27 09:30:00,18.94,19.1,18.89,19.06,62900.0,11.7748,11.8743,11.7437,11.8494,62900.0
2007-12-27 09:40:00,19.06,19.13,18.99,19.02,146500.0,11.8494,11.8929,11.8059,11.8245,146500.0
2007-12-27 09:50:00,19.01,19.03,18.95,18.96,88100.0,11.8183,11.8307,11.781,11.7872,88100.0
2007-12-27 10:00:00,18.97,18.98,18.94,18.95,47600.0,11.7934,11.7996,11.7748,11.781,47600.0
2007-12-27 10:10:00,18.95,18.96,18.94,18.96,37200.0,11.781,11.7872,11.7748,11.7872,37200.0
2007-12-27 10:20:00,18.96,19.0,18.95,19.0,55900.0,11.7872,11.8121,11.781,11.8121,55900.0
2007-12-27 10:30:00,18.99,19.01,18.94,18.94,48900.0,11.8059,11.8183,11.7748,11.7748,48900.0
2007-12-27 10:40:00,18.94,18.99,18.94,18.95,23600.0,11.7748,11.8059,11.7748,11.781,23600.0
2007-12-27 10:50:00,18.96,19.0,18.95,18.97,56000.0,11.7872,11.8121,11.781,11.7934,56000.0
2007-12-27 11:00:00,18.98,18.98,18.96,18.97,32900.0,11.7996,11.7996,11.7872,11.7934,32900.0
2007-12-27 11:10:00,18.97,19.03,18.97,19.0,27900.0,11.7934,11.8307,11.7934,11.8121,27900.0
2007-12-27 11:20:00,19.0,19.01,18.98,19.0,23900.0,11.8121,11.8183,11.7996,11.8121,23900.0
2007-12-27 11:30:00,19.0,19.01,18.97,18.98,20200.0,11.8121,11.8183,11.7934,11.7996,20200.0
2007-12-27 11:40:00,18.99,19.01,18.97,19.0,35600.0,11.8059,11.8183,11.7934,11.8121,35600.0
2007-12-27 11:50:00,19.0,19.0,18.94,18.97,59700.0,11.8121,11.8121,11.7748,11.7934,59700.0
2007-12-27 12:00:00,18.97,18.97,18.85,18.93,76500.0,11.7934,11.7934,11.7188,11.7686,76500.0
2007-12-27 12:10:00,18.93,18.95,18.9,18.93,40600.0,11.7686,11.781,11.7499,11.7686,40600.0
2007-12-27 12:20:00,18.92,18.93,18.86,18.9,50100.0,11.7623,11.7686,11.725,11.7499,50100.0
2007-12-27 12:30:00,18.88,18.9,18.81,18.82,31500.0,11.7375,11.7499,11.694,11.7002,31500.0
2007-12-27 12:40:00,18.81,18.91,18.81,18.89,41200.0,11.694,11.7561,11.694,11.7437,41200.0
2007-12-27 12:50:00,18.89,18.92,18.87,18.9,30800.0,11.7437,11.7623,11.7313,11.7499,30800.0
2007-12-27 13:00:00,18.9,18.9,18.85,18.9,39500.0,11.7499,11.7499,11.7188,11.7499,39500.0
2007-12-27 13:10:00,18.89,18.9,18.85,18.87,24900.0,11.7437,11.7499,11.7188,11.7313,24900.0
2007-12-27 13:20:00,18.87,18.92,18.85,18.92,70400.0,11.7313,11.7623,11.7188,11.7623,70400.0
2007-12-27 13:30:00,18.92,18.93,18.89,18.9,41400.0,11.7623,11.7686,11.7437,11.7499,41400.0
2007-12-27 13:40:00,18.9,18.94,18.89,18.94,30300.0,11.7499,11.7748,11.7437,11.7748,30300.0
2007-12-27 13:50:00,18.93,18.95,18.9,18.92,27300.0,11.7686,11.781,11.7499,11.7623,27300.0
2007-12-27 14:00:00,18.92,18.96,18.9,18.96,24700.0,11.7623,11.7872,11.7499,11.7872,24700.0
2007-12-27 14:10:00,18.95,18.97,18.94,18.97,35700.0,11.781,11.7934,11.7748,11.7934,35700.0
2007-12-27 14:20:00,18.96,18.99,18.95,18.97,32200.0,11.7872,11.8059,11.781,11.7934,32200.0
2007-12-27 14:30:00,18.97,18.97,18.92,18.93,33900.0,11.7934,11.7934,11.7623,11.7686,33900.0
2007-12-27 14:40:00,18.92,18.94,18.89,18.94,33700.0,11.7623,11.7748,11.7437,11.7748,33700.0
2007-12-27 14:50:00,18.94,18.96,18.88,18.9,54300.0,11.7748,11.7872,11.7375,11.7499,54300.0
2007-12-27 15:00:00,18.9,18.96,18.9,18.94,36900.0,11.7499,11.7872,11.7499,11.7748,36900.0
2007-12-27 15:10:00,18.94,18.96,18.93,18.93,38600.0,11.7748,11.7872,11.7686,11.7686,38600.0
2007-12-27 15:20:00,18.94,18.94,18.9,18.91,50400.0,11.7748,11.7748,11.7499,11.7561,50400.0
2007-12-27 15:30:00,18.92,18.92,18.88,18.88,55200.0,11.7623,11.7623,11.7375,11.7375,55200.0
2007-12-27 15:40:00,18.88,18.88,18.75,18.77,122400.0,11.7375,11.7375,11.6567,11.6691,122400.0
2007-12-27 15:50:00,18.76,18.79,18.72,18.75,152900.0,11.6629,11.6815,11.638,11.6567,152900.0
2007-12-28 09:30:00,18.96,19.0,18.8,18.96,99200.0,11.7872,11.8121,11.6877,11.7872,99200.0
2007-12-28 09:40:00,18.95,19.04,18.95,19.03,78200.0,11.781,11.8369,11.781,11.8307,78200.0
2007-12-28 09:50:00,19.03,19.1,18.95,18.98,92600.0,11.8307,11.8743,11.781,11.7996,92600.0
2007-12-28 10:00:00,18.97,19.0,18.92,19.0,138400.0,11.7934,11.8121,11.7623,11.8121,138400.0
2007-12-28 10:10:00,18.99,19.07,18.97,19.05,71100.0,11.8059,11.8556,11.7934,11.8432,71100.0
2007-12-28 10:20:00,19.06,19.1,19.05,19.08,34800.0,11.8494,11.8743,11.8432,11.8618,34800.0
2007-12-28 10:30:00,19.07,19.1,19.05,19.05,46600.0,11.8556,11.8743,11.8432,11.8432,46600.0
2007-12-28 10:40:00,19.05,19.05,19.05,19.05,0.0,11.8432,11.8432,11.8432,11.8432,0.0
2007-12-28 10:50:00,19.0,19.0,18.98,18.99,1900.0,11.8121,11.8121,11.7996,11.8059,1900.0
2007-12-28 11:00:00,18.99,19.01,18.88,18.95,82700.0,11.8059,11.8183,11.7375,11.781,82700.0
2007-12-28 11:10:00,18.94,18.99,18.92,18.99,59200.0,11.7748,11.8059,11.7623,11.8059,59200.0
2007-12-28 11:20:00,18.99,19.03,18.97,19.01,61300.0,11.8059,11.8307,11.7934,11.8183,61300.0
2007-12-28 11:30:00,19.01,19.01,18.97,18.98,59700.0,11.8183,11.8183,11.7934,11.7996,59700.0
2007-12-28 11:40:00,18.99,19.02,18.95,18.97,56900.0,11.8059,11.8245,11.781,11.7934,56900.0
2007-12-28 11:50:00,18.97,18.97,18.88,18.9,48900.0,11.7934,11.7934,11.7375,11.7499,48900.0
2007-12-28 12:00:00,18.9,18.94,18.88,18.91,27100.0,11.7499,11.7748,11.7375,11.7561,27100.0
2007-12-28 12:10:00,18.92,18.96,18.88,18.94,37300.0,11.7623,11.7872,11.7375,11.7748,37300.0
2007-12-28 12:20:00,18.93,18.93,18.86,18.86,45400.0,11.7686,11.7686,11.725,11.725,45400.0
2007-12-28 12:30:00,18.87,18.91,18.86,18.9,24400.0,11.7313,11.7561,11.725,11.7499,24400.0
2007-12-28 12:40:00,18.89,18.91,18.85,18.86,37500.0,11.7437,11.7561,11.7188,11.725,37500.0
2007-12-28 12:50:00,18.86,18.88,18.81,18.88,53500.0,11.725,11.7375,11.694,11.7375,53500.0
2007-12-28 13:00:00,18.88,18.96,18.87,18.96,44700.0,11.7375,11.7872,11.7313,11.7872,44700.0
2007-12-28 13:10:00,18.96,18.96,18.9,18.93,30700.0,11.7872,11.7872,11.7499,11.7686,30700.0
2007-12-28 13:20:00,18.93,18.96,18.93,18.94,25200.0,11.7686,11.7872,11.7686,11.7748,25200.0
2007-12-28 13:30:00,18.94,18.95,18.89,18.91,53900.0,11.7748,11.781,11.7437,11.7561,53900.0
2007-12-28 13:40:00,18.9,19.01,18.9,19.0,61800.0,11.7499,11.8183,11.7499,11.8121,61800.0
2007-12-28 13:50:00,19.0,19.0,18.97,18.99,48700.0,11.8121,11.8121,11.7934,11.8059,48700.0
2007-12-28 14:00:00,19.0,19.0,18.93,18.94,70700.0,11.8121,11.8121,11.7686,11.7748,70700.0
2007-12-28 14:10:00,18.94,18.97,18.87,18.97,220600.0,11.7748,11.7934,11.7313,11.7934,220600.0
2007-12-28 14:20:00,18.97,19.01,18.96,19.0,59400.0,11.7934,11.8183,11.7872,11.8121,59400.0
2007-12-28 14:30:00,18.99,19.05,18.99,19.05,47700.0,11.8059,11.8432,11.8059,11.8432,47700.0
2007-12-28 14:40:00,19.05,19.05,18.99,19.0,27900.0,11.8432,11.8432,11.8059,11.8121,27900.0
2007-12-28 14:50:00,19.0,19.03,18.98,19.02,27700.0,11.8121,11.8307,11.7996,11.8245,27700.0
2007-12-28 15:00:00,19.02,19.04,18.99,19.02,57900.0,11.8245,11.8369,11.8059,11.8245,57900.0
2007-12-28 15:10:00,19.03,19.04,19.02,19.04,42700.0,11.8307,11.8369,11.8245,11.8369,42700.0
2007-12-28 15:20:00,19.04,19.05,18.99,19.0,109300.0,11.8369,11.8432,11.8059,11.8121,109300.0
2007-12-28 15:30:00,19.0,19.03,18.99,19.02,86100.0,11.8121,11.8307,11.8059,11.8245,86100.0
2007-12-28 15:40:00,19.01,19.05,19.01,19.03,76700.0,11.8183,11.8432,11.8183,11.8307,76700.0
2007-12-28 15:50:00,19.02,19.03,18.94,18.97,299200.0,11.8245,11.8307,11.7748,11.7934,299200.0
2007-12-31 09:30:00,18.85,19.03,18.81,18.96,103900.0,11.7188,11.8307,11.694,11.7872,103900.0
2007-12-31 09:40:00,18.97,18.99,18.88,18.91,39200.0,11.7934,11.8059,11.7375,11.7561,39200.0
2007-12-31 09:50:00,18.92,18.95,18.85,18.87,65700.0,11.7623,11.781,11.7188,11.7313,65700.0
2007-12-31 10:00:00,18.88,18.95,18.88,18.95,35900.0,11.7375,11.781,11.7375,11.781,35900.0
2007-12-31 10:10:00,18.95,18.96,18.91,18.93,32900.0,11.781,11.7872,11.7561,11.7686,32900.0
2007-12-31 10:20:00,18.94,18.95,18.88,18.9,39200.0,11.7748,11.781,11.7375,11.7499,39200.0
2007-12-31 10:30:00,18.9,18.91,18.84,18.84,43200.0,11.7499,11.7561,11.7126,11.7126,43200.0
2007-12-31 10:40:00,18.85,18.91,18.83,18.87,98500.0,11.7188,11.7561,11.7064,11.7313,98500.0
2007-12-31 10:50:00,18.88,18.94,18.88,18.93,26300.0,11.7375,11.7748,11.7375,11.7686,26300.0
2007-12-31 11:00:00,18.94,18.98,18.93,18.97,40700.0,11.7748,11.7996,11.7686,11.7934,40700.0
2007-12-31 11:10:00,18.98,19.0,18.94,18.97,84900.0,11.7996,11.8121,11.7748,11.7934,84900.0
2007-12-31 11:20:00,18.96,18.98,18.93,18.97,46400.0,11.7872,11.7996,11.7686,11.7934,46400.0
2007-12-31 11:30:00,18.96,19.0,18.96,18.99,30100.0,11.7872,11.8121,11.7872,11.8059,30100.0
2007-12-31 11:40:00,19.0,19.0,18.99,18.99,32900.0,11.8121,11.8121,11.8059,11.8059,32900.0
2007-12-31 11:50:00,18.99,19.0,18.98,18.98,20700.0,11.8059,11.8121,11.7996,11.7996,20700.0
2007-12-31 12:00:00,18.99,19.06,18.98,19.04,86000.0,11.8059,11.8494,11.7996,11.8369,86000.0
2007-12-31 12:10:00,19.05,19.09,19.04,19.05,52400.0,11.8432,11.868,11.8369,11.8432,52400.0
2007-12-31 12:20:00,19.06,19.06,19.0,19.04,57000.0,11.8494,11.8494,11.8121,11.8369,57000.0
2007-12-31 12:30:00,19.05,19.07,19.01,19.05,55500.0,11.8432,11.8556,11.8183,11.8432,55500.0
2007-12-31 12:40:00,19.05,19.1,19.05,19.09,49900.0,11.8432,11.8743,11.8432,11.868,49900.0
2007-12-31 12:50:00,19.08,19.1,19.01,19.04,83100.0,11.8618,11.8743,11.8183,11.8369,83100.0
2007-12-31 13:00:00,19.04,19.05,19.02,19.04,45700.0,11.8369,11.8432,11.8245,11.8369,45700.0
2007-12-31 13:10:00,19.05,19.13,19.04,19.13,74400.0,11.8432,11.8929,11.8369,11.8929,74400.0
2007-12-31 13:20:00,19.14,19.16,19.12,19.12,61800.0,11.8991,11.9116,11.8867,11.8867,61800.0
2007-12-31 13:30:00,19.13,19.16,19.09,19.1,44500.0,11.8929,11.9116,11.868,11.8743,44500.0
2007-12-31 13:40:00,19.09,19.14,19.09,19.12,41800.0,11.868,11.8991,11.868,11.8867,41800.0
2007-12-31 13:50:00,19.12,19.13,19.1,19.11,24200.0,11.8867,11.8929,11.8743,11.8805,24200.0
2007-12-31 14:00:00,19.11,19.12,19.06,19.08,69900.0,11.8805,11.8867,11.8494,11.8618,69900.0
2007-12-31 14:10:00,19.08,19.16,19.07,19.16,44800.0,11.8618,11.9116,11.8556,11.9116,44800.0
2007-12-31 14:20:00,19.15,19.18,19.12,19.12,69100.0,11.9053,11.924,11.8867,11.8867,69100.0
2007-12-31 14:30:00,19.11,19.18,19.1,19.18,52800.0,11.8805,11.924,11.8743,11.924,52800.0
2007-12-31 14:40:00,19.17,19.2,19.15,19.19,84700.0,11.9178,11.9364,11.9053,11.9302,84700.0
2007-12-31 14:50:00,19.19,19.24,19.19,19.24,57300.0,11.9302,11.9613,11.9302,11.9613,57300.0
2007-12-31 15:00:00,19.24,19.24,19.21,19.22,62500.0,11.9613,11.9613,11.9426,11.9489,62500.0
2007-12-31 15:10:00,19.22,19.29,19.2,19.28,99400.0,11.9489,11.9924,11.9364,11.9862,99400.0
2007-12-31 15:20:00,19.28,19.3,19.24,19.26,120200.0,11.9862,11.9986,11.9613,11.9737,120200.0
2007-12-31 15:30:00,19.26,19.34,19.25,19.29,185500.0,11.9737,12.0235,11.9675,11.9924,185500.0
2007-12-31 15:40:00,19.28,19.34,19.16,19.19,182800.0,11.9862,12.0235,11.9116,11.9302,182800.0
2007-12-31 15:50:00,19.19,19.24,19.12,19.13,278400.0,11.9302,11.9613,11.8867,11.8929,278400.0
2008-01-02 09:30:00,19.12,19.12,18.81,18.85,134000.0,11.8867,11.8867,11.694,11.7188,134000.0
2008-01-02 09:40:00,18.85,18.89,18.8,18.81,65700.0,11.7188,11.7437,11.6877,11.694,65700.0
2008-01-02 09:50:00,18.82,18.82,18.71,18.71,50500.0,11.7002,11.7002,11.6318,11.6318,50500.0
2008-01-02 10:00:00,18.71,18.71,18.41,18.56,203400.0,11.6318,11.6318,11.4453,11.5385,203400.0
2008-01-02 10:10:00,18.57,18.58,18.48,18.52,64200.0,11.5448,11.551,11.4888,11.5137,64200.0
2008-01-02 10:20:00,18.52,18.61,18.51,18.6,55100.0,11.5137,11.5696,11.5075,11.5634,55100.0
2008-01-02 10:30:00,18.6,18.64,18.51,18.58,64300.0,11.5634,11.5883,11.5075,11.551,64300.0
2008-01-02 10:40:00,18.58,18.66,18.58,18.64,28000.0,11.551,11.6007,11.551,11.5883,28000.0
2008-01-02 10:50:00,18.64,18.68,18.61,18.62,41700.0,11.5883,11.6131,11.5696,11.5758,41700.0
2008-01-02 11:00:00,18.61,18.68,18.6,18.63,67100.0,11.5696,11.6131,11.5634,11.5821,67100.0
2008-01-02 11:10:00,18.64,18.67,18.58,18.62,70100.0,11.5883,11.6069,11.551,11.5758,70100.0
2008-01-02 11:20:00,18.61,18.62,18.58,18.62,19300.0,11.5696,11.5758,11.551,11.5758,19300.0
2008-01-02 11:30:00,18.61,18.65,18.6,18.65,42100.0,11.5696,11.5945,11.5634,11.5945,42100.0
2008-01-02 11:40:00,18.65,18.68,18.62,18.65,108100.0,11.5945,11.6131,11.5758,11.5945,108100.0
2008-01-02 11:50:00,18.65,18.7,18.63,18.68,51900.0,11.5945,11.6256,11.5821,11.6131,51900.0
2008-01-02 12:00:00,18.68,18.68,18.62,18.63,33600.0,11.6131,11.6131,11.5758,11.5821,33600.0
2008-01-02 12:10:00,18.63,18.66,18.56,18.59,42500.0,11.5821,11.6007,11.5385,11.5572,42500.0
2008-01-02 12:20:00,18.58,18.6,18.55,18.57,29600.0,11.551,11.5634,11.5323,11.5448,29600.0
2008-01-02 12:30:00,18.57,18.61,18.54,18.6,62200.0,11.5448,11.5696,11.5261,11.5634,62200.0
2008-01-02 12:40:00,18.6,18.6,18.57,18.58,21800.0,11.5634,11.5634,11.5448,11.551,21800.0
2008-01-02 12:50:00,18.57,18.59,18.54,18.58,27500.0,11.5448,11.5572,11.5261,11.551,27500.0
2008-01-02 13:00:00,18.57,18.59,18.5,18.51,54400.0,11.5448,11.5572,11.5012,11.5075,54400.0
2008-01-02 13:10:00,18.51,18.55,18.48,18.55,39300.0,11.5075,11.5323,11.4888,11.5323,39300.0
2008-01-02 13:20:00,18.55,18.6,18.54,18.6,42400.0,11.5323,11.5634,11.5261,11.5634,42400.0
2008-01-02 13:30:00,18.6,18.62,18.58,18.6,29200.0,11.5634,11.5758,11.551,11.5634,29200.0
2008-01-02 13:40:00,18.6,18.62,18.59,18.62,30600.0,11.5634,11.5758,11.5572,11.5758,30600.0
2008-01-02 13:50:00,18.62,18.62,18.58,18.58,45200.0,11.5758,11.5758,11.551,11.551,45200.0
2008-01-02 14:00:00,18.59,18.71,18.58,18.71,113500.0,11.5572,11.6318,11.551,11.6318,113500.0
2008-01-02 14:10:00,18.71,18.74,18.67,18.69,80400.0,11.6318,11.6504,11.6069,11.6194,80400.0
2008-01-02 14:20:00,18.7,18.7,18.64,18.65,82200.0,11.6256,11.6256,11.5883,11.5945,82200.0
2008-01-02 14:30:00,18.65,18.66,18.63,18.63,110200.0,11.5945,11.6007,11.5821,11.5821,110200.0
2008-01-02 14:40:00,18.63,18.64,18.6,18.61,44100.0,11.5821,11.5883,11.5634,11.5696,44100.0
2008-01-02 14:50:00,18.61,18.66,18.56,18.56,124800.0,11.5696,11.6007,11.5385,11.5385,124800.0
2008-01-02 15:00:00,18.56,18.56,18.44,18.46,84000.0,11.5385,11.5385,11.4639,11.4764,84000.0
2008-01-02 15:10:00,18.46,18.49,18.44,18.47,45700.0,11.4764,11.495,11.4639,11.4826,45700.0
2008-01-02 15:20:00,18.47,18.49,18.45,18.46,59600.0,11.4826,11.495,11.4702,11.4764,59600.0
2008-01-02 15:30:00,18.46,18.51,18.46,18.48,91000.0,11.4764,11.5075,11.4764,11.4888,91000.0
2008-01-02 15:40:00,18.49,18.53,18.45,18.47,130900.0,11.495,11.5199,11.4702,11.4826,130900.0
2008-01-02 15:50:00,18.46,18.53,18.45,18.5,228000.0,11.4764,11.5199,11.4702,11.5012,228000.0
2008-01-03 09:30:00,18.56,18.65,18.5,18.54,106100.0,11.5385,11.5945,11.5012,11.5261,106100.0
2008-01-03 09:40:00,18.55,18.56,18.46,18.55,65000.0,11.5323,11.5385,11.4764,11.5323,65000.0
2008-01-03 09:50:00,18.56,18.56,18.49,18.55,54100.0,11.5385,11.5385,11.495,11.5323,54100.0
2008-01-03 10:00:00,18.55,18.64,18.49,18.56,96300.0,11.5323,11.5883,11.495,11.5385,96300.0
2008-01-03 10:10:00,18.56,18.59,18.53,18.53,53300.0,11.5385,11.5572,11.5199,11.5199,53300.0
2008-01-03 10:20:00,18.53,18.6,18.53,18.59,46600.0,11.5199,11.5634,11.5199,11.5572,46600.0
2008-01-03 10:30:00,18.59,18.67,18.52,18.56,79100.0,11.5572,11.6069,11.5137,11.5385,79100.0
2008-01-03 10:40:00,18.57,18.64,18.55,18.62,52100.0,11.5448,11.5883,11.5323,11.5758,52100.0
2008-01-03 10:50:00,18.62,18.62,18.57,18.6,27300.0,11.5758,11.5758,11.5448,11.5634,27300.0
2008-01-03 11:00:00,18.6,18.7,18.6,18.69,52800.0,11.5634,11.6256,11.5634,11.6194,52800.0
2008-01-03 11:10:00,18.7,18.71,18.65,18.7,43400.0,11.6256,11.6318,11.5945,11.6256,43400.0
2008-01-03 11:20:00,18.71,18.73,18.68,18.68,42200.0,11.6318,11.6442,11.6131,11.6131,42200.0
2008-01-03 11:30:00,18.68,18.72,18.66,18.7,49100.0,11.6131,11.638,11.6007,11.6256,49100.0
2008-01-03 11:40:00,18.7,18.74,18.7,18.72,31500.0,11.6256,11.6504,11.6256,11.638,31500.0
2008-01-03 11:50:00,18.73,18.75,18.7,18.73,58500.0,11.6442,11.6567,11.6256,11.6442,58500.0
2008-01-03 12:00:00,18.73,18.79,18.73,18.75,47000.0,11.6442,11.6815,11.6442,11.6567,47000.0
2008-01-03 12:10:00,18.75,18.76,18.73,18.74,39800.0,11.6567,11.6629,11.6442,11.6504,39800.0
2008-01-03 12:20:00,18.73,18.75,18.72,18.73,25700.0,11.6442,11.6567,11.638,11.6442,25700.0
2008-01-03 12:30:00,18.74,18.76,18.72,18.74,45900.0,11.6504,11.6629,11.638,11.6504,45900.0
2008-01-03 12:40:00,18.74,18.74,18.69,18.72,59600.0,11.6504,11.6504,11.6194,11.638,59600.0
2008-01-03 12:50:00,18.72,18.73,18.68,18.72,54200.0,11.638,11.6442,11.6131,11.638,54200.0
2008-01-03 13:00:00,18.72,18.73,18.69,18.71,51900.0,11.638,11.6442,11.6194,11.6318,51900.0
2008-01-03 13:10:00,18.71,18.72,18.67,18.67,41100.0,11.6318,11.638,11.6069,11.6069,41100.0
2008-01-03 13:20:00,18.67,18.68,18.64,18.65,36200.0,11.6069,11.6131,11.5883,11.5945,36200.0
2008-01-03 13:30:00,18.66,18.68,18.65,18.66,24000.0,11.6007,11.6131,11.5945,11.6007,24000.0
2008-01-03 13:40:00,18.66,18.66,18.64,18.65,25700.0,11.6007,11.6007,11.5883,11.5945,25700.0
2008-01-03 13:50:00,18.65,18.66,18.61,18.61,25700.0,11.5945,11.6007,11.5696,11.5696,25700.0
2008-01-03 14:00:00,18.61,18.63,18.61,18.61,24600.0,11.5696,11.5821,11.5696,11.5696,24600.0
2008-01-03 14:10:00,18.61,18.68,18.6,18.65,61000.0,11.5696,11.6131,11.5634,11.5945,61000.0
2008-01-03 14:20:00,18.64,18.64,18.6,18.61,32800.0,11.5883,11.5883,11.5634,11.5696,32800.0
2008-01-03 14:30:00,18.61,18.61,18.56,18.58,121700.0,11.5696,11.5696,11.5385,11.551,121700.0
2008-01-03 14:40:00,18.58,18.59,18.55,18.56,285200.0,11.551,11.5572,11.5323,11.5385,285200.0
2008-01-03 14:50:00,18.56,18.59,18.55,18.57,36300.0,11.5385,11.5572,11.5323,11.5448,36300.0
2008-01-03 15:00:00,18.57,18.58,18.54,18.58,40800.0,11.5448,11.551,11.5261,11.551,40800.0
2008-01-03 15:10:00,18.58,18.58,18.5,18.52,82500.0,11.551,11.551,11.5012,11.5137,82500.0
2008-01-03 15:20:00,18.51,18.52,18.46,18.49,60900.0,11.5075,11.5137,11.4764,11.495,60900.0
2008-01-03 15:30:00,18.49,18.54,18.49,18.53,45300.0,11.495,11.5261,11.495,11.5199,45300.0
2008-01-03 15:40:00,18.53,18.54,18.49,18.52,127000.0,11.5199,11.5261,11.495,11.5137,127000.0
2008-01-03 15:50:00,18.52,18.53,18.47,18.5,198700.0,11.5137,11.5199,11.4826,11.5012,198700.0
2008-01-04 09:30:00,18.5,18.79,18.36,18.62,257100.0,11.5012,11.6815,11.4142,11.5758,257100.0
2008-01-04 09:40:00,18.64,19.0,18.64,18.95,149300.0,11.5883,11.8121,11.5883,11.781,149300.0
2008-01-04 09:50:00,18.95,19.01,18.84,19.0,126300.0,11.781,11.8183,11.7126,11.8121,126300.0
2008-01-04 10:00:00,19.01,19.06,18.94,19.04,147800.0,11.8183,11.8494,11.7748,11.8369,147800.0
2008-01-04 10:10:00,19.05,19.07,19.01,19.04,121100.0,11.8432,11.8556,11.8183,11.8369,121100.0
2008-01-04 10:20:00,19.05,19.1,19.03,19.09,97200.0,11.8432,11.8743,11.8307,11.868,97200.0
2008-01-04 10:30:00,19.09,19.22,19.06,19.12,171600.0,11.868,11.9489,11.8494,11.8867,171600.0
2008-01-04 10:40:00,19.12,19.12,19.02,19.04,166900.0,11.8867,11.8867,11.8245,11.8369,166900.0
2008-01-04 10:50:00,19.04,19.05,18.98,18.99,124200.0,11.8369,11.8432,11.7996,11.8059,124200.0
2008-01-04 11:00:00,19.0,19.0,18.88,18.9,131800.0,11.8121,11.8121,11.7375,11.7499,131800.0
2008-01-04 11:10:00,18.9,18.94,18.87,18.92,195800.0,11.7499,11.7748,11.7313,11.7623,195800.0
2008-01-04 11:20:00,18.92,19.06,18.92,19.0,238600.0,11.7623,11.8494,11.7623,11.8121,238600.0
2008-01-04 11:30:00,19.0,19.02,18.98,19.0,65500.0,11.8121,11.8245,11.7996,11.8121,65500.0
2008-01-04 11:40:00,19.01,19.01,18.96,18.97,45000.0,11.8183,11.8183,11.7872,11.7934,45000.0
2008-01-04 11:50:00,18.97,18.99,18.95,18.97,43700.0,11.7934,11.8059,11.781,11.7934,43700.0
2008-01-04 12:00:00,18.97,19.03,18.97,19.02,53800.0,11.7934,11.8307,11.7934,11.8245,53800.0
2008-01-04 12:10:00,19.03,19.05,19.0,19.03,311500.0,11.8307,11.8432,11.8121,11.8307,311500.0
2008-01-04 12:20:00,19.03,19.04,18.99,18.99,46300.0,11.8307,11.8369,11.8059,11.8059,46300.0
2008-01-04 12:30:00,18.99,19.02,18.95,18.95,71900.0,11.8059,11.8245,11.781,11.781,71900.0
2008-01-04 12:40:00,18.96,18.98,18.92,18.94,56100.0,11.7872,11.7996,11.7623,11.7748,56100.0
2008-01-04 12:50:00,18.95,18.97,18.92,18.93,53300.0,11.781,11.7934,11.7623,11.7686,53300.0
2008-01-04 13:00:00,18.94,18.94,18.89,18.93,69900.0,11.7748,11.7748,11.7437,11.7686,69900.0
2008-01-04 13:10:00,18.93,18.99,18.92,18.97,58600.0,11.7686,11.8059,11.7623,11.7934,58600.0
2008-01-04 13:20:00,18.96,18.97,18.92,18.95,54800.0,11.7872,11.7934,11.7623,11.781,54800.0
2008-01-04 13:30:00,18.96,18.96,18.87,18.91,65400.0,11.7872,11.7872,11.7313,11.7561,65400.0
2008-01-04 13:40:00,18.91,18.91,18.83,18.84,67200.0,11.7561,11.7561,11.7064,11.7126,67200.0
2008-01-04 13:50:00,18.84,18.93,18.83,18.87,82800.0,11.7126,11.7686,11.7064,11.7313,82800.0
2008-01-04 14:00:00,18.87,18.89,18.81,18.83,80100.0,11.7313,11.7437,11.694,11.7064,80100.0
2008-01-04 14:10:00,18.84,18.85,18.77,18.78,77700.0,11.7126,11.7188,11.6691,11.6753,77700.0
2008-01-04 14:20:00,18.79,18.82,18.75,18.8,64400.0,11.6815,11.7002,11.6567,11.6877,64400.0
2008-01-04 14:30:00,18.8,18.84,18.78,18.8,61100.0,11.6877,11.7126,11.6753,11.6877,61100.0
2008-01-04 14:40:00,18.8,18.81,18.79,18.8,62200.0,11.6877,11.694,11.6815,11.6877,62200.0
2008-01-04 14:50:00,18.8,18.83,18.75,18.81,101000.0,11.6877,11.7064,11.6567,11.694,101000.0
2008-01-04 15:00:00,18.81,18.83,18.79,18.81,123700.0,11.694,11.7064,11.6815,11.694,123700.0
2008-01-04 15:10:00,18.81,18.82,18.76,18.8,83900.0,11.694,11.7002,11.6629,11.6877,83900.0
2008-01-04 15:20:00,18.8,18.83,18.76,18.82,142300.0,11.6877,11.7064,11.6629,11.7002,142300.0
2008-01-04 15:30:00,18.82,18.84,18.79,18.84,132300.0,11.7002,11.7126,11.6815,11.7126,132300.0
2008-01-04 15:40:00,18.84,18.85,18.75,18.78,201800.0,11.7126,11.7188,11.6567,11.6753,201800.0
2008-01-04 15:50:00,18.78,18.79,18.71,18.71,203800.0,11.6753,11.6815,11.6318,11.6318,203800.0
2008-01-07 09:30:00,18.87,18.93,18.78,18.85,141100.0,11.7313,11.7686,11.6753,11.7188,141100.0
2008-01-07 09:40:00,18.85,19.02,18.84,19.0,62900.0,11.7188,11.8245,11.7126,11.8121,62900.0
2008-01-07 09:50:00,19.01,19.1,18.94,18.97,107400.0,11.8183,11.8743,11.7748,11.7934,107400.0
2008-01-07 10:00:00,18.96,19.02,18.91,18.99,87500.0,11.7872,11.8245,11.7561,11.8059,87500.0
2008-01-07 10:10:00,18.99,18.99,18.91,18.92,104800.0,11.8059,11.8059,11.7561,11.7623,104800.0
2008-01-07 10:20:00,18.91,18.96,18.85,18.87,132100.0,11.7561,11.7872,11.7188,11.7313,132100.0
2008-01-07 10:30:00,18.87,18.92,18.78,18.85,122200.0,11.7313,11.7623,11.6753,11.7188,122200.0
2008-01-07 10:40:00,18.84,18.95,18.84,18.94,77700.0,11.7126,11.781,11.7126,11.7748,77700.0
2008-01-07 10:50:00,18.94,18.96,18.92,18.94,112900.0,11.7748,11.7872,11.7623,11.7748,112900.0
2008-01-07 11:00:00,18.94,19.0,18.9,18.94,98400.0,11.7748,11.8121,11.7499,11.7748,98400.0
2008-01-07 11:10:00,18.94,19.03,18.9,18.99,138900.0,11.7748,11.8307,11.7499,11.8059,138900.0
2008-01-07 11:20:00,18.99,19.06,18.95,18.98,130000.0,11.8059,11.8494,11.781,11.7996,130000.0
2008-01-07 11:30:00,18.99,19.1,18.97,19.03,91100.0,11.8059,11.8743,11.7934,11.8307,91100.0
2008-01-07 11:40:00,19.04,19.08,19.01,19.01,85500.0,11.8369,11.8618,11.8183,11.8183,85500.0
2008-01-07 11:50:00,19.02,19.07,19.02,19.05,84300.0,11.8245,11.8556,11.8245,11.8432,84300.0
2008-01-07 12:00:00,19.04,19.06,19.0,19.0,86100.0,11.8369,11.8494,11.8121,11.8121,86100.0
2008-01-07 12:10:00,19.01,19.06,18.96,18.99,74900.0,11.8183,11.8494,11.7872,11.8059,74900.0
2008-01-07 12:20:00,18.98,19.07,18.97,19.02,41100.0,11.7996,11.8556,11.7934,11.8245,41100.0
2008-01-07 12:30:00,19.03,19.09,19.01,19.06,41700.0,11.8307,11.868,11.8183,11.8494,41700.0
2008-01-07 12:40:00,19.06,19.09,19.01,19.08,39500.0,11.8494,11.868,11.8183,11.8618,39500.0
2008-01-07 12:50:00,19.08,19.17,19.06,19.08,64800.0,11.8618,11.9178,11.8494,11.8618,64800.0
2008-01-07 13:00:00,19.06,19.09,19.03,19.08,82500.0,11.8494,11.868,11.8307,11.8618,82500.0
2008-01-07 13:10:00,19.07,19.09,19.05,19.09,35000.0,11.8556,11.868,11.8432,11.868,35000.0
2008-01-07 13:20:00,19.08,19.1,19.05,19.09,35200.0,11.8618,11.8743,11.8432,11.868,35200.0
2008-01-07 13:30:00,19.07,19.1,19.05,19.07,60700.0,11.8556,11.8743,11.8432,11.8556,60700.0
2008-01-07 13:40:00,19.07,19.07,19.0,19.01,63900.0,11.8556,11.8556,11.8121,11.8183,63900.0
2008-01-07 13:50:00,19.02,19.07,18.99,19.04,82600.0,11.8245,11.8556,11.8059,11.8369,82600.0
2008-01-07 14:00:00,19.05,19.1,19.0,19.0,86800.0,11.8432,11.8743,11.8121,11.8121,86800.0
2008-01-07 14:10:00,19.0,19.02,18.94,18.98,282000.0,11.8121,11.8245,11.7748,11.7996,282000.0
2008-01-07 14:20:00,18.97,18.98,18.88,18.93,88700.0,11.7934,11.7996,11.7375,11.7686,88700.0
2008-01-07 14:30:00,18.92,19.01,18.92,18.98,73500.0,11.7623,11.8183,11.7623,11.7996,73500.0
2008-01-07 14:40:00,18.99,19.01,18.89,18.91,80300.0,11.8059,11.8183,11.7437,11.7561,80300.0
2008-01-07 14:50:00,18.91,18.96,18.86,18.95,161200.0,11.7561,11.7872,11.725,11.781,161200.0
2008-01-07 15:00:00,18.96,18.98,18.89,18.9,82400.0,11.7872,11.7996,11.7437,11.7499,82400.0
2008-01-07 15:10:00,18.9,18.94,18.85,18.88,114000.0,11.7499,11.7748,11.7188,11.7375,114000.0
2008-01-07 15:20:00,18.89,18.91,18.84,18.85,71700.0,11.7437,11.7561,11.7126,11.7188,71700.0
2008-01-07 15:30:00,18.84,18.88,18.82,18.82,104200.0,11.7126,11.7375,11.7002,11.7002,104200.0
2008-01-07 15:40:00,18.82,18.92,18.82,18.9,200000.0,11.7002,11.7623,11.7002,11.7499,200000.0
2008-01-07 15:50:00,18.89,18.98,18.89,18.97,217100.0,11.7437,11.7996,11.7437,11.7934,217100.0
2008-01-08 09:30:00,19.03,19.18,18.98,19.05,121700.0,11.8307,11.924,11.7996,11.8432,121700.0
2008-01-08 09:40:00,19.05,19.23,19.02,19.16,94100.0,11.8432,11.9551,11.8245,11.9116,94100.0
2008-01-08 09:50:00,19.16,19.23,19.06,19.07,47400.0,11.9116,11.9551,11.8494,11.8556,47400.0
2008-01-08 10:00:00,19.08,19.25,19.01,19.18,133000.0,11.8618,11.9675,11.8183,11.924,133000.0
2008-01-08 10:10:00,19.17,19.23,19.09,19.1,82500.0,11.9178,11.9551,11.868,11.8743,82500.0
2008-01-08 10:20:00,19.1,19.14,18.98,19.0,83000.0,11.8743,11.8991,11.7996,11.8121,83000.0
2008-01-08 10:30:00,18.99,19.05,18.96,19.01,109800.0,11.8059,11.8432,11.7872,11.8183,109800.0
2008-01-08 10:40:00,18.99,18.99,18.93,18.94,37500.0,11.8059,11.8059,11.7686,11.7748,37500.0
2008-01-08 10:50:00,18.94,18.98,18.93,18.95,25600.0,11.7748,11.7996,11.7686,11.781,25600.0
2008-01-08 11:00:00,18.95,18.96,18.88,18.89,89700.0,11.781,11.7872,11.7375,11.7437,89700.0
2008-01-08 11:10:00,18.89,18.89,18.83,18.85,65900.0,11.7437,11.7437,11.7064,11.7188,65900.0
2008-01-08 11:20:00,18.86,18.9,18.78,18.78,117600.0,11.725,11.7499,11.6753,11.6753,117600.0
2008-01-08 11:30:00,18.78,18.8,18.72,18.73,99400.0,11.6753,11.6877,11.638,11.6442,99400.0
2008-01-08 11:40:00,18.74,18.74,18.58,18.61,93200.0,11.6504,11.6504,11.551,11.5696,93200.0
2008-01-08 11:50:00,18.6,18.69,18.58,18.66,107100.0,11.5634,11.6194,11.551,11.6007,107100.0
2008-01-08 12:00:00,18.67,18.7,18.63,18.69,98800.0,11.6069,11.6256,11.5821,11.6194,98800.0
2008-01-08 12:10:00,18.69,18.81,18.66,18.77,117400.0,11.6194,11.694,11.6007,11.6691,117400.0
2008-01-08 12:20:00,18.77,18.77,18.7,18.7,34600.0,11.6691,11.6691,11.6256,11.6256,34600.0
2008-01-08 12:30:00,18.71,18.72,18.61,18.61,41300.0,11.6318,11.638,11.5696,11.5696,41300.0
2008-01-08 12:40:00,18.61,18.63,18.56,18.6,50100.0,11.5696,11.5821,11.5385,11.5634,50100.0
2008-01-08 12:50:00,18.6,18.63,18.55,18.59,81400.0,11.5634,11.5821,11.5323,11.5572,81400.0
2008-01-08 13:00:00,18.6,18.69,18.55,18.63,176500.0,11.5634,11.6194,11.5323,11.5821,176500.0
2008-01-08 13:10:00,18.63,18.75,18.57,18.57,120200.0,11.5821,11.6567,11.5448,11.5448,120200.0
2008-01-08 13:20:00,18.58,18.67,18.57,18.67,68200.0,11.551,11.6069,11.5448,11.6069,68200.0
2008-01-08 13:30:00,18.66,18.66,18.54,18.59,61700.0,11.6007,11.6007,11.5261,11.5572,61700.0
2008-01-08 13:40:00,18.59,18.67,18.58,18.63,72000.0,11.5572,11.6069,11.551,11.5821,72000.0
2008-01-08 13:50:00,18.63,18.68,18.62,18.68,52900.0,11.5821,11.6131,11.5758,11.6131,52900.0
2008-01-08 14:00:00,18.68,18.73,18.64,18.71,51000.0,11.6131,11.6442,11.5883,11.6318,51000.0
2008-01-08 14:10:00,18.72,18.74,18.65,18.66,49900.0,11.638,11.6504,11.5945,11.6007,49900.0
2008-01-08 14:20:00,18.65,18.7,18.65,18.69,45700.0,11.5945,11.6256,11.5945,11.6194,45700.0
2008-01-08 14:30:00,18.69,18.69,18.62,18.63,81300.0,11.6194,11.6194,11.5758,11.5821,81300.0
2008-01-08 14:40:00,18.63,18.65,18.5,18.57,122300.0,11.5821,11.5945,11.5012,11.5448,122300.0
2008-01-08 14:50:00,18.57,18.58,18.45,18.47,134600.0,11.5448,11.551,11.4702,11.4826,134600.0
2008-01-08 15:00:00,18.47,18.5,18.4,18.44,147900.0,11.4826,11.5012,11.4391,11.4639,147900.0
2008-01-08 15:10:00,18.44,18.46,18.37,18.4,110100.0,11.4639,11.4764,11.4204,11.4391,110100.0
2008-01-08 15:20:00,18.39,18.4,18.28,18.37,169400.0,11.4329,11.4391,11.3645,11.4204,169400.0
2008-01-08 15:30:00,18.36,18.44,18.34,18.41,226200.0,11.4142,11.4639,11.4018,11.4453,226200.0
2008-01-08 15:40:00,18.41,18.43,18.26,18.28,234800.0,11.4453,11.4577,11.352,11.3645,234800.0
2008-01-08 15:50:00,18.28,18.3,18.18,18.23,281300.0,11.3645,11.3769,11.3023,11.3334,281300.0
2008-01-09 09:30:00,18.33,18.37,18.21,18.3,79600.0,11.3956,11.4204,11.3209,11.3769,79600.0
2008-01-09 09:40:00,18.29,18.37,18.17,18.23,86700.0,11.3707,11.4204,11.2961,11.3334,86700.0
2008-01-09 09:50:00,18.24,18.25,18.08,18.15,107200.0,11.3396,11.3458,11.2401,11.2836,107200.0
2008-01-09 10:00:00,18.15,18.31,18.13,18.17,130100.0,11.2836,11.3831,11.2712,11.2961,130100.0
2008-01-09 10:10:00,18.18,18.22,18.08,18.09,78300.0,11.3023,11.3272,11.2401,11.2463,78300.0
2008-01-09 10:20:00,18.08,18.11,18.0,18.07,115600.0,11.2401,11.2588,11.1904,11.2339,115600.0
2008-01-09 10:30:00,18.07,18.08,18.0,18.03,108700.0,11.2339,11.2401,11.1904,11.209,108700.0
2008-01-09 10:40:00,18.03,18.07,18.0,18.04,185900.0,11.209,11.2339,11.1904,11.2153,185900.0
2008-01-09 10:50:00,18.04,18.22,18.02,18.22,91000.0,11.2153,11.3272,11.2028,11.3272,91000.0
2008-01-09 11:00:00,18.21,18.22,18.11,18.16,84400.0,11.3209,11.3272,11.2588,11.2899,84400.0
2008-01-09 11:10:00,18.16,18.16,18.08,18.13,50100.0,11.2899,11.2899,11.2401,11.2712,50100.0
2008-01-09 11:20:00,18.13,18.16,18.05,18.06,58500.0,11.2712,11.2899,11.2215,11.2277,58500.0
2008-01-09 11:30:00,18.07,18.07,17.98,18.06,85400.0,11.2339,11.2339,11.178,11.2277,85400.0
2008-01-09 11:40:00,18.06,18.06,17.96,17.98,61200.0,11.2277,11.2277,11.1655,11.178,61200.0
2008-01-09 11:50:00,17.98,18.02,17.93,17.99,154100.0,11.178,11.2028,11.1469,11.1842,154100.0
2008-01-09 12:00:00,18.0,18.03,17.96,18.0,204100.0,11.1904,11.209,11.1655,11.1904,204100.0
2008-01-09 12:10:00,18.01,18.14,18.01,18.12,93800.0,11.1966,11.2774,11.1966,11.265,93800.0
2008-01-09 12:20:00,18.12,18.17,18.03,18.12,80600.0,11.265,11.2961,11.209,11.265,80600.0
2008-01-09 12:30:00,18.12,18.16,18.06,18.07,49900.0,11.265,11.2899,11.2277,11.2339,49900.0
2008-01-09 12:40:00,18.08,18.1,18.02,18.06,47200.0,11.2401,11.2526,11.2028,11.2277,47200.0
2008-01-09 12:50:00,18.06,18.1,18.02,18.09,73200.0,11.2277,11.2526,11.2028,11.2463,73200.0
2008-01-09 13:00:00,18.09,18.12,18.02,18.03,171700.0,11.2463,11.265,11.2028,11.209,171700.0
2008-01-09 13:10:00,18.02,18.02,17.94,17.98,131700.0,11.2028,11.2028,11.1531,11.178,131700.0
2008-01-09 13:20:00,17.98,18.02,17.95,17.97,92600.0,11.178,11.2028,11.1593,11.1717,92600.0
2008-01-09 13:30:00,17.97,17.99,17.92,17.99,79500.0,11.1717,11.1842,11.1407,11.1842,79500.0
2008-01-09 13:40:00,18.0,18.01,17.9,17.91,74300.0,11.1904,11.1966,11.1282,11.1344,74300.0
2008-01-09 13:50:00,17.91,17.96,17.91,17.93,67800.0,11.1344,11.1655,11.1344,11.1469,67800.0
2008-01-09 14:00:00,17.93,17.95,17.84,17.84,115000.0,11.1469,11.1593,11.0909,11.0909,115000.0
2008-01-09 14:10:00,17.84,17.91,17.81,17.84,129400.0,11.0909,11.1344,11.0723,11.0909,129400.0
2008-01-09 14:20:00,17.83,17.92,17.83,17.92,115300.0,11.0847,11.1407,11.0847,11.1407,115300.0
2008-01-09 14:30:00,17.93,17.98,17.88,17.96,144000.0,11.1469,11.178,11.1158,11.1655,144000.0
2008-01-09 14:40:00,17.96,18.07,17.94,18.05,137900.0,11.1655,11.2339,11.1531,11.2215,137900.0
2008-01-09 14:50:00,18.05,18.1,18.01,18.05,135500.0,11.2215,11.2526,11.1966,11.2215,135500.0
2008-01-09 15:00:00,18.05,18.21,18.04,18.19,169900.0,11.2215,11.3209,11.2153,11.3085,169900.0
2008-01-09 15:10:00,18.2,18.22,18.14,18.21,235300.0,11.3147,11.3272,11.2774,11.3209,235300.0
2008-01-09 15:20:00,18.21,18.29,18.19,18.23,140400.0,11.3209,11.3707,11.3085,11.3334,140400.0
2008-01-09 15:30:00,18.23,18.35,18.15,18.35,206000.0,11.3334,11.408,11.2836,11.408,206000.0
2008-01-09 15:40:00,18.35,18.45,18.33,18.34,329300.0,11.408,11.4702,11.3956,11.4018,329300.0
2008-01-09 15:50:00,18.34,18.45,18.31,18.43,254400.0,11.4018,11.4702,11.3831,11.4577,254400.0
2008-01-10 09:30:00,18.2,18.25,18.14,18.18,138200.0,11.3147,11.3458,11.2774,11.3023,138200.0
2008-01-10 09:40:00,18.18,18.42,18.17,18.31,178800.0,11.3023,11.4515,11.2961,11.3831,178800.0
2008-01-10 09:50:00,18.31,18.4,18.3,18.36,123000.0,11.3831,11.4391,11.3769,11.4142,123000.0
2008-01-10 10:00:00,18.36,18.42,18.31,18.42,118800.0,11.4142,11.4515,11.3831,11.4515,118800.0
2008-01-10 10:10:00,18.41,18.42,18.36,18.4,139300.0,11.4453,11.4515,11.4142,11.4391,139300.0
2008-01-10 10:20:00,18.4,18.41,18.35,18.41,126200.0,11.4391,11.4453,11.408,11.4453,126200.0
2008-01-10 10:30:00,18.4,18.91,18.4,18.9,375100.0,11.4391,11.7561,11.4391,11.7499,375100.0
2008-01-10 10:40:00,18.91,18.91,18.8,18.82,288800.0,11.7561,11.7561,11.6877,11.7002,288800.0
2008-01-10 10:50:00,18.82,18.85,18.77,18.8,160400.0,11.7002,11.7188,11.6691,11.6877,160400.0
2008-01-10 11:00:00,18.8,18.8,18.7,18.75,91900.0,11.6877,11.6877,11.6256,11.6567,91900.0
2008-01-10 11:10:00,18.75,18.77,18.64,18.64,52100.0,11.6567,11.6691,11.5883,11.5883,52100.0
2008-01-10 11:20:00,18.65,18.77,18.63,18.7,168000.0,11.5945,11.6691,11.5821,11.6256,168000.0
2008-01-10 11:30:00,18.71,18.73,18.66,18.67,66100.0,11.6318,11.6442,11.6007,11.6069,66100.0
2008-01-10 11:40:00,18.66,18.73,18.62,18.73,58100.0,11.6007,11.6442,11.5758,11.6442,58100.0
2008-01-10 11:50:00,18.73,18.78,18.72,18.74,49100.0,11.6442,11.6753,11.638,11.6504,49100.0
2008-01-10 12:00:00,18.74,18.76,18.71,18.76,29600.0,11.6504,11.6629,11.6318,11.6629,29600.0
2008-01-10 12:10:00,18.76,19.02,18.74,18.91,186000.0,11.6629,11.8245,11.6504,11.7561,186000.0
2008-01-10 12:20:00,18.91,19.13,18.91,18.98,387000.0,11.7561,11.8929,11.7561,11.7996,387000.0
2008-01-10 12:30:00,18.97,19.01,18.85,18.87,106700.0,11.7934,11.8183,11.7188,11.7313,106700.0
2008-01-10 12:40:00,18.87,18.95,18.73,18.74,150800.0,11.7313,11.781,11.6442,11.6504,150800.0
2008-01-10 12:50:00,18.74,18.99,18.73,18.97,230700.0,11.6504,11.8059,11.6442,11.7934,230700.0
2008-01-10 13:00:00,18.96,19.04,18.93,18.94,131100.0,11.7872,11.8369,11.7686,11.7748,131100.0
2008-01-10 13:10:00,18.94,19.0,18.87,18.96,182900.0,11.7748,11.8121,11.7313,11.7872,182900.0
2008-01-10 13:20:00,18.97,19.05,18.95,18.98,131700.0,11.7934,11.8432,11.781,11.7996,131700.0
2008-01-10 13:30:00,18.99,19.05,18.81,18.82,142600.0,11.8059,11.8432,11.694,11.7002,142600.0
2008-01-10 13:40:00,18.84,18.95,18.78,18.84,162200.0,11.7126,11.781,11.6753,11.7126,162200.0
2008-01-10 13:50:00,18.83,18.85,18.75,18.85,95300.0,11.7064,11.7188,11.6567,11.7188,95300.0
2008-01-10 14:00:00,18.85,18.89,18.8,18.85,128700.0,11.7188,11.7437,11.6877,11.7188,128700.0
2008-01-10 14:10:00,18.86,19.27,18.81,19.27,277500.0,11.725,11.9799,11.694,11.9799,277500.0
2008-01-10 14:20:00,19.26,19.38,19.11,19.21,249500.0,11.9737,12.0483,11.8805,11.9426,249500.0
2008-01-10 14:30:00,19.17,19.29,19.12,19.26,102100.0,11.9178,11.9924,11.8867,11.9737,102100.0
2008-01-10 14:40:00,19.26,19.29,19.22,19.26,93700.0,11.9737,11.9924,11.9489,11.9737,93700.0
2008-01-10 14:50:00,19.27,19.36,19.24,19.32,132000.0,11.9799,12.0359,11.9613,12.011,132000.0
2008-01-10 15:00:00,19.32,19.38,19.26,19.35,128000.0,12.011,12.0483,11.9737,12.0297,128000.0
2008-01-10 15:10:00,19.36,19.39,19.23,19.23,105400.0,12.0359,12.0545,11.9551,11.9551,105400.0
2008-01-10 15:20:00,19.24,19.3,19.21,19.26,160300.0,11.9613,11.9986,11.9426,11.9737,160300.0
2008-01-10 15:30:00,19.26,19.33,19.26,19.28,198600.0,11.9737,12.0172,11.9737,11.9862,198600.0
2008-01-10 15:40:00,19.27,19.32,19.24,19.24,343500.0,11.9799,12.011,11.9613,11.9613,343500.0
2008-01-10 15:50:00,19.24,19.28,19.22,19.25,280300.0,11.9613,11.9862,11.9489,11.9675,280300.0
2008-01-11 09:30:00,19.01,19.18,18.85,18.91,183100.0,11.8183,11.924,11.7188,11.7561,183100.0
2008-01-11 09:40:00,18.89,18.97,18.85,18.94,143200.0,11.7437,11.7934,11.7188,11.7748,143200.0
2008-01-11 09:50:00,18.94,18.96,18.86,18.89,229000.0,11.7748,11.7872,11.725,11.7437,229000.0
2008-01-11 10:00:00,18.88,18.93,18.75,18.76,236800.0,11.7375,11.7686,11.6567,11.6629,236800.0
2008-01-11 10:10:00,18.75,18.89,18.75,18.89,125500.0,11.6567,11.7437,11.6567,11.7437,125500.0
2008-01-11 10:20:00,18.89,18.91,18.85,18.88,183200.0,11.7437,11.7561,11.7188,11.7375,183200.0
2008-01-11 10:30:00,18.88,18.91,18.79,18.9,125700.0,11.7375,11.7561,11.6815,11.7499,125700.0
2008-01-11 10:40:00,18.89,18.97,18.87,18.94,126600.0,11.7437,11.7934,11.7313,11.7748,126600.0
2008-01-11 10:50:00,18.94,19.1,18.92,19.01,290600.0,11.7748,11.8743,11.7623,11.8183,290600.0
2008-01-11 11:00:00,19.01,19.03,18.96,19.02,97700.0,11.8183,11.8307,11.7872,11.8245,97700.0
2008-01-11 11:10:00,19.02,19.05,18.94,18.95,131700.0,11.8245,11.8432,11.7748,11.781,131700.0
2008-01-11 11:20:00,18.95,19.0,18.92,18.99,218900.0,11.781,11.8121,11.7623,11.8059,218900.0
2008-01-11 11:30:00,18.99,19.03,18.93,18.96,274800.0,11.8059,11.8307,11.7686,11.7872,274800.0
2008-01-11 11:40:00,18.97,18.99,18.9,18.96,78400.0,11.7934,11.8059,11.7499,11.7872,78400.0
2008-01-11 11:50:00,18.96,18.97,18.92,18.94,54200.0,11.7872,11.7934,11.7623,11.7748,54200.0
2008-01-11 12:00:00,18.95,18.96,18.91,18.92,73700.0,11.781,11.7872,11.7561,11.7623,73700.0
2008-01-11 12:10:00,18.92,18.97,18.9,18.92,69100.0,11.7623,11.7934,11.7499,11.7623,69100.0
2008-01-11 12:20:00,18.89,18.96,18.86,18.95,86300.0,11.7437,11.7872,11.725,11.781,86300.0
2008-01-11 12:30:00,18.94,18.96,18.89,18.94,72900.0,11.7748,11.7872,11.7437,11.7748,72900.0
2008-01-11 12:40:00,18.94,18.96,18.92,18.95,94800.0,11.7748,11.7872,11.7623,11.781,94800.0
2008-01-11 12:50:00,18.95,18.97,18.93,18.96,60300.0,11.781,11.7934,11.7686,11.7872,60300.0
2008-01-11 13:00:00,18.96,18.96,18.89,18.92,90900.0,11.7872,11.7872,11.7437,11.7623,90900.0
2008-01-11 13:10:00,18.92,18.95,18.89,18.93,119800.0,11.7623,11.781,11.7437,11.7686,119800.0
2008-01-11 13:20:00,18.93,18.95,18.89,18.93,118300.0,11.7686,11.781,11.7437,11.7686,118300.0
2008-01-11 13:30:00,18.94,18.97,18.89,18.94,144600.0,11.7748,11.7934,11.7437,11.7748,144600.0
2008-01-11 13:40:00,18.95,18.96,18.92,18.94,122800.0,11.781,11.7872,11.7623,11.7748,122800.0
2008-01-11 13:50:00,18.94,18.97,18.91,18.91,119800.0,11.7748,11.7934,11.7561,11.7561,119800.0
2008-01-11 14:00:00,18.91,18.95,18.89,18.94,57500.0,11.7561,11.781,11.7437,11.7748,57500.0
2008-01-11 14:10:00,18.94,18.96,18.92,18.95,112300.0,11.7748,11.7872,11.7623,11.781,112300.0
2008-01-11 14:20:00,18.96,18.96,18.92,18.93,42900.0,11.7872,11.7872,11.7623,11.7686,42900.0
2008-01-11 14:30:00,18.93,18.95,18.91,18.95,69400.0,11.7686,11.781,11.7561,11.781,69400.0
2008-01-11 14:40:00,18.95,18.95,18.9,18.91,128400.0,11.781,11.781,11.7499,11.7561,128400.0
2008-01-11 14:50:00,18.9,18.94,18.89,18.94,223700.0,11.7499,11.7748,11.7437,11.7748,223700.0
2008-01-11 15:00:00,18.94,18.94,18.88,18.89,184500.0,11.7748,11.7748,11.7375,11.7437,184500.0
2008-01-11 15:10:00,18.88,18.89,18.76,18.84,136700.0,11.7375,11.7437,11.6629,11.7126,136700.0
2008-01-11 15:20:00,18.83,18.89,18.79,18.88,220900.0,11.7064,11.7437,11.6815,11.7375,220900.0
2008-01-11 15:30:00,18.88,18.9,18.83,18.9,182900.0,11.7375,11.7499,11.7064,11.7499,182900.0
2008-01-11 15:40:00,18.9,18.92,18.84,18.9,277600.0,11.7499,11.7623,11.7126,11.7499,277600.0
2008-01-11 15:50:00,18.9,18.91,18.8,18.83,409500.0,11.7499,11.7561,11.6877,11.7064,409500.0
2008-01-14 09:30:00,19.02,19.24,18.75,18.83,90100.0,11.8245,11.9613,11.6567,11.7064,90100.0
2008-01-14 09:40:00,18.84,18.99,18.77,18.85,66000.0,11.7126,11.8059,11.6691,11.7188,66000.0
2008-01-14 09:50:00,18.84,18.88,18.71,18.75,136900.0,11.7126,11.7375,11.6318,11.6567,136900.0
2008-01-14 10:00:00,18.76,18.77,18.63,18.68,165000.0,11.6629,11.6691,11.5821,11.6131,165000.0
2008-01-14 10:10:00,18.68,18.71,18.59,18.67,161800.0,11.6131,11.6318,11.5572,11.6069,161800.0
2008-01-14 10:20:00,18.67,18.71,18.63,18.67,90600.0,11.6069,11.6318,11.5821,11.6069,90600.0
2008-01-14 10:30:00,18.67,18.68,18.61,18.65,134800.0,11.6069,11.6131,11.5696,11.5945,134800.0
2008-01-14 10:40:00,18.64,18.64,18.56,18.59,207500.0,11.5883,11.5883,11.5385,11.5572,207500.0
2008-01-14 10:50:00,18.6,18.65,18.57,18.58,131800.0,11.5634,11.5945,11.5448,11.551,131800.0
2008-01-14 11:00:00,18.59,18.66,18.56,18.63,145700.0,11.5572,11.6007,11.5385,11.5821,145700.0
2008-01-14 11:10:00,18.63,18.64,18.55,18.55,55100.0,11.5821,11.5883,11.5323,11.5323,55100.0
2008-01-14 11:20:00,18.55,18.58,18.51,18.57,51300.0,11.5323,11.551,11.5075,11.5448,51300.0
2008-01-14 11:30:00,18.57,18.6,18.54,18.59,86500.0,11.5448,11.5634,11.5261,11.5572,86500.0
2008-01-14 11:40:00,18.58,18.59,18.52,18.55,58000.0,11.551,11.5572,11.5137,11.5323,58000.0
2008-01-14 11:50:00,18.54,18.55,18.5,18.5,44600.0,11.5261,11.5323,11.5012,11.5012,44600.0
2008-01-14 12:00:00,18.5,18.53,18.48,18.51,53700.0,11.5012,11.5199,11.4888,11.5075,53700.0
2008-01-14 12:10:00,18.52,18.54,18.49,18.54,54800.0,11.5137,11.5261,11.495,11.5261,54800.0
2008-01-14 12:20:00,18.54,18.57,18.53,18.55,33300.0,11.5261,11.5448,11.5199,11.5323,33300.0
2008-01-14 12:30:00,18.54,18.57,18.51,18.55,172500.0,11.5261,11.5448,11.5075,11.5323,172500.0
2008-01-14 12:40:00,18.55,18.59,18.54,18.58,85600.0,11.5323,11.5572,11.5261,11.551,85600.0
2008-01-14 12:50:00,18.58,18.64,18.57,18.62,80200.0,11.551,11.5883,11.5448,11.5758,80200.0
2008-01-14 13:00:00,18.62,18.63,18.59,18.6,160400.0,11.5758,11.5821,11.5572,11.5634,160400.0
2008-01-14 13:10:00,18.61,18.62,18.55,18.59,93400.0,11.5696,11.5758,11.5323,11.5572,93400.0
2008-01-14 13:20:00,18.59,18.62,18.55,18.56,50600.0,11.5572,11.5758,11.5323,11.5385,50600.0
2008-01-14 13:30:00,18.56,18.62,18.56,18.59,62500.0,11.5385,11.5758,11.5385,11.5572,62500.0
2008-01-14 13:40:00,18.59,18.64,18.59,18.63,60900.0,11.5572,11.5883,11.5572,11.5821,60900.0
2008-01-14 13:50:00,18.62,18.64,18.59,18.59,103900.0,11.5758,11.5883,11.5572,11.5572,103900.0
2008-01-14 14:00:00,18.6,18.66,18.59,18.65,62500.0,11.5634,11.6007,11.5572,11.5945,62500.0
2008-01-14 14:10:00,18.65,18.66,18.63,18.63,46400.0,11.5945,11.6007,11.5821,11.5821,46400.0
2008-01-14 14:20:00,18.63,18.66,18.63,18.65,41800.0,11.5821,11.6007,11.5821,11.5945,41800.0
2008-01-14 14:30:00,18.65,18.68,18.63,18.64,134700.0,11.5945,11.6131,11.5821,11.5883,134700.0
2008-01-14 14:40:00,18.65,18.66,18.59,18.61,102800.0,11.5945,11.6007,11.5572,11.5696,102800.0
2008-01-14 14:50:00,18.61,18.65,18.59,18.65,73100.0,11.5696,11.5945,11.5572,11.5945,73100.0
2008-01-14 15:00:00,18.65,18.69,18.64,18.66,179000.0,11.5945,11.6194,11.5883,11.6007,179000.0
2008-01-14 15:10:00,18.66,18.68,18.63,18.64,81400.0,11.6007,11.6131,11.5821,11.5883,81400.0
2008-01-14 15:20:00,18.65,18.68,18.63,18.66,187200.0,11.5945,11.6131,11.5821,11.6007,187200.0
2008-01-14 15:30:00,18.65,18.68,18.62,18.66,202600.0,11.5945,11.6131,11.5758,11.6007,202600.0
2008-01-14 15:40:00,18.66,18.77,18.64,18.67,231600.0,11.6007,11.6691,11.5883,11.6069,231600.0
2008-01-14 15:50:00,18.67,18.75,18.66,18.75,275100.0,11.6069,11.6567,11.6007,11.6567,275100.0
2008-01-15 09:30:00,18.72,18.72,18.3,18.55,133500.0,11.638,11.638,11.3769,11.5323,133500.0
2008-01-15 09:40:00,18.55,18.62,18.44,18.55,132400.0,11.5323,11.5758,11.4639,11.5323,132400.0
2008-01-15 09:50:00,18.56,18.65,18.53,18.62,145900.0,11.5385,11.5945,11.5199,11.5758,145900.0
2008-01-15 10:00:00,18.62,18.78,18.59,18.77,238700.0,11.5758,11.6753,11.5572,11.6691,238700.0
2008-01-15 10:10:00,18.77,18.83,18.63,18.7,164500.0,11.6691,11.7064,11.5821,11.6256,164500.0
2008-01-15 10:20:00,18.7,18.76,18.66,18.7,77400.0,11.6256,11.6629,11.6007,11.6256,77400.0
2008-01-15 10:30:00,18.71,18.8,18.66,18.66,167700.0,11.6318,11.6877,11.6007,11.6007,167700.0
2008-01-15 10:40:00,18.66,18.7,18.65,18.66,181200.0,11.6007,11.6256,11.5945,11.6007,181200.0
2008-01-15 10:50:00,18.67,18.69,18.64,18.67,148600.0,11.6069,11.6194,11.5883,11.6069,148600.0
2008-01-15 11:00:00,18.67,18.68,18.65,18.66,157200.0,11.6069,11.6131,11.5945,11.6007,157200.0
2008-01-15 11:10:00,18.67,18.68,18.65,18.65,165400.0,11.6069,11.6131,11.5945,11.5945,165400.0
2008-01-15 11:20:00,18.65,18.68,18.65,18.67,65900.0,11.5945,11.6131,11.5945,11.6069,65900.0
2008-01-15 11:30:00,18.66,18.68,18.65,18.66,71000.0,11.6007,11.6131,11.5945,11.6007,71000.0
2008-01-15 11:40:00,18.66,18.67,18.65,18.67,225700.0,11.6007,11.6069,11.5945,11.6069,225700.0
2008-01-15 11:50:00,18.67,18.7,18.66,18.69,101900.0,11.6069,11.6256,11.6007,11.6194,101900.0
2008-01-15 12:00:00,18.69,18.73,18.69,18.71,87800.0,11.6194,11.6442,11.6194,11.6318,87800.0
2008-01-15 12:10:00,18.71,18.73,18.67,18.7,125700.0,11.6318,11.6442,11.6069,11.6256,125700.0
2008-01-15 12:20:00,18.7,18.75,18.69,18.72,70800.0,11.6256,11.6567,11.6194,11.638,70800.0
2008-01-15 12:30:00,18.72,18.73,18.69,18.71,233500.0,11.638,11.6442,11.6194,11.6318,233500.0
2008-01-15 12:40:00,18.72,18.75,18.71,18.75,54700.0,11.638,11.6567,11.6318,11.6567,54700.0
2008-01-15 12:50:00,18.75,18.75,18.71,18.73,64400.0,11.6567,11.6567,11.6318,11.6442,64400.0
2008-01-15 13:00:00,18.73,18.78,18.73,18.77,90900.0,11.6442,11.6753,11.6442,11.6691,90900.0
2008-01-15 13:10:00,18.76,18.79,18.75,18.78,79900.0,11.6629,11.6815,11.6567,11.6753,79900.0
2008-01-15 13:20:00,18.77,18.8,18.77,18.79,37900.0,11.6691,11.6877,11.6691,11.6815,37900.0
2008-01-15 13:30:00,18.79,18.8,18.77,18.78,67700.0,11.6815,11.6877,11.6691,11.6753,67700.0
2008-01-15 13:40:00,18.78,18.85,18.77,18.85,97300.0,11.6753,11.7188,11.6691,11.7188,97300.0
2008-01-15 13:50:00,18.85,18.85,18.79,18.82,85500.0,11.7188,11.7188,11.6815,11.7002,85500.0
2008-01-15 14:00:00,18.83,18.83,18.79,18.81,55400.0,11.7064,11.7064,11.6815,11.694,55400.0
2008-01-15 14:10:00,18.81,18.84,18.8,18.82,81000.0,11.694,11.7126,11.6877,11.7002,81000.0
2008-01-15 14:20:00,18.82,18.82,18.75,18.79,71200.0,11.7002,11.7002,11.6567,11.6815,71200.0
2008-01-15 14:30:00,18.79,18.8,18.71,18.74,89100.0,11.6815,11.6877,11.6318,11.6504,89100.0
2008-01-15 14:40:00,18.72,18.76,18.69,18.7,231400.0,11.638,11.6629,11.6194,11.6256,231400.0
2008-01-15 14:50:00,18.7,18.78,18.69,18.7,150400.0,11.6256,11.6753,11.6194,11.6256,150400.0
2008-01-15 15:00:00,18.71,18.74,18.68,18.7,204400.0,11.6318,11.6504,11.6131,11.6256,204400.0
2008-01-15 15:10:00,18.7,18.73,18.7,18.72,173700.0,11.6256,11.6442,11.6256,11.638,173700.0
2008-01-15 15:20:00,18.71,18.79,18.7,18.73,186500.0,11.6318,11.6815,11.6256,11.6442,186500.0
2008-01-15 15:30:00,18.74,18.76,18.72,18.72,133200.0,11.6504,11.6629,11.638,11.638,133200.0
2008-01-15 15:40:00,18.72,18.73,18.7,18.72,109200.0,11.638,11.6442,11.6256,11.638,109200.0
2008-01-15 15:50:00,18.72,18.72,18.67,18.69,331800.0,11.638,11.638,11.6069,11.6194,331800.0
2008-01-16 09:30:00,18.81,18.94,18.66,18.83,202200.0,11.694,11.7748,11.6007,11.7064,202200.0
2008-01-16 09:40:00,18.87,19.0,18.83,18.84,254100.0,11.7313,11.8121,11.7064,11.7126,254100.0
2008-01-16 09:50:00,18.83,18.83,18.59,18.69,416100.0,11.7064,11.7064,11.5572,11.6194,416100.0
2008-01-16 10:00:00,18.69,18.82,18.68,18.78,303600.0,11.6194,11.7002,11.6131,11.6753,303600.0
2008-01-16 10:10:00,18.78,18.99,18.68,18.87,351500.0,11.6753,11.8059,11.6131,11.7313,351500.0
2008-01-16 10:20:00,18.86,18.88,18.75,18.77,163300.0,11.725,11.7375,11.6567,11.6691,163300.0
2008-01-16 10:30:00,18.79,18.85,18.77,18.79,193600.0,11.6815,11.7188,11.6691,11.6815,193600.0
2008-01-16 10:40:00,18.79,18.88,18.73,18.74,195100.0,11.6815,11.7375,11.6442,11.6504,195100.0
2008-01-16 10:50:00,18.74,18.74,18.56,18.64,161800.0,11.6504,11.6504,11.5385,11.5883,161800.0
2008-01-16 11:00:00,18.64,18.7,18.62,18.7,195200.0,11.5883,11.6256,11.5758,11.6256,195200.0
2008-01-16 11:10:00,18.7,18.7,18.6,18.66,419500.0,11.6256,11.6256,11.5634,11.6007,419500.0
2008-01-16 11:20:00,18.65,18.67,18.61,18.64,404700.0,11.5945,11.6069,11.5696,11.5883,404700.0
2008-01-16 11:30:00,18.65,18.71,18.64,18.71,162600.0,11.5945,11.6318,11.5883,11.6318,162600.0
2008-01-16 11:40:00,18.7,18.71,18.62,18.65,224400.0,11.6256,11.6318,11.5758,11.5945,224400.0
2008-01-16 11:50:00,18.64,18.7,18.64,18.66,271700.0,11.5883,11.6256,11.5883,11.6007,271700.0
2008-01-16 12:00:00,18.66,18.7,18.62,18.68,319400.0,11.6007,11.6256,11.5758,11.6131,319400.0
2008-01-16 12:10:00,18.67,18.7,18.66,18.67,90600.0,11.6069,11.6256,11.6007,11.6069,90600.0
2008-01-16 12:20:00,18.67,18.72,18.64,18.72,184600.0,11.6069,11.638,11.5883,11.638,184600.0
2008-01-16 12:30:00,18.71,18.72,18.62,18.69,200500.0,11.6318,11.638,11.5758,11.6194,200500.0
2008-01-16 12:40:00,18.69,18.74,18.69,18.71,114300.0,11.6194,11.6504,11.6194,11.6318,114300.0
2008-01-16 12:50:00,18.7,18.75,18.69,18.69,107800.0,11.6256,11.6567,11.6194,11.6194,107800.0
2008-01-16 13:00:00,18.69,18.7,18.67,18.69,33200.0,11.6194,11.6256,11.6069,11.6194,33200.0
2008-01-16 13:10:00,18.69,18.7,18.65,18.7,118200.0,11.6194,11.6256,11.5945,11.6256,118200.0
2008-01-16 13:20:00,18.7,18.76,18.69,18.72,81200.0,11.6256,11.6629,11.6194,11.638,81200.0
2008-01-16 13:30:00,18.71,18.8,18.7,18.75,123100.0,11.6318,11.6877,11.6256,11.6567,123100.0
2008-01-16 13:40:00,18.75,18.75,18.63,18.63,94400.0,11.6567,11.6567,11.5821,11.5821,94400.0
2008-01-16 13:50:00,18.64,18.68,18.62,18.67,98000.0,11.5883,11.6131,11.5758,11.6069,98000.0
2008-01-16 14:00:00,18.67,18.7,18.61,18.63,157200.0,11.6069,11.6256,11.5696,11.5821,157200.0
2008-01-16 14:10:00,18.63,18.69,18.61,18.66,149000.0,11.5821,11.6194,11.5696,11.6007,149000.0
2008-01-16 14:20:00,18.66,18.71,18.65,18.71,309500.0,11.6007,11.6318,11.5945,11.6318,309500.0
2008-01-16 14:30:00,18.7,18.8,18.7,18.79,156400.0,11.6256,11.6877,11.6256,11.6815,156400.0
2008-01-16 14:40:00,18.8,18.8,18.75,18.76,196300.0,11.6877,11.6877,11.6567,11.6629,196300.0
2008-01-16 14:50:00,18.76,18.76,18.64,18.65,158600.0,11.6629,11.6629,11.5883,11.5945,158600.0
2008-01-16 15:00:00,18.65,18.71,18.61,18.69,146600.0,11.5945,11.6318,11.5696,11.6194,146600.0
2008-01-16 15:10:00,18.69,18.8,18.68,18.77,164600.0,11.6194,11.6877,11.6131,11.6691,164600.0
2008-01-16 15:20:00,18.76,18.77,18.68,18.72,191300.0,11.6629,11.6691,11.6131,11.638,191300.0
2008-01-16 15:30:00,18.75,18.77,18.64,18.64,174200.0,11.6567,11.6691,11.5883,11.5883,174200.0
2008-01-16 15:40:00,18.64,18.69,18.6,18.61,217400.0,11.5883,11.6194,11.5634,11.5696,217400.0
2008-01-16 15:50:00,18.6,18.6,18.5,18.52,233800.0,11.5634,11.5634,11.5012,11.5137,233800.0
2008-01-17 09:30:00,18.3,18.4,18.06,18.18,109200.0,11.4685,11.5312,11.3181,11.3933,109200.0
2008-01-17 09:40:00,18.18,18.3,18.14,18.18,182200.0,11.3933,11.4685,11.3683,11.3933,182200.0
2008-01-17 09:50:00,18.17,18.46,18.09,18.38,161200.0,11.3871,11.5688,11.3369,11.5187,161200.0
2008-01-17 10:00:00,18.37,18.37,18.16,18.27,144300.0,11.5124,11.5124,11.3808,11.4497,144300.0
2008-01-17 10:10:00,18.27,18.33,18.18,18.24,185500.0,11.4497,11.4873,11.3933,11.4309,185500.0
2008-01-17 10:20:00,18.25,18.38,18.2,18.27,109100.0,11.4372,11.5187,11.4059,11.4497,109100.0
2008-01-17 10:30:00,18.28,18.29,18.22,18.27,97400.0,11.456,11.4623,11.4184,11.4497,97400.0
2008-01-17 10:40:00,18.28,18.46,18.26,18.44,81500.0,11.456,11.5688,11.4435,11.5563,81500.0
2008-01-17 10:50:00,18.44,18.55,18.4,18.5,106300.0,11.5563,11.6252,11.5312,11.5939,106300.0
2008-01-17 11:00:00,18.5,18.59,18.49,18.53,95400.0,11.5939,11.6503,11.5876,11.6127,95400.0
2008-01-17 11:10:00,18.53,18.53,18.38,18.4,64700.0,11.6127,11.6127,11.5187,11.5312,64700.0
2008-01-17 11:20:00,18.4,18.43,18.35,18.43,77500.0,11.5312,11.55,11.4999,11.55,77500.0
2008-01-17 11:30:00,18.43,18.48,18.41,18.47,101300.0,11.55,11.5814,11.5375,11.5751,101300.0
2008-01-17 11:40:00,18.47,18.51,18.45,18.49,105900.0,11.5751,11.6002,11.5626,11.5876,105900.0
2008-01-17 11:50:00,18.5,18.53,18.41,18.45,129000.0,11.5939,11.6127,11.5375,11.5626,129000.0
2008-01-17 12:00:00,18.45,18.45,18.27,18.28,86900.0,11.5626,11.5626,11.4497,11.456,86900.0
2008-01-17 12:10:00,18.28,18.3,18.2,18.22,352800.0,11.456,11.4685,11.4059,11.4184,352800.0
2008-01-17 12:20:00,18.23,18.23,18.15,18.2,98100.0,11.4247,11.4247,11.3745,11.4059,98100.0
2008-01-17 12:30:00,18.19,18.24,18.18,18.19,129400.0,11.3996,11.4309,11.3933,11.3996,129400.0
2008-01-17 12:40:00,18.18,18.25,18.18,18.22,94500.0,11.3933,11.4372,11.3933,11.4184,94500.0
2008-01-17 12:50:00,18.22,18.25,18.18,18.22,72100.0,11.4184,11.4372,11.3933,11.4184,72100.0
2008-01-17 13:00:00,18.22,18.27,18.19,18.25,183200.0,11.4184,11.4497,11.3996,11.4372,183200.0
2008-01-17 13:10:00,18.25,18.32,18.22,18.26,95000.0,11.4372,11.4811,11.4184,11.4435,95000.0
2008-01-17 13:20:00,18.26,18.27,18.23,18.25,122000.0,11.4435,11.4497,11.4247,11.4372,122000.0
2008-01-17 13:30:00,18.25,18.31,18.23,18.31,107300.0,11.4372,11.4748,11.4247,11.4748,107300.0
2008-01-17 13:40:00,18.3,18.33,18.27,18.31,55700.0,11.4685,11.4873,11.4497,11.4748,55700.0
2008-01-17 13:50:00,18.31,18.33,18.27,18.29,71900.0,11.4748,11.4873,11.4497,11.4623,71900.0
2008-01-17 14:00:00,18.29,18.44,18.22,18.24,164000.0,11.4623,11.5563,11.4184,11.4309,164000.0
2008-01-17 14:10:00,18.24,18.28,18.17,18.23,77100.0,11.4309,11.456,11.3871,11.4247,77100.0
2008-01-17 14:20:00,18.21,18.24,18.18,18.18,130600.0,11.4121,11.4309,11.3933,11.3933,130600.0
2008-01-17 14:30:00,18.18,18.23,18.16,18.18,112000.0,11.3933,11.4247,11.3808,11.3933,112000.0
2008-01-17 14:40:00,18.18,18.2,18.12,18.2,136900.0,11.3933,11.4059,11.3557,11.4059,136900.0
2008-01-17 14:50:00,18.2,18.24,18.16,18.19,79700.0,11.4059,11.4309,11.3808,11.3996,79700.0
2008-01-17 15:00:00,18.19,18.25,18.12,18.2,140300.0,11.3996,11.4372,11.3557,11.4059,140300.0
2008-01-17 15:10:00,18.21,18.21,18.06,18.13,167700.0,11.4121,11.4121,11.3181,11.362,167700.0
2008-01-17 15:20:00,18.12,18.15,18.0,18.0,253200.0,11.3557,11.3745,11.2805,11.2805,253200.0
2008-01-17 15:30:00,18.0,18.14,17.91,18.07,215900.0,11.2805,11.3683,11.2241,11.3244,215900.0
2008-01-17 15:40:00,18.07,18.07,17.92,18.0,368500.0,11.3244,11.3244,11.2304,11.2805,368500.0
2008-01-17 15:50:00,17.99,18.01,17.93,18.0,412700.0,11.2743,11.2868,11.2367,11.2805,412700.0
2008-01-18 09:30:00,18.19,18.31,18.08,18.18,658000.0,11.3996,11.4748,11.3307,11.3933,658000.0
2008-01-18 09:40:00,18.17,18.22,18.09,18.21,144900.0,11.3871,11.4184,11.3369,11.4121,144900.0
2008-01-18 09:50:00,18.2,18.2,17.87,17.89,156700.0,11.4059,11.4059,11.1991,11.2116,156700.0
2008-01-18 10:00:00,17.9,18.1,17.89,18.01,187300.0,11.2179,11.3432,11.2116,11.2868,187300.0
2008-01-18 10:10:00,18.01,18.23,18.0,18.04,160200.0,11.2868,11.4247,11.2805,11.3056,160200.0
2008-01-18 10:20:00,18.04,18.09,18.0,18.06,139500.0,11.3056,11.3369,11.2805,11.3181,139500.0
2008-01-18 10:30:00,18.07,18.07,18.02,18.03,143700.0,11.3244,11.3244,11.2931,11.2993,143700.0
2008-01-18 10:40:00,18.04,18.1,18.0,18.09,155300.0,11.3056,11.3432,11.2805,11.3369,155300.0
2008-01-18 10:50:00,18.1,18.11,17.91,17.92,161800.0,11.3432,11.3495,11.2241,11.2304,161800.0
2008-01-18 11:00:00,17.93,17.96,17.75,17.79,190500.0,11.2367,11.2555,11.1239,11.1489,190500.0
2008-01-18 11:10:00,17.79,17.8,17.59,17.65,190000.0,11.1489,11.1552,11.0236,11.0612,190000.0
2008-01-18 11:20:00,17.66,17.66,17.47,17.59,234900.0,11.0675,11.0675,10.9484,11.0236,234900.0
2008-01-18 11:30:00,17.6,17.68,17.52,17.59,141900.0,11.0299,11.08,10.9797,11.0236,141900.0
2008-01-18 11:40:00,17.59,17.63,17.47,17.55,139200.0,11.0236,11.0487,10.9484,10.9985,139200.0
2008-01-18 11:50:00,17.55,17.6,17.49,17.58,166700.0,10.9985,11.0299,10.9609,11.0173,166700.0
2008-01-18 12:00:00,17.58,17.63,17.5,17.51,162900.0,11.0173,11.0487,10.9672,10.9735,162900.0
2008-01-18 12:10:00,17.52,17.56,17.45,17.45,109900.0,10.9797,11.0048,10.9359,10.9359,109900.0
2008-01-18 12:20:00,17.45,17.6,17.42,17.6,87400.0,10.9359,11.0299,10.9171,11.0299,87400.0
2008-01-18 12:30:00,17.61,17.69,17.52,17.56,138200.0,11.0361,11.0863,10.9797,11.0048,138200.0
2008-01-18 12:40:00,17.58,17.68,17.55,17.65,181100.0,11.0173,11.08,10.9985,11.0612,181100.0
2008-01-18 12:50:00,17.65,17.72,17.59,17.63,301600.0,11.0612,11.1051,11.0236,11.0487,301600.0
2008-01-18 13:00:00,17.64,17.75,17.61,17.67,132700.0,11.0549,11.1239,11.0361,11.0737,132700.0
2008-01-18 13:10:00,17.67,17.68,17.47,17.48,95000.0,11.0737,11.08,10.9484,10.9547,95000.0
2008-01-18 13:20:00,17.47,17.53,17.45,17.49,102700.0,10.9484,10.986,10.9359,10.9609,102700.0
2008-01-18 13:30:00,17.49,17.61,17.49,17.54,88100.0,10.9609,11.0361,10.9609,10.9923,88100.0
2008-01-18 13:40:00,17.55,17.66,17.53,17.66,141800.0,10.9985,11.0675,10.986,11.0675,141800.0
2008-01-18 13:50:00,17.66,17.7,17.58,17.64,139600.0,11.0675,11.0925,11.0173,11.0549,139600.0
2008-01-18 14:00:00,17.64,17.72,17.57,17.7,144200.0,11.0549,11.1051,11.0111,11.0925,144200.0
2008-01-18 14:10:00,17.69,17.77,17.66,17.71,186700.0,11.0863,11.1364,11.0675,11.0988,186700.0
2008-01-18 14:20:00,17.72,17.72,17.58,17.6,132800.0,11.1051,11.1051,11.0173,11.0299,132800.0
2008-01-18 14:30:00,17.6,17.6,17.5,17.55,144000.0,11.0299,11.0299,10.9672,10.9985,144000.0
2008-01-18 14:40:00,17.54,17.56,17.51,17.55,116000.0,10.9923,11.0048,10.9735,10.9985,116000.0
2008-01-18 14:50:00,17.54,17.55,17.49,17.54,100500.0,10.9923,10.9985,10.9609,10.9923,100500.0
2008-01-18 15:00:00,17.55,17.67,17.51,17.66,121800.0,10.9985,11.0737,10.9735,11.0675,121800.0
2008-01-18 15:10:00,17.68,17.75,17.6,17.63,275300.0,11.08,11.1239,11.0299,11.0487,275300.0
2008-01-18 15:20:00,17.63,17.66,17.58,17.6,152700.0,11.0487,11.0675,11.0173,11.0299,152700.0
2008-01-18 15:30:00,17.6,17.69,17.59,17.67,217000.0,11.0299,11.0863,11.0236,11.0737,217000.0
2008-01-18 15:40:00,17.66,17.82,17.65,17.79,366000.0,11.0675,11.1677,11.0612,11.1489,366000.0
2008-01-18 15:50:00,17.78,17.78,17.73,17.77,318000.0,11.1427,11.1427,11.1113,11.1364,318000.0
2008-01-22 09:30:00,16.99,17.77,16.98,17.39,305500.0,10.6476,11.1364,10.6413,10.8983,305500.0
2008-01-22 09:40:00,17.39,17.65,17.27,17.52,269500.0,10.8983,11.0612,10.823,10.9797,269500.0
2008-01-22 09:50:00,17.54,17.96,17.5,17.74,310600.0,10.9923,11.2555,10.9672,11.1176,310600.0
2008-01-22 10:00:00,17.77,17.82,17.65,17.7,214800.0,11.1364,11.1677,11.0612,11.0925,214800.0
2008-01-22 10:10:00,17.7,17.75,17.54,17.73,134300.0,11.0925,11.1239,10.9923,11.1113,134300.0
2008-01-22 10:20:00,17.73,17.86,17.7,17.86,154400.0,11.1113,11.1928,11.0925,11.1928,154400.0
2008-01-22 10:30:00,17.86,18.02,17.77,18.0,128100.0,11.1928,11.2931,11.1364,11.2805,128100.0
2008-01-22 10:40:00,17.99,18.26,17.99,18.18,241400.0,11.2743,11.4435,11.2743,11.3933,241400.0
2008-01-22 10:50:00,18.17,18.39,18.13,18.34,194200.0,11.3871,11.5249,11.362,11.4936,194200.0
2008-01-22 11:00:00,18.34,18.6,18.34,18.6,195000.0,11.4936,11.6566,11.4936,11.6566,195000.0
2008-01-22 11:10:00,18.6,18.69,18.48,18.49,297200.0,11.6566,11.713,11.5814,11.5876,297200.0
2008-01-22 11:20:00,18.48,18.49,18.28,18.31,161100.0,11.5814,11.5876,11.456,11.4748,161100.0
2008-01-22 11:30:00,18.31,18.32,18.15,18.19,141200.0,11.4748,11.4811,11.3745,11.3996,141200.0
2008-01-22 11:40:00,18.19,18.29,18.16,18.26,100800.0,11.3996,11.4623,11.3808,11.4435,100800.0
2008-01-22 11:50:00,18.27,18.34,18.13,18.15,109100.0,11.4497,11.4936,11.362,11.3745,109100.0
2008-01-22 12:00:00,18.16,18.34,18.11,18.33,115700.0,11.3808,11.4936,11.3495,11.4873,115700.0
2008-01-22 12:10:00,18.33,18.41,18.22,18.22,154100.0,11.4873,11.5375,11.4184,11.4184,154100.0
2008-01-22 12:20:00,18.22,18.33,18.19,18.23,98400.0,11.4184,11.4873,11.3996,11.4247,98400.0
2008-01-22 12:30:00,18.23,18.23,18.1,18.11,154600.0,11.4247,11.4247,11.3432,11.3495,154600.0
2008-01-22 12:40:00,18.11,18.18,18.04,18.14,106900.0,11.3495,11.3933,11.3056,11.3683,106900.0
2008-01-22 12:50:00,18.14,18.19,18.13,18.18,268100.0,11.3683,11.3996,11.362,11.3933,268100.0
2008-01-22 13:00:00,18.18,18.28,18.14,18.22,194900.0,11.3933,11.456,11.3683,11.4184,194900.0
2008-01-22 13:10:00,18.22,18.35,18.16,18.19,111600.0,11.4184,11.4999,11.3808,11.3996,111600.0
2008-01-22 13:20:00,18.19,18.26,18.13,18.17,182200.0,11.3996,11.4435,11.362,11.3871,182200.0
2008-01-22 13:30:00,18.16,18.17,18.1,18.17,68700.0,11.3808,11.3871,11.3432,11.3871,68700.0
2008-01-22 13:40:00,18.17,18.25,18.09,18.14,119200.0,11.3871,11.4372,11.3369,11.3683,119200.0
2008-01-22 13:50:00,18.14,18.16,18.05,18.14,147100.0,11.3683,11.3808,11.3119,11.3683,147100.0
2008-01-22 14:00:00,18.13,18.14,18.01,18.03,126300.0,11.362,11.3683,11.2868,11.2993,126300.0
2008-01-22 14:10:00,18.03,18.15,18.03,18.14,105700.0,11.2993,11.3745,11.2993,11.3683,105700.0
2008-01-22 14:20:00,18.15,18.22,18.11,18.12,106300.0,11.3745,11.4184,11.3495,11.3557,106300.0
2008-01-22 14:30:00,18.12,18.13,18.0,18.02,150500.0,11.3557,11.362,11.2805,11.2931,150500.0
2008-01-22 14:40:00,18.02,18.13,17.97,18.08,142600.0,11.2931,11.362,11.2617,11.3307,142600.0
2008-01-22 14:50:00,18.09,18.12,18.02,18.04,104100.0,11.3369,11.3557,11.2931,11.3056,104100.0
2008-01-22 15:00:00,18.04,18.21,18.01,18.17,113000.0,11.3056,11.4121,11.2868,11.3871,113000.0
2008-01-22 15:10:00,18.16,18.16,18.03,18.08,157800.0,11.3808,11.3808,11.2993,11.3307,157800.0
2008-01-22 15:20:00,18.08,18.17,18.08,18.16,91700.0,11.3307,11.3871,11.3307,11.3808,91700.0
2008-01-22 15:30:00,18.16,18.32,18.16,18.29,237500.0,11.3808,11.4811,11.3808,11.4623,237500.0
2008-01-22 15:40:00,18.29,18.3,18.18,18.22,298500.0,11.4623,11.4685,11.3933,11.4184,298500.0
2008-01-22 15:50:00,18.23,18.28,18.15,18.18,324600.0,11.4247,11.456,11.3745,11.3933,324600.0
2008-01-23 09:30:00,17.72,18.25,17.68,17.85,343000.0,11.1051,11.4372,11.08,11.1865,343000.0
2008-01-23 09:40:00,17.86,18.18,17.85,18.16,208500.0,11.1928,11.3933,11.1865,11.3808,208500.0
2008-01-23 09:50:00,18.17,18.28,18.05,18.24,165100.0,11.3871,11.456,11.3119,11.4309,165100.0
2008-01-23 10:00:00,18.25,18.32,18.12,18.12,173600.0,11.4372,11.4811,11.3557,11.3557,173600.0
2008-01-23 10:10:00,18.12,18.47,18.12,18.46,167600.0,11.3557,11.5751,11.3557,11.5688,167600.0
2008-01-23 10:20:00,18.45,18.48,18.24,18.25,145100.0,11.5626,11.5814,11.4309,11.4372,145100.0
2008-01-23 10:30:00,18.25,18.32,18.1,18.21,108400.0,11.4372,11.4811,11.3432,11.4121,108400.0
2008-01-23 10:40:00,18.21,18.22,18.06,18.2,111700.0,11.4121,11.4184,11.3181,11.4059,111700.0
2008-01-23 10:50:00,18.21,18.26,18.11,18.22,70000.0,11.4121,11.4435,11.3495,11.4184,70000.0
2008-01-23 11:00:00,18.22,18.38,18.18,18.23,107300.0,11.4184,11.5187,11.3933,11.4247,107300.0
2008-01-23 11:10:00,18.23,18.32,18.19,18.3,83500.0,11.4247,11.4811,11.3996,11.4685,83500.0
2008-01-23 11:20:00,18.3,18.41,18.24,18.28,100100.0,11.4685,11.5375,11.4309,11.456,100100.0
2008-01-23 11:30:00,18.29,18.31,18.14,18.31,84700.0,11.4623,11.4748,11.3683,11.4748,84700.0
2008-01-23 11:40:00,18.29,18.32,18.2,18.29,73700.0,11.4623,11.4811,11.4059,11.4623,73700.0
2008-01-23 11:50:00,18.3,18.42,18.26,18.36,75400.0,11.4685,11.5438,11.4435,11.5061,75400.0
2008-01-23 12:00:00,18.36,18.43,18.3,18.37,70900.0,11.5061,11.55,11.4685,11.5124,70900.0
2008-01-23 12:10:00,18.37,18.48,18.35,18.48,116200.0,11.5124,11.5814,11.4999,11.5814,116200.0
2008-01-23 12:20:00,18.48,18.49,18.41,18.42,54500.0,11.5814,11.5876,11.5375,11.5438,54500.0
2008-01-23 12:30:00,18.43,18.44,18.22,18.22,61300.0,11.55,11.5563,11.4184,11.4184,61300.0
2008-01-23 12:40:00,18.21,18.31,18.13,18.27,118100.0,11.4121,11.4748,11.362,11.4497,118100.0
2008-01-23 12:50:00,18.27,18.36,18.21,18.27,59900.0,11.4497,11.5061,11.4121,11.4497,59900.0
2008-01-23 13:00:00,18.28,18.36,18.28,18.3,85800.0,11.456,11.5061,11.456,11.4685,85800.0
2008-01-23 13:10:00,18.3,18.36,18.2,18.35,75400.0,11.4685,11.5061,11.4059,11.4999,75400.0
2008-01-23 13:20:00,18.35,18.43,18.33,18.37,74800.0,11.4999,11.55,11.4873,11.5124,74800.0
2008-01-23 13:30:00,18.37,18.45,18.28,18.37,115300.0,11.5124,11.5626,11.456,11.5124,115300.0
2008-01-23 13:40:00,18.37,18.49,18.35,18.48,90900.0,11.5124,11.5876,11.4999,11.5814,90900.0
2008-01-23 13:50:00,18.49,18.52,18.37,18.45,123100.0,11.5876,11.6064,11.5124,11.5626,123100.0
2008-01-23 14:00:00,18.42,18.53,18.39,18.51,108800.0,11.5438,11.6127,11.5249,11.6002,108800.0
2008-01-23 14:10:00,18.51,18.51,18.42,18.45,86200.0,11.6002,11.6002,11.5438,11.5626,86200.0
2008-01-23 14:20:00,18.44,18.7,18.44,18.67,179700.0,11.5563,11.7192,11.5563,11.7004,179700.0
2008-01-23 14:30:00,18.66,18.69,18.55,18.68,95800.0,11.6942,11.713,11.6252,11.7067,95800.0
2008-01-23 14:40:00,18.68,18.69,18.5,18.53,119100.0,11.7067,11.713,11.5939,11.6127,119100.0
2008-01-23 14:50:00,18.54,18.6,18.45,18.6,208600.0,11.619,11.6566,11.5626,11.6566,208600.0
2008-01-23 15:00:00,18.6,18.77,18.58,18.76,231800.0,11.6566,11.7631,11.644,11.7568,231800.0
2008-01-23 15:10:00,18.78,18.88,18.75,18.79,236400.0,11.7694,11.832,11.7506,11.7756,236400.0
2008-01-23 15:20:00,18.78,18.98,18.78,18.92,250100.0,11.7694,11.8947,11.7694,11.8571,250100.0
2008-01-23 15:30:00,18.92,19.0,18.89,18.98,299400.0,11.8571,11.9072,11.8383,11.8947,299400.0
2008-01-23 15:40:00,18.98,19.18,18.86,19.18,363800.0,11.8947,12.02,11.8195,12.02,363800.0
2008-01-23 15:50:00,19.12,19.19,18.9,19.11,306600.0,11.9824,12.0263,11.8446,11.9762,306600.0
2008-01-24 09:30:00,19.19,19.24,18.93,19.07,154400.0,12.0263,12.0576,11.8634,11.9511,154400.0
2008-01-24 09:40:00,19.07,19.32,18.93,19.14,213200.0,11.9511,12.1078,11.8634,11.995,213200.0
2008-01-24 09:50:00,19.14,19.18,18.93,18.94,137600.0,11.995,12.02,11.8634,11.8696,137600.0
2008-01-24 10:00:00,18.93,19.09,18.84,18.87,198600.0,11.8634,11.9636,11.807,11.8258,198600.0
2008-01-24 10:10:00,18.88,18.94,18.67,18.74,152400.0,11.832,11.8696,11.7004,11.7443,152400.0
2008-01-24 10:20:00,18.74,18.9,18.68,18.9,84800.0,11.7443,11.8446,11.7067,11.8446,84800.0
2008-01-24 10:30:00,18.9,19.0,18.83,19.0,126400.0,11.8446,11.9072,11.8007,11.9072,126400.0
2008-01-24 10:40:00,19.0,19.08,19.0,19.01,117600.0,11.9072,11.9574,11.9072,11.9135,117600.0
2008-01-24 10:50:00,19.01,19.04,18.93,18.97,72800.0,11.9135,11.9323,11.8634,11.8884,72800.0
2008-01-24 11:00:00,18.96,18.98,18.86,18.9,86700.0,11.8822,11.8947,11.8195,11.8446,86700.0
2008-01-24 11:10:00,18.91,19.01,18.9,19.0,66900.0,11.8508,11.9135,11.8446,11.9072,66900.0
2008-01-24 11:20:00,18.99,19.12,18.97,19.12,77700.0,11.901,11.9824,11.8884,11.9824,77700.0
2008-01-24 11:30:00,19.11,19.14,19.02,19.11,92800.0,11.9762,11.995,11.9198,11.9762,92800.0
2008-01-24 11:40:00,19.12,19.18,19.09,19.15,91500.0,11.9824,12.02,11.9636,12.0012,91500.0
2008-01-24 11:50:00,19.15,19.2,19.14,19.16,62900.0,12.0012,12.0326,11.995,12.0075,62900.0
2008-01-24 12:00:00,19.16,19.19,19.13,19.16,92200.0,12.0075,12.0263,11.9887,12.0075,92200.0
2008-01-24 12:10:00,19.17,19.17,19.09,19.09,34300.0,12.0138,12.0138,11.9636,11.9636,34300.0
2008-01-24 12:20:00,19.09,19.1,19.02,19.03,59000.0,11.9636,11.9699,11.9198,11.926,59000.0
2008-01-24 12:30:00,19.03,19.05,18.92,18.93,52600.0,11.926,11.9386,11.8571,11.8634,52600.0
2008-01-24 12:40:00,18.92,18.98,18.92,18.97,54800.0,11.8571,11.8947,11.8571,11.8884,54800.0
2008-01-24 12:50:00,18.98,19.08,18.96,19.07,59900.0,11.8947,11.9574,11.8822,11.9511,59900.0
2008-01-24 13:00:00,19.09,19.1,18.87,18.88,97100.0,11.9636,11.9699,11.8258,11.832,97100.0
2008-01-24 13:10:00,18.88,19.0,18.87,18.96,95000.0,11.832,11.9072,11.8258,11.8822,95000.0
2008-01-24 13:20:00,18.96,19.0,18.89,18.89,73800.0,11.8822,11.9072,11.8383,11.8383,73800.0
2008-01-24 13:30:00,18.9,18.94,18.85,18.93,68400.0,11.8446,11.8696,11.8132,11.8634,68400.0
2008-01-24 13:40:00,18.93,19.04,18.93,19.01,160700.0,11.8634,11.9323,11.8634,11.9135,160700.0
2008-01-24 13:50:00,19.01,19.03,18.97,19.0,87900.0,11.9135,11.926,11.8884,11.9072,87900.0
2008-01-24 14:00:00,18.99,19.01,18.92,18.98,103600.0,11.901,11.9135,11.8571,11.8947,103600.0
2008-01-24 14:10:00,18.99,19.0,18.89,18.89,100400.0,11.901,11.9072,11.8383,11.8383,100400.0
2008-01-24 14:20:00,18.88,18.94,18.87,18.91,110600.0,11.832,11.8696,11.8258,11.8508,110600.0
2008-01-24 14:30:00,18.91,18.92,18.85,18.89,121100.0,11.8508,11.8571,11.8132,11.8383,121100.0
2008-01-24 14:40:00,18.88,18.9,18.8,18.81,127300.0,11.832,11.8446,11.7819,11.7882,127300.0
2008-01-24 14:50:00,18.81,18.84,18.7,18.76,187700.0,11.7882,11.807,11.7192,11.7568,187700.0
2008-01-24 15:00:00,18.77,18.79,18.72,18.79,171000.0,11.7631,11.7756,11.7318,11.7756,171000.0
2008-01-24 15:10:00,18.79,18.8,18.72,18.72,123400.0,11.7756,11.7819,11.7318,11.7318,123400.0
2008-01-24 15:20:00,18.72,18.77,18.69,18.7,126800.0,11.7318,11.7631,11.713,11.7192,126800.0
2008-01-24 15:30:00,18.71,18.81,18.7,18.8,119000.0,11.7255,11.7882,11.7192,11.7819,119000.0
2008-01-24 15:40:00,18.8,18.91,18.79,18.86,229600.0,11.7819,11.8508,11.7756,11.8195,229600.0
2008-01-24 15:50:00,18.86,18.92,18.83,18.88,236700.0,11.8195,11.8571,11.8007,11.832,236700.0
2008-01-25 09:30:00,19.16,19.27,18.89,19.09,171400.0,12.0075,12.0764,11.8383,11.9636,171400.0
2008-01-25 09:40:00,19.09,19.11,18.94,19.01,137300.0,11.9636,11.9762,11.8696,11.9135,137300.0
2008-01-25 09:50:00,19.0,19.03,18.93,19.01,167800.0,11.9072,11.926,11.8634,11.9135,167800.0
2008-01-25 10:00:00,19.01,19.05,18.96,19.02,115100.0,11.9135,11.9386,11.8822,11.9198,115100.0
2008-01-25 10:10:00,19.02,19.06,18.96,19.05,81700.0,11.9198,11.9448,11.8822,11.9386,81700.0
2008-01-25 10:20:00,19.05,19.06,18.89,18.93,138100.0,11.9386,11.9448,11.8383,11.8634,138100.0
2008-01-25 10:30:00,18.92,18.93,18.83,18.88,131400.0,11.8571,11.8634,11.8007,11.832,131400.0
2008-01-25 10:40:00,18.89,18.92,18.82,18.87,248000.0,11.8383,11.8571,11.7944,11.8258,248000.0
2008-01-25 10:50:00,18.86,18.87,18.77,18.77,121900.0,11.8195,11.8258,11.7631,11.7631,121900.0
2008-01-25 11:00:00,18.77,18.82,18.65,18.73,143700.0,11.7631,11.7944,11.6879,11.738,143700.0
2008-01-25 11:10:00,18.74,18.77,18.7,18.76,131800.0,11.7443,11.7631,11.7192,11.7568,131800.0
2008-01-25 11:20:00,18.76,18.78,18.64,18.67,136100.0,11.7568,11.7694,11.6816,11.7004,136100.0
2008-01-25 11:30:00,18.67,18.85,18.67,18.82,140500.0,11.7004,11.8132,11.7004,11.7944,140500.0
2008-01-25 11:40:00,18.81,18.87,18.8,18.82,66200.0,11.7882,11.8258,11.7819,11.7944,66200.0
2008-01-25 11:50:00,18.82,18.88,18.79,18.88,65800.0,11.7944,11.832,11.7756,11.832,65800.0
2008-01-25 12:00:00,18.87,18.88,18.8,18.81,80600.0,11.8258,11.832,11.7819,11.7882,80600.0
2008-01-25 12:10:00,18.82,18.86,18.81,18.83,47400.0,11.7944,11.8195,11.7882,11.8007,47400.0
2008-01-25 12:20:00,18.83,18.87,18.8,18.86,85400.0,11.8007,11.8258,11.7819,11.8195,85400.0
2008-01-25 12:30:00,18.86,18.9,18.8,18.81,149100.0,11.8195,11.8446,11.7819,11.7882,149100.0
2008-01-25 12:40:00,18.8,18.82,18.64,18.64,174900.0,11.7819,11.7944,11.6816,11.6816,174900.0
2008-01-25 12:50:00,18.65,18.67,18.5,18.55,169400.0,11.6879,11.7004,11.5939,11.6252,169400.0
2008-01-25 13:00:00,18.55,18.62,18.5,18.52,84900.0,11.6252,11.6691,11.5939,11.6064,84900.0
2008-01-25 13:10:00,18.52,18.6,18.52,18.58,61700.0,11.6064,11.6566,11.6064,11.644,61700.0
2008-01-25 13:20:00,18.58,18.59,18.46,18.5,117400.0,11.644,11.6503,11.5688,11.5939,117400.0
2008-01-25 13:30:00,18.49,18.51,18.38,18.46,72300.0,11.5876,11.6002,11.5187,11.5688,72300.0
2008-01-25 13:40:00,18.46,18.48,18.35,18.36,72600.0,11.5688,11.5814,11.4999,11.5061,72600.0
2008-01-25 13:50:00,18.36,18.45,18.33,18.4,124400.0,11.5061,11.5626,11.4873,11.5312,124400.0
2008-01-25 14:00:00,18.39,18.48,18.38,18.48,70400.0,11.5249,11.5814,11.5187,11.5814,70400.0
2008-01-25 14:10:00,18.48,18.54,18.45,18.47,84600.0,11.5814,11.619,11.5626,11.5751,84600.0
2008-01-25 14:20:00,18.47,18.52,18.41,18.46,120900.0,11.5751,11.6064,11.5375,11.5688,120900.0
2008-01-25 14:30:00,18.47,18.56,18.47,18.52,70300.0,11.5751,11.6315,11.5751,11.6064,70300.0
2008-01-25 14:40:00,18.52,18.54,18.4,18.4,75500.0,11.6064,11.619,11.5312,11.5312,75500.0
2008-01-25 14:50:00,18.41,18.45,18.35,18.44,280100.0,11.5375,11.5626,11.4999,11.5563,280100.0
2008-01-25 15:00:00,18.44,18.46,18.36,18.39,141900.0,11.5563,11.5688,11.5061,11.5249,141900.0
2008-01-25 15:10:00,18.39,18.52,18.36,18.49,93700.0,11.5249,11.6064,11.5061,11.5876,93700.0
2008-01-25 15:20:00,18.49,18.54,18.46,18.48,247100.0,11.5876,11.619,11.5688,11.5814,247100.0
2008-01-25 15:30:00,18.47,18.55,18.45,18.49,121100.0,11.5751,11.6252,11.5626,11.5876,121100.0
2008-01-25 15:40:00,18.49,18.52,18.35,18.35,165800.0,11.5876,11.6064,11.4999,11.4999,165800.0
2008-01-25 15:50:00,18.35,18.38,18.33,18.36,320500.0,11.4999,11.5187,11.4873,11.5061,320500.0
2008-01-28 09:30:00,18.42,18.42,18.27,18.37,100300.0,11.5438,11.5438,11.4497,11.5124,100300.0
2008-01-28 09:40:00,18.39,18.49,18.28,18.45,126400.0,11.5249,11.5876,11.456,11.5626,126400.0
2008-01-28 09:50:00,18.45,18.5,18.36,18.39,110900.0,11.5626,11.5939,11.5061,11.5249,110900.0
2008-01-28 10:00:00,18.38,18.39,18.25,18.25,86700.0,11.5187,11.5249,11.4372,11.4372,86700.0
2008-01-28 10:10:00,18.26,18.4,18.26,18.3,96600.0,11.4435,11.5312,11.4435,11.4685,96600.0
2008-01-28 10:20:00,18.3,18.46,18.3,18.46,121300.0,11.4685,11.5688,11.4685,11.5688,121300.0
2008-01-28 10:30:00,18.45,18.46,18.37,18.41,130700.0,11.5626,11.5688,11.5124,11.5375,130700.0
2008-01-28 10:40:00,18.42,18.56,18.41,18.52,148100.0,11.5438,11.6315,11.5375,11.6064,148100.0
2008-01-28 10:50:00,18.52,18.59,18.52,18.55,89600.0,11.6064,11.6503,11.6064,11.6252,89600.0
2008-01-28 11:00:00,18.55,18.6,18.52,18.59,88700.0,11.6252,11.6566,11.6064,11.6503,88700.0
2008-01-28 11:10:00,18.59,18.64,18.52,18.52,82600.0,11.6503,11.6816,11.6064,11.6064,82600.0
2008-01-28 11:20:00,18.52,18.55,18.5,18.54,111500.0,11.6064,11.6252,11.5939,11.619,111500.0
2008-01-28 11:30:00,18.54,18.7,18.53,18.68,146900.0,11.619,11.7192,11.6127,11.7067,146900.0
2008-01-28 11:40:00,18.68,18.7,18.65,18.7,36200.0,11.7067,11.7192,11.6879,11.7192,36200.0
2008-01-28 11:50:00,18.7,18.7,18.64,18.66,44100.0,11.7192,11.7192,11.6816,11.6942,44100.0
2008-01-28 12:00:00,18.67,18.67,18.58,18.6,50600.0,11.7004,11.7004,11.644,11.6566,50600.0
2008-01-28 12:10:00,18.61,18.61,18.57,18.58,31400.0,11.6628,11.6628,11.6378,11.644,31400.0
2008-01-28 12:20:00,18.59,18.65,18.58,18.63,42200.0,11.6503,11.6879,11.644,11.6754,42200.0
2008-01-28 12:30:00,18.63,18.66,18.58,18.62,43500.0,11.6754,11.6942,11.644,11.6691,43500.0
2008-01-28 12:40:00,18.63,18.77,18.63,18.75,65300.0,11.6754,11.7631,11.6754,11.7506,65300.0
2008-01-28 12:50:00,18.75,18.75,18.7,18.75,75700.0,11.7506,11.7506,11.7192,11.7506,75700.0
2008-01-28 13:00:00,18.75,18.84,18.73,18.78,85700.0,11.7506,11.807,11.738,11.7694,85700.0
2008-01-28 13:10:00,18.78,18.84,18.77,18.8,74100.0,11.7694,11.807,11.7631,11.7819,74100.0
2008-01-28 13:20:00,18.81,18.87,18.81,18.82,54700.0,11.7882,11.8258,11.7882,11.7944,54700.0
2008-01-28 13:30:00,18.82,18.86,18.79,18.8,53200.0,11.7944,11.8195,11.7756,11.7819,53200.0
2008-01-28 13:40:00,18.79,18.85,18.79,18.8,44500.0,11.7756,11.8132,11.7756,11.7819,44500.0
2008-01-28 13:50:00,18.8,18.86,18.79,18.82,56700.0,11.7819,11.8195,11.7756,11.7944,56700.0
2008-01-28 14:00:00,18.83,18.9,18.83,18.89,51100.0,11.8007,11.8446,11.8007,11.8383,51100.0
2008-01-28 14:10:00,18.89,18.93,18.88,18.9,61100.0,11.8383,11.8634,11.832,11.8446,61100.0
2008-01-28 14:20:00,18.91,18.94,18.88,18.88,50100.0,11.8508,11.8696,11.832,11.832,50100.0
2008-01-28 14:30:00,18.88,18.99,18.88,18.97,55900.0,11.832,11.901,11.832,11.8884,55900.0
2008-01-28 14:40:00,18.97,19.0,18.95,18.96,51800.0,11.8884,11.9072,11.8759,11.8822,51800.0
2008-01-28 14:50:00,18.97,18.97,18.91,18.94,69400.0,11.8884,11.8884,11.8508,11.8696,69400.0
2008-01-28 15:00:00,18.94,18.96,18.87,18.9,94200.0,11.8696,11.8822,11.8258,11.8446,94200.0
2008-01-28 15:10:00,18.91,18.91,18.8,18.84,150400.0,11.8508,11.8508,11.7819,11.807,150400.0
2008-01-28 15:20:00,18.84,18.91,18.83,18.9,75600.0,11.807,11.8508,11.8007,11.8446,75600.0
2008-01-28 15:30:00,18.9,18.95,18.88,18.94,113100.0,11.8446,11.8759,11.832,11.8696,113100.0
2008-01-28 15:40:00,18.93,19.0,18.93,19.0,241500.0,11.8634,11.9072,11.8634,11.9072,241500.0
2008-01-28 15:50:00,18.99,19.08,18.99,19.07,165500.0,11.901,11.9574,11.901,11.9511,165500.0
2008-01-29 09:30:00,19.16,19.2,19.1,19.17,145400.0,12.0075,12.0326,11.9699,12.0138,145400.0
2008-01-29 09:40:00,19.18,19.21,19.07,19.08,146800.0,12.02,12.0388,11.9511,11.9574,146800.0
2008-01-29 09:50:00,19.07,19.08,18.8,18.84,157900.0,11.9511,11.9574,11.7819,11.807,157900.0
2008-01-29 10:00:00,18.84,18.94,18.74,18.88,195600.0,11.807,11.8696,11.7443,11.832,195600.0
2008-01-29 10:10:00,18.89,19.04,18.89,19.04,81200.0,11.8383,11.9323,11.8383,11.9323,81200.0
2008-01-29 10:20:00,19.04,19.14,19.03,19.1,122100.0,11.9323,11.995,11.926,11.9699,122100.0
2008-01-29 10:30:00,19.1,19.18,19.09,19.17,79100.0,11.9699,12.02,11.9636,12.0138,79100.0
2008-01-29 10:40:00,19.16,19.19,19.11,19.14,103800.0,12.0075,12.0263,11.9762,11.995,103800.0
2008-01-29 10:50:00,19.14,19.19,19.14,19.17,66200.0,11.995,12.0263,11.995,12.0138,66200.0
2008-01-29 11:00:00,19.18,19.2,19.15,19.15,106900.0,12.02,12.0326,12.0012,12.0012,106900.0
2008-01-29 11:10:00,19.15,19.23,19.13,19.22,139900.0,12.0012,12.0514,11.9887,12.0451,139900.0
2008-01-29 11:20:00,19.22,19.23,19.17,19.19,50300.0,12.0451,12.0514,12.0138,12.0263,50300.0
2008-01-29 11:30:00,19.19,19.31,19.18,19.29,83300.0,12.0263,12.1015,12.02,12.089,83300.0
2008-01-29 11:40:00,19.29,19.31,19.23,19.29,45500.0,12.089,12.1015,12.0514,12.089,45500.0
2008-01-29 11:50:00,19.29,19.35,19.29,19.35,56300.0,12.089,12.1266,12.089,12.1266,56300.0
2008-01-29 12:00:00,19.35,19.37,19.29,19.29,45000.0,12.1266,12.1391,12.089,12.089,45000.0
2008-01-29 12:10:00,19.29,19.3,19.25,19.26,58500.0,12.089,12.0952,12.0639,12.0702,58500.0
2008-01-29 12:20:00,19.26,19.3,19.18,19.26,40100.0,12.0702,12.0952,12.02,12.0702,40100.0
2008-01-29 12:30:00,19.26,19.3,19.25,19.27,37400.0,12.0702,12.0952,12.0639,12.0764,37400.0
2008-01-29 12:40:00,19.27,19.32,19.26,19.28,32900.0,12.0764,12.1078,12.0702,12.0827,32900.0
2008-01-29 12:50:00,19.27,19.31,19.25,19.25,32200.0,12.0764,12.1015,12.0639,12.0639,32200.0
2008-01-29 13:00:00,19.26,19.26,19.21,19.21,70600.0,12.0702,12.0702,12.0388,12.0388,70600.0
2008-01-29 13:10:00,19.2,19.22,19.18,19.19,66400.0,12.0326,12.0451,12.02,12.0263,66400.0
2008-01-29 13:20:00,19.19,19.22,19.18,19.22,38900.0,12.0263,12.0451,12.02,12.0451,38900.0
2008-01-29 13:30:00,19.21,19.22,19.19,19.21,68500.0,12.0388,12.0451,12.0263,12.0388,68500.0
2008-01-29 13:40:00,19.21,19.29,19.2,19.24,66500.0,12.0388,12.089,12.0326,12.0576,66500.0
2008-01-29 13:50:00,19.25,19.26,19.17,19.17,66000.0,12.0639,12.0702,12.0138,12.0138,66000.0
2008-01-29 14:00:00,19.17,19.21,19.16,19.21,34200.0,12.0138,12.0388,12.0075,12.0388,34200.0
2008-01-29 14:10:00,19.21,19.23,19.19,19.21,94900.0,12.0388,12.0514,12.0263,12.0388,94900.0
2008-01-29 14:20:00,19.2,19.22,19.18,19.18,45100.0,12.0326,12.0451,12.02,12.02,45100.0
2008-01-29 14:30:00,19.17,19.18,19.13,19.16,81500.0,12.0138,12.02,11.9887,12.0075,81500.0
2008-01-29 14:40:00,19.17,19.21,19.15,19.19,83300.0,12.0138,12.0388,12.0012,12.0263,83300.0
2008-01-29 14:50:00,19.19,19.23,19.19,19.22,41800.0,12.0263,12.0514,12.0263,12.0451,41800.0
2008-01-29 15:00:00,19.22,19.32,19.21,19.32,63300.0,12.0451,12.1078,12.0388,12.1078,63300.0
2008-01-29 15:10:00,19.32,19.32,19.25,19.25,46500.0,12.1078,12.1078,12.0639,12.0639,46500.0
2008-01-29 15:20:00,19.26,19.32,19.26,19.27,81900.0,12.0702,12.1078,12.0702,12.0764,81900.0
2008-01-29 15:30:00,19.28,19.35,19.25,19.34,191100.0,12.0827,12.1266,12.0639,12.1203,191100.0
2008-01-29 15:40:00,19.35,19.37,19.25,19.26,146300.0,12.1266,12.1391,12.0639,12.0702,146300.0
2008-01-29 15:50:00,19.26,19.31,19.23,19.25,203300.0,12.0702,12.1015,12.0514,12.0639,203300.0
2008-01-30 09:30:00,19.31,19.34,19.21,19.25,150500.0,12.1015,12.1203,12.0388,12.0639,150500.0
2008-01-30 09:40:00,19.24,19.29,19.14,19.19,107000.0,12.0576,12.089,11.995,12.0263,107000.0
2008-01-30 09:50:00,19.2,19.23,19.1,19.11,139900.0,12.0326,12.0514,11.9699,11.9762,139900.0
2008-01-30 10:00:00,19.11,19.21,19.09,19.14,140200.0,11.9762,12.0388,11.9636,11.995,140200.0
2008-01-30 10:10:00,19.14,19.2,19.08,19.13,182900.0,11.995,12.0326,11.9574,11.9887,182900.0
2008-01-30 10:20:00,19.13,19.15,19.06,19.1,102500.0,11.9887,12.0012,11.9448,11.9699,102500.0
2008-01-30 10:30:00,19.1,19.13,19.08,19.09,79500.0,11.9699,11.9887,11.9574,11.9636,79500.0
2008-01-30 10:40:00,19.08,19.09,19.05,19.08,65600.0,11.9574,11.9636,11.9386,11.9574,65600.0
2008-01-30 10:50:00,19.09,19.1,19.06,19.07,56100.0,11.9636,11.9699,11.9448,11.9511,56100.0
2008-01-30 11:00:00,19.07,19.07,18.99,19.0,122200.0,11.9511,11.9511,11.901,11.9072,122200.0
2008-01-30 11:10:00,19.0,19.0,18.95,18.97,60100.0,11.9072,11.9072,11.8759,11.8884,60100.0
2008-01-30 11:20:00,18.96,18.97,18.85,18.86,94900.0,11.8822,11.8884,11.8132,11.8195,94900.0
2008-01-30 11:30:00,18.86,18.87,18.79,18.83,91300.0,11.8195,11.8258,11.7756,11.8007,91300.0
2008-01-30 11:40:00,18.82,18.86,18.79,18.86,78500.0,11.7944,11.8195,11.7756,11.8195,78500.0
2008-01-30 11:50:00,18.86,18.87,18.78,18.83,64400.0,11.8195,11.8258,11.7694,11.8007,64400.0
2008-01-30 12:00:00,18.83,18.91,18.83,18.9,65500.0,11.8007,11.8508,11.8007,11.8446,65500.0
2008-01-30 12:10:00,18.9,18.95,18.89,18.95,48000.0,11.8446,11.8759,11.8383,11.8759,48000.0
2008-01-30 12:20:00,18.96,18.97,18.88,18.89,58900.0,11.8822,11.8884,11.832,11.8383,58900.0
2008-01-30 12:30:00,18.9,18.92,18.9,18.91,34700.0,11.8446,11.8571,11.8446,11.8508,34700.0
2008-01-30 12:40:00,18.91,18.93,18.89,18.9,50100.0,11.8508,11.8634,11.8383,11.8446,50100.0
2008-01-30 12:50:00,18.89,18.9,18.87,18.88,24900.0,11.8383,11.8446,11.8258,11.832,24900.0
2008-01-30 13:00:00,18.88,18.88,18.85,18.87,73800.0,11.832,11.832,11.8132,11.8258,73800.0
2008-01-30 13:10:00,18.87,18.97,18.86,18.97,186000.0,11.8258,11.8884,11.8195,11.8884,186000.0
2008-01-30 13:20:00,18.97,18.97,18.93,18.93,145900.0,11.8884,11.8884,11.8634,11.8634,145900.0
2008-01-30 13:30:00,18.93,18.95,18.92,18.93,33400.0,11.8634,11.8759,11.8571,11.8634,33400.0
2008-01-30 13:40:00,18.93,18.93,18.8,18.85,103300.0,11.8634,11.8634,11.7819,11.8132,103300.0
2008-01-30 13:50:00,18.84,18.85,18.79,18.81,84300.0,11.807,11.8132,11.7756,11.7882,84300.0
2008-01-30 14:00:00,18.81,18.84,18.73,18.73,114800.0,11.7882,11.807,11.738,11.738,114800.0
2008-01-30 14:10:00,18.74,19.19,18.72,19.17,285500.0,11.7443,12.0263,11.7318,12.0138,285500.0
2008-01-30 14:20:00,19.17,19.21,19.03,19.07,367100.0,12.0138,12.0388,11.926,11.9511,367100.0
2008-01-30 14:30:00,19.07,19.07,18.8,18.81,268700.0,11.9511,11.9511,11.7819,11.7882,268700.0
2008-01-30 14:40:00,18.82,18.95,18.78,18.9,279900.0,11.7944,11.8759,11.7694,11.8446,279900.0
2008-01-30 14:50:00,18.89,18.96,18.82,18.95,244400.0,11.8383,11.8822,11.7944,11.8759,244400.0
2008-01-30 15:00:00,18.96,18.98,18.86,18.95,216300.0,11.8822,11.8947,11.8195,11.8759,216300.0
2008-01-30 15:10:00,18.95,18.97,18.79,18.86,177300.0,11.8759,11.8884,11.7756,11.8195,177300.0
2008-01-30 15:20:00,18.86,18.87,18.73,18.78,201000.0,11.8195,11.8258,11.738,11.7694,201000.0
2008-01-30 15:30:00,18.79,18.81,18.58,18.62,198500.0,11.7756,11.7882,11.644,11.6691,198500.0
2008-01-30 15:40:00,18.62,18.66,18.47,18.53,556800.0,11.6691,11.6942,11.5751,11.6127,556800.0
2008-01-30 15:50:00,18.53,18.63,18.35,18.41,642800.0,11.6127,11.6754,11.4999,11.5375,642800.0
2008-01-31 09:30:00,18.03,18.25,18.03,18.08,203300.0,11.2993,11.4372,11.2993,11.3307,203300.0
2008-01-31 09:40:00,18.07,18.2,18.05,18.14,202800.0,11.3244,11.4059,11.3119,11.3683,202800.0
2008-01-31 09:50:00,18.16,18.17,18.09,18.12,234900.0,11.3808,11.3871,11.3369,11.3557,234900.0
2008-01-31 10:00:00,18.12,18.14,18.06,18.1,279900.0,11.3557,11.3683,11.3181,11.3432,279900.0
2008-01-31 10:10:00,18.11,18.15,18.08,18.1,205700.0,11.3495,11.3745,11.3307,11.3432,205700.0
2008-01-31 10:20:00,18.1,18.25,18.1,18.25,130000.0,11.3432,11.4372,11.3432,11.4372,130000.0
2008-01-31 10:30:00,18.25,18.33,18.19,18.23,172200.0,11.4372,11.4873,11.3996,11.4247,172200.0
2008-01-31 10:40:00,18.24,18.32,18.24,18.3,94000.0,11.4309,11.4811,11.4309,11.4685,94000.0
2008-01-31 10:50:00,18.31,18.45,18.28,18.43,107100.0,11.4748,11.5626,11.456,11.55,107100.0
2008-01-31 11:00:00,18.44,18.47,18.34,18.34,117700.0,11.5563,11.5751,11.4936,11.4936,117700.0
2008-01-31 11:10:00,18.34,18.37,18.31,18.37,97000.0,11.4936,11.5124,11.4748,11.5124,97000.0
2008-01-31 11:20:00,18.37,18.54,18.34,18.5,138800.0,11.5124,11.619,11.4936,11.5939,138800.0
2008-01-31 11:30:00,18.5,18.52,18.44,18.45,156200.0,11.5939,11.6064,11.5563,11.5626,156200.0
2008-01-31 11:40:00,18.45,18.58,18.43,18.56,155500.0,11.5626,11.644,11.55,11.6315,155500.0
2008-01-31 11:50:00,18.56,18.77,18.54,18.62,164500.0,11.6315,11.7631,11.619,11.6691,164500.0
2008-01-31 12:00:00,18.61,18.66,18.52,18.52,112600.0,11.6628,11.6942,11.6064,11.6064,112600.0
2008-01-31 12:10:00,18.52,18.55,18.47,18.48,147000.0,11.6064,11.6252,11.5751,11.5814,147000.0
2008-01-31 12:20:00,18.47,18.52,18.43,18.5,143200.0,11.5751,11.6064,11.55,11.5939,143200.0
2008-01-31 12:30:00,18.5,18.51,18.45,18.5,130900.0,11.5939,11.6002,11.5626,11.5939,130900.0
2008-01-31 12:40:00,18.5,18.6,18.49,18.6,113400.0,11.5939,11.6566,11.5876,11.6566,113400.0
2008-01-31 12:50:00,18.6,18.6,18.48,18.53,131600.0,11.6566,11.6566,11.5814,11.6127,131600.0
2008-01-31 13:00:00,18.54,18.58,18.48,18.49,114800.0,11.619,11.644,11.5814,11.5876,114800.0
2008-01-31 13:10:00,18.5,18.6,18.5,18.56,89700.0,11.5939,11.6566,11.5939,11.6315,89700.0
2008-01-31 13:20:00,18.56,18.65,18.51,18.59,86600.0,11.6315,11.6879,11.6002,11.6503,86600.0
2008-01-31 13:30:00,18.59,18.63,18.54,18.57,145000.0,11.6503,11.6754,11.619,11.6378,145000.0
2008-01-31 13:40:00,18.57,18.73,18.56,18.73,127800.0,11.6378,11.738,11.6315,11.738,127800.0
2008-01-31 13:50:00,18.72,18.74,18.62,18.63,85200.0,11.7318,11.7443,11.6691,11.6754,85200.0
2008-01-31 14:00:00,18.62,18.68,18.59,18.62,121700.0,11.6691,11.7067,11.6503,11.6691,121700.0
2008-01-31 14:10:00,18.62,18.76,18.62,18.74,95500.0,11.6691,11.7568,11.6691,11.7443,95500.0
2008-01-31 14:20:00,18.74,18.79,18.68,18.73,108900.0,11.7443,11.7756,11.7067,11.738,108900.0
2008-01-31 14:30:00,18.73,18.77,18.66,18.66,129100.0,11.738,11.7631,11.6942,11.6942,129100.0
2008-01-31 14:40:00,18.66,18.77,18.64,18.72,111300.0,11.6942,11.7631,11.6816,11.7318,111300.0
2008-01-31 14:50:00,18.72,18.77,18.67,18.76,117900.0,11.7318,11.7631,11.7004,11.7568,117900.0
2008-01-31 15:00:00,18.76,18.77,18.64,18.69,233700.0,11.7568,11.7631,11.6816,11.713,233700.0
2008-01-31 15:10:00,18.69,18.71,18.67,18.69,159700.0,11.713,11.7255,11.7004,11.713,159700.0
2008-01-31 15:20:00,18.69,18.74,18.67,18.7,200800.0,11.713,11.7443,11.7004,11.7192,200800.0
2008-01-31 15:30:00,18.7,18.72,18.65,18.69,268600.0,11.7192,11.7318,11.6879,11.713,268600.0
2008-01-31 15:40:00,18.69,18.71,18.65,18.7,387900.0,11.713,11.7255,11.6879,11.7192,387900.0
2008-01-31 15:50:00,18.69,18.72,18.45,18.53,677500.0,11.713,11.7318,11.5626,11.6127,677500.0
2008-02-01 09:30:00,18.53,18.81,18.5,18.81,153400.0,11.6127,11.7882,11.5939,11.7882,153400.0
2008-02-01 09:40:00,18.81,18.83,18.71,18.82,101000.0,11.7882,11.8007,11.7255,11.7944,101000.0
2008-02-01 09:50:00,18.81,18.82,18.63,18.67,79900.0,11.7882,11.7944,11.6754,11.7004,79900.0
2008-02-01 10:00:00,18.68,18.88,18.67,18.75,144000.0,11.7067,11.832,11.7004,11.7506,144000.0
2008-02-01 10:10:00,18.75,18.77,18.55,18.57,197700.0,11.7506,11.7631,11.6252,11.6378,197700.0
2008-02-01 10:20:00,18.58,18.59,18.42,18.42,187500.0,11.644,11.6503,11.5438,11.5438,187500.0
2008-02-01 10:30:00,18.42,18.5,18.4,18.47,141300.0,11.5438,11.5939,11.5312,11.5751,141300.0
2008-02-01 10:40:00,18.48,18.51,18.41,18.5,111700.0,11.5814,11.6002,11.5375,11.5939,111700.0
2008-02-01 10:50:00,18.49,18.59,18.48,18.51,89700.0,11.5876,11.6503,11.5814,11.6002,89700.0
2008-02-01 11:00:00,18.51,18.65,18.47,18.61,91200.0,11.6002,11.6879,11.5751,11.6628,91200.0
2008-02-01 11:10:00,18.61,18.65,18.57,18.59,73300.0,11.6628,11.6879,11.6378,11.6503,73300.0
2008-02-01 11:20:00,18.59,18.66,18.59,18.59,61700.0,11.6503,11.6942,11.6503,11.6503,61700.0
2008-02-01 11:30:00,18.59,18.68,18.58,18.68,108800.0,11.6503,11.7067,11.644,11.7067,108800.0
2008-02-01 11:40:00,18.67,18.7,18.63,18.68,54000.0,11.7004,11.7192,11.6754,11.7067,54000.0
2008-02-01 11:50:00,18.69,18.71,18.64,18.66,48300.0,11.713,11.7255,11.6816,11.6942,48300.0
2008-02-01 12:00:00,18.67,18.73,18.65,18.68,66800.0,11.7004,11.738,11.6879,11.7067,66800.0
2008-02-01 12:10:00,18.68,18.68,18.59,18.62,59500.0,11.7067,11.7067,11.6503,11.6691,59500.0
2008-02-01 12:20:00,18.62,18.68,18.57,18.66,51900.0,11.6691,11.7067,11.6378,11.6942,51900.0
2008-02-01 12:30:00,18.66,18.67,18.61,18.64,49900.0,11.6942,11.7004,11.6628,11.6816,49900.0
2008-02-01 12:40:00,18.65,18.69,18.63,18.64,39900.0,11.6879,11.713,11.6754,11.6816,39900.0
2008-02-01 12:50:00,18.64,18.68,18.64,18.66,32200.0,11.6816,11.7067,11.6816,11.6942,32200.0
2008-02-01 13:00:00,18.66,18.78,18.66,18.76,68700.0,11.6942,11.7694,11.6942,11.7568,68700.0
2008-02-01 13:10:00,18.77,18.78,18.74,18.74,45500.0,11.7631,11.7694,11.7443,11.7443,45500.0
2008-02-01 13:20:00,18.74,18.8,18.73,18.78,78000.0,11.7443,11.7819,11.738,11.7694,78000.0
2008-02-01 13:30:00,18.79,18.79,18.71,18.71,72800.0,11.7756,11.7756,11.7255,11.7255,72800.0
2008-02-01 13:40:00,18.71,18.78,18.68,18.71,142600.0,11.7255,11.7694,11.7067,11.7255,142600.0
2008-02-01 13:50:00,18.7,18.76,18.57,18.57,77600.0,11.7192,11.7568,11.6378,11.6378,77600.0
2008-02-01 14:00:00,18.57,18.65,18.57,18.63,110600.0,11.6378,11.6879,11.6378,11.6754,110600.0
2008-02-01 14:10:00,18.64,18.69,18.64,18.68,79300.0,11.6816,11.713,11.6816,11.7067,79300.0
2008-02-01 14:20:00,18.68,18.7,18.67,18.7,56000.0,11.7067,11.7192,11.7004,11.7192,56000.0
2008-02-01 14:30:00,18.7,18.73,18.64,18.66,89600.0,11.7192,11.738,11.6816,11.6942,89600.0
2008-02-01 14:40:00,18.66,18.69,18.65,18.66,61400.0,11.6942,11.713,11.6879,11.6942,61400.0
2008-02-01 14:50:00,18.67,18.7,18.64,18.65,93000.0,11.7004,11.7192,11.6816,11.6879,93000.0
2008-02-01 15:00:00,18.65,18.69,18.61,18.69,153800.0,11.6879,11.713,11.6628,11.713,153800.0
2008-02-01 15:10:00,18.69,18.7,18.64,18.68,130500.0,11.713,11.7192,11.6816,11.7067,130500.0
2008-02-01 15:20:00,18.68,18.78,18.67,18.77,104300.0,11.7067,11.7694,11.7004,11.7631,104300.0
2008-02-01 15:30:00,18.76,18.78,18.74,18.77,95100.0,11.7568,11.7694,11.7443,11.7631,95100.0
2008-02-01 15:40:00,18.78,18.84,18.78,18.82,200600.0,11.7694,11.807,11.7694,11.7944,200600.0
2008-02-01 15:50:00,18.81,18.83,18.77,18.81,225000.0,11.7882,11.8007,11.7631,11.7882,225000.0
2008-02-04 09:30:00,18.75,18.84,18.54,18.56,92900.0,11.7506,11.807,11.619,11.6315,92900.0
2008-02-04 09:40:00,18.55,18.68,18.52,18.68,48700.0,11.6252,11.7067,11.6064,11.7067,48700.0
2008-02-04 09:50:00,18.68,18.69,18.51,18.58,100800.0,11.7067,11.713,11.6002,11.644,100800.0
2008-02-04 10:00:00,18.58,18.64,18.54,18.6,65600.0,11.644,11.6816,11.619,11.6566,65600.0
2008-02-04 10:10:00,18.59,18.65,18.58,18.58,71200.0,11.6503,11.6879,11.644,11.644,71200.0
2008-02-04 10:20:00,18.57,18.6,18.53,18.58,45400.0,11.6378,11.6566,11.6127,11.644,45400.0
2008-02-04 10:30:00,18.57,18.59,18.5,18.59,51700.0,11.6378,11.6503,11.5939,11.6503,51700.0
2008-02-04 10:40:00,18.58,18.64,18.55,18.63,65200.0,11.644,11.6816,11.6252,11.6754,65200.0
2008-02-04 10:50:00,18.63,18.65,18.58,18.61,72700.0,11.6754,11.6879,11.644,11.6628,72700.0
2008-02-04 11:00:00,18.6,18.66,18.6,18.66,56300.0,11.6566,11.6942,11.6566,11.6942,56300.0
2008-02-04 11:10:00,18.66,18.68,18.63,18.66,64700.0,11.6942,11.7067,11.6754,11.6942,64700.0
2008-02-04 11:20:00,18.66,18.69,18.64,18.64,66300.0,11.6942,11.713,11.6816,11.6816,66300.0
2008-02-04 11:30:00,18.64,18.65,18.59,18.6,59500.0,11.6816,11.6879,11.6503,11.6566,59500.0
2008-02-04 11:40:00,18.59,18.64,18.57,18.61,41200.0,11.6503,11.6816,11.6378,11.6628,41200.0
2008-02-04 11:50:00,18.61,18.63,18.56,18.57,51000.0,11.6628,11.6754,11.6315,11.6378,51000.0
2008-02-04 12:00:00,18.57,18.59,18.54,18.57,39100.0,11.6378,11.6503,11.619,11.6378,39100.0
2008-02-04 12:10:00,18.56,18.6,18.52,18.59,47400.0,11.6315,11.6566,11.6064,11.6503,47400.0
2008-02-04 12:20:00,18.58,18.59,18.49,18.5,53400.0,11.644,11.6503,11.5876,11.5939,53400.0
2008-02-04 12:30:00,18.5,18.55,18.49,18.52,56000.0,11.5939,11.6252,11.5876,11.6064,56000.0
2008-02-04 12:40:00,18.52,18.53,18.48,18.51,53100.0,11.6064,11.6127,11.5814,11.6002,53100.0
2008-02-04 12:50:00,18.5,18.52,18.46,18.5,55200.0,11.5939,11.6064,11.5688,11.5939,55200.0
2008-02-04 13:00:00,18.51,18.51,18.44,18.47,139400.0,11.6002,11.6002,11.5563,11.5751,139400.0
2008-02-04 13:10:00,18.48,18.54,18.47,18.53,31000.0,11.5814,11.619,11.5751,11.6127,31000.0
2008-02-04 13:20:00,18.53,18.55,18.5,18.5,29400.0,11.6127,11.6252,11.5939,11.5939,29400.0
2008-02-04 13:30:00,18.5,18.58,18.5,18.56,25800.0,11.5939,11.644,11.5939,11.6315,25800.0
2008-02-04 13:40:00,18.56,18.59,18.54,18.59,32000.0,11.6315,11.6503,11.619,11.6503,32000.0
2008-02-04 13:50:00,18.58,18.6,18.57,18.6,14500.0,11.644,11.6566,11.6378,11.6566,14500.0
2008-02-04 14:00:00,18.59,18.6,18.55,18.55,27900.0,11.6503,11.6566,11.6252,11.6252,27900.0
2008-02-04 14:10:00,18.55,18.59,18.55,18.59,23200.0,11.6252,11.6503,11.6252,11.6503,23200.0
2008-02-04 14:20:00,18.59,18.63,18.59,18.6,39200.0,11.6503,11.6754,11.6503,11.6566,39200.0
2008-02-04 14:30:00,18.59,18.59,18.49,18.49,50100.0,11.6503,11.6503,11.5876,11.5876,50100.0
2008-02-04 14:40:00,18.49,18.58,18.48,18.56,40700.0,11.5876,11.644,11.5814,11.6315,40700.0
2008-02-04 14:50:00,18.56,18.59,18.5,18.58,42200.0,11.6315,11.6503,11.5939,11.644,42200.0
2008-02-04 15:00:00,18.58,18.58,18.53,18.57,30900.0,11.644,11.644,11.6127,11.6378,30900.0
2008-02-04 15:10:00,18.57,18.62,18.57,18.62,54600.0,11.6378,11.6691,11.6378,11.6691,54600.0
2008-02-04 15:20:00,18.61,18.64,18.58,18.61,69300.0,11.6628,11.6816,11.644,11.6628,69300.0
2008-02-04 15:30:00,18.61,18.61,18.55,18.6,66700.0,11.6628,11.6628,11.6252,11.6566,66700.0
2008-02-04 15:40:00,18.6,18.65,18.59,18.61,80200.0,11.6566,11.6879,11.6503,11.6628,80200.0
2008-02-04 15:50:00,18.61,18.63,18.49,18.51,180800.0,11.6628,11.6754,11.5876,11.6002,180800.0
2008-02-05 09:30:00,18.44,18.75,18.14,18.36,169100.0,11.5563,11.7506,11.3683,11.5061,169100.0
2008-02-05 09:40:00,18.37,18.67,18.35,18.4,133000.0,11.5124,11.7004,11.4999,11.5312,133000.0
2008-02-05 09:50:00,18.4,18.61,18.4,18.56,145700.0,11.5312,11.6628,11.5312,11.6315,145700.0
2008-02-05 10:00:00,18.56,18.58,18.47,18.48,91500.0,11.6315,11.644,11.5751,11.5814,91500.0
2008-02-05 10:10:00,18.48,18.5,18.41,18.42,129300.0,11.5814,11.5939,11.5375,11.5438,129300.0
2008-02-05 10:20:00,18.42,18.69,18.42,18.69,143200.0,11.5438,11.713,11.5438,11.713,143200.0
2008-02-05 10:30:00,18.69,18.72,18.55,18.59,212700.0,11.713,11.7318,11.6252,11.6503,212700.0
2008-02-05 10:40:00,18.6,18.63,18.48,18.49,123100.0,11.6566,11.6754,11.5814,11.5876,123100.0
2008-02-05 10:50:00,18.48,18.53,18.43,18.5,124100.0,11.5814,11.6127,11.55,11.5939,124100.0
2008-02-05 11:00:00,18.5,18.55,18.46,18.54,143500.0,11.5939,11.6252,11.5688,11.619,143500.0
2008-02-05 11:10:00,18.54,18.56,18.52,18.53,88100.0,11.619,11.6315,11.6064,11.6127,88100.0
2008-02-05 11:20:00,18.53,18.6,18.51,18.56,90000.0,11.6127,11.6566,11.6002,11.6315,90000.0
2008-02-05 11:30:00,18.56,18.67,18.54,18.67,109500.0,11.6315,11.7004,11.619,11.7004,109500.0
2008-02-05 11:40:00,18.66,18.73,18.62,18.69,53800.0,11.6942,11.738,11.6691,11.713,53800.0
2008-02-05 11:50:00,18.68,18.69,18.6,18.63,42600.0,11.7067,11.713,11.6566,11.6754,42600.0
2008-02-05 12:00:00,18.63,18.65,18.57,18.58,50900.0,11.6754,11.6879,11.6378,11.644,50900.0
2008-02-05 12:10:00,18.57,18.59,18.52,18.55,56500.0,11.6378,11.6503,11.6064,11.6252,56500.0
2008-02-05 12:20:00,18.56,18.57,18.46,18.48,153100.0,11.6315,11.6378,11.5688,11.5814,153100.0
2008-02-05 12:30:00,18.48,18.54,18.48,18.52,99500.0,11.5814,11.619,11.5814,11.6064,99500.0
2008-02-05 12:40:00,18.52,18.6,18.5,18.57,51700.0,11.6064,11.6566,11.5939,11.6378,51700.0
2008-02-05 12:50:00,18.57,18.58,18.51,18.51,51300.0,11.6378,11.644,11.6002,11.6002,51300.0
2008-02-05 13:00:00,18.5,18.58,18.49,18.49,62600.0,11.5939,11.644,11.5876,11.5876,62600.0
2008-02-05 13:10:00,18.49,18.53,18.47,18.53,127700.0,11.5876,11.6127,11.5751,11.6127,127700.0
2008-02-05 13:20:00,18.53,18.53,18.5,18.5,70000.0,11.6127,11.6127,11.5939,11.5939,70000.0
2008-02-05 13:30:00,18.5,18.55,18.49,18.55,172500.0,11.5939,11.6252,11.5876,11.6252,172500.0
2008-02-05 13:40:00,18.54,18.57,18.49,18.5,113900.0,11.619,11.6378,11.5876,11.5939,113900.0
2008-02-05 13:50:00,18.51,18.55,18.5,18.52,75100.0,11.6002,11.6252,11.5939,11.6064,75100.0
2008-02-05 14:00:00,18.52,18.62,18.49,18.59,182300.0,11.6064,11.6691,11.5876,11.6503,182300.0
2008-02-05 14:10:00,18.61,18.62,18.52,18.58,91000.0,11.6628,11.6691,11.6064,11.644,91000.0
2008-02-05 14:20:00,18.59,18.6,18.51,18.55,41400.0,11.6503,11.6566,11.6002,11.6252,41400.0
2008-02-05 14:30:00,18.54,18.6,18.52,18.58,75400.0,11.619,11.6566,11.6064,11.644,75400.0
2008-02-05 14:40:00,18.58,18.6,18.5,18.52,44200.0,11.644,11.6566,11.5939,11.6064,44200.0
2008-02-05 14:50:00,18.52,18.53,18.49,18.49,66000.0,11.6064,11.6127,11.5876,11.5876,66000.0
2008-02-05 15:00:00,18.5,18.52,18.49,18.5,172800.0,11.5939,11.6064,11.5876,11.5939,172800.0
2008-02-05 15:10:00,18.51,18.55,18.49,18.55,124200.0,11.6002,11.6252,11.5876,11.6252,124200.0
2008-02-05 15:20:00,18.55,18.57,18.49,18.54,185700.0,11.6252,11.6378,11.5876,11.619,185700.0
2008-02-05 15:30:00,18.54,18.61,18.51,18.55,110100.0,11.619,11.6628,11.6002,11.6252,110100.0
2008-02-05 15:40:00,18.55,18.56,18.47,18.5,337100.0,11.6252,11.6315,11.5751,11.5939,337100.0
2008-02-05 15:50:00,18.51,18.53,18.47,18.49,428700.0,11.6002,11.6127,11.5751,11.5876,428700.0
2008-02-06 09:30:00,18.58,18.69,18.46,18.48,75700.0,11.644,11.713,11.5688,11.5814,75700.0
2008-02-06 09:40:00,18.5,18.57,18.48,18.5,126000.0,11.5939,11.6378,11.5814,11.5939,126000.0
2008-02-06 09:50:00,18.5,18.54,18.46,18.53,119700.0,11.5939,11.619,11.5688,11.6127,119700.0
2008-02-06 10:00:00,18.54,18.64,18.53,18.62,91800.0,11.619,11.6816,11.6127,11.6691,91800.0
2008-02-06 10:10:00,18.62,18.67,18.58,18.62,98600.0,11.6691,11.7004,11.644,11.6691,98600.0
2008-02-06 10:20:00,18.62,18.64,18.52,18.59,287000.0,11.6691,11.6816,11.6064,11.6503,287000.0
2008-02-06 10:30:00,18.59,18.68,18.56,18.65,94300.0,11.6503,11.7067,11.6315,11.6879,94300.0
2008-02-06 10:40:00,18.65,18.77,18.63,18.75,67400.0,11.6879,11.7631,11.6754,11.7506,67400.0
2008-02-06 10:50:00,18.75,18.76,18.68,18.71,61000.0,11.7506,11.7568,11.7067,11.7255,61000.0
2008-02-06 11:00:00,18.71,18.8,18.67,18.72,161000.0,11.7255,11.7819,11.7004,11.7318,161000.0
2008-02-06 11:10:00,18.72,18.73,18.59,18.59,165800.0,11.7318,11.738,11.6503,11.6503,165800.0
2008-02-06 11:20:00,18.59,18.65,18.57,18.58,136100.0,11.6503,11.6879,11.6378,11.644,136100.0
2008-02-06 11:30:00,18.58,18.61,18.54,18.57,75000.0,11.644,11.6628,11.619,11.6378,75000.0
2008-02-06 11:40:00,18.58,18.61,18.54,18.59,76200.0,11.644,11.6628,11.619,11.6503,76200.0
2008-02-06 11:50:00,18.59,18.65,18.56,18.64,96200.0,11.6503,11.6879,11.6315,11.6816,96200.0
2008-02-06 12:00:00,18.64,18.71,18.63,18.71,90600.0,11.6816,11.7255,11.6754,11.7255,90600.0
2008-02-06 12:10:00,18.71,18.71,18.57,18.59,62200.0,11.7255,11.7255,11.6378,11.6503,62200.0
2008-02-06 12:20:00,18.59,18.62,18.56,18.57,36500.0,11.6503,11.6691,11.6315,11.6378,36500.0
2008-02-06 12:30:00,18.57,18.63,18.57,18.63,43600.0,11.6378,11.6754,11.6378,11.6754,43600.0
2008-02-06 12:40:00,18.62,18.65,18.58,18.59,32600.0,11.6691,11.6879,11.644,11.6503,32600.0
2008-02-06 12:50:00,18.59,18.62,18.56,18.61,56900.0,11.6503,11.6691,11.6315,11.6628,56900.0
2008-02-06 13:00:00,18.6,18.66,18.57,18.64,37400.0,11.6566,11.6942,11.6378,11.6816,37400.0
2008-02-06 13:10:00,18.63,18.64,18.58,18.61,60100.0,11.6754,11.6816,11.644,11.6628,60100.0
2008-02-06 13:20:00,18.61,18.64,18.59,18.63,43000.0,11.6628,11.6816,11.6503,11.6754,43000.0
2008-02-06 13:30:00,18.62,18.64,18.6,18.6,38100.0,11.6691,11.6816,11.6566,11.6566,38100.0
2008-02-06 13:40:00,18.6,18.62,18.6,18.62,48300.0,11.6566,11.6691,11.6566,11.6691,48300.0
2008-02-06 13:50:00,18.62,18.65,18.59,18.6,54000.0,11.6691,11.6879,11.6503,11.6566,54000.0
2008-02-06 14:00:00,18.61,18.63,18.58,18.58,49300.0,11.6628,11.6754,11.644,11.644,49300.0
2008-02-06 14:10:00,18.59,18.63,18.55,18.6,143400.0,11.6503,11.6754,11.6252,11.6566,143400.0
2008-02-06 14:20:00,18.61,18.66,18.55,18.62,100300.0,11.6628,11.6942,11.6252,11.6691,100300.0
2008-02-06 14:30:00,18.63,18.68,18.6,18.67,154500.0,11.6754,11.7067,11.6566,11.7004,154500.0
2008-02-06 14:40:00,18.67,18.73,18.63,18.69,85000.0,11.7004,11.738,11.6754,11.713,85000.0
2008-02-06 14:50:00,18.68,18.7,18.61,18.64,59300.0,11.7067,11.7192,11.6628,11.6816,59300.0
2008-02-06 15:00:00,18.64,18.69,18.64,18.67,58800.0,11.6816,11.713,11.6816,11.7004,58800.0
2008-02-06 15:10:00,18.67,18.68,18.55,18.61,113300.0,11.7004,11.7067,11.6252,11.6628,113300.0
2008-02-06 15:20:00,18.6,18.66,18.53,18.61,134800.0,11.6566,11.6942,11.6127,11.6628,134800.0
2008-02-06 15:30:00,18.61,18.61,18.52,18.58,85700.0,11.6628,11.6628,11.6064,11.644,85700.0
2008-02-06 15:40:00,18.58,18.59,18.52,18.55,100300.0,11.644,11.6503,11.6064,11.6252,100300.0
2008-02-06 15:50:00,18.56,18.56,18.49,18.52,184200.0,11.6315,11.6315,11.5876,11.6064,184200.0
2008-02-07 09:30:00,18.48,18.71,18.46,18.66,91200.0,11.5814,11.7255,11.5688,11.6942,91200.0
2008-02-07 09:40:00,18.64,18.64,18.49,18.54,94700.0,11.6816,11.6816,11.5876,11.619,94700.0
2008-02-07 09:50:00,18.55,18.6,18.49,18.6,77300.0,11.6252,11.6566,11.5876,11.6566,77300.0
2008-02-07 10:00:00,18.59,18.93,18.57,18.85,180200.0,11.6503,11.8634,11.6378,11.8132,180200.0
2008-02-07 10:10:00,18.84,18.99,18.8,18.95,96800.0,11.807,11.901,11.7819,11.8759,96800.0
2008-02-07 10:20:00,18.95,19.0,18.64,18.68,152300.0,11.8759,11.9072,11.6816,11.7067,152300.0
2008-02-07 10:30:00,18.68,18.7,18.52,18.52,92000.0,11.7067,11.7192,11.6064,11.6064,92000.0
2008-02-07 10:40:00,18.52,18.52,18.47,18.49,89300.0,11.6064,11.6064,11.5751,11.5876,89300.0
2008-02-07 10:50:00,18.48,18.54,18.46,18.5,143600.0,11.5814,11.619,11.5688,11.5939,143600.0
2008-02-07 11:00:00,18.5,18.53,18.43,18.43,115400.0,11.5939,11.6127,11.55,11.55,115400.0
2008-02-07 11:10:00,18.43,18.46,18.4,18.42,54600.0,11.55,11.5688,11.5312,11.5438,54600.0
2008-02-07 11:20:00,18.42,18.46,18.4,18.42,83800.0,11.5438,11.5688,11.5312,11.5438,83800.0
2008-02-07 11:30:00,18.42,18.47,18.35,18.4,99300.0,11.5438,11.5751,11.4999,11.5312,99300.0
2008-02-07 11:40:00,18.4,18.48,18.4,18.42,147200.0,11.5312,11.5814,11.5312,11.5438,147200.0
2008-02-07 11:50:00,18.41,18.43,18.4,18.41,80900.0,11.5375,11.55,11.5312,11.5375,80900.0
2008-02-07 12:00:00,18.41,18.42,18.39,18.41,87600.0,11.5375,11.5438,11.5249,11.5375,87600.0
2008-02-07 12:10:00,18.4,18.44,18.4,18.42,66600.0,11.5312,11.5563,11.5312,11.5438,66600.0
2008-02-07 12:20:00,18.42,18.43,18.4,18.42,41400.0,11.5438,11.55,11.5312,11.5438,41400.0
2008-02-07 12:30:00,18.42,18.46,18.41,18.45,105800.0,11.5438,11.5688,11.5375,11.5626,105800.0
2008-02-07 12:40:00,18.45,18.51,18.43,18.5,85300.0,11.5626,11.6002,11.55,11.5939,85300.0
2008-02-07 12:50:00,18.5,18.53,18.48,18.51,64700.0,11.5939,11.6127,11.5814,11.6002,64700.0
2008-02-07 13:00:00,18.52,18.54,18.47,18.49,43500.0,11.6064,11.619,11.5751,11.5876,43500.0
2008-02-07 13:10:00,18.48,18.5,18.45,18.46,38400.0,11.5814,11.5939,11.5626,11.5688,38400.0
2008-02-07 13:20:00,18.46,18.57,18.45,18.5,90600.0,11.5688,11.6378,11.5626,11.5939,90600.0
2008-02-07 13:30:00,18.51,18.55,18.49,18.5,48100.0,11.6002,11.6252,11.5876,11.5939,48100.0
2008-02-07 13:40:00,18.5,18.56,18.5,18.53,44000.0,11.5939,11.6315,11.5939,11.6127,44000.0
2008-02-07 13:50:00,18.53,18.59,18.5,18.58,46200.0,11.6127,11.6503,11.5939,11.644,46200.0
2008-02-07 14:00:00,18.57,18.67,18.57,18.61,79300.0,11.6378,11.7004,11.6378,11.6628,79300.0
2008-02-07 14:10:00,18.6,18.61,18.49,18.53,92400.0,11.6566,11.6628,11.5876,11.6127,92400.0
2008-02-07 14:20:00,18.53,18.59,18.48,18.54,86200.0,11.6127,11.6503,11.5814,11.619,86200.0
2008-02-07 14:30:00,18.54,18.54,18.48,18.5,152900.0,11.619,11.619,11.5814,11.5939,152900.0
2008-02-07 14:40:00,18.5,18.56,18.49,18.56,105100.0,11.5939,11.6315,11.5876,11.6315,105100.0
2008-02-07 14:50:00,18.55,18.62,18.52,18.53,80700.0,11.6252,11.6691,11.6064,11.6127,80700.0
2008-02-07 15:00:00,18.52,18.53,18.46,18.46,161500.0,11.6064,11.6127,11.5688,11.5688,161500.0
2008-02-07 15:10:00,18.46,18.55,18.46,18.52,147100.0,11.5688,11.6252,11.5688,11.6064,147100.0
2008-02-07 15:20:00,18.53,18.61,18.49,18.53,123400.0,11.6127,11.6628,11.5876,11.6127,123400.0
2008-02-07 15:30:00,18.53,18.63,18.53,18.58,108700.0,11.6127,11.6754,11.6127,11.644,108700.0
2008-02-07 15:40:00,18.59,18.62,18.5,18.53,160500.0,11.6503,11.6691,11.5939,11.6127,160500.0
2008-02-07 15:50:00,18.53,18.65,18.51,18.63,221300.0,11.6127,11.6879,11.6002,11.6754,221300.0
2008-02-08 09:30:00,18.49,18.63,18.39,18.5,88600.0,11.5876,11.6754,11.5249,11.5939,88600.0
2008-02-08 09:40:00,18.5,18.58,18.4,18.57,115600.0,11.5939,11.644,11.5312,11.6378,115600.0
2008-02-08 09:50:00,18.57,18.66,18.54,18.65,73000.0,11.6378,11.6942,11.619,11.6879,73000.0
2008-02-08 10:00:00,18.65,18.67,18.56,18.59,120100.0,11.6879,11.7004,11.6315,11.6503,120100.0
2008-02-08 10:10:00,18.59,18.6,18.49,18.52,182800.0,11.6503,11.6566,11.5876,11.6064,182800.0
2008-02-08 10:20:00,18.52,18.56,18.5,18.5,74000.0,11.6064,11.6315,11.5939,11.5939,74000.0
2008-02-08 10:30:00,18.5,18.53,18.48,18.51,90700.0,11.5939,11.6127,11.5814,11.6002,90700.0
2008-02-08 10:40:00,18.52,18.58,18.5,18.51,46800.0,11.6064,11.644,11.5939,11.6002,46800.0
2008-02-08 10:50:00,18.5,18.54,18.49,18.51,44400.0,11.5939,11.619,11.5876,11.6002,44400.0
2008-02-08 11:00:00,18.51,18.6,18.48,18.56,93000.0,11.6002,11.6566,11.5814,11.6315,93000.0
2008-02-08 11:10:00,18.56,18.57,18.49,18.51,43600.0,11.6315,11.6378,11.5876,11.6002,43600.0
2008-02-08 11:20:00,18.5,18.52,18.46,18.48,81100.0,11.5939,11.6064,11.5688,11.5814,81100.0
2008-02-08 11:30:00,18.48,18.53,18.46,18.5,42500.0,11.5814,11.6127,11.5688,11.5939,42500.0
2008-02-08 11:40:00,18.5,18.51,18.47,18.49,71600.0,11.5939,11.6002,11.5751,11.5876,71600.0
2008-02-08 11:50:00,18.49,18.53,18.45,18.47,90700.0,11.5876,11.6127,11.5626,11.5751,90700.0
2008-02-08 12:00:00,18.47,18.49,18.44,18.47,48000.0,11.5751,11.5876,11.5563,11.5751,48000.0
2008-02-08 12:10:00,18.47,18.5,18.44,18.45,87400.0,11.5751,11.5939,11.5563,11.5626,87400.0
2008-02-08 12:20:00,18.46,18.47,18.41,18.47,210600.0,11.5688,11.5751,11.5375,11.5751,210600.0
2008-02-08 12:30:00,18.47,18.52,18.42,18.44,76300.0,11.5751,11.6064,11.5438,11.5563,76300.0
2008-02-08 12:40:00,18.44,18.5,18.42,18.47,174400.0,11.5563,11.5939,11.5438,11.5751,174400.0
2008-02-08 12:50:00,18.47,18.5,18.45,18.5,60300.0,11.5751,11.5939,11.5626,11.5939,60300.0
2008-02-08 13:00:00,18.5,18.5,18.45,18.47,50200.0,11.5939,11.5939,11.5626,11.5751,50200.0
2008-02-08 13:10:00,18.46,18.47,18.42,18.44,87500.0,11.5688,11.5751,11.5438,11.5563,87500.0
2008-02-08 13:20:00,18.43,18.5,18.43,18.48,218000.0,11.55,11.5939,11.55,11.5814,218000.0
2008-02-08 13:30:00,18.48,18.49,18.43,18.45,137400.0,11.5814,11.5876,11.55,11.5626,137400.0
2008-02-08 13:40:00,18.45,18.49,18.43,18.48,102600.0,11.5626,11.5876,11.55,11.5814,102600.0
2008-02-08 13:50:00,18.49,18.53,18.48,18.5,93900.0,11.5876,11.6127,11.5814,11.5939,93900.0
2008-02-08 14:00:00,18.5,18.51,18.47,18.49,67600.0,11.5939,11.6002,11.5751,11.5876,67600.0
2008-02-08 14:10:00,18.49,18.55,18.46,18.55,47500.0,11.5876,11.6252,11.5688,11.6252,47500.0
2008-02-08 14:20:00,18.55,18.57,18.51,18.51,58200.0,11.6252,11.6378,11.6002,11.6002,58200.0
2008-02-08 14:30:00,18.5,18.51,18.48,18.5,69700.0,11.5939,11.6002,11.5814,11.5939,69700.0
2008-02-08 14:40:00,18.5,18.53,18.46,18.46,68700.0,11.5939,11.6127,11.5688,11.5688,68700.0
2008-02-08 14:50:00,18.46,18.51,18.45,18.47,86100.0,11.5688,11.6002,11.5626,11.5751,86100.0
2008-02-08 15:00:00,18.47,18.49,18.45,18.47,89000.0,11.5751,11.5876,11.5626,11.5751,89000.0
2008-02-08 15:10:00,18.48,18.49,18.45,18.47,120400.0,11.5814,11.5876,11.5626,11.5751,120400.0
2008-02-08 15:20:00,18.46,18.52,18.44,18.51,140900.0,11.5688,11.6064,11.5563,11.6002,140900.0
2008-02-08 15:30:00,18.51,18.56,18.49,18.51,101500.0,11.6002,11.6315,11.5876,11.6002,101500.0
2008-02-08 15:40:00,18.5,18.56,18.46,18.5,158600.0,11.5939,11.6315,11.5688,11.5939,158600.0
2008-02-08 15:50:00,18.51,18.51,18.43,18.47,214700.0,11.6002,11.6002,11.55,11.5751,214700.0
2008-02-11 09:30:00,18.4,18.44,18.2,18.21,60000.0,11.5312,11.5563,11.4059,11.4121,60000.0
2008-02-11 09:40:00,18.22,18.3,18.05,18.13,145200.0,11.4184,11.4685,11.3119,11.362,145200.0
2008-02-11 09:50:00,18.13,18.2,18.05,18.16,227700.0,11.362,11.4059,11.3119,11.3808,227700.0
2008-02-11 10:00:00,18.16,18.22,18.1,18.12,140200.0,11.3808,11.4184,11.3432,11.3557,140200.0
2008-02-11 10:10:00,18.13,18.14,18.06,18.09,193800.0,11.362,11.3683,11.3181,11.3369,193800.0
2008-02-11 10:20:00,18.09,18.14,18.04,18.11,113100.0,11.3369,11.3683,11.3056,11.3495,113100.0
2008-02-11 10:30:00,18.11,18.14,18.07,18.11,98100.0,11.3495,11.3683,11.3244,11.3495,98100.0
2008-02-11 10:40:00,18.11,18.12,18.04,18.05,88900.0,11.3495,11.3557,11.3056,11.3119,88900.0
2008-02-11 10:50:00,18.05,18.11,18.05,18.07,115900.0,11.3119,11.3495,11.3119,11.3244,115900.0
2008-02-11 11:00:00,18.08,18.17,18.07,18.16,91500.0,11.3307,11.3871,11.3244,11.3808,91500.0
2008-02-11 11:10:00,18.15,18.2,18.12,18.19,122400.0,11.3745,11.4059,11.3557,11.3996,122400.0
2008-02-11 11:20:00,18.2,18.22,18.09,18.09,52600.0,11.4059,11.4184,11.3369,11.3369,52600.0
2008-02-11 11:30:00,18.08,18.17,18.06,18.14,77700.0,11.3307,11.3871,11.3181,11.3683,77700.0
2008-02-11 11:40:00,18.14,18.2,18.13,18.19,122800.0,11.3683,11.4059,11.362,11.3996,122800.0
2008-02-11 11:50:00,18.19,18.2,18.14,18.17,52600.0,11.3996,11.4059,11.3683,11.3871,52600.0
2008-02-11 12:00:00,18.15,18.26,18.15,18.24,83800.0,11.3745,11.4435,11.3745,11.4309,83800.0
2008-02-11 12:10:00,18.24,18.24,18.16,18.17,69100.0,11.4309,11.4309,11.3808,11.3871,69100.0
2008-02-11 12:20:00,18.17,18.18,18.14,18.14,52000.0,11.3871,11.3933,11.3683,11.3683,52000.0
2008-02-11 12:30:00,18.14,18.2,18.14,18.19,51400.0,11.3683,11.4059,11.3683,11.3996,51400.0
2008-02-11 12:40:00,18.19,18.2,18.18,18.2,36500.0,11.3996,11.4059,11.3933,11.4059,36500.0
2008-02-11 12:50:00,18.19,18.2,18.17,18.18,49200.0,11.3996,11.4059,11.3871,11.3933,49200.0
2008-02-11 13:00:00,18.19,18.22,18.16,18.19,60500.0,11.3996,11.4184,11.3808,11.3996,60500.0
2008-02-11 13:10:00,18.19,18.22,18.17,18.18,57400.0,11.3996,11.4184,11.3871,11.3933,57400.0
2008-02-11 13:20:00,18.18,18.25,18.16,18.25,96600.0,11.3933,11.4372,11.3808,11.4372,96600.0
2008-02-11 13:30:00,18.25,18.29,18.22,18.25,61700.0,11.4372,11.4623,11.4184,11.4372,61700.0
2008-02-11 13:40:00,18.25,18.29,18.24,18.27,86400.0,11.4372,11.4623,11.4309,11.4497,86400.0
2008-02-11 13:50:00,18.27,18.33,18.26,18.29,123900.0,11.4497,11.4873,11.4435,11.4623,123900.0
2008-02-11 14:00:00,18.29,18.34,18.28,18.3,126900.0,11.4623,11.4936,11.456,11.4685,126900.0
2008-02-11 14:10:00,18.3,18.35,18.24,18.27,143700.0,11.4685,11.4999,11.4309,11.4497,143700.0
2008-02-11 14:20:00,18.28,18.33,18.26,18.3,219400.0,11.456,11.4873,11.4435,11.4685,219400.0
2008-02-11 14:30:00,18.29,18.31,18.25,18.28,239700.0,11.4623,11.4748,11.4372,11.456,239700.0
2008-02-11 14:40:00,18.28,18.3,18.25,18.28,145800.0,11.456,11.4685,11.4372,11.456,145800.0
2008-02-11 14:50:00,18.27,18.28,18.24,18.26,194000.0,11.4497,11.456,11.4309,11.4435,194000.0
2008-02-11 15:00:00,18.26,18.27,18.21,18.25,208900.0,11.4435,11.4497,11.4121,11.4372,208900.0
2008-02-11 15:10:00,18.25,18.28,18.24,18.26,228800.0,11.4372,11.456,11.4309,11.4435,228800.0
2008-02-11 15:20:00,18.26,18.3,18.24,18.25,378400.0,11.4435,11.4685,11.4309,11.4372,378400.0
2008-02-11 15:30:00,18.25,18.28,18.23,18.26,619000.0,11.4372,11.456,11.4247,11.4435,619000.0
2008-02-11 15:40:00,18.27,18.29,18.23,18.28,295500.0,11.4497,11.4623,11.4247,11.456,295500.0
2008-02-11 15:50:00,18.28,18.3,18.25,18.25,645500.0,11.456,11.4685,11.4372,11.4372,645500.0
2008-02-12 09:30:00,18.41,18.49,18.3,18.3,85400.0,11.5375,11.5876,11.4685,11.4685,85400.0
2008-02-12 09:40:00,18.3,18.45,18.26,18.38,135100.0,11.4685,11.5626,11.4435,11.5187,135100.0
2008-02-12 09:50:00,18.38,18.42,18.28,18.41,95200.0,11.5187,11.5438,11.456,11.5375,95200.0
2008-02-12 10:00:00,18.41,18.49,18.41,18.45,73800.0,11.5375,11.5876,11.5375,11.5626,73800.0
2008-02-12 10:10:00,18.45,18.58,18.45,18.53,104000.0,11.5626,11.644,11.5626,11.6127,104000.0
2008-02-12 10:20:00,18.53,18.56,18.38,18.38,180200.0,11.6127,11.6315,11.5187,11.5187,180200.0
2008-02-12 10:30:00,18.38,18.46,18.36,18.43,157100.0,11.5187,11.5688,11.5061,11.55,157100.0
2008-02-12 10:40:00,18.42,18.5,18.38,18.5,73900.0,11.5438,11.5939,11.5187,11.5939,73900.0
2008-02-12 10:50:00,18.5,18.57,18.48,18.57,73800.0,11.5939,11.6378,11.5814,11.6378,73800.0
2008-02-12 11:00:00,18.57,18.57,18.48,18.52,42500.0,11.6378,11.6378,11.5814,11.6064,42500.0
2008-02-12 11:10:00,18.53,18.55,18.49,18.54,39900.0,11.6127,11.6252,11.5876,11.619,39900.0
2008-02-12 11:20:00,18.54,18.55,18.46,18.48,37900.0,11.619,11.6252,11.5688,11.5814,37900.0
2008-02-12 11:30:00,18.48,18.5,18.44,18.46,35200.0,11.5814,11.5939,11.5563,11.5688,35200.0
2008-02-12 11:40:00,18.45,18.48,18.42,18.42,41100.0,11.5626,11.5814,11.5438,11.5438,41100.0
2008-02-12 11:50:00,18.42,18.43,18.3,18.35,228700.0,11.5438,11.55,11.4685,11.4999,228700.0
2008-02-12 12:00:00,18.36,18.36,18.31,18.35,64800.0,11.5061,11.5061,11.4748,11.4999,64800.0
2008-02-12 12:10:00,18.36,18.41,18.3,18.4,201700.0,11.5061,11.5375,11.4685,11.5312,201700.0
2008-02-12 12:20:00,18.39,18.4,18.25,18.32,73700.0,11.5249,11.5312,11.4372,11.4811,73700.0
2008-02-12 12:30:00,18.31,18.36,18.28,18.34,136600.0,11.4748,11.5061,11.456,11.4936,136600.0
2008-02-12 12:40:00,18.35,18.37,18.27,18.3,98000.0,11.4999,11.5124,11.4497,11.4685,98000.0
2008-02-12 12:50:00,18.3,18.36,18.29,18.36,44100.0,11.4685,11.5061,11.4623,11.5061,44100.0
2008-02-12 13:00:00,18.35,18.36,18.33,18.35,95900.0,11.4999,11.5061,11.4873,11.4999,95900.0
2008-02-12 13:10:00,18.35,18.36,18.33,18.35,79200.0,11.4999,11.5061,11.4873,11.4999,79200.0
2008-02-12 13:20:00,18.35,18.38,18.33,18.35,75600.0,11.4999,11.5187,11.4873,11.4999,75600.0
2008-02-12 13:30:00,18.35,18.42,18.34,18.42,72000.0,11.4999,11.5438,11.4936,11.5438,72000.0
2008-02-12 13:40:00,18.42,18.43,18.35,18.4,99300.0,11.5438,11.55,11.4999,11.5312,99300.0
2008-02-12 13:50:00,18.4,18.48,18.4,18.46,106300.0,11.5312,11.5814,11.5312,11.5688,106300.0
2008-02-12 14:00:00,18.46,18.46,18.4,18.41,33700.0,11.5688,11.5688,11.5312,11.5375,33700.0
2008-02-12 14:10:00,18.4,18.42,18.34,18.34,97800.0,11.5312,11.5438,11.4936,11.4936,97800.0
2008-02-12 14:20:00,18.35,18.36,18.33,18.36,72200.0,11.4999,11.5061,11.4873,11.5061,72200.0
2008-02-12 14:30:00,18.36,18.36,18.31,18.34,162000.0,11.5061,11.5061,11.4748,11.4936,162000.0
2008-02-12 14:40:00,18.34,18.44,18.33,18.42,94200.0,11.4936,11.5563,11.4873,11.5438,94200.0
2008-02-12 14:50:00,18.42,18.43,18.35,18.39,55600.0,11.5438,11.55,11.4999,11.5249,55600.0
2008-02-12 15:00:00,18.39,18.39,18.33,18.34,125100.0,11.5249,11.5249,11.4873,11.4936,125100.0
2008-02-12 15:10:00,18.35,18.38,18.34,18.35,79800.0,11.4999,11.5187,11.4936,11.4999,79800.0
2008-02-12 15:20:00,18.35,18.35,18.27,18.3,598400.0,11.4999,11.4999,11.4497,11.4685,598400.0
2008-02-12 15:30:00,18.3,18.33,18.26,18.26,240800.0,11.4685,11.4873,11.4435,11.4435,240800.0
2008-02-12 15:40:00,18.26,18.36,18.26,18.36,191100.0,11.4435,11.5061,11.4435,11.5061,191100.0
2008-02-12 15:50:00,18.35,18.4,18.33,18.4,283600.0,11.4999,11.5312,11.4873,11.5312,283600.0
2008-02-13 09:30:00,18.48,18.64,18.25,18.41,145500.0,11.5814,11.6816,11.4372,11.5375,145500.0
2008-02-13 09:40:00,18.44,18.46,18.37,18.4,83500.0,11.5563,11.5688,11.5124,11.5312,83500.0
2008-02-13 09:50:00,18.4,18.41,18.32,18.36,98700.0,11.5312,11.5375,11.4811,11.5061,98700.0
2008-02-13 10:00:00,18.37,18.44,18.36,18.42,96100.0,11.5124,11.5563,11.5061,11.5438,96100.0
2008-02-13 10:10:00,18.43,18.44,18.34,18.34,60800.0,11.55,11.5563,11.4936,11.4936,60800.0
2008-02-13 10:20:00,18.35,18.37,18.25,18.29,79100.0,11.4999,11.5124,11.4372,11.4623,79100.0
2008-02-13 10:30:00,18.28,18.29,18.23,18.27,92400.0,11.456,11.4623,11.4247,11.4497,92400.0
2008-02-13 10:40:00,18.27,18.28,18.21,18.23,191300.0,11.4497,11.456,11.4121,11.4247,191300.0
2008-02-13 10:50:00,18.23,18.26,18.21,18.23,239400.0,11.4247,11.4435,11.4121,11.4247,239400.0
2008-02-13 11:00:00,18.24,18.29,18.18,18.26,146700.0,11.4309,11.4623,11.3933,11.4435,146700.0
2008-02-13 11:10:00,18.26,18.27,18.21,18.24,56400.0,11.4435,11.4497,11.4121,11.4309,56400.0
2008-02-13 11:20:00,18.24,18.33,18.24,18.31,41300.0,11.4309,11.4873,11.4309,11.4748,41300.0
2008-02-13 11:30:00,18.32,18.32,18.29,18.29,26600.0,11.4811,11.4811,11.4623,11.4623,26600.0
2008-02-13 11:40:00,18.29,18.35,18.29,18.31,52400.0,11.4623,11.4999,11.4623,11.4748,52400.0
2008-02-13 11:50:00,18.31,18.34,18.27,18.32,65600.0,11.4748,11.4936,11.4497,11.4811,65600.0
2008-02-13 12:00:00,18.32,18.38,18.3,18.37,59100.0,11.4811,11.5187,11.4685,11.5124,59100.0
2008-02-13 12:10:00,18.39,18.4,18.32,18.33,46000.0,11.5249,11.5312,11.4811,11.4873,46000.0
2008-02-13 12:20:00,18.33,18.33,18.27,18.28,49000.0,11.4873,11.4873,11.4497,11.456,49000.0
2008-02-13 12:30:00,18.28,18.32,18.28,18.31,52100.0,11.456,11.4811,11.456,11.4748,52100.0
2008-02-13 12:40:00,18.3,18.31,18.27,18.31,59000.0,11.4685,11.4748,11.4497,11.4748,59000.0
2008-02-13 12:50:00,18.3,18.33,18.29,18.32,97800.0,11.4685,11.4873,11.4623,11.4811,97800.0
2008-02-13 13:00:00,18.32,18.39,18.29,18.36,88000.0,11.4811,11.5249,11.4623,11.5061,88000.0
2008-02-13 13:10:00,18.35,18.4,18.34,18.4,34300.0,11.4999,11.5312,11.4936,11.5312,34300.0
2008-02-13 13:20:00,18.4,18.41,18.34,18.35,47600.0,11.5312,11.5375,11.4936,11.4999,47600.0
2008-02-13 13:30:00,18.35,18.4,18.35,18.39,58700.0,11.4999,11.5312,11.4999,11.5249,58700.0
2008-02-13 13:40:00,18.39,18.4,18.33,18.34,75700.0,11.5249,11.5312,11.4873,11.4936,75700.0
2008-02-13 13:50:00,18.34,18.36,18.31,18.32,52300.0,11.4936,11.5061,11.4748,11.4811,52300.0
2008-02-13 14:00:00,18.32,18.34,18.3,18.32,70800.0,11.4811,11.4936,11.4685,11.4811,70800.0
2008-02-13 14:10:00,18.32,18.35,18.29,18.35,86400.0,11.4811,11.4999,11.4623,11.4999,86400.0
2008-02-13 14:20:00,18.35,18.35,18.3,18.33,75400.0,11.4999,11.4999,11.4685,11.4873,75400.0
2008-02-13 14:30:00,18.33,18.37,18.33,18.36,62500.0,11.4873,11.5124,11.4873,11.5061,62500.0
2008-02-13 14:40:00,18.36,18.37,18.33,18.34,68800.0,11.5061,11.5124,11.4873,11.4936,68800.0
2008-02-13 14:50:00,18.35,18.39,18.34,18.37,47700.0,11.4999,11.5249,11.4936,11.5124,47700.0
2008-02-13 15:00:00,18.37,18.39,18.36,18.38,81900.0,11.5124,11.5249,11.5061,11.5187,81900.0
2008-02-13 15:10:00,18.38,18.39,18.35,18.36,74900.0,11.5187,11.5249,11.4999,11.5061,74900.0
2008-02-13 15:20:00,18.36,18.4,18.36,18.4,124600.0,11.5061,11.5312,11.5061,11.5312,124600.0
2008-02-13 15:30:00,18.39,18.44,18.36,18.44,126400.0,11.5249,11.5563,11.5061,11.5563,126400.0
2008-02-13 15:40:00,18.44,18.48,18.43,18.48,214500.0,11.5563,11.5814,11.55,11.5814,214500.0
2008-02-13 15:50:00,18.48,18.48,18.42,18.42,201900.0,11.5814,11.5814,11.5438,11.5438,201900.0
2008-02-14 09:30:00,18.43,18.58,18.38,18.39,167100.0,11.55,11.644,11.5187,11.5249,167100.0
2008-02-14 09:40:00,18.39,18.44,18.36,18.41,140100.0,11.5249,11.5563,11.5061,11.5375,140100.0
2008-02-14 09:50:00,18.42,18.56,18.42,18.5,242900.0,11.5438,11.6315,11.5438,11.5939,242900.0
2008-02-14 10:00:00,18.5,18.57,18.46,18.5,182200.0,11.5939,11.6378,11.5688,11.5939,182200.0
2008-02-14 10:10:00,18.49,18.58,18.46,18.57,76500.0,11.5876,11.644,11.5688,11.6378,76500.0
2008-02-14 10:20:00,18.58,18.71,18.58,18.62,143400.0,11.644,11.7255,11.644,11.6691,143400.0
2008-02-14 10:30:00,18.62,18.64,18.52,18.56,71800.0,11.6691,11.6816,11.6064,11.6315,71800.0
2008-02-14 10:40:00,18.56,18.59,18.53,18.57,127800.0,11.6315,11.6503,11.6127,11.6378,127800.0
2008-02-14 10:50:00,18.57,18.57,18.5,18.5,94400.0,11.6378,11.6378,11.5939,11.5939,94400.0
2008-02-14 11:00:00,18.5,18.56,18.5,18.56,92900.0,11.5939,11.6315,11.5939,11.6315,92900.0
2008-02-14 11:10:00,18.56,18.56,18.42,18.43,190600.0,11.6315,11.6315,11.5438,11.55,190600.0
2008-02-14 11:20:00,18.43,18.44,18.39,18.4,75200.0,11.55,11.5563,11.5249,11.5312,75200.0
2008-02-14 11:30:00,18.4,18.41,18.36,18.39,56000.0,11.5312,11.5375,11.5061,11.5249,56000.0
2008-02-14 11:40:00,18.38,18.41,18.38,18.4,127500.0,11.5187,11.5375,11.5187,11.5312,127500.0
2008-02-14 11:50:00,18.39,18.46,18.39,18.46,53500.0,11.5249,11.5688,11.5249,11.5688,53500.0
2008-02-14 12:00:00,18.45,18.5,18.41,18.44,256900.0,11.5626,11.5939,11.5375,11.5563,256900.0
2008-02-14 12:10:00,18.44,18.48,18.43,18.45,112200.0,11.5563,11.5814,11.55,11.5626,112200.0
2008-02-14 12:20:00,18.45,18.5,18.43,18.49,119700.0,11.5626,11.5939,11.55,11.5876,119700.0
2008-02-14 12:30:00,18.49,18.51,18.48,18.49,171700.0,11.5876,11.6002,11.5814,11.5876,171700.0
2008-02-14 12:40:00,18.49,18.5,18.47,18.49,121100.0,11.5876,11.5939,11.5751,11.5876,121100.0
2008-02-14 12:50:00,18.5,18.51,18.46,18.47,132000.0,11.5939,11.6002,11.5688,11.5751,132000.0
2008-02-14 13:00:00,18.47,18.5,18.46,18.49,151700.0,11.5751,11.5939,11.5688,11.5876,151700.0
2008-02-14 13:10:00,18.49,18.5,18.46,18.5,99100.0,11.5876,11.5939,11.5688,11.5939,99100.0
2008-02-14 13:20:00,18.5,18.5,18.47,18.49,111400.0,11.5939,11.5939,11.5751,11.5876,111400.0
2008-02-14 13:30:00,18.49,18.5,18.48,18.49,43700.0,11.5876,11.5939,11.5814,11.5876,43700.0
2008-02-14 13:40:00,18.49,18.49,18.47,18.47,43100.0,11.5876,11.5876,11.5751,11.5751,43100.0
2008-02-14 13:50:00,18.48,18.52,18.46,18.48,150900.0,11.5814,11.6064,11.5688,11.5814,150900.0
2008-02-14 14:00:00,18.48,18.5,18.47,18.5,24600.0,11.5814,11.5939,11.5751,11.5939,24600.0
2008-02-14 14:10:00,18.49,18.5,18.46,18.49,49700.0,11.5876,11.5939,11.5688,11.5876,49700.0
2008-02-14 14:20:00,18.5,18.53,18.45,18.46,133700.0,11.5939,11.6127,11.5626,11.5688,133700.0
2008-02-14 14:30:00,18.47,18.48,18.46,18.48,33300.0,11.5751,11.5814,11.5688,11.5814,33300.0
2008-02-14 14:40:00,18.47,18.48,18.33,18.38,151700.0,11.5751,11.5814,11.4873,11.5187,151700.0
2008-02-14 14:50:00,18.38,18.48,18.37,18.44,124500.0,11.5187,11.5814,11.5124,11.5563,124500.0
2008-02-14 15:00:00,18.45,18.47,18.4,18.45,113000.0,11.5626,11.5751,11.5312,11.5626,113000.0
2008-02-14 15:10:00,18.44,18.52,18.44,18.52,84700.0,11.5563,11.6064,11.5563,11.6064,84700.0
2008-02-14 15:20:00,18.52,18.53,18.44,18.47,107100.0,11.6064,11.6127,11.5563,11.5751,107100.0
2008-02-14 15:30:00,18.46,18.49,18.42,18.45,109400.0,11.5688,11.5876,11.5438,11.5626,109400.0
2008-02-14 15:40:00,18.44,18.45,18.37,18.41,110300.0,11.5563,11.5626,11.5124,11.5375,110300.0
2008-02-14 15:50:00,18.41,18.42,18.32,18.35,283800.0,11.5375,11.5438,11.4811,11.4999,283800.0
2008-02-15 09:30:00,18.34,18.34,18.18,18.28,501300.0,11.4936,11.4936,11.3933,11.456,501300.0
2008-02-15 09:40:00,18.28,18.32,18.19,18.24,131500.0,11.456,11.4811,11.3996,11.4309,131500.0
2008-02-15 09:50:00,18.24,18.29,18.2,18.27,131500.0,11.4309,11.4623,11.4059,11.4497,131500.0
2008-02-15 10:00:00,18.26,18.31,18.24,18.3,126600.0,11.4435,11.4748,11.4309,11.4685,126600.0
2008-02-15 10:10:00,18.31,18.35,18.29,18.31,321400.0,11.4748,11.4999,11.4623,11.4748,321400.0
2008-02-15 10:20:00,18.32,18.36,18.29,18.36,108900.0,11.4811,11.5061,11.4623,11.5061,108900.0
2008-02-15 10:30:00,18.36,18.39,18.33,18.33,79300.0,11.5061,11.5249,11.4873,11.4873,79300.0
2008-02-15 10:40:00,18.33,18.38,18.3,18.38,62600.0,11.4873,11.5187,11.4685,11.5187,62600.0
2008-02-15 10:50:00,18.39,18.42,18.36,18.37,160300.0,11.5249,11.5438,11.5061,11.5124,160300.0
2008-02-15 11:00:00,18.38,18.45,18.37,18.45,94100.0,11.5187,11.5626,11.5124,11.5626,94100.0
2008-02-15 11:10:00,18.45,18.51,18.44,18.45,137500.0,11.5626,11.6002,11.5563,11.5626,137500.0
2008-02-15 11:20:00,18.45,18.47,18.41,18.47,123700.0,11.5626,11.5751,11.5375,11.5751,123700.0
2008-02-15 11:30:00,18.47,18.48,18.44,18.47,104300.0,11.5751,11.5814,11.5563,11.5751,104300.0
2008-02-15 11:40:00,18.47,18.53,18.47,18.53,72900.0,11.5751,11.6127,11.5751,11.6127,72900.0
2008-02-15 11:50:00,18.52,18.54,18.49,18.5,39300.0,11.6064,11.619,11.5876,11.5939,39300.0
2008-02-15 12:00:00,18.49,18.56,18.49,18.53,77200.0,11.5876,11.6315,11.5876,11.6127,77200.0
2008-02-15 12:10:00,18.53,18.57,18.52,18.56,168100.0,11.6127,11.6378,11.6064,11.6315,168100.0
2008-02-15 12:20:00,18.55,18.58,18.48,18.52,112400.0,11.6252,11.644,11.5814,11.6064,112400.0
2008-02-15 12:30:00,18.51,18.57,18.49,18.53,87200.0,11.6002,11.6378,11.5876,11.6127,87200.0
2008-02-15 12:40:00,18.53,18.55,18.51,18.55,46700.0,11.6127,11.6252,11.6002,11.6252,46700.0
2008-02-15 12:50:00,18.55,18.58,18.51,18.51,55200.0,11.6252,11.644,11.6002,11.6002,55200.0
2008-02-15 13:00:00,18.52,18.52,18.49,18.5,44500.0,11.6064,11.6064,11.5876,11.5939,44500.0
2008-02-15 13:10:00,18.51,18.57,18.5,18.56,69600.0,11.6002,11.6378,11.5939,11.6315,69600.0
2008-02-15 13:20:00,18.56,18.58,18.54,18.56,98400.0,11.6315,11.644,11.619,11.6315,98400.0
2008-02-15 13:30:00,18.56,18.59,18.56,18.58,54900.0,11.6315,11.6503,11.6315,11.644,54900.0
2008-02-15 13:40:00,18.58,18.6,18.55,18.59,60700.0,11.644,11.6566,11.6252,11.6503,60700.0
2008-02-15 13:50:00,18.59,18.63,18.59,18.63,96300.0,11.6503,11.6754,11.6503,11.6754,96300.0
2008-02-15 14:00:00,18.63,18.64,18.59,18.61,48100.0,11.6754,11.6816,11.6503,11.6628,48100.0
2008-02-15 14:10:00,18.61,18.62,18.54,18.57,108000.0,11.6628,11.6691,11.619,11.6378,108000.0
2008-02-15 14:20:00,18.57,18.62,18.56,18.61,66400.0,11.6378,11.6691,11.6315,11.6628,66400.0
2008-02-15 14:30:00,18.61,18.65,18.57,18.6,131200.0,11.6628,11.6879,11.6378,11.6566,131200.0
2008-02-15 14:40:00,18.6,18.64,18.58,18.64,130800.0,11.6566,11.6816,11.644,11.6816,130800.0
2008-02-15 14:50:00,18.64,18.67,18.6,18.61,87800.0,11.6816,11.7004,11.6566,11.6628,87800.0
2008-02-15 15:00:00,18.61,18.65,18.59,18.65,72500.0,11.6628,11.6879,11.6503,11.6879,72500.0
2008-02-15 15:10:00,18.65,18.68,18.62,18.64,86900.0,11.6879,11.7067,11.6691,11.6816,86900.0
2008-02-15 15:20:00,18.63,18.63,18.59,18.6,68800.0,11.6754,11.6754,11.6503,11.6566,68800.0
2008-02-15 15:30:00,18.59,18.61,18.58,18.61,107800.0,11.6503,11.6628,11.644,11.6628,107800.0
2008-02-15 15:40:00,18.61,18.65,18.59,18.63,230400.0,11.6628,11.6879,11.6503,11.6754,230400.0
2008-02-15 15:50:00,18.63,18.64,18.58,18.6,215700.0,11.6754,11.6816,11.644,11.6566,215700.0
2008-02-19 09:30:00,18.78,18.83,18.71,18.72,63000.0,11.7694,11.8007,11.7255,11.7318,63000.0
2008-02-19 09:40:00,18.72,18.78,18.65,18.76,86500.0,11.7318,11.7694,11.6879,11.7568,86500.0
2008-02-19 09:50:00,18.76,18.76,18.55,18.56,93900.0,11.7568,11.7568,11.6252,11.6315,93900.0
2008-02-19 10:00:00,18.56,18.65,18.55,18.61,90500.0,11.6315,11.6879,11.6252,11.6628,90500.0
2008-02-19 10:10:00,18.61,18.65,18.59,18.64,64000.0,11.6628,11.6879,11.6503,11.6816,64000.0
2008-02-19 10:20:00,18.64,18.64,18.56,18.56,51300.0,11.6816,11.6816,11.6315,11.6315,51300.0
2008-02-19 10:30:00,18.56,18.56,18.5,18.52,61800.0,11.6315,11.6315,11.5939,11.6064,61800.0
2008-02-19 10:40:00,18.52,18.55,18.48,18.5,192100.0,11.6064,11.6252,11.5814,11.5939,192100.0
2008-02-19 10:50:00,18.51,18.6,18.5,18.57,82000.0,11.6002,11.6566,11.5939,11.6378,82000.0
2008-02-19 11:00:00,18.58,18.6,18.49,18.49,141500.0,11.644,11.6566,11.5876,11.5876,141500.0
2008-02-19 11:10:00,18.49,18.49,18.42,18.42,69900.0,11.5876,11.5876,11.5438,11.5438,69900.0
2008-02-19 11:20:00,18.41,18.5,18.4,18.47,127100.0,11.5375,11.5939,11.5312,11.5751,127100.0
2008-02-19 11:30:00,18.48,18.52,18.47,18.5,58500.0,11.5814,11.6064,11.5751,11.5939,58500.0
2008-02-19 11:40:00,18.49,18.54,18.49,18.51,41700.0,11.5876,11.619,11.5876,11.6002,41700.0
2008-02-19 11:50:00,18.51,18.56,18.49,18.53,56900.0,11.6002,11.6315,11.5876,11.6127,56900.0
2008-02-19 12:00:00,18.53,18.54,18.5,18.53,56800.0,11.6127,11.619,11.5939,11.6127,56800.0
2008-02-19 12:10:00,18.53,18.54,18.48,18.54,66000.0,11.6127,11.619,11.5814,11.619,66000.0
2008-02-19 12:20:00,18.54,18.55,18.51,18.55,46100.0,11.619,11.6252,11.6002,11.6252,46100.0
2008-02-19 12:30:00,18.54,18.54,18.49,18.5,40900.0,11.619,11.619,11.5876,11.5939,40900.0
2008-02-19 12:40:00,18.5,18.51,18.47,18.49,34000.0,11.5939,11.6002,11.5751,11.5876,34000.0
2008-02-19 12:50:00,18.49,18.54,18.48,18.49,41900.0,11.5876,11.619,11.5814,11.5876,41900.0
2008-02-19 13:00:00,18.49,18.56,18.49,18.55,70400.0,11.5876,11.6315,11.5876,11.6252,70400.0
2008-02-19 13:10:00,18.55,18.59,18.53,18.58,57300.0,11.6252,11.6503,11.6127,11.644,57300.0
2008-02-19 13:20:00,18.58,18.62,18.57,18.61,74700.0,11.644,11.6691,11.6378,11.6628,74700.0
2008-02-19 13:30:00,18.6,18.62,18.57,18.62,66200.0,11.6566,11.6691,11.6378,11.6691,66200.0
2008-02-19 13:40:00,18.62,18.62,18.55,18.56,64800.0,11.6691,11.6691,11.6252,11.6315,64800.0
2008-02-19 13:50:00,18.56,18.59,18.55,18.56,34600.0,11.6315,11.6503,11.6252,11.6315,34600.0
2008-02-19 14:00:00,18.56,18.56,18.54,18.56,47700.0,11.6315,11.6315,11.619,11.6315,47700.0
2008-02-19 14:10:00,18.56,18.61,18.56,18.61,52800.0,11.6315,11.6628,11.6315,11.6628,52800.0
2008-02-19 14:20:00,18.61,18.62,18.56,18.56,45700.0,11.6628,11.6691,11.6315,11.6315,45700.0
2008-02-19 14:30:00,18.56,18.57,18.54,18.56,58800.0,11.6315,11.6378,11.619,11.6315,58800.0
2008-02-19 14:40:00,18.55,18.56,18.49,18.52,73200.0,11.6252,11.6315,11.5876,11.6064,73200.0
2008-02-19 14:50:00,18.53,18.54,18.47,18.49,80600.0,11.6127,11.619,11.5751,11.5876,80600.0
2008-02-19 15:00:00,18.48,18.49,18.44,18.49,106100.0,11.5814,11.5876,11.5563,11.5876,106100.0
2008-02-19 15:10:00,18.49,18.52,18.48,18.51,52700.0,11.5876,11.6064,11.5814,11.6002,52700.0
2008-02-19 15:20:00,18.51,18.52,18.45,18.49,87800.0,11.6002,11.6064,11.5626,11.5876,87800.0
2008-02-19 15:30:00,18.48,18.56,18.47,18.55,84200.0,11.5814,11.6315,11.5751,11.6252,84200.0
2008-02-19 15:40:00,18.55,18.56,18.49,18.49,69800.0,11.6252,11.6315,11.5876,11.5876,69800.0
2008-02-19 15:50:00,18.48,18.49,18.44,18.45,180400.0,11.5814,11.5876,11.5563,11.5626,180400.0
2008-02-20 09:30:00,18.24,18.35,18.24,18.33,52900.0,11.4309,11.4999,11.4309,11.4873,52900.0
2008-02-20 09:40:00,18.33,18.4,18.31,18.36,74100.0,11.4873,11.5312,11.4748,11.5061,74100.0
2008-02-20 09:50:00,18.36,18.38,18.32,18.33,68100.0,11.5061,11.5187,11.4811,11.4873,68100.0
2008-02-20 10:00:00,18.32,18.36,18.3,18.36,63600.0,11.4811,11.5061,11.4685,11.5061,63600.0
2008-02-20 10:10:00,18.35,18.44,18.32,18.44,91100.0,11.4999,11.5563,11.4811,11.5563,91100.0
2008-02-20 10:20:00,18.45,18.45,18.35,18.4,66100.0,11.5626,11.5626,11.4999,11.5312,66100.0
2008-02-20 10:30:00,18.41,18.45,18.37,18.44,103900.0,11.5375,11.5626,11.5124,11.5563,103900.0
2008-02-20 10:40:00,18.43,18.46,18.38,18.39,114400.0,11.55,11.5688,11.5187,11.5249,114400.0
2008-02-20 10:50:00,18.39,18.42,18.38,18.4,62900.0,11.5249,11.5438,11.5187,11.5312,62900.0
2008-02-20 11:00:00,18.4,18.41,18.35,18.35,84900.0,11.5312,11.5375,11.4999,11.4999,84900.0
2008-02-20 11:10:00,18.35,18.46,18.35,18.45,49400.0,11.4999,11.5688,11.4999,11.5626,49400.0
2008-02-20 11:20:00,18.45,18.48,18.45,18.45,52700.0,11.5626,11.5814,11.5626,11.5626,52700.0
2008-02-20 11:30:00,18.45,18.45,18.4,18.41,31400.0,11.5626,11.5626,11.5312,11.5375,31400.0
2008-02-20 11:40:00,18.41,18.43,18.4,18.42,27200.0,11.5375,11.55,11.5312,11.5438,27200.0
2008-02-20 11:50:00,18.43,18.43,18.4,18.4,68200.0,11.55,11.55,11.5312,11.5312,68200.0
2008-02-20 12:00:00,18.4,18.43,18.38,18.42,171600.0,11.5312,11.55,11.5187,11.5438,171600.0
2008-02-20 12:10:00,18.42,18.49,18.4,18.42,122600.0,11.5438,11.5876,11.5312,11.5438,122600.0
2008-02-20 12:20:00,18.42,18.55,18.42,18.48,197000.0,11.5438,11.6252,11.5438,11.5814,197000.0
2008-02-20 12:30:00,18.48,18.51,18.48,18.49,90600.0,11.5814,11.6002,11.5814,11.5876,90600.0
2008-02-20 12:40:00,18.48,18.5,18.47,18.47,36900.0,11.5814,11.5939,11.5751,11.5751,36900.0
2008-02-20 12:50:00,18.47,18.49,18.46,18.47,43000.0,11.5751,11.5876,11.5688,11.5751,43000.0
2008-02-20 13:00:00,18.47,18.55,18.46,18.54,105200.0,11.5751,11.6252,11.5688,11.619,105200.0
2008-02-20 13:10:00,18.54,18.57,18.49,18.49,90100.0,11.619,11.6378,11.5876,11.5876,90100.0
2008-02-20 13:20:00,18.5,18.5,18.42,18.44,82200.0,11.5939,11.5939,11.5438,11.5563,82200.0
2008-02-20 13:30:00,18.44,18.5,18.41,18.47,70700.0,11.5563,11.5939,11.5375,11.5751,70700.0
2008-02-20 13:40:00,18.47,18.51,18.47,18.49,71600.0,11.5751,11.6002,11.5751,11.5876,71600.0
2008-02-20 13:50:00,18.49,18.53,18.46,18.46,139600.0,11.5876,11.6127,11.5688,11.5688,139600.0
2008-02-20 14:00:00,18.47,18.52,18.39,18.44,237500.0,11.5751,11.6064,11.5249,11.5563,237500.0
2008-02-20 14:10:00,18.45,18.51,18.4,18.43,153100.0,11.5626,11.6002,11.5312,11.55,153100.0
2008-02-20 14:20:00,18.43,18.49,18.39,18.47,110100.0,11.55,11.5876,11.5249,11.5751,110100.0
2008-02-20 14:30:00,18.46,18.51,18.44,18.49,104600.0,11.5688,11.6002,11.5563,11.5876,104600.0
2008-02-20 14:40:00,18.48,18.6,18.48,18.6,139600.0,11.5814,11.6566,11.5814,11.6566,139600.0
2008-02-20 14:50:00,18.6,18.66,18.59,18.64,140100.0,11.6566,11.6942,11.6503,11.6816,140100.0
2008-02-20 15:00:00,18.63,18.64,18.58,18.61,168000.0,11.6754,11.6816,11.644,11.6628,168000.0
2008-02-20 15:10:00,18.6,18.66,18.6,18.62,234300.0,11.6566,11.6942,11.6566,11.6691,234300.0
2008-02-20 15:20:00,18.62,18.63,18.57,18.59,92400.0,11.6691,11.6754,11.6378,11.6503,92400.0
2008-02-20 15:30:00,18.6,18.63,18.58,18.63,87200.0,11.6566,11.6754,11.644,11.6754,87200.0
2008-02-20 15:40:00,18.62,18.66,18.62,18.64,249800.0,11.6691,11.6942,11.6691,11.6816,249800.0
2008-02-20 15:50:00,18.64,18.68,18.6,18.64,392400.0,11.6816,11.7067,11.6566,11.6816,392400.0
2008-02-21 09:30:00,18.7,18.76,18.67,18.76,64300.0,11.7192,11.7568,11.7004,11.7568,64300.0
2008-02-21 09:40:00,18.77,18.82,18.76,18.8,129600.0,11.7631,11.7944,11.7568,11.7819,129600.0
2008-02-21 09:50:00,18.8,18.82,18.72,18.72,107600.0,11.7819,11.7944,11.7318,11.7318,107600.0
2008-02-21 10:00:00,18.73,18.73,18.61,18.69,127600.0,11.738,11.738,11.6628,11.713,127600.0
2008-02-21 10:10:00,18.68,18.71,18.64,18.69,101900.0,11.7067,11.7255,11.6816,11.713,101900.0
2008-02-21 10:20:00,18.69,18.71,18.65,18.67,60300.0,11.713,11.7255,11.6879,11.7004,60300.0
2008-02-21 10:30:00,18.68,18.75,18.66,18.72,248400.0,11.7067,11.7506,11.6942,11.7318,248400.0
2008-02-21 10:40:00,18.71,18.78,18.69,18.77,124300.0,11.7255,11.7694,11.713,11.7631,124300.0
2008-02-21 10:50:00,18.77,18.8,18.69,18.7,250100.0,11.7631,11.7819,11.713,11.7192,250100.0
2008-02-21 11:00:00,18.69,18.74,18.69,18.73,86800.0,11.713,11.7443,11.713,11.738,86800.0
2008-02-21 11:10:00,18.73,18.75,18.72,18.74,43300.0,11.738,11.7506,11.7318,11.7443,43300.0
2008-02-21 11:20:00,18.74,18.77,18.7,18.75,74000.0,11.7443,11.7631,11.7192,11.7506,74000.0
2008-02-21 11:30:00,18.75,18.82,18.75,18.77,95300.0,11.7506,11.7944,11.7506,11.7631,95300.0
2008-02-21 11:40:00,18.77,18.83,18.76,18.82,89100.0,11.7631,11.8007,11.7568,11.7944,89100.0
2008-02-21 11:50:00,18.82,18.85,18.81,18.84,173300.0,11.7944,11.8132,11.7882,11.807,173300.0
2008-02-21 12:00:00,18.83,18.84,18.8,18.83,94700.0,11.8007,11.807,11.7819,11.8007,94700.0
2008-02-21 12:10:00,18.83,18.83,18.76,18.78,105600.0,11.8007,11.8007,11.7568,11.7694,105600.0
2008-02-21 12:20:00,18.78,18.79,18.74,18.78,50200.0,11.7694,11.7756,11.7443,11.7694,50200.0
2008-02-21 12:30:00,18.77,18.78,18.71,18.77,154700.0,11.7631,11.7694,11.7255,11.7631,154700.0
2008-02-21 12:40:00,18.77,18.8,18.76,18.76,42100.0,11.7631,11.7819,11.7568,11.7568,42100.0
2008-02-21 12:50:00,18.76,18.81,18.75,18.79,74800.0,11.7568,11.7882,11.7506,11.7756,74800.0
2008-02-21 13:00:00,18.8,18.8,18.76,18.79,47900.0,11.7819,11.7819,11.7568,11.7756,47900.0
2008-02-21 13:10:00,18.79,18.79,18.69,18.71,64700.0,11.7756,11.7756,11.713,11.7255,64700.0
2008-02-21 13:20:00,18.72,18.74,18.69,18.74,74500.0,11.7318,11.7443,11.713,11.7443,74500.0
2008-02-21 13:30:00,18.74,18.74,18.65,18.66,73400.0,11.7443,11.7443,11.6879,11.6942,73400.0
2008-02-21 13:40:00,18.65,18.69,18.64,18.65,64200.0,11.6879,11.713,11.6816,11.6879,64200.0
2008-02-21 13:50:00,18.65,18.7,18.64,18.69,48700.0,11.6879,11.7192,11.6816,11.713,48700.0
2008-02-21 14:00:00,18.69,18.71,18.67,18.69,115300.0,11.713,11.7255,11.7004,11.713,115300.0
2008-02-21 14:10:00,18.68,18.71,18.66,18.69,104900.0,11.7067,11.7255,11.6942,11.713,104900.0
2008-02-21 14:20:00,18.7,18.75,18.69,18.75,82800.0,11.7192,11.7506,11.713,11.7506,82800.0
2008-02-21 14:30:00,18.75,18.75,18.71,18.73,34400.0,11.7506,11.7506,11.7255,11.738,34400.0
2008-02-21 14:40:00,18.73,18.73,18.66,18.69,81400.0,11.738,11.738,11.6942,11.713,81400.0
2008-02-21 14:50:00,18.69,18.69,18.66,18.69,50900.0,11.713,11.713,11.6942,11.713,50900.0
2008-02-21 15:00:00,18.69,18.69,18.61,18.63,149500.0,11.713,11.713,11.6628,11.6754,149500.0
2008-02-21 15:10:00,18.63,18.64,18.57,18.58,207300.0,11.6754,11.6816,11.6378,11.644,207300.0
2008-02-21 15:20:00,18.58,18.62,18.56,18.6,89000.0,11.644,11.6691,11.6315,11.6566,89000.0
2008-02-21 15:30:00,18.59,18.63,18.54,18.55,102600.0,11.6503,11.6754,11.619,11.6252,102600.0
2008-02-21 15:40:00,18.55,18.58,18.53,18.55,116800.0,11.6252,11.644,11.6127,11.6252,116800.0
2008-02-21 15:50:00,18.55,18.57,18.52,18.53,211400.0,11.6252,11.6378,11.6064,11.6127,211400.0
2008-02-22 09:30:00,18.64,18.65,18.48,18.53,158000.0,11.6816,11.6879,11.5814,11.6127,158000.0
2008-02-22 09:40:00,18.54,18.54,18.47,18.49,67800.0,11.619,11.619,11.5751,11.5876,67800.0
2008-02-22 09:50:00,18.49,18.5,18.39,18.44,167500.0,11.5876,11.5939,11.5249,11.5563,167500.0
2008-02-22 10:00:00,18.44,18.45,18.4,18.45,90500.0,11.5563,11.5626,11.5312,11.5626,90500.0
2008-02-22 10:10:00,18.45,18.49,18.42,18.47,47900.0,11.5626,11.5876,11.5438,11.5751,47900.0
2008-02-22 10:20:00,18.47,18.47,18.41,18.42,84500.0,11.5751,11.5751,11.5375,11.5438,84500.0
2008-02-22 10:30:00,18.42,18.45,18.38,18.39,111100.0,11.5438,11.5626,11.5187,11.5249,111100.0
2008-02-22 10:40:00,18.4,18.48,18.39,18.45,64900.0,11.5312,11.5814,11.5249,11.5626,64900.0
2008-02-22 10:50:00,18.45,18.55,18.44,18.53,109500.0,11.5626,11.6252,11.5563,11.6127,109500.0
2008-02-22 11:00:00,18.53,18.56,18.52,18.52,127700.0,11.6127,11.6315,11.6064,11.6064,127700.0
2008-02-22 11:10:00,18.52,18.57,18.51,18.52,119500.0,11.6064,11.6378,11.6002,11.6064,119500.0
2008-02-22 11:20:00,18.52,18.54,18.49,18.49,109000.0,11.6064,11.619,11.5876,11.5876,109000.0
2008-02-22 11:30:00,18.5,18.58,18.49,18.58,70900.0,11.5939,11.644,11.5876,11.644,70900.0
2008-02-22 11:40:00,18.57,18.58,18.53,18.55,92300.0,11.6378,11.644,11.6127,11.6252,92300.0
2008-02-22 11:50:00,18.56,18.57,18.56,18.57,49800.0,11.6315,11.6378,11.6315,11.6378,49800.0
2008-02-22 12:00:00,18.57,18.57,18.51,18.53,78300.0,11.6378,11.6378,11.6002,11.6127,78300.0
2008-02-22 12:10:00,18.53,18.54,18.46,18.48,77600.0,11.6127,11.619,11.5688,11.5814,77600.0
2008-02-22 12:20:00,18.47,18.48,18.46,18.47,67900.0,11.5751,11.5814,11.5688,11.5751,67900.0
2008-02-22 12:30:00,18.48,18.49,18.45,18.48,82800.0,11.5814,11.5876,11.5626,11.5814,82800.0
2008-02-22 12:40:00,18.48,18.51,18.46,18.5,55300.0,11.5814,11.6002,11.5688,11.5939,55300.0
2008-02-22 12:50:00,18.5,18.52,18.49,18.52,90600.0,11.5939,11.6064,11.5876,11.6064,90600.0
2008-02-22 13:00:00,18.52,18.53,18.5,18.52,100200.0,11.6064,11.6127,11.5939,11.6064,100200.0
2008-02-22 13:10:00,18.51,18.55,18.51,18.54,41900.0,11.6002,11.6252,11.6002,11.619,41900.0
2008-02-22 13:20:00,18.54,18.55,18.48,18.48,53400.0,11.619,11.6252,11.5814,11.5814,53400.0
2008-02-22 13:30:00,18.48,18.5,18.43,18.49,85200.0,11.5814,11.5939,11.55,11.5876,85200.0
2008-02-22 13:40:00,18.49,18.53,18.45,18.53,123500.0,11.5876,11.6127,11.5626,11.6127,123500.0
2008-02-22 13:50:00,18.53,18.54,18.5,18.5,70100.0,11.6127,11.619,11.5939,11.5939,70100.0
2008-02-22 14:00:00,18.5,18.52,18.49,18.51,112200.0,11.5939,11.6064,11.5876,11.6002,112200.0
2008-02-22 14:10:00,18.5,18.53,18.49,18.53,59700.0,11.5939,11.6127,11.5876,11.6127,59700.0
2008-02-22 14:20:00,18.53,18.56,18.52,18.55,155100.0,11.6127,11.6315,11.6064,11.6252,155100.0
2008-02-22 14:30:00,18.55,18.56,18.54,18.55,79000.0,11.6252,11.6315,11.619,11.6252,79000.0
2008-02-22 14:40:00,18.55,18.56,18.5,18.52,128500.0,11.6252,11.6315,11.5939,11.6064,128500.0
2008-02-22 14:50:00,18.53,18.56,18.49,18.52,113000.0,11.6127,11.6315,11.5876,11.6064,113000.0
2008-02-22 15:00:00,18.52,18.54,18.49,18.54,126900.0,11.6064,11.619,11.5876,11.619,126900.0
2008-02-22 15:10:00,18.53,18.54,18.47,18.51,158900.0,11.6127,11.619,11.5751,11.6002,158900.0
2008-02-22 15:20:00,18.51,18.59,18.5,18.59,135500.0,11.6002,11.6503,11.5939,11.6503,135500.0
2008-02-22 15:30:00,18.59,18.79,18.57,18.74,543800.0,11.6503,11.7756,11.6378,11.7443,543800.0
2008-02-22 15:40:00,18.74,18.84,18.73,18.82,440900.0,11.7443,11.807,11.738,11.7944,440900.0
2008-02-22 15:50:00,18.83,18.91,18.76,18.87,426000.0,11.8007,11.8508,11.7568,11.8258,426000.0
2008-02-25 09:30:00,18.84,18.95,18.74,18.91,162400.0,11.807,11.8759,11.7443,11.8508,162400.0
2008-02-25 09:40:00,18.91,18.95,18.79,18.87,76600.0,11.8508,11.8759,11.7756,11.8258,76600.0
2008-02-25 09:50:00,18.87,18.88,18.78,18.82,175400.0,11.8258,11.832,11.7694,11.7944,175400.0
2008-02-25 10:00:00,18.82,18.92,18.81,18.92,117500.0,11.7944,11.8571,11.7882,11.8571,117500.0
2008-02-25 10:10:00,18.93,18.98,18.86,18.86,83200.0,11.8634,11.8947,11.8195,11.8195,83200.0
2008-02-25 10:20:00,18.85,18.92,18.78,18.92,107000.0,11.8132,11.8571,11.7694,11.8571,107000.0
2008-02-25 10:30:00,18.92,18.96,18.92,18.92,37000.0,11.8571,11.8822,11.8571,11.8571,37000.0
2008-02-25 10:40:00,18.91,18.95,18.88,18.94,65700.0,11.8508,11.8759,11.832,11.8696,65700.0
2008-02-25 10:50:00,18.95,18.99,18.92,18.93,84900.0,11.8759,11.901,11.8571,11.8634,84900.0
2008-02-25 11:00:00,18.93,18.93,18.86,18.86,73400.0,11.8634,11.8634,11.8195,11.8195,73400.0
2008-02-25 11:10:00,18.86,18.92,18.83,18.86,59400.0,11.8195,11.8571,11.8007,11.8195,59400.0
2008-02-25 11:20:00,18.86,18.9,18.85,18.89,34100.0,11.8195,11.8446,11.8132,11.8383,34100.0
2008-02-25 11:30:00,18.89,18.89,18.83,18.83,22400.0,11.8383,11.8383,11.8007,11.8007,22400.0
2008-02-25 11:40:00,18.83,18.89,18.82,18.89,44300.0,11.8007,11.8383,11.7944,11.8383,44300.0
2008-02-25 11:50:00,18.89,18.9,18.77,18.78,108000.0,11.8383,11.8446,11.7631,11.7694,108000.0
2008-02-25 12:00:00,18.78,18.81,18.75,18.76,85800.0,11.7694,11.7882,11.7506,11.7568,85800.0
2008-02-25 12:10:00,18.76,18.81,18.73,18.74,58700.0,11.7568,11.7882,11.738,11.7443,58700.0
2008-02-25 12:20:00,18.74,18.74,18.71,18.74,38100.0,11.7443,11.7443,11.7255,11.7443,38100.0
2008-02-25 12:30:00,18.74,18.77,18.73,18.77,51800.0,11.7443,11.7631,11.738,11.7631,51800.0
2008-02-25 12:40:00,18.77,18.81,18.76,18.81,54900.0,11.7631,11.7882,11.7568,11.7882,54900.0
2008-02-25 12:50:00,18.81,18.83,18.81,18.82,47900.0,11.7882,11.8007,11.7882,11.7944,47900.0
2008-02-25 13:00:00,18.82,18.87,18.79,18.86,33500.0,11.7944,11.8258,11.7756,11.8195,33500.0
2008-02-25 13:10:00,18.86,18.86,18.8,18.81,52500.0,11.8195,11.8195,11.7819,11.7882,52500.0
2008-02-25 13:20:00,18.81,18.83,18.77,18.78,56700.0,11.7882,11.8007,11.7631,11.7694,56700.0
2008-02-25 13:30:00,18.77,18.81,18.72,18.75,69500.0,11.7631,11.7882,11.7318,11.7506,69500.0
2008-02-25 13:40:00,18.74,18.8,18.73,18.77,83000.0,11.7443,11.7819,11.738,11.7631,83000.0
2008-02-25 13:50:00,18.78,18.84,18.77,18.82,51700.0,11.7694,11.807,11.7631,11.7944,51700.0
2008-02-25 14:00:00,18.82,18.86,18.79,18.83,71300.0,11.7944,11.8195,11.7756,11.8007,71300.0
2008-02-25 14:10:00,18.84,18.93,18.84,18.89,55600.0,11.807,11.8634,11.807,11.8383,55600.0
2008-02-25 14:20:00,18.89,19.18,18.86,19.14,250200.0,11.8383,12.02,11.8195,11.995,250200.0
2008-02-25 14:30:00,19.15,19.18,19.07,19.09,229200.0,12.0012,12.02,11.9511,11.9636,229200.0
2008-02-25 14:40:00,19.09,19.11,18.94,19.0,153400.0,11.9636,11.9762,11.8696,11.9072,153400.0
2008-02-25 14:50:00,19.01,19.09,18.96,19.08,179700.0,11.9135,11.9636,11.8822,11.9574,179700.0
2008-02-25 15:00:00,19.08,19.21,19.08,19.1,178700.0,11.9574,12.0388,11.9574,11.9699,178700.0
2008-02-25 15:10:00,19.1,19.15,19.03,19.14,170000.0,11.9699,12.0012,11.926,11.995,170000.0
2008-02-25 15:20:00,19.13,19.24,19.11,19.22,157900.0,11.9887,12.0576,11.9762,12.0451,157900.0
2008-02-25 15:30:00,19.22,19.3,19.18,19.3,189600.0,12.0451,12.0952,12.02,12.0952,189600.0
2008-02-25 15:40:00,19.3,19.34,19.25,19.26,207000.0,12.0952,12.1203,12.0639,12.0702,207000.0
2008-02-25 15:50:00,19.26,19.3,19.25,19.27,277100.0,12.0702,12.0952,12.0639,12.0764,277100.0
2008-02-26 09:30:00,19.17,19.35,19.17,19.35,84300.0,12.0138,12.1266,12.0138,12.1266,84300.0
2008-02-26 09:40:00,19.35,19.46,19.35,19.38,135800.0,12.1266,12.1955,12.1266,12.1454,135800.0
2008-02-26 09:50:00,19.38,19.42,19.34,19.42,78300.0,12.1454,12.1704,12.1203,12.1704,78300.0
2008-02-26 10:00:00,19.41,19.46,19.33,19.45,112600.0,12.1642,12.1955,12.114,12.1892,112600.0
2008-02-26 10:10:00,19.45,19.48,19.42,19.44,169700.0,12.1892,12.208,12.1704,12.183,169700.0
2008-02-26 10:20:00,19.43,19.45,19.41,19.45,90500.0,12.1767,12.1892,12.1642,12.1892,90500.0
2008-02-26 10:30:00,19.44,19.45,19.39,19.42,111000.0,12.183,12.1892,12.1516,12.1704,111000.0
2008-02-26 10:40:00,19.42,19.42,19.36,19.39,158900.0,12.1704,12.1704,12.1328,12.1516,158900.0
2008-02-26 10:50:00,19.39,19.43,19.31,19.32,161600.0,12.1516,12.1767,12.1015,12.1078,161600.0
2008-02-26 11:00:00,19.32,19.36,19.28,19.29,144400.0,12.1078,12.1328,12.0827,12.089,144400.0
2008-02-26 11:10:00,19.28,19.33,19.26,19.3,109000.0,12.0827,12.114,12.0702,12.0952,109000.0
2008-02-26 11:20:00,19.3,19.34,19.29,19.33,99400.0,12.0952,12.1203,12.089,12.114,99400.0
2008-02-26 11:30:00,19.33,19.39,19.32,19.38,52300.0,12.114,12.1516,12.1078,12.1454,52300.0
2008-02-26 11:40:00,19.38,19.4,19.37,19.39,36000.0,12.1454,12.1579,12.1391,12.1516,36000.0
2008-02-26 11:50:00,19.39,19.4,19.37,19.4,33400.0,12.1516,12.1579,12.1391,12.1579,33400.0
2008-02-26 12:00:00,19.4,19.4,19.35,19.36,83300.0,12.1579,12.1579,12.1266,12.1328,83300.0
2008-02-26 12:10:00,19.35,19.36,19.31,19.35,125700.0,12.1266,12.1328,12.1015,12.1266,125700.0
2008-02-26 12:20:00,19.35,19.43,19.34,19.43,111100.0,12.1266,12.1767,12.1203,12.1767,111100.0
2008-02-26 12:30:00,19.42,19.45,19.39,19.41,43800.0,12.1704,12.1892,12.1516,12.1642,43800.0
2008-02-26 12:40:00,19.41,19.43,19.4,19.43,40300.0,12.1642,12.1767,12.1579,12.1767,40300.0
2008-02-26 12:50:00,19.42,19.5,19.4,19.5,84700.0,12.1704,12.2206,12.1579,12.2206,84700.0
2008-02-26 13:00:00,19.49,19.55,19.47,19.47,120400.0,12.2143,12.2519,12.2018,12.2018,120400.0
2008-02-26 13:10:00,19.47,19.49,19.45,19.48,79100.0,12.2018,12.2143,12.1892,12.208,79100.0
2008-02-26 13:20:00,19.48,19.5,19.44,19.46,54600.0,12.208,12.2206,12.183,12.1955,54600.0
2008-02-26 13:30:00,19.46,19.5,19.43,19.44,43000.0,12.1955,12.2206,12.1767,12.183,43000.0
2008-02-26 13:40:00,19.45,19.48,19.45,19.48,34400.0,12.1892,12.208,12.1892,12.208,34400.0
2008-02-26 13:50:00,19.48,19.49,19.44,19.45,54600.0,12.208,12.2143,12.183,12.1892,54600.0
2008-02-26 14:00:00,19.45,19.48,19.43,19.47,53200.0,12.1892,12.208,12.1767,12.2018,53200.0
2008-02-26 14:10:00,19.48,19.54,19.46,19.53,45700.0,12.208,12.2457,12.1955,12.2394,45700.0
2008-02-26 14:20:00,19.53,19.54,19.49,19.49,83400.0,12.2394,12.2457,12.2143,12.2143,83400.0
2008-02-26 14:30:00,19.5,19.5,19.48,19.49,117300.0,12.2206,12.2206,12.208,12.2143,117300.0
2008-02-26 14:40:00,19.49,19.51,19.43,19.49,108400.0,12.2143,12.2268,12.1767,12.2143,108400.0
2008-02-26 14:50:00,19.49,19.51,19.47,19.49,63700.0,12.2143,12.2268,12.2018,12.2143,63700.0
2008-02-26 15:00:00,19.48,19.49,19.43,19.47,88000.0,12.208,12.2143,12.1767,12.2018,88000.0
2008-02-26 15:10:00,19.47,19.48,19.38,19.39,102400.0,12.2018,12.208,12.1454,12.1516,102400.0
2008-02-26 15:20:00,19.39,19.44,19.35,19.44,117100.0,12.1516,12.183,12.1266,12.183,117100.0
2008-02-26 15:30:00,19.44,19.48,19.4,19.44,185300.0,12.183,12.208,12.1579,12.183,185300.0
2008-02-26 15:40:00,19.44,19.5,19.43,19.49,121700.0,12.183,12.2206,12.1767,12.2143,121700.0
2008-02-26 15:50:00,19.48,19.52,19.45,19.5,214600.0,12.208,12.2331,12.1892,12.2206,214600.0
2008-02-27 09:30:00,19.36,19.5,19.33,19.46,92900.0,12.1328,12.2206,12.114,12.1955,92900.0
2008-02-27 09:40:00,19.47,19.61,19.44,19.61,107600.0,12.2018,12.2895,12.183,12.2895,107600.0
2008-02-27 09:50:00,19.61,19.63,19.58,19.59,103300.0,12.2895,12.3021,12.2707,12.277,103300.0
2008-02-27 10:00:00,19.59,19.62,19.49,19.5,164300.0,12.277,12.2958,12.2143,12.2206,164300.0
2008-02-27 10:10:00,19.51,19.61,19.45,19.59,120500.0,12.2268,12.2895,12.1892,12.277,120500.0
2008-02-27 10:20:00,19.6,19.6,19.51,19.52,114900.0,12.2833,12.2833,12.2268,12.2331,114900.0
2008-02-27 10:30:00,19.52,19.62,19.52,19.6,116100.0,12.2331,12.2958,12.2331,12.2833,116100.0
2008-02-27 10:40:00,19.6,19.8,19.6,19.8,172200.0,12.2833,12.4086,12.2833,12.4086,172200.0
2008-02-27 10:50:00,19.8,19.84,19.67,19.71,99400.0,12.4086,12.4337,12.3271,12.3522,99400.0
2008-02-27 11:00:00,19.71,19.72,19.65,19.67,76500.0,12.3522,12.3585,12.3146,12.3271,76500.0
2008-02-27 11:10:00,19.67,19.71,19.65,19.71,76500.0,12.3271,12.3522,12.3146,12.3522,76500.0
2008-02-27 11:20:00,19.71,19.77,19.71,19.72,70500.0,12.3522,12.3898,12.3522,12.3585,70500.0
2008-02-27 11:30:00,19.72,19.75,19.69,19.72,51400.0,12.3585,12.3773,12.3397,12.3585,51400.0
2008-02-27 11:40:00,19.72,19.73,19.68,19.7,136300.0,12.3585,12.3647,12.3334,12.3459,136300.0
2008-02-27 11:50:00,19.7,19.75,19.69,19.75,50200.0,12.3459,12.3773,12.3397,12.3773,50200.0
2008-02-27 12:00:00,19.74,19.74,19.63,19.64,161000.0,12.371,12.371,12.3021,12.3083,161000.0
2008-02-27 12:10:00,19.65,19.65,19.59,19.63,150900.0,12.3146,12.3146,12.277,12.3021,150900.0
2008-02-27 12:20:00,19.63,19.64,19.6,19.6,39000.0,12.3021,12.3083,12.2833,12.2833,39000.0
2008-02-27 12:30:00,19.6,19.62,19.59,19.59,103900.0,12.2833,12.2958,12.277,12.277,103900.0
2008-02-27 12:40:00,19.6,19.63,19.59,19.61,31000.0,12.2833,12.3021,12.277,12.2895,31000.0
2008-02-27 12:50:00,19.62,19.65,19.58,19.61,127700.0,12.2958,12.3146,12.2707,12.2895,127700.0
2008-02-27 13:00:00,19.61,19.64,19.6,19.6,26800.0,12.2895,12.3083,12.2833,12.2833,26800.0
2008-02-27 13:10:00,19.61,19.62,19.59,19.6,23800.0,12.2895,12.2958,12.277,12.2833,23800.0
2008-02-27 13:20:00,19.6,19.61,19.54,19.57,73000.0,12.2833,12.2895,12.2457,12.2645,73000.0
2008-02-27 13:30:00,19.57,19.58,19.47,19.5,69100.0,12.2645,12.2707,12.2018,12.2206,69100.0
2008-02-27 13:40:00,19.51,19.51,19.48,19.5,39500.0,12.2268,12.2268,12.208,12.2206,39500.0
2008-02-27 13:50:00,19.5,19.5,19.46,19.48,81900.0,12.2206,12.2206,12.1955,12.208,81900.0
2008-02-27 14:00:00,19.48,19.48,19.34,19.35,193900.0,12.208,12.208,12.1203,12.1266,193900.0
2008-02-27 14:10:00,19.36,19.36,19.31,19.35,120200.0,12.1328,12.1328,12.1015,12.1266,120200.0
2008-02-27 14:20:00,19.35,19.35,19.25,19.25,179800.0,12.1266,12.1266,12.0639,12.0639,179800.0
2008-02-27 14:30:00,19.25,19.26,19.2,19.24,192400.0,12.0639,12.0702,12.0326,12.0576,192400.0
2008-02-27 14:40:00,19.24,19.33,19.24,19.31,152300.0,12.0576,12.114,12.0576,12.1015,152300.0
2008-02-27 14:50:00,19.3,19.38,19.3,19.38,85600.0,12.0952,12.1454,12.0952,12.1454,85600.0
2008-02-27 15:00:00,19.38,19.42,19.36,19.36,66600.0,12.1454,12.1704,12.1328,12.1328,66600.0
2008-02-27 15:10:00,19.37,19.4,19.35,19.38,92800.0,12.1391,12.1579,12.1266,12.1454,92800.0
2008-02-27 15:20:00,19.38,19.43,19.34,19.42,105500.0,12.1454,12.1767,12.1203,12.1704,105500.0
2008-02-27 15:30:00,19.42,19.43,19.37,19.38,91200.0,12.1704,12.1767,12.1391,12.1454,91200.0
2008-02-27 15:40:00,19.37,19.37,19.28,19.33,200300.0,12.1391,12.1391,12.0827,12.114,200300.0
2008-02-27 15:50:00,19.34,19.4,19.31,19.39,276000.0,12.1203,12.1579,12.1015,12.1516,276000.0
2008-02-28 09:30:00,19.42,19.42,19.07,19.18,164100.0,12.1704,12.1704,11.9511,12.02,164100.0
2008-02-28 09:40:00,19.17,19.21,19.03,19.06,177000.0,12.0138,12.0388,11.926,11.9448,177000.0
2008-02-28 09:50:00,19.06,19.22,19.05,19.19,120900.0,11.9448,12.0451,11.9386,12.0263,120900.0
2008-02-28 10:00:00,19.2,19.21,19.04,19.05,171400.0,12.0326,12.0388,11.9323,11.9386,171400.0
2008-02-28 10:10:00,19.05,19.11,19.05,19.07,57700.0,11.9386,11.9762,11.9386,11.9511,57700.0
2008-02-28 10:20:00,19.07,19.15,19.05,19.15,36900.0,11.9511,12.0012,11.9386,12.0012,36900.0
2008-02-28 10:30:00,19.15,19.15,19.09,19.15,92100.0,12.0012,12.0012,11.9636,12.0012,92100.0
2008-02-28 10:40:00,19.15,19.18,19.13,19.14,56300.0,12.0012,12.02,11.9887,11.995,56300.0
2008-02-28 10:50:00,19.13,19.14,19.08,19.08,76900.0,11.9887,11.995,11.9574,11.9574,76900.0
2008-02-28 11:00:00,19.08,19.11,18.91,18.99,202100.0,11.9574,11.9762,11.8508,11.901,202100.0
2008-02-28 11:10:00,18.99,19.05,18.96,19.01,121000.0,11.901,11.9386,11.8822,11.9135,121000.0
2008-02-28 11:20:00,19.02,19.02,18.95,18.96,72900.0,11.9198,11.9198,11.8759,11.8822,72900.0
2008-02-28 11:30:00,18.96,18.96,18.9,18.94,67400.0,11.8822,11.8822,11.8446,11.8696,67400.0
2008-02-28 11:40:00,18.95,19.03,18.93,19.0,82100.0,11.8759,11.926,11.8634,11.9072,82100.0
2008-02-28 11:50:00,19.0,19.07,19.0,19.07,63600.0,11.9072,11.9511,11.9072,11.9511,63600.0
2008-02-28 12:00:00,19.07,19.1,19.06,19.07,38500.0,11.9511,11.9699,11.9448,11.9511,38500.0
2008-02-28 12:10:00,19.07,19.08,19.06,19.07,64900.0,11.9511,11.9574,11.9448,11.9511,64900.0
2008-02-28 12:20:00,19.07,19.08,19.07,19.07,17400.0,11.9511,11.9574,11.9511,11.9511,17400.0
2008-02-28 12:30:00,19.07,19.1,19.07,19.07,110000.0,11.9511,11.9699,11.9511,11.9511,110000.0
2008-02-28 12:40:00,19.07,19.11,19.07,19.08,46300.0,11.9511,11.9762,11.9511,11.9574,46300.0
2008-02-28 12:50:00,19.08,19.1,19.07,19.07,47400.0,11.9574,11.9699,11.9511,11.9511,47400.0
2008-02-28 13:00:00,19.07,19.12,19.03,19.12,71200.0,11.9511,11.9824,11.926,11.9824,71200.0
2008-02-28 13:10:00,19.12,19.14,19.07,19.07,70600.0,11.9824,11.995,11.9511,11.9511,70600.0
2008-02-28 13:20:00,19.07,19.08,18.99,19.0,66400.0,11.9511,11.9574,11.901,11.9072,66400.0
2008-02-28 13:30:00,19.01,19.04,19.0,19.02,39200.0,11.9135,11.9323,11.9072,11.9198,39200.0
2008-02-28 13:40:00,19.01,19.05,19.01,19.04,48600.0,11.9135,11.9386,11.9135,11.9323,48600.0
2008-02-28 13:50:00,19.03,19.1,19.03,19.09,62900.0,11.926,11.9699,11.926,11.9636,62900.0
2008-02-28 14:00:00,19.09,19.09,19.03,19.07,32900.0,11.9636,11.9636,11.926,11.9511,32900.0
2008-02-28 14:10:00,19.07,19.11,19.04,19.11,77900.0,11.9511,11.9762,11.9323,11.9762,77900.0
2008-02-28 14:20:00,19.11,19.15,19.09,19.09,68000.0,11.9762,12.0012,11.9636,11.9636,68000.0
2008-02-28 14:30:00,19.08,19.11,19.06,19.06,45700.0,11.9574,11.9762,11.9448,11.9448,45700.0
2008-02-28 14:40:00,19.06,19.11,19.04,19.08,53300.0,11.9448,11.9762,11.9323,11.9574,53300.0
2008-02-28 14:50:00,19.08,19.12,19.07,19.09,65400.0,11.9574,11.9824,11.9511,11.9636,65400.0
2008-02-28 15:00:00,19.09,19.1,18.98,18.99,147500.0,11.9636,11.9699,11.8947,11.901,147500.0
2008-02-28 15:10:00,18.99,19.0,18.95,18.96,119500.0,11.901,11.9072,11.8759,11.8822,119500.0
2008-02-28 15:20:00,18.96,18.97,18.89,18.9,135700.0,11.8822,11.8884,11.8383,11.8446,135700.0
2008-02-28 15:30:00,18.91,19.0,18.88,18.99,241200.0,11.8508,11.9072,11.832,11.901,241200.0
2008-02-28 15:40:00,18.98,18.99,18.93,18.93,205700.0,11.8947,11.901,11.8634,11.8634,205700.0
2008-02-28 15:50:00,18.93,18.94,18.9,18.9,250100.0,11.8634,11.8696,11.8446,11.8446,250100.0
2008-02-29 09:30:00,18.66,18.72,18.6,18.67,95200.0,11.6942,11.7318,11.6566,11.7004,95200.0
2008-02-29 09:40:00,18.68,18.68,18.54,18.57,158700.0,11.7067,11.7067,11.619,11.6378,158700.0
2008-02-29 09:50:00,18.57,18.69,18.57,18.66,147100.0,11.6378,11.713,11.6378,11.6942,147100.0
2008-02-29 10:00:00,18.66,18.75,18.61,18.74,138200.0,11.6942,11.7506,11.6628,11.7443,138200.0
2008-02-29 10:10:00,18.73,18.73,18.63,18.67,104200.0,11.738,11.738,11.6754,11.7004,104200.0
2008-02-29 10:20:00,18.68,18.69,18.63,18.69,91900.0,11.7067,11.713,11.6754,11.713,91900.0
2008-02-29 10:30:00,18.69,18.73,18.64,18.68,65900.0,11.713,11.738,11.6816,11.7067,65900.0
2008-02-29 10:40:00,18.68,18.69,18.63,18.65,52500.0,11.7067,11.713,11.6754,11.6879,52500.0
2008-02-29 10:50:00,18.65,18.71,18.64,18.67,35400.0,11.6879,11.7255,11.6816,11.7004,35400.0
2008-02-29 11:00:00,18.66,18.72,18.64,18.72,35700.0,11.6942,11.7318,11.6816,11.7318,35700.0
2008-02-29 11:10:00,18.72,18.78,18.65,18.74,157400.0,11.7318,11.7694,11.6879,11.7443,157400.0
2008-02-29 11:20:00,18.73,18.76,18.68,18.72,128500.0,11.738,11.7568,11.7067,11.7318,128500.0
2008-02-29 11:30:00,18.71,18.75,18.7,18.72,52200.0,11.7255,11.7506,11.7192,11.7318,52200.0
2008-02-29 11:40:00,18.72,18.75,18.7,18.74,48000.0,11.7318,11.7506,11.7192,11.7443,48000.0
2008-02-29 11:50:00,18.74,18.75,18.72,18.73,54700.0,11.7443,11.7506,11.7318,11.738,54700.0
2008-02-29 12:00:00,18.73,18.75,18.68,18.73,46300.0,11.738,11.7506,11.7067,11.738,46300.0
2008-02-29 12:10:00,18.74,18.76,18.69,18.75,85400.0,11.7443,11.7568,11.713,11.7506,85400.0
2008-02-29 12:20:00,18.74,18.81,18.72,18.79,62100.0,11.7443,11.7882,11.7318,11.7756,62100.0
2008-02-29 12:30:00,18.79,18.8,18.77,18.77,86700.0,11.7756,11.7819,11.7631,11.7631,86700.0
2008-02-29 12:40:00,18.77,18.78,18.73,18.75,81700.0,11.7631,11.7694,11.738,11.7506,81700.0
2008-02-29 12:50:00,18.75,18.79,18.74,18.78,27400.0,11.7506,11.7756,11.7443,11.7694,27400.0
2008-02-29 13:00:00,18.79,18.81,18.75,18.78,42000.0,11.7756,11.7882,11.7506,11.7694,42000.0
2008-02-29 13:10:00,18.77,18.78,18.73,18.76,78300.0,11.7631,11.7694,11.738,11.7568,78300.0
2008-02-29 13:20:00,18.77,18.8,18.76,18.78,45100.0,11.7631,11.7819,11.7568,11.7694,45100.0
2008-02-29 13:30:00,18.78,18.78,18.68,18.71,66800.0,11.7694,11.7694,11.7067,11.7255,66800.0
2008-02-29 13:40:00,18.71,18.71,18.64,18.66,60900.0,11.7255,11.7255,11.6816,11.6942,60900.0
2008-02-29 13:50:00,18.66,18.68,18.65,18.66,63700.0,11.6942,11.7067,11.6879,11.6942,63700.0
2008-02-29 14:00:00,18.65,18.66,18.63,18.64,93800.0,11.6879,11.6942,11.6754,11.6816,93800.0
2008-02-29 14:10:00,18.65,18.65,18.57,18.58,99200.0,11.6879,11.6879,11.6378,11.644,99200.0
2008-02-29 14:20:00,18.59,18.61,18.53,18.55,156400.0,11.6503,11.6628,11.6127,11.6252,156400.0
2008-02-29 14:30:00,18.55,18.55,18.5,18.51,83700.0,11.6252,11.6252,11.5939,11.6002,83700.0
2008-02-29 14:40:00,18.51,18.55,18.5,18.53,162400.0,11.6002,11.6252,11.5939,11.6127,162400.0
2008-02-29 14:50:00,18.53,18.53,18.49,18.5,202800.0,11.6127,11.6127,11.5876,11.5939,202800.0
2008-02-29 15:00:00,18.49,18.51,18.45,18.48,249000.0,11.5876,11.6002,11.5626,11.5814,249000.0
2008-02-29 15:10:00,18.47,18.47,18.38,18.39,193800.0,11.5751,11.5751,11.5187,11.5249,193800.0
2008-02-29 15:20:00,18.39,18.46,18.37,18.39,189000.0,11.5249,11.5688,11.5124,11.5249,189000.0
2008-02-29 15:30:00,18.4,18.4,18.37,18.39,192500.0,11.5312,11.5312,11.5124,11.5249,192500.0
2008-02-29 15:40:00,18.39,18.4,18.25,18.26,434500.0,11.5249,11.5312,11.4372,11.4435,434500.0
2008-02-29 15:50:00,18.27,18.35,18.24,18.34,552200.0,11.4497,11.4999,11.4309,11.4936,552200.0
2008-03-03 09:30:00,18.27,18.3,17.99,18.0,170400.0,11.4497,11.4685,11.2743,11.2805,170400.0
2008-03-03 09:40:00,17.99,18.02,17.74,17.74,317500.0,11.2743,11.2931,11.1176,11.1176,317500.0
2008-03-03 09:50:00,17.75,17.81,17.7,17.75,272900.0,11.1239,11.1615,11.0925,11.1239,272900.0
2008-03-03 10:00:00,17.74,17.91,17.73,17.87,152900.0,11.1176,11.2241,11.1113,11.1991,152900.0
2008-03-03 10:10:00,17.87,18.06,17.87,18.06,216400.0,11.1991,11.3181,11.1991,11.3181,216400.0
2008-03-03 10:20:00,18.06,18.1,18.03,18.1,186800.0,11.3181,11.3432,11.2993,11.3432,186800.0
2008-03-03 10:30:00,18.1,18.1,17.95,17.95,91800.0,11.3432,11.3432,11.2492,11.2492,91800.0
2008-03-03 10:40:00,17.96,17.96,17.9,17.91,44500.0,11.2555,11.2555,11.2179,11.2241,44500.0
2008-03-03 10:50:00,17.9,17.94,17.9,17.94,88500.0,11.2179,11.2429,11.2179,11.2429,88500.0
2008-03-03 11:00:00,17.93,17.95,17.89,17.94,66600.0,11.2367,11.2492,11.2116,11.2429,66600.0
2008-03-03 11:10:00,17.94,17.94,17.88,17.89,64500.0,11.2429,11.2429,11.2053,11.2116,64500.0
2008-03-03 11:20:00,17.9,18.02,17.89,18.0,71500.0,11.2179,11.2931,11.2116,11.2805,71500.0
2008-03-03 11:30:00,18.0,18.11,18.0,18.11,75700.0,11.2805,11.3495,11.2805,11.3495,75700.0
2008-03-03 11:40:00,18.11,18.11,18.0,18.01,134600.0,11.3495,11.3495,11.2805,11.2868,134600.0
2008-03-03 11:50:00,18.01,18.11,18.0,18.1,83800.0,11.2868,11.3495,11.2805,11.3432,83800.0
2008-03-03 12:00:00,18.09,18.1,18.01,18.02,48600.0,11.3369,11.3432,11.2868,11.2931,48600.0
2008-03-03 12:10:00,18.02,18.03,17.99,18.02,34200.0,11.2931,11.2993,11.2743,11.2931,34200.0
2008-03-03 12:20:00,18.03,18.09,18.02,18.06,46300.0,11.2993,11.3369,11.2931,11.3181,46300.0
2008-03-03 12:30:00,18.07,18.09,18.04,18.07,78700.0,11.3244,11.3369,11.3056,11.3244,78700.0
2008-03-03 12:40:00,18.06,18.07,17.99,18.0,52700.0,11.3181,11.3244,11.2743,11.2805,52700.0
2008-03-03 12:50:00,18.0,18.03,17.97,18.03,121200.0,11.2805,11.2993,11.2617,11.2993,121200.0
2008-03-03 13:00:00,18.02,18.05,18.02,18.03,40500.0,11.2931,11.3119,11.2931,11.2993,40500.0
2008-03-03 13:10:00,18.03,18.03,17.99,18.0,41800.0,11.2993,11.2993,11.2743,11.2805,41800.0
2008-03-03 13:20:00,17.99,18.03,17.99,18.02,62400.0,11.2743,11.2993,11.2743,11.2931,62400.0
2008-03-03 13:30:00,18.02,18.04,18.0,18.04,61800.0,11.2931,11.3056,11.2805,11.3056,61800.0
2008-03-03 13:40:00,18.04,18.08,17.99,18.07,74300.0,11.3056,11.3307,11.2743,11.3244,74300.0
2008-03-03 13:50:00,18.07,18.09,18.01,18.01,46800.0,11.3244,11.3369,11.2868,11.2868,46800.0
2008-03-03 14:00:00,18.01,18.02,17.99,18.02,79600.0,11.2868,11.2931,11.2743,11.2931,79600.0
2008-03-03 14:10:00,18.01,18.02,17.93,17.93,88900.0,11.2868,11.2931,11.2367,11.2367,88900.0
2008-03-03 14:20:00,17.93,17.96,17.93,17.96,75000.0,11.2367,11.2555,11.2367,11.2555,75000.0
2008-03-03 14:30:00,17.96,18.01,17.96,17.98,140000.0,11.2555,11.2868,11.2555,11.268,140000.0
2008-03-03 14:40:00,17.98,18.01,17.93,17.94,159100.0,11.268,11.2868,11.2367,11.2429,159100.0
2008-03-03 14:50:00,17.94,17.95,17.89,17.9,102600.0,11.2429,11.2492,11.2116,11.2179,102600.0
2008-03-03 15:00:00,17.9,17.93,17.86,17.86,123100.0,11.2179,11.2367,11.1928,11.1928,123100.0
2008-03-03 15:10:00,17.87,17.95,17.86,17.95,146100.0,11.1991,11.2492,11.1928,11.2492,146100.0
2008-03-03 15:20:00,17.95,17.97,17.9,17.92,155800.0,11.2492,11.2617,11.2179,11.2304,155800.0
2008-03-03 15:30:00,17.91,17.96,17.9,17.92,188000.0,11.2241,11.2555,11.2179,11.2304,188000.0
2008-03-03 15:40:00,17.92,17.94,17.89,17.91,253200.0,11.2304,11.2429,11.2116,11.2241,253200.0
2008-03-03 15:50:00,17.9,17.94,17.9,17.94,233300.0,11.2179,11.2429,11.2179,11.2429,233300.0
2008-03-04 09:30:00,17.71,17.88,17.71,17.87,116300.0,11.0988,11.2053,11.0988,11.1991,116300.0
2008-03-04 09:40:00,17.88,17.91,17.74,17.77,115800.0,11.2053,11.2241,11.1176,11.1364,115800.0
2008-03-04 09:50:00,17.78,17.82,17.75,17.78,108600.0,11.1427,11.1677,11.1239,11.1427,108600.0
2008-03-04 10:00:00,17.78,17.78,17.67,17.74,150200.0,11.1427,11.1427,11.0737,11.1176,150200.0
2008-03-04 10:10:00,17.74,17.78,17.72,17.73,83400.0,11.1176,11.1427,11.1051,11.1113,83400.0
2008-03-04 10:20:00,17.73,17.78,17.66,17.66,78500.0,11.1113,11.1427,11.0675,11.0675,78500.0
2008-03-04 10:30:00,17.66,17.67,17.62,17.65,84200.0,11.0675,11.0737,11.0424,11.0612,84200.0
2008-03-04 10:40:00,17.65,17.65,17.56,17.56,202300.0,11.0612,11.0612,11.0048,11.0048,202300.0
2008-03-04 10:50:00,17.56,17.61,17.54,17.55,148600.0,11.0048,11.0361,10.9923,10.9985,148600.0
2008-03-04 11:00:00,17.56,17.61,17.55,17.6,218000.0,11.0048,11.0361,10.9985,11.0299,218000.0
2008-03-04 11:10:00,17.6,17.61,17.56,17.58,213700.0,11.0299,11.0361,11.0048,11.0173,213700.0
2008-03-04 11:20:00,17.58,17.62,17.58,17.61,223700.0,11.0173,11.0424,11.0173,11.0361,223700.0
2008-03-04 11:30:00,17.61,17.69,17.6,17.68,191100.0,11.0361,11.0863,11.0299,11.08,191100.0
2008-03-04 11:40:00,17.69,17.69,17.63,17.66,65800.0,11.0863,11.0863,11.0487,11.0675,65800.0
2008-03-04 11:50:00,17.67,17.75,17.64,17.64,232600.0,11.0737,11.1239,11.0549,11.0549,232600.0
2008-03-04 12:00:00,17.65,17.7,17.64,17.68,61500.0,11.0612,11.0925,11.0549,11.08,61500.0
2008-03-04 12:10:00,17.69,17.72,17.66,17.67,92300.0,11.0863,11.1051,11.0675,11.0737,92300.0
2008-03-04 12:20:00,17.67,17.72,17.67,17.71,60600.0,11.0737,11.1051,11.0737,11.0988,60600.0
2008-03-04 12:30:00,17.72,17.73,17.71,17.73,82000.0,11.1051,11.1113,11.0988,11.1113,82000.0
2008-03-04 12:40:00,17.72,17.77,17.71,17.71,100400.0,11.1051,11.1364,11.0988,11.0988,100400.0
2008-03-04 12:50:00,17.7,17.71,17.63,17.64,83000.0,11.0925,11.0988,11.0487,11.0549,83000.0
2008-03-04 13:00:00,17.64,17.67,17.6,17.6,185300.0,11.0549,11.0737,11.0299,11.0299,185300.0
2008-03-04 13:10:00,17.61,17.66,17.61,17.63,137600.0,11.0361,11.0675,11.0361,11.0487,137600.0
2008-03-04 13:20:00,17.63,17.66,17.6,17.64,113700.0,11.0487,11.0675,11.0299,11.0549,113700.0
2008-03-04 13:30:00,17.64,17.66,17.55,17.55,218900.0,11.0549,11.0675,10.9985,10.9985,218900.0
2008-03-04 13:40:00,17.55,17.61,17.54,17.54,268000.0,10.9985,11.0361,10.9923,10.9923,268000.0
2008-03-04 13:50:00,17.54,17.6,17.52,17.54,149800.0,10.9923,11.0299,10.9797,10.9923,149800.0
2008-03-04 14:00:00,17.54,17.55,17.45,17.47,155300.0,10.9923,10.9985,10.9359,10.9484,155300.0
2008-03-04 14:10:00,17.46,17.53,17.45,17.53,142500.0,10.9421,10.986,10.9359,10.986,142500.0
2008-03-04 14:20:00,17.52,17.61,17.51,17.51,159200.0,10.9797,11.0361,10.9735,10.9735,159200.0
2008-03-04 14:30:00,17.52,17.54,17.5,17.53,143600.0,10.9797,10.9923,10.9672,10.986,143600.0
2008-03-04 14:40:00,17.52,17.68,17.52,17.67,227700.0,10.9797,11.08,10.9797,11.0737,227700.0
2008-03-04 14:50:00,17.67,17.68,17.58,17.63,358200.0,11.0737,11.08,11.0173,11.0487,358200.0
2008-03-04 15:00:00,17.64,17.73,17.59,17.71,360700.0,11.0549,11.1113,11.0236,11.0988,360700.0
2008-03-04 15:10:00,17.71,17.72,17.64,17.71,376600.0,11.0988,11.1051,11.0549,11.0988,376600.0
2008-03-04 15:20:00,17.71,17.73,17.63,17.66,180200.0,11.0988,11.1113,11.0487,11.0675,180200.0
2008-03-04 15:30:00,17.66,17.77,17.64,17.74,211200.0,11.0675,11.1364,11.0549,11.1176,211200.0
2008-03-04 15:40:00,17.73,17.8,17.7,17.71,247700.0,11.1113,11.1552,11.0925,11.0988,247700.0
2008-03-04 15:50:00,17.71,17.76,17.66,17.75,345400.0,11.0988,11.1301,11.0675,11.1239,345400.0
2008-03-05 09:30:00,17.85,17.96,17.82,17.94,91800.0,11.1865,11.2555,11.1677,11.2429,91800.0
2008-03-05 09:40:00,17.94,17.96,17.84,17.9,60000.0,11.2429,11.2555,11.1803,11.2179,60000.0
2008-03-05 09:50:00,17.91,17.98,17.9,17.98,63400.0,11.2241,11.268,11.2179,11.268,63400.0
2008-03-05 10:00:00,17.98,18.09,17.98,18.03,153100.0,11.268,11.3369,11.268,11.2993,153100.0
2008-03-05 10:10:00,18.02,18.12,18.0,18.11,68700.0,11.2931,11.3557,11.2805,11.3495,68700.0
2008-03-05 10:20:00,18.11,18.13,17.98,17.99,71600.0,11.3495,11.362,11.268,11.2743,71600.0
2008-03-05 10:30:00,17.99,18.0,17.9,17.93,81900.0,11.2743,11.2805,11.2179,11.2367,81900.0
2008-03-05 10:40:00,17.93,17.97,17.92,17.97,66700.0,11.2367,11.2617,11.2304,11.2617,66700.0
2008-03-05 10:50:00,17.96,18.0,17.94,17.95,54800.0,11.2555,11.2805,11.2429,11.2492,54800.0
2008-03-05 11:00:00,17.95,17.95,17.89,17.9,82300.0,11.2492,11.2492,11.2116,11.2179,82300.0
2008-03-05 11:10:00,17.9,17.95,17.9,17.94,34700.0,11.2179,11.2492,11.2179,11.2429,34700.0
2008-03-05 11:20:00,17.94,17.95,17.88,17.93,37100.0,11.2429,11.2492,11.2053,11.2367,37100.0
2008-03-05 11:30:00,17.92,17.97,17.91,17.93,131500.0,11.2304,11.2617,11.2241,11.2367,131500.0
2008-03-05 11:40:00,17.94,17.95,17.87,17.88,39300.0,11.2429,11.2492,11.1991,11.2053,39300.0
2008-03-05 11:50:00,17.89,17.92,17.89,17.91,25000.0,11.2116,11.2304,11.2116,11.2241,25000.0
2008-03-05 12:00:00,17.91,18.13,17.91,18.03,279600.0,11.2241,11.362,11.2241,11.2993,279600.0
2008-03-05 12:10:00,18.04,18.08,17.88,17.96,145800.0,11.3056,11.3307,11.2053,11.2555,145800.0
2008-03-05 12:20:00,17.96,18.0,17.84,17.92,123100.0,11.2555,11.2805,11.1803,11.2304,123100.0
2008-03-05 12:30:00,17.92,17.95,17.84,17.87,67100.0,11.2304,11.2492,11.1803,11.1991,67100.0
2008-03-05 12:40:00,17.87,17.96,17.86,17.91,49000.0,11.1991,11.2555,11.1928,11.2241,49000.0
2008-03-05 12:50:00,17.9,17.92,17.88,17.9,35200.0,11.2179,11.2304,11.2053,11.2179,35200.0
2008-03-05 13:00:00,17.9,17.97,17.9,17.97,47300.0,11.2179,11.2617,11.2179,11.2617,47300.0
2008-03-05 13:10:00,17.98,17.99,17.81,17.82,94100.0,11.268,11.2743,11.1615,11.1677,94100.0
2008-03-05 13:20:00,17.82,17.83,17.74,17.83,128300.0,11.1677,11.174,11.1176,11.174,128300.0
2008-03-05 13:30:00,17.83,17.94,17.61,17.64,212900.0,11.174,11.2429,11.0361,11.0549,212900.0
2008-03-05 13:40:00,17.65,17.73,17.63,17.68,150300.0,11.0612,11.1113,11.0487,11.08,150300.0
2008-03-05 13:50:00,17.68,17.72,17.66,17.69,81100.0,11.08,11.1051,11.0675,11.0863,81100.0
2008-03-05 14:00:00,17.69,17.72,17.64,17.71,68000.0,11.0863,11.1051,11.0549,11.0988,68000.0
2008-03-05 14:10:00,17.72,17.79,17.7,17.79,92900.0,11.1051,11.1489,11.0925,11.1489,92900.0
2008-03-05 14:20:00,17.79,17.79,17.74,17.79,61000.0,11.1489,11.1489,11.1176,11.1489,61000.0
2008-03-05 14:30:00,17.79,17.8,17.75,17.79,58300.0,11.1489,11.1552,11.1239,11.1489,58300.0
2008-03-05 14:40:00,17.79,17.86,17.77,17.86,86200.0,11.1489,11.1928,11.1364,11.1928,86200.0
2008-03-05 14:50:00,17.85,17.88,17.79,17.8,77800.0,11.1865,11.2053,11.1489,11.1552,77800.0
2008-03-05 15:00:00,17.8,17.84,17.76,17.8,118400.0,11.1552,11.1803,11.1301,11.1552,118400.0
2008-03-05 15:10:00,17.8,17.82,17.75,17.77,149200.0,11.1552,11.1677,11.1239,11.1364,149200.0
2008-03-05 15:20:00,17.78,17.88,17.77,17.86,95900.0,11.1427,11.2053,11.1364,11.1928,95900.0
2008-03-05 15:30:00,17.85,17.89,17.83,17.83,117800.0,11.1865,11.2116,11.174,11.174,117800.0
2008-03-05 15:40:00,17.83,17.84,17.75,17.75,189900.0,11.174,11.1803,11.1239,11.1239,189900.0
2008-03-05 15:50:00,17.76,17.83,17.75,17.83,183300.0,11.1301,11.174,11.1239,11.174,183300.0
2008-03-06 09:30:00,17.69,17.77,17.51,17.51,118600.0,11.0863,11.1364,10.9735,10.9735,118600.0
2008-03-06 09:40:00,17.52,17.6,17.51,17.55,102700.0,10.9797,11.0299,10.9735,10.9985,102700.0
2008-03-06 09:50:00,17.56,17.63,17.5,17.58,151200.0,11.0048,11.0487,10.9672,11.0173,151200.0
2008-03-06 10:00:00,17.58,17.58,17.5,17.57,125200.0,11.0173,11.0173,10.9672,11.0111,125200.0
2008-03-06 10:10:00,17.57,17.63,17.56,17.56,99800.0,11.0111,11.0487,11.0048,11.0048,99800.0
2008-03-06 10:20:00,17.56,17.63,17.56,17.58,63300.0,11.0048,11.0487,11.0048,11.0173,63300.0
2008-03-06 10:30:00,17.59,17.63,17.55,17.55,86600.0,11.0236,11.0487,10.9985,10.9985,86600.0
2008-03-06 10:40:00,17.56,17.56,17.49,17.51,240800.0,11.0048,11.0048,10.9609,10.9735,240800.0
2008-03-06 10:50:00,17.5,17.54,17.42,17.43,158000.0,10.9672,10.9923,10.9171,10.9233,158000.0
2008-03-06 11:00:00,17.43,17.45,17.37,17.41,139300.0,10.9233,10.9359,10.8857,10.9108,139300.0
2008-03-06 11:10:00,17.41,17.42,17.35,17.38,108200.0,10.9108,10.9171,10.8732,10.892,108200.0
2008-03-06 11:20:00,17.38,17.47,17.38,17.45,131200.0,10.892,10.9484,10.892,10.9359,131200.0
2008-03-06 11:30:00,17.45,17.52,17.45,17.51,84700.0,10.9359,10.9797,10.9359,10.9735,84700.0
2008-03-06 11:40:00,17.52,17.53,17.5,17.51,82200.0,10.9797,10.986,10.9672,10.9735,82200.0
2008-03-06 11:50:00,17.52,17.53,17.46,17.53,76200.0,10.9797,10.986,10.9421,10.986,76200.0
2008-03-06 12:00:00,17.54,17.54,17.47,17.49,54300.0,10.9923,10.9923,10.9484,10.9609,54300.0
2008-03-06 12:10:00,17.49,17.5,17.44,17.48,71300.0,10.9609,10.9672,10.9296,10.9547,71300.0
2008-03-06 12:20:00,17.48,17.53,17.48,17.5,36900.0,10.9547,10.986,10.9547,10.9672,36900.0
2008-03-06 12:30:00,17.51,17.54,17.47,17.53,130700.0,10.9735,10.9923,10.9484,10.986,130700.0
2008-03-06 12:40:00,17.54,17.6,17.54,17.56,56700.0,10.9923,11.0299,10.9923,11.0048,56700.0
2008-03-06 12:50:00,17.56,17.57,17.51,17.51,38800.0,11.0048,11.0111,10.9735,10.9735,38800.0
2008-03-06 13:00:00,17.52,17.57,17.5,17.54,109900.0,10.9797,11.0111,10.9672,10.9923,109900.0
2008-03-06 13:10:00,17.54,17.54,17.5,17.52,44900.0,10.9923,10.9923,10.9672,10.9797,44900.0
2008-03-06 13:20:00,17.51,17.52,17.48,17.48,39000.0,10.9735,10.9797,10.9547,10.9547,39000.0
2008-03-06 13:30:00,17.48,17.48,17.45,17.48,41200.0,10.9547,10.9547,10.9359,10.9547,41200.0
2008-03-06 13:40:00,17.47,17.49,17.45,17.49,34600.0,10.9484,10.9609,10.9359,10.9609,34600.0
2008-03-06 13:50:00,17.49,17.55,17.49,17.52,66500.0,10.9609,10.9985,10.9609,10.9797,66500.0
2008-03-06 14:00:00,17.52,17.6,17.52,17.58,114000.0,10.9797,11.0299,10.9797,11.0173,114000.0
2008-03-06 14:10:00,17.57,17.59,17.54,17.54,66000.0,11.0111,11.0236,10.9923,10.9923,66000.0
2008-03-06 14:20:00,17.54,17.54,17.45,17.45,66400.0,10.9923,10.9923,10.9359,10.9359,66400.0
2008-03-06 14:30:00,17.46,17.5,17.43,17.49,89500.0,10.9421,10.9672,10.9233,10.9609,89500.0
2008-03-06 14:40:00,17.48,17.53,17.45,17.52,59200.0,10.9547,10.986,10.9359,10.9797,59200.0
2008-03-06 14:50:00,17.52,17.53,17.48,17.48,41300.0,10.9797,10.986,10.9547,10.9547,41300.0
2008-03-06 15:00:00,17.48,17.49,17.41,17.41,67000.0,10.9547,10.9609,10.9108,10.9108,67000.0
2008-03-06 15:10:00,17.4,17.47,17.37,17.47,87200.0,10.9045,10.9484,10.8857,10.9484,87200.0
2008-03-06 15:20:00,17.47,17.5,17.45,17.47,127700.0,10.9484,10.9672,10.9359,10.9484,127700.0
2008-03-06 15:30:00,17.46,17.47,17.37,17.37,101400.0,10.9421,10.9484,10.8857,10.8857,101400.0
2008-03-06 15:40:00,17.38,17.42,17.34,17.37,176900.0,10.892,10.9171,10.8669,10.8857,176900.0
2008-03-06 15:50:00,17.38,17.39,17.32,17.36,355500.0,10.892,10.8983,10.8544,10.8795,355500.0
2008-03-07 09:30:00,17.25,17.37,17.09,17.26,148300.0,10.8105,10.8857,10.7102,10.8168,148300.0
2008-03-07 09:40:00,17.26,17.41,17.17,17.39,125200.0,10.8168,10.9108,10.7604,10.8983,125200.0
2008-03-07 09:50:00,17.39,17.63,17.34,17.58,260400.0,10.8983,11.0487,10.8669,11.0173,260400.0
2008-03-07 10:00:00,17.58,17.58,17.4,17.43,181600.0,11.0173,11.0173,10.9045,10.9233,181600.0
2008-03-07 10:10:00,17.44,17.63,17.39,17.63,163300.0,10.9296,11.0487,10.8983,11.0487,163300.0
2008-03-07 10:20:00,17.63,17.75,17.52,17.54,167700.0,11.0487,11.1239,10.9797,10.9923,167700.0
2008-03-07 10:30:00,17.55,17.62,17.53,17.62,49000.0,10.9985,11.0424,10.986,11.0424,49000.0
2008-03-07 10:40:00,17.61,17.67,17.56,17.6,85000.0,11.0361,11.0737,11.0048,11.0299,85000.0
2008-03-07 10:50:00,17.59,17.6,17.48,17.49,77100.0,11.0236,11.0299,10.9547,10.9609,77100.0
2008-03-07 11:00:00,17.49,17.54,17.47,17.51,100600.0,10.9609,10.9923,10.9484,10.9735,100600.0
2008-03-07 11:10:00,17.5,17.52,17.47,17.48,65100.0,10.9672,10.9797,10.9484,10.9547,65100.0
2008-03-07 11:20:00,17.48,17.49,17.38,17.39,72000.0,10.9547,10.9609,10.892,10.8983,72000.0
2008-03-07 11:30:00,17.39,17.46,17.38,17.46,69300.0,10.8983,10.9421,10.892,10.9421,69300.0
2008-03-07 11:40:00,17.47,17.49,17.37,17.4,56700.0,10.9484,10.9609,10.8857,10.9045,56700.0
2008-03-07 11:50:00,17.4,17.45,17.39,17.43,37500.0,10.9045,10.9359,10.8983,10.9233,37500.0
2008-03-07 12:00:00,17.44,17.44,17.37,17.4,43700.0,10.9296,10.9296,10.8857,10.9045,43700.0
2008-03-07 12:10:00,17.4,17.43,17.38,17.43,32500.0,10.9045,10.9233,10.892,10.9233,32500.0
2008-03-07 12:20:00,17.43,17.46,17.42,17.45,22200.0,10.9233,10.9421,10.9171,10.9359,22200.0
2008-03-07 12:30:00,17.45,17.46,17.4,17.42,65700.0,10.9359,10.9421,10.9045,10.9171,65700.0
2008-03-07 12:40:00,17.42,17.49,17.42,17.48,45900.0,10.9171,10.9609,10.9171,10.9547,45900.0
2008-03-07 12:50:00,17.47,17.48,17.44,17.47,35700.0,10.9484,10.9547,10.9296,10.9484,35700.0
2008-03-07 13:00:00,17.47,17.47,17.44,17.45,23100.0,10.9484,10.9484,10.9296,10.9359,23100.0
2008-03-07 13:10:00,17.45,17.45,17.38,17.4,41700.0,10.9359,10.9359,10.892,10.9045,41700.0
2008-03-07 13:20:00,17.39,17.44,17.39,17.43,31400.0,10.8983,10.9296,10.8983,10.9233,31400.0
2008-03-07 13:30:00,17.43,17.43,17.38,17.38,44200.0,10.9233,10.9233,10.892,10.892,44200.0
2008-03-07 13:40:00,17.38,17.43,17.34,17.43,62200.0,10.892,10.9233,10.8669,10.9233,62200.0
2008-03-07 13:50:00,17.43,17.43,17.35,17.35,35200.0,10.9233,10.9233,10.8732,10.8732,35200.0
2008-03-07 14:00:00,17.35,17.38,17.3,17.38,82600.0,10.8732,10.892,10.8419,10.892,82600.0
2008-03-07 14:10:00,17.38,17.4,17.33,17.34,41500.0,10.892,10.9045,10.8607,10.8669,41500.0
2008-03-07 14:20:00,17.34,17.34,17.26,17.3,75700.0,10.8669,10.8669,10.8168,10.8419,75700.0
2008-03-07 14:30:00,17.29,17.31,17.27,17.28,57100.0,10.8356,10.8481,10.823,10.8293,57100.0
2008-03-07 14:40:00,17.28,17.37,17.27,17.37,53000.0,10.8293,10.8857,10.823,10.8857,53000.0
2008-03-07 14:50:00,17.36,17.47,17.35,17.46,121900.0,10.8795,10.9484,10.8732,10.9421,121900.0
2008-03-07 15:00:00,17.46,17.48,17.37,17.46,107000.0,10.9421,10.9547,10.8857,10.9421,107000.0
2008-03-07 15:10:00,17.47,17.6,17.41,17.58,172800.0,10.9484,11.0299,10.9108,11.0173,172800.0
2008-03-07 15:20:00,17.58,17.59,17.49,17.51,196700.0,11.0173,11.0236,10.9609,10.9735,196700.0
2008-03-07 15:30:00,17.51,17.54,17.44,17.52,155500.0,10.9735,10.9923,10.9296,10.9797,155500.0
2008-03-07 15:40:00,17.52,17.56,17.43,17.43,123600.0,10.9797,11.0048,10.9233,10.9233,123600.0
2008-03-07 15:50:00,17.42,17.44,17.39,17.43,170500.0,10.9171,10.9296,10.8983,10.9233,170500.0
2008-03-10 09:30:00,17.43,17.59,17.43,17.54,87900.0,10.9233,11.0236,10.9233,10.9923,87900.0
2008-03-10 09:40:00,17.54,17.66,17.53,17.56,132500.0,10.9923,11.0675,10.986,11.0048,132500.0
2008-03-10 09:50:00,17.55,17.62,17.51,17.61,102100.0,10.9985,11.0424,10.9735,11.0361,102100.0
2008-03-10 10:00:00,17.62,17.65,17.37,17.45,148700.0,11.0424,11.0612,10.8857,10.9359,148700.0
2008-03-10 10:10:00,17.45,17.45,17.33,17.34,74600.0,10.9359,10.9359,10.8607,10.8669,74600.0
2008-03-10 10:20:00,17.35,17.43,17.34,17.42,116700.0,10.8732,10.9233,10.8669,10.9171,116700.0
2008-03-10 10:30:00,17.43,17.45,17.32,17.37,134600.0,10.9233,10.9359,10.8544,10.8857,134600.0
2008-03-10 10:40:00,17.37,17.42,17.31,17.38,102500.0,10.8857,10.9171,10.8481,10.892,102500.0
2008-03-10 10:50:00,17.38,17.39,17.31,17.31,69300.0,10.892,10.8983,10.8481,10.8481,69300.0
2008-03-10 11:00:00,17.3,17.41,17.3,17.38,139700.0,10.8419,10.9108,10.8419,10.892,139700.0
2008-03-10 11:10:00,17.38,17.45,17.37,17.44,70600.0,10.892,10.9359,10.8857,10.9296,70600.0
2008-03-10 11:20:00,17.44,17.45,17.22,17.24,171600.0,10.9296,10.9359,10.7917,10.8042,171600.0
2008-03-10 11:30:00,17.24,17.27,17.18,17.21,151300.0,10.8042,10.823,10.7666,10.7854,151300.0
2008-03-10 11:40:00,17.21,17.21,17.11,17.19,87300.0,10.7854,10.7854,10.7228,10.7729,87300.0
2008-03-10 11:50:00,17.19,17.27,17.17,17.26,72900.0,10.7729,10.823,10.7604,10.8168,72900.0
2008-03-10 12:00:00,17.26,17.27,17.11,17.21,116600.0,10.8168,10.823,10.7228,10.7854,116600.0
2008-03-10 12:10:00,17.21,17.3,17.21,17.3,124900.0,10.7854,10.8419,10.7854,10.8419,124900.0
2008-03-10 12:20:00,17.31,17.36,17.25,17.26,56400.0,10.8481,10.8795,10.8105,10.8168,56400.0
2008-03-10 12:30:00,17.26,17.35,17.25,17.34,93000.0,10.8168,10.8732,10.8105,10.8669,93000.0
2008-03-10 12:40:00,17.35,17.36,17.26,17.26,47100.0,10.8732,10.8795,10.8168,10.8168,47100.0
2008-03-10 12:50:00,17.26,17.37,17.25,17.31,116100.0,10.8168,10.8857,10.8105,10.8481,116100.0
2008-03-10 13:00:00,17.32,17.32,17.27,17.28,23700.0,10.8544,10.8544,10.823,10.8293,23700.0
2008-03-10 13:10:00,17.28,17.34,17.28,17.3,47800.0,10.8293,10.8669,10.8293,10.8419,47800.0
2008-03-10 13:20:00,17.3,17.3,17.25,17.25,51600.0,10.8419,10.8419,10.8105,10.8105,51600.0
2008-03-10 13:30:00,17.25,17.28,17.21,17.22,84800.0,10.8105,10.8293,10.7854,10.7917,84800.0
2008-03-10 13:40:00,17.21,17.24,17.2,17.2,66600.0,10.7854,10.8042,10.7792,10.7792,66600.0
2008-03-10 13:50:00,17.2,17.22,17.16,17.17,61300.0,10.7792,10.7917,10.7541,10.7604,61300.0
2008-03-10 14:00:00,17.17,17.2,17.14,17.14,72300.0,10.7604,10.7792,10.7416,10.7416,72300.0
2008-03-10 14:10:00,17.15,17.22,17.14,17.16,77000.0,10.7478,10.7917,10.7416,10.7541,77000.0
2008-03-10 14:20:00,17.15,17.19,17.1,17.17,90700.0,10.7478,10.7729,10.7165,10.7604,90700.0
2008-03-10 14:30:00,17.18,17.26,17.17,17.24,129700.0,10.7666,10.8168,10.7604,10.8042,129700.0
2008-03-10 14:40:00,17.24,17.25,17.2,17.21,32200.0,10.8042,10.8105,10.7792,10.7854,32200.0
2008-03-10 14:50:00,17.21,17.25,17.19,17.21,27700.0,10.7854,10.8105,10.7729,10.7854,27700.0
2008-03-10 15:00:00,17.21,17.24,17.19,17.24,40300.0,10.7854,10.8042,10.7729,10.8042,40300.0
2008-03-10 15:10:00,17.24,17.26,17.18,17.2,76300.0,10.8042,10.8168,10.7666,10.7792,76300.0
2008-03-10 15:20:00,17.21,17.26,17.17,17.21,106800.0,10.7854,10.8168,10.7604,10.7854,106800.0
2008-03-10 15:30:00,17.21,17.24,17.17,17.18,94900.0,10.7854,10.8042,10.7604,10.7666,94900.0
2008-03-10 15:40:00,17.17,17.18,17.12,17.14,118100.0,10.7604,10.7666,10.729,10.7416,118100.0
2008-03-10 15:50:00,17.14,17.16,17.1,17.14,313400.0,10.7416,10.7541,10.7165,10.7416,313400.0
2008-03-11 09:30:00,17.65,17.84,17.37,17.53,198800.0,11.0612,11.1803,10.8857,10.986,198800.0
2008-03-11 09:40:00,17.51,17.57,17.33,17.39,148500.0,10.9735,11.0111,10.8607,10.8983,148500.0
2008-03-11 09:50:00,17.39,17.42,17.3,17.3,116300.0,10.8983,10.9171,10.8419,10.8419,116300.0
2008-03-11 10:00:00,17.31,17.31,17.15,17.15,179500.0,10.8481,10.8481,10.7478,10.7478,179500.0
2008-03-11 10:10:00,17.16,17.28,17.16,17.27,124700.0,10.7541,10.8293,10.7541,10.823,124700.0
2008-03-11 10:20:00,17.27,17.34,17.26,17.31,98700.0,10.823,10.8669,10.8168,10.8481,98700.0
2008-03-11 10:30:00,17.3,17.32,17.22,17.22,55700.0,10.8419,10.8544,10.7917,10.7917,55700.0
2008-03-11 10:40:00,17.23,17.27,17.17,17.19,114500.0,10.798,10.823,10.7604,10.7729,114500.0
2008-03-11 10:50:00,17.19,17.27,17.18,17.25,96000.0,10.7729,10.823,10.7666,10.8105,96000.0
2008-03-11 11:00:00,17.25,17.27,17.22,17.23,111100.0,10.8105,10.823,10.7917,10.798,111100.0
2008-03-11 11:10:00,17.23,17.24,17.15,17.18,93000.0,10.798,10.8042,10.7478,10.7666,93000.0
2008-03-11 11:20:00,17.17,17.24,17.15,17.19,115500.0,10.7604,10.8042,10.7478,10.7729,115500.0
2008-03-11 11:30:00,17.2,17.2,17.1,17.1,86700.0,10.7792,10.7792,10.7165,10.7165,86700.0
2008-03-11 11:40:00,17.11,17.11,16.98,17.0,179400.0,10.7228,10.7228,10.6413,10.6538,179400.0
2008-03-11 11:50:00,17.0,17.0,16.9,16.94,195500.0,10.6538,10.6538,10.5912,10.6162,195500.0
2008-03-11 12:00:00,16.95,17.08,16.94,17.07,114000.0,10.6225,10.704,10.6162,10.6977,114000.0
2008-03-11 12:10:00,17.07,17.12,17.07,17.09,101400.0,10.6977,10.729,10.6977,10.7102,101400.0
2008-03-11 12:20:00,17.09,17.13,17.06,17.07,80800.0,10.7102,10.7353,10.6914,10.6977,80800.0
2008-03-11 12:30:00,17.09,17.09,17.01,17.01,148600.0,10.7102,10.7102,10.6601,10.6601,148600.0
2008-03-11 12:40:00,17.02,17.03,16.96,16.97,62400.0,10.6664,10.6726,10.6288,10.635,62400.0
2008-03-11 12:50:00,16.97,17.08,16.94,17.08,315200.0,10.635,10.704,10.6162,10.704,315200.0
2008-03-11 13:00:00,17.07,17.1,17.05,17.06,149600.0,10.6977,10.7165,10.6852,10.6914,149600.0
2008-03-11 13:10:00,17.05,17.14,17.05,17.12,141900.0,10.6852,10.7416,10.6852,10.729,141900.0
2008-03-11 13:20:00,17.12,17.15,17.09,17.14,67400.0,10.729,10.7478,10.7102,10.7416,67400.0
2008-03-11 13:30:00,17.14,17.14,17.1,17.13,61700.0,10.7416,10.7416,10.7165,10.7353,61700.0
2008-03-11 13:40:00,17.14,17.16,17.1,17.14,108600.0,10.7416,10.7541,10.7165,10.7416,108600.0
2008-03-11 13:50:00,17.15,17.21,17.13,17.17,92900.0,10.7478,10.7854,10.7353,10.7604,92900.0
2008-03-11 14:00:00,17.18,17.24,17.17,17.22,70700.0,10.7666,10.8042,10.7604,10.7917,70700.0
2008-03-11 14:10:00,17.22,17.23,17.17,17.22,94900.0,10.7917,10.798,10.7604,10.7917,94900.0
2008-03-11 14:20:00,17.23,17.23,17.18,17.18,43800.0,10.798,10.798,10.7666,10.7666,43800.0
2008-03-11 14:30:00,17.18,17.26,17.16,17.25,86100.0,10.7666,10.8168,10.7541,10.8105,86100.0
2008-03-11 14:40:00,17.26,17.27,17.23,17.26,141700.0,10.8168,10.823,10.798,10.8168,141700.0
2008-03-11 14:50:00,17.25,17.33,17.25,17.28,144600.0,10.8105,10.8607,10.8105,10.8293,144600.0
2008-03-11 15:00:00,17.28,17.32,17.05,17.29,271600.0,10.8293,10.8544,10.6852,10.8356,271600.0
2008-03-11 15:10:00,17.29,17.34,17.26,17.33,102700.0,10.8356,10.8669,10.8168,10.8607,102700.0
2008-03-11 15:20:00,17.34,17.37,17.32,17.37,55500.0,10.8669,10.8857,10.8544,10.8857,55500.0
2008-03-11 15:30:00,17.36,17.37,17.28,17.34,166900.0,10.8795,10.8857,10.8293,10.8669,166900.0
2008-03-11 15:40:00,17.33,17.37,17.33,17.37,195400.0,10.8607,10.8857,10.8607,10.8857,195400.0
2008-03-11 15:50:00,17.37,17.56,17.36,17.54,530500.0,10.8857,11.0048,10.8795,10.9923,530500.0
2008-03-12 09:30:00,16.95,17.01,16.31,16.54,552500.0,10.6225,10.6601,10.2214,10.3656,552500.0
2008-03-12 09:40:00,16.54,16.66,16.27,16.4,460800.0,10.3656,10.4408,10.1964,10.2778,460800.0
2008-03-12 09:50:00,16.4,16.46,16.32,16.46,329700.0,10.2778,10.3154,10.2277,10.3154,329700.0
2008-03-12 10:00:00,16.46,16.47,16.34,16.37,411400.0,10.3154,10.3217,10.2402,10.259,411400.0
2008-03-12 10:10:00,16.37,16.41,16.36,16.37,206000.0,10.259,10.2841,10.2528,10.259,206000.0
2008-03-12 10:20:00,16.37,16.41,16.36,16.36,198800.0,10.259,10.2841,10.2528,10.2528,198800.0
2008-03-12 10:30:00,16.36,16.41,16.36,16.38,205700.0,10.2528,10.2841,10.2528,10.2653,205700.0
2008-03-12 10:40:00,16.38,16.38,16.35,16.36,204200.0,10.2653,10.2653,10.2465,10.2528,204200.0
2008-03-12 10:50:00,16.36,16.38,16.36,16.38,61500.0,10.2528,10.2653,10.2528,10.2653,61500.0
2008-03-12 11:00:00,16.39,16.54,16.38,16.51,359400.0,10.2716,10.3656,10.2653,10.3468,359400.0
2008-03-12 11:10:00,16.51,16.64,16.49,16.61,302800.0,10.3468,10.4282,10.3342,10.4094,302800.0
2008-03-12 11:20:00,16.61,16.62,16.53,16.54,112200.0,10.4094,10.4157,10.3593,10.3656,112200.0
2008-03-12 11:30:00,16.53,16.55,16.49,16.54,170500.0,10.3593,10.3718,10.3342,10.3656,170500.0
2008-03-12 11:40:00,16.53,16.55,16.47,16.48,97900.0,10.3593,10.3718,10.3217,10.328,97900.0
2008-03-12 11:50:00,16.47,16.48,16.43,16.43,147200.0,10.3217,10.328,10.2966,10.2966,147200.0
2008-03-12 12:00:00,16.44,16.46,16.43,16.45,93400.0,10.3029,10.3154,10.2966,10.3092,93400.0
2008-03-12 12:10:00,16.45,16.48,16.43,16.43,64400.0,10.3092,10.328,10.2966,10.2966,64400.0
2008-03-12 12:20:00,16.44,16.46,16.41,16.43,108300.0,10.3029,10.3154,10.2841,10.2966,108300.0
2008-03-12 12:30:00,16.44,16.48,16.43,16.46,62200.0,10.3029,10.328,10.2966,10.3154,62200.0
2008-03-12 12:40:00,16.46,16.49,16.37,16.37,190400.0,10.3154,10.3342,10.259,10.259,190400.0
2008-03-12 12:50:00,16.38,16.42,16.37,16.42,49100.0,10.2653,10.2904,10.259,10.2904,49100.0
2008-03-12 13:00:00,16.42,16.48,16.41,16.46,151900.0,10.2904,10.328,10.2841,10.3154,151900.0
2008-03-12 13:10:00,16.46,16.47,16.41,16.41,73500.0,10.3154,10.3217,10.2841,10.2841,73500.0
2008-03-12 13:20:00,16.41,16.46,16.41,16.43,182400.0,10.2841,10.3154,10.2841,10.2966,182400.0
2008-03-12 13:30:00,16.42,16.46,16.41,16.42,780500.0,10.2904,10.3154,10.2841,10.2904,780500.0
2008-03-12 13:40:00,16.41,16.44,16.31,16.33,315700.0,10.2841,10.3029,10.2214,10.234,315700.0
2008-03-12 13:50:00,16.33,16.34,16.29,16.29,174900.0,10.234,10.2402,10.2089,10.2089,174900.0
2008-03-12 14:00:00,16.28,16.32,16.17,16.19,421300.0,10.2026,10.2277,10.1337,10.1462,421300.0
2008-03-12 14:10:00,16.19,16.24,16.1,16.24,202100.0,10.1462,10.1776,10.0898,10.1776,202100.0
2008-03-12 14:20:00,16.24,16.26,16.2,16.22,87000.0,10.1776,10.1901,10.1525,10.165,87000.0
2008-03-12 14:30:00,16.22,16.22,16.18,16.18,194600.0,10.165,10.165,10.14,10.14,194600.0
2008-03-12 14:40:00,16.18,16.24,16.18,16.22,257700.0,10.14,10.1776,10.14,10.165,257700.0
2008-03-12 14:50:00,16.22,16.22,16.15,16.17,118500.0,10.165,10.165,10.1211,10.1337,118500.0
2008-03-12 15:00:00,16.17,16.17,16.11,16.11,171400.0,10.1337,10.1337,10.0961,10.0961,171400.0
2008-03-12 15:10:00,16.11,16.11,16.06,16.07,187500.0,10.0961,10.0961,10.0647,10.071,187500.0
2008-03-12 15:20:00,16.06,16.07,16.0,16.0,307500.0,10.0647,10.071,10.0271,10.0271,307500.0
2008-03-12 15:30:00,16.0,16.03,15.99,16.0,415900.0,10.0271,10.0459,10.0209,10.0271,415900.0
2008-03-12 15:40:00,16.0,16.0,15.91,15.97,406600.0,10.0271,10.0271,9.9707,10.0083,406600.0
2008-03-12 15:50:00,15.97,16.04,15.94,15.95,1018900.0,10.0083,10.0522,9.9895,9.9958,1018900.0
2008-03-13 09:30:00,15.77,15.81,15.52,15.58,297400.0,9.883,9.9081,9.7263,9.7639,297400.0
2008-03-13 09:40:00,15.59,15.62,15.5,15.53,263700.0,9.7702,9.789,9.7138,9.7326,263700.0
2008-03-13 09:50:00,15.53,15.62,15.4,15.51,253300.0,9.7326,9.789,9.6511,9.7201,253300.0
2008-03-13 10:00:00,15.51,15.58,15.47,15.56,237700.0,9.7201,9.7639,9.695,9.7514,237700.0
2008-03-13 10:10:00,15.56,15.58,15.49,15.57,343300.0,9.7514,9.7639,9.7075,9.7577,343300.0
2008-03-13 10:20:00,15.56,15.57,15.42,15.46,184600.0,9.7514,9.7577,9.6637,9.6887,184600.0
2008-03-13 10:30:00,15.46,15.5,15.42,15.43,192300.0,9.6887,9.7138,9.6637,9.6699,192300.0
2008-03-13 10:40:00,15.43,15.69,15.42,15.64,353600.0,9.6699,9.8329,9.6637,9.8015,353600.0
2008-03-13 10:50:00,15.64,15.66,15.56,15.58,288800.0,9.8015,9.8141,9.7514,9.7639,288800.0
2008-03-13 11:00:00,15.58,15.71,15.57,15.68,293200.0,9.7639,9.8454,9.7577,9.8266,293200.0
2008-03-13 11:10:00,15.67,15.77,15.63,15.65,368900.0,9.8203,9.883,9.7953,9.8078,368900.0
2008-03-13 11:20:00,15.65,15.81,15.64,15.73,608300.0,9.8078,9.9081,9.8015,9.8579,608300.0
2008-03-13 11:30:00,15.72,15.72,15.66,15.7,239300.0,9.8517,9.8517,9.8141,9.8391,239300.0
2008-03-13 11:40:00,15.71,15.78,15.7,15.77,234700.0,9.8454,9.8893,9.8391,9.883,234700.0
2008-03-13 11:50:00,15.77,15.85,15.76,15.82,133400.0,9.883,9.9331,9.8767,9.9143,133400.0
2008-03-13 12:00:00,15.82,15.94,15.82,15.84,206500.0,9.9143,9.9895,9.9143,9.9269,206500.0
2008-03-13 12:10:00,15.84,15.88,15.74,15.75,209200.0,9.9269,9.9519,9.8642,9.8705,209200.0
2008-03-13 12:20:00,15.75,15.79,15.7,15.78,112100.0,9.8705,9.8955,9.8391,9.8893,112100.0
2008-03-13 12:30:00,15.78,15.86,15.77,15.83,169300.0,9.8893,9.9394,9.883,9.9206,169300.0
2008-03-13 12:40:00,15.83,15.85,15.77,15.79,179500.0,9.9206,9.9331,9.883,9.8955,179500.0
2008-03-13 12:50:00,15.79,15.85,15.78,15.83,104900.0,9.8955,9.9331,9.8893,9.9206,104900.0
2008-03-13 13:00:00,15.84,15.92,15.79,15.87,194600.0,9.9269,9.977,9.8955,9.9457,194600.0
2008-03-13 13:10:00,15.87,15.88,15.81,15.88,128300.0,9.9457,9.9519,9.9081,9.9519,128300.0
2008-03-13 13:20:00,15.88,16.01,15.85,15.97,195500.0,9.9519,10.0334,9.9331,10.0083,195500.0
2008-03-13 13:30:00,15.98,15.99,15.92,15.93,94400.0,10.0146,10.0209,9.977,9.9833,94400.0
2008-03-13 13:40:00,15.94,15.94,15.86,15.87,104100.0,9.9895,9.9895,9.9394,9.9457,104100.0
2008-03-13 13:50:00,15.87,15.99,15.86,15.9,82900.0,9.9457,10.0209,9.9394,9.9645,82900.0
2008-03-13 14:00:00,15.9,16.0,15.89,15.97,181800.0,9.9645,10.0271,9.9582,10.0083,181800.0
2008-03-13 14:10:00,15.97,16.0,15.89,15.93,145800.0,10.0083,10.0271,9.9582,9.9833,145800.0
2008-03-13 14:20:00,15.92,15.99,15.84,15.97,223500.0,9.977,10.0209,9.9269,10.0083,223500.0
2008-03-13 14:30:00,15.97,15.99,15.89,15.91,190700.0,10.0083,10.0209,9.9582,9.9707,190700.0
2008-03-13 14:40:00,15.9,15.92,15.86,15.9,105400.0,9.9645,9.977,9.9394,9.9645,105400.0
2008-03-13 14:50:00,15.9,15.96,15.88,15.95,92400.0,9.9645,10.0021,9.9519,9.9958,92400.0
2008-03-13 15:00:00,15.95,15.99,15.88,15.95,195500.0,9.9958,10.0209,9.9519,9.9958,195500.0
2008-03-13 15:10:00,15.94,15.98,15.9,15.91,97200.0,9.9895,10.0146,9.9645,9.9707,97200.0
2008-03-13 15:20:00,15.92,15.97,15.86,15.92,166200.0,9.977,10.0083,9.9394,9.977,166200.0
2008-03-13 15:30:00,15.92,15.97,15.88,15.96,165700.0,9.977,10.0083,9.9519,10.0021,165700.0
2008-03-13 15:40:00,15.97,15.99,15.85,15.85,170000.0,10.0083,10.0209,9.9331,9.9331,170000.0
2008-03-13 15:50:00,15.85,15.89,15.83,15.85,390200.0,9.9331,9.9582,9.9206,9.9331,390200.0
2008-03-14 09:30:00,15.84,16.0,15.71,15.96,179300.0,9.9269,10.0271,9.8454,10.0021,179300.0
2008-03-14 09:40:00,15.95,16.0,15.63,15.75,245900.0,9.9958,10.0271,9.7953,9.8705,245900.0
2008-03-14 09:50:00,15.75,15.88,15.3,15.31,285400.0,9.8705,9.9519,9.5885,9.5947,285400.0
2008-03-14 10:00:00,15.3,15.55,15.16,15.54,576000.0,9.5885,9.7451,9.5007,9.7389,576000.0
2008-03-14 10:10:00,15.54,15.73,15.43,15.64,511300.0,9.7389,9.8579,9.6699,9.8015,511300.0
2008-03-14 10:20:00,15.65,15.67,15.53,15.63,352500.0,9.8078,9.8203,9.7326,9.7953,352500.0
2008-03-14 10:30:00,15.63,15.67,15.48,15.48,210800.0,9.7953,9.8203,9.7013,9.7013,210800.0
2008-03-14 10:40:00,15.47,15.5,15.37,15.45,202400.0,9.695,9.7138,9.6323,9.6825,202400.0
2008-03-14 10:50:00,15.45,15.63,15.42,15.61,192800.0,9.6825,9.7953,9.6637,9.7827,192800.0
2008-03-14 11:00:00,15.6,15.68,15.57,15.66,126000.0,9.7765,9.8266,9.7577,9.8141,126000.0
2008-03-14 11:10:00,15.65,15.68,15.6,15.66,184300.0,9.8078,9.8266,9.7765,9.8141,184300.0
2008-03-14 11:20:00,15.65,15.72,15.62,15.71,137600.0,9.8078,9.8517,9.789,9.8454,137600.0
2008-03-14 11:30:00,15.7,15.75,15.66,15.72,120100.0,9.8391,9.8705,9.8141,9.8517,120100.0
2008-03-14 11:40:00,15.73,15.83,15.7,15.81,126400.0,9.8579,9.9206,9.8391,9.9081,126400.0
2008-03-14 11:50:00,15.81,15.81,15.64,15.67,72800.0,9.9081,9.9081,9.8015,9.8203,72800.0
2008-03-14 12:00:00,15.68,15.73,15.67,15.71,50500.0,9.8266,9.8579,9.8203,9.8454,50500.0
2008-03-14 12:10:00,15.71,15.77,15.7,15.77,72500.0,9.8454,9.883,9.8391,9.883,72500.0
2008-03-14 12:20:00,15.76,15.8,15.72,15.76,97600.0,9.8767,9.9018,9.8517,9.8767,97600.0
2008-03-14 12:30:00,15.76,15.79,15.74,15.75,93300.0,9.8767,9.8955,9.8642,9.8705,93300.0
2008-03-14 12:40:00,15.75,15.79,15.64,15.78,152700.0,9.8705,9.8955,9.8015,9.8893,152700.0
2008-03-14 12:50:00,15.79,15.83,15.68,15.72,141000.0,9.8955,9.9206,9.8266,9.8517,141000.0
2008-03-14 13:00:00,15.72,15.73,15.63,15.7,100800.0,9.8517,9.8579,9.7953,9.8391,100800.0
2008-03-14 13:10:00,15.69,15.78,15.66,15.71,127100.0,9.8329,9.8893,9.8141,9.8454,127100.0
2008-03-14 13:20:00,15.72,15.75,15.69,15.71,107000.0,9.8517,9.8705,9.8329,9.8454,107000.0
2008-03-14 13:30:00,15.72,15.76,15.66,15.72,180800.0,9.8517,9.8767,9.8141,9.8517,180800.0
2008-03-14 13:40:00,15.72,15.78,15.69,15.71,144900.0,9.8517,9.8893,9.8329,9.8454,144900.0
2008-03-14 13:50:00,15.7,15.72,15.64,15.65,200600.0,9.8391,9.8517,9.8015,9.8078,200600.0
2008-03-14 14:00:00,15.64,15.66,15.59,15.59,387800.0,9.8015,9.8141,9.7702,9.7702,387800.0
2008-03-14 14:10:00,15.59,15.61,15.53,15.55,207300.0,9.7702,9.7827,9.7326,9.7451,207300.0
2008-03-14 14:20:00,15.54,15.55,15.4,15.42,222500.0,9.7389,9.7451,9.6511,9.6637,222500.0
2008-03-14 14:30:00,15.42,15.44,15.38,15.39,218200.0,9.6637,9.6762,9.6386,9.6449,218200.0
2008-03-14 14:40:00,15.39,15.51,15.39,15.41,236700.0,9.6449,9.7201,9.6449,9.6574,236700.0
2008-03-14 14:50:00,15.42,15.53,15.42,15.49,294300.0,9.6637,9.7326,9.6637,9.7075,294300.0
2008-03-14 15:00:00,15.5,15.52,15.46,15.5,271400.0,9.7138,9.7263,9.6887,9.7138,271400.0
2008-03-14 15:10:00,15.49,15.64,15.48,15.6,423300.0,9.7075,9.8015,9.7013,9.7765,423300.0
2008-03-14 15:20:00,15.6,15.69,15.57,15.64,348400.0,9.7765,9.8329,9.7577,9.8015,348400.0
2008-03-14 15:30:00,15.64,15.66,15.54,15.56,382100.0,9.8015,9.8141,9.7389,9.7514,382100.0
2008-03-14 15:40:00,15.56,15.56,15.44,15.47,293400.0,9.7514,9.7514,9.6762,9.695,293400.0
2008-03-14 15:50:00,15.48,15.54,15.42,15.47,546000.0,9.7013,9.7389,9.6637,9.695,546000.0
2008-03-17 09:30:00,15.13,15.2,15.0,15.0,238100.0,9.4819,9.5258,9.4004,9.4004,238100.0
2008-03-17 09:40:00,15.01,15.19,15.0,15.18,231100.0,9.4067,9.5195,9.4004,9.5133,231100.0
2008-03-17 09:50:00,15.18,16.43,15.17,15.6,727900.0,9.5133,10.2966,9.507,9.7765,727900.0
2008-03-17 10:00:00,15.61,15.68,15.56,15.59,225500.0,9.7827,9.8266,9.7514,9.7702,225500.0
2008-03-17 10:10:00,15.59,15.6,15.56,15.56,150000.0,9.7702,9.7765,9.7514,9.7514,150000.0
2008-03-17 10:20:00,15.57,15.6,15.54,15.58,283900.0,9.7577,9.7765,9.7389,9.7639,283900.0
2008-03-17 10:30:00,15.58,15.6,15.5,15.58,197600.0,9.7639,9.7765,9.7138,9.7639,197600.0
2008-03-17 10:40:00,15.59,15.65,15.52,15.6,153700.0,9.7702,9.8078,9.7263,9.7765,153700.0
2008-03-17 10:50:00,15.59,15.8,15.52,15.56,280000.0,9.7702,9.9018,9.7263,9.7514,280000.0
2008-03-17 11:00:00,15.56,15.6,15.49,15.52,99100.0,9.7514,9.7765,9.7075,9.7263,99100.0
2008-03-17 11:10:00,15.52,15.55,15.46,15.52,135600.0,9.7263,9.7451,9.6887,9.7263,135600.0
2008-03-17 11:20:00,15.52,15.57,15.48,15.5,116500.0,9.7263,9.7577,9.7013,9.7138,116500.0
2008-03-17 11:30:00,15.51,15.53,15.47,15.5,267600.0,9.7201,9.7326,9.695,9.7138,267600.0
2008-03-17 11:40:00,15.5,15.52,15.45,15.5,164800.0,9.7138,9.7263,9.6825,9.7138,164800.0
2008-03-17 11:50:00,15.49,15.5,15.41,15.46,86600.0,9.7075,9.7138,9.6574,9.6887,86600.0
2008-03-17 12:00:00,15.45,15.54,15.42,15.53,213600.0,9.6825,9.7389,9.6637,9.7326,213600.0
2008-03-17 12:10:00,15.52,15.55,15.48,15.55,108800.0,9.7263,9.7451,9.7013,9.7451,108800.0
2008-03-17 12:20:00,15.55,15.57,15.49,15.54,116100.0,9.7451,9.7577,9.7075,9.7389,116100.0
2008-03-17 12:30:00,15.54,15.65,15.5,15.59,232400.0,9.7389,9.8078,9.7138,9.7702,232400.0
2008-03-17 12:40:00,15.6,15.62,15.57,15.58,108000.0,9.7765,9.789,9.7577,9.7639,108000.0
2008-03-17 12:50:00,15.59,15.6,15.56,15.56,127400.0,9.7702,9.7765,9.7514,9.7514,127400.0
2008-03-17 13:00:00,15.56,15.58,15.49,15.52,88900.0,9.7514,9.7639,9.7075,9.7263,88900.0
2008-03-17 13:10:00,15.52,15.55,15.48,15.5,198000.0,9.7263,9.7451,9.7013,9.7138,198000.0
2008-03-17 13:20:00,15.5,15.59,15.48,15.55,198500.0,9.7138,9.7702,9.7013,9.7451,198500.0
2008-03-17 13:30:00,15.55,15.55,15.49,15.49,136600.0,9.7451,9.7451,9.7075,9.7075,136600.0
2008-03-17 13:40:00,15.5,15.61,15.5,15.58,162600.0,9.7138,9.7827,9.7138,9.7639,162600.0
2008-03-17 13:50:00,15.58,15.66,15.55,15.65,178400.0,9.7639,9.8141,9.7451,9.8078,178400.0
2008-03-17 14:00:00,15.65,15.78,15.61,15.72,380300.0,9.8078,9.8893,9.7827,9.8517,380300.0
2008-03-17 14:10:00,15.7,15.73,15.62,15.63,132400.0,9.8391,9.8579,9.789,9.7953,132400.0
2008-03-17 14:20:00,15.64,15.68,15.58,15.59,72300.0,9.8015,9.8266,9.7639,9.7702,72300.0
2008-03-17 14:30:00,15.59,15.66,15.54,15.65,118800.0,9.7702,9.8141,9.7389,9.8078,118800.0
2008-03-17 14:40:00,15.65,15.74,15.64,15.65,127400.0,9.8078,9.8642,9.8015,9.8078,127400.0
2008-03-17 14:50:00,15.65,15.79,15.65,15.71,144900.0,9.8078,9.8955,9.8078,9.8454,144900.0
2008-03-17 15:00:00,15.7,15.74,15.64,15.65,221800.0,9.8391,9.8642,9.8015,9.8078,221800.0
2008-03-17 15:10:00,15.65,15.67,15.6,15.65,153800.0,9.8078,9.8203,9.7765,9.8078,153800.0
2008-03-17 15:20:00,15.64,15.78,15.63,15.63,167400.0,9.8015,9.8893,9.7953,9.7953,167400.0
2008-03-17 15:30:00,15.64,15.8,15.63,15.74,244900.0,9.8015,9.9018,9.7953,9.8642,244900.0
2008-03-17 15:40:00,15.73,15.84,15.7,15.82,297400.0,9.8579,9.9269,9.8391,9.9143,297400.0
2008-03-17 15:50:00,15.81,15.82,15.6,15.6,338500.0,9.9081,9.9143,9.7765,9.7765,338500.0
2008-03-18 09:30:00,15.97,16.19,15.87,16.01,154200.0,10.0083,10.1462,9.9457,10.0334,154200.0
2008-03-18 09:40:00,16.01,16.04,15.9,15.99,164800.0,10.0334,10.0522,9.9645,10.0209,164800.0
2008-03-18 09:50:00,15.99,16.0,15.87,15.98,99800.0,10.0209,10.0271,9.9457,10.0146,99800.0
2008-03-18 10:00:00,15.98,16.01,15.93,15.93,94100.0,10.0146,10.0334,9.9833,9.9833,94100.0
2008-03-18 10:10:00,15.93,15.93,15.82,15.84,138400.0,9.9833,9.9833,9.9143,9.9269,138400.0
2008-03-18 10:20:00,15.83,15.84,15.79,15.82,95900.0,9.9206,9.9269,9.8955,9.9143,95900.0
2008-03-18 10:30:00,15.81,15.85,15.77,15.81,141400.0,9.9081,9.9331,9.883,9.9081,141400.0
2008-03-18 10:40:00,15.81,15.98,15.81,15.96,137500.0,9.9081,10.0146,9.9081,10.0021,137500.0
2008-03-18 10:50:00,15.96,16.05,15.96,16.01,230700.0,10.0021,10.0585,10.0021,10.0334,230700.0
2008-03-18 11:00:00,16.0,16.1,15.97,15.97,102500.0,10.0271,10.0898,10.0083,10.0083,102500.0
2008-03-18 11:10:00,15.96,15.97,15.92,15.95,88200.0,10.0021,10.0083,9.977,9.9958,88200.0
2008-03-18 11:20:00,15.95,15.96,15.93,15.95,102300.0,9.9958,10.0021,9.9833,9.9958,102300.0
2008-03-18 11:30:00,15.94,15.99,15.93,15.93,139400.0,9.9895,10.0209,9.9833,9.9833,139400.0
2008-03-18 11:40:00,15.93,15.97,15.92,15.97,66200.0,9.9833,10.0083,9.977,10.0083,66200.0
2008-03-18 11:50:00,15.97,15.99,15.92,15.92,125500.0,10.0083,10.0209,9.977,9.977,125500.0
2008-03-18 12:00:00,15.93,16.01,15.92,16.01,123400.0,9.9833,10.0334,9.977,10.0334,123400.0
2008-03-18 12:10:00,16.01,16.06,16.01,16.05,82100.0,10.0334,10.0647,10.0334,10.0585,82100.0
2008-03-18 12:20:00,16.05,16.08,16.04,16.07,75600.0,10.0585,10.0773,10.0522,10.071,75600.0
2008-03-18 12:30:00,16.08,16.14,16.07,16.13,114300.0,10.0773,10.1149,10.071,10.1086,114300.0
2008-03-18 12:40:00,16.12,16.13,16.1,16.1,73900.0,10.1023,10.1086,10.0898,10.0898,73900.0
2008-03-18 12:50:00,16.1,16.15,16.09,16.12,97500.0,10.0898,10.1211,10.0835,10.1023,97500.0
2008-03-18 13:00:00,16.12,16.12,16.08,16.09,50400.0,10.1023,10.1023,10.0773,10.0835,50400.0
2008-03-18 13:10:00,16.1,16.15,16.09,16.15,110700.0,10.0898,10.1211,10.0835,10.1211,110700.0
2008-03-18 13:20:00,16.14,16.15,16.11,16.11,58900.0,10.1149,10.1211,10.0961,10.0961,58900.0
2008-03-18 13:30:00,16.12,16.12,16.07,16.08,101200.0,10.1023,10.1023,10.071,10.0773,101200.0
2008-03-18 13:40:00,16.07,16.08,16.03,16.04,142200.0,10.071,10.0773,10.0459,10.0522,142200.0
2008-03-18 13:50:00,16.04,16.08,16.03,16.06,81900.0,10.0522,10.0773,10.0459,10.0647,81900.0
2008-03-18 14:00:00,16.06,16.07,16.0,16.06,118900.0,10.0647,10.071,10.0271,10.0647,118900.0
2008-03-18 14:10:00,16.06,16.11,15.85,16.09,287200.0,10.0647,10.0961,9.9331,10.0835,287200.0
2008-03-18 14:20:00,16.08,16.08,15.89,15.93,251100.0,10.0773,10.0773,9.9582,9.9833,251100.0
2008-03-18 14:30:00,15.93,15.94,15.81,15.89,277800.0,9.9833,9.9895,9.9081,9.9582,277800.0
2008-03-18 14:40:00,15.88,16.04,15.82,16.04,267300.0,9.9519,10.0522,9.9143,10.0522,267300.0
2008-03-18 14:50:00,16.05,16.23,16.04,16.2,306800.0,10.0585,10.1713,10.0522,10.1525,306800.0
2008-03-18 15:00:00,16.2,16.23,16.12,16.17,223600.0,10.1525,10.1713,10.1023,10.1337,223600.0
2008-03-18 15:10:00,16.17,16.19,16.08,16.11,183200.0,10.1337,10.1462,10.0773,10.0961,183200.0
2008-03-18 15:20:00,16.11,16.19,16.11,16.17,215100.0,10.0961,10.1462,10.0961,10.1337,215100.0
2008-03-18 15:30:00,16.17,16.2,16.12,16.18,182000.0,10.1337,10.1525,10.1023,10.14,182000.0
2008-03-18 15:40:00,16.18,16.25,16.18,16.21,344900.0,10.14,10.1838,10.14,10.1588,344900.0
2008-03-18 15:50:00,16.2,16.31,16.2,16.3,428700.0,10.1525,10.2214,10.1525,10.2152,428700.0
2008-03-19 09:30:00,16.45,16.49,16.32,16.4,202800.0,10.3092,10.3342,10.2277,10.2778,202800.0
2008-03-19 09:40:00,16.4,16.42,16.37,16.39,238200.0,10.2778,10.2904,10.259,10.2716,238200.0
2008-03-19 09:50:00,16.38,16.4,16.24,16.3,365300.0,10.2653,10.2778,10.1776,10.2152,365300.0
2008-03-19 10:00:00,16.29,16.36,16.26,16.26,338800.0,10.2089,10.2528,10.1901,10.1901,338800.0
2008-03-19 10:10:00,16.28,16.31,16.19,16.21,129100.0,10.2026,10.2214,10.1462,10.1588,129100.0
2008-03-19 10:20:00,16.2,16.31,16.2,16.27,206500.0,10.1525,10.2214,10.1525,10.1964,206500.0
2008-03-19 10:30:00,16.26,16.26,16.14,16.21,226000.0,10.1901,10.1901,10.1149,10.1588,226000.0
2008-03-19 10:40:00,16.22,16.26,16.16,16.25,55100.0,10.165,10.1901,10.1274,10.1838,55100.0
2008-03-19 10:50:00,16.26,16.31,16.26,16.3,117400.0,10.1901,10.2214,10.1901,10.2152,117400.0
2008-03-19 11:00:00,16.31,16.4,16.29,16.33,131500.0,10.2214,10.2778,10.2089,10.234,131500.0
2008-03-19 11:10:00,16.33,16.35,16.31,16.31,76000.0,10.234,10.2465,10.2214,10.2214,76000.0
2008-03-19 11:20:00,16.32,16.38,16.31,16.35,87000.0,10.2277,10.2653,10.2214,10.2465,87000.0
2008-03-19 11:30:00,16.36,16.38,16.31,16.36,97300.0,10.2528,10.2653,10.2214,10.2528,97300.0
2008-03-19 11:40:00,16.36,16.38,16.33,16.35,63900.0,10.2528,10.2653,10.234,10.2465,63900.0
2008-03-19 11:50:00,16.34,16.4,16.33,16.34,66300.0,10.2402,10.2778,10.234,10.2402,66300.0
2008-03-19 12:00:00,16.34,16.37,16.29,16.36,68300.0,10.2402,10.259,10.2089,10.2528,68300.0
2008-03-19 12:10:00,16.37,16.38,16.33,16.37,57600.0,10.259,10.2653,10.234,10.259,57600.0
2008-03-19 12:20:00,16.37,16.38,16.27,16.28,122500.0,10.259,10.2653,10.1964,10.2026,122500.0
2008-03-19 12:30:00,16.28,16.29,16.21,16.24,83300.0,10.2026,10.2089,10.1588,10.1776,83300.0
2008-03-19 12:40:00,16.24,16.24,16.18,16.21,82500.0,10.1776,10.1776,10.14,10.1588,82500.0
2008-03-19 12:50:00,16.22,16.3,16.21,16.21,114900.0,10.165,10.2152,10.1588,10.1588,114900.0
2008-03-19 13:00:00,16.21,16.24,16.15,16.21,52000.0,10.1588,10.1776,10.1211,10.1588,52000.0
2008-03-19 13:10:00,16.22,16.26,16.18,16.25,62700.0,10.165,10.1901,10.14,10.1838,62700.0
2008-03-19 13:20:00,16.25,16.29,16.18,16.21,121500.0,10.1838,10.2089,10.14,10.1588,121500.0
2008-03-19 13:30:00,16.21,16.22,16.05,16.11,113400.0,10.1588,10.165,10.0585,10.0961,113400.0
2008-03-19 13:40:00,16.1,16.16,16.08,16.12,117000.0,10.0898,10.1274,10.0773,10.1023,117000.0
2008-03-19 13:50:00,16.12,16.13,16.02,16.06,203000.0,10.1023,10.1086,10.0397,10.0647,203000.0
2008-03-19 14:00:00,16.06,16.11,16.01,16.05,119100.0,10.0647,10.0961,10.0334,10.0585,119100.0
2008-03-19 14:10:00,16.04,16.12,16.03,16.08,206300.0,10.0522,10.1023,10.0459,10.0773,206300.0
2008-03-19 14:20:00,16.09,16.14,16.07,16.07,100900.0,10.0835,10.1149,10.071,10.071,100900.0
2008-03-19 14:30:00,16.08,16.09,15.98,15.99,175300.0,10.0773,10.0835,10.0146,10.0209,175300.0
2008-03-19 14:40:00,15.98,16.03,15.94,16.01,120300.0,10.0146,10.0459,9.9895,10.0334,120300.0
2008-03-19 14:50:00,16.01,16.11,15.99,16.08,138600.0,10.0334,10.0961,10.0209,10.0773,138600.0
2008-03-19 15:00:00,16.08,16.14,16.02,16.11,138500.0,10.0773,10.1149,10.0397,10.0961,138500.0
2008-03-19 15:10:00,16.11,16.14,16.02,16.04,123600.0,10.0961,10.1149,10.0397,10.0522,123600.0
2008-03-19 15:20:00,16.03,16.07,15.96,15.98,167100.0,10.0459,10.071,10.0021,10.0146,167100.0
2008-03-19 15:30:00,15.98,16.03,15.93,15.93,233600.0,10.0146,10.0459,9.9833,9.9833,233600.0
2008-03-19 15:40:00,15.92,16.02,15.91,15.96,224400.0,9.977,10.0397,9.9707,10.0021,224400.0
2008-03-19 15:50:00,15.96,15.99,15.87,15.87,364600.0,10.0021,10.0209,9.9457,9.9457,364600.0
2008-03-20 09:30:00,15.9,16.02,15.9,15.97,853200.0,9.9645,10.0397,9.9645,10.0083,853200.0
2008-03-20 09:40:00,15.97,16.05,15.93,16.03,167300.0,10.0083,10.0585,9.9833,10.0459,167300.0
2008-03-20 09:50:00,16.03,16.03,15.95,15.97,137700.0,10.0459,10.0459,9.9958,10.0083,137700.0
2008-03-20 10:00:00,15.97,16.12,15.96,16.0,196200.0,10.0083,10.1023,10.0021,10.0271,196200.0
2008-03-20 10:10:00,16.0,16.02,15.93,15.94,141400.0,10.0271,10.0397,9.9833,9.9895,141400.0
2008-03-20 10:20:00,15.94,15.96,15.89,15.9,155300.0,9.9895,10.0021,9.9582,9.9645,155300.0
2008-03-20 10:30:00,15.89,15.94,15.85,15.85,119200.0,9.9582,9.9895,9.9331,9.9331,119200.0
2008-03-20 10:40:00,15.85,15.92,15.83,15.9,65900.0,9.9331,9.977,9.9206,9.9645,65900.0
2008-03-20 10:50:00,15.91,16.03,15.91,16.03,81900.0,9.9707,10.0459,9.9707,10.0459,81900.0
2008-03-20 11:00:00,16.03,16.06,16.01,16.05,68400.0,10.0459,10.0647,10.0334,10.0585,68400.0
2008-03-20 11:10:00,16.05,16.07,15.98,16.05,102200.0,10.0585,10.071,10.0146,10.0585,102200.0
2008-03-20 11:20:00,16.05,16.15,16.05,16.1,86100.0,10.0585,10.1211,10.0585,10.0898,86100.0
2008-03-20 11:30:00,16.1,16.11,16.07,16.08,77200.0,10.0898,10.0961,10.071,10.0773,77200.0
2008-03-20 11:40:00,16.08,16.1,16.02,16.03,112000.0,10.0773,10.0898,10.0397,10.0459,112000.0
2008-03-20 11:50:00,16.03,16.06,15.99,16.02,71600.0,10.0459,10.0647,10.0209,10.0397,71600.0
2008-03-20 12:00:00,16.02,16.07,15.96,15.97,184900.0,10.0397,10.071,10.0021,10.0083,184900.0
2008-03-20 12:10:00,15.96,16.03,15.9,16.01,96100.0,10.0021,10.0459,9.9645,10.0334,96100.0
2008-03-20 12:20:00,16.01,16.02,15.94,15.95,61700.0,10.0334,10.0397,9.9895,9.9958,61700.0
2008-03-20 12:30:00,15.95,15.99,15.91,15.93,115800.0,9.9958,10.0209,9.9707,9.9833,115800.0
2008-03-20 12:40:00,15.93,15.97,15.9,15.9,105100.0,9.9833,10.0083,9.9645,9.9645,105100.0
2008-03-20 12:50:00,15.9,15.95,15.88,15.88,138600.0,9.9645,9.9958,9.9519,9.9519,138600.0
2008-03-20 13:00:00,15.88,15.92,15.87,15.91,147100.0,9.9519,9.977,9.9457,9.9707,147100.0
2008-03-20 13:10:00,15.9,15.9,15.87,15.9,43800.0,9.9645,9.9645,9.9457,9.9645,43800.0
2008-03-20 13:20:00,15.9,16.04,15.9,16.03,84900.0,9.9645,10.0522,9.9645,10.0459,84900.0
2008-03-20 13:30:00,16.02,16.08,16.01,16.07,109000.0,10.0397,10.0773,10.0334,10.071,109000.0
2008-03-20 13:40:00,16.07,16.11,16.04,16.04,156600.0,10.071,10.0961,10.0522,10.0522,156600.0
2008-03-20 13:50:00,16.03,16.07,16.01,16.05,92800.0,10.0459,10.071,10.0334,10.0585,92800.0
2008-03-20 14:00:00,16.05,16.08,16.04,16.06,132700.0,10.0585,10.0773,10.0522,10.0647,132700.0
2008-03-20 14:10:00,16.06,16.08,16.03,16.03,107300.0,10.0647,10.0773,10.0459,10.0459,107300.0
2008-03-20 14:20:00,16.03,16.07,16.02,16.07,66500.0,10.0459,10.071,10.0397,10.071,66500.0
2008-03-20 14:30:00,16.07,16.13,16.06,16.12,100700.0,10.071,10.1086,10.0647,10.1023,100700.0
2008-03-20 14:40:00,16.13,16.15,16.06,16.14,92000.0,10.1086,10.1211,10.0647,10.1149,92000.0
2008-03-20 14:50:00,16.14,16.18,16.13,16.17,135400.0,10.1149,10.14,10.1086,10.1337,135400.0
2008-03-20 15:00:00,16.17,16.2,16.15,16.16,126700.0,10.1337,10.1525,10.1211,10.1274,126700.0
2008-03-20 15:10:00,16.16,16.21,16.16,16.21,133800.0,10.1274,10.1588,10.1274,10.1588,133800.0
2008-03-20 15:20:00,16.2,16.22,16.18,16.19,205400.0,10.1525,10.165,10.14,10.1462,205400.0
2008-03-20 15:30:00,16.19,16.2,16.13,16.18,160000.0,10.1462,10.1525,10.1086,10.14,160000.0
2008-03-20 15:40:00,16.18,16.21,16.16,16.18,246500.0,10.14,10.1588,10.1274,10.14,246500.0
2008-03-20 15:50:00,16.18,16.28,15.88,16.26,458400.0,10.14,10.2026,9.9519,10.1901,458400.0
2008-03-24 09:30:00,16.36,16.39,16.2,16.35,167500.0,10.2528,10.2716,10.1525,10.2465,167500.0
2008-03-24 09:40:00,16.35,16.39,16.3,16.34,165000.0,10.2465,10.2716,10.2152,10.2402,165000.0
2008-03-24 09:50:00,16.35,16.49,16.35,16.49,157100.0,10.2465,10.3342,10.2465,10.3342,157100.0
2008-03-24 10:00:00,16.49,16.59,16.45,16.47,284000.0,10.3342,10.3969,10.3092,10.3217,284000.0
2008-03-24 10:10:00,16.47,16.52,16.41,16.43,290700.0,10.3217,10.353,10.2841,10.2966,290700.0
2008-03-24 10:20:00,16.42,16.43,16.31,16.34,129700.0,10.2904,10.2966,10.2214,10.2402,129700.0
2008-03-24 10:30:00,16.33,16.45,16.3,16.44,127300.0,10.234,10.3092,10.2152,10.3029,127300.0
2008-03-24 10:40:00,16.44,16.45,16.37,16.38,103600.0,10.3029,10.3092,10.259,10.2653,103600.0
2008-03-24 10:50:00,16.38,16.38,16.35,16.37,100500.0,10.2653,10.2653,10.2465,10.259,100500.0
2008-03-24 11:00:00,16.37,16.38,16.33,16.33,43300.0,10.259,10.2653,10.234,10.234,43300.0
2008-03-24 11:10:00,16.34,16.38,16.34,16.36,42600.0,10.2402,10.2653,10.2402,10.2528,42600.0
2008-03-24 11:20:00,16.36,16.38,16.35,16.38,56200.0,10.2528,10.2653,10.2465,10.2653,56200.0
2008-03-24 11:30:00,16.38,16.42,16.37,16.42,45100.0,10.2653,10.2904,10.259,10.2904,45100.0
2008-03-24 11:40:00,16.43,16.46,16.38,16.38,68000.0,10.2966,10.3154,10.2653,10.2653,68000.0
2008-03-24 11:50:00,16.38,16.42,16.37,16.41,40700.0,10.2653,10.2904,10.259,10.2841,40700.0
2008-03-24 12:00:00,16.41,16.41,16.34,16.37,93100.0,10.2841,10.2841,10.2402,10.259,93100.0
2008-03-24 12:10:00,16.37,16.41,16.32,16.41,132300.0,10.259,10.2841,10.2277,10.2841,132300.0
2008-03-24 12:20:00,16.41,16.42,16.39,16.42,64200.0,10.2841,10.2904,10.2716,10.2904,64200.0
2008-03-24 12:30:00,16.42,16.43,16.39,16.42,54600.0,10.2904,10.2966,10.2716,10.2904,54600.0
2008-03-24 12:40:00,16.41,16.45,16.41,16.43,40500.0,10.2841,10.3092,10.2841,10.2966,40500.0
2008-03-24 12:50:00,16.42,16.46,16.39,16.4,86200.0,10.2904,10.3154,10.2716,10.2778,86200.0
2008-03-24 13:00:00,16.39,16.41,16.34,16.37,111200.0,10.2716,10.2841,10.2402,10.259,111200.0
2008-03-24 13:10:00,16.38,16.4,16.37,16.38,238100.0,10.2653,10.2778,10.259,10.2653,238100.0
2008-03-24 13:20:00,16.38,16.41,16.37,16.38,77500.0,10.2653,10.2841,10.259,10.2653,77500.0
2008-03-24 13:30:00,16.38,16.4,16.35,16.36,54100.0,10.2653,10.2778,10.2465,10.2528,54100.0
2008-03-24 13:40:00,16.36,16.39,16.36,16.39,57700.0,10.2528,10.2716,10.2528,10.2716,57700.0
2008-03-24 13:50:00,16.39,16.43,16.38,16.41,66000.0,10.2716,10.2966,10.2653,10.2841,66000.0
2008-03-24 14:00:00,16.41,16.41,16.33,16.36,69000.0,10.2841,10.2841,10.234,10.2528,69000.0
2008-03-24 14:10:00,16.35,16.39,16.35,16.39,58400.0,10.2465,10.2716,10.2465,10.2716,58400.0
2008-03-24 14:20:00,16.4,16.45,16.39,16.45,67600.0,10.2778,10.3092,10.2716,10.3092,67600.0
2008-03-24 14:30:00,16.45,16.49,16.43,16.47,112100.0,10.3092,10.3342,10.2966,10.3217,112100.0
2008-03-24 14:40:00,16.48,16.48,16.42,16.43,86300.0,10.328,10.328,10.2904,10.2966,86300.0
2008-03-24 14:50:00,16.43,16.43,16.36,16.38,155300.0,10.2966,10.2966,10.2528,10.2653,155300.0
2008-03-24 15:00:00,16.38,16.4,16.33,16.36,117400.0,10.2653,10.2778,10.234,10.2528,117400.0
2008-03-24 15:10:00,16.37,16.44,16.36,16.41,74700.0,10.259,10.3029,10.2528,10.2841,74700.0
2008-03-24 15:20:00,16.41,16.43,16.36,16.37,170200.0,10.2841,10.2966,10.2528,10.259,170200.0
2008-03-24 15:30:00,16.37,16.38,16.32,16.37,184000.0,10.259,10.2653,10.2277,10.259,184000.0
2008-03-24 15:40:00,16.36,16.41,16.35,16.37,148700.0,10.2528,10.2841,10.2465,10.259,148700.0
2008-03-24 15:50:00,16.37,16.37,16.33,16.37,166200.0,10.259,10.259,10.234,10.259,166200.0
2008-03-25 09:30:00,16.35,16.38,16.07,16.21,129800.0,10.2465,10.2653,10.071,10.1588,129800.0
2008-03-25 09:40:00,16.21,16.28,16.19,16.21,124100.0,10.1588,10.2026,10.1462,10.1588,124100.0
2008-03-25 09:50:00,16.2,16.22,16.1,16.17,142100.0,10.1525,10.165,10.0898,10.1337,142100.0
2008-03-25 10:00:00,16.16,16.19,16.1,16.13,259600.0,10.1274,10.1462,10.0898,10.1086,259600.0
2008-03-25 10:10:00,16.13,16.28,16.13,16.23,119700.0,10.1086,10.2026,10.1086,10.1713,119700.0
2008-03-25 10:20:00,16.23,16.28,16.22,16.24,131700.0,10.1713,10.2026,10.165,10.1776,131700.0
2008-03-25 10:30:00,16.24,16.31,16.22,16.31,101900.0,10.1776,10.2214,10.165,10.2214,101900.0
2008-03-25 10:40:00,16.3,16.37,16.29,16.35,115800.0,10.2152,10.259,10.2089,10.2465,115800.0
2008-03-25 10:50:00,16.34,16.36,16.28,16.32,93000.0,10.2402,10.2528,10.2026,10.2277,93000.0
2008-03-25 11:00:00,16.32,16.39,16.3,16.31,81700.0,10.2277,10.2716,10.2152,10.2214,81700.0
2008-03-25 11:10:00,16.31,16.42,16.3,16.38,151400.0,10.2214,10.2904,10.2152,10.2653,151400.0
2008-03-25 11:20:00,16.38,16.43,16.37,16.41,199300.0,10.2653,10.2966,10.259,10.2841,199300.0
2008-03-25 11:30:00,16.4,16.43,16.38,16.39,105200.0,10.2778,10.2966,10.2653,10.2716,105200.0
2008-03-25 11:40:00,16.38,16.42,16.37,16.38,57000.0,10.2653,10.2904,10.259,10.2653,57000.0
2008-03-25 11:50:00,16.38,16.45,16.36,16.38,78300.0,10.2653,10.3092,10.2528,10.2653,78300.0
2008-03-25 12:00:00,16.38,16.45,16.34,16.45,73100.0,10.2653,10.3092,10.2402,10.3092,73100.0
2008-03-25 12:10:00,16.44,16.48,16.43,16.45,169800.0,10.3029,10.328,10.2966,10.3092,169800.0
2008-03-25 12:20:00,16.45,16.46,16.39,16.43,247100.0,10.3092,10.3154,10.2716,10.2966,247100.0
2008-03-25 12:30:00,16.42,16.44,16.4,16.41,101400.0,10.2904,10.3029,10.2778,10.2841,101400.0
2008-03-25 12:40:00,16.41,16.43,16.38,16.42,277000.0,10.2841,10.2966,10.2653,10.2904,277000.0
2008-03-25 12:50:00,16.41,16.49,16.41,16.45,111600.0,10.2841,10.3342,10.2841,10.3092,111600.0
2008-03-25 13:00:00,16.45,16.47,16.43,16.46,77700.0,10.3092,10.3217,10.2966,10.3154,77700.0
2008-03-25 13:10:00,16.45,16.48,16.43,16.44,115700.0,10.3092,10.328,10.2966,10.3029,115700.0
2008-03-25 13:20:00,16.43,16.49,16.43,16.46,265200.0,10.2966,10.3342,10.2966,10.3154,265200.0
2008-03-25 13:30:00,16.46,16.53,16.46,16.49,132000.0,10.3154,10.3593,10.3154,10.3342,132000.0
2008-03-25 13:40:00,16.49,16.51,16.46,16.51,55500.0,10.3342,10.3468,10.3154,10.3468,55500.0
2008-03-25 13:50:00,16.51,16.57,16.51,16.55,111500.0,10.3468,10.3844,10.3468,10.3718,111500.0
2008-03-25 14:00:00,16.55,16.55,16.49,16.54,88000.0,10.3718,10.3718,10.3342,10.3656,88000.0
2008-03-25 14:10:00,16.53,16.55,16.49,16.52,171100.0,10.3593,10.3718,10.3342,10.353,171100.0
2008-03-25 14:20:00,16.52,16.54,16.44,16.46,322700.0,10.353,10.3656,10.3029,10.3154,322700.0
2008-03-25 14:30:00,16.46,16.46,16.43,16.45,64100.0,10.3154,10.3154,10.2966,10.3092,64100.0
2008-03-25 14:40:00,16.45,16.46,16.4,16.44,82700.0,10.3092,10.3154,10.2778,10.3029,82700.0
2008-03-25 14:50:00,16.44,16.48,16.39,16.4,153200.0,10.3029,10.328,10.2716,10.2778,153200.0
2008-03-25 15:00:00,16.41,16.45,16.39,16.43,100300.0,10.2841,10.3092,10.2716,10.2966,100300.0
2008-03-25 15:10:00,16.43,16.48,16.41,16.46,108100.0,10.2966,10.328,10.2841,10.3154,108100.0
2008-03-25 15:20:00,16.46,16.5,16.45,16.49,90200.0,10.3154,10.3405,10.3092,10.3342,90200.0
2008-03-25 15:30:00,16.49,16.51,16.4,16.43,405500.0,10.3342,10.3468,10.2778,10.2966,405500.0
2008-03-25 15:40:00,16.43,16.48,16.36,16.37,178200.0,10.2966,10.328,10.2528,10.259,178200.0
2008-03-25 15:50:00,16.37,16.45,16.36,16.43,304600.0,10.259,10.3092,10.2528,10.2966,304600.0
2008-03-26 09:30:00,16.26,16.29,16.2,16.29,103700.0,10.1901,10.2089,10.1525,10.2089,103700.0
2008-03-26 09:40:00,16.29,16.33,16.25,16.26,101100.0,10.2089,10.234,10.1838,10.1901,101100.0
2008-03-26 09:50:00,16.26,16.32,16.24,16.26,289100.0,10.1901,10.2277,10.1776,10.1901,289100.0
2008-03-26 10:00:00,16.27,16.34,16.26,16.29,225300.0,10.1964,10.2402,10.1901,10.2089,225300.0
2008-03-26 10:10:00,16.3,16.33,16.23,16.24,134200.0,10.2152,10.234,10.1713,10.1776,134200.0
2008-03-26 10:20:00,16.25,16.3,16.23,16.28,52400.0,10.1838,10.2152,10.1713,10.2026,52400.0
2008-03-26 10:30:00,16.28,16.28,16.2,16.25,75500.0,10.2026,10.2026,10.1525,10.1838,75500.0
2008-03-26 10:40:00,16.26,16.26,16.14,16.14,43500.0,10.1901,10.1901,10.1149,10.1149,43500.0
2008-03-26 10:50:00,16.14,16.15,16.12,16.14,35800.0,10.1149,10.1211,10.1023,10.1149,35800.0
2008-03-26 11:00:00,16.13,16.17,16.12,16.16,46800.0,10.1086,10.1337,10.1023,10.1274,46800.0
2008-03-26 11:10:00,16.16,16.17,16.09,16.11,46000.0,10.1274,10.1337,10.0835,10.0961,46000.0
2008-03-26 11:20:00,16.1,16.16,16.09,16.16,29000.0,10.0898,10.1274,10.0835,10.1274,29000.0
2008-03-26 11:30:00,16.17,16.17,16.15,16.16,12700.0,10.1337,10.1337,10.1211,10.1274,12700.0
2008-03-26 11:40:00,16.15,16.22,16.13,16.22,33900.0,10.1211,10.165,10.1086,10.165,33900.0
2008-03-26 11:50:00,16.22,16.25,16.21,16.21,138500.0,10.165,10.1838,10.1588,10.1588,138500.0
2008-03-26 12:00:00,16.22,16.23,16.21,16.23,24600.0,10.165,10.1713,10.1588,10.1713,24600.0
2008-03-26 12:10:00,16.23,16.23,16.18,16.18,60400.0,10.1713,10.1713,10.14,10.14,60400.0
2008-03-26 12:20:00,16.18,16.2,16.17,16.17,27900.0,10.14,10.1525,10.1337,10.1337,27900.0
2008-03-26 12:30:00,16.18,16.2,16.18,16.19,25500.0,10.14,10.1525,10.14,10.1462,25500.0
2008-03-26 12:40:00,16.19,16.2,16.13,16.18,95500.0,10.1462,10.1525,10.1086,10.14,95500.0
2008-03-26 12:50:00,16.18,16.19,16.1,16.12,75800.0,10.14,10.1462,10.0898,10.1023,75800.0
2008-03-26 13:00:00,16.12,16.17,16.12,16.16,41900.0,10.1023,10.1337,10.1023,10.1274,41900.0
2008-03-26 13:10:00,16.16,16.19,16.15,16.18,36900.0,10.1274,10.1462,10.1211,10.14,36900.0
2008-03-26 13:20:00,16.19,16.2,16.18,16.18,26400.0,10.1462,10.1525,10.14,10.14,26400.0
2008-03-26 13:30:00,16.18,16.18,16.14,16.17,60700.0,10.14,10.14,10.1149,10.1337,60700.0
2008-03-26 13:40:00,16.16,16.17,16.14,16.17,40700.0,10.1274,10.1337,10.1149,10.1337,40700.0
2008-03-26 13:50:00,16.17,16.19,16.16,16.19,27300.0,10.1337,10.1462,10.1274,10.1462,27300.0
2008-03-26 14:00:00,16.19,16.22,16.15,16.22,86300.0,10.1462,10.165,10.1211,10.165,86300.0
2008-03-26 14:10:00,16.21,16.22,16.2,16.21,52400.0,10.1588,10.165,10.1525,10.1588,52400.0
2008-03-26 14:20:00,16.21,16.22,16.14,16.15,60900.0,10.1588,10.165,10.1149,10.1211,60900.0
2008-03-26 14:30:00,16.15,16.2,16.12,16.18,145800.0,10.1211,10.1525,10.1023,10.14,145800.0
2008-03-26 14:40:00,16.19,16.19,16.16,16.19,36000.0,10.1462,10.1462,10.1274,10.1462,36000.0
2008-03-26 14:50:00,16.18,16.3,16.18,16.3,85000.0,10.14,10.2152,10.14,10.2152,85000.0
2008-03-26 15:00:00,16.3,16.33,16.21,16.23,247000.0,10.2152,10.234,10.1588,10.1713,247000.0
2008-03-26 15:10:00,16.23,16.24,16.17,16.22,115500.0,10.1713,10.1776,10.1337,10.165,115500.0
2008-03-26 15:20:00,16.22,16.23,16.16,16.16,142300.0,10.165,10.1713,10.1274,10.1274,142300.0
2008-03-26 15:30:00,16.17,16.24,16.16,16.21,122900.0,10.1337,10.1776,10.1274,10.1588,122900.0
2008-03-26 15:40:00,16.21,16.21,16.14,16.14,175100.0,10.1588,10.1588,10.1149,10.1149,175100.0
2008-03-26 15:50:00,16.15,16.15,16.08,16.11,294500.0,10.1211,10.1211,10.0773,10.0961,294500.0
2008-03-27 09:30:00,16.14,16.34,16.1,16.13,150700.0,10.1149,10.2402,10.0898,10.1086,150700.0
2008-03-27 09:40:00,16.13,16.25,16.13,16.21,135100.0,10.1086,10.1838,10.1086,10.1588,135100.0
2008-03-27 09:50:00,16.21,16.22,16.15,16.19,186700.0,10.1588,10.165,10.1211,10.1462,186700.0
2008-03-27 10:00:00,16.19,16.19,16.14,16.15,125900.0,10.1462,10.1462,10.1149,10.1211,125900.0
2008-03-27 10:10:00,16.15,16.2,16.14,16.15,102100.0,10.1211,10.1525,10.1149,10.1211,102100.0
2008-03-27 10:20:00,16.14,16.14,16.08,16.09,126400.0,10.1149,10.1149,10.0773,10.0835,126400.0
2008-03-27 10:30:00,16.08,16.09,16.02,16.04,177200.0,10.0773,10.0835,10.0397,10.0522,177200.0
2008-03-27 10:40:00,16.03,16.06,16.02,16.04,77800.0,10.0459,10.0647,10.0397,10.0522,77800.0
2008-03-27 10:50:00,16.03,16.08,16.03,16.05,66500.0,10.0459,10.0773,10.0459,10.0585,66500.0
2008-03-27 11:00:00,16.05,16.11,16.05,16.08,76600.0,10.0585,10.0961,10.0585,10.0773,76600.0
2008-03-27 11:10:00,16.08,16.11,16.0,16.11,79200.0,10.0773,10.0961,10.0271,10.0961,79200.0
2008-03-27 11:20:00,16.1,16.14,16.04,16.06,112400.0,10.0898,10.1149,10.0522,10.0647,112400.0
2008-03-27 11:30:00,16.05,16.09,16.03,16.08,43100.0,10.0585,10.0835,10.0459,10.0773,43100.0
2008-03-27 11:40:00,16.09,16.17,16.08,16.15,71400.0,10.0835,10.1337,10.0773,10.1211,71400.0
2008-03-27 11:50:00,16.15,16.17,16.13,16.16,146500.0,10.1211,10.1337,10.1086,10.1274,146500.0
2008-03-27 12:00:00,16.15,16.17,16.13,16.17,91400.0,10.1211,10.1337,10.1086,10.1337,91400.0
2008-03-27 12:10:00,16.16,16.22,16.16,16.21,74200.0,10.1274,10.165,10.1274,10.1588,74200.0
2008-03-27 12:20:00,16.21,16.26,16.19,16.26,53100.0,10.1588,10.1901,10.1462,10.1901,53100.0
2008-03-27 12:30:00,16.25,16.28,16.24,16.26,69400.0,10.1838,10.2026,10.1776,10.1901,69400.0
2008-03-27 12:40:00,16.25,16.28,16.23,16.24,95000.0,10.1838,10.2026,10.1713,10.1776,95000.0
2008-03-27 12:50:00,16.24,16.24,16.19,16.19,71400.0,10.1776,10.1776,10.1462,10.1462,71400.0
2008-03-27 13:00:00,16.19,16.25,16.18,16.24,68800.0,10.1462,10.1838,10.14,10.1776,68800.0
2008-03-27 13:10:00,16.25,16.29,16.23,16.23,74300.0,10.1838,10.2089,10.1713,10.1713,74300.0
2008-03-27 13:20:00,16.23,16.26,16.21,16.26,56700.0,10.1713,10.1901,10.1588,10.1901,56700.0
2008-03-27 13:30:00,16.26,16.26,16.15,16.18,256200.0,10.1901,10.1901,10.1211,10.14,256200.0
2008-03-27 13:40:00,16.18,16.18,16.11,16.16,232500.0,10.14,10.14,10.0961,10.1274,232500.0
2008-03-27 13:50:00,16.16,16.17,16.12,16.13,76800.0,10.1274,10.1337,10.1023,10.1086,76800.0
2008-03-27 14:00:00,16.13,16.15,16.09,16.14,86400.0,10.1086,10.1211,10.0835,10.1149,86400.0
2008-03-27 14:10:00,16.14,16.18,16.13,16.17,73000.0,10.1149,10.14,10.1086,10.1337,73000.0
2008-03-27 14:20:00,16.16,16.25,16.13,16.19,212800.0,10.1274,10.1838,10.1086,10.1462,212800.0
2008-03-27 14:30:00,16.19,16.28,16.18,16.24,67400.0,10.1462,10.2026,10.14,10.1776,67400.0
2008-03-27 14:40:00,16.25,16.29,16.22,16.25,156700.0,10.1838,10.2089,10.165,10.1838,156700.0
2008-03-27 14:50:00,16.25,16.29,16.2,16.2,146200.0,10.1838,10.2089,10.1525,10.1525,146200.0
2008-03-27 15:00:00,16.19,16.25,16.18,16.22,77900.0,10.1462,10.1838,10.14,10.165,77900.0
2008-03-27 15:10:00,16.21,16.27,16.18,16.21,271500.0,10.1588,10.1964,10.14,10.1588,271500.0
2008-03-27 15:20:00,16.2,16.23,16.15,16.19,145000.0,10.1525,10.1713,10.1211,10.1462,145000.0
2008-03-27 15:30:00,16.18,16.2,16.09,16.1,124500.0,10.14,10.1525,10.0835,10.0898,124500.0
2008-03-27 15:40:00,16.1,16.13,16.06,16.09,179500.0,10.0898,10.1086,10.0647,10.0835,179500.0
2008-03-27 15:50:00,16.09,16.09,16.03,16.03,279000.0,10.0835,10.0835,10.0459,10.0459,279000.0
2008-03-28 09:30:00,16.04,16.23,16.03,16.17,69100.0,10.0522,10.1713,10.0459,10.1337,69100.0
2008-03-28 09:40:00,16.17,16.19,16.11,16.17,121700.0,10.1337,10.1462,10.0961,10.1337,121700.0
2008-03-28 09:50:00,16.17,16.25,16.17,16.2,85500.0,10.1337,10.1838,10.1337,10.1525,85500.0
2008-03-28 10:00:00,16.2,16.27,16.17,16.26,53600.0,10.1525,10.1964,10.1337,10.1901,53600.0
2008-03-28 10:10:00,16.27,16.27,16.18,16.2,53700.0,10.1964,10.1964,10.14,10.1525,53700.0
2008-03-28 10:20:00,16.19,16.21,16.18,16.2,115500.0,10.1462,10.1588,10.14,10.1525,115500.0
2008-03-28 10:30:00,16.19,16.2,16.14,16.14,97900.0,10.1462,10.1525,10.1149,10.1149,97900.0
2008-03-28 10:40:00,16.15,16.18,16.12,16.16,61200.0,10.1211,10.14,10.1023,10.1274,61200.0
2008-03-28 10:50:00,16.16,16.18,16.13,16.17,63400.0,10.1274,10.14,10.1086,10.1337,63400.0
2008-03-28 11:00:00,16.17,16.2,16.13,16.16,77800.0,10.1337,10.1525,10.1086,10.1274,77800.0
2008-03-28 11:10:00,16.16,16.18,16.16,16.16,23800.0,10.1274,10.14,10.1274,10.1274,23800.0
2008-03-28 11:20:00,16.16,16.2,16.15,16.19,60700.0,10.1274,10.1525,10.1211,10.1462,60700.0
2008-03-28 11:30:00,16.19,16.2,16.18,16.18,39400.0,10.1462,10.1525,10.14,10.14,39400.0
2008-03-28 11:40:00,16.18,16.2,16.16,16.17,37300.0,10.14,10.1525,10.1274,10.1337,37300.0
2008-03-28 11:50:00,16.17,16.23,16.17,16.21,94500.0,10.1337,10.1713,10.1337,10.1588,94500.0
2008-03-28 12:00:00,16.21,16.23,16.15,16.17,52300.0,10.1588,10.1713,10.1211,10.1337,52300.0
2008-03-28 12:10:00,16.17,16.18,16.14,16.17,39900.0,10.1337,10.14,10.1149,10.1337,39900.0
2008-03-28 12:20:00,16.16,16.24,16.16,16.24,33300.0,10.1274,10.1776,10.1274,10.1776,33300.0
2008-03-28 12:30:00,16.24,16.25,16.21,16.23,34600.0,10.1776,10.1838,10.1588,10.1713,34600.0
2008-03-28 12:40:00,16.22,16.26,16.2,16.22,52200.0,10.165,10.1901,10.1525,10.165,52200.0
2008-03-28 12:50:00,16.23,16.25,16.23,16.23,33600.0,10.1713,10.1838,10.1713,10.1713,33600.0
2008-03-28 13:00:00,16.24,16.26,16.22,16.23,54700.0,10.1776,10.1901,10.165,10.1713,54700.0
2008-03-28 13:10:00,16.23,16.26,16.2,16.21,187300.0,10.1713,10.1901,10.1525,10.1588,187300.0
2008-03-28 13:20:00,16.21,16.21,16.17,16.19,50500.0,10.1588,10.1588,10.1337,10.1462,50500.0
2008-03-28 13:30:00,16.19,16.2,16.13,16.13,88200.0,10.1462,10.1525,10.1086,10.1086,88200.0
2008-03-28 13:40:00,16.13,16.13,16.06,16.1,63700.0,10.1086,10.1086,10.0647,10.0898,63700.0
2008-03-28 13:50:00,16.09,16.1,16.07,16.09,35500.0,10.0835,10.0898,10.071,10.0835,35500.0
2008-03-28 14:00:00,16.09,16.13,16.07,16.09,34200.0,10.0835,10.1086,10.071,10.0835,34200.0
2008-03-28 14:10:00,16.1,16.14,16.09,16.1,71300.0,10.0898,10.1149,10.0835,10.0898,71300.0
2008-03-28 14:20:00,16.1,16.12,16.04,16.05,54400.0,10.0898,10.1023,10.0522,10.0585,54400.0
2008-03-28 14:30:00,16.05,16.08,16.05,16.05,36300.0,10.0585,10.0773,10.0585,10.0585,36300.0
2008-03-28 14:40:00,16.06,16.08,16.05,16.07,26900.0,10.0647,10.0773,10.0585,10.071,26900.0
2008-03-28 14:50:00,16.07,16.09,16.06,16.09,49800.0,10.071,10.0835,10.0647,10.0835,49800.0
2008-03-28 15:00:00,16.08,16.09,16.03,16.04,41400.0,10.0773,10.0835,10.0459,10.0522,41400.0
2008-03-28 15:10:00,16.05,16.05,15.97,15.98,69800.0,10.0585,10.0585,10.0083,10.0146,69800.0
2008-03-28 15:20:00,15.99,16.05,15.98,16.04,65400.0,10.0209,10.0585,10.0146,10.0522,65400.0
2008-03-28 15:30:00,16.04,16.05,16.01,16.05,79400.0,10.0522,10.0585,10.0334,10.0585,79400.0
2008-03-28 15:40:00,16.04,16.05,15.97,16.0,122600.0,10.0522,10.0585,10.0083,10.0271,122600.0
2008-03-28 15:50:00,16.0,16.0,15.94,15.97,206300.0,10.0271,10.0271,9.9895,10.0083,206300.0
2008-03-31 09:30:00,15.99,16.0,15.83,15.85,115600.0,10.0209,10.0271,9.9206,9.9331,115600.0
2008-03-31 09:40:00,15.85,16.03,15.85,16.02,180100.0,9.9331,10.0459,9.9331,10.0397,180100.0
2008-03-31 09:50:00,16.03,16.04,15.96,16.0,70200.0,10.0459,10.0522,10.0021,10.0271,70200.0
2008-03-31 10:00:00,16.01,16.01,15.91,16.0,147700.0,10.0334,10.0334,9.9707,10.0271,147700.0
2008-03-31 10:10:00,16.0,16.02,15.97,16.02,62400.0,10.0271,10.0397,10.0083,10.0397,62400.0
2008-03-31 10:20:00,16.02,16.03,15.93,15.95,42700.0,10.0397,10.0459,9.9833,9.9958,42700.0
2008-03-31 10:30:00,15.95,16.01,15.93,16.01,56700.0,9.9958,10.0334,9.9833,10.0334,56700.0
2008-03-31 10:40:00,16.01,16.01,15.94,16.0,103500.0,10.0334,10.0334,9.9895,10.0271,103500.0
2008-03-31 10:50:00,16.0,16.04,15.99,16.04,72600.0,10.0271,10.0522,10.0209,10.0522,72600.0
2008-03-31 11:00:00,16.04,16.06,16.02,16.05,68900.0,10.0522,10.0647,10.0397,10.0585,68900.0
2008-03-31 11:10:00,16.04,16.05,16.0,16.02,60500.0,10.0522,10.0585,10.0271,10.0397,60500.0
2008-03-31 11:20:00,16.02,16.08,16.02,16.05,48800.0,10.0397,10.0773,10.0397,10.0585,48800.0
2008-03-31 11:30:00,16.05,16.11,16.05,16.08,53400.0,10.0585,10.0961,10.0585,10.0773,53400.0
2008-03-31 11:40:00,16.09,16.15,16.09,16.13,73300.0,10.0835,10.1211,10.0835,10.1086,73300.0
2008-03-31 11:50:00,16.13,16.17,16.12,16.14,54400.0,10.1086,10.1337,10.1023,10.1149,54400.0
2008-03-31 12:00:00,16.13,16.15,16.09,16.12,42800.0,10.1086,10.1211,10.0835,10.1023,42800.0
2008-03-31 12:10:00,16.12,16.12,16.09,16.11,38700.0,10.1023,10.1023,10.0835,10.0961,38700.0
2008-03-31 12:20:00,16.1,16.11,16.07,16.11,52200.0,10.0898,10.0961,10.071,10.0961,52200.0
2008-03-31 12:30:00,16.11,16.16,16.09,16.13,61300.0,10.0961,10.1274,10.0835,10.1086,61300.0
2008-03-31 12:40:00,16.13,16.14,16.1,16.14,86200.0,10.1086,10.1149,10.0898,10.1149,86200.0
2008-03-31 12:50:00,16.13,16.19,16.13,16.18,48500.0,10.1086,10.1462,10.1086,10.14,48500.0
2008-03-31 13:00:00,16.18,16.23,16.18,16.23,35600.0,10.14,10.1713,10.14,10.1713,35600.0
2008-03-31 13:10:00,16.23,16.24,16.22,16.22,37200.0,10.1713,10.1776,10.165,10.165,37200.0
2008-03-31 13:20:00,16.23,16.25,16.22,16.25,49600.0,10.1713,10.1838,10.165,10.1838,49600.0
2008-03-31 13:30:00,16.25,16.28,16.25,16.26,55600.0,10.1838,10.2026,10.1838,10.1901,55600.0
2008-03-31 13:40:00,16.26,16.26,16.22,16.25,83900.0,10.1901,10.1901,10.165,10.1838,83900.0
2008-03-31 13:50:00,16.25,16.27,16.23,16.24,50900.0,10.1838,10.1964,10.1713,10.1776,50900.0
2008-03-31 14:00:00,16.23,16.24,16.19,16.21,229800.0,10.1713,10.1776,10.1462,10.1588,229800.0
2008-03-31 14:10:00,16.21,16.21,16.16,16.16,74800.0,10.1588,10.1588,10.1274,10.1274,74800.0
2008-03-31 14:20:00,16.17,16.21,16.16,16.21,65600.0,10.1337,10.1588,10.1274,10.1588,65600.0
2008-03-31 14:30:00,16.2,16.22,16.18,16.2,132500.0,10.1525,10.165,10.14,10.1525,132500.0
2008-03-31 14:40:00,16.19,16.2,16.14,16.17,55300.0,10.1462,10.1525,10.1149,10.1337,55300.0
2008-03-31 14:50:00,16.17,16.17,16.11,16.17,62100.0,10.1337,10.1337,10.0961,10.1337,62100.0
2008-03-31 15:00:00,16.16,16.17,16.13,16.14,39200.0,10.1274,10.1337,10.1086,10.1149,39200.0
2008-03-31 15:10:00,16.14,16.15,16.09,16.11,86100.0,10.1149,10.1211,10.0835,10.0961,86100.0
2008-03-31 15:20:00,16.11,16.18,16.08,16.1,85900.0,10.0961,10.14,10.0773,10.0898,85900.0
2008-03-31 15:30:00,16.1,16.15,16.08,16.11,87100.0,10.0898,10.1211,10.0773,10.0961,87100.0
2008-03-31 15:40:00,16.11,16.16,16.09,16.13,184300.0,10.0961,10.1274,10.0835,10.1086,184300.0
2008-03-31 15:50:00,16.13,16.15,16.04,16.06,389800.0,10.1086,10.1211,10.0522,10.0647,389800.0
2008-04-01 09:30:00,16.37,16.47,16.27,16.4,488300.0,10.259,10.3217,10.1964,10.2778,488300.0
2008-04-01 09:40:00,16.4,16.56,16.39,16.49,312600.0,10.2778,10.3781,10.2716,10.3342,312600.0
2008-04-01 09:50:00,16.49,16.52,16.46,16.47,301400.0,10.3342,10.353,10.3154,10.3217,301400.0
2008-04-01 10:00:00,16.47,16.5,16.45,16.49,281600.0,10.3217,10.3405,10.3092,10.3342,281600.0
2008-04-01 10:10:00,16.5,16.51,16.47,16.51,132700.0,10.3405,10.3468,10.3217,10.3468,132700.0
2008-04-01 10:20:00,16.51,16.56,16.49,16.56,110200.0,10.3468,10.3781,10.3342,10.3781,110200.0
2008-04-01 10:30:00,16.56,16.63,16.56,16.61,127000.0,10.3781,10.422,10.3781,10.4094,127000.0
2008-04-01 10:40:00,16.62,16.65,16.61,16.63,143000.0,10.4157,10.4345,10.4094,10.422,143000.0
2008-04-01 10:50:00,16.63,16.72,16.62,16.72,197100.0,10.422,10.4784,10.4157,10.4784,197100.0
2008-04-01 11:00:00,16.72,16.73,16.69,16.72,269300.0,10.4784,10.4846,10.4596,10.4784,269300.0
2008-04-01 11:10:00,16.72,16.73,16.68,16.7,96800.0,10.4784,10.4846,10.4533,10.4658,96800.0
2008-04-01 11:20:00,16.7,16.71,16.68,16.7,181600.0,10.4658,10.4721,10.4533,10.4658,181600.0
2008-04-01 11:30:00,16.7,16.73,16.68,16.7,143500.0,10.4658,10.4846,10.4533,10.4658,143500.0
2008-04-01 11:40:00,16.69,16.72,16.66,16.7,104400.0,10.4596,10.4784,10.4408,10.4658,104400.0
2008-04-01 11:50:00,16.7,16.77,16.7,16.75,105200.0,10.4658,10.5097,10.4658,10.4972,105200.0
2008-04-01 12:00:00,16.76,16.8,16.73,16.77,119500.0,10.5034,10.5285,10.4846,10.5097,119500.0
2008-04-01 12:10:00,16.77,16.83,16.76,16.79,296700.0,10.5097,10.5473,10.5034,10.5222,296700.0
2008-04-01 12:20:00,16.79,16.8,16.72,16.73,241300.0,10.5222,10.5285,10.4784,10.4846,241300.0
2008-04-01 12:30:00,16.73,16.75,16.72,16.74,47000.0,10.4846,10.4972,10.4784,10.4909,47000.0
2008-04-01 12:40:00,16.74,16.76,16.74,16.74,193200.0,10.4909,10.5034,10.4909,10.4909,193200.0
2008-04-01 12:50:00,16.74,16.76,16.71,16.75,84900.0,10.4909,10.5034,10.4721,10.4972,84900.0
2008-04-01 13:00:00,16.75,16.77,16.72,16.72,153200.0,10.4972,10.5097,10.4784,10.4784,153200.0
2008-04-01 13:10:00,16.73,16.76,16.72,16.76,76300.0,10.4846,10.5034,10.4784,10.5034,76300.0
2008-04-01 13:20:00,16.75,16.82,16.75,16.81,66200.0,10.4972,10.541,10.4972,10.5348,66200.0
2008-04-01 13:30:00,16.81,16.82,16.77,16.78,73700.0,10.5348,10.541,10.5097,10.516,73700.0
2008-04-01 13:40:00,16.79,16.79,16.74,16.76,62500.0,10.5222,10.5222,10.4909,10.5034,62500.0
2008-04-01 13:50:00,16.77,16.77,16.71,16.72,291900.0,10.5097,10.5097,10.4721,10.4784,291900.0
2008-04-01 14:00:00,16.72,16.73,16.69,16.73,38600.0,10.4784,10.4846,10.4596,10.4846,38600.0
2008-04-01 14:10:00,16.74,16.8,16.74,16.78,73200.0,10.4909,10.5285,10.4909,10.516,73200.0
2008-04-01 14:20:00,16.79,16.9,16.79,16.79,229700.0,10.5222,10.5912,10.5222,10.5222,229700.0
2008-04-01 14:30:00,16.79,16.89,16.78,16.88,245300.0,10.5222,10.5849,10.516,10.5786,245300.0
2008-04-01 14:40:00,16.88,16.89,16.79,16.82,305800.0,10.5786,10.5849,10.5222,10.541,305800.0
2008-04-01 14:50:00,16.82,16.87,16.75,16.75,158400.0,10.541,10.5724,10.4972,10.4972,158400.0
2008-04-01 15:00:00,16.75,16.85,16.75,16.8,389600.0,10.4972,10.5598,10.4972,10.5285,389600.0
2008-04-01 15:10:00,16.81,16.86,16.37,16.85,170200.0,10.5348,10.5661,10.259,10.5598,170200.0
2008-04-01 15:20:00,16.85,16.86,16.78,16.8,377200.0,10.5598,10.5661,10.516,10.5285,377200.0
2008-04-01 15:30:00,16.8,16.82,16.74,16.81,223700.0,10.5285,10.541,10.4909,10.5348,223700.0
2008-04-01 15:40:00,16.81,16.85,16.78,16.81,901400.0,10.5348,10.5598,10.516,10.5348,901400.0
2008-04-01 15:50:00,16.81,16.96,16.81,16.96,908800.0,10.5348,10.6288,10.5348,10.6288,908800.0
2008-04-02 09:30:00,17.0,17.13,16.93,16.96,213900.0,10.6538,10.7353,10.61,10.6288,213900.0
2008-04-02 09:40:00,16.95,16.98,16.92,16.96,229500.0,10.6225,10.6413,10.6037,10.6288,229500.0
2008-04-02 09:50:00,16.96,16.97,16.89,16.9,203800.0,10.6288,10.635,10.5849,10.5912,203800.0
2008-04-02 10:00:00,16.9,16.92,16.87,16.89,461000.0,10.5912,10.6037,10.5724,10.5849,461000.0
2008-04-02 10:10:00,16.88,16.91,16.86,16.86,202900.0,10.5786,10.5974,10.5661,10.5661,202900.0
2008-04-02 10:20:00,16.87,16.99,16.86,16.95,375500.0,10.5724,10.6476,10.5661,10.6225,375500.0
2008-04-02 10:30:00,16.95,17.03,16.95,17.01,323500.0,10.6225,10.6726,10.6225,10.6601,323500.0
2008-04-02 10:40:00,17.0,17.02,16.94,16.94,217200.0,10.6538,10.6664,10.6162,10.6162,217200.0
2008-04-02 10:50:00,16.95,17.01,16.94,17.01,93900.0,10.6225,10.6601,10.6162,10.6601,93900.0
2008-04-02 11:00:00,17.01,17.01,16.95,16.96,68900.0,10.6601,10.6601,10.6225,10.6288,68900.0
2008-04-02 11:10:00,16.95,16.96,16.93,16.93,80900.0,10.6225,10.6288,10.61,10.61,80900.0
2008-04-02 11:20:00,16.94,16.96,16.87,16.91,138700.0,10.6162,10.6288,10.5724,10.5974,138700.0
2008-04-02 11:30:00,16.91,16.99,16.89,16.95,124800.0,10.5974,10.6476,10.5849,10.6225,124800.0
2008-04-02 11:40:00,16.95,17.03,16.93,17.02,114400.0,10.6225,10.6726,10.61,10.6664,114400.0
2008-04-02 11:50:00,17.03,17.04,16.95,16.97,120100.0,10.6726,10.6789,10.6225,10.635,120100.0
2008-04-02 12:00:00,16.97,17.0,16.94,16.95,102600.0,10.635,10.6538,10.6162,10.6225,102600.0
2008-04-02 12:10:00,16.95,16.96,16.92,16.94,98000.0,10.6225,10.6288,10.6037,10.6162,98000.0
2008-04-02 12:20:00,16.95,16.96,16.91,16.92,100100.0,10.6225,10.6288,10.5974,10.6037,100100.0
2008-04-02 12:30:00,16.92,16.95,16.87,16.88,118500.0,10.6037,10.6225,10.5724,10.5786,118500.0
2008-04-02 12:40:00,16.87,16.9,16.87,16.89,45000.0,10.5724,10.5912,10.5724,10.5849,45000.0
2008-04-02 12:50:00,16.88,16.9,16.85,16.89,72600.0,10.5786,10.5912,10.5598,10.5849,72600.0
2008-04-02 13:00:00,16.89,16.91,16.83,16.83,300100.0,10.5849,10.5974,10.5473,10.5473,300100.0
2008-04-02 13:10:00,16.83,16.89,16.83,16.88,56100.0,10.5473,10.5849,10.5473,10.5786,56100.0
2008-04-02 13:20:00,16.88,16.88,16.82,16.85,107500.0,10.5786,10.5786,10.541,10.5598,107500.0
2008-04-02 13:30:00,16.84,16.85,16.75,16.81,137500.0,10.5536,10.5598,10.4972,10.5348,137500.0
2008-04-02 13:40:00,16.81,16.82,16.77,16.8,118500.0,10.5348,10.541,10.5097,10.5285,118500.0
2008-04-02 13:50:00,16.8,16.84,16.79,16.84,67100.0,10.5285,10.5536,10.5222,10.5536,67100.0
2008-04-02 14:00:00,16.84,16.85,16.8,16.84,124800.0,10.5536,10.5598,10.5285,10.5536,124800.0
2008-04-02 14:10:00,16.84,16.86,16.81,16.83,111600.0,10.5536,10.5661,10.5348,10.5473,111600.0
2008-04-02 14:20:00,16.82,16.82,16.77,16.77,74100.0,10.541,10.541,10.5097,10.5097,74100.0
2008-04-02 14:30:00,16.78,16.8,16.71,16.77,135700.0,10.516,10.5285,10.4721,10.5097,135700.0
2008-04-02 14:40:00,16.76,16.79,16.7,16.71,124200.0,10.5034,10.5222,10.4658,10.4721,124200.0
2008-04-02 14:50:00,16.72,16.73,16.67,16.72,376700.0,10.4784,10.4846,10.447,10.4784,376700.0
2008-04-02 15:00:00,16.72,16.72,16.66,16.68,162600.0,10.4784,10.4784,10.4408,10.4533,162600.0
2008-04-02 15:10:00,16.69,16.73,16.67,16.69,156200.0,10.4596,10.4846,10.447,10.4596,156200.0
2008-04-02 15:20:00,16.69,16.73,16.66,16.73,132300.0,10.4596,10.4846,10.4408,10.4846,132300.0
2008-04-02 15:30:00,16.73,16.74,16.65,16.66,146600.0,10.4846,10.4909,10.4345,10.4408,146600.0
2008-04-02 15:40:00,16.65,16.69,16.63,16.68,226300.0,10.4345,10.4596,10.422,10.4533,226300.0
2008-04-02 15:50:00,16.67,16.69,16.63,16.67,229500.0,10.447,10.4596,10.422,10.447,229500.0
2008-04-03 09:30:00,16.72,16.72,16.58,16.59,138700.0,10.4784,10.4784,10.3906,10.3969,138700.0
2008-04-03 09:40:00,16.59,16.73,16.58,16.72,108400.0,10.3969,10.4846,10.3906,10.4784,108400.0
2008-04-03 09:50:00,16.72,16.72,16.61,16.66,210900.0,10.4784,10.4784,10.4094,10.4408,210900.0
2008-04-03 10:00:00,16.66,16.76,16.62,16.74,201000.0,10.4408,10.5034,10.4157,10.4909,201000.0
2008-04-03 10:10:00,16.72,16.77,16.65,16.67,102100.0,10.4784,10.5097,10.4345,10.447,102100.0
2008-04-03 10:20:00,16.66,16.67,16.62,16.63,250500.0,10.4408,10.447,10.4157,10.422,250500.0
2008-04-03 10:30:00,16.62,16.62,16.51,16.51,95600.0,10.4157,10.4157,10.3468,10.3468,95600.0
2008-04-03 10:40:00,16.51,16.55,16.47,16.48,99000.0,10.3468,10.3718,10.3217,10.328,99000.0
2008-04-03 10:50:00,16.47,16.5,16.43,16.5,85800.0,10.3217,10.3405,10.2966,10.3405,85800.0
2008-04-03 11:00:00,16.49,16.58,16.49,16.55,63700.0,10.3342,10.3906,10.3342,10.3718,63700.0
2008-04-03 11:10:00,16.56,16.61,16.54,16.6,49200.0,10.3781,10.4094,10.3656,10.4032,49200.0
2008-04-03 11:20:00,16.61,16.61,16.56,16.59,153700.0,10.4094,10.4094,10.3781,10.3969,153700.0
2008-04-03 11:30:00,16.59,16.67,16.59,16.63,480700.0,10.3969,10.447,10.3969,10.422,480700.0
2008-04-03 11:40:00,16.63,16.66,16.62,16.65,105000.0,10.422,10.4408,10.4157,10.4345,105000.0
2008-04-03 11:50:00,16.65,16.65,16.59,16.59,128900.0,10.4345,10.4345,10.3969,10.3969,128900.0
2008-04-03 12:00:00,16.59,16.62,16.59,16.6,46500.0,10.3969,10.4157,10.3969,10.4032,46500.0
2008-04-03 12:10:00,16.6,16.6,16.57,16.59,36100.0,10.4032,10.4032,10.3844,10.3969,36100.0
2008-04-03 12:20:00,16.59,16.6,16.55,16.56,29400.0,10.3969,10.4032,10.3718,10.3781,29400.0
2008-04-03 12:30:00,16.56,16.56,16.5,16.55,121300.0,10.3781,10.3781,10.3405,10.3718,121300.0
2008-04-03 12:40:00,16.56,16.61,16.55,16.59,95100.0,10.3781,10.4094,10.3718,10.3969,95100.0
2008-04-03 12:50:00,16.6,16.62,16.55,16.57,290900.0,10.4032,10.4157,10.3718,10.3844,290900.0
2008-04-03 13:00:00,16.57,16.6,16.56,16.58,53700.0,10.3844,10.4032,10.3781,10.3906,53700.0
2008-04-03 13:10:00,16.57,16.61,16.55,16.61,79300.0,10.3844,10.4094,10.3718,10.4094,79300.0
2008-04-03 13:20:00,16.6,16.62,16.58,16.6,40300.0,10.4032,10.4157,10.3906,10.4032,40300.0
2008-04-03 13:30:00,16.6,16.61,16.56,16.58,71700.0,10.4032,10.4094,10.3781,10.3906,71700.0
2008-04-03 13:40:00,16.57,16.57,16.54,16.56,46700.0,10.3844,10.3844,10.3656,10.3781,46700.0
2008-04-03 13:50:00,16.56,16.57,16.5,16.5,50900.0,10.3781,10.3844,10.3405,10.3405,50900.0
2008-04-03 14:00:00,16.5,16.61,16.5,16.56,123900.0,10.3405,10.4094,10.3405,10.3781,123900.0
2008-04-03 14:10:00,16.56,16.6,16.54,16.54,297000.0,10.3781,10.4032,10.3656,10.3656,297000.0
2008-04-03 14:20:00,16.54,16.58,16.54,16.56,75600.0,10.3656,10.3906,10.3656,10.3781,75600.0
2008-04-03 14:30:00,16.56,16.58,16.51,16.54,125800.0,10.3781,10.3906,10.3468,10.3656,125800.0
2008-04-03 14:40:00,16.53,16.59,16.53,16.56,78400.0,10.3593,10.3969,10.3593,10.3781,78400.0
2008-04-03 14:50:00,16.57,16.6,16.54,16.6,128800.0,10.3844,10.4032,10.3656,10.4032,128800.0
2008-04-03 15:00:00,16.59,16.59,16.54,16.55,1238600.0,10.3969,10.3969,10.3656,10.3718,1238600.0
2008-04-03 15:10:00,16.55,16.57,16.47,16.48,461100.0,10.3718,10.3844,10.3217,10.328,461100.0
2008-04-03 15:20:00,16.49,16.58,16.47,16.5,356900.0,10.3342,10.3906,10.3217,10.3405,356900.0
2008-04-03 15:30:00,16.5,16.51,16.46,16.49,191300.0,10.3405,10.3468,10.3154,10.3342,191300.0
2008-04-03 15:40:00,16.49,16.5,16.39,16.42,545700.0,10.3342,10.3405,10.2716,10.2904,545700.0
2008-04-03 15:50:00,16.43,16.46,16.36,16.37,1113900.0,10.2966,10.3154,10.2528,10.259,1113900.0
2008-04-04 09:30:00,16.39,16.43,16.2,16.28,150200.0,10.2716,10.2966,10.1525,10.2026,150200.0
2008-04-04 09:40:00,16.28,16.4,16.26,16.3,162700.0,10.2026,10.2778,10.1901,10.2152,162700.0
2008-04-04 09:50:00,16.3,16.31,16.18,16.19,179700.0,10.2152,10.2214,10.14,10.1462,179700.0
2008-04-04 10:00:00,16.19,16.24,16.17,16.19,205300.0,10.1462,10.1776,10.1337,10.1462,205300.0
2008-04-04 10:10:00,16.2,16.22,16.14,16.15,151700.0,10.1525,10.165,10.1149,10.1211,151700.0
2008-04-04 10:20:00,16.15,16.2,16.14,16.15,198800.0,10.1211,10.1525,10.1149,10.1211,198800.0
2008-04-04 10:30:00,16.15,16.16,16.11,16.13,81000.0,10.1211,10.1274,10.0961,10.1086,81000.0
2008-04-04 10:40:00,16.13,16.16,16.13,16.16,111700.0,10.1086,10.1274,10.1086,10.1274,111700.0
2008-04-04 10:50:00,16.16,16.23,16.16,16.22,157000.0,10.1274,10.1713,10.1274,10.165,157000.0
2008-04-04 11:00:00,16.22,16.33,16.22,16.33,222000.0,10.165,10.234,10.165,10.234,222000.0
2008-04-04 11:10:00,16.32,16.36,16.3,16.32,173500.0,10.2277,10.2528,10.2152,10.2277,173500.0
2008-04-04 11:20:00,16.32,16.36,16.29,16.35,115600.0,10.2277,10.2528,10.2089,10.2465,115600.0
2008-04-04 11:30:00,16.35,16.36,16.31,16.33,71400.0,10.2465,10.2528,10.2214,10.234,71400.0
2008-04-04 11:40:00,16.34,16.36,16.32,16.36,74500.0,10.2402,10.2528,10.2277,10.2528,74500.0
2008-04-04 11:50:00,16.36,16.38,16.32,16.33,110900.0,10.2528,10.2653,10.2277,10.234,110900.0
2008-04-04 12:00:00,16.33,16.37,16.32,16.36,192900.0,10.234,10.259,10.2277,10.2528,192900.0
2008-04-04 12:10:00,16.36,16.45,16.35,16.45,100400.0,10.2528,10.3092,10.2465,10.3092,100400.0
2008-04-04 12:20:00,16.45,16.48,16.44,16.48,91600.0,10.3092,10.328,10.3029,10.328,91600.0
2008-04-04 12:30:00,16.48,16.48,16.44,16.45,105800.0,10.328,10.328,10.3029,10.3092,105800.0
2008-04-04 12:40:00,16.45,16.46,16.42,16.42,96100.0,10.3092,10.3154,10.2904,10.2904,96100.0
2008-04-04 12:50:00,16.42,16.47,16.41,16.47,83800.0,10.2904,10.3217,10.2841,10.3217,83800.0
2008-04-04 13:00:00,16.47,16.47,16.43,16.44,42500.0,10.3217,10.3217,10.2966,10.3029,42500.0
2008-04-04 13:10:00,16.44,16.46,16.42,16.45,52200.0,10.3029,10.3154,10.2904,10.3092,52200.0
2008-04-04 13:20:00,16.45,16.52,16.44,16.52,86600.0,10.3092,10.353,10.3029,10.353,86600.0
2008-04-04 13:30:00,16.51,16.52,16.49,16.5,42600.0,10.3468,10.353,10.3342,10.3405,42600.0
2008-04-04 13:40:00,16.5,16.53,16.48,16.51,118800.0,10.3405,10.3593,10.328,10.3468,118800.0
2008-04-04 13:50:00,16.51,16.51,16.46,16.47,61800.0,10.3468,10.3468,10.3154,10.3217,61800.0
2008-04-04 14:00:00,16.47,16.49,16.43,16.45,65600.0,10.3217,10.3342,10.2966,10.3092,65600.0
2008-04-04 14:10:00,16.45,16.46,16.39,16.4,74100.0,10.3092,10.3154,10.2716,10.2778,74100.0
2008-04-04 14:20:00,16.4,16.43,16.37,16.38,112000.0,10.2778,10.2966,10.259,10.2653,112000.0
2008-04-04 14:30:00,16.39,16.46,16.37,16.46,54200.0,10.2716,10.3154,10.259,10.3154,54200.0
2008-04-04 14:40:00,16.46,16.47,16.41,16.44,96000.0,10.3154,10.3217,10.2841,10.3029,96000.0
2008-04-04 14:50:00,16.44,16.45,16.38,16.39,75900.0,10.3029,10.3092,10.2653,10.2716,75900.0
2008-04-04 15:00:00,16.39,16.43,16.38,16.41,73600.0,10.2716,10.2966,10.2653,10.2841,73600.0
2008-04-04 15:10:00,16.41,16.41,16.33,16.38,89600.0,10.2841,10.2841,10.234,10.2653,89600.0
2008-04-04 15:20:00,16.38,16.4,16.34,16.37,74600.0,10.2653,10.2778,10.2402,10.259,74600.0
2008-04-04 15:30:00,16.36,16.38,16.34,16.35,90400.0,10.2528,10.2653,10.2402,10.2465,90400.0
2008-04-04 15:40:00,16.34,16.37,16.31,16.37,168500.0,10.2402,10.259,10.2214,10.259,168500.0
2008-04-04 15:50:00,16.36,16.38,16.29,16.32,768100.0,10.2528,10.2653,10.2089,10.2277,768100.0
2008-04-07 09:30:00,16.54,16.54,16.33,16.35,109500.0,10.3656,10.3656,10.234,10.2465,109500.0
2008-04-07 09:40:00,16.36,16.37,16.31,16.36,115100.0,10.2528,10.259,10.2214,10.2528,115100.0
2008-04-07 09:50:00,16.36,16.45,16.36,16.4,104100.0,10.2528,10.3092,10.2528,10.2778,104100.0
2008-04-07 10:00:00,16.39,16.44,16.38,16.39,141800.0,10.2716,10.3029,10.2653,10.2716,141800.0
2008-04-07 10:10:00,16.4,16.48,16.39,16.48,131200.0,10.2778,10.328,10.2716,10.328,131200.0
2008-04-07 10:20:00,16.48,16.5,16.46,16.47,99500.0,10.328,10.3405,10.3154,10.3217,99500.0
2008-04-07 10:30:00,16.47,16.52,16.46,16.49,260100.0,10.3217,10.353,10.3154,10.3342,260100.0
2008-04-07 10:40:00,16.5,16.52,16.45,16.45,136800.0,10.3405,10.353,10.3092,10.3092,136800.0
2008-04-07 10:50:00,16.44,16.54,16.44,16.54,70600.0,10.3029,10.3656,10.3029,10.3656,70600.0
2008-04-07 11:00:00,16.54,16.54,16.47,16.5,64600.0,10.3656,10.3656,10.3217,10.3405,64600.0
2008-04-07 11:10:00,16.5,16.52,16.5,16.52,46000.0,10.3405,10.353,10.3405,10.353,46000.0
2008-04-07 11:20:00,16.52,16.54,16.51,16.52,42200.0,10.353,10.3656,10.3468,10.353,42200.0
2008-04-07 11:30:00,16.51,16.54,16.51,16.51,78900.0,10.3468,10.3656,10.3468,10.3468,78900.0
2008-04-07 11:40:00,16.52,16.58,16.52,16.57,51400.0,10.353,10.3906,10.353,10.3844,51400.0
2008-04-07 11:50:00,16.57,16.59,16.57,16.58,38400.0,10.3844,10.3969,10.3844,10.3906,38400.0
2008-04-07 12:00:00,16.58,16.62,16.57,16.61,46600.0,10.3906,10.4157,10.3844,10.4094,46600.0
2008-04-07 12:10:00,16.6,16.62,16.58,16.59,37100.0,10.4032,10.4157,10.3906,10.3969,37100.0
2008-04-07 12:20:00,16.59,16.66,16.59,16.65,77100.0,10.3969,10.4408,10.3969,10.4345,77100.0
2008-04-07 12:30:00,16.65,16.72,16.64,16.72,88500.0,10.4345,10.4784,10.4282,10.4784,88500.0
2008-04-07 12:40:00,16.72,16.75,16.72,16.74,156400.0,10.4784,10.4972,10.4784,10.4909,156400.0
2008-04-07 12:50:00,16.74,16.77,16.74,16.75,55800.0,10.4909,10.5097,10.4909,10.4972,55800.0
2008-04-07 13:00:00,16.76,16.8,16.74,16.75,146900.0,10.5034,10.5285,10.4909,10.4972,146900.0
2008-04-07 13:10:00,16.75,16.77,16.74,16.75,110900.0,10.4972,10.5097,10.4909,10.4972,110900.0
2008-04-07 13:20:00,16.75,16.78,16.74,16.75,73600.0,10.4972,10.516,10.4909,10.4972,73600.0
2008-04-07 13:30:00,16.75,16.76,16.72,16.73,129700.0,10.4972,10.5034,10.4784,10.4846,129700.0
2008-04-07 13:40:00,16.73,16.76,16.72,16.73,250200.0,10.4846,10.5034,10.4784,10.4846,250200.0
2008-04-07 13:50:00,16.73,16.76,16.66,16.75,186800.0,10.4846,10.5034,10.4408,10.4972,186800.0
2008-04-07 14:00:00,16.75,16.76,16.7,16.74,92400.0,10.4972,10.5034,10.4658,10.4909,92400.0
2008-04-07 14:10:00,16.74,16.77,16.72,16.76,87000.0,10.4909,10.5097,10.4784,10.5034,87000.0
2008-04-07 14:20:00,16.76,16.77,16.73,16.75,149300.0,10.5034,10.5097,10.4846,10.4972,149300.0
2008-04-07 14:30:00,16.76,16.76,16.71,16.74,107000.0,10.5034,10.5034,10.4721,10.4909,107000.0
2008-04-07 14:40:00,16.74,16.78,16.73,16.76,122800.0,10.4909,10.516,10.4846,10.5034,122800.0
2008-04-07 14:50:00,16.76,16.77,16.71,16.71,80000.0,10.5034,10.5097,10.4721,10.4721,80000.0
2008-04-07 15:00:00,16.71,16.71,16.65,16.65,133400.0,10.4721,10.4721,10.4345,10.4345,133400.0
2008-04-07 15:10:00,16.66,16.67,16.62,16.62,134500.0,10.4408,10.447,10.4157,10.4157,134500.0
2008-04-07 15:20:00,16.62,16.64,16.6,16.6,103600.0,10.4157,10.4282,10.4032,10.4032,103600.0
2008-04-07 15:30:00,16.6,16.61,16.55,16.56,224000.0,10.4032,10.4094,10.3718,10.3781,224000.0
2008-04-07 15:40:00,16.57,16.62,16.56,16.61,248300.0,10.3844,10.4157,10.3781,10.4094,248300.0
2008-04-07 15:50:00,16.61,16.67,16.59,16.67,331200.0,10.4094,10.447,10.3969,10.447,331200.0
2008-04-08 09:30:00,16.65,16.65,16.51,16.61,107300.0,10.4345,10.4345,10.3468,10.4094,107300.0
2008-04-08 09:40:00,16.6,16.79,16.6,16.79,250200.0,10.4032,10.5222,10.4032,10.5222,250200.0
2008-04-08 09:50:00,16.79,16.86,16.75,16.75,127400.0,10.5222,10.5661,10.4972,10.4972,127400.0
2008-04-08 10:00:00,16.75,16.81,16.72,16.8,170100.0,10.4972,10.5348,10.4784,10.5285,170100.0
2008-04-08 10:10:00,16.79,16.86,16.74,16.76,133500.0,10.5222,10.5661,10.4909,10.5034,133500.0
2008-04-08 10:20:00,16.75,16.81,16.75,16.76,106700.0,10.4972,10.5348,10.4972,10.5034,106700.0
2008-04-08 10:30:00,16.76,16.78,16.73,16.73,189800.0,10.5034,10.516,10.4846,10.4846,189800.0
2008-04-08 10:40:00,16.73,16.81,16.73,16.8,141800.0,10.4846,10.5348,10.4846,10.5285,141800.0
2008-04-08 10:50:00,16.8,16.85,16.8,16.85,178800.0,10.5285,10.5598,10.5285,10.5598,178800.0
2008-04-08 11:00:00,16.85,16.86,16.83,16.84,78200.0,10.5598,10.5661,10.5473,10.5536,78200.0
2008-04-08 11:10:00,16.83,16.84,16.81,16.83,72500.0,10.5473,10.5536,10.5348,10.5473,72500.0
2008-04-08 11:20:00,16.82,16.86,16.82,16.85,75900.0,10.541,10.5661,10.541,10.5598,75900.0
2008-04-08 11:30:00,16.85,16.89,16.85,16.88,99300.0,10.5598,10.5849,10.5598,10.5786,99300.0
2008-04-08 11:40:00,16.88,16.89,16.86,16.88,78800.0,10.5786,10.5849,10.5661,10.5786,78800.0
2008-04-08 11:50:00,16.88,16.88,16.85,16.86,170700.0,10.5786,10.5786,10.5598,10.5661,170700.0
2008-04-08 12:00:00,16.86,16.88,16.86,16.88,200000.0,10.5661,10.5786,10.5661,10.5786,200000.0
2008-04-08 12:10:00,16.87,16.88,16.87,16.87,79500.0,10.5724,10.5786,10.5724,10.5724,79500.0
2008-04-08 12:20:00,16.87,16.89,16.85,16.85,133800.0,10.5724,10.5849,10.5598,10.5598,133800.0
2008-04-08 12:30:00,16.85,16.86,16.85,16.85,34900.0,10.5598,10.5661,10.5598,10.5598,34900.0
2008-04-08 12:40:00,16.85,16.86,16.85,16.85,57100.0,10.5598,10.5661,10.5598,10.5598,57100.0
2008-04-08 12:50:00,16.85,16.86,16.84,16.85,233300.0,10.5598,10.5661,10.5536,10.5598,233300.0
2008-04-08 13:00:00,16.85,16.86,16.84,16.84,204100.0,10.5598,10.5661,10.5536,10.5536,204100.0
2008-04-08 13:10:00,16.84,16.85,16.82,16.82,169400.0,10.5536,10.5598,10.541,10.541,169400.0
2008-04-08 13:20:00,16.82,16.83,16.79,16.79,181400.0,10.541,10.5473,10.5222,10.5222,181400.0
2008-04-08 13:30:00,16.79,16.8,16.77,16.77,161800.0,10.5222,10.5285,10.5097,10.5097,161800.0
2008-04-08 13:40:00,16.78,16.8,16.77,16.78,247500.0,10.516,10.5285,10.5097,10.516,247500.0
2008-04-08 13:50:00,16.79,16.82,16.78,16.8,62900.0,10.5222,10.541,10.516,10.5285,62900.0
2008-04-08 14:00:00,16.8,16.82,16.77,16.8,208800.0,10.5285,10.541,10.5097,10.5285,208800.0
2008-04-08 14:10:00,16.81,16.81,16.79,16.8,111200.0,10.5348,10.5348,10.5222,10.5285,111200.0
2008-04-08 14:20:00,16.8,16.83,16.78,16.82,196000.0,10.5285,10.5473,10.516,10.541,196000.0
2008-04-08 14:30:00,16.82,16.83,16.8,16.8,99700.0,10.541,10.5473,10.5285,10.5285,99700.0
2008-04-08 14:40:00,16.8,16.81,16.8,16.81,89300.0,10.5285,10.5348,10.5285,10.5348,89300.0
2008-04-08 14:50:00,16.8,16.82,16.8,16.8,131300.0,10.5285,10.541,10.5285,10.5285,131300.0
2008-04-08 15:00:00,16.8,16.81,16.76,16.77,378900.0,10.5285,10.5348,10.5034,10.5097,378900.0
2008-04-08 15:10:00,16.77,16.77,16.73,16.73,274900.0,10.5097,10.5097,10.4846,10.4846,274900.0
2008-04-08 15:20:00,16.73,16.74,16.69,16.71,326000.0,10.4846,10.4909,10.4596,10.4721,326000.0
2008-04-08 15:30:00,16.71,16.74,16.66,16.7,483500.0,10.4721,10.4909,10.4408,10.4658,483500.0
2008-04-08 15:40:00,16.7,16.71,16.68,16.69,436700.0,10.4658,10.4721,10.4533,10.4596,436700.0
2008-04-08 15:50:00,16.69,16.7,16.56,16.6,720300.0,10.4596,10.4658,10.3781,10.4032,720300.0
2008-04-09 09:30:00,16.7,17.25,16.7,16.96,314300.0,10.4658,10.8105,10.4658,10.6288,314300.0
2008-04-09 09:40:00,16.96,17.25,16.93,16.98,373200.0,10.6288,10.8105,10.61,10.6413,373200.0
2008-04-09 09:50:00,16.98,17.36,16.95,17.36,438200.0,10.6413,10.8795,10.6225,10.8795,438200.0
2008-04-09 10:00:00,17.35,17.39,17.17,17.25,454300.0,10.8732,10.8983,10.7604,10.8105,454300.0
2008-04-09 10:10:00,17.24,17.29,17.21,17.25,192200.0,10.8042,10.8356,10.7854,10.8105,192200.0
2008-04-09 10:20:00,17.25,17.28,17.13,17.14,311000.0,10.8105,10.8293,10.7353,10.7416,311000.0
2008-04-09 10:30:00,17.14,17.14,17.0,17.02,161300.0,10.7416,10.7416,10.6538,10.6664,161300.0
2008-04-09 10:40:00,17.02,17.15,17.0,17.13,153600.0,10.6664,10.7478,10.6538,10.7353,153600.0
2008-04-09 10:50:00,17.15,17.19,17.1,17.18,131300.0,10.7478,10.7729,10.7165,10.7666,131300.0
2008-04-09 11:00:00,17.19,17.2,17.17,17.18,114000.0,10.7729,10.7792,10.7604,10.7666,114000.0
2008-04-09 11:10:00,17.18,17.23,17.17,17.19,171600.0,10.7666,10.798,10.7604,10.7729,171600.0
2008-04-09 11:20:00,17.19,17.22,17.16,17.16,149200.0,10.7729,10.7917,10.7541,10.7541,149200.0
2008-04-09 11:30:00,17.16,17.17,17.01,17.09,195300.0,10.7541,10.7604,10.6601,10.7102,195300.0
2008-04-09 11:40:00,17.09,17.21,17.09,17.19,241400.0,10.7102,10.7854,10.7102,10.7729,241400.0
2008-04-09 11:50:00,17.2,17.27,17.16,17.26,169400.0,10.7792,10.823,10.7541,10.8168,169400.0
2008-04-09 12:00:00,17.25,17.26,17.22,17.25,66000.0,10.8105,10.8168,10.7917,10.8105,66000.0
2008-04-09 12:10:00,17.24,17.25,17.23,17.25,93200.0,10.8042,10.8105,10.798,10.8105,93200.0
2008-04-09 12:20:00,17.25,17.25,17.19,17.2,136900.0,10.8105,10.8105,10.7729,10.7792,136900.0
2008-04-09 12:30:00,17.2,17.2,17.18,17.19,77700.0,10.7792,10.7792,10.7666,10.7729,77700.0
2008-04-09 12:40:00,17.2,17.2,17.18,17.18,49600.0,10.7792,10.7792,10.7666,10.7666,49600.0
2008-04-09 12:50:00,17.19,17.2,17.18,17.19,91200.0,10.7729,10.7792,10.7666,10.7729,91200.0
2008-04-09 13:00:00,17.18,17.2,17.15,17.19,90200.0,10.7666,10.7792,10.7478,10.7729,90200.0
2008-04-09 13:10:00,17.19,17.2,17.15,17.2,100400.0,10.7729,10.7792,10.7478,10.7792,100400.0
2008-04-09 13:20:00,17.2,17.2,17.19,17.2,79000.0,10.7792,10.7792,10.7729,10.7792,79000.0
2008-04-09 13:30:00,17.2,17.2,17.19,17.2,104600.0,10.7792,10.7792,10.7729,10.7792,104600.0
2008-04-09 13:40:00,17.2,17.2,17.19,17.19,69500.0,10.7792,10.7792,10.7729,10.7729,69500.0
2008-04-09 13:50:00,17.19,17.19,17.18,17.19,84800.0,10.7729,10.7729,10.7666,10.7729,84800.0
2008-04-09 14:00:00,17.19,17.19,17.15,17.15,126100.0,10.7729,10.7729,10.7478,10.7478,126100.0
2008-04-09 14:10:00,17.16,17.16,17.11,17.16,129900.0,10.7541,10.7541,10.7228,10.7541,129900.0
2008-04-09 14:20:00,17.16,17.16,17.15,17.16,44100.0,10.7541,10.7541,10.7478,10.7541,44100.0
2008-04-09 14:30:00,17.16,17.16,17.11,17.13,115600.0,10.7541,10.7541,10.7228,10.7353,115600.0
2008-04-09 14:40:00,17.12,17.13,17.07,17.08,69100.0,10.729,10.7353,10.6977,10.704,69100.0
2008-04-09 14:50:00,17.07,17.1,17.04,17.07,106200.0,10.6977,10.7165,10.6789,10.6977,106200.0
2008-04-09 15:00:00,17.07,17.08,17.0,17.02,145000.0,10.6977,10.704,10.6538,10.6664,145000.0
2008-04-09 15:10:00,17.02,17.06,17.0,17.06,136400.0,10.6664,10.6914,10.6538,10.6914,136400.0
2008-04-09 15:20:00,17.05,17.07,17.04,17.04,112100.0,10.6852,10.6977,10.6789,10.6789,112100.0
2008-04-09 15:30:00,17.05,17.08,17.04,17.07,177200.0,10.6852,10.704,10.6789,10.6977,177200.0
2008-04-09 15:40:00,17.07,17.08,17.04,17.05,256700.0,10.6977,10.704,10.6789,10.6852,256700.0
2008-04-09 15:50:00,17.04,17.05,16.94,17.03,389400.0,10.6789,10.6852,10.6162,10.6726,389400.0
2008-04-10 09:30:00,17.0,17.0,16.67,16.67,187600.0,10.6538,10.6538,10.447,10.447,187600.0
2008-04-10 09:40:00,16.66,16.85,16.65,16.78,143300.0,10.4408,10.5598,10.4345,10.516,143300.0
2008-04-10 09:50:00,16.77,16.8,16.72,16.74,212000.0,10.5097,10.5285,10.4784,10.4909,212000.0
2008-04-10 10:00:00,16.74,16.77,16.71,16.73,170300.0,10.4909,10.5097,10.4721,10.4846,170300.0
2008-04-10 10:10:00,16.74,16.84,16.73,16.84,114600.0,10.4909,10.5536,10.4846,10.5536,114600.0
2008-04-10 10:20:00,16.84,16.88,16.83,16.88,101100.0,10.5536,10.5786,10.5473,10.5786,101100.0
2008-04-10 10:30:00,16.88,16.88,16.83,16.83,273100.0,10.5786,10.5786,10.5473,10.5473,273100.0
2008-04-10 10:40:00,16.84,16.84,16.79,16.83,151700.0,10.5536,10.5536,10.5222,10.5473,151700.0
2008-04-10 10:50:00,16.84,16.91,16.83,16.88,203500.0,10.5536,10.5974,10.5473,10.5786,203500.0
2008-04-10 11:00:00,16.88,16.91,16.84,16.89,125700.0,10.5786,10.5974,10.5536,10.5849,125700.0
2008-04-10 11:10:00,16.9,16.96,16.89,16.95,167700.0,10.5912,10.6288,10.5849,10.6225,167700.0
2008-04-10 11:20:00,16.95,16.99,16.94,16.96,125900.0,10.6225,10.6476,10.6162,10.6288,125900.0
2008-04-10 11:30:00,16.96,16.98,16.9,16.97,217900.0,10.6288,10.6413,10.5912,10.635,217900.0
2008-04-10 11:40:00,16.96,17.03,16.95,17.02,194100.0,10.6288,10.6726,10.6225,10.6664,194100.0
2008-04-10 11:50:00,17.02,17.03,16.98,17.0,105900.0,10.6664,10.6726,10.6413,10.6538,105900.0
2008-04-10 12:00:00,17.0,17.01,16.95,16.95,117000.0,10.6538,10.6601,10.6225,10.6225,117000.0
2008-04-10 12:10:00,16.95,16.98,16.9,16.97,103900.0,10.6225,10.6413,10.5912,10.635,103900.0
2008-04-10 12:20:00,16.98,17.01,16.95,17.0,97800.0,10.6413,10.6601,10.6225,10.6538,97800.0
2008-04-10 12:30:00,17.01,17.03,16.99,17.03,88400.0,10.6601,10.6726,10.6476,10.6726,88400.0
2008-04-10 12:40:00,17.02,17.05,16.94,16.94,92000.0,10.6664,10.6852,10.6162,10.6162,92000.0
2008-04-10 12:50:00,16.94,16.95,16.88,16.88,106100.0,10.6162,10.6225,10.5786,10.5786,106100.0
2008-04-10 13:00:00,16.88,16.93,16.87,16.93,74500.0,10.5786,10.61,10.5724,10.61,74500.0
2008-04-10 13:10:00,16.93,16.96,16.89,16.89,51400.0,10.61,10.6288,10.5849,10.5849,51400.0
2008-04-10 13:20:00,16.9,16.93,16.89,16.93,74700.0,10.5912,10.61,10.5849,10.61,74700.0
2008-04-10 13:30:00,16.93,17.01,16.92,17.01,99400.0,10.61,10.6601,10.6037,10.6601,99400.0
2008-04-10 13:40:00,17.01,17.03,16.99,17.02,66800.0,10.6601,10.6726,10.6476,10.6664,66800.0
2008-04-10 13:50:00,17.03,17.04,16.97,16.97,97200.0,10.6726,10.6789,10.635,10.635,97200.0
2008-04-10 14:00:00,16.98,17.0,16.97,17.0,88000.0,10.6413,10.6538,10.635,10.6538,88000.0
2008-04-10 14:10:00,17.0,17.01,16.96,17.01,164500.0,10.6538,10.6601,10.6288,10.6601,164500.0
2008-04-10 14:20:00,17.01,17.03,16.97,17.02,199800.0,10.6601,10.6726,10.635,10.6664,199800.0
2008-04-10 14:30:00,17.01,17.06,17.0,17.05,146300.0,10.6601,10.6914,10.6538,10.6852,146300.0
2008-04-10 14:40:00,17.05,17.07,17.04,17.06,113800.0,10.6852,10.6977,10.6789,10.6914,113800.0
2008-04-10 14:50:00,17.05,17.1,17.05,17.09,108800.0,10.6852,10.7165,10.6852,10.7102,108800.0
2008-04-10 15:00:00,17.1,17.1,17.07,17.09,105100.0,10.7165,10.7165,10.6977,10.7102,105100.0
2008-04-10 15:10:00,17.09,17.1,17.04,17.06,255300.0,10.7102,10.7165,10.6789,10.6914,255300.0
2008-04-10 15:20:00,17.06,17.08,17.05,17.06,303200.0,10.6914,10.704,10.6852,10.6914,303200.0
2008-04-10 15:30:00,17.05,17.07,17.04,17.06,489400.0,10.6852,10.6977,10.6789,10.6914,489400.0
2008-04-10 15:40:00,17.05,17.06,16.98,16.98,350400.0,10.6852,10.6914,10.6413,10.6413,350400.0
2008-04-10 15:50:00,16.99,17.03,16.98,17.01,367300.0,10.6476,10.6726,10.6413,10.6601,367300.0
2008-04-11 09:30:00,16.77,17.02,16.77,16.99,184400.0,10.5097,10.6664,10.5097,10.6476,184400.0
2008-04-11 09:40:00,16.99,17.0,16.97,16.99,182900.0,10.6476,10.6538,10.635,10.6476,182900.0
2008-04-11 09:50:00,17.0,17.08,16.98,17.08,305100.0,10.6538,10.704,10.6413,10.704,305100.0
2008-04-11 10:00:00,17.08,17.16,17.07,17.11,122600.0,10.704,10.7541,10.6977,10.7228,122600.0
2008-04-11 10:10:00,17.11,17.16,17.11,17.16,111000.0,10.7228,10.7541,10.7228,10.7541,111000.0
2008-04-11 10:20:00,17.15,17.16,17.14,17.16,127000.0,10.7478,10.7541,10.7416,10.7541,127000.0
2008-04-11 10:30:00,17.16,17.25,17.15,17.25,224100.0,10.7541,10.8105,10.7478,10.8105,224100.0
2008-04-11 10:40:00,17.25,17.31,17.24,17.3,115800.0,10.8105,10.8481,10.8042,10.8419,115800.0
2008-04-11 10:50:00,17.3,17.31,17.29,17.31,91300.0,10.8419,10.8481,10.8356,10.8481,91300.0
2008-04-11 11:00:00,17.3,17.31,17.28,17.29,123100.0,10.8419,10.8481,10.8293,10.8356,123100.0
2008-04-11 11:10:00,17.29,17.3,17.2,17.25,167200.0,10.8356,10.8419,10.7792,10.8105,167200.0
2008-04-11 11:20:00,17.25,17.25,17.21,17.21,65800.0,10.8105,10.8105,10.7854,10.7854,65800.0
2008-04-11 11:30:00,17.21,17.21,17.19,17.19,45800.0,10.7854,10.7854,10.7729,10.7729,45800.0
2008-04-11 11:40:00,17.19,17.25,17.19,17.23,177800.0,10.7729,10.8105,10.7729,10.798,177800.0
2008-04-11 11:50:00,17.23,17.23,17.15,17.2,144300.0,10.798,10.798,10.7478,10.7792,144300.0
2008-04-11 12:00:00,17.22,17.23,17.17,17.19,48300.0,10.7917,10.798,10.7604,10.7729,48300.0
2008-04-11 12:10:00,17.18,17.19,17.18,17.18,53000.0,10.7666,10.7729,10.7666,10.7666,53000.0
2008-04-11 12:20:00,17.18,17.19,17.14,17.14,115600.0,10.7666,10.7729,10.7416,10.7416,115600.0
2008-04-11 12:30:00,17.14,17.15,17.12,17.13,55400.0,10.7416,10.7478,10.729,10.7353,55400.0
2008-04-11 12:40:00,17.12,17.13,17.12,17.13,52800.0,10.729,10.7353,10.729,10.7353,52800.0
2008-04-11 12:50:00,17.13,17.13,17.1,17.1,45300.0,10.7353,10.7353,10.7165,10.7165,45300.0
2008-04-11 13:00:00,17.1,17.11,17.08,17.09,68200.0,10.7165,10.7228,10.704,10.7102,68200.0
2008-04-11 13:10:00,17.08,17.12,17.08,17.12,113400.0,10.704,10.729,10.704,10.729,113400.0
2008-04-11 13:20:00,17.11,17.12,17.08,17.08,98400.0,10.7228,10.729,10.704,10.704,98400.0
2008-04-11 13:30:00,17.08,17.09,17.06,17.09,116600.0,10.704,10.7102,10.6914,10.7102,116600.0
2008-04-11 13:40:00,17.1,17.1,17.09,17.09,37800.0,10.7165,10.7165,10.7102,10.7102,37800.0
2008-04-11 13:50:00,17.09,17.1,17.08,17.09,68900.0,10.7102,10.7165,10.704,10.7102,68900.0
2008-04-11 14:00:00,17.08,17.09,17.07,17.07,43200.0,10.704,10.7102,10.6977,10.6977,43200.0
2008-04-11 14:10:00,17.07,17.08,17.04,17.06,87500.0,10.6977,10.704,10.6789,10.6914,87500.0
2008-04-11 14:20:00,17.06,17.08,17.04,17.07,113200.0,10.6914,10.704,10.6789,10.6977,113200.0
2008-04-11 14:30:00,17.06,17.07,17.03,17.06,90100.0,10.6914,10.6977,10.6726,10.6914,90100.0
2008-04-11 14:40:00,17.05,17.06,17.04,17.05,181000.0,10.6852,10.6914,10.6789,10.6852,181000.0
2008-04-11 14:50:00,17.05,17.08,17.02,17.02,297800.0,10.6852,10.704,10.6664,10.6664,297800.0
2008-04-11 15:00:00,17.03,17.06,17.01,17.03,123100.0,10.6726,10.6914,10.6601,10.6726,123100.0
2008-04-11 15:10:00,17.03,17.06,17.02,17.05,131400.0,10.6726,10.6914,10.6664,10.6852,131400.0
2008-04-11 15:20:00,17.05,17.08,17.05,17.07,74600.0,10.6852,10.704,10.6852,10.6977,74600.0
2008-04-11 15:30:00,17.06,17.07,17.03,17.03,178000.0,10.6914,10.6977,10.6726,10.6726,178000.0
2008-04-11 15:40:00,17.03,17.04,16.98,17.0,324500.0,10.6726,10.6789,10.6413,10.6538,324500.0
2008-04-11 15:50:00,17.0,17.03,16.99,17.03,491300.0,10.6538,10.6726,10.6476,10.6726,491300.0
2008-04-14 09:30:00,16.97,17.09,16.9,17.08,77300.0,10.635,10.7102,10.5912,10.704,77300.0
2008-04-14 09:40:00,17.08,17.08,16.99,16.99,116700.0,10.704,10.704,10.6476,10.6476,116700.0
2008-04-14 09:50:00,16.99,17.02,16.95,17.0,80700.0,10.6476,10.6664,10.6225,10.6538,80700.0
2008-04-14 10:00:00,17.0,17.02,16.97,16.97,164500.0,10.6538,10.6664,10.635,10.635,164500.0
2008-04-14 10:10:00,16.97,16.98,16.94,16.95,126000.0,10.635,10.6413,10.6162,10.6225,126000.0
2008-04-14 10:20:00,16.96,16.97,16.93,16.94,298600.0,10.6288,10.635,10.61,10.6162,298600.0
2008-04-14 10:30:00,16.94,16.96,16.94,16.94,53400.0,10.6162,10.6288,10.6162,10.6162,53400.0
2008-04-14 10:40:00,16.94,16.96,16.94,16.95,72500.0,10.6162,10.6288,10.6162,10.6225,72500.0
2008-04-14 10:50:00,16.95,16.96,16.93,16.95,125100.0,10.6225,10.6288,10.61,10.6225,125100.0
2008-04-14 11:00:00,16.96,16.98,16.95,16.95,80000.0,10.6288,10.6413,10.6225,10.6225,80000.0
2008-04-14 11:10:00,16.96,16.97,16.95,16.95,60100.0,10.6288,10.635,10.6225,10.6225,60100.0
2008-04-14 11:20:00,16.95,17.0,16.95,16.97,107900.0,10.6225,10.6538,10.6225,10.635,107900.0
2008-04-14 11:30:00,16.97,17.0,16.96,17.0,84900.0,10.635,10.6538,10.6288,10.6538,84900.0
2008-04-14 11:40:00,16.99,17.04,16.99,17.02,65200.0,10.6476,10.6789,10.6476,10.6664,65200.0
2008-04-14 11:50:00,17.03,17.04,17.02,17.02,72800.0,10.6726,10.6789,10.6664,10.6664,72800.0
2008-04-14 12:00:00,17.02,17.07,17.02,17.05,104200.0,10.6664,10.6977,10.6664,10.6852,104200.0
2008-04-14 12:10:00,17.04,17.06,17.03,17.03,48000.0,10.6789,10.6914,10.6726,10.6726,48000.0
2008-04-14 12:20:00,17.03,17.06,17.03,17.06,64800.0,10.6726,10.6914,10.6726,10.6914,64800.0
2008-04-14 12:30:00,17.06,17.08,17.05,17.08,58100.0,10.6914,10.704,10.6852,10.704,58100.0
2008-04-14 12:40:00,17.08,17.08,17.07,17.07,53700.0,10.704,10.704,10.6977,10.6977,53700.0
2008-04-14 12:50:00,17.08,17.08,17.07,17.08,41500.0,10.704,10.704,10.6977,10.704,41500.0
2008-04-14 13:00:00,17.07,17.08,17.05,17.05,58000.0,10.6977,10.704,10.6852,10.6852,58000.0
2008-04-14 13:10:00,17.06,17.08,17.05,17.07,57300.0,10.6914,10.704,10.6852,10.6977,57300.0
2008-04-14 13:20:00,17.08,17.08,17.06,17.07,49700.0,10.704,10.704,10.6914,10.6977,49700.0
2008-04-14 13:30:00,17.07,17.09,17.07,17.08,42200.0,10.6977,10.7102,10.6977,10.704,42200.0
2008-04-14 13:40:00,17.08,17.09,17.07,17.07,35300.0,10.704,10.7102,10.6977,10.6977,35300.0
2008-04-14 13:50:00,17.07,17.09,17.07,17.08,96000.0,10.6977,10.7102,10.6977,10.704,96000.0
2008-04-14 14:00:00,17.08,17.09,17.08,17.08,34200.0,10.704,10.7102,10.704,10.704,34200.0
2008-04-14 14:10:00,17.08,17.11,17.08,17.08,195900.0,10.704,10.7228,10.704,10.704,195900.0
2008-04-14 14:20:00,17.08,17.13,17.08,17.12,74000.0,10.704,10.7353,10.704,10.729,74000.0
2008-04-14 14:30:00,17.12,17.14,17.12,17.12,96100.0,10.729,10.7416,10.729,10.729,96100.0
2008-04-14 14:40:00,17.13,17.14,17.11,17.11,99700.0,10.7353,10.7416,10.7228,10.7228,99700.0
2008-04-14 14:50:00,17.11,17.12,17.08,17.08,59800.0,10.7228,10.729,10.704,10.704,59800.0
2008-04-14 15:00:00,17.08,17.09,17.07,17.07,62200.0,10.704,10.7102,10.6977,10.6977,62200.0
2008-04-14 15:10:00,17.08,17.08,17.07,17.07,68900.0,10.704,10.704,10.6977,10.6977,68900.0
2008-04-14 15:20:00,17.08,17.09,17.07,17.08,116000.0,10.704,10.7102,10.6977,10.704,116000.0
2008-04-14 15:30:00,17.08,17.08,17.06,17.07,140200.0,10.704,10.704,10.6914,10.6977,140200.0
2008-04-14 15:40:00,17.08,17.11,17.06,17.1,196800.0,10.704,10.7228,10.6914,10.7165,196800.0
2008-04-14 15:50:00,17.11,17.11,17.02,17.08,733900.0,10.7228,10.7228,10.6664,10.704,733900.0
2008-04-15 09:30:00,17.25,17.41,17.19,17.3,191100.0,10.8105,10.9108,10.7729,10.8419,191100.0
2008-04-15 09:40:00,17.29,17.3,17.2,17.23,135500.0,10.8356,10.8419,10.7792,10.798,135500.0
2008-04-15 09:50:00,17.23,17.25,17.2,17.2,61300.0,10.798,10.8105,10.7792,10.7792,61300.0
2008-04-15 10:00:00,17.2,17.21,17.15,17.15,55500.0,10.7792,10.7854,10.7478,10.7478,55500.0
2008-04-15 10:10:00,17.15,17.2,17.15,17.15,69800.0,10.7478,10.7792,10.7478,10.7478,69800.0
2008-04-15 10:20:00,17.15,17.16,17.09,17.1,79400.0,10.7478,10.7541,10.7102,10.7165,79400.0
2008-04-15 10:30:00,17.1,17.22,17.1,17.21,80800.0,10.7165,10.7917,10.7165,10.7854,80800.0
2008-04-15 10:40:00,17.22,17.25,17.15,17.24,88600.0,10.7917,10.8105,10.7478,10.8042,88600.0
2008-04-15 10:50:00,17.25,17.25,17.18,17.22,68000.0,10.8105,10.8105,10.7666,10.7917,68000.0
2008-04-15 11:00:00,17.23,17.23,17.17,17.17,79500.0,10.798,10.798,10.7604,10.7604,79500.0
2008-04-15 11:10:00,17.17,17.19,17.13,17.15,82200.0,10.7604,10.7729,10.7353,10.7478,82200.0
2008-04-15 11:20:00,17.14,17.17,17.13,17.15,165900.0,10.7416,10.7604,10.7353,10.7478,165900.0
2008-04-15 11:30:00,17.14,17.19,17.14,17.17,80200.0,10.7416,10.7729,10.7416,10.7604,80200.0
2008-04-15 11:40:00,17.17,17.21,17.17,17.2,39400.0,10.7604,10.7854,10.7604,10.7792,39400.0
2008-04-15 11:50:00,17.2,17.21,17.2,17.2,29800.0,10.7792,10.7854,10.7792,10.7792,29800.0
2008-04-15 12:00:00,17.2,17.21,17.19,17.2,37900.0,10.7792,10.7854,10.7729,10.7792,37900.0
2008-04-15 12:10:00,17.21,17.21,17.2,17.2,15300.0,10.7854,10.7854,10.7792,10.7792,15300.0
2008-04-15 12:20:00,17.2,17.24,17.18,17.24,120900.0,10.7792,10.8042,10.7666,10.8042,120900.0
2008-04-15 12:30:00,17.24,17.26,17.23,17.25,70700.0,10.8042,10.8168,10.798,10.8105,70700.0
2008-04-15 12:40:00,17.25,17.29,17.25,17.28,123300.0,10.8105,10.8356,10.8105,10.8293,123300.0
2008-04-15 12:50:00,17.28,17.29,17.26,17.26,77900.0,10.8293,10.8356,10.8168,10.8168,77900.0
2008-04-15 13:00:00,17.26,17.28,17.25,17.27,146000.0,10.8168,10.8293,10.8105,10.823,146000.0
2008-04-15 13:10:00,17.27,17.29,17.25,17.25,240200.0,10.823,10.8356,10.8105,10.8105,240200.0
2008-04-15 13:20:00,17.25,17.26,17.22,17.23,109900.0,10.8105,10.8168,10.7917,10.798,109900.0
2008-04-15 13:30:00,17.23,17.27,17.22,17.27,116500.0,10.798,10.823,10.7917,10.823,116500.0
2008-04-15 13:40:00,17.26,17.3,17.26,17.3,63800.0,10.8168,10.8419,10.8168,10.8419,63800.0
2008-04-15 13:50:00,17.29,17.31,17.29,17.3,81600.0,10.8356,10.8481,10.8356,10.8419,81600.0
2008-04-15 14:00:00,17.31,17.32,17.3,17.3,68800.0,10.8481,10.8544,10.8419,10.8419,68800.0
2008-04-15 14:10:00,17.3,17.31,17.26,17.26,74700.0,10.8419,10.8481,10.8168,10.8168,74700.0
2008-04-15 14:20:00,17.26,17.28,17.26,17.28,77100.0,10.8168,10.8293,10.8168,10.8293,77100.0
2008-04-15 14:30:00,17.28,17.34,17.27,17.33,143200.0,10.8293,10.8669,10.823,10.8607,143200.0
2008-04-15 14:40:00,17.34,17.34,17.27,17.29,270600.0,10.8669,10.8669,10.823,10.8356,270600.0
2008-04-15 14:50:00,17.29,17.32,17.28,17.28,105000.0,10.8356,10.8544,10.8293,10.8293,105000.0
2008-04-15 15:00:00,17.28,17.3,17.27,17.29,75400.0,10.8293,10.8419,10.823,10.8356,75400.0
2008-04-15 15:10:00,17.3,17.3,17.28,17.3,53900.0,10.8419,10.8419,10.8293,10.8419,53900.0
2008-04-15 15:20:00,17.29,17.32,17.29,17.3,65600.0,10.8356,10.8544,10.8356,10.8419,65600.0
2008-04-15 15:30:00,17.3,17.34,17.3,17.33,96700.0,10.8419,10.8669,10.8419,10.8607,96700.0
2008-04-15 15:40:00,17.33,17.34,17.31,17.31,120700.0,10.8607,10.8669,10.8481,10.8481,120700.0
2008-04-15 15:50:00,17.32,17.38,17.31,17.37,377100.0,10.8544,10.892,10.8481,10.8857,377100.0
2008-04-16 09:30:00,17.58,17.65,17.42,17.51,325900.0,11.0173,11.0612,10.9171,10.9735,325900.0
2008-04-16 09:40:00,17.5,17.62,17.5,17.54,154600.0,10.9672,11.0424,10.9672,10.9923,154600.0
2008-04-16 09:50:00,17.54,17.55,17.5,17.52,171900.0,10.9923,10.9985,10.9672,10.9797,171900.0
2008-04-16 10:00:00,17.51,17.56,17.49,17.5,201900.0,10.9735,11.0048,10.9609,10.9672,201900.0
2008-04-16 10:10:00,17.49,17.6,17.48,17.6,131300.0,10.9609,11.0299,10.9547,11.0299,131300.0
2008-04-16 10:20:00,17.6,17.65,17.57,17.62,123400.0,11.0299,11.0612,11.0111,11.0424,123400.0
2008-04-16 10:30:00,17.62,17.67,17.6,17.65,177200.0,11.0424,11.0737,11.0299,11.0612,177200.0
2008-04-16 10:40:00,17.65,17.65,17.57,17.6,90200.0,11.0612,11.0612,11.0111,11.0299,90200.0
2008-04-16 10:50:00,17.6,17.61,17.59,17.61,76700.0,11.0299,11.0361,11.0236,11.0361,76700.0
2008-04-16 11:00:00,17.61,17.61,17.55,17.55,94400.0,11.0361,11.0361,10.9985,10.9985,94400.0
2008-04-16 11:10:00,17.55,17.56,17.54,17.54,35800.0,10.9985,11.0048,10.9923,10.9923,35800.0
2008-04-16 11:20:00,17.55,17.6,17.51,17.59,99100.0,10.9985,11.0299,10.9735,11.0236,99100.0
2008-04-16 11:30:00,17.59,17.67,17.58,17.67,120900.0,11.0236,11.0737,11.0173,11.0737,120900.0
2008-04-16 11:40:00,17.67,17.68,17.66,17.68,56400.0,11.0737,11.08,11.0675,11.08,56400.0
2008-04-16 11:50:00,17.66,17.68,17.48,17.68,79300.0,11.0675,11.08,10.9547,11.08,79300.0
2008-04-16 12:00:00,17.68,17.69,17.67,17.68,50200.0,11.08,11.0863,11.0737,11.08,50200.0
2008-04-16 12:10:00,17.68,17.69,17.67,17.67,58500.0,11.08,11.0863,11.0737,11.0737,58500.0
2008-04-16 12:20:00,17.67,17.7,17.66,17.7,81600.0,11.0737,11.0925,11.0675,11.0925,81600.0
2008-04-16 12:30:00,17.7,17.74,17.69,17.74,142900.0,11.0925,11.1176,11.0863,11.1176,142900.0
2008-04-16 12:40:00,17.74,17.74,17.71,17.72,68200.0,11.1176,11.1176,11.0988,11.1051,68200.0
2008-04-16 12:50:00,17.71,17.74,17.71,17.73,68600.0,11.0988,11.1176,11.0988,11.1113,68600.0
2008-04-16 13:00:00,17.73,17.75,17.72,17.72,76900.0,11.1113,11.1239,11.1051,11.1051,76900.0
2008-04-16 13:10:00,17.73,17.74,17.7,17.71,123000.0,11.1113,11.1176,11.0925,11.0988,123000.0
2008-04-16 13:20:00,17.71,17.73,17.7,17.72,49200.0,11.0988,11.1113,11.0925,11.1051,49200.0
2008-04-16 13:30:00,17.72,17.73,17.71,17.71,62100.0,11.1051,11.1113,11.0988,11.0988,62100.0
2008-04-16 13:40:00,17.71,17.74,17.71,17.73,48000.0,11.0988,11.1176,11.0988,11.1113,48000.0
2008-04-16 13:50:00,17.73,17.77,17.73,17.76,100900.0,11.1113,11.1364,11.1113,11.1301,100900.0
2008-04-16 14:00:00,17.76,17.76,17.68,17.69,106100.0,11.1301,11.1301,11.08,11.0863,106100.0
2008-04-16 14:10:00,17.69,17.73,17.68,17.71,129800.0,11.0863,11.1113,11.08,11.0988,129800.0
2008-04-16 14:20:00,17.7,17.71,17.67,17.68,66800.0,11.0925,11.0988,11.0737,11.08,66800.0
2008-04-16 14:30:00,17.68,17.69,17.66,17.69,93500.0,11.08,11.0863,11.0675,11.0863,93500.0
2008-04-16 14:40:00,17.69,17.7,17.67,17.68,118300.0,11.0863,11.0925,11.0737,11.08,118300.0
2008-04-16 14:50:00,17.68,17.75,17.68,17.73,82200.0,11.08,11.1239,11.08,11.1113,82200.0
2008-04-16 15:00:00,17.73,17.75,17.73,17.75,64500.0,11.1113,11.1239,11.1113,11.1239,64500.0
2008-04-16 15:10:00,17.74,17.75,17.73,17.75,96400.0,11.1176,11.1239,11.1113,11.1239,96400.0
2008-04-16 15:20:00,17.75,17.76,17.72,17.75,269400.0,11.1239,11.1301,11.1051,11.1239,269400.0
2008-04-16 15:30:00,17.75,17.79,17.74,17.79,168000.0,11.1239,11.1489,11.1176,11.1489,168000.0
2008-04-16 15:40:00,17.79,17.89,17.78,17.89,283500.0,11.1489,11.2116,11.1427,11.2116,283500.0
2008-04-16 15:50:00,17.89,17.9,17.82,17.88,460800.0,11.2116,11.2179,11.1677,11.2053,460800.0
2008-04-17 09:30:00,17.69,17.88,17.69,17.78,161200.0,11.0863,11.2053,11.0863,11.1427,161200.0
2008-04-17 09:40:00,17.78,17.92,17.76,17.86,90700.0,11.1427,11.2304,11.1301,11.1928,90700.0
2008-04-17 09:50:00,17.87,17.88,17.82,17.86,112400.0,11.1991,11.2053,11.1677,11.1928,112400.0
2008-04-17 10:00:00,17.85,17.85,17.78,17.8,106600.0,11.1865,11.1865,11.1427,11.1552,106600.0
2008-04-17 10:10:00,17.8,17.93,17.8,17.92,98400.0,11.1552,11.2367,11.1552,11.2304,98400.0
2008-04-17 10:20:00,17.92,17.93,17.89,17.9,67000.0,11.2304,11.2367,11.2116,11.2179,67000.0
2008-04-17 10:30:00,17.89,18.02,17.88,18.02,225700.0,11.2116,11.2931,11.2053,11.2931,225700.0
2008-04-17 10:40:00,18.02,18.07,18.01,18.07,108900.0,11.2931,11.3244,11.2868,11.3244,108900.0
2008-04-17 10:50:00,18.07,18.08,18.05,18.05,86300.0,11.3244,11.3307,11.3119,11.3119,86300.0
2008-04-17 11:00:00,18.05,18.08,18.03,18.05,107200.0,11.3119,11.3307,11.2993,11.3119,107200.0
2008-04-17 11:10:00,18.05,18.06,18.04,18.06,101000.0,11.3119,11.3181,11.3056,11.3181,101000.0
2008-04-17 11:20:00,18.05,18.06,18.02,18.02,129700.0,11.3119,11.3181,11.2931,11.2931,129700.0
2008-04-17 11:30:00,18.03,18.09,18.02,18.07,229400.0,11.2993,11.3369,11.2931,11.3244,229400.0
2008-04-17 11:40:00,18.07,18.08,18.06,18.06,56700.0,11.3244,11.3307,11.3181,11.3181,56700.0
2008-04-17 11:50:00,18.06,18.06,18.02,18.05,115000.0,11.3181,11.3181,11.2931,11.3119,115000.0
2008-04-17 12:00:00,18.05,18.06,18.05,18.06,32500.0,11.3119,11.3181,11.3119,11.3181,32500.0
2008-04-17 12:10:00,18.05,18.06,18.04,18.05,74000.0,11.3119,11.3181,11.3056,11.3119,74000.0
2008-04-17 12:20:00,18.05,18.06,18.03,18.03,60100.0,11.3119,11.3181,11.2993,11.2993,60100.0
2008-04-17 12:30:00,18.04,18.1,18.03,18.06,157900.0,11.3056,11.3432,11.2993,11.3181,157900.0
2008-04-17 12:40:00,18.06,18.07,18.02,18.02,107400.0,11.3181,11.3244,11.2931,11.2931,107400.0
2008-04-17 12:50:00,18.03,18.03,18.0,18.01,104800.0,11.2993,11.2993,11.2805,11.2868,104800.0
2008-04-17 13:00:00,18.01,18.04,18.0,18.03,63300.0,11.2868,11.3056,11.2805,11.2993,63300.0
2008-04-17 13:10:00,18.03,18.05,18.01,18.01,45900.0,11.2993,11.3119,11.2868,11.2868,45900.0
2008-04-17 13:20:00,18.02,18.05,18.01,18.05,46600.0,11.2931,11.3119,11.2868,11.3119,46600.0
2008-04-17 13:30:00,18.05,18.09,18.04,18.09,169500.0,11.3119,11.3369,11.3056,11.3369,169500.0
2008-04-17 13:40:00,18.09,18.09,18.04,18.06,119500.0,11.3369,11.3369,11.3056,11.3181,119500.0
2008-04-17 13:50:00,18.05,18.06,18.03,18.03,144900.0,11.3119,11.3181,11.2993,11.2993,144900.0
2008-04-17 14:00:00,18.04,18.04,18.02,18.02,27300.0,11.3056,11.3056,11.2931,11.2931,27300.0
2008-04-17 14:10:00,18.02,18.03,18.0,18.0,70600.0,11.2931,11.2993,11.2805,11.2805,70600.0
2008-04-17 14:20:00,18.0,18.01,18.0,18.01,76400.0,11.2805,11.2868,11.2805,11.2868,76400.0
2008-04-17 14:30:00,18.01,18.05,18.0,18.04,68600.0,11.2868,11.3119,11.2805,11.3056,68600.0
2008-04-17 14:40:00,18.04,18.07,18.04,18.06,35700.0,11.3056,11.3244,11.3056,11.3181,35700.0
2008-04-17 14:50:00,18.07,18.07,18.0,18.0,56200.0,11.3244,11.3244,11.2805,11.2805,56200.0
2008-04-17 15:00:00,18.01,18.03,18.0,18.01,155500.0,11.2868,11.2993,11.2805,11.2868,155500.0
2008-04-17 15:10:00,18.02,18.06,18.02,18.04,94100.0,11.2931,11.3181,11.2931,11.3056,94100.0
2008-04-17 15:20:00,18.05,18.05,18.03,18.03,114700.0,11.3119,11.3119,11.2993,11.2993,114700.0
2008-04-17 15:30:00,18.04,18.13,18.03,18.13,116600.0,11.3056,11.362,11.2993,11.362,116600.0
2008-04-17 15:40:00,18.13,18.14,18.08,18.12,223500.0,11.362,11.3683,11.3307,11.3557,223500.0
2008-04-17 15:50:00,18.12,18.14,18.07,18.07,327200.0,11.3557,11.3683,11.3244,11.3244,327200.0
2008-04-18 09:30:00,18.25,18.44,18.17,18.23,574700.0,11.4372,11.5563,11.3871,11.4247,574700.0
2008-04-18 09:40:00,18.24,18.29,18.21,18.23,142600.0,11.4309,11.4623,11.4121,11.4247,142600.0
2008-04-18 09:50:00,18.22,18.23,18.15,18.2,82800.0,11.4184,11.4247,11.3745,11.4059,82800.0
2008-04-18 10:00:00,18.21,18.24,18.17,18.21,100800.0,11.4121,11.4309,11.3871,11.4121,100800.0
2008-04-18 10:10:00,18.21,18.23,18.16,18.18,91200.0,11.4121,11.4247,11.3808,11.3933,91200.0
2008-04-18 10:20:00,18.17,18.21,18.17,18.2,106000.0,11.3871,11.4121,11.3871,11.4059,106000.0
2008-04-18 10:30:00,18.2,18.21,18.19,18.2,100400.0,11.4059,11.4121,11.3996,11.4059,100400.0
2008-04-18 10:40:00,18.2,18.25,18.2,18.22,87100.0,11.4059,11.4372,11.4059,11.4184,87100.0
2008-04-18 10:50:00,18.22,18.23,18.17,18.19,136100.0,11.4184,11.4247,11.3871,11.3996,136100.0
2008-04-18 11:00:00,18.19,18.2,18.17,18.18,162200.0,11.3996,11.4059,11.3871,11.3933,162200.0
2008-04-18 11:10:00,18.18,18.19,18.1,18.1,335900.0,11.3933,11.3996,11.3432,11.3432,335900.0
2008-04-18 11:20:00,18.1,18.11,18.07,18.08,93600.0,11.3432,11.3495,11.3244,11.3307,93600.0
2008-04-18 11:30:00,18.08,18.1,18.06,18.09,255900.0,11.3307,11.3432,11.3181,11.3369,255900.0
2008-04-18 11:40:00,18.09,18.11,18.08,18.1,84800.0,11.3369,11.3495,11.3307,11.3432,84800.0
2008-04-18 11:50:00,18.11,18.11,18.07,18.08,167100.0,11.3495,11.3495,11.3244,11.3307,167100.0
2008-04-18 12:00:00,18.08,18.09,18.06,18.08,47500.0,11.3307,11.3369,11.3181,11.3307,47500.0
2008-04-18 12:10:00,18.08,18.08,18.07,18.07,60200.0,11.3307,11.3307,11.3244,11.3244,60200.0
2008-04-18 12:20:00,18.07,18.08,18.0,18.03,113100.0,11.3244,11.3307,11.2805,11.2993,113100.0
2008-04-18 12:30:00,18.03,18.06,18.0,18.0,106800.0,11.2993,11.3181,11.2805,11.2805,106800.0
2008-04-18 12:40:00,18.0,18.01,17.98,17.99,58800.0,11.2805,11.2868,11.268,11.2743,58800.0
2008-04-18 12:50:00,18.0,18.0,17.98,17.98,33600.0,11.2805,11.2805,11.268,11.268,33600.0
2008-04-18 13:00:00,17.98,17.99,17.98,17.99,33100.0,11.268,11.2743,11.268,11.2743,33100.0
2008-04-18 13:10:00,17.99,18.0,17.98,18.0,29300.0,11.2743,11.2805,11.268,11.2805,29300.0
2008-04-18 13:20:00,17.99,18.01,17.99,18.0,47900.0,11.2743,11.2868,11.2743,11.2805,47900.0
2008-04-18 13:30:00,18.0,18.02,18.0,18.01,54100.0,11.2805,11.2931,11.2805,11.2868,54100.0
2008-04-18 13:40:00,18.01,18.04,18.01,18.03,44300.0,11.2868,11.3056,11.2868,11.2993,44300.0
2008-04-18 13:50:00,18.03,18.05,17.98,18.01,262400.0,11.2993,11.3119,11.268,11.2868,262400.0
2008-04-18 14:00:00,18.01,18.01,17.96,17.96,101000.0,11.2868,11.2868,11.2555,11.2555,101000.0
2008-04-18 14:10:00,17.96,17.98,17.96,17.97,53900.0,11.2555,11.268,11.2555,11.2617,53900.0
2008-04-18 14:20:00,17.96,17.98,17.95,17.96,68600.0,11.2555,11.268,11.2492,11.2555,68600.0
2008-04-18 14:30:00,17.96,17.97,17.95,17.97,121300.0,11.2555,11.2617,11.2492,11.2617,121300.0
2008-04-18 14:40:00,17.98,18.0,17.97,18.0,47400.0,11.268,11.2805,11.2617,11.2805,47400.0
2008-04-18 14:50:00,17.99,18.0,17.96,17.96,64700.0,11.2743,11.2805,11.2555,11.2555,64700.0
2008-04-18 15:00:00,17.95,17.96,17.93,17.96,132700.0,11.2492,11.2555,11.2367,11.2555,132700.0
2008-04-18 15:10:00,17.95,17.96,17.92,17.92,83900.0,11.2492,11.2555,11.2304,11.2304,83900.0
2008-04-18 15:20:00,17.92,17.93,17.87,17.89,97200.0,11.2304,11.2367,11.1991,11.2116,97200.0
2008-04-18 15:30:00,17.88,17.91,17.88,17.9,196900.0,11.2053,11.2241,11.2053,11.2179,196900.0
2008-04-18 15:40:00,17.9,17.92,17.87,17.88,155600.0,11.2179,11.2304,11.1991,11.2053,155600.0
2008-04-18 15:50:00,17.88,17.95,17.88,17.95,219000.0,11.2053,11.2492,11.2053,11.2492,219000.0
2008-04-21 09:30:00,17.25,17.72,17.22,17.64,301200.0,10.8105,11.1051,10.7917,11.0549,301200.0
2008-04-21 09:40:00,17.64,17.76,17.63,17.69,237800.0,11.0549,11.1301,11.0487,11.0863,237800.0
2008-04-21 09:50:00,17.7,17.73,17.65,17.66,222200.0,11.0925,11.1113,11.0612,11.0675,222200.0
2008-04-21 10:00:00,17.66,17.67,17.65,17.65,206200.0,11.0675,11.0737,11.0612,11.0612,206200.0
2008-04-21 10:10:00,17.64,17.66,17.56,17.6,251500.0,11.0549,11.0675,11.0048,11.0299,251500.0
2008-04-21 10:20:00,17.6,17.62,17.53,17.53,125900.0,11.0299,11.0424,10.986,10.986,125900.0
2008-04-21 10:30:00,17.54,17.65,17.53,17.65,183100.0,10.9923,11.0612,10.986,11.0612,183100.0
2008-04-21 10:40:00,17.65,17.68,17.64,17.68,93600.0,11.0612,11.08,11.0549,11.08,93600.0
2008-04-21 10:50:00,17.69,17.74,17.66,17.71,100400.0,11.0863,11.1176,11.0675,11.0988,100400.0
2008-04-21 11:00:00,17.71,17.72,17.69,17.72,61900.0,11.0988,11.1051,11.0863,11.1051,61900.0
2008-04-21 11:10:00,17.72,17.8,17.71,17.76,117200.0,11.1051,11.1552,11.0988,11.1301,117200.0
2008-04-21 11:20:00,17.76,17.87,17.75,17.84,204500.0,11.1301,11.1991,11.1239,11.1803,204500.0
2008-04-21 11:30:00,17.85,17.93,17.82,17.91,193500.0,11.1865,11.2367,11.1677,11.2241,193500.0
2008-04-21 11:40:00,17.9,17.91,17.89,17.91,55600.0,11.2179,11.2241,11.2116,11.2241,55600.0
2008-04-21 11:50:00,17.9,17.95,17.9,17.92,143500.0,11.2179,11.2492,11.2179,11.2304,143500.0
2008-04-21 12:00:00,17.92,17.95,17.92,17.93,117200.0,11.2304,11.2492,11.2304,11.2367,117200.0
2008-04-21 12:10:00,17.93,17.94,17.92,17.93,57500.0,11.2367,11.2429,11.2304,11.2367,57500.0
2008-04-21 12:20:00,17.93,17.97,17.93,17.95,317100.0,11.2367,11.2617,11.2367,11.2492,317100.0
2008-04-21 12:30:00,17.95,17.96,17.93,17.93,48100.0,11.2492,11.2555,11.2367,11.2367,48100.0
2008-04-21 12:40:00,17.94,18.01,17.93,18.01,146200.0,11.2429,11.2868,11.2367,11.2868,146200.0
2008-04-21 12:50:00,18.01,18.05,17.98,17.99,145300.0,11.2868,11.3119,11.268,11.2743,145300.0
2008-04-21 13:00:00,18.0,18.0,17.99,18.0,47200.0,11.2805,11.2805,11.2743,11.2805,47200.0
2008-04-21 13:10:00,18.0,18.0,17.99,17.99,64300.0,11.2805,11.2805,11.2743,11.2743,64300.0
2008-04-21 13:20:00,17.99,18.0,17.99,17.99,44300.0,11.2743,11.2805,11.2743,11.2743,44300.0
2008-04-21 13:30:00,17.99,18.0,17.93,17.94,142400.0,11.2743,11.2805,11.2367,11.2429,142400.0
2008-04-21 13:40:00,17.94,17.96,17.92,17.93,67100.0,11.2429,11.2555,11.2304,11.2367,67100.0
2008-04-21 13:50:00,17.93,17.95,17.92,17.93,86800.0,11.2367,11.2492,11.2304,11.2367,86800.0
2008-04-21 14:00:00,17.93,17.94,17.92,17.92,73200.0,11.2367,11.2429,11.2304,11.2304,73200.0
2008-04-21 14:10:00,17.92,17.93,17.9,17.92,194200.0,11.2304,11.2367,11.2179,11.2304,194200.0
2008-04-21 14:20:00,17.92,17.92,17.82,17.85,189900.0,11.2304,11.2304,11.1677,11.1865,189900.0
2008-04-21 14:30:00,17.85,17.88,17.83,17.83,171400.0,11.1865,11.2053,11.174,11.174,171400.0
2008-04-21 14:40:00,17.83,17.85,17.82,17.84,82500.0,11.174,11.1865,11.1677,11.1803,82500.0
2008-04-21 14:50:00,17.85,17.85,17.83,17.84,156500.0,11.1865,11.1865,11.174,11.1803,156500.0
2008-04-21 15:00:00,17.84,17.91,17.84,17.86,169400.0,11.1803,11.2241,11.1803,11.1928,169400.0
2008-04-21 15:10:00,17.87,17.88,17.85,17.87,85600.0,11.1991,11.2053,11.1865,11.1991,85600.0
2008-04-21 15:20:00,17.88,17.88,17.84,17.84,135600.0,11.2053,11.2053,11.1803,11.1803,135600.0
2008-04-21 15:30:00,17.84,17.88,17.84,17.88,247000.0,11.1803,11.2053,11.1803,11.2053,247000.0
2008-04-21 15:40:00,17.88,17.94,17.86,17.94,209700.0,11.2053,11.2429,11.1928,11.2429,209700.0
2008-04-21 15:50:00,17.94,17.96,17.9,17.9,339500.0,11.2429,11.2555,11.2179,11.2179,339500.0
2008-04-22 09:30:00,17.79,17.99,17.79,17.96,142700.0,11.1489,11.2743,11.1489,11.2555,142700.0
2008-04-22 09:40:00,17.96,17.96,17.85,17.85,247300.0,11.2555,11.2555,11.1865,11.1865,247300.0
2008-04-22 09:50:00,17.84,17.89,17.83,17.88,113900.0,11.1803,11.2116,11.174,11.2053,113900.0
2008-04-22 10:00:00,17.89,17.91,17.82,17.87,395800.0,11.2116,11.2241,11.1677,11.1991,395800.0
2008-04-22 10:10:00,17.87,17.88,17.83,17.85,121900.0,11.1991,11.2053,11.174,11.1865,121900.0
2008-04-22 10:20:00,17.84,17.85,17.77,17.8,150700.0,11.1803,11.1865,11.1364,11.1552,150700.0
2008-04-22 10:30:00,17.79,17.81,17.77,17.78,97600.0,11.1489,11.1615,11.1364,11.1427,97600.0
2008-04-22 10:40:00,17.78,17.88,17.78,17.87,87600.0,11.1427,11.2053,11.1427,11.1991,87600.0
2008-04-22 10:50:00,17.88,17.98,17.87,17.98,117500.0,11.2053,11.268,11.1991,11.268,117500.0
2008-04-22 11:00:00,17.97,18.01,17.96,17.97,115800.0,11.2617,11.2868,11.2555,11.2617,115800.0
2008-04-22 11:10:00,17.98,17.98,17.95,17.98,75500.0,11.268,11.268,11.2492,11.268,75500.0
2008-04-22 11:20:00,17.97,17.98,17.93,17.95,127000.0,11.2617,11.268,11.2367,11.2492,127000.0
2008-04-22 11:30:00,17.95,17.97,17.93,17.96,93000.0,11.2492,11.2617,11.2367,11.2555,93000.0
2008-04-22 11:40:00,17.96,18.01,17.94,17.96,112900.0,11.2555,11.2868,11.2429,11.2555,112900.0
2008-04-22 11:50:00,17.96,17.98,17.93,17.95,190000.0,11.2555,11.268,11.2367,11.2492,190000.0
2008-04-22 12:00:00,17.94,18.01,17.94,17.99,63500.0,11.2429,11.2868,11.2429,11.2743,63500.0
2008-04-22 12:10:00,17.99,17.99,17.96,17.97,92400.0,11.2743,11.2743,11.2555,11.2617,92400.0
2008-04-22 12:20:00,17.97,17.97,17.93,17.94,308500.0,11.2617,11.2617,11.2367,11.2429,308500.0
2008-04-22 12:30:00,17.94,17.96,17.9,17.94,329200.0,11.2429,11.2555,11.2179,11.2429,329200.0
2008-04-22 12:40:00,17.95,18.01,17.94,18.0,148300.0,11.2492,11.2868,11.2429,11.2805,148300.0
2008-04-22 12:50:00,18.0,18.01,17.98,17.99,150000.0,11.2805,11.2868,11.268,11.2743,150000.0
2008-04-22 13:00:00,17.98,18.01,17.98,18.0,209000.0,11.268,11.2868,11.268,11.2805,209000.0
2008-04-22 13:10:00,17.99,18.0,17.97,17.97,87300.0,11.2743,11.2805,11.2617,11.2617,87300.0
2008-04-22 13:20:00,17.97,17.99,17.96,17.99,102500.0,11.2617,11.2743,11.2555,11.2743,102500.0
2008-04-22 13:30:00,17.98,18.01,17.98,17.99,123300.0,11.268,11.2868,11.268,11.2743,123300.0
2008-04-22 13:40:00,17.99,18.0,17.99,17.99,43500.0,11.2743,11.2805,11.2743,11.2743,43500.0
2008-04-22 13:50:00,17.99,18.0,17.99,17.99,87800.0,11.2743,11.2805,11.2743,11.2743,87800.0
2008-04-22 14:00:00,17.99,18.0,17.99,18.0,119800.0,11.2743,11.2805,11.2743,11.2805,119800.0
2008-04-22 14:10:00,17.99,18.01,17.98,18.0,137700.0,11.2743,11.2868,11.268,11.2805,137700.0
2008-04-22 14:20:00,18.0,18.01,17.98,17.99,237200.0,11.2805,11.2868,11.268,11.2743,237200.0
2008-04-22 14:30:00,17.99,18.01,17.98,17.99,257800.0,11.2743,11.2868,11.268,11.2743,257800.0
2008-04-22 14:40:00,17.99,18.0,17.97,17.99,229200.0,11.2743,11.2805,11.2617,11.2743,229200.0
2008-04-22 14:50:00,17.98,17.99,17.93,17.95,467500.0,11.268,11.2743,11.2367,11.2492,467500.0
2008-04-22 15:00:00,17.95,17.99,17.94,17.96,191300.0,11.2492,11.2743,11.2429,11.2555,191300.0
2008-04-22 15:10:00,17.97,18.0,17.96,17.97,97100.0,11.2617,11.2805,11.2555,11.2617,97100.0
2008-04-22 15:20:00,17.97,17.99,17.94,17.97,174800.0,11.2617,11.2743,11.2429,11.2617,174800.0
2008-04-22 15:30:00,17.97,17.98,17.94,17.94,67900.0,11.2617,11.268,11.2429,11.2429,67900.0
2008-04-22 15:40:00,17.95,17.99,17.94,17.97,86200.0,11.2492,11.2743,11.2429,11.2617,86200.0
2008-04-22 15:50:00,17.98,18.0,17.96,17.98,239900.0,11.268,11.2805,11.2555,11.268,239900.0
2008-04-23 09:30:00,18.77,19.02,18.02,18.05,745300.0,11.7631,11.9198,11.2931,11.3119,745300.0
2008-04-23 09:40:00,18.06,18.08,17.89,17.94,263900.0,11.3181,11.3307,11.2116,11.2429,263900.0
2008-04-23 09:50:00,17.94,17.95,17.83,17.91,297100.0,11.2429,11.2492,11.174,11.2241,297100.0
2008-04-23 10:00:00,17.9,17.9,17.85,17.88,258000.0,11.2179,11.2179,11.1865,11.2053,258000.0
2008-04-23 10:10:00,17.88,17.97,17.84,17.95,192400.0,11.2053,11.2617,11.1803,11.2492,192400.0
2008-04-23 10:20:00,17.96,17.98,17.91,17.94,87900.0,11.2555,11.268,11.2241,11.2429,87900.0
2008-04-23 10:30:00,17.94,17.98,17.92,17.96,146300.0,11.2429,11.268,11.2304,11.2555,146300.0
2008-04-23 10:40:00,17.97,18.51,17.97,17.98,151900.0,11.2617,11.6002,11.2617,11.268,151900.0
2008-04-23 10:50:00,17.98,18.0,17.95,17.96,248000.0,11.268,11.2805,11.2492,11.2555,248000.0
2008-04-23 11:00:00,17.97,17.98,17.9,17.95,127500.0,11.2617,11.268,11.2179,11.2492,127500.0
2008-04-23 11:10:00,17.95,17.95,17.87,17.87,125600.0,11.2492,11.2492,11.1991,11.1991,125600.0
2008-04-23 11:20:00,17.87,17.93,17.86,17.93,113700.0,11.1991,11.2367,11.1928,11.2367,113700.0
2008-04-23 11:30:00,17.92,17.96,17.92,17.95,69900.0,11.2304,11.2555,11.2304,11.2492,69900.0
2008-04-23 11:40:00,17.95,18.0,17.94,17.98,84800.0,11.2492,11.2805,11.2429,11.268,84800.0
2008-04-23 11:50:00,17.98,17.99,17.9,17.92,108400.0,11.268,11.2743,11.2179,11.2304,108400.0
2008-04-23 12:00:00,17.92,17.92,17.88,17.88,112900.0,11.2304,11.2304,11.2053,11.2053,112900.0
2008-04-23 12:10:00,17.88,17.89,17.85,17.89,91900.0,11.2053,11.2116,11.1865,11.2116,91900.0
2008-04-23 12:20:00,17.88,17.89,17.84,17.89,126200.0,11.2053,11.2116,11.1803,11.2116,126200.0
2008-04-23 12:30:00,17.88,17.89,17.77,17.82,98700.0,11.2053,11.2116,11.1364,11.1677,98700.0
2008-04-23 12:40:00,17.82,17.82,17.78,17.79,18300.0,11.1677,11.1677,11.1427,11.1489,18300.0
2008-04-23 12:50:00,17.8,17.85,17.79,17.85,68100.0,11.1552,11.1865,11.1489,11.1865,68100.0
2008-04-23 13:00:00,17.85,17.89,17.84,17.87,146300.0,11.1865,11.2116,11.1803,11.1991,146300.0
2008-04-23 13:10:00,17.86,17.9,17.85,17.87,56400.0,11.1928,11.2179,11.1865,11.1991,56400.0
2008-04-23 13:20:00,17.87,17.89,17.87,17.88,26300.0,11.1991,11.2116,11.1991,11.2053,26300.0
2008-04-23 13:30:00,17.89,17.89,17.83,17.84,39600.0,11.2116,11.2116,11.174,11.1803,39600.0
2008-04-23 13:40:00,17.84,17.85,17.79,17.82,62600.0,11.1803,11.1865,11.1489,11.1677,62600.0
2008-04-23 13:50:00,17.83,17.85,17.8,17.81,52700.0,11.174,11.1865,11.1552,11.1615,52700.0
2008-04-23 14:00:00,17.81,17.82,17.79,17.8,57000.0,11.1615,11.1677,11.1489,11.1552,57000.0
2008-04-23 14:10:00,17.8,17.84,17.8,17.83,62500.0,11.1552,11.1803,11.1552,11.174,62500.0
2008-04-23 14:20:00,17.83,17.84,17.81,17.81,66700.0,11.174,11.1803,11.1615,11.1615,66700.0
2008-04-23 14:30:00,17.81,17.87,17.81,17.81,82300.0,11.1615,11.1991,11.1615,11.1615,82300.0
2008-04-23 14:40:00,17.81,17.84,17.81,17.83,47200.0,11.1615,11.1803,11.1615,11.174,47200.0
2008-04-23 14:50:00,17.84,17.86,17.83,17.83,57700.0,11.1803,11.1928,11.174,11.174,57700.0
2008-04-23 15:00:00,17.84,17.97,17.82,17.94,194800.0,11.1803,11.2617,11.1677,11.2429,194800.0
2008-04-23 15:10:00,17.94,17.96,17.93,17.94,103600.0,11.2429,11.2555,11.2367,11.2429,103600.0
2008-04-23 15:20:00,17.94,17.95,17.87,17.92,159000.0,11.2429,11.2492,11.1991,11.2304,159000.0
2008-04-23 15:30:00,17.92,17.93,17.89,17.93,195400.0,11.2304,11.2367,11.2116,11.2367,195400.0
2008-04-23 15:40:00,17.93,17.98,17.92,17.97,137300.0,11.2367,11.268,11.2304,11.2617,137300.0
2008-04-23 15:50:00,17.97,17.99,17.95,17.97,371900.0,11.2617,11.2743,11.2492,11.2617,371900.0
2008-04-24 09:30:00,17.89,18.1,17.87,17.88,159000.0,11.2116,11.3432,11.1991,11.2053,159000.0
2008-04-24 09:40:00,17.88,17.88,17.76,17.83,329200.0,11.2053,11.2053,11.1301,11.174,329200.0
2008-04-24 09:50:00,17.83,17.94,17.81,17.94,147700.0,11.174,11.2429,11.1615,11.2429,147700.0
2008-04-24 10:00:00,17.94,17.94,17.83,17.88,250400.0,11.2429,11.2429,11.174,11.2053,250400.0
2008-04-24 10:10:00,17.89,18.0,17.88,18.0,213900.0,11.2116,11.2805,11.2053,11.2805,213900.0
2008-04-24 10:20:00,18.01,18.06,17.97,18.06,90700.0,11.2868,11.3181,11.2617,11.3181,90700.0
2008-04-24 10:30:00,18.05,18.08,18.0,18.06,134200.0,11.3119,11.3307,11.2805,11.3181,134200.0
2008-04-24 10:40:00,18.06,18.07,18.01,18.01,98200.0,11.3181,11.3244,11.2868,11.2868,98200.0
2008-04-24 10:50:00,18.02,18.06,18.01,18.06,55200.0,11.2931,11.3181,11.2868,11.3181,55200.0
2008-04-24 11:00:00,18.05,18.11,18.05,18.11,135700.0,11.3119,11.3495,11.3119,11.3495,135700.0
2008-04-24 11:10:00,18.11,18.17,18.1,18.16,76800.0,11.3495,11.3871,11.3432,11.3808,76800.0
2008-04-24 11:20:00,18.16,18.19,18.16,18.18,101800.0,11.3808,11.3996,11.3808,11.3933,101800.0
2008-04-24 11:30:00,18.19,18.23,18.18,18.19,93700.0,11.3996,11.4247,11.3933,11.3996,93700.0
2008-04-24 11:40:00,18.19,18.25,18.19,18.23,56800.0,11.3996,11.4372,11.3996,11.4247,56800.0
2008-04-24 11:50:00,18.23,18.25,18.22,18.25,64700.0,11.4247,11.4372,11.4184,11.4372,64700.0
2008-04-24 12:00:00,18.24,18.27,18.21,18.22,217900.0,11.4309,11.4497,11.4121,11.4184,217900.0
2008-04-24 12:10:00,18.22,18.27,18.17,18.26,231600.0,11.4184,11.4497,11.3871,11.4435,231600.0
2008-04-24 12:20:00,18.26,18.26,18.2,18.21,123900.0,11.4435,11.4435,11.4059,11.4121,123900.0
2008-04-24 12:30:00,18.21,18.26,18.21,18.25,82800.0,11.4121,11.4435,11.4121,11.4372,82800.0
2008-04-24 12:40:00,18.25,18.27,18.23,18.23,137200.0,11.4372,11.4497,11.4247,11.4247,137200.0
2008-04-24 12:50:00,18.24,18.24,18.21,18.21,42800.0,11.4309,11.4309,11.4121,11.4121,42800.0
2008-04-24 13:00:00,18.21,18.26,18.21,18.24,116100.0,11.4121,11.4435,11.4121,11.4309,116100.0
2008-04-24 13:10:00,18.24,18.28,18.22,18.24,149700.0,11.4309,11.456,11.4184,11.4309,149700.0
2008-04-24 13:20:00,18.24,18.25,18.21,18.22,69300.0,11.4309,11.4372,11.4121,11.4184,69300.0
2008-04-24 13:30:00,18.23,18.25,18.2,18.21,58900.0,11.4247,11.4372,11.4059,11.4121,58900.0
2008-04-24 13:40:00,18.22,18.26,18.21,18.26,115200.0,11.4184,11.4435,11.4121,11.4435,115200.0
2008-04-24 13:50:00,18.26,18.31,18.24,18.31,56700.0,11.4435,11.4748,11.4309,11.4748,56700.0
2008-04-24 14:00:00,18.32,18.36,18.3,18.35,65500.0,11.4811,11.5061,11.4685,11.4999,65500.0
2008-04-24 14:10:00,18.36,18.41,18.34,18.39,80300.0,11.5061,11.5375,11.4936,11.5249,80300.0
2008-04-24 14:20:00,18.38,18.39,18.33,18.37,112400.0,11.5187,11.5249,11.4873,11.5124,112400.0
2008-04-24 14:30:00,18.37,18.4,18.35,18.37,160100.0,11.5124,11.5312,11.4999,11.5124,160100.0
2008-04-24 14:40:00,18.37,18.4,18.35,18.35,57900.0,11.5124,11.5312,11.4999,11.4999,57900.0
2008-04-24 14:50:00,18.35,18.37,18.33,18.35,52200.0,11.4999,11.5124,11.4873,11.4999,52200.0
2008-04-24 15:00:00,18.35,18.38,18.34,18.35,93900.0,11.4999,11.5187,11.4936,11.4999,93900.0
2008-04-24 15:10:00,18.35,18.36,18.3,18.31,104700.0,11.4999,11.5061,11.4685,11.4748,104700.0
2008-04-24 15:20:00,18.31,18.32,18.27,18.32,121800.0,11.4748,11.4811,11.4497,11.4811,121800.0
2008-04-24 15:30:00,18.32,18.36,18.31,18.35,105300.0,11.4811,11.5061,11.4748,11.4999,105300.0
2008-04-24 15:40:00,18.36,18.38,18.27,18.3,171900.0,11.5061,11.5187,11.4497,11.4685,171900.0
2008-04-24 15:50:00,18.3,18.36,18.29,18.3,202300.0,11.4685,11.5061,11.4623,11.4685,202300.0
2008-04-25 09:30:00,18.43,18.49,18.35,18.49,95800.0,11.55,11.5876,11.4999,11.5876,95800.0
2008-04-25 09:40:00,18.48,18.53,18.45,18.46,133300.0,11.5814,11.6127,11.5626,11.5688,133300.0
2008-04-25 09:50:00,18.46,18.48,18.4,18.4,134600.0,11.5688,11.5814,11.5312,11.5312,134600.0
2008-04-25 10:00:00,18.4,18.42,18.35,18.4,142200.0,11.5312,11.5438,11.4999,11.5312,142200.0
2008-04-25 10:10:00,18.39,18.42,18.34,18.36,74500.0,11.5249,11.5438,11.4936,11.5061,74500.0
2008-04-25 10:20:00,18.36,18.39,18.35,18.38,39600.0,11.5061,11.5249,11.4999,11.5187,39600.0
2008-04-25 10:30:00,18.37,18.39,18.3,18.31,114000.0,11.5124,11.5249,11.4685,11.4748,114000.0
2008-04-25 10:40:00,18.3,18.4,18.29,18.37,98200.0,11.4685,11.5312,11.4623,11.5124,98200.0
2008-04-25 10:50:00,18.36,18.39,18.34,18.36,68800.0,11.5061,11.5249,11.4936,11.5061,68800.0
2008-04-25 11:00:00,18.36,18.4,18.36,18.37,89300.0,11.5061,11.5312,11.5061,11.5124,89300.0
2008-04-25 11:10:00,18.37,18.38,18.27,18.28,57900.0,11.5124,11.5187,11.4497,11.456,57900.0
2008-04-25 11:20:00,18.28,18.29,18.24,18.27,41900.0,11.456,11.4623,11.4309,11.4497,41900.0
2008-04-25 11:30:00,18.27,18.29,18.27,18.27,17600.0,11.4497,11.4623,11.4497,11.4497,17600.0
2008-04-25 11:40:00,18.28,18.34,18.27,18.32,48400.0,11.456,11.4936,11.4497,11.4811,48400.0
2008-04-25 11:50:00,18.32,18.35,18.31,18.35,27600.0,11.4811,11.4999,11.4748,11.4999,27600.0
2008-04-25 12:00:00,18.35,18.35,18.3,18.35,54900.0,11.4999,11.4999,11.4685,11.4999,54900.0
2008-04-25 12:10:00,18.35,18.36,18.32,18.32,123900.0,11.4999,11.5061,11.4811,11.4811,123900.0
2008-04-25 12:20:00,18.32,18.33,18.31,18.31,12400.0,11.4811,11.4873,11.4748,11.4748,12400.0
2008-04-25 12:30:00,18.31,18.31,18.28,18.29,27200.0,11.4748,11.4748,11.456,11.4623,27200.0
2008-04-25 12:40:00,18.29,18.32,18.28,18.31,28500.0,11.4623,11.4811,11.456,11.4748,28500.0
2008-04-25 12:50:00,18.31,18.31,18.26,18.27,172100.0,11.4748,11.4748,11.4435,11.4497,172100.0
2008-04-25 13:00:00,18.26,18.3,18.26,18.3,20800.0,11.4435,11.4685,11.4435,11.4685,20800.0
2008-04-25 13:10:00,18.3,18.3,18.26,18.27,23700.0,11.4685,11.4685,11.4435,11.4497,23700.0
2008-04-25 13:20:00,18.26,18.31,18.26,18.31,25100.0,11.4435,11.4748,11.4435,11.4748,25100.0
2008-04-25 13:30:00,18.31,18.35,18.27,18.35,46700.0,11.4748,11.4999,11.4497,11.4999,46700.0
2008-04-25 13:40:00,18.35,18.36,18.33,18.36,55300.0,11.4999,11.5061,11.4873,11.5061,55300.0
2008-04-25 13:50:00,18.36,18.44,18.35,18.44,94100.0,11.5061,11.5563,11.4999,11.5563,94100.0
2008-04-25 14:00:00,18.44,18.46,18.41,18.43,91700.0,11.5563,11.5688,11.5375,11.55,91700.0
2008-04-25 14:10:00,18.43,18.46,18.43,18.46,49700.0,11.55,11.5688,11.55,11.5688,49700.0
2008-04-25 14:20:00,18.46,18.52,18.45,18.5,136600.0,11.5688,11.6064,11.5626,11.5939,136600.0
2008-04-25 14:30:00,18.5,18.51,18.49,18.49,88300.0,11.5939,11.6002,11.5876,11.5876,88300.0
2008-04-25 14:40:00,18.5,18.54,18.49,18.53,94500.0,11.5939,11.619,11.5876,11.6127,94500.0
2008-04-25 14:50:00,18.54,18.58,18.53,18.58,107400.0,11.619,11.644,11.6127,11.644,107400.0
2008-04-25 15:00:00,18.58,18.61,18.57,18.61,135400.0,11.644,11.6628,11.6378,11.6628,135400.0
2008-04-25 15:10:00,18.6,18.63,18.58,18.61,279600.0,11.6566,11.6754,11.644,11.6628,279600.0
2008-04-25 15:20:00,18.61,18.63,18.58,18.6,89500.0,11.6628,11.6754,11.644,11.6566,89500.0
2008-04-25 15:30:00,18.6,18.61,18.58,18.6,105700.0,11.6566,11.6628,11.644,11.6566,105700.0
2008-04-25 15:40:00,18.59,18.61,18.57,18.6,109300.0,11.6503,11.6628,11.6378,11.6566,109300.0
2008-04-25 15:50:00,18.6,18.63,18.55,18.62,184800.0,11.6566,11.6754,11.6252,11.6691,184800.0
2008-04-28 09:30:00,18.6,18.65,18.56,18.63,64300.0,11.6566,11.6879,11.6315,11.6754,64300.0
2008-04-28 09:40:00,18.62,18.63,18.58,18.59,96700.0,11.6691,11.6754,11.644,11.6503,96700.0
2008-04-28 09:50:00,18.59,18.61,18.53,18.6,118700.0,11.6503,11.6628,11.6127,11.6566,118700.0
2008-04-28 10:00:00,18.59,18.61,18.56,18.6,186800.0,11.6503,11.6628,11.6315,11.6566,186800.0
2008-04-28 10:10:00,18.6,18.65,18.6,18.61,141300.0,11.6566,11.6879,11.6566,11.6628,141300.0
2008-04-28 10:20:00,18.61,18.66,18.54,18.63,511900.0,11.6628,11.6942,11.619,11.6754,511900.0
2008-04-28 10:30:00,18.63,18.77,18.62,18.77,178900.0,11.6754,11.7631,11.6691,11.7631,178900.0
2008-04-28 10:40:00,18.77,18.78,18.68,18.68,269900.0,11.7631,11.7694,11.7067,11.7067,269900.0
2008-04-28 10:50:00,18.67,18.71,18.66,18.67,63000.0,11.7004,11.7255,11.6942,11.7004,63000.0
2008-04-28 11:00:00,18.67,18.68,18.64,18.66,171200.0,11.7004,11.7067,11.6816,11.6942,171200.0
2008-04-28 11:10:00,18.66,18.67,18.65,18.67,40700.0,11.6942,11.7004,11.6879,11.7004,40700.0
2008-04-28 11:20:00,18.67,18.67,18.65,18.66,77100.0,11.7004,11.7004,11.6879,11.6942,77100.0
2008-04-28 11:30:00,18.67,18.68,18.66,18.66,49800.0,11.7004,11.7067,11.6942,11.6942,49800.0
2008-04-28 11:40:00,18.66,18.68,18.66,18.67,31600.0,11.6942,11.7067,11.6942,11.7004,31600.0
2008-04-28 11:50:00,18.67,18.69,18.67,18.69,1141200.0,11.7004,11.713,11.7004,11.713,1141200.0
2008-04-28 12:00:00,18.68,18.73,18.67,18.72,225200.0,11.7067,11.738,11.7004,11.7318,225200.0
2008-04-28 12:10:00,18.72,18.74,18.71,18.73,26200.0,11.7318,11.7443,11.7255,11.738,26200.0
2008-04-28 12:20:00,18.73,18.75,18.73,18.75,19700.0,11.738,11.7506,11.738,11.7506,19700.0
2008-04-28 12:30:00,18.75,18.79,18.75,18.76,53300.0,11.7506,11.7756,11.7506,11.7568,53300.0
2008-04-28 12:40:00,18.76,18.77,18.75,18.76,25800.0,11.7568,11.7631,11.7506,11.7568,25800.0
2008-04-28 12:50:00,18.76,18.78,18.75,18.78,57900.0,11.7568,11.7694,11.7506,11.7694,57900.0
2008-04-28 13:00:00,18.78,18.79,18.77,18.78,52900.0,11.7694,11.7756,11.7631,11.7694,52900.0
2008-04-28 13:10:00,18.78,18.8,18.77,18.8,46700.0,11.7694,11.7819,11.7631,11.7819,46700.0
2008-04-28 13:20:00,18.8,18.83,18.79,18.83,72900.0,11.7819,11.8007,11.7756,11.8007,72900.0
2008-04-28 13:30:00,18.84,18.85,18.83,18.83,29300.0,11.807,11.8132,11.8007,11.8007,29300.0
2008-04-28 13:40:00,18.83,18.84,18.82,18.82,20300.0,11.8007,11.807,11.7944,11.7944,20300.0
2008-04-28 13:50:00,18.82,18.84,18.81,18.83,28000.0,11.7944,11.807,11.7882,11.8007,28000.0
2008-04-28 14:00:00,18.83,18.83,18.8,18.82,552800.0,11.8007,11.8007,11.7819,11.7944,552800.0
2008-04-28 14:10:00,18.82,18.83,18.81,18.82,29700.0,11.7944,11.8007,11.7882,11.7944,29700.0
2008-04-28 14:20:00,18.81,18.83,18.8,18.8,58500.0,11.7882,11.8007,11.7819,11.7819,58500.0
2008-04-28 14:30:00,18.8,18.82,18.79,18.8,530800.0,11.7819,11.7944,11.7756,11.7819,530800.0
2008-04-28 14:40:00,18.81,18.81,18.77,18.78,39900.0,11.7882,11.7882,11.7631,11.7694,39900.0
2008-04-28 14:50:00,18.77,18.8,18.77,18.79,52400.0,11.7631,11.7819,11.7631,11.7756,52400.0
2008-04-28 15:00:00,18.79,18.8,18.78,18.78,70200.0,11.7756,11.7819,11.7694,11.7694,70200.0
2008-04-28 15:10:00,18.78,18.82,18.78,18.82,39700.0,11.7694,11.7944,11.7694,11.7944,39700.0
2008-04-28 15:20:00,18.82,18.83,18.79,18.8,134100.0,11.7944,11.8007,11.7756,11.7819,134100.0
2008-04-28 15:30:00,18.8,18.81,18.76,18.78,164000.0,11.7819,11.7882,11.7568,11.7694,164000.0
2008-04-28 15:40:00,18.78,18.8,18.78,18.79,137900.0,11.7694,11.7819,11.7694,11.7756,137900.0
2008-04-28 15:50:00,18.78,18.81,18.76,18.8,326800.0,11.7694,11.7882,11.7568,11.7819,326800.0
2008-04-29 09:30:00,18.78,18.9,18.74,18.8,94400.0,11.7694,11.8446,11.7443,11.7819,94400.0
2008-04-29 09:40:00,18.81,18.84,18.79,18.81,56400.0,11.7882,11.807,11.7756,11.7882,56400.0
2008-04-29 09:50:00,18.81,18.83,18.79,18.8,61700.0,11.7882,11.8007,11.7756,11.7819,61700.0
2008-04-29 10:00:00,18.81,18.84,18.79,18.81,113400.0,11.7882,11.807,11.7756,11.7882,113400.0
2008-04-29 10:10:00,18.8,18.84,18.8,18.84,75300.0,11.7819,11.807,11.7819,11.807,75300.0
2008-04-29 10:20:00,18.84,18.84,18.78,18.81,94400.0,11.807,11.807,11.7694,11.7882,94400.0
2008-04-29 10:30:00,18.8,18.8,18.76,18.76,67700.0,11.7819,11.7819,11.7568,11.7568,67700.0
2008-04-29 10:40:00,18.76,18.77,18.71,18.75,137800.0,11.7568,11.7631,11.7255,11.7506,137800.0
2008-04-29 10:50:00,18.75,18.8,18.73,18.79,48100.0,11.7506,11.7819,11.738,11.7756,48100.0
2008-04-29 11:00:00,18.78,18.79,18.76,18.76,23200.0,11.7694,11.7756,11.7568,11.7568,23200.0
2008-04-29 11:10:00,18.76,18.78,18.75,18.77,77000.0,11.7568,11.7694,11.7506,11.7631,77000.0
2008-04-29 11:20:00,18.77,18.83,18.77,18.82,76500.0,11.7631,11.8007,11.7631,11.7944,76500.0
2008-04-29 11:30:00,18.81,18.87,18.8,18.87,53200.0,11.7882,11.8258,11.7819,11.8258,53200.0
2008-04-29 11:40:00,18.86,18.88,18.83,18.83,37400.0,11.8195,11.832,11.8007,11.8007,37400.0
2008-04-29 11:50:00,18.84,18.86,18.81,18.82,29700.0,11.807,11.8195,11.7882,11.7944,29700.0
2008-04-29 12:00:00,18.82,18.82,18.79,18.8,24300.0,11.7944,11.7944,11.7756,11.7819,24300.0
2008-04-29 12:10:00,18.8,18.81,18.76,18.76,26900.0,11.7819,11.7882,11.7568,11.7568,26900.0
2008-04-29 12:20:00,18.76,18.77,18.74,18.77,44900.0,11.7568,11.7631,11.7443,11.7631,44900.0
2008-04-29 12:30:00,18.76,18.81,18.74,18.81,81400.0,11.7568,11.7882,11.7443,11.7882,81400.0
2008-04-29 12:40:00,18.81,18.81,18.75,18.76,21900.0,11.7882,11.7882,11.7506,11.7568,21900.0
2008-04-29 12:50:00,18.75,18.76,18.74,18.75,32700.0,11.7506,11.7568,11.7443,11.7506,32700.0
2008-04-29 13:00:00,18.75,18.78,18.74,18.77,81600.0,11.7506,11.7694,11.7443,11.7631,81600.0
2008-04-29 13:10:00,18.77,18.79,18.76,18.78,23000.0,11.7631,11.7756,11.7568,11.7694,23000.0
2008-04-29 13:20:00,18.78,18.79,18.76,18.78,22100.0,11.7694,11.7756,11.7568,11.7694,22100.0
2008-04-29 13:30:00,18.78,18.8,18.78,18.79,37100.0,11.7694,11.7819,11.7694,11.7756,37100.0
2008-04-29 13:40:00,18.79,18.8,18.76,18.76,33300.0,11.7756,11.7819,11.7568,11.7568,33300.0
2008-04-29 13:50:00,18.76,18.8,18.76,18.79,65300.0,11.7568,11.7819,11.7568,11.7756,65300.0
2008-04-29 14:00:00,18.8,18.81,18.78,18.78,43600.0,11.7819,11.7882,11.7694,11.7694,43600.0
2008-04-29 14:10:00,18.78,18.83,18.78,18.82,36100.0,11.7694,11.8007,11.7694,11.7944,36100.0
2008-04-29 14:20:00,18.83,18.83,18.8,18.82,44200.0,11.8007,11.8007,11.7819,11.7944,44200.0
2008-04-29 14:30:00,18.82,18.86,18.82,18.85,69500.0,11.7944,11.8195,11.7944,11.8132,69500.0
2008-04-29 14:40:00,18.85,18.87,18.85,18.86,42600.0,11.8132,11.8258,11.8132,11.8195,42600.0
2008-04-29 14:50:00,18.87,18.87,18.86,18.87,18900.0,11.8258,11.8258,11.8195,11.8258,18900.0
2008-04-29 15:00:00,18.87,18.87,18.85,18.85,47000.0,11.8258,11.8258,11.8132,11.8132,47000.0
2008-04-29 15:10:00,18.86,18.88,18.85,18.88,127900.0,11.8195,11.832,11.8132,11.832,127900.0
2008-04-29 15:20:00,18.88,18.9,18.87,18.87,619500.0,11.832,11.8446,11.8258,11.8258,619500.0
2008-04-29 15:30:00,18.87,18.88,18.86,18.86,45100.0,11.8258,11.832,11.8195,11.8195,45100.0
2008-04-29 15:40:00,18.86,18.88,18.81,18.81,181500.0,11.8195,11.832,11.7882,11.7882,181500.0
2008-04-29 15:50:00,18.82,18.82,18.79,18.82,199600.0,11.7944,11.7944,11.7756,11.7944,199600.0
2008-04-30 09:30:00,18.82,18.84,18.68,18.68,112200.0,11.7944,11.807,11.7067,11.7067,112200.0
2008-04-30 09:40:00,18.68,18.71,18.63,18.66,129300.0,11.7067,11.7255,11.6754,11.6942,129300.0
2008-04-30 09:50:00,18.66,18.7,18.64,18.64,145800.0,11.6942,11.7192,11.6816,11.6816,145800.0
2008-04-30 10:00:00,18.65,18.67,18.63,18.67,50300.0,11.6879,11.7004,11.6754,11.7004,50300.0
2008-04-30 10:10:00,18.66,18.68,18.61,18.62,61000.0,11.6942,11.7067,11.6628,11.6691,61000.0
2008-04-30 10:20:00,18.63,18.69,18.63,18.68,62400.0,11.6754,11.713,11.6754,11.7067,62400.0
2008-04-30 10:30:00,18.68,18.75,18.68,18.73,56900.0,11.7067,11.7506,11.7067,11.738,56900.0
2008-04-30 10:40:00,18.74,18.74,18.69,18.69,61500.0,11.7443,11.7443,11.713,11.713,61500.0
2008-04-30 10:50:00,18.7,18.73,18.69,18.73,91800.0,11.7192,11.738,11.713,11.738,91800.0
2008-04-30 11:00:00,18.73,18.75,18.72,18.72,64400.0,11.738,11.7506,11.7318,11.7318,64400.0
2008-04-30 11:10:00,18.73,18.77,18.72,18.76,98000.0,11.738,11.7631,11.7318,11.7568,98000.0
2008-04-30 11:20:00,18.75,18.76,18.73,18.74,37800.0,11.7506,11.7568,11.738,11.7443,37800.0
2008-04-30 11:30:00,18.73,18.74,18.68,18.68,58400.0,11.738,11.7443,11.7067,11.7067,58400.0
2008-04-30 11:40:00,18.68,18.69,18.64,18.65,40000.0,11.7067,11.713,11.6816,11.6879,40000.0
2008-04-30 11:50:00,18.64,18.65,18.59,18.59,223500.0,11.6816,11.6879,11.6503,11.6503,223500.0
2008-04-30 12:00:00,18.59,18.6,18.58,18.59,305200.0,11.6503,11.6566,11.644,11.6503,305200.0
2008-04-30 12:10:00,18.59,18.6,18.58,18.59,219400.0,11.6503,11.6566,11.644,11.6503,219400.0
2008-04-30 12:20:00,18.59,18.59,18.58,18.58,45200.0,11.6503,11.6503,11.644,11.644,45200.0
2008-04-30 12:30:00,18.58,18.58,18.52,18.54,149000.0,11.644,11.644,11.6064,11.619,149000.0
2008-04-30 12:40:00,18.54,18.55,18.5,18.5,40900.0,11.619,11.6252,11.5939,11.5939,40900.0
2008-04-30 12:50:00,18.5,18.54,18.48,18.49,129400.0,11.5939,11.619,11.5814,11.5876,129400.0
2008-04-30 13:00:00,18.49,18.5,18.48,18.48,40900.0,11.5876,11.5939,11.5814,11.5814,40900.0
2008-04-30 13:10:00,18.49,18.54,18.48,18.51,68700.0,11.5876,11.619,11.5814,11.6002,68700.0
2008-04-30 13:20:00,18.52,18.54,18.51,18.53,38600.0,11.6064,11.619,11.6002,11.6127,38600.0
2008-04-30 13:30:00,18.52,18.54,18.5,18.53,38200.0,11.6064,11.619,11.5939,11.6127,38200.0
2008-04-30 13:40:00,18.53,18.54,18.48,18.5,32000.0,11.6127,11.619,11.5814,11.5939,32000.0
2008-04-30 13:50:00,18.5,18.52,18.49,18.5,33800.0,11.5939,11.6064,11.5876,11.5939,33800.0
2008-04-30 14:00:00,18.51,18.63,18.5,18.62,58400.0,11.6002,11.6754,11.5939,11.6691,58400.0
2008-04-30 14:10:00,18.62,18.74,18.48,18.67,171800.0,11.6691,11.7443,11.5814,11.7004,171800.0
2008-04-30 14:20:00,18.67,18.67,18.46,18.57,175500.0,11.7004,11.7004,11.5688,11.6378,175500.0
2008-04-30 14:30:00,18.57,18.62,18.52,18.53,80300.0,11.6378,11.6691,11.6064,11.6127,80300.0
2008-04-30 14:40:00,18.53,18.55,18.49,18.49,48300.0,11.6127,11.6252,11.5876,11.5876,48300.0
2008-04-30 14:50:00,18.49,18.51,18.42,18.43,88800.0,11.5876,11.6002,11.5438,11.55,88800.0
2008-04-30 15:00:00,18.44,18.46,18.4,18.42,96700.0,11.5563,11.5688,11.5312,11.5438,96700.0
2008-04-30 15:10:00,18.41,18.43,18.29,18.3,295300.0,11.5375,11.55,11.4623,11.4685,295300.0
2008-04-30 15:20:00,18.31,18.32,18.27,18.28,116000.0,11.4748,11.4811,11.4497,11.456,116000.0
2008-04-30 15:30:00,18.29,18.31,18.28,18.28,431100.0,11.4623,11.4748,11.456,11.456,431100.0
2008-04-30 15:40:00,18.28,18.3,18.25,18.25,481100.0,11.456,11.4685,11.4372,11.4372,481100.0
2008-04-30 15:50:00,18.25,18.26,18.15,18.17,774800.0,11.4372,11.4435,11.3745,11.3871,774800.0
2008-05-01 09:30:00,18.25,18.32,18.09,18.18,122700.0,11.4372,11.4811,11.3369,11.3933,122700.0
2008-05-01 09:40:00,18.17,18.29,18.16,18.27,138400.0,11.3871,11.4623,11.3808,11.4497,138400.0
2008-05-01 09:50:00,18.28,18.36,18.27,18.31,144200.0,11.456,11.5061,11.4497,11.4748,144200.0
2008-05-01 10:00:00,18.32,18.42,18.32,18.42,136700.0,11.4811,11.5438,11.4811,11.5438,136700.0
2008-05-01 10:10:00,18.42,18.47,18.42,18.43,77000.0,11.5438,11.5751,11.5438,11.55,77000.0
2008-05-01 10:20:00,18.43,18.47,18.41,18.46,76500.0,11.55,11.5751,11.5375,11.5688,76500.0
2008-05-01 10:30:00,18.46,18.55,18.43,18.52,228300.0,11.5688,11.6252,11.55,11.6064,228300.0
2008-05-01 10:40:00,18.52,18.58,18.52,18.55,84300.0,11.6064,11.644,11.6064,11.6252,84300.0
2008-05-01 10:50:00,18.55,18.57,18.53,18.56,76900.0,11.6252,11.6378,11.6127,11.6315,76900.0
2008-05-01 11:00:00,18.56,18.56,18.48,18.5,264100.0,11.6315,11.6315,11.5814,11.5939,264100.0
2008-05-01 11:10:00,18.53,18.55,18.49,18.53,127000.0,11.6127,11.6252,11.5876,11.6127,127000.0
2008-05-01 11:20:00,18.53,18.56,18.51,18.52,139700.0,11.6127,11.6315,11.6002,11.6064,139700.0
2008-05-01 11:30:00,18.53,18.56,18.49,18.56,140400.0,11.6127,11.6315,11.5876,11.6315,140400.0
2008-05-01 11:40:00,18.57,18.63,18.56,18.63,58900.0,11.6378,11.6754,11.6315,11.6754,58900.0
2008-05-01 11:50:00,18.62,18.66,18.62,18.63,66900.0,11.6691,11.6942,11.6691,11.6754,66900.0
2008-05-01 12:00:00,18.62,18.63,18.62,18.63,24000.0,11.6691,11.6754,11.6691,11.6754,24000.0
2008-05-01 12:10:00,18.63,18.68,18.63,18.68,60500.0,11.6754,11.7067,11.6754,11.7067,60500.0
2008-05-01 12:20:00,18.67,18.68,18.66,18.67,37300.0,11.7004,11.7067,11.6942,11.7004,37300.0
2008-05-01 12:30:00,18.66,18.77,18.66,18.77,94200.0,11.6942,11.7631,11.6942,11.7631,94200.0
2008-05-01 12:40:00,18.75,18.79,18.75,18.79,75700.0,11.7506,11.7756,11.7506,11.7756,75700.0
2008-05-01 12:50:00,18.78,18.88,18.78,18.87,120600.0,11.7694,11.832,11.7694,11.8258,120600.0
2008-05-01 13:00:00,18.88,18.89,18.85,18.86,75900.0,11.832,11.8383,11.8132,11.8195,75900.0
2008-05-01 13:10:00,18.85,18.93,18.85,18.92,120500.0,11.8132,11.8634,11.8132,11.8571,120500.0
2008-05-01 13:20:00,18.91,18.93,18.89,18.91,68600.0,11.8508,11.8634,11.8383,11.8508,68600.0
2008-05-01 13:30:00,18.91,18.91,18.83,18.83,78900.0,11.8508,11.8508,11.8007,11.8007,78900.0
2008-05-01 13:40:00,18.84,18.84,18.8,18.8,49000.0,11.807,11.807,11.7819,11.7819,49000.0
2008-05-01 13:50:00,18.81,18.81,18.77,18.78,109300.0,11.7882,11.7882,11.7631,11.7694,109300.0
2008-05-01 14:00:00,18.78,18.79,18.74,18.77,165700.0,11.7694,11.7756,11.7443,11.7631,165700.0
2008-05-01 14:10:00,18.77,18.82,18.76,18.8,78800.0,11.7631,11.7944,11.7568,11.7819,78800.0
2008-05-01 14:20:00,18.81,18.84,18.8,18.81,85100.0,11.7882,11.807,11.7819,11.7882,85100.0
2008-05-01 14:30:00,18.82,18.86,18.81,18.83,90500.0,11.7944,11.8195,11.7882,11.8007,90500.0
2008-05-01 14:40:00,18.83,18.87,18.82,18.87,83300.0,11.8007,11.8258,11.7944,11.8258,83300.0
2008-05-01 14:50:00,18.87,18.89,18.82,18.84,82700.0,11.8258,11.8383,11.7944,11.807,82700.0
2008-05-01 15:00:00,18.83,18.86,18.81,18.82,131800.0,11.8007,11.8195,11.7882,11.7944,131800.0
2008-05-01 15:10:00,18.82,18.85,18.81,18.84,58100.0,11.7944,11.8132,11.7882,11.807,58100.0
2008-05-01 15:20:00,18.84,18.84,18.76,18.77,182500.0,11.807,11.807,11.7568,11.7631,182500.0
2008-05-01 15:30:00,18.77,18.79,18.74,18.75,315900.0,11.7631,11.7756,11.7443,11.7506,315900.0
2008-05-01 15:40:00,18.74,18.83,18.74,18.83,289100.0,11.7443,11.8007,11.7443,11.8007,289100.0
2008-05-01 15:50:00,18.83,18.88,18.82,18.86,353100.0,11.8007,11.832,11.7944,11.8195,353100.0
2008-05-02 09:30:00,19.01,19.08,18.94,19.02,153400.0,11.9135,11.9574,11.8696,11.9198,153400.0
2008-05-02 09:40:00,19.02,19.02,18.9,18.9,145900.0,11.9198,11.9198,11.8446,11.8446,145900.0
2008-05-02 09:50:00,18.9,19.1,18.89,19.1,103700.0,11.8446,11.9699,11.8383,11.9699,103700.0
2008-05-02 10:00:00,19.11,19.14,19.06,19.1,98500.0,11.9762,11.995,11.9448,11.9699,98500.0
2008-05-02 10:10:00,19.09,19.1,18.93,18.93,152600.0,11.9636,11.9699,11.8634,11.8634,152600.0
2008-05-02 10:20:00,18.93,18.93,18.88,18.88,158400.0,11.8634,11.8634,11.832,11.832,158400.0
2008-05-02 10:30:00,18.89,18.91,18.87,18.87,121300.0,11.8383,11.8508,11.8258,11.8258,121300.0
2008-05-02 10:40:00,18.87,18.94,18.87,18.94,77200.0,11.8258,11.8696,11.8258,11.8696,77200.0
2008-05-02 10:50:00,18.93,18.98,18.93,18.97,81300.0,11.8634,11.8947,11.8634,11.8884,81300.0
2008-05-02 11:00:00,18.98,18.99,18.94,18.99,86200.0,11.8947,11.901,11.8696,11.901,86200.0
2008-05-02 11:10:00,18.98,19.04,18.98,18.99,98200.0,11.8947,11.9323,11.8947,11.901,98200.0
2008-05-02 11:20:00,18.99,18.99,18.93,18.94,69400.0,11.901,11.901,11.8634,11.8696,69400.0
2008-05-02 11:30:00,18.95,18.98,18.88,18.89,103500.0,11.8759,11.8947,11.832,11.8383,103500.0
2008-05-02 11:40:00,18.89,18.9,18.87,18.88,67700.0,11.8383,11.8446,11.8258,11.832,67700.0
2008-05-02 11:50:00,18.88,18.89,18.83,18.84,83700.0,11.832,11.8383,11.8007,11.807,83700.0
2008-05-02 12:00:00,18.83,18.84,18.78,18.8,79600.0,11.8007,11.807,11.7694,11.7819,79600.0
2008-05-02 12:10:00,18.8,18.82,18.8,18.82,27100.0,11.7819,11.7944,11.7819,11.7944,27100.0
2008-05-02 12:20:00,18.82,18.82,18.81,18.81,22900.0,11.7944,11.7944,11.7882,11.7882,22900.0
2008-05-02 12:30:00,18.81,18.82,18.78,18.78,47700.0,11.7882,11.7944,11.7694,11.7694,47700.0
2008-05-02 12:40:00,18.77,18.77,18.69,18.69,53400.0,11.7631,11.7631,11.713,11.713,53400.0
2008-05-02 12:50:00,18.69,18.73,18.69,18.72,52300.0,11.713,11.738,11.713,11.7318,52300.0
2008-05-02 13:00:00,18.72,18.72,18.64,18.67,103100.0,11.7318,11.7318,11.6816,11.7004,103100.0
2008-05-02 13:10:00,18.67,18.68,18.64,18.65,61700.0,11.7004,11.7067,11.6816,11.6879,61700.0
2008-05-02 13:20:00,18.65,18.7,18.65,18.7,35400.0,11.6879,11.7192,11.6879,11.7192,35400.0
2008-05-02 13:30:00,18.7,18.72,18.69,18.72,34000.0,11.7192,11.7318,11.713,11.7318,34000.0
2008-05-02 13:40:00,18.71,18.76,18.69,18.76,81000.0,11.7255,11.7568,11.713,11.7568,81000.0
2008-05-02 13:50:00,18.76,18.78,18.74,18.78,62600.0,11.7568,11.7694,11.7443,11.7694,62600.0
2008-05-02 14:00:00,18.77,18.81,18.69,18.7,82700.0,11.7631,11.7882,11.713,11.7192,82700.0
2008-05-02 14:10:00,18.71,18.75,18.69,18.7,54900.0,11.7255,11.7506,11.713,11.7192,54900.0
2008-05-02 14:20:00,18.7,18.73,18.69,18.69,28400.0,11.7192,11.738,11.713,11.713,28400.0
2008-05-02 14:30:00,18.68,18.75,18.68,18.74,42600.0,11.7067,11.7506,11.7067,11.7443,42600.0
2008-05-02 14:40:00,18.73,18.74,18.68,18.7,61100.0,11.738,11.7443,11.7067,11.7192,61100.0
2008-05-02 14:50:00,18.69,18.72,18.65,18.65,65900.0,11.713,11.7318,11.6879,11.6879,65900.0
2008-05-02 15:00:00,18.65,18.68,18.63,18.68,28800.0,11.6879,11.7067,11.6754,11.7067,28800.0
2008-05-02 15:10:00,18.67,18.77,18.67,18.75,77100.0,11.7004,11.7631,11.7004,11.7506,77100.0
2008-05-02 15:20:00,18.75,18.76,18.65,18.65,247200.0,11.7506,11.7568,11.6879,11.6879,247200.0
2008-05-02 15:30:00,18.66,18.73,18.65,18.73,75400.0,11.6942,11.738,11.6879,11.738,75400.0
2008-05-02 15:40:00,18.73,18.73,18.67,18.69,157400.0,11.738,11.738,11.7004,11.713,157400.0
2008-05-02 15:50:00,18.69,18.84,18.69,18.83,583700.0,11.713,11.807,11.713,11.8007,583700.0
2008-05-05 09:30:00,18.63,18.67,18.48,18.48,86900.0,11.6754,11.7004,11.5814,11.5814,86900.0
2008-05-05 09:40:00,18.48,18.5,18.41,18.49,101500.0,11.5814,11.5939,11.5375,11.5876,101500.0
2008-05-05 09:50:00,18.5,18.52,18.35,18.35,106500.0,11.5939,11.6064,11.4999,11.4999,106500.0
2008-05-05 10:00:00,18.36,18.52,18.36,18.52,169200.0,11.5061,11.6064,11.5061,11.6064,169200.0
2008-05-05 10:10:00,18.52,18.56,18.49,18.5,145100.0,11.6064,11.6315,11.5876,11.5939,145100.0
2008-05-05 10:20:00,18.5,18.52,18.48,18.49,99100.0,11.5939,11.6064,11.5814,11.5876,99100.0
2008-05-05 10:30:00,18.48,18.49,18.46,18.49,48200.0,11.5814,11.5876,11.5688,11.5876,48200.0
2008-05-05 10:40:00,18.5,18.53,18.47,18.53,40100.0,11.5939,11.6127,11.5751,11.6127,40100.0
2008-05-05 10:50:00,18.52,18.55,18.44,18.44,57000.0,11.6064,11.6252,11.5563,11.5563,57000.0
2008-05-05 11:00:00,18.44,18.45,18.42,18.43,48000.0,11.5563,11.5626,11.5438,11.55,48000.0
2008-05-05 11:10:00,18.44,18.47,18.43,18.45,43300.0,11.5563,11.5751,11.55,11.5626,43300.0
2008-05-05 11:20:00,18.45,18.47,18.45,18.46,20700.0,11.5626,11.5751,11.5626,11.5688,20700.0
2008-05-05 11:30:00,18.45,18.54,18.43,18.53,63100.0,11.5626,11.619,11.55,11.6127,63100.0
2008-05-05 11:40:00,18.52,18.53,18.5,18.52,18600.0,11.6064,11.6127,11.5939,11.6064,18600.0
2008-05-05 11:50:00,18.52,18.58,18.51,18.58,78200.0,11.6064,11.644,11.6002,11.644,78200.0
2008-05-05 12:00:00,18.57,18.6,18.57,18.57,82400.0,11.6378,11.6566,11.6378,11.6378,82400.0
2008-05-05 12:10:00,18.58,18.58,18.47,18.48,80400.0,11.644,11.644,11.5751,11.5814,80400.0
2008-05-05 12:20:00,18.47,18.5,18.45,18.47,61300.0,11.5751,11.5939,11.5626,11.5751,61300.0
2008-05-05 12:30:00,18.47,18.52,18.47,18.52,32400.0,11.5751,11.6064,11.5751,11.6064,32400.0
2008-05-05 12:40:00,18.51,18.52,18.51,18.52,9500.0,11.6002,11.6064,11.6002,11.6064,9500.0
2008-05-05 12:50:00,18.52,18.55,18.51,18.55,25200.0,11.6064,11.6252,11.6002,11.6252,25200.0
2008-05-05 13:00:00,18.55,18.55,18.54,18.54,18000.0,11.6252,11.6252,11.619,11.619,18000.0
2008-05-05 13:10:00,18.54,18.55,18.53,18.54,19000.0,11.619,11.6252,11.6127,11.619,19000.0
2008-05-05 13:20:00,18.54,18.54,18.53,18.54,9900.0,11.619,11.619,11.6127,11.619,9900.0
2008-05-05 13:30:00,18.53,18.54,18.51,18.52,28700.0,11.6127,11.619,11.6002,11.6064,28700.0
2008-05-05 13:40:00,18.51,18.52,18.49,18.5,32400.0,11.6002,11.6064,11.5876,11.5939,32400.0
2008-05-05 13:50:00,18.5,18.5,18.47,18.47,24100.0,11.5939,11.5939,11.5751,11.5751,24100.0
2008-05-05 14:00:00,18.48,18.48,18.46,18.47,17600.0,11.5814,11.5814,11.5688,11.5751,17600.0
2008-05-05 14:10:00,18.46,18.48,18.46,18.48,27300.0,11.5688,11.5814,11.5688,11.5814,27300.0
2008-05-05 14:20:00,18.48,18.49,18.46,18.48,43300.0,11.5814,11.5876,11.5688,11.5814,43300.0
2008-05-05 14:30:00,18.47,18.48,18.45,18.46,25300.0,11.5751,11.5814,11.5626,11.5688,25300.0
2008-05-05 14:40:00,18.45,18.49,18.45,18.49,34400.0,11.5626,11.5876,11.5626,11.5876,34400.0
2008-05-05 14:50:00,18.49,18.51,18.47,18.47,55200.0,11.5876,11.6002,11.5751,11.5751,55200.0
2008-05-05 15:00:00,18.48,18.5,18.47,18.5,29600.0,11.5814,11.5939,11.5751,11.5939,29600.0
2008-05-05 15:10:00,18.49,18.5,18.49,18.49,20800.0,11.5876,11.5939,11.5876,11.5876,20800.0
2008-05-05 15:20:00,18.5,18.5,18.47,18.47,59400.0,11.5939,11.5939,11.5751,11.5751,59400.0
2008-05-05 15:30:00,18.47,18.48,18.42,18.42,147700.0,11.5751,11.5814,11.5438,11.5438,147700.0
2008-05-05 15:40:00,18.42,18.43,18.38,18.39,204100.0,11.5438,11.55,11.5187,11.5249,204100.0
2008-05-05 15:50:00,18.4,18.43,18.37,18.41,418500.0,11.5312,11.55,11.5124,11.5375,418500.0
2008-05-06 09:30:00,18.2,18.39,18.2,18.31,68200.0,11.4059,11.5249,11.4059,11.4748,68200.0
2008-05-06 09:40:00,18.31,18.35,18.23,18.26,73400.0,11.4748,11.4999,11.4247,11.4435,73400.0
2008-05-06 09:50:00,18.26,18.26,18.15,18.22,66600.0,11.4435,11.4435,11.3745,11.4184,66600.0
2008-05-06 10:00:00,18.21,18.23,18.17,18.17,162500.0,11.4121,11.4247,11.3871,11.3871,162500.0
2008-05-06 10:10:00,18.17,18.2,18.15,18.18,156600.0,11.3871,11.4059,11.3745,11.3933,156600.0
2008-05-06 10:20:00,18.18,18.2,18.12,18.14,89000.0,11.3933,11.4059,11.3557,11.3683,89000.0
2008-05-06 10:30:00,18.13,18.14,18.11,18.14,34700.0,11.362,11.3683,11.3495,11.3683,34700.0
2008-05-06 10:40:00,18.13,18.17,18.13,18.16,24100.0,11.362,11.3871,11.362,11.3808,24100.0
2008-05-06 10:50:00,18.15,18.18,18.15,18.18,44600.0,11.3745,11.3933,11.3745,11.3933,44600.0
2008-05-06 11:00:00,18.17,18.26,18.17,18.25,124400.0,11.3871,11.4435,11.3871,11.4372,124400.0
2008-05-06 11:10:00,18.25,18.31,18.2,18.2,81100.0,11.4372,11.4748,11.4059,11.4059,81100.0
2008-05-06 11:20:00,18.2,18.22,18.18,18.2,46200.0,11.4059,11.4184,11.3933,11.4059,46200.0
2008-05-06 11:30:00,18.19,18.2,18.18,18.2,22100.0,11.3996,11.4059,11.3933,11.4059,22100.0
2008-05-06 11:40:00,18.19,18.22,18.18,18.22,39200.0,11.3996,11.4184,11.3933,11.4184,39200.0
2008-05-06 11:50:00,18.22,18.26,18.21,18.25,109400.0,11.4184,11.4435,11.4121,11.4372,109400.0
2008-05-06 12:00:00,18.25,18.3,18.24,18.29,170300.0,11.4372,11.4685,11.4309,11.4623,170300.0
2008-05-06 12:10:00,18.3,18.34,18.29,18.34,131800.0,11.4685,11.4936,11.4623,11.4936,131800.0
2008-05-06 12:20:00,18.33,18.35,18.3,18.34,85100.0,11.4873,11.4999,11.4685,11.4936,85100.0
2008-05-06 12:30:00,18.33,18.36,18.29,18.29,69100.0,11.4873,11.5061,11.4623,11.4623,69100.0
2008-05-06 12:40:00,18.29,18.33,18.29,18.33,40700.0,11.4623,11.4873,11.4623,11.4873,40700.0
2008-05-06 12:50:00,18.33,18.39,18.33,18.38,52000.0,11.4873,11.5249,11.4873,11.5187,52000.0
2008-05-06 13:00:00,18.39,18.39,18.34,18.35,109600.0,11.5249,11.5249,11.4936,11.4999,109600.0
2008-05-06 13:10:00,18.35,18.36,18.34,18.36,102200.0,11.4999,11.5061,11.4936,11.5061,102200.0
2008-05-06 13:20:00,18.36,18.38,18.36,18.37,59200.0,11.5061,11.5187,11.5061,11.5124,59200.0
2008-05-06 13:30:00,18.37,18.38,18.34,18.36,127300.0,11.5124,11.5187,11.4936,11.5061,127300.0
2008-05-06 13:40:00,18.35,18.37,18.31,18.34,99100.0,11.4999,11.5124,11.4748,11.4936,99100.0
2008-05-06 13:50:00,18.34,18.36,18.33,18.35,58000.0,11.4936,11.5061,11.4873,11.4999,58000.0
2008-05-06 14:00:00,18.35,18.36,18.29,18.3,113300.0,11.4999,11.5061,11.4623,11.4685,113300.0
2008-05-06 14:10:00,18.3,18.31,18.29,18.3,55800.0,11.4685,11.4748,11.4623,11.4685,55800.0
2008-05-06 14:20:00,18.3,18.32,18.29,18.3,80800.0,11.4685,11.4811,11.4623,11.4685,80800.0
2008-05-06 14:30:00,18.3,18.31,18.27,18.27,57000.0,11.4685,11.4748,11.4497,11.4497,57000.0
2008-05-06 14:40:00,18.28,18.33,18.25,18.33,115900.0,11.456,11.4873,11.4372,11.4873,115900.0
2008-05-06 14:50:00,18.33,18.36,18.33,18.34,44800.0,11.4873,11.5061,11.4873,11.4936,44800.0
2008-05-06 15:00:00,18.33,18.34,18.29,18.31,122400.0,11.4873,11.4936,11.4623,11.4748,122400.0
2008-05-06 15:10:00,18.3,18.36,18.3,18.35,65700.0,11.4685,11.5061,11.4685,11.4999,65700.0
2008-05-06 15:20:00,18.36,18.37,18.35,18.36,74100.0,11.5061,11.5124,11.4999,11.5061,74100.0
2008-05-06 15:30:00,18.36,18.42,18.36,18.4,102800.0,11.5061,11.5438,11.5061,11.5312,102800.0
2008-05-06 15:40:00,18.4,18.43,18.4,18.4,368200.0,11.5312,11.55,11.5312,11.5312,368200.0
2008-05-06 15:50:00,18.4,18.48,18.4,18.45,430400.0,11.5312,11.5814,11.5312,11.5626,430400.0
2008-05-07 09:30:00,18.37,18.56,18.37,18.51,43800.0,11.5124,11.6315,11.5124,11.6002,43800.0
2008-05-07 09:40:00,18.51,18.58,18.41,18.55,147400.0,11.6002,11.644,11.5375,11.6252,147400.0
2008-05-07 09:50:00,18.56,18.61,18.49,18.58,174000.0,11.6315,11.6628,11.5876,11.644,174000.0
2008-05-07 10:00:00,18.58,18.58,18.51,18.53,76600.0,11.644,11.644,11.6002,11.6127,76600.0
2008-05-07 10:10:00,18.53,18.54,18.49,18.54,81400.0,11.6127,11.619,11.5876,11.619,81400.0
2008-05-07 10:20:00,18.53,18.58,18.52,18.52,50300.0,11.6127,11.644,11.6064,11.6064,50300.0
2008-05-07 10:30:00,18.52,18.59,18.52,18.59,47200.0,11.6064,11.6503,11.6064,11.6503,47200.0
2008-05-07 10:40:00,18.58,18.61,18.48,18.5,88100.0,11.644,11.6628,11.5814,11.5939,88100.0
2008-05-07 10:50:00,18.5,18.52,18.44,18.44,77000.0,11.5939,11.6064,11.5563,11.5563,77000.0
2008-05-07 11:00:00,18.44,18.49,18.42,18.49,87100.0,11.5563,11.5876,11.5438,11.5876,87100.0
2008-05-07 11:10:00,18.49,18.49,18.41,18.41,41900.0,11.5876,11.5876,11.5375,11.5375,41900.0
2008-05-07 11:20:00,18.41,18.45,18.41,18.43,40300.0,11.5375,11.5626,11.5375,11.55,40300.0
2008-05-07 11:30:00,18.44,18.48,18.42,18.47,84300.0,11.5563,11.5814,11.5438,11.5751,84300.0
2008-05-07 11:40:00,18.48,18.48,18.45,18.45,11000.0,11.5814,11.5814,11.5626,11.5626,11000.0
2008-05-07 11:50:00,18.45,18.49,18.45,18.47,36200.0,11.5626,11.5876,11.5626,11.5751,36200.0
2008-05-07 12:00:00,18.47,18.48,18.44,18.47,41700.0,11.5751,11.5814,11.5563,11.5751,41700.0
2008-05-07 12:10:00,18.47,18.47,18.44,18.45,25000.0,11.5751,11.5751,11.5563,11.5626,25000.0
2008-05-07 12:20:00,18.44,18.45,18.42,18.43,30700.0,11.5563,11.5626,11.5438,11.55,30700.0
2008-05-07 12:30:00,18.42,18.45,18.42,18.44,33800.0,11.5438,11.5626,11.5438,11.5563,33800.0
2008-05-07 12:40:00,18.43,18.44,18.42,18.42,12800.0,11.55,11.5563,11.5438,11.5438,12800.0
2008-05-07 12:50:00,18.43,18.43,18.42,18.43,11700.0,11.55,11.55,11.5438,11.55,11700.0
2008-05-07 13:00:00,18.43,18.43,18.38,18.38,39800.0,11.55,11.55,11.5187,11.5187,39800.0
2008-05-07 13:10:00,18.38,18.39,18.35,18.36,25000.0,11.5187,11.5249,11.4999,11.5061,25000.0
2008-05-07 13:20:00,18.35,18.4,18.35,18.37,62000.0,11.4999,11.5312,11.4999,11.5124,62000.0
2008-05-07 13:30:00,18.37,18.38,18.37,18.37,16300.0,11.5124,11.5187,11.5124,11.5124,16300.0
2008-05-07 13:40:00,18.37,18.38,18.37,18.38,16800.0,11.5124,11.5187,11.5124,11.5187,16800.0
2008-05-07 13:50:00,18.38,18.38,18.29,18.31,344600.0,11.5187,11.5187,11.4623,11.4748,344600.0
2008-05-07 14:00:00,18.3,18.31,18.29,18.31,113400.0,11.4685,11.4748,11.4623,11.4748,113400.0
2008-05-07 14:10:00,18.3,18.31,18.25,18.25,65800.0,11.4685,11.4748,11.4372,11.4372,65800.0
2008-05-07 14:20:00,18.25,18.26,18.2,18.2,91800.0,11.4372,11.4435,11.4059,11.4059,91800.0
2008-05-07 14:30:00,18.21,18.21,18.15,18.21,158900.0,11.4121,11.4121,11.3745,11.4121,158900.0
2008-05-07 14:40:00,18.2,18.21,18.13,18.13,108600.0,11.4059,11.4121,11.362,11.362,108600.0
2008-05-07 14:50:00,18.13,18.13,18.03,18.04,514200.0,11.362,11.362,11.2993,11.3056,514200.0
2008-05-07 15:00:00,18.04,18.11,18.03,18.11,175100.0,11.3056,11.3495,11.2993,11.3495,175100.0
2008-05-07 15:10:00,18.1,18.12,18.1,18.12,52800.0,11.3432,11.3557,11.3432,11.3557,52800.0
2008-05-07 15:20:00,18.11,18.12,18.02,18.06,222500.0,11.3495,11.3557,11.2931,11.3181,222500.0
2008-05-07 15:30:00,18.06,18.08,18.03,18.07,99800.0,11.3181,11.3307,11.2993,11.3244,99800.0
2008-05-07 15:40:00,18.07,18.12,18.04,18.09,325700.0,11.3244,11.3557,11.3056,11.3369,325700.0
2008-05-07 15:50:00,18.09,18.1,18.01,18.04,318500.0,11.3369,11.3432,11.2868,11.3056,318500.0
2008-05-08 09:30:00,18.2,18.2,18.0,18.02,59900.0,11.4059,11.4059,11.2805,11.2931,59900.0
2008-05-08 09:40:00,18.01,18.04,17.93,18.04,59500.0,11.2868,11.3056,11.2367,11.3056,59500.0
2008-05-08 09:50:00,18.05,18.12,18.04,18.08,68300.0,11.3119,11.3557,11.3056,11.3307,68300.0
2008-05-08 10:00:00,18.09,18.09,18.01,18.06,65000.0,11.3369,11.3369,11.2868,11.3181,65000.0
2008-05-08 10:10:00,18.05,18.07,18.0,18.0,54700.0,11.3119,11.3244,11.2805,11.2805,54700.0
2008-05-08 10:20:00,18.0,18.08,18.0,18.07,97300.0,11.2805,11.3307,11.2805,11.3244,97300.0
2008-05-08 10:30:00,18.07,18.08,17.95,17.95,52100.0,11.3244,11.3307,11.2492,11.2492,52100.0
2008-05-08 10:40:00,17.96,17.96,17.9,17.9,36100.0,11.2555,11.2555,11.2179,11.2179,36100.0
2008-05-08 10:50:00,17.91,17.91,17.81,17.87,67800.0,11.2241,11.2241,11.1615,11.1991,67800.0
2008-05-08 11:00:00,17.87,17.98,17.86,17.98,81700.0,11.1991,11.268,11.1928,11.268,81700.0
2008-05-08 11:10:00,17.98,18.0,17.95,17.99,43100.0,11.268,11.2805,11.2492,11.2743,43100.0
2008-05-08 11:20:00,17.99,18.03,17.98,17.99,69400.0,11.2743,11.2993,11.268,11.2743,69400.0
2008-05-08 11:30:00,17.99,18.04,17.97,17.97,105500.0,11.2743,11.3056,11.2617,11.2617,105500.0
2008-05-08 11:40:00,17.96,17.97,17.94,17.95,41500.0,11.2555,11.2617,11.2429,11.2492,41500.0
2008-05-08 11:50:00,17.96,17.98,17.94,17.97,31000.0,11.2555,11.268,11.2429,11.2617,31000.0
2008-05-08 12:00:00,17.97,17.99,17.97,17.99,47500.0,11.2617,11.2743,11.2617,11.2743,47500.0
2008-05-08 12:10:00,17.99,18.0,17.98,17.99,55000.0,11.2743,11.2805,11.268,11.2743,55000.0
2008-05-08 12:20:00,17.99,18.0,17.98,17.99,43300.0,11.2743,11.2805,11.268,11.2743,43300.0
2008-05-08 12:30:00,17.99,18.01,17.99,18.0,94000.0,11.2743,11.2868,11.2743,11.2805,94000.0
2008-05-08 12:40:00,18.0,18.01,17.99,18.0,17700.0,11.2805,11.2868,11.2743,11.2805,17700.0
2008-05-08 12:50:00,17.99,18.0,17.99,17.99,16600.0,11.2743,11.2805,11.2743,11.2743,16600.0
2008-05-08 13:00:00,17.99,18.0,17.99,18.0,5800.0,11.2743,11.2805,11.2743,11.2805,5800.0
2008-05-08 13:10:00,17.99,17.99,17.94,17.97,48600.0,11.2743,11.2743,11.2429,11.2617,48600.0
2008-05-08 13:20:00,17.98,18.04,17.98,18.03,114000.0,11.268,11.3056,11.268,11.2993,114000.0
2008-05-08 13:30:00,18.03,18.07,17.99,17.99,73500.0,11.2993,11.3244,11.2743,11.2743,73500.0
2008-05-08 13:40:00,17.99,18.01,17.98,18.0,28500.0,11.2743,11.2868,11.268,11.2805,28500.0
2008-05-08 13:50:00,18.0,18.04,18.0,18.03,72000.0,11.2805,11.3056,11.2805,11.2993,72000.0
2008-05-08 14:00:00,18.03,18.04,17.93,17.96,77600.0,11.2993,11.3056,11.2367,11.2555,77600.0
2008-05-08 14:10:00,17.96,17.97,17.93,17.94,62900.0,11.2555,11.2617,11.2367,11.2429,62900.0
2008-05-08 14:20:00,17.93,17.95,17.93,17.94,32600.0,11.2367,11.2492,11.2367,11.2429,32600.0
2008-05-08 14:30:00,17.93,17.95,17.92,17.95,33100.0,11.2367,11.2492,11.2304,11.2492,33100.0
2008-05-08 14:40:00,17.94,17.95,17.9,17.9,21400.0,11.2429,11.2492,11.2179,11.2179,21400.0
2008-05-08 14:50:00,17.9,17.9,17.87,17.9,29700.0,11.2179,11.2179,11.1991,11.2179,29700.0
2008-05-08 15:00:00,17.89,17.93,17.89,17.92,44800.0,11.2116,11.2367,11.2116,11.2304,44800.0
2008-05-08 15:10:00,17.91,17.92,17.87,17.87,37200.0,11.2241,11.2304,11.1991,11.1991,37200.0
2008-05-08 15:20:00,17.88,17.92,17.85,17.92,82000.0,11.2053,11.2304,11.1865,11.2304,82000.0
2008-05-08 15:30:00,17.91,17.91,17.87,17.9,74600.0,11.2241,11.2241,11.1991,11.2179,74600.0
2008-05-08 15:40:00,17.9,17.91,17.87,17.89,78600.0,11.2179,11.2241,11.1991,11.2116,78600.0
2008-05-08 15:50:00,17.89,17.94,17.88,17.92,111300.0,11.2116,11.2429,11.2053,11.2304,111300.0
2008-05-09 09:30:00,17.66,17.82,17.62,17.81,166500.0,11.0675,11.1677,11.0424,11.1615,166500.0
2008-05-09 09:40:00,17.8,17.82,17.74,17.81,87900.0,11.1552,11.1677,11.1176,11.1615,87900.0
2008-05-09 09:50:00,17.81,17.86,17.72,17.72,92500.0,11.1615,11.1928,11.1051,11.1051,92500.0
2008-05-09 10:00:00,17.72,17.83,17.71,17.8,129000.0,11.1051,11.174,11.0988,11.1552,129000.0
2008-05-09 10:10:00,17.81,17.84,17.79,17.83,118300.0,11.1615,11.1803,11.1489,11.174,118300.0
2008-05-09 10:20:00,17.83,17.88,17.8,17.86,133200.0,11.174,11.2053,11.1552,11.1928,133200.0
2008-05-09 10:30:00,17.86,17.97,17.86,17.95,98200.0,11.1928,11.2617,11.1928,11.2492,98200.0
2008-05-09 10:40:00,17.95,18.09,17.94,18.04,90400.0,11.2492,11.3369,11.2429,11.3056,90400.0
2008-05-09 10:50:00,18.05,18.05,17.97,17.97,40900.0,11.3119,11.3119,11.2617,11.2617,40900.0
2008-05-09 11:00:00,17.97,17.97,17.87,17.88,66100.0,11.2617,11.2617,11.1991,11.2053,66100.0
2008-05-09 11:10:00,17.88,17.88,17.84,17.86,27900.0,11.2053,11.2053,11.1803,11.1928,27900.0
2008-05-09 11:20:00,17.87,17.89,17.83,17.86,63800.0,11.1991,11.2116,11.174,11.1928,63800.0
2008-05-09 11:30:00,17.85,17.86,17.79,17.8,60800.0,11.1865,11.1928,11.1489,11.1552,60800.0
2008-05-09 11:40:00,17.8,17.8,17.76,17.79,43100.0,11.1552,11.1552,11.1301,11.1489,43100.0
2008-05-09 11:50:00,17.79,17.81,17.77,17.79,25200.0,11.1489,11.1615,11.1364,11.1489,25200.0
2008-05-09 12:00:00,17.79,17.8,17.77,17.77,24600.0,11.1489,11.1552,11.1364,11.1364,24600.0
2008-05-09 12:10:00,17.77,17.83,17.77,17.83,30500.0,11.1364,11.174,11.1364,11.174,30500.0
2008-05-09 12:20:00,17.82,17.84,17.81,17.84,44100.0,11.1677,11.1803,11.1615,11.1803,44100.0
2008-05-09 12:30:00,17.84,17.88,17.83,17.88,100300.0,11.1803,11.2053,11.174,11.2053,100300.0
2008-05-09 12:40:00,17.87,17.89,17.86,17.87,52500.0,11.1991,11.2116,11.1928,11.1991,52500.0
2008-05-09 12:50:00,17.87,17.9,17.86,17.9,39000.0,11.1991,11.2179,11.1928,11.2179,39000.0
2008-05-09 13:00:00,17.89,17.9,17.84,17.85,55600.0,11.2116,11.2179,11.1803,11.1865,55600.0
2008-05-09 13:10:00,17.85,17.86,17.82,17.82,32100.0,11.1865,11.1928,11.1677,11.1677,32100.0
2008-05-09 13:20:00,17.83,17.83,17.81,17.83,31700.0,11.174,11.174,11.1615,11.174,31700.0
2008-05-09 13:30:00,17.82,17.84,17.82,17.84,28700.0,11.1677,11.1803,11.1677,11.1803,28700.0
2008-05-09 13:40:00,17.84,17.85,17.83,17.85,20700.0,11.1803,11.1865,11.174,11.1865,20700.0
2008-05-09 13:50:00,17.84,17.88,17.84,17.88,28900.0,11.1803,11.2053,11.1803,11.2053,28900.0
2008-05-09 14:00:00,17.88,17.88,17.84,17.84,53600.0,11.2053,11.2053,11.1803,11.1803,53600.0
2008-05-09 14:10:00,17.84,17.86,17.84,17.85,34400.0,11.1803,11.1928,11.1803,11.1865,34400.0
2008-05-09 14:20:00,17.85,17.86,17.83,17.84,35500.0,11.1865,11.1928,11.174,11.1803,35500.0
2008-05-09 14:30:00,17.85,17.87,17.84,17.86,49600.0,11.1865,11.1991,11.1803,11.1928,49600.0
2008-05-09 14:40:00,17.85,17.86,17.85,17.85,31500.0,11.1865,11.1928,11.1865,11.1865,31500.0
2008-05-09 14:50:00,17.84,17.85,17.84,17.85,22000.0,11.1803,11.1865,11.1803,11.1865,22000.0
2008-05-09 15:00:00,17.84,17.89,17.84,17.89,33800.0,11.1803,11.2116,11.1803,11.2116,33800.0
2008-05-09 15:10:00,17.89,17.9,17.88,17.9,66000.0,11.2116,11.2179,11.2053,11.2179,66000.0
2008-05-09 15:20:00,17.89,17.93,17.88,17.93,118300.0,11.2116,11.2367,11.2053,11.2367,118300.0
2008-05-09 15:30:00,17.93,17.94,17.9,17.93,89100.0,11.2367,11.2429,11.2179,11.2367,89100.0
2008-05-09 15:40:00,17.92,17.95,17.85,17.91,162000.0,11.2304,11.2492,11.1865,11.2241,162000.0
2008-05-09 15:50:00,17.91,17.91,17.84,17.85,243400.0,11.2241,11.2241,11.1803,11.1865,243400.0
2008-05-12 09:30:00,17.94,18.03,17.86,18.0,42600.0,11.2429,11.2993,11.1928,11.2805,42600.0
2008-05-12 09:40:00,18.0,18.03,17.97,17.98,64800.0,11.2805,11.2993,11.2617,11.268,64800.0
2008-05-12 09:50:00,17.99,17.99,17.89,17.91,53700.0,11.2743,11.2743,11.2116,11.2241,53700.0
2008-05-12 10:00:00,17.9,17.91,17.79,17.79,86000.0,11.2179,11.2241,11.1489,11.1489,86000.0
2008-05-12 10:10:00,17.8,17.8,17.75,17.76,80800.0,11.1552,11.1552,11.1239,11.1301,80800.0
2008-05-12 10:20:00,17.75,17.8,17.75,17.8,68600.0,11.1239,11.1552,11.1239,11.1552,68600.0
2008-05-12 10:30:00,17.79,17.81,17.79,17.81,129500.0,11.1489,11.1615,11.1489,11.1615,129500.0
2008-05-12 10:40:00,17.81,17.85,17.8,17.83,75100.0,11.1615,11.1865,11.1552,11.174,75100.0
2008-05-12 10:50:00,17.83,17.85,17.83,17.84,41700.0,11.174,11.1865,11.174,11.1803,41700.0
2008-05-12 11:00:00,17.83,17.85,17.81,17.83,73100.0,11.174,11.1865,11.1615,11.174,73100.0
2008-05-12 11:10:00,17.82,17.84,17.81,17.82,58700.0,11.1677,11.1803,11.1615,11.1677,58700.0
2008-05-12 11:20:00,17.82,17.87,17.82,17.85,127900.0,11.1677,11.1991,11.1677,11.1865,127900.0
2008-05-12 11:30:00,17.84,17.85,17.81,17.83,25100.0,11.1803,11.1865,11.1615,11.174,25100.0
2008-05-12 11:40:00,17.83,17.85,17.82,17.83,37600.0,11.174,11.1865,11.1677,11.174,37600.0
2008-05-12 11:50:00,17.84,17.86,17.83,17.83,40200.0,11.1803,11.1928,11.174,11.174,40200.0
2008-05-12 12:00:00,17.84,17.89,17.83,17.86,51800.0,11.1803,11.2116,11.174,11.1928,51800.0
2008-05-12 12:10:00,17.86,17.9,17.84,17.85,57900.0,11.1928,11.2179,11.1803,11.1865,57900.0
2008-05-12 12:20:00,17.85,17.85,17.84,17.84,80800.0,11.1865,11.1865,11.1803,11.1803,80800.0
2008-05-12 12:30:00,17.84,17.85,17.82,17.84,38900.0,11.1803,11.1865,11.1677,11.1803,38900.0
2008-05-12 12:40:00,17.83,17.85,17.83,17.85,33900.0,11.174,11.1865,11.174,11.1865,33900.0
2008-05-12 12:50:00,17.84,17.86,17.83,17.83,51800.0,11.1803,11.1928,11.174,11.174,51800.0
2008-05-12 13:00:00,17.83,17.83,17.79,17.79,52800.0,11.174,11.174,11.1489,11.1489,52800.0
2008-05-12 13:10:00,17.79,17.84,17.79,17.79,50800.0,11.1489,11.1803,11.1489,11.1489,50800.0
2008-05-12 13:20:00,17.8,17.81,17.78,17.78,38800.0,11.1552,11.1615,11.1427,11.1427,38800.0
2008-05-12 13:30:00,17.78,17.79,17.76,17.79,43400.0,11.1427,11.1489,11.1301,11.1489,43400.0
2008-05-12 13:40:00,17.79,17.81,17.78,17.8,38300.0,11.1489,11.1615,11.1427,11.1552,38300.0
2008-05-12 13:50:00,17.8,17.8,17.79,17.8,47200.0,11.1552,11.1552,11.1489,11.1552,47200.0
2008-05-12 14:00:00,17.8,17.81,17.79,17.79,27900.0,11.1552,11.1615,11.1489,11.1489,27900.0
2008-05-12 14:10:00,17.79,17.82,17.79,17.81,62600.0,11.1489,11.1677,11.1489,11.1615,62600.0
2008-05-12 14:20:00,17.81,17.86,17.79,17.85,81200.0,11.1615,11.1928,11.1489,11.1865,81200.0
2008-05-12 14:30:00,17.85,17.86,17.84,17.86,26900.0,11.1865,11.1928,11.1803,11.1928,26900.0
2008-05-12 14:40:00,17.86,17.87,17.84,17.86,61900.0,11.1928,11.1991,11.1803,11.1928,61900.0
2008-05-12 14:50:00,17.87,17.9,17.87,17.89,54000.0,11.1991,11.2179,11.1991,11.2116,54000.0
2008-05-12 15:00:00,17.88,17.9,17.86,17.9,169400.0,11.2053,11.2179,11.1928,11.2179,169400.0
2008-05-12 15:10:00,17.9,17.94,17.9,17.94,87500.0,11.2179,11.2429,11.2179,11.2429,87500.0
2008-05-12 15:20:00,17.93,17.98,17.93,17.95,132900.0,11.2367,11.268,11.2367,11.2492,132900.0
2008-05-12 15:30:00,17.94,17.94,17.92,17.94,100200.0,11.2429,11.2429,11.2304,11.2429,100200.0
2008-05-12 15:40:00,17.93,18.0,17.93,18.0,263200.0,11.2367,11.2805,11.2367,11.2805,263200.0
2008-05-12 15:50:00,18.0,18.03,17.98,18.01,219200.0,11.2805,11.2993,11.268,11.2868,219200.0
2008-05-13 09:30:00,18.14,18.14,17.9,18.12,69400.0,11.3683,11.3683,11.2179,11.3557,69400.0
2008-05-13 09:40:00,18.1,18.14,17.95,17.95,134400.0,11.3432,11.3683,11.2492,11.2492,134400.0
2008-05-13 09:50:00,17.95,18.04,17.92,18.04,185500.0,11.2492,11.3056,11.2304,11.3056,185500.0
2008-05-13 10:00:00,18.03,18.04,17.93,17.93,143200.0,11.2993,11.3056,11.2367,11.2367,143200.0
2008-05-13 10:10:00,17.93,17.96,17.91,17.94,120300.0,11.2367,11.2555,11.2241,11.2429,120300.0
2008-05-13 10:20:00,17.93,17.98,17.92,17.93,80400.0,11.2367,11.268,11.2304,11.2367,80400.0
2008-05-13 10:30:00,17.93,17.98,17.89,17.98,112700.0,11.2367,11.268,11.2116,11.268,112700.0
2008-05-13 10:40:00,17.98,17.99,17.95,17.98,114900.0,11.268,11.2743,11.2492,11.268,114900.0
2008-05-13 10:50:00,17.97,17.98,17.93,17.94,66000.0,11.2617,11.268,11.2367,11.2429,66000.0
2008-05-13 11:00:00,17.93,17.96,17.9,17.95,54500.0,11.2367,11.2555,11.2179,11.2492,54500.0
2008-05-13 11:10:00,17.95,17.98,17.94,17.95,53900.0,11.2492,11.268,11.2429,11.2492,53900.0
2008-05-13 11:20:00,17.94,17.95,17.89,17.89,44400.0,11.2429,11.2492,11.2116,11.2116,44400.0
2008-05-13 11:30:00,17.89,17.89,17.86,17.87,70200.0,11.2116,11.2116,11.1928,11.1991,70200.0
2008-05-13 11:40:00,17.87,17.91,17.86,17.91,64500.0,11.1991,11.2241,11.1928,11.2241,64500.0
2008-05-13 11:50:00,17.91,17.94,17.9,17.94,31100.0,11.2241,11.2429,11.2179,11.2429,31100.0
2008-05-13 12:00:00,17.94,18.0,17.94,17.99,50100.0,11.2429,11.2805,11.2429,11.2743,50100.0
2008-05-13 12:10:00,17.99,18.0,17.94,17.95,86200.0,11.2743,11.2805,11.2429,11.2492,86200.0
2008-05-13 12:20:00,17.95,17.98,17.94,17.95,66500.0,11.2492,11.268,11.2429,11.2492,66500.0
2008-05-13 12:30:00,17.95,17.99,17.95,17.97,93600.0,11.2492,11.2743,11.2492,11.2617,93600.0
2008-05-13 12:40:00,17.97,17.98,17.93,17.93,40700.0,11.2617,11.268,11.2367,11.2367,40700.0
2008-05-13 12:50:00,17.94,17.94,17.93,17.93,16700.0,11.2429,11.2429,11.2367,11.2367,16700.0
2008-05-13 13:00:00,17.94,17.94,17.9,17.9,35900.0,11.2429,11.2429,11.2179,11.2179,35900.0
2008-05-13 13:10:00,17.91,17.91,17.89,17.9,26300.0,11.2241,11.2241,11.2116,11.2179,26300.0
2008-05-13 13:20:00,17.89,17.94,17.89,17.94,20100.0,11.2116,11.2429,11.2116,11.2429,20100.0
2008-05-13 13:30:00,17.94,17.97,17.93,17.97,18800.0,11.2429,11.2617,11.2367,11.2617,18800.0
2008-05-13 13:40:00,17.96,17.98,17.96,17.98,28500.0,11.2555,11.268,11.2555,11.268,28500.0
2008-05-13 13:50:00,17.98,18.01,17.97,17.99,58300.0,11.268,11.2868,11.2617,11.2743,58300.0
2008-05-13 14:00:00,17.98,18.02,17.98,18.01,56700.0,11.268,11.2931,11.268,11.2868,56700.0
2008-05-13 14:10:00,18.0,18.01,17.98,17.99,35100.0,11.2805,11.2868,11.268,11.2743,35100.0
2008-05-13 14:20:00,17.98,17.99,17.98,17.98,23800.0,11.268,11.2743,11.268,11.268,23800.0
2008-05-13 14:30:00,17.99,18.0,17.98,18.0,31400.0,11.2743,11.2805,11.268,11.2805,31400.0
2008-05-13 14:40:00,17.99,18.01,17.99,18.0,73800.0,11.2743,11.2868,11.2743,11.2805,73800.0
2008-05-13 14:50:00,18.0,18.03,18.0,18.03,138200.0,11.2805,11.2993,11.2805,11.2993,138200.0
2008-05-13 15:00:00,18.03,18.06,18.02,18.03,59200.0,11.2993,11.3181,11.2931,11.2993,59200.0
2008-05-13 15:10:00,18.04,18.04,17.98,17.98,81700.0,11.3056,11.3056,11.268,11.268,81700.0
2008-05-13 15:20:00,17.98,18.02,17.98,18.01,100200.0,11.268,11.2931,11.268,11.2868,100200.0
2008-05-13 15:30:00,18.0,18.01,17.99,17.99,49400.0,11.2805,11.2868,11.2743,11.2743,49400.0
2008-05-13 15:40:00,17.99,18.0,17.94,17.96,92200.0,11.2743,11.2805,11.2429,11.2555,92200.0
2008-05-13 15:50:00,17.95,18.01,17.95,18.0,137500.0,11.2492,11.2868,11.2492,11.2805,137500.0
2008-05-14 09:30:00,18.39,18.49,17.57,18.48,153500.0,11.5249,11.5876,11.0111,11.5814,153500.0
2008-05-14 09:40:00,18.48,18.54,18.38,18.52,129900.0,11.5814,11.619,11.5187,11.6064,129900.0
2008-05-14 09:50:00,18.52,18.77,18.48,18.72,277500.0,11.6064,11.7631,11.5814,11.7318,277500.0
2008-05-14 10:00:00,18.71,18.72,18.56,18.63,220200.0,11.7255,11.7318,11.6315,11.6754,220200.0
2008-05-14 10:10:00,18.62,18.64,18.5,18.51,101100.0,11.6691,11.6816,11.5939,11.6002,101100.0
2008-05-14 10:20:00,18.52,18.6,18.51,18.57,61800.0,11.6064,11.6566,11.6002,11.6378,61800.0
2008-05-14 10:30:00,18.57,18.61,18.51,18.6,106200.0,11.6378,11.6628,11.6002,11.6566,106200.0
2008-05-14 10:40:00,18.59,18.62,18.59,18.6,55200.0,11.6503,11.6691,11.6503,11.6566,55200.0
2008-05-14 10:50:00,18.6,18.63,18.57,18.59,73600.0,11.6566,11.6754,11.6378,11.6503,73600.0
2008-05-14 11:00:00,18.59,18.61,18.59,18.61,50400.0,11.6503,11.6628,11.6503,11.6628,50400.0
2008-05-14 11:10:00,18.61,18.61,18.57,18.58,94200.0,11.6628,11.6628,11.6378,11.644,94200.0
2008-05-14 11:20:00,18.57,18.58,18.53,18.58,79800.0,11.6378,11.644,11.6127,11.644,79800.0
2008-05-14 11:30:00,18.58,18.61,18.55,18.6,85800.0,11.644,11.6628,11.6252,11.6566,85800.0
2008-05-14 11:40:00,18.6,18.6,18.56,18.56,52300.0,11.6566,11.6566,11.6315,11.6315,52300.0
2008-05-14 11:50:00,18.57,18.57,18.52,18.52,34100.0,11.6378,11.6378,11.6064,11.6064,34100.0
2008-05-14 12:00:00,18.52,18.53,18.5,18.5,47900.0,11.6064,11.6127,11.5939,11.5939,47900.0
2008-05-14 12:10:00,17.99,18.51,17.99,18.51,43900.0,11.2743,11.6002,11.2743,11.6002,43900.0
2008-05-14 12:20:00,18.5,18.51,18.47,18.48,76700.0,11.5939,11.6002,11.5751,11.5814,76700.0
2008-05-14 12:30:00,18.48,18.51,18.47,18.5,117600.0,11.5814,11.6002,11.5751,11.5939,117600.0
2008-05-14 12:40:00,18.51,18.51,18.48,18.5,28700.0,11.6002,11.6002,11.5814,11.5939,28700.0
2008-05-14 12:50:00,18.5,18.51,18.5,18.51,19000.0,11.5939,11.6002,11.5939,11.6002,19000.0
2008-05-14 13:00:00,18.5,18.54,18.5,18.53,43600.0,11.5939,11.619,11.5939,11.6127,43600.0
2008-05-14 13:10:00,18.54,18.6,18.52,18.59,62300.0,11.619,11.6566,11.6064,11.6503,62300.0
2008-05-14 13:20:00,18.6,18.6,18.59,18.6,25500.0,11.6566,11.6566,11.6503,11.6566,25500.0
2008-05-14 13:30:00,18.6,18.62,18.59,18.6,40400.0,11.6566,11.6691,11.6503,11.6566,40400.0
2008-05-14 13:40:00,18.59,18.6,18.55,18.56,52800.0,11.6503,11.6566,11.6252,11.6315,52800.0
2008-05-14 13:50:00,18.56,18.56,18.53,18.54,37700.0,11.6315,11.6315,11.6127,11.619,37700.0
2008-05-14 14:00:00,18.53,18.54,18.52,18.53,56200.0,11.6127,11.619,11.6064,11.6127,56200.0
2008-05-14 14:10:00,18.53,18.58,18.52,18.58,92300.0,11.6127,11.644,11.6064,11.644,92300.0
2008-05-14 14:20:00,18.58,18.63,18.57,18.6,98300.0,11.644,11.6754,11.6378,11.6566,98300.0
2008-05-14 14:30:00,18.61,18.61,18.57,18.61,117900.0,11.6628,11.6628,11.6378,11.6628,117900.0
2008-05-14 14:40:00,18.61,18.64,18.61,18.63,31600.0,11.6628,11.6816,11.6628,11.6754,31600.0
2008-05-14 14:50:00,18.64,18.66,18.63,18.66,57200.0,11.6816,11.6942,11.6754,11.6942,57200.0
2008-05-14 15:00:00,18.66,18.66,18.62,18.62,102400.0,11.6942,11.6942,11.6691,11.6691,102400.0
2008-05-14 15:10:00,18.63,18.64,18.61,18.63,80500.0,11.6754,11.6816,11.6628,11.6754,80500.0
2008-05-14 15:20:00,18.63,18.65,18.59,18.63,250400.0,11.6754,11.6879,11.6503,11.6754,250400.0
2008-05-14 15:30:00,18.64,18.64,18.62,18.62,63100.0,11.6816,11.6816,11.6691,11.6691,63100.0
2008-05-14 15:40:00,18.63,18.67,18.63,18.66,263400.0,11.6754,11.7004,11.6754,11.6942,263400.0
2008-05-14 15:50:00,18.67,18.67,18.58,18.62,271300.0,11.7004,11.7004,11.644,11.6691,271300.0
2008-05-15 09:30:00,18.63,18.63,18.5,18.53,64500.0,11.6754,11.6754,11.5939,11.6127,64500.0
2008-05-15 09:40:00,18.53,18.55,18.39,18.43,88500.0,11.6127,11.6252,11.5249,11.55,88500.0
2008-05-15 09:50:00,18.43,18.43,18.39,18.39,49100.0,11.55,11.55,11.5249,11.5249,49100.0
2008-05-15 10:00:00,18.39,18.41,18.34,18.36,80600.0,11.5249,11.5375,11.4936,11.5061,80600.0
2008-05-15 10:10:00,18.36,18.38,18.31,18.38,49900.0,11.5061,11.5187,11.4748,11.5187,49900.0
2008-05-15 10:20:00,18.37,18.4,18.34,18.35,42500.0,11.5124,11.5312,11.4936,11.4999,42500.0
2008-05-15 10:30:00,18.35,18.4,18.31,18.31,119100.0,11.4999,11.5312,11.4748,11.4748,119100.0
2008-05-15 10:40:00,18.31,18.32,18.28,18.28,40700.0,11.4748,11.4811,11.456,11.456,40700.0
2008-05-15 10:50:00,18.29,18.3,18.27,18.27,70500.0,11.4623,11.4685,11.4497,11.4497,70500.0
2008-05-15 11:00:00,18.28,18.28,18.24,18.25,128800.0,11.456,11.456,11.4309,11.4372,128800.0
2008-05-15 11:10:00,18.25,18.26,18.21,18.21,116100.0,11.4372,11.4435,11.4121,11.4121,116100.0
2008-05-15 11:20:00,18.21,18.22,18.2,18.2,41600.0,11.4121,11.4184,11.4059,11.4059,41600.0
2008-05-15 11:30:00,18.2,18.24,18.2,18.23,47800.0,11.4059,11.4309,11.4059,11.4247,47800.0
2008-05-15 11:40:00,18.24,18.29,18.23,18.28,55900.0,11.4309,11.4623,11.4247,11.456,55900.0
2008-05-15 11:50:00,18.28,18.34,18.27,18.34,35700.0,11.456,11.4936,11.4497,11.4936,35700.0
2008-05-15 12:00:00,18.33,18.38,18.33,18.37,38700.0,11.4873,11.5187,11.4873,11.5124,38700.0
2008-05-15 12:10:00,18.37,18.4,18.36,18.38,45000.0,11.5124,11.5312,11.5061,11.5187,45000.0
2008-05-15 12:20:00,18.39,18.44,18.38,18.43,101100.0,11.5249,11.5563,11.5187,11.55,101100.0
2008-05-15 12:30:00,18.42,18.46,18.42,18.46,51700.0,11.5438,11.5688,11.5438,11.5688,51700.0
2008-05-15 12:40:00,18.47,18.48,18.45,18.48,73000.0,11.5751,11.5814,11.5626,11.5814,73000.0
2008-05-15 12:50:00,18.48,18.48,18.43,18.43,54300.0,11.5814,11.5814,11.55,11.55,54300.0
2008-05-15 13:00:00,18.43,18.48,18.38,18.44,144000.0,11.55,11.5814,11.5187,11.5563,144000.0
2008-05-15 13:10:00,18.44,18.47,18.44,18.44,36700.0,11.5563,11.5751,11.5563,11.5563,36700.0
2008-05-15 13:20:00,18.44,18.46,18.43,18.44,43900.0,11.5563,11.5688,11.55,11.5563,43900.0
2008-05-15 13:30:00,18.44,18.45,18.38,18.38,62200.0,11.5563,11.5626,11.5187,11.5187,62200.0
2008-05-15 13:40:00,18.39,18.45,18.38,18.44,54200.0,11.5249,11.5626,11.5187,11.5563,54200.0
2008-05-15 13:50:00,18.45,18.45,18.41,18.43,42900.0,11.5626,11.5626,11.5375,11.55,42900.0
2008-05-15 14:00:00,18.43,18.45,18.41,18.45,32800.0,11.55,11.5626,11.5375,11.5626,32800.0
2008-05-15 14:10:00,18.45,18.47,18.44,18.45,54900.0,11.5626,11.5751,11.5563,11.5626,54900.0
2008-05-15 14:20:00,18.45,18.46,18.4,18.4,61600.0,11.5626,11.5688,11.5312,11.5312,61600.0
2008-05-15 14:30:00,18.4,18.42,18.4,18.42,22500.0,11.5312,11.5438,11.5312,11.5438,22500.0
2008-05-15 14:40:00,18.42,18.42,18.4,18.4,37000.0,11.5438,11.5438,11.5312,11.5312,37000.0
2008-05-15 14:50:00,18.4,18.45,18.4,18.43,54900.0,11.5312,11.5626,11.5312,11.55,54900.0
2008-05-15 15:00:00,18.43,18.43,18.4,18.43,44500.0,11.55,11.55,11.5312,11.55,44500.0
2008-05-15 15:10:00,18.43,18.46,18.43,18.45,61700.0,11.55,11.5688,11.55,11.5626,61700.0
2008-05-15 15:20:00,18.45,18.46,18.43,18.46,47800.0,11.5626,11.5688,11.55,11.5688,47800.0
2008-05-15 15:30:00,18.46,18.51,18.44,18.51,109600.0,11.5688,11.6002,11.5563,11.6002,109600.0
2008-05-15 15:40:00,18.51,18.58,18.5,18.58,149300.0,11.6002,11.644,11.5939,11.644,149300.0
2008-05-15 15:50:00,18.58,18.58,18.51,18.54,224400.0,11.644,11.644,11.6002,11.619,224400.0
2008-05-16 09:30:00,18.54,18.65,18.54,18.61,614200.0,11.619,11.6879,11.619,11.6628,614200.0
2008-05-16 09:40:00,18.61,18.65,18.59,18.65,87000.0,11.6628,11.6879,11.6503,11.6879,87000.0
2008-05-16 09:50:00,18.65,18.65,18.6,18.63,71000.0,11.6879,11.6879,11.6566,11.6754,71000.0
2008-05-16 10:00:00,18.63,18.64,18.53,18.54,192900.0,11.6754,11.6816,11.6127,11.619,192900.0
2008-05-16 10:10:00,18.54,18.57,18.52,18.56,85600.0,11.619,11.6378,11.6064,11.6315,85600.0
2008-05-16 10:20:00,18.56,18.56,18.51,18.56,97200.0,11.6315,11.6315,11.6002,11.6315,97200.0
2008-05-16 10:30:00,18.56,18.57,18.49,18.54,84100.0,11.6315,11.6378,11.5876,11.619,84100.0
2008-05-16 10:40:00,18.54,18.56,18.53,18.54,100400.0,11.619,11.6315,11.6127,11.619,100400.0
2008-05-16 10:50:00,18.54,18.55,18.53,18.54,26400.0,11.619,11.6252,11.6127,11.619,26400.0
2008-05-16 11:00:00,18.54,18.58,18.54,18.54,118100.0,11.619,11.644,11.619,11.619,118100.0
2008-05-16 11:10:00,18.55,18.56,18.52,18.55,94500.0,11.6252,11.6315,11.6064,11.6252,94500.0
2008-05-16 11:20:00,18.56,18.56,18.53,18.55,67200.0,11.6315,11.6315,11.6127,11.6252,67200.0
2008-05-16 11:30:00,18.55,18.56,18.55,18.56,46900.0,11.6252,11.6315,11.6252,11.6315,46900.0
2008-05-16 11:40:00,18.55,18.58,18.55,18.58,121600.0,11.6252,11.644,11.6252,11.644,121600.0
2008-05-16 11:50:00,18.59,18.61,18.58,18.6,33000.0,11.6503,11.6628,11.644,11.6566,33000.0
2008-05-16 12:00:00,18.6,18.65,18.6,18.64,54700.0,11.6566,11.6879,11.6566,11.6816,54700.0
2008-05-16 12:10:00,18.65,18.73,18.65,18.72,60500.0,11.6879,11.738,11.6879,11.7318,60500.0
2008-05-16 12:20:00,18.72,18.75,18.7,18.75,69600.0,11.7318,11.7506,11.7192,11.7506,69600.0
2008-05-16 12:30:00,18.74,18.78,18.71,18.73,81200.0,11.7443,11.7694,11.7255,11.738,81200.0
2008-05-16 12:40:00,18.73,18.77,18.72,18.74,137000.0,11.738,11.7631,11.7318,11.7443,137000.0
2008-05-16 12:50:00,18.75,18.82,18.74,18.81,129000.0,11.7506,11.7944,11.7443,11.7882,129000.0
2008-05-16 13:00:00,18.8,18.81,18.79,18.79,46600.0,11.7819,11.7882,11.7756,11.7756,46600.0
2008-05-16 13:10:00,18.8,18.8,18.73,18.75,34300.0,11.7819,11.7819,11.738,11.7506,34300.0
2008-05-16 13:20:00,18.74,18.77,18.73,18.77,25900.0,11.7443,11.7631,11.738,11.7631,25900.0
2008-05-16 13:30:00,18.76,18.76,18.73,18.74,30800.0,11.7568,11.7568,11.738,11.7443,30800.0
2008-05-16 13:40:00,18.74,18.74,18.72,18.72,17200.0,11.7443,11.7443,11.7318,11.7318,17200.0
2008-05-16 13:50:00,18.72,18.74,18.7,18.7,62400.0,11.7318,11.7443,11.7192,11.7192,62400.0
2008-05-16 14:00:00,18.71,18.72,18.69,18.7,51600.0,11.7255,11.7318,11.713,11.7192,51600.0
2008-05-16 14:10:00,18.7,18.77,18.7,18.76,84000.0,11.7192,11.7631,11.7192,11.7568,84000.0
2008-05-16 14:20:00,18.76,18.8,18.76,18.8,109800.0,11.7568,11.7819,11.7568,11.7819,109800.0
2008-05-16 14:30:00,18.8,18.8,18.76,18.79,74600.0,11.7819,11.7819,11.7568,11.7756,74600.0
2008-05-16 14:40:00,18.79,18.8,18.79,18.79,38300.0,11.7756,11.7819,11.7756,11.7756,38300.0
2008-05-16 14:50:00,18.79,18.8,18.76,18.76,206800.0,11.7756,11.7819,11.7568,11.7568,206800.0
2008-05-16 15:00:00,18.76,18.81,18.75,18.81,216300.0,11.7568,11.7882,11.7506,11.7882,216300.0
2008-05-16 15:10:00,18.81,18.81,18.78,18.8,141200.0,11.7882,11.7882,11.7694,11.7819,141200.0
2008-05-16 15:20:00,18.8,18.83,18.79,18.81,201800.0,11.7819,11.8007,11.7756,11.7882,201800.0
2008-05-16 15:30:00,18.8,18.86,18.79,18.84,143600.0,11.7819,11.8195,11.7756,11.807,143600.0
2008-05-16 15:40:00,18.84,18.91,18.83,18.9,332800.0,11.807,11.8508,11.8007,11.8446,332800.0
2008-05-16 15:50:00,18.9,18.93,18.89,18.91,486300.0,11.8446,11.8634,11.8383,11.8508,486300.0
2008-05-19 09:30:00,18.96,19.05,18.92,19.0,154900.0,11.8822,11.9386,11.8571,11.9072,154900.0
2008-05-19 09:40:00,19.0,19.01,18.91,19.0,132700.0,11.9072,11.9135,11.8508,11.9072,132700.0
2008-05-19 09:50:00,18.99,19.0,18.97,19.0,135800.0,11.901,11.9072,11.8884,11.9072,135800.0
2008-05-19 10:00:00,19.01,19.05,18.97,19.05,144600.0,11.9135,11.9386,11.8884,11.9386,144600.0
2008-05-19 10:10:00,19.05,19.06,19.0,19.01,224700.0,11.9386,11.9448,11.9072,11.9135,224700.0
2008-05-19 10:20:00,19.0,19.02,18.99,19.0,250000.0,11.9072,11.9198,11.901,11.9072,250000.0
2008-05-19 10:30:00,19.0,19.02,19.0,19.01,443900.0,11.9072,11.9198,11.9072,11.9135,443900.0
2008-05-19 10:40:00,19.01,19.02,18.96,18.97,145500.0,11.9135,11.9198,11.8822,11.8884,145500.0
2008-05-19 10:50:00,18.97,18.98,18.89,18.9,124600.0,11.8884,11.8947,11.8383,11.8446,124600.0
2008-05-19 11:00:00,18.9,18.9,18.88,18.89,69100.0,11.8446,11.8446,11.832,11.8383,69100.0
2008-05-19 11:10:00,18.89,18.93,18.89,18.92,92500.0,11.8383,11.8634,11.8383,11.8571,92500.0
2008-05-19 11:20:00,18.92,18.97,18.9,18.96,112200.0,11.8571,11.8884,11.8446,11.8822,112200.0
2008-05-19 11:30:00,18.97,19.01,18.96,19.0,79300.0,11.8884,11.9135,11.8822,11.9072,79300.0
2008-05-19 11:40:00,19.0,19.01,18.94,18.94,96200.0,11.9072,11.9135,11.8696,11.8696,96200.0
2008-05-19 11:50:00,18.95,18.97,18.9,18.91,99100.0,11.8759,11.8884,11.8446,11.8508,99100.0
2008-05-19 12:00:00,18.91,18.92,18.88,18.88,60800.0,11.8508,11.8571,11.832,11.832,60800.0
2008-05-19 12:10:00,18.89,18.91,18.88,18.9,56300.0,11.8383,11.8508,11.832,11.8446,56300.0
2008-05-19 12:20:00,18.89,18.92,18.88,18.92,55800.0,11.8383,11.8571,11.832,11.8571,55800.0
2008-05-19 12:30:00,18.91,18.98,18.91,18.95,99200.0,11.8508,11.8947,11.8508,11.8759,99200.0
2008-05-19 12:40:00,18.95,18.95,18.92,18.94,86700.0,11.8759,11.8759,11.8571,11.8696,86700.0
2008-05-19 12:50:00,18.93,18.97,18.93,18.97,66800.0,11.8634,11.8884,11.8634,11.8884,66800.0
2008-05-19 13:00:00,18.98,18.99,18.98,18.98,43300.0,11.8947,11.901,11.8947,11.8947,43300.0
2008-05-19 13:10:00,18.98,18.99,18.96,18.96,40100.0,11.8947,11.901,11.8822,11.8822,40100.0
2008-05-19 13:20:00,18.96,18.96,18.95,18.96,21500.0,11.8822,11.8822,11.8759,11.8822,21500.0
2008-05-19 13:30:00,18.96,18.96,18.92,18.93,55700.0,11.8822,11.8822,11.8571,11.8634,55700.0
2008-05-19 13:40:00,18.92,18.93,18.91,18.91,45900.0,11.8571,11.8634,11.8508,11.8508,45900.0
2008-05-19 13:50:00,18.92,18.92,18.88,18.89,81400.0,11.8571,11.8571,11.832,11.8383,81400.0
2008-05-19 14:00:00,18.89,18.89,18.86,18.87,76100.0,11.8383,11.8383,11.8195,11.8258,76100.0
2008-05-19 14:10:00,18.86,18.87,18.79,18.82,121000.0,11.8195,11.8258,11.7756,11.7944,121000.0
2008-05-19 14:20:00,18.83,18.86,18.79,18.86,122400.0,11.8007,11.8195,11.7756,11.8195,122400.0
2008-05-19 14:30:00,18.86,18.87,18.85,18.86,66900.0,11.8195,11.8258,11.8132,11.8195,66900.0
2008-05-19 14:40:00,18.86,18.87,18.85,18.87,49500.0,11.8195,11.8258,11.8132,11.8258,49500.0
2008-05-19 14:50:00,18.87,18.89,18.86,18.88,144600.0,11.8258,11.8383,11.8195,11.832,144600.0
2008-05-19 15:00:00,18.88,18.9,18.84,18.84,94100.0,11.832,11.8446,11.807,11.807,94100.0
2008-05-19 15:10:00,18.85,18.85,18.82,18.82,69400.0,11.8132,11.8132,11.7944,11.7944,69400.0
2008-05-19 15:20:00,18.82,18.83,18.82,18.83,36100.0,11.7944,11.8007,11.7944,11.8007,36100.0
2008-05-19 15:30:00,18.83,18.83,18.76,18.77,206200.0,11.8007,11.8007,11.7568,11.7631,206200.0
2008-05-19 15:40:00,18.77,18.78,18.74,18.78,108600.0,11.7631,11.7694,11.7443,11.7694,108600.0
2008-05-19 15:50:00,18.77,18.82,18.77,18.81,144200.0,11.7631,11.7944,11.7631,11.7882,144200.0
2008-05-20 09:30:00,19.16,19.16,18.87,18.89,186400.0,12.0075,12.0075,11.8258,11.8383,186400.0
2008-05-20 09:40:00,18.9,18.97,18.88,18.95,122400.0,11.8446,11.8884,11.832,11.8759,122400.0
2008-05-20 09:50:00,18.94,18.98,18.91,18.97,98500.0,11.8696,11.8947,11.8508,11.8884,98500.0
2008-05-20 10:00:00,18.97,18.99,18.95,18.99,208400.0,11.8884,11.901,11.8759,11.901,208400.0
2008-05-20 10:10:00,18.98,19.05,18.97,19.05,181500.0,11.8947,11.9386,11.8884,11.9386,181500.0
2008-05-20 10:20:00,19.05,19.07,19.02,19.07,167900.0,11.9386,11.9511,11.9198,11.9511,167900.0
2008-05-20 10:30:00,19.06,19.08,19.04,19.05,262700.0,11.9448,11.9574,11.9323,11.9386,262700.0
2008-05-20 10:40:00,19.05,19.11,19.05,19.11,113100.0,11.9386,11.9762,11.9386,11.9762,113100.0
2008-05-20 10:50:00,19.11,19.11,19.09,19.11,44600.0,11.9762,11.9762,11.9636,11.9762,44600.0
2008-05-20 11:00:00,19.11,19.11,19.03,19.05,205500.0,11.9762,11.9762,11.926,11.9386,205500.0
2008-05-20 11:10:00,19.06,19.14,19.06,19.14,106500.0,11.9448,11.995,11.9448,11.995,106500.0
2008-05-20 11:20:00,19.14,19.22,19.14,19.19,101800.0,11.995,12.0451,11.995,12.0263,101800.0
2008-05-20 11:30:00,19.19,19.19,19.14,19.14,148800.0,12.0263,12.0263,11.995,11.995,148800.0
2008-05-20 11:40:00,19.14,19.14,19.07,19.09,148100.0,11.995,11.995,11.9511,11.9636,148100.0
2008-05-20 11:50:00,19.09,19.1,19.06,19.06,34400.0,11.9636,11.9699,11.9448,11.9448,34400.0
2008-05-20 12:00:00,19.07,19.1,19.04,19.08,53000.0,11.9511,11.9699,11.9323,11.9574,53000.0
2008-05-20 12:10:00,19.08,19.09,19.08,19.08,22400.0,11.9574,11.9636,11.9574,11.9574,22400.0
2008-05-20 12:20:00,19.09,19.18,19.08,19.17,105100.0,11.9636,12.02,11.9574,12.0138,105100.0
2008-05-20 12:30:00,19.17,19.19,19.16,19.17,41900.0,12.0138,12.0263,12.0075,12.0138,41900.0
2008-05-20 12:40:00,19.17,19.23,19.17,19.23,155200.0,12.0138,12.0514,12.0138,12.0514,155200.0
2008-05-20 12:50:00,19.22,19.25,19.22,19.23,85200.0,12.0451,12.0639,12.0451,12.0514,85200.0
2008-05-20 13:00:00,19.23,19.29,19.23,19.27,91700.0,12.0514,12.089,12.0514,12.0764,91700.0
2008-05-20 13:10:00,19.27,19.29,19.25,19.26,183000.0,12.0764,12.089,12.0639,12.0702,183000.0
2008-05-20 13:20:00,19.27,19.29,19.24,19.28,98100.0,12.0764,12.089,12.0576,12.0827,98100.0
2008-05-20 13:30:00,19.29,19.3,19.27,19.3,101900.0,12.089,12.0952,12.0764,12.0952,101900.0
2008-05-20 13:40:00,19.3,19.35,19.29,19.34,384300.0,12.0952,12.1266,12.089,12.1203,384300.0
2008-05-20 13:50:00,19.34,19.34,19.29,19.32,193000.0,12.1203,12.1203,12.089,12.1078,193000.0
2008-05-20 14:00:00,19.31,19.36,19.31,19.33,112700.0,12.1015,12.1328,12.1015,12.114,112700.0
2008-05-20 14:10:00,19.32,19.33,19.28,19.29,73900.0,12.1078,12.114,12.0827,12.089,73900.0
2008-05-20 14:20:00,19.28,19.29,19.26,19.26,95500.0,12.0827,12.089,12.0702,12.0702,95500.0
2008-05-20 14:30:00,19.26,19.29,19.25,19.29,110400.0,12.0702,12.089,12.0639,12.089,110400.0
2008-05-20 14:40:00,19.29,19.31,19.29,19.29,65200.0,12.089,12.1015,12.089,12.089,65200.0
2008-05-20 14:50:00,19.3,19.32,19.29,19.31,62900.0,12.0952,12.1078,12.089,12.1015,62900.0
2008-05-20 15:00:00,19.3,19.31,19.3,19.3,94400.0,12.0952,12.1015,12.0952,12.0952,94400.0
2008-05-20 15:10:00,19.3,19.33,19.29,19.32,100100.0,12.0952,12.114,12.089,12.1078,100100.0
2008-05-20 15:20:00,19.32,19.33,19.31,19.33,88000.0,12.1078,12.114,12.1015,12.114,88000.0
2008-05-20 15:30:00,19.33,19.33,19.24,19.24,161600.0,12.114,12.114,12.0576,12.0576,161600.0
2008-05-20 15:40:00,19.25,19.4,19.24,19.39,378100.0,12.0639,12.1579,12.0576,12.1516,378100.0
2008-05-20 15:50:00,19.39,19.39,19.31,19.34,454000.0,12.1516,12.1516,12.1015,12.1203,454000.0
2008-05-21 09:30:00,19.39,19.44,19.2,19.28,146300.0,12.1516,12.183,12.0326,12.0827,146300.0
2008-05-21 09:40:00,19.3,19.31,19.17,19.19,159800.0,12.0952,12.1015,12.0138,12.0263,159800.0
2008-05-21 09:50:00,19.2,19.2,19.13,19.16,114000.0,12.0326,12.0326,11.9887,12.0075,114000.0
2008-05-21 10:00:00,19.17,19.17,19.05,19.06,99200.0,12.0138,12.0138,11.9386,11.9448,99200.0
2008-05-21 10:10:00,19.06,19.24,19.05,19.24,124500.0,11.9448,12.0576,11.9386,12.0576,124500.0
2008-05-21 10:20:00,19.25,19.43,19.24,19.41,220400.0,12.0639,12.1767,12.0576,12.1642,220400.0
2008-05-21 10:30:00,19.42,19.42,19.32,19.37,208800.0,12.1704,12.1704,12.1078,12.1391,208800.0
2008-05-21 10:40:00,19.37,19.4,19.21,19.21,119900.0,12.1391,12.1579,12.0388,12.0388,119900.0
2008-05-21 10:50:00,19.21,19.22,19.12,19.14,109300.0,12.0388,12.0451,11.9824,11.995,109300.0
2008-05-21 11:00:00,19.14,19.2,19.13,19.16,58100.0,11.995,12.0326,11.9887,12.0075,58100.0
2008-05-21 11:10:00,19.16,19.24,19.16,19.18,121500.0,12.0075,12.0576,12.0075,12.02,121500.0
2008-05-21 11:20:00,19.17,19.26,19.17,19.26,38200.0,12.0138,12.0702,12.0138,12.0702,38200.0
2008-05-21 11:30:00,19.26,19.3,19.25,19.3,91600.0,12.0702,12.0952,12.0639,12.0952,91600.0
2008-05-21 11:40:00,19.3,19.32,19.28,19.3,48400.0,12.0952,12.1078,12.0827,12.0952,48400.0
2008-05-21 11:50:00,19.31,19.33,19.3,19.32,34400.0,12.1015,12.114,12.0952,12.1078,34400.0
2008-05-21 12:00:00,19.32,19.32,19.25,19.27,77800.0,12.1078,12.1078,12.0639,12.0764,77800.0
2008-05-21 12:10:00,19.27,19.29,19.22,19.23,40000.0,12.0764,12.089,12.0451,12.0514,40000.0
2008-05-21 12:20:00,19.23,19.24,19.22,19.23,30900.0,12.0514,12.0576,12.0451,12.0514,30900.0
2008-05-21 12:30:00,19.22,19.23,19.21,19.22,18600.0,12.0451,12.0514,12.0388,12.0451,18600.0
2008-05-21 12:40:00,19.21,19.29,19.21,19.28,32800.0,12.0388,12.089,12.0388,12.0827,32800.0
2008-05-21 12:50:00,19.28,19.28,19.22,19.23,92000.0,12.0827,12.0827,12.0451,12.0514,92000.0
2008-05-21 13:00:00,19.24,19.25,19.18,19.18,26400.0,12.0576,12.0639,12.02,12.02,26400.0
2008-05-21 13:10:00,19.18,19.18,19.13,19.16,50300.0,12.02,12.02,11.9887,12.0075,50300.0
2008-05-21 13:20:00,19.16,19.16,19.12,19.13,30700.0,12.0075,12.0075,11.9824,11.9887,30700.0
2008-05-21 13:30:00,19.14,19.19,19.13,19.19,40200.0,11.995,12.0263,11.9887,12.0263,40200.0
2008-05-21 13:40:00,19.19,19.23,19.18,19.2,120400.0,12.0263,12.0514,12.02,12.0326,120400.0
2008-05-21 13:50:00,19.2,19.22,19.13,19.17,79900.0,12.0326,12.0451,11.9887,12.0138,79900.0
2008-05-21 14:00:00,19.16,19.18,19.04,19.05,121100.0,12.0075,12.02,11.9323,11.9386,121100.0
2008-05-21 14:10:00,19.06,19.07,18.98,18.99,61800.0,11.9448,11.9511,11.8947,11.901,61800.0
2008-05-21 14:20:00,18.99,19.01,18.95,19.0,61500.0,11.901,11.9135,11.8759,11.9072,61500.0
2008-05-21 14:30:00,19.01,19.01,18.94,19.0,75800.0,11.9135,11.9135,11.8696,11.9072,75800.0
2008-05-21 14:40:00,18.99,19.01,18.9,18.91,44800.0,11.901,11.9135,11.8446,11.8508,44800.0
2008-05-21 14:50:00,18.9,18.97,18.9,18.97,49200.0,11.8446,11.8884,11.8446,11.8884,49200.0
2008-05-21 15:00:00,18.98,19.04,18.97,19.04,74000.0,11.8947,11.9323,11.8884,11.9323,74000.0
2008-05-21 15:10:00,19.03,19.09,19.02,19.03,68800.0,11.926,11.9636,11.9198,11.926,68800.0
2008-05-21 15:20:00,19.03,19.05,18.98,19.01,103500.0,11.926,11.9386,11.8947,11.9135,103500.0
2008-05-21 15:30:00,19.01,19.05,19.01,19.03,82300.0,11.9135,11.9386,11.9135,11.926,82300.0
2008-05-21 15:40:00,19.03,19.03,18.92,18.96,181800.0,11.926,11.926,11.8571,11.8822,181800.0
2008-05-21 15:50:00,18.96,18.97,18.9,18.91,286300.0,11.8822,11.8884,11.8446,11.8508,286300.0
2008-05-22 09:30:00,19.0,19.08,18.82,19.02,92200.0,11.9072,11.9574,11.7944,11.9198,92200.0
2008-05-22 09:40:00,19.02,19.05,18.95,19.03,56600.0,11.9198,11.9386,11.8759,11.926,56600.0
2008-05-22 09:50:00,19.02,19.11,19.02,19.07,56700.0,11.9198,11.9762,11.9198,11.9511,56700.0
2008-05-22 10:00:00,19.06,19.17,19.06,19.13,134600.0,11.9448,12.0138,11.9448,11.9887,134600.0
2008-05-22 10:10:00,19.14,19.19,19.13,19.17,73400.0,11.995,12.0263,11.9887,12.0138,73400.0
2008-05-22 10:20:00,19.17,19.27,19.17,19.25,70100.0,12.0138,12.0764,12.0138,12.0639,70100.0
2008-05-22 10:30:00,19.24,19.3,19.18,19.19,131400.0,12.0576,12.0952,12.02,12.0263,131400.0
2008-05-22 10:40:00,19.19,19.24,19.11,19.16,73600.0,12.0263,12.0576,11.9762,12.0075,73600.0
2008-05-22 10:50:00,19.16,19.16,19.11,19.14,31700.0,12.0075,12.0075,11.9762,11.995,31700.0
2008-05-22 11:00:00,19.14,19.19,19.11,19.17,61600.0,11.995,12.0263,11.9762,12.0138,61600.0
2008-05-22 11:10:00,19.17,19.22,19.17,19.19,43900.0,12.0138,12.0451,12.0138,12.0263,43900.0
2008-05-22 11:20:00,19.19,19.22,19.16,19.19,105000.0,12.0263,12.0451,12.0075,12.0263,105000.0
2008-05-22 11:30:00,19.19,19.2,19.15,19.18,47100.0,12.0263,12.0326,12.0012,12.02,47100.0
2008-05-22 11:40:00,19.19,19.21,19.13,19.13,101700.0,12.0263,12.0388,11.9887,11.9887,101700.0
2008-05-22 11:50:00,19.12,19.18,19.11,19.18,63000.0,11.9824,12.02,11.9762,12.02,63000.0
2008-05-22 12:00:00,19.18,19.2,19.18,19.19,25600.0,12.02,12.0326,12.02,12.0263,25600.0
2008-05-22 12:10:00,19.19,19.21,19.17,19.2,56900.0,12.0263,12.0388,12.0138,12.0326,56900.0
2008-05-22 12:20:00,19.2,19.23,19.2,19.21,34000.0,12.0326,12.0514,12.0326,12.0388,34000.0
2008-05-22 12:30:00,19.2,19.25,19.2,19.25,30400.0,12.0326,12.0639,12.0326,12.0639,30400.0
2008-05-22 12:40:00,19.25,19.28,19.24,19.28,38300.0,12.0639,12.0827,12.0576,12.0827,38300.0
2008-05-22 12:50:00,19.28,19.3,19.27,19.28,35300.0,12.0827,12.0952,12.0764,12.0827,35300.0
2008-05-22 13:00:00,19.28,19.29,19.28,19.29,48700.0,12.0827,12.089,12.0827,12.089,48700.0
2008-05-22 13:10:00,19.28,19.29,19.24,19.25,49000.0,12.0827,12.089,12.0576,12.0639,49000.0
2008-05-22 13:20:00,19.25,19.27,19.23,19.23,17800.0,12.0639,12.0764,12.0514,12.0514,17800.0
2008-05-22 13:30:00,19.23,19.25,19.19,19.24,66800.0,12.0514,12.0639,12.0263,12.0576,66800.0
2008-05-22 13:40:00,19.24,19.3,19.23,19.3,37900.0,12.0576,12.0952,12.0514,12.0952,37900.0
2008-05-22 13:50:00,19.3,19.32,19.27,19.27,58000.0,12.0952,12.1078,12.0764,12.0764,58000.0
2008-05-22 14:00:00,19.27,19.35,19.26,19.26,100800.0,12.0764,12.1266,12.0702,12.0702,100800.0
2008-05-22 14:10:00,19.27,19.28,19.21,19.22,113700.0,12.0764,12.0827,12.0388,12.0451,113700.0
2008-05-22 14:20:00,19.23,19.26,19.17,19.19,41800.0,12.0514,12.0702,12.0138,12.0263,41800.0
2008-05-22 14:30:00,19.18,19.24,19.18,19.21,46400.0,12.02,12.0576,12.02,12.0388,46400.0
2008-05-22 14:40:00,19.21,19.26,19.21,19.25,31700.0,12.0388,12.0702,12.0388,12.0639,31700.0
2008-05-22 14:50:00,19.26,19.26,19.2,19.23,61400.0,12.0702,12.0702,12.0326,12.0514,61400.0
2008-05-22 15:00:00,19.23,19.26,19.21,19.25,33400.0,12.0514,12.0702,12.0388,12.0639,33400.0
2008-05-22 15:10:00,19.25,19.26,19.23,19.26,36000.0,12.0639,12.0702,12.0514,12.0702,36000.0
2008-05-22 15:20:00,19.26,19.26,19.19,19.21,102300.0,12.0702,12.0702,12.0263,12.0388,102300.0
2008-05-22 15:30:00,19.21,19.26,19.2,19.26,87400.0,12.0388,12.0702,12.0326,12.0702,87400.0
2008-05-22 15:40:00,19.26,19.3,19.24,19.28,183200.0,12.0702,12.0952,12.0576,12.0827,183200.0
2008-05-22 15:50:00,19.29,19.31,19.28,19.3,138400.0,12.089,12.1015,12.0827,12.0952,138400.0
2008-05-23 09:30:00,19.33,19.33,19.08,19.12,100900.0,12.114,12.114,11.9574,11.9824,100900.0
2008-05-23 09:40:00,19.13,19.14,19.0,19.01,96200.0,11.9887,11.995,11.9072,11.9135,96200.0
2008-05-23 09:50:00,19.01,19.04,18.94,19.04,63100.0,11.9135,11.9323,11.8696,11.9323,63100.0
2008-05-23 10:00:00,19.06,19.11,18.98,19.08,164000.0,11.9448,11.9762,11.8947,11.9574,164000.0
2008-05-23 10:10:00,19.08,19.13,19.07,19.13,65300.0,11.9574,11.9887,11.9511,11.9887,65300.0
2008-05-23 10:20:00,19.13,19.14,19.08,19.11,77800.0,11.9887,11.995,11.9574,11.9762,77800.0
2008-05-23 10:30:00,19.09,19.19,19.06,19.09,118400.0,11.9636,12.0263,11.9448,11.9636,118400.0
2008-05-23 10:40:00,19.08,19.17,19.08,19.16,95100.0,11.9574,12.0138,11.9574,12.0075,95100.0
2008-05-23 10:50:00,19.16,19.25,19.16,19.25,83000.0,12.0075,12.0639,12.0075,12.0639,83000.0
2008-05-23 11:00:00,19.24,19.26,19.17,19.17,64300.0,12.0576,12.0702,12.0138,12.0138,64300.0
2008-05-23 11:10:00,19.17,19.18,19.11,19.15,47100.0,12.0138,12.02,11.9762,12.0012,47100.0
2008-05-23 11:20:00,19.15,19.16,19.12,19.12,52900.0,12.0012,12.0075,11.9824,11.9824,52900.0
2008-05-23 11:30:00,19.12,19.14,19.08,19.14,62200.0,11.9824,11.995,11.9574,11.995,62200.0
2008-05-23 11:40:00,19.13,19.15,19.1,19.14,40800.0,11.9887,12.0012,11.9699,11.995,40800.0
2008-05-23 11:50:00,19.14,19.15,19.12,19.12,25900.0,11.995,12.0012,11.9824,11.9824,25900.0
2008-05-23 12:00:00,19.12,19.15,19.11,19.11,54400.0,11.9824,12.0012,11.9762,11.9762,54400.0
2008-05-23 12:10:00,19.11,19.13,19.1,19.1,23300.0,11.9762,11.9887,11.9699,11.9699,23300.0
2008-05-23 12:20:00,19.1,19.12,19.09,19.11,29400.0,11.9699,11.9824,11.9636,11.9762,29400.0
2008-05-23 12:30:00,19.11,19.13,19.08,19.1,44600.0,11.9762,11.9887,11.9574,11.9699,44600.0
2008-05-23 12:40:00,19.1,19.14,19.08,19.14,68700.0,11.9699,11.995,11.9574,11.995,68700.0
2008-05-23 12:50:00,19.14,19.17,19.14,19.15,64700.0,11.995,12.0138,11.995,12.0012,64700.0
2008-05-23 13:00:00,19.15,19.15,19.11,19.14,48800.0,12.0012,12.0012,11.9762,11.995,48800.0
2008-05-23 13:10:00,19.15,19.17,19.14,19.17,25000.0,12.0012,12.0138,11.995,12.0138,25000.0
2008-05-23 13:20:00,19.17,19.18,19.14,19.17,57200.0,12.0138,12.02,11.995,12.0138,57200.0
2008-05-23 13:30:00,19.18,19.21,19.13,19.14,56700.0,12.02,12.0388,11.9887,11.995,56700.0
2008-05-23 13:40:00,19.14,19.17,19.13,19.16,17700.0,11.995,12.0138,11.9887,12.0075,17700.0
2008-05-23 13:50:00,19.16,19.16,19.07,19.07,30400.0,12.0075,12.0075,11.9511,11.9511,30400.0
2008-05-23 14:00:00,19.08,19.13,19.07,19.12,39200.0,11.9574,11.9887,11.9511,11.9824,39200.0
2008-05-23 14:10:00,19.12,19.15,19.1,19.11,53900.0,11.9824,12.0012,11.9699,11.9762,53900.0
2008-05-23 14:20:00,19.11,19.11,19.08,19.09,80300.0,11.9762,11.9762,11.9574,11.9636,80300.0
2008-05-23 14:30:00,19.09,19.1,19.03,19.03,100400.0,11.9636,11.9699,11.926,11.926,100400.0
2008-05-23 14:40:00,19.03,19.1,19.03,19.1,48900.0,11.926,11.9699,11.926,11.9699,48900.0
2008-05-23 14:50:00,19.1,19.11,19.06,19.07,72500.0,11.9699,11.9762,11.9448,11.9511,72500.0
2008-05-23 15:00:00,19.07,19.14,19.06,19.13,95300.0,11.9511,11.995,11.9448,11.9887,95300.0
2008-05-23 15:10:00,19.14,19.15,19.09,19.11,124400.0,11.995,12.0012,11.9636,11.9762,124400.0
2008-05-23 15:20:00,19.1,19.18,19.09,19.16,82100.0,11.9699,12.02,11.9636,12.0075,82100.0
2008-05-23 15:30:00,19.16,19.18,19.15,19.15,128900.0,12.0075,12.02,12.0012,12.0012,128900.0
2008-05-23 15:40:00,19.15,19.15,19.06,19.08,126200.0,12.0012,12.0012,11.9448,11.9574,126200.0
2008-05-23 15:50:00,19.08,19.08,19.03,19.03,167700.0,11.9574,11.9574,11.926,11.926,167700.0
2008-05-27 09:30:00,19.08,19.43,18.89,19.36,131000.0,11.9574,12.1767,11.8383,12.1328,131000.0
2008-05-27 09:40:00,19.37,19.47,19.32,19.35,97400.0,12.1391,12.2018,12.1078,12.1266,97400.0
2008-05-27 09:50:00,19.35,19.39,19.23,19.28,98400.0,12.1266,12.1516,12.0514,12.0827,98400.0
2008-05-27 10:00:00,19.27,19.34,19.22,19.31,118000.0,12.0764,12.1203,12.0451,12.1015,118000.0
2008-05-27 10:10:00,19.31,19.32,19.25,19.3,71600.0,12.1015,12.1078,12.0639,12.0952,71600.0
2008-05-27 10:20:00,19.31,19.32,19.11,19.13,237800.0,12.1015,12.1078,11.9762,11.9887,237800.0
2008-05-27 10:30:00,19.13,19.17,19.1,19.11,78900.0,11.9887,12.0138,11.9699,11.9762,78900.0
2008-05-27 10:40:00,19.12,19.18,19.11,19.17,67800.0,11.9824,12.02,11.9762,12.0138,67800.0
2008-05-27 10:50:00,19.18,19.21,19.15,19.21,59100.0,12.02,12.0388,12.0012,12.0388,59100.0
2008-05-27 11:00:00,19.21,19.27,19.21,19.21,65000.0,12.0388,12.0764,12.0388,12.0388,65000.0
2008-05-27 11:10:00,19.21,19.21,19.17,19.18,40000.0,12.0388,12.0388,12.0138,12.02,40000.0
2008-05-27 11:20:00,19.19,19.19,19.14,19.15,100400.0,12.0263,12.0263,11.995,12.0012,100400.0
2008-05-27 11:30:00,19.14,19.17,19.11,19.16,152200.0,11.995,12.0138,11.9762,12.0075,152200.0
2008-05-27 11:40:00,19.16,19.17,19.15,19.16,38800.0,12.0075,12.0138,12.0012,12.0075,38800.0
2008-05-27 11:50:00,19.16,19.19,19.15,19.17,32000.0,12.0075,12.0263,12.0012,12.0138,32000.0
2008-05-27 12:00:00,19.16,19.17,19.14,19.15,34700.0,12.0075,12.0138,11.995,12.0012,34700.0
2008-05-27 12:10:00,19.15,19.18,19.14,19.17,47500.0,12.0012,12.02,11.995,12.0138,47500.0
2008-05-27 12:20:00,19.17,19.21,19.17,19.21,39700.0,12.0138,12.0388,12.0138,12.0388,39700.0
2008-05-27 12:30:00,19.21,19.27,19.2,19.26,58200.0,12.0388,12.0764,12.0326,12.0702,58200.0
2008-05-27 12:40:00,19.26,19.28,19.26,19.27,29100.0,12.0702,12.0827,12.0702,12.0764,29100.0
2008-05-27 12:50:00,19.27,19.3,19.26,19.29,35800.0,12.0764,12.0952,12.0702,12.089,35800.0
2008-05-27 13:00:00,19.29,19.3,19.26,19.27,34800.0,12.089,12.0952,12.0702,12.0764,34800.0
2008-05-27 13:10:00,19.27,19.29,19.2,19.2,101500.0,12.0764,12.089,12.0326,12.0326,101500.0
2008-05-27 13:20:00,19.2,19.24,19.19,19.23,54500.0,12.0326,12.0576,12.0263,12.0514,54500.0
2008-05-27 13:30:00,19.23,19.24,19.2,19.21,93300.0,12.0514,12.0576,12.0326,12.0388,93300.0
2008-05-27 13:40:00,19.2,19.25,19.2,19.21,36000.0,12.0326,12.0639,12.0326,12.0388,36000.0
2008-05-27 13:50:00,19.2,19.23,19.2,19.22,45000.0,12.0326,12.0514,12.0326,12.0451,45000.0
2008-05-27 14:00:00,19.22,19.25,19.2,19.23,47400.0,12.0451,12.0639,12.0326,12.0514,47400.0
2008-05-27 14:10:00,19.24,19.26,19.2,19.2,46500.0,12.0576,12.0702,12.0326,12.0326,46500.0
2008-05-27 14:20:00,19.21,19.25,19.21,19.22,53700.0,12.0388,12.0639,12.0388,12.0451,53700.0
2008-05-27 14:30:00,19.23,19.3,19.22,19.29,71400.0,12.0514,12.0952,12.0451,12.089,71400.0
2008-05-27 14:40:00,19.3,19.35,19.29,19.35,63300.0,12.0952,12.1266,12.089,12.1266,63300.0
2008-05-27 14:50:00,19.36,19.39,19.34,19.37,88000.0,12.1328,12.1516,12.1203,12.1391,88000.0
2008-05-27 15:00:00,19.37,19.42,19.36,19.39,79600.0,12.1391,12.1704,12.1328,12.1516,79600.0
2008-05-27 15:10:00,19.38,19.44,19.38,19.43,115600.0,12.1454,12.183,12.1454,12.1767,115600.0
2008-05-27 15:20:00,19.43,19.46,19.39,19.44,166500.0,12.1767,12.1955,12.1516,12.183,166500.0
2008-05-27 15:30:00,19.43,19.46,19.36,19.36,149200.0,12.1767,12.1955,12.1328,12.1328,149200.0
2008-05-27 15:40:00,19.37,19.37,19.34,19.35,109700.0,12.1391,12.1391,12.1203,12.1266,109700.0
2008-05-27 15:50:00,19.35,19.37,19.32,19.35,242700.0,12.1266,12.1391,12.1078,12.1266,242700.0
2008-05-28 09:30:00,19.77,19.77,19.48,19.63,160900.0,12.3898,12.3898,12.208,12.3021,160900.0
2008-05-28 09:40:00,19.63,19.66,19.51,19.51,63400.0,12.3021,12.3209,12.2268,12.2268,63400.0
2008-05-28 09:50:00,19.52,19.61,19.48,19.6,92000.0,12.2331,12.2895,12.208,12.2833,92000.0
2008-05-28 10:00:00,19.59,19.59,19.48,19.48,96700.0,12.277,12.277,12.208,12.208,96700.0
2008-05-28 10:10:00,19.49,19.55,19.44,19.48,117700.0,12.2143,12.2519,12.183,12.208,117700.0
2008-05-28 10:20:00,19.48,19.51,19.44,19.5,64300.0,12.208,12.2268,12.183,12.2206,64300.0
2008-05-28 10:30:00,19.5,19.51,19.46,19.46,64800.0,12.2206,12.2268,12.1955,12.1955,64800.0
2008-05-28 10:40:00,19.46,19.49,19.45,19.47,70700.0,12.1955,12.2143,12.1892,12.2018,70700.0
2008-05-28 10:50:00,19.48,19.58,19.47,19.55,147000.0,12.208,12.2707,12.2018,12.2519,147000.0
2008-05-28 11:00:00,19.55,19.56,19.5,19.54,53100.0,12.2519,12.2582,12.2206,12.2457,53100.0
2008-05-28 11:10:00,19.54,19.63,19.54,19.63,71400.0,12.2457,12.3021,12.2457,12.3021,71400.0
2008-05-28 11:20:00,19.63,19.65,19.63,19.64,53800.0,12.3021,12.3146,12.3021,12.3083,53800.0
2008-05-28 11:30:00,19.64,19.72,19.64,19.71,62500.0,12.3083,12.3585,12.3083,12.3522,62500.0
2008-05-28 11:40:00,19.72,19.74,19.7,19.71,81500.0,12.3585,12.371,12.3459,12.3522,81500.0
2008-05-28 11:50:00,19.71,19.71,19.68,19.68,63200.0,12.3522,12.3522,12.3334,12.3334,63200.0
2008-05-28 12:00:00,19.68,19.68,19.62,19.62,88700.0,12.3334,12.3334,12.2958,12.2958,88700.0
2008-05-28 12:10:00,19.62,19.69,19.61,19.68,65200.0,12.2958,12.3397,12.2895,12.3334,65200.0
2008-05-28 12:20:00,19.68,19.69,19.66,19.66,40100.0,12.3334,12.3397,12.3209,12.3209,40100.0
2008-05-28 12:30:00,19.66,19.67,19.64,19.65,34300.0,12.3209,12.3271,12.3083,12.3146,34300.0
2008-05-28 12:40:00,19.64,19.65,19.59,19.6,64400.0,12.3083,12.3146,12.277,12.2833,64400.0
2008-05-28 12:50:00,19.59,19.63,19.57,19.6,88900.0,12.277,12.3021,12.2645,12.2833,88900.0
2008-05-28 13:00:00,19.6,19.67,19.59,19.67,78500.0,12.2833,12.3271,12.277,12.3271,78500.0
2008-05-28 13:10:00,19.67,19.71,19.66,19.7,60800.0,12.3271,12.3522,12.3209,12.3459,60800.0
2008-05-28 13:20:00,19.71,19.72,19.69,19.7,81700.0,12.3522,12.3585,12.3397,12.3459,81700.0
2008-05-28 13:30:00,19.69,19.73,19.69,19.73,67100.0,12.3397,12.3647,12.3397,12.3647,67100.0
2008-05-28 13:40:00,19.72,19.73,19.68,19.68,50400.0,12.3585,12.3647,12.3334,12.3334,50400.0
2008-05-28 13:50:00,19.68,19.71,19.67,19.71,54000.0,12.3334,12.3522,12.3271,12.3522,54000.0
2008-05-28 14:00:00,19.7,19.75,19.7,19.74,68100.0,12.3459,12.3773,12.3459,12.371,68100.0
2008-05-28 14:10:00,19.74,19.75,19.73,19.73,44700.0,12.371,12.3773,12.3647,12.3647,44700.0
2008-05-28 14:20:00,19.74,19.75,19.71,19.74,83900.0,12.371,12.3773,12.3522,12.371,83900.0
2008-05-28 14:30:00,19.74,19.77,19.73,19.77,69100.0,12.371,12.3898,12.3647,12.3898,69100.0
2008-05-28 14:40:00,19.77,19.78,19.74,19.74,79600.0,12.3898,12.3961,12.371,12.371,79600.0
2008-05-28 14:50:00,19.74,19.75,19.73,19.73,43500.0,12.371,12.3773,12.3647,12.3647,43500.0
2008-05-28 15:00:00,19.73,19.75,19.73,19.75,82900.0,12.3647,12.3773,12.3647,12.3773,82900.0
2008-05-28 15:10:00,19.74,19.77,19.72,19.77,161800.0,12.371,12.3898,12.3585,12.3898,161800.0
2008-05-28 15:20:00,19.76,19.86,19.74,19.84,259400.0,12.3835,12.4462,12.371,12.4337,259400.0
2008-05-28 15:30:00,19.84,19.88,19.84,19.85,87400.0,12.4337,12.4587,12.4337,12.4399,87400.0
2008-05-28 15:40:00,19.84,19.91,19.82,19.91,253100.0,12.4337,12.4775,12.4211,12.4775,253100.0
2008-05-28 15:50:00,19.91,19.93,19.9,19.92,288900.0,12.4775,12.4901,12.4713,12.4838,288900.0
2008-05-29 09:30:00,19.85,19.96,19.8,19.83,58700.0,12.4399,12.5089,12.4086,12.4274,58700.0
2008-05-29 09:40:00,19.85,20.07,19.84,20.0,221000.0,12.4399,12.5778,12.4337,12.5339,221000.0
2008-05-29 09:50:00,20.0,20.09,19.99,20.06,120400.0,12.5339,12.5903,12.5277,12.5715,120400.0
2008-05-29 10:00:00,20.05,20.07,19.98,20.0,119500.0,12.5653,12.5778,12.5214,12.5339,119500.0
2008-05-29 10:10:00,20.0,20.17,19.99,20.17,121600.0,12.5339,12.6405,12.5277,12.6405,121600.0
2008-05-29 10:20:00,20.17,20.2,20.12,20.16,107000.0,12.6405,12.6593,12.6091,12.6342,107000.0
2008-05-29 10:30:00,20.16,20.21,19.99,20.2,232300.0,12.6342,12.6655,12.5277,12.6593,232300.0
2008-05-29 10:40:00,20.2,20.32,20.19,20.31,224900.0,12.6593,12.7345,12.653,12.7282,224900.0
2008-05-29 10:50:00,20.32,20.38,20.27,20.32,152000.0,12.7345,12.7721,12.7031,12.7345,152000.0
2008-05-29 11:00:00,20.33,20.35,20.24,20.3,87000.0,12.7407,12.7533,12.6843,12.7219,87000.0
2008-05-29 11:10:00,20.31,20.35,20.3,20.34,91600.0,12.7282,12.7533,12.7219,12.747,91600.0
2008-05-29 11:20:00,20.35,20.35,20.29,20.33,114000.0,12.7533,12.7533,12.7157,12.7407,114000.0
2008-05-29 11:30:00,20.34,20.37,20.29,20.3,155700.0,12.747,12.7658,12.7157,12.7219,155700.0
2008-05-29 11:40:00,20.3,20.32,20.25,20.26,157900.0,12.7219,12.7345,12.6906,12.6969,157900.0
2008-05-29 11:50:00,20.26,20.27,20.23,20.27,146900.0,12.6969,12.7031,12.6781,12.7031,146900.0
2008-05-29 12:00:00,20.27,20.29,20.26,20.28,85400.0,12.7031,12.7157,12.6969,12.7094,85400.0
2008-05-29 12:10:00,20.29,20.3,20.27,20.28,63100.0,12.7157,12.7219,12.7031,12.7094,63100.0
2008-05-29 12:20:00,20.27,20.27,20.22,20.24,81100.0,12.7031,12.7031,12.6718,12.6843,81100.0
2008-05-29 12:30:00,20.24,20.32,20.24,20.31,153400.0,12.6843,12.7345,12.6843,12.7282,153400.0
2008-05-29 12:40:00,20.32,20.37,20.31,20.31,103700.0,12.7345,12.7658,12.7282,12.7282,103700.0
2008-05-29 12:50:00,20.32,20.33,20.25,20.26,63500.0,12.7345,12.7407,12.6906,12.6969,63500.0
2008-05-29 13:00:00,20.26,20.3,20.25,20.3,66600.0,12.6969,12.7219,12.6906,12.7219,66600.0
2008-05-29 13:10:00,20.3,20.3,20.24,20.24,76100.0,12.7219,12.7219,12.6843,12.6843,76100.0
2008-05-29 13:20:00,20.25,20.27,20.21,20.21,85100.0,12.6906,12.7031,12.6655,12.6655,85100.0
2008-05-29 13:30:00,20.22,20.28,20.21,20.27,70000.0,12.6718,12.7094,12.6655,12.7031,70000.0
2008-05-29 13:40:00,20.26,20.33,20.25,20.32,63900.0,12.6969,12.7407,12.6906,12.7345,63900.0
2008-05-29 13:50:00,20.32,20.32,20.26,20.26,49300.0,12.7345,12.7345,12.6969,12.6969,49300.0
2008-05-29 14:00:00,20.27,20.27,20.23,20.24,90700.0,12.7031,12.7031,12.6781,12.6843,90700.0
2008-05-29 14:10:00,20.24,20.29,20.23,20.29,63600.0,12.6843,12.7157,12.6781,12.7157,63600.0
2008-05-29 14:20:00,20.29,20.31,20.26,20.27,52000.0,12.7157,12.7282,12.6969,12.7031,52000.0
2008-05-29 14:30:00,20.26,20.27,20.21,20.22,51200.0,12.6969,12.7031,12.6655,12.6718,51200.0
2008-05-29 14:40:00,20.23,20.24,20.21,20.22,80500.0,12.6781,12.6843,12.6655,12.6718,80500.0
2008-05-29 14:50:00,20.23,20.25,20.2,20.21,77200.0,12.6781,12.6906,12.6593,12.6655,77200.0
2008-05-29 15:00:00,20.2,20.24,20.19,20.21,96100.0,12.6593,12.6843,12.653,12.6655,96100.0
2008-05-29 15:10:00,20.21,20.23,20.17,20.19,68700.0,12.6655,12.6781,12.6405,12.653,68700.0
2008-05-29 15:20:00,20.18,20.22,20.16,20.17,70600.0,12.6467,12.6718,12.6342,12.6405,70600.0
2008-05-29 15:30:00,20.17,20.18,20.15,20.18,77700.0,12.6405,12.6467,12.6279,12.6467,77700.0
2008-05-29 15:40:00,20.18,20.19,20.14,20.17,163000.0,12.6467,12.653,12.6217,12.6405,163000.0
2008-05-29 15:50:00,20.17,20.2,20.14,20.17,371900.0,12.6405,12.6593,12.6217,12.6405,371900.0
2008-05-30 09:30:00,20.1,20.15,19.95,19.98,107100.0,12.5966,12.6279,12.5026,12.5214,107100.0
2008-05-30 09:40:00,19.98,20.0,19.92,19.98,157400.0,12.5214,12.5339,12.4838,12.5214,157400.0
2008-05-30 09:50:00,19.98,20.0,19.88,19.89,131600.0,12.5214,12.5339,12.4587,12.465,131600.0
2008-05-30 10:00:00,19.9,19.99,19.88,19.92,68800.0,12.4713,12.5277,12.4587,12.4838,68800.0
2008-05-30 10:10:00,19.93,20.0,19.91,19.93,62800.0,12.4901,12.5339,12.4775,12.4901,62800.0
2008-05-30 10:20:00,19.93,20.01,19.92,19.99,68000.0,12.4901,12.5402,12.4838,12.5277,68000.0
2008-05-30 10:30:00,20.0,20.01,19.97,20.0,70700.0,12.5339,12.5402,12.5151,12.5339,70700.0
2008-05-30 10:40:00,20.01,20.02,19.95,19.99,74900.0,12.5402,12.5465,12.5026,12.5277,74900.0
2008-05-30 10:50:00,19.99,19.99,19.92,19.96,49700.0,12.5277,12.5277,12.4838,12.5089,49700.0
2008-05-30 11:00:00,19.96,19.99,19.93,19.93,30500.0,12.5089,12.5277,12.4901,12.4901,30500.0
2008-05-30 11:10:00,19.93,19.93,19.87,19.89,54000.0,12.4901,12.4901,12.4525,12.465,54000.0
2008-05-30 11:20:00,19.9,19.93,19.89,19.91,32600.0,12.4713,12.4901,12.465,12.4775,32600.0
2008-05-30 11:30:00,19.9,19.94,19.9,19.92,30200.0,12.4713,12.4963,12.4713,12.4838,30200.0
2008-05-30 11:40:00,19.92,19.94,19.91,19.92,44000.0,12.4838,12.4963,12.4775,12.4838,44000.0
2008-05-30 11:50:00,19.92,20.0,19.91,20.0,33800.0,12.4838,12.5339,12.4775,12.5339,33800.0
2008-05-30 12:00:00,20.0,20.0,19.98,20.0,29500.0,12.5339,12.5339,12.5214,12.5339,29500.0
2008-05-30 12:10:00,20.0,20.03,19.99,20.03,34600.0,12.5339,12.5527,12.5277,12.5527,34600.0
2008-05-30 12:20:00,20.02,20.05,20.02,20.05,26100.0,12.5465,12.5653,12.5465,12.5653,26100.0
2008-05-30 12:30:00,20.05,20.07,20.04,20.05,47100.0,12.5653,12.5778,12.559,12.5653,47100.0
2008-05-30 12:40:00,20.04,20.06,20.03,20.04,47500.0,12.559,12.5715,12.5527,12.559,47500.0
2008-05-30 12:50:00,20.04,20.06,20.03,20.05,53400.0,12.559,12.5715,12.5527,12.5653,53400.0
2008-05-30 13:00:00,20.05,20.06,20.01,20.02,56800.0,12.5653,12.5715,12.5402,12.5465,56800.0
2008-05-30 13:10:00,20.02,20.03,20.01,20.03,24300.0,12.5465,12.5527,12.5402,12.5527,24300.0
2008-05-30 13:20:00,20.03,20.07,20.02,20.06,42900.0,12.5527,12.5778,12.5465,12.5715,42900.0
2008-05-30 13:30:00,20.06,20.08,20.06,20.08,25500.0,12.5715,12.5841,12.5715,12.5841,25500.0
2008-05-30 13:40:00,20.07,20.12,20.07,20.12,40400.0,12.5778,12.6091,12.5778,12.6091,40400.0
2008-05-30 13:50:00,20.12,20.15,20.1,20.11,70900.0,12.6091,12.6279,12.5966,12.6029,70900.0
2008-05-30 14:00:00,20.11,20.11,20.07,20.07,38000.0,12.6029,12.6029,12.5778,12.5778,38000.0
2008-05-30 14:10:00,20.07,20.08,20.0,20.01,86600.0,12.5778,12.5841,12.5339,12.5402,86600.0
2008-05-30 14:20:00,20.01,20.02,20.0,20.02,39700.0,12.5402,12.5465,12.5339,12.5465,39700.0
2008-05-30 14:30:00,20.02,20.02,20.01,20.01,25100.0,12.5465,12.5465,12.5402,12.5402,25100.0
2008-05-30 14:40:00,20.01,20.02,19.99,20.0,94200.0,12.5402,12.5465,12.5277,12.5339,94200.0
2008-05-30 14:50:00,20.0,20.05,19.99,20.03,70900.0,12.5339,12.5653,12.5277,12.5527,70900.0
2008-05-30 15:00:00,20.04,20.08,20.03,20.05,59700.0,12.559,12.5841,12.5527,12.5653,59700.0
2008-05-30 15:10:00,20.05,20.05,19.96,19.97,96300.0,12.5653,12.5653,12.5089,12.5151,96300.0
2008-05-30 15:20:00,19.97,20.01,19.96,20.01,46500.0,12.5151,12.5402,12.5089,12.5402,46500.0
2008-05-30 15:30:00,20.01,20.08,20.0,20.08,70500.0,12.5402,12.5841,12.5339,12.5841,70500.0
2008-05-30 15:40:00,20.08,20.15,20.07,20.15,139300.0,12.5841,12.6279,12.5778,12.6279,139300.0
2008-05-30 15:50:00,20.15,20.15,20.0,20.04,332400.0,12.6279,12.6279,12.5339,12.559,332400.0
2008-06-02 09:30:00,20.44,20.5,20.18,20.4,199200.0,12.8097,12.8473,12.6467,12.7846,199200.0
2008-06-02 09:40:00,20.39,20.48,20.39,20.46,282200.0,12.7783,12.8347,12.7783,12.8222,282200.0
2008-06-02 09:50:00,20.46,20.47,20.4,20.43,220700.0,12.8222,12.8285,12.7846,12.8034,220700.0
2008-06-02 10:00:00,20.43,20.49,20.42,20.46,250200.0,12.8034,12.841,12.7971,12.8222,250200.0
2008-06-02 10:10:00,20.46,20.5,20.42,20.48,160100.0,12.8222,12.8473,12.7971,12.8347,160100.0
2008-06-02 10:20:00,20.48,20.49,20.46,20.47,69400.0,12.8347,12.841,12.8222,12.8285,69400.0
2008-06-02 10:30:00,20.46,20.49,20.42,20.43,130100.0,12.8222,12.841,12.7971,12.8034,130100.0
2008-06-02 10:40:00,20.43,20.5,20.42,20.5,161700.0,12.8034,12.8473,12.7971,12.8473,161700.0
2008-06-02 10:50:00,20.49,20.62,20.49,20.57,165000.0,12.841,12.9225,12.841,12.8911,165000.0
2008-06-02 11:00:00,20.56,20.58,20.48,20.54,219600.0,12.8849,12.8974,12.8347,12.8723,219600.0
2008-06-02 11:10:00,20.55,20.57,20.52,20.57,112400.0,12.8786,12.8911,12.8598,12.8911,112400.0
2008-06-02 11:20:00,20.57,20.6,20.54,20.54,101400.0,12.8911,12.9099,12.8723,12.8723,101400.0
2008-06-02 11:30:00,20.54,20.54,20.48,20.49,167400.0,12.8723,12.8723,12.8347,12.841,167400.0
2008-06-02 11:40:00,20.49,20.5,20.35,20.35,338100.0,12.841,12.8473,12.7533,12.7533,338100.0
2008-06-02 11:50:00,20.35,20.36,20.32,20.33,213600.0,12.7533,12.7595,12.7345,12.7407,213600.0
2008-06-02 12:00:00,20.32,20.33,20.25,20.26,219100.0,12.7345,12.7407,12.6906,12.6969,219100.0
2008-06-02 12:10:00,20.26,20.27,20.17,20.21,330100.0,12.6969,12.7031,12.6405,12.6655,330100.0
2008-06-02 12:20:00,20.2,20.29,20.2,20.25,168900.0,12.6593,12.7157,12.6593,12.6906,168900.0
2008-06-02 12:30:00,20.26,20.27,20.18,20.2,148900.0,12.6969,12.7031,12.6467,12.6593,148900.0
2008-06-02 12:40:00,20.19,20.23,20.17,20.23,75700.0,12.653,12.6781,12.6405,12.6781,75700.0
2008-06-02 12:50:00,20.23,20.23,20.14,20.15,103200.0,12.6781,12.6781,12.6217,12.6279,103200.0
2008-06-02 13:00:00,20.16,20.17,20.1,20.13,87600.0,12.6342,12.6405,12.5966,12.6154,87600.0
2008-06-02 13:10:00,20.13,20.15,20.13,20.14,50000.0,12.6154,12.6279,12.6154,12.6217,50000.0
2008-06-02 13:20:00,20.14,20.2,20.12,20.2,71800.0,12.6217,12.6593,12.6091,12.6593,71800.0
2008-06-02 13:30:00,20.19,20.22,20.17,20.19,101400.0,12.653,12.6718,12.6405,12.653,101400.0
2008-06-02 13:40:00,20.19,20.21,20.15,20.15,114800.0,12.653,12.6655,12.6279,12.6279,114800.0
2008-06-02 13:50:00,20.16,20.18,20.15,20.18,54400.0,12.6342,12.6467,12.6279,12.6467,54400.0
2008-06-02 14:00:00,20.18,20.3,20.17,20.29,164500.0,12.6467,12.7219,12.6405,12.7157,164500.0
2008-06-02 14:10:00,20.29,20.29,20.23,20.23,95600.0,12.7157,12.7157,12.6781,12.6781,95600.0
2008-06-02 14:20:00,20.23,20.3,20.23,20.3,200700.0,12.6781,12.7219,12.6781,12.7219,200700.0
2008-06-02 14:30:00,20.3,20.31,20.25,20.25,136400.0,12.7219,12.7282,12.6906,12.6906,136400.0
2008-06-02 14:40:00,20.25,20.26,20.24,20.26,116600.0,12.6906,12.6969,12.6843,12.6969,116600.0
2008-06-02 14:50:00,20.25,20.3,20.25,20.28,195800.0,12.6906,12.7219,12.6906,12.7094,195800.0
2008-06-02 15:00:00,20.28,20.33,20.28,20.29,308200.0,12.7094,12.7407,12.7094,12.7157,308200.0
2008-06-02 15:10:00,20.29,20.32,20.28,20.3,157400.0,12.7157,12.7345,12.7094,12.7219,157400.0
2008-06-02 15:20:00,20.3,20.33,20.28,20.3,163500.0,12.7219,12.7407,12.7094,12.7219,163500.0
2008-06-02 15:30:00,20.3,20.41,20.3,20.4,189800.0,12.7219,12.7909,12.7219,12.7846,189800.0
2008-06-02 15:40:00,20.4,20.45,20.39,20.44,224600.0,12.7846,12.8159,12.7783,12.8097,224600.0
2008-06-02 15:50:00,20.45,20.51,20.43,20.43,455700.0,12.8159,12.8535,12.8034,12.8034,455700.0
2008-06-03 09:30:00,20.52,20.69,20.39,20.53,126800.0,12.8598,12.9664,12.7783,12.8661,126800.0
2008-06-03 09:40:00,20.54,20.63,20.53,20.58,88300.0,12.8723,12.9288,12.8661,12.8974,88300.0
2008-06-03 09:50:00,20.58,20.64,20.53,20.6,81300.0,12.8974,12.935,12.8661,12.9099,81300.0
2008-06-03 10:00:00,20.62,20.74,20.61,20.64,150400.0,12.9225,12.9977,12.9162,12.935,150400.0
2008-06-03 10:10:00,20.64,20.66,20.59,20.63,152800.0,12.935,12.9476,12.9037,12.9288,152800.0
2008-06-03 10:20:00,20.64,20.64,20.55,20.56,93600.0,12.935,12.935,12.8786,12.8849,93600.0
2008-06-03 10:30:00,20.56,20.58,20.55,20.58,105300.0,12.8849,12.8974,12.8786,12.8974,105300.0
2008-06-03 10:40:00,20.58,20.58,20.49,20.51,187400.0,12.8974,12.8974,12.841,12.8535,187400.0
2008-06-03 10:50:00,20.51,20.55,20.49,20.55,124800.0,12.8535,12.8786,12.841,12.8786,124800.0
2008-06-03 11:00:00,20.55,20.58,20.49,20.55,110900.0,12.8786,12.8974,12.841,12.8786,110900.0
2008-06-03 11:10:00,20.54,20.67,20.54,20.66,77000.0,12.8723,12.9538,12.8723,12.9476,77000.0
2008-06-03 11:20:00,20.66,20.68,20.64,20.67,56000.0,12.9476,12.9601,12.935,12.9538,56000.0
2008-06-03 11:30:00,20.68,20.7,20.64,20.65,160500.0,12.9601,12.9726,12.935,12.9413,160500.0
2008-06-03 11:40:00,20.65,20.66,20.63,20.65,53800.0,12.9413,12.9476,12.9288,12.9413,53800.0
2008-06-03 11:50:00,20.65,20.69,20.61,20.64,120700.0,12.9413,12.9664,12.9162,12.935,120700.0
2008-06-03 12:00:00,20.64,20.67,20.61,20.62,86800.0,12.935,12.9538,12.9162,12.9225,86800.0
2008-06-03 12:10:00,20.62,20.63,20.62,20.62,17900.0,12.9225,12.9288,12.9225,12.9225,17900.0
2008-06-03 12:20:00,20.63,20.63,20.59,20.6,66500.0,12.9288,12.9288,12.9037,12.9099,66500.0
2008-06-03 12:30:00,20.61,20.63,20.6,20.63,65100.0,12.9162,12.9288,12.9099,12.9288,65100.0
2008-06-03 12:40:00,20.62,20.63,20.62,20.62,45900.0,12.9225,12.9288,12.9225,12.9225,45900.0
2008-06-03 12:50:00,20.62,20.63,20.6,20.62,163800.0,12.9225,12.9288,12.9099,12.9225,163800.0
2008-06-03 13:00:00,20.62,20.65,20.62,20.65,63300.0,12.9225,12.9413,12.9225,12.9413,63300.0
2008-06-03 13:10:00,20.64,20.65,20.62,20.64,81800.0,12.935,12.9413,12.9225,12.935,81800.0
2008-06-03 13:20:00,20.64,20.65,20.6,20.61,96400.0,12.935,12.9413,12.9099,12.9162,96400.0
2008-06-03 13:30:00,20.61,20.61,20.54,20.57,120400.0,12.9162,12.9162,12.8723,12.8911,120400.0
2008-06-03 13:40:00,20.57,20.61,20.55,20.56,127600.0,12.8911,12.9162,12.8786,12.8849,127600.0
2008-06-03 13:50:00,20.57,20.57,20.49,20.56,129700.0,12.8911,12.8911,12.841,12.8849,129700.0
2008-06-03 14:00:00,20.57,20.58,20.49,20.52,75000.0,12.8911,12.8974,12.841,12.8598,75000.0
2008-06-03 14:10:00,20.53,20.55,20.49,20.51,84400.0,12.8661,12.8786,12.841,12.8535,84400.0
2008-06-03 14:20:00,20.51,20.52,20.41,20.44,139200.0,12.8535,12.8598,12.7909,12.8097,139200.0
2008-06-03 14:30:00,20.43,20.62,20.43,20.6,213600.0,12.8034,12.9225,12.8034,12.9099,213600.0
2008-06-03 14:40:00,20.6,20.66,20.58,20.66,220600.0,12.9099,12.9476,12.8974,12.9476,220600.0
2008-06-03 14:50:00,20.66,20.76,20.66,20.76,282900.0,12.9476,13.0102,12.9476,13.0102,282900.0
2008-06-03 15:00:00,20.75,20.8,20.66,20.71,410900.0,13.004,13.0353,12.9476,12.9789,410900.0
2008-06-03 15:10:00,20.7,20.7,20.61,20.61,211100.0,12.9726,12.9726,12.9162,12.9162,211100.0
2008-06-03 15:20:00,20.61,20.65,20.57,20.65,273000.0,12.9162,12.9413,12.8911,12.9413,273000.0
2008-06-03 15:30:00,20.65,20.7,20.62,20.69,186200.0,12.9413,12.9726,12.9225,12.9664,186200.0
2008-06-03 15:40:00,20.68,20.71,20.62,20.7,244900.0,12.9601,12.9789,12.9225,12.9726,244900.0
2008-06-03 15:50:00,20.7,20.72,20.64,20.64,271400.0,12.9726,12.9852,12.935,12.935,271400.0
2008-06-04 09:30:00,20.54,20.65,20.4,20.55,96900.0,12.8723,12.9413,12.7846,12.8786,96900.0
2008-06-04 09:40:00,20.54,20.59,20.52,20.57,149700.0,12.8723,12.9037,12.8598,12.8911,149700.0
2008-06-04 09:50:00,20.57,20.57,20.47,20.48,152100.0,12.8911,12.8911,12.8285,12.8347,152100.0
2008-06-04 10:00:00,20.49,20.51,20.37,20.41,189500.0,12.841,12.8535,12.7658,12.7909,189500.0
2008-06-04 10:10:00,20.4,20.41,20.3,20.31,428600.0,12.7846,12.7909,12.7219,12.7282,428600.0
2008-06-04 10:20:00,20.3,20.37,20.27,20.35,174100.0,12.7219,12.7658,12.7031,12.7533,174100.0
2008-06-04 10:30:00,20.35,20.36,20.26,20.3,160800.0,12.7533,12.7595,12.6969,12.7219,160800.0
2008-06-04 10:40:00,20.31,20.36,20.3,20.32,79400.0,12.7282,12.7595,12.7219,12.7345,79400.0
2008-06-04 10:50:00,20.32,20.4,20.32,20.37,121300.0,12.7345,12.7846,12.7345,12.7658,121300.0
2008-06-04 11:00:00,20.36,20.39,20.33,20.37,100100.0,12.7595,12.7783,12.7407,12.7658,100100.0
2008-06-04 11:10:00,20.37,20.38,20.3,20.37,242800.0,12.7658,12.7721,12.7219,12.7658,242800.0
2008-06-04 11:20:00,20.37,20.37,20.31,20.31,111200.0,12.7658,12.7658,12.7282,12.7282,111200.0
2008-06-04 11:30:00,20.3,20.32,20.29,20.32,96100.0,12.7219,12.7345,12.7157,12.7345,96100.0
2008-06-04 11:40:00,20.32,20.32,20.25,20.26,98300.0,12.7345,12.7345,12.6906,12.6969,98300.0
2008-06-04 11:50:00,20.26,20.38,20.25,20.36,63400.0,12.6969,12.7721,12.6906,12.7595,63400.0
2008-06-04 12:00:00,20.37,20.37,20.34,20.35,40800.0,12.7658,12.7658,12.747,12.7533,40800.0
2008-06-04 12:10:00,20.36,20.46,20.36,20.45,75500.0,12.7595,12.8222,12.7595,12.8159,75500.0
2008-06-04 12:20:00,20.45,20.46,20.37,20.39,94600.0,12.8159,12.8222,12.7658,12.7783,94600.0
2008-06-04 12:30:00,20.39,20.42,20.29,20.33,80200.0,12.7783,12.7971,12.7157,12.7407,80200.0
2008-06-04 12:40:00,20.33,20.33,20.25,20.25,99000.0,12.7407,12.7407,12.6906,12.6906,99000.0
2008-06-04 12:50:00,20.25,20.29,20.22,20.22,78300.0,12.6906,12.7157,12.6718,12.6718,78300.0
2008-06-04 13:00:00,20.23,20.28,20.2,20.23,60000.0,12.6781,12.7094,12.6593,12.6781,60000.0
2008-06-04 13:10:00,20.23,20.3,20.23,20.3,38800.0,12.6781,12.7219,12.6781,12.7219,38800.0
2008-06-04 13:20:00,20.3,20.39,20.29,20.39,69300.0,12.7219,12.7783,12.7157,12.7783,69300.0
2008-06-04 13:30:00,20.38,20.39,20.35,20.36,297500.0,12.7721,12.7783,12.7533,12.7595,297500.0
2008-06-04 13:40:00,20.37,20.38,20.33,20.34,87400.0,12.7658,12.7721,12.7407,12.747,87400.0
2008-06-04 13:50:00,20.34,20.36,20.33,20.33,50700.0,12.747,12.7595,12.7407,12.7407,50700.0
2008-06-04 14:00:00,20.33,20.36,20.31,20.32,68700.0,12.7407,12.7595,12.7282,12.7345,68700.0
2008-06-04 14:10:00,20.31,20.31,20.2,20.21,99200.0,12.7282,12.7282,12.6593,12.6655,99200.0
2008-06-04 14:20:00,20.21,20.27,20.21,20.24,79300.0,12.6655,12.7031,12.6655,12.6843,79300.0
2008-06-04 14:30:00,20.24,20.27,20.2,20.27,96400.0,12.6843,12.7031,12.6593,12.7031,96400.0
2008-06-04 14:40:00,20.26,20.31,20.19,20.2,115800.0,12.6969,12.7282,12.653,12.6593,115800.0
2008-06-04 14:50:00,20.21,20.23,20.1,20.12,188200.0,12.6655,12.6781,12.5966,12.6091,188200.0
2008-06-04 15:00:00,20.12,20.23,20.1,20.21,106900.0,12.6091,12.6781,12.5966,12.6655,106900.0
2008-06-04 15:10:00,20.2,20.28,20.17,20.23,140900.0,12.6593,12.7094,12.6405,12.6781,140900.0
2008-06-04 15:20:00,20.23,20.28,20.21,20.22,82400.0,12.6781,12.7094,12.6655,12.6718,82400.0
2008-06-04 15:30:00,20.22,20.25,20.2,20.23,78600.0,12.6718,12.6906,12.6593,12.6781,78600.0
2008-06-04 15:40:00,20.24,20.28,20.22,20.26,170800.0,12.6843,12.7094,12.6718,12.6969,170800.0
2008-06-04 15:50:00,20.27,20.27,20.25,20.25,161400.0,12.7031,12.7031,12.6906,12.6906,161400.0
2008-06-05 09:30:00,20.28,20.55,20.25,20.55,91600.0,12.7094,12.8786,12.6906,12.8786,91600.0
2008-06-05 09:40:00,20.54,20.56,20.44,20.53,84400.0,12.8723,12.8849,12.8097,12.8661,84400.0
2008-06-05 09:50:00,20.52,20.59,20.51,20.57,65300.0,12.8598,12.9037,12.8535,12.8911,65300.0
2008-06-05 10:00:00,20.57,20.62,20.48,20.6,78600.0,12.8911,12.9225,12.8347,12.9099,78600.0
2008-06-05 10:10:00,20.61,20.72,20.58,20.7,143200.0,12.9162,12.9852,12.8974,12.9726,143200.0
2008-06-05 10:20:00,20.7,20.72,20.69,20.69,83800.0,12.9726,12.9852,12.9664,12.9664,83800.0
2008-06-05 10:30:00,20.7,20.76,20.7,20.73,88300.0,12.9726,13.0102,12.9726,12.9914,88300.0
2008-06-05 10:40:00,20.74,20.84,20.73,20.83,105000.0,12.9977,13.0604,12.9914,13.0541,105000.0
2008-06-05 10:50:00,20.83,20.83,20.79,20.8,81600.0,13.0541,13.0541,13.029,13.0353,81600.0
2008-06-05 11:00:00,20.81,20.83,20.75,20.76,142300.0,13.0416,13.0541,13.004,13.0102,142300.0
2008-06-05 11:10:00,20.75,20.79,20.75,20.76,50700.0,13.004,13.029,13.004,13.0102,50700.0
2008-06-05 11:20:00,20.76,20.78,20.72,20.77,69700.0,13.0102,13.0228,12.9852,13.0165,69700.0
2008-06-05 11:30:00,20.77,20.78,20.71,20.71,70300.0,13.0165,13.0228,12.9789,12.9789,70300.0
2008-06-05 11:40:00,20.71,20.76,20.68,20.75,92100.0,12.9789,13.0102,12.9601,13.004,92100.0
2008-06-05 11:50:00,20.75,20.78,20.73,20.78,70000.0,13.004,13.0228,12.9914,13.0228,70000.0
2008-06-05 12:00:00,20.78,20.83,20.77,20.8,60300.0,13.0228,13.0541,13.0165,13.0353,60300.0
2008-06-05 12:10:00,20.8,20.85,20.78,20.84,38800.0,13.0353,13.0666,13.0228,13.0604,38800.0
2008-06-05 12:20:00,20.84,20.9,20.82,20.89,75100.0,13.0604,13.098,13.0478,13.0917,75100.0
2008-06-05 12:30:00,20.9,20.91,20.89,20.91,52300.0,13.098,13.1042,13.0917,13.1042,52300.0
2008-06-05 12:40:00,20.91,20.95,20.87,20.88,77200.0,13.1042,13.1293,13.0792,13.0854,77200.0
2008-06-05 12:50:00,20.88,20.89,20.87,20.88,70500.0,13.0854,13.0917,13.0792,13.0854,70500.0
2008-06-05 13:00:00,20.88,20.9,20.87,20.89,90700.0,13.0854,13.098,13.0792,13.0917,90700.0
2008-06-05 13:10:00,20.9,20.9,20.85,20.88,76300.0,13.098,13.098,13.0666,13.0854,76300.0
2008-06-05 13:20:00,20.88,20.88,20.82,20.83,70500.0,13.0854,13.0854,13.0478,13.0541,70500.0
2008-06-05 13:30:00,20.82,20.83,20.76,20.76,190700.0,13.0478,13.0541,13.0102,13.0102,190700.0
2008-06-05 13:40:00,20.77,20.79,20.73,20.74,92400.0,13.0165,13.029,12.9914,12.9977,92400.0
2008-06-05 13:50:00,20.74,20.74,20.68,20.7,94000.0,12.9977,12.9977,12.9601,12.9726,94000.0
2008-06-05 14:00:00,20.7,20.7,20.65,20.66,124200.0,12.9726,12.9726,12.9413,12.9476,124200.0
2008-06-05 14:10:00,20.66,20.7,20.65,20.69,54100.0,12.9476,12.9726,12.9413,12.9664,54100.0
2008-06-05 14:20:00,20.69,20.7,20.52,20.52,248400.0,12.9664,12.9726,12.8598,12.8598,248400.0
2008-06-05 14:30:00,20.53,20.58,20.52,20.57,236300.0,12.8661,12.8974,12.8598,12.8911,236300.0
2008-06-05 14:40:00,20.57,20.59,20.56,20.59,96100.0,12.8911,12.9037,12.8849,12.9037,96100.0
2008-06-05 14:50:00,20.59,20.68,20.57,20.68,122000.0,12.9037,12.9601,12.8911,12.9601,122000.0
2008-06-05 15:00:00,20.67,20.74,20.67,20.74,142100.0,12.9538,12.9977,12.9538,12.9977,142100.0
2008-06-05 15:10:00,20.74,20.76,20.73,20.76,82400.0,12.9977,13.0102,12.9914,13.0102,82400.0
2008-06-05 15:20:00,20.75,20.78,20.75,20.77,42800.0,13.004,13.0228,13.004,13.0165,42800.0
2008-06-05 15:30:00,20.77,20.82,20.74,20.8,143800.0,13.0165,13.0478,12.9977,13.0353,143800.0
2008-06-05 15:40:00,20.81,20.86,20.81,20.85,158900.0,13.0416,13.0729,13.0416,13.0666,158900.0
2008-06-05 15:50:00,20.85,20.9,20.84,20.85,211800.0,13.0666,13.098,13.0604,13.0666,211800.0
2008-06-06 09:30:00,20.69,20.69,20.42,20.6,120900.0,12.9664,12.9664,12.7971,12.9099,120900.0
2008-06-06 09:40:00,20.59,20.7,20.58,20.67,106000.0,12.9037,12.9726,12.8974,12.9538,106000.0
2008-06-06 09:50:00,20.67,20.75,20.6,20.67,120400.0,12.9538,13.004,12.9099,12.9538,120400.0
2008-06-06 10:00:00,20.66,20.7,20.57,20.62,127900.0,12.9476,12.9726,12.8911,12.9225,127900.0
2008-06-06 10:10:00,20.61,20.73,20.6,20.64,101300.0,12.9162,12.9914,12.9099,12.935,101300.0
2008-06-06 10:20:00,20.65,20.68,20.56,20.56,214200.0,12.9413,12.9601,12.8849,12.8849,214200.0
2008-06-06 10:30:00,20.56,20.62,20.44,20.45,187800.0,12.8849,12.9225,12.8097,12.8159,187800.0
2008-06-06 10:40:00,20.45,20.46,20.34,20.37,208800.0,12.8159,12.8222,12.747,12.7658,208800.0
2008-06-06 10:50:00,20.37,20.4,20.24,20.24,222600.0,12.7658,12.7846,12.6843,12.6843,222600.0
2008-06-06 11:00:00,20.24,20.26,20.06,20.13,401400.0,12.6843,12.6969,12.5715,12.6154,401400.0
2008-06-06 11:10:00,20.13,20.25,20.12,20.24,187000.0,12.6154,12.6906,12.6091,12.6843,187000.0
2008-06-06 11:20:00,20.25,20.28,20.19,20.21,97700.0,12.6906,12.7094,12.653,12.6655,97700.0
2008-06-06 11:30:00,20.22,20.37,20.22,20.37,63800.0,12.6718,12.7658,12.6718,12.7658,63800.0
2008-06-06 11:40:00,20.37,20.43,20.33,20.42,130800.0,12.7658,12.8034,12.7407,12.7971,130800.0
2008-06-06 11:50:00,20.42,20.43,20.39,20.39,59000.0,12.7971,12.8034,12.7783,12.7783,59000.0
2008-06-06 12:00:00,20.39,20.4,20.32,20.34,51900.0,12.7783,12.7846,12.7345,12.747,51900.0
2008-06-06 12:10:00,20.33,20.42,20.33,20.4,54200.0,12.7407,12.7971,12.7407,12.7846,54200.0
2008-06-06 12:20:00,20.39,20.39,20.35,20.35,28400.0,12.7783,12.7783,12.7533,12.7533,28400.0
2008-06-06 12:30:00,20.35,20.44,20.35,20.42,23400.0,12.7533,12.8097,12.7533,12.7971,23400.0
2008-06-06 12:40:00,20.43,20.44,20.4,20.42,36400.0,12.8034,12.8097,12.7846,12.7971,36400.0
2008-06-06 12:50:00,20.41,20.42,20.36,20.39,50500.0,12.7909,12.7971,12.7595,12.7783,50500.0
2008-06-06 13:00:00,20.39,20.4,20.27,20.3,67600.0,12.7783,12.7846,12.7031,12.7219,67600.0
2008-06-06 13:10:00,20.29,20.38,20.26,20.26,49800.0,12.7157,12.7721,12.6969,12.6969,49800.0
2008-06-06 13:20:00,20.27,20.38,20.27,20.35,59000.0,12.7031,12.7721,12.7031,12.7533,59000.0
2008-06-06 13:30:00,20.33,20.43,20.31,20.34,62200.0,12.7407,12.8034,12.7282,12.747,62200.0
2008-06-06 13:40:00,20.34,20.39,20.34,20.37,19600.0,12.747,12.7783,12.747,12.7658,19600.0
2008-06-06 13:50:00,20.36,20.37,20.25,20.3,72600.0,12.7595,12.7658,12.6906,12.7219,72600.0
2008-06-06 14:00:00,20.3,20.32,20.25,20.26,53300.0,12.7219,12.7345,12.6906,12.6969,53300.0
2008-06-06 14:10:00,20.26,20.3,20.21,20.27,82500.0,12.6969,12.7219,12.6655,12.7031,82500.0
2008-06-06 14:20:00,20.27,20.33,20.25,20.33,96400.0,12.7031,12.7407,12.6906,12.7407,96400.0
2008-06-06 14:30:00,20.33,20.36,20.31,20.32,47600.0,12.7407,12.7595,12.7282,12.7345,47600.0
2008-06-06 14:40:00,20.32,20.37,20.31,20.36,85800.0,12.7345,12.7658,12.7282,12.7595,85800.0
2008-06-06 14:50:00,20.35,20.36,20.3,20.3,52200.0,12.7533,12.7595,12.7219,12.7219,52200.0
2008-06-06 15:00:00,20.31,20.43,20.31,20.43,72500.0,12.7282,12.8034,12.7282,12.8034,72500.0
2008-06-06 15:10:00,20.42,20.46,20.34,20.35,103200.0,12.7971,12.8222,12.747,12.7533,103200.0
2008-06-06 15:20:00,20.35,20.36,20.23,20.27,132200.0,12.7533,12.7595,12.6781,12.7031,132200.0
2008-06-06 15:30:00,20.27,20.28,20.21,20.23,138500.0,12.7031,12.7094,12.6655,12.6781,138500.0
2008-06-06 15:40:00,20.23,20.23,20.07,20.11,348900.0,12.6781,12.6781,12.5778,12.6029,348900.0
2008-06-06 15:50:00,20.11,20.15,20.0,20.04,626100.0,12.6029,12.6279,12.5339,12.559,626100.0
2008-06-09 09:30:00,20.21,20.31,20.16,20.28,77300.0,12.6655,12.7282,12.6342,12.7094,77300.0
2008-06-09 09:40:00,20.3,20.36,20.21,20.31,206400.0,12.7219,12.7595,12.6655,12.7282,206400.0
2008-06-09 09:50:00,20.31,20.47,20.31,20.44,112800.0,12.7282,12.8285,12.7282,12.8097,112800.0
2008-06-09 10:00:00,20.45,20.55,20.35,20.4,122300.0,12.8159,12.8786,12.7533,12.7846,122300.0
2008-06-09 10:10:00,20.4,20.55,20.37,20.45,51600.0,12.7846,12.8786,12.7658,12.8159,51600.0
2008-06-09 10:20:00,20.46,20.48,20.4,20.41,38900.0,12.8222,12.8347,12.7846,12.7909,38900.0
2008-06-09 10:30:00,20.41,20.43,20.32,20.33,59400.0,12.7909,12.8034,12.7345,12.7407,59400.0
2008-06-09 10:40:00,20.33,20.33,20.26,20.27,43100.0,12.7407,12.7407,12.6969,12.7031,43100.0
2008-06-09 10:50:00,20.27,20.27,20.21,20.22,100100.0,12.7031,12.7031,12.6655,12.6718,100100.0
2008-06-09 11:00:00,20.22,20.26,20.21,20.24,55700.0,12.6718,12.6969,12.6655,12.6843,55700.0
2008-06-09 11:10:00,20.25,20.26,20.22,20.24,75300.0,12.6906,12.6969,12.6718,12.6843,75300.0
2008-06-09 11:20:00,20.24,20.31,20.23,20.3,70100.0,12.6843,12.7282,12.6781,12.7219,70100.0
2008-06-09 11:30:00,20.3,20.32,20.25,20.25,57900.0,12.7219,12.7345,12.6906,12.6906,57900.0
2008-06-09 11:40:00,20.25,20.26,20.19,20.19,25600.0,12.6906,12.6969,12.653,12.653,25600.0
2008-06-09 11:50:00,20.2,20.2,20.14,20.16,31300.0,12.6593,12.6593,12.6217,12.6342,31300.0
2008-06-09 12:00:00,20.16,20.18,20.13,20.18,55300.0,12.6342,12.6467,12.6154,12.6467,55300.0
2008-06-09 12:10:00,20.18,20.22,20.18,20.21,21600.0,12.6467,12.6718,12.6467,12.6655,21600.0
2008-06-09 12:20:00,20.22,20.25,20.21,20.24,30500.0,12.6718,12.6906,12.6655,12.6843,30500.0
2008-06-09 12:30:00,20.24,20.25,20.24,20.25,19100.0,12.6843,12.6906,12.6843,12.6906,19100.0
2008-06-09 12:40:00,20.25,20.28,20.24,20.27,47800.0,12.6906,12.7094,12.6843,12.7031,47800.0
2008-06-09 12:50:00,20.27,20.29,20.26,20.29,30700.0,12.7031,12.7157,12.6969,12.7157,30700.0
2008-06-09 13:00:00,20.29,20.29,20.23,20.24,87200.0,12.7157,12.7157,12.6781,12.6843,87200.0
2008-06-09 13:10:00,20.25,20.26,20.18,20.2,73000.0,12.6906,12.6969,12.6467,12.6593,73000.0
2008-06-09 13:20:00,20.19,20.23,20.15,20.23,48800.0,12.653,12.6781,12.6279,12.6781,48800.0
2008-06-09 13:30:00,20.22,20.23,20.22,20.22,12100.0,12.6718,12.6781,12.6718,12.6718,12100.0
2008-06-09 13:40:00,20.23,20.23,20.2,20.2,56200.0,12.6781,12.6781,12.6593,12.6593,56200.0
2008-06-09 13:50:00,20.2,20.21,20.14,20.16,78300.0,12.6593,12.6655,12.6217,12.6342,78300.0
2008-06-09 14:00:00,20.16,20.16,20.07,20.08,74700.0,12.6342,12.6342,12.5778,12.5841,74700.0
2008-06-09 14:10:00,20.08,20.08,20.04,20.06,89600.0,12.5841,12.5841,12.559,12.5715,89600.0
2008-06-09 14:20:00,20.05,20.1,20.04,20.09,99900.0,12.5653,12.5966,12.559,12.5903,99900.0
2008-06-09 14:30:00,20.09,20.13,20.04,20.12,125400.0,12.5903,12.6154,12.559,12.6091,125400.0
2008-06-09 14:40:00,20.12,20.12,19.94,19.94,438200.0,12.6091,12.6091,12.4963,12.4963,438200.0
2008-06-09 14:50:00,19.95,19.97,19.92,19.94,189000.0,12.5026,12.5151,12.4838,12.4963,189000.0
2008-06-09 15:00:00,19.94,19.95,19.86,19.88,222900.0,12.4963,12.5026,12.4462,12.4587,222900.0
2008-06-09 15:10:00,19.88,19.91,19.86,19.9,161100.0,12.4587,12.4775,12.4462,12.4713,161100.0
2008-06-09 15:20:00,19.9,19.92,19.87,19.9,139100.0,12.4713,12.4838,12.4525,12.4713,139100.0
2008-06-09 15:30:00,19.9,19.97,19.89,19.92,224400.0,12.4713,12.5151,12.465,12.4838,224400.0
2008-06-09 15:40:00,19.93,19.97,19.9,19.96,329800.0,12.4901,12.5151,12.4713,12.5089,329800.0
2008-06-09 15:50:00,19.95,20.06,19.95,20.05,330700.0,12.5026,12.5715,12.5026,12.5653,330700.0
2008-06-10 09:30:00,19.92,20.0,19.69,19.74,248700.0,12.4838,12.5339,12.3397,12.371,248700.0
2008-06-10 09:40:00,19.74,20.23,19.74,20.22,302100.0,12.371,12.6781,12.371,12.6718,302100.0
2008-06-10 09:50:00,20.22,20.25,20.09,20.12,267700.0,12.6718,12.6906,12.5903,12.6091,267700.0
2008-06-10 10:00:00,20.13,20.15,20.1,20.13,132600.0,12.6154,12.6279,12.5966,12.6154,132600.0
2008-06-10 10:10:00,20.12,20.43,20.1,20.43,171300.0,12.6091,12.8034,12.5966,12.8034,171300.0
2008-06-10 10:20:00,20.42,20.43,20.25,20.25,109900.0,12.7971,12.8034,12.6906,12.6906,109900.0
2008-06-10 10:30:00,20.25,20.31,20.18,20.2,107300.0,12.6906,12.7282,12.6467,12.6593,107300.0
2008-06-10 10:40:00,20.2,20.26,20.2,20.25,99700.0,12.6593,12.6969,12.6593,12.6906,99700.0
2008-06-10 10:50:00,20.25,20.28,20.15,20.16,122100.0,12.6906,12.7094,12.6279,12.6342,122100.0
2008-06-10 11:00:00,20.17,20.24,20.09,20.13,104700.0,12.6405,12.6843,12.5903,12.6154,104700.0
2008-06-10 11:10:00,20.13,20.2,20.12,20.18,103600.0,12.6154,12.6593,12.6091,12.6467,103600.0
2008-06-10 11:20:00,20.17,20.21,20.14,20.16,75100.0,12.6405,12.6655,12.6217,12.6342,75100.0
2008-06-10 11:30:00,20.16,20.17,20.12,20.17,57900.0,12.6342,12.6405,12.6091,12.6405,57900.0
2008-06-10 11:40:00,20.16,20.3,20.15,20.21,292300.0,12.6342,12.7219,12.6279,12.6655,292300.0
2008-06-10 11:50:00,20.21,20.23,20.15,20.19,67000.0,12.6655,12.6781,12.6279,12.653,67000.0
2008-06-10 12:00:00,20.2,20.24,20.14,20.21,59000.0,12.6593,12.6843,12.6217,12.6655,59000.0
2008-06-10 12:10:00,20.2,20.31,20.2,20.27,91000.0,12.6593,12.7282,12.6593,12.7031,91000.0
2008-06-10 12:20:00,20.27,20.32,20.22,20.27,93300.0,12.7031,12.7345,12.6718,12.7031,93300.0
2008-06-10 12:30:00,20.27,20.3,20.25,20.27,118900.0,12.7031,12.7219,12.6906,12.7031,118900.0
2008-06-10 12:40:00,20.28,20.29,20.23,20.26,41100.0,12.7094,12.7157,12.6781,12.6969,41100.0
2008-06-10 12:50:00,20.26,20.28,20.25,20.27,42600.0,12.6969,12.7094,12.6906,12.7031,42600.0
2008-06-10 13:00:00,20.27,20.27,20.22,20.26,155500.0,12.7031,12.7031,12.6718,12.6969,155500.0
2008-06-10 13:10:00,20.26,20.31,20.26,20.27,163500.0,12.6969,12.7282,12.6969,12.7031,163500.0
2008-06-10 13:20:00,20.27,20.28,20.23,20.26,164700.0,12.7031,12.7094,12.6781,12.6969,164700.0
2008-06-10 13:30:00,20.26,20.26,20.13,20.15,107400.0,12.6969,12.6969,12.6154,12.6279,107400.0
2008-06-10 13:40:00,20.15,20.16,20.11,20.14,131900.0,12.6279,12.6342,12.6029,12.6217,131900.0
2008-06-10 13:50:00,20.14,20.16,20.11,20.11,79100.0,12.6217,12.6342,12.6029,12.6029,79100.0
2008-06-10 14:00:00,20.12,20.13,20.04,20.05,143200.0,12.6091,12.6154,12.559,12.5653,143200.0
2008-06-10 14:10:00,20.06,20.07,20.01,20.02,94500.0,12.5715,12.5778,12.5402,12.5465,94500.0
2008-06-10 14:20:00,20.02,20.07,20.01,20.06,105200.0,12.5465,12.5778,12.5402,12.5715,105200.0
2008-06-10 14:30:00,20.06,20.07,20.02,20.03,65200.0,12.5715,12.5778,12.5465,12.5527,65200.0
2008-06-10 14:40:00,20.03,20.08,20.02,20.03,134800.0,12.5527,12.5841,12.5465,12.5527,134800.0
2008-06-10 14:50:00,20.03,20.09,20.01,20.08,110200.0,12.5527,12.5903,12.5402,12.5841,110200.0
2008-06-10 15:00:00,20.08,20.13,20.07,20.1,74000.0,12.5841,12.6154,12.5778,12.5966,74000.0
2008-06-10 15:10:00,20.11,20.11,20.03,20.07,139500.0,12.6029,12.6029,12.5527,12.5778,139500.0
2008-06-10 15:20:00,20.08,20.1,20.03,20.03,165600.0,12.5841,12.5966,12.5527,12.5527,165600.0
2008-06-10 15:30:00,20.03,20.07,20.02,20.05,101400.0,12.5527,12.5778,12.5465,12.5653,101400.0
2008-06-10 15:40:00,20.05,20.07,19.98,20.0,423900.0,12.5653,12.5778,12.5214,12.5339,423900.0
2008-06-10 15:50:00,19.99,20.06,19.99,20.02,244200.0,12.5277,12.5715,12.5277,12.5465,244200.0
2008-06-11 09:30:00,20.03,20.4,20.0,20.37,281900.0,12.5527,12.7846,12.5339,12.7658,281900.0
2008-06-11 09:40:00,20.35,20.53,20.34,20.52,429300.0,12.7533,12.8661,12.747,12.8598,429300.0
2008-06-11 09:50:00,20.52,20.57,20.46,20.48,414600.0,12.8598,12.8911,12.8222,12.8347,414600.0
2008-06-11 10:00:00,20.49,20.5,20.35,20.38,412100.0,12.841,12.8473,12.7533,12.7721,412100.0
2008-06-11 10:10:00,20.38,20.4,20.18,20.4,313900.0,12.7721,12.7846,12.6467,12.7846,313900.0
2008-06-11 10:20:00,20.4,20.43,20.31,20.37,228000.0,12.7846,12.8034,12.7282,12.7658,228000.0
2008-06-11 10:30:00,20.37,20.46,20.36,20.44,302800.0,12.7658,12.8222,12.7595,12.8097,302800.0
2008-06-11 10:40:00,20.43,20.46,20.36,20.45,226200.0,12.8034,12.8222,12.7595,12.8159,226200.0
2008-06-11 10:50:00,20.45,20.47,20.39,20.44,229200.0,12.8159,12.8285,12.7783,12.8097,229200.0
2008-06-11 11:00:00,20.44,20.46,20.42,20.45,172700.0,12.8097,12.8222,12.7971,12.8159,172700.0
2008-06-11 11:10:00,20.45,20.54,20.44,20.45,164000.0,12.8159,12.8723,12.8097,12.8159,164000.0
2008-06-11 11:20:00,20.46,20.46,20.32,20.35,189400.0,12.8222,12.8222,12.7345,12.7533,189400.0
2008-06-11 11:30:00,20.35,20.39,20.31,20.36,130900.0,12.7533,12.7783,12.7282,12.7595,130900.0
2008-06-11 11:40:00,20.36,20.41,20.34,20.35,137600.0,12.7595,12.7909,12.747,12.7533,137600.0
2008-06-11 11:50:00,20.35,20.46,20.33,20.46,100900.0,12.7533,12.8222,12.7407,12.8222,100900.0
2008-06-11 12:00:00,20.46,20.5,20.43,20.5,119200.0,12.8222,12.8473,12.8034,12.8473,119200.0
2008-06-11 12:10:00,20.5,20.57,20.49,20.54,119800.0,12.8473,12.8911,12.841,12.8723,119800.0
2008-06-11 12:20:00,20.54,20.61,20.53,20.53,133700.0,12.8723,12.9162,12.8661,12.8661,133700.0
2008-06-11 12:30:00,20.53,20.59,20.52,20.55,181600.0,12.8661,12.9037,12.8598,12.8786,181600.0
2008-06-11 12:40:00,20.56,20.58,20.51,20.55,146800.0,12.8849,12.8974,12.8535,12.8786,146800.0
2008-06-11 12:50:00,20.55,20.55,20.53,20.55,80100.0,12.8786,12.8786,12.8661,12.8786,80100.0
2008-06-11 13:00:00,20.55,20.59,20.53,20.59,92100.0,12.8786,12.9037,12.8661,12.9037,92100.0
2008-06-11 13:10:00,20.59,20.61,20.56,20.6,85700.0,12.9037,12.9162,12.8849,12.9099,85700.0
2008-06-11 13:20:00,20.6,20.61,20.55,20.57,83300.0,12.9099,12.9162,12.8786,12.8911,83300.0
2008-06-11 13:30:00,20.58,20.61,20.55,20.56,95100.0,12.8974,12.9162,12.8786,12.8849,95100.0
2008-06-11 13:40:00,20.57,20.61,20.56,20.6,137000.0,12.8911,12.9162,12.8849,12.9099,137000.0
2008-06-11 13:50:00,20.6,20.66,20.6,20.65,159800.0,12.9099,12.9476,12.9099,12.9413,159800.0
2008-06-11 14:00:00,20.64,20.68,20.59,20.66,190100.0,12.935,12.9601,12.9037,12.9476,190100.0
2008-06-11 14:10:00,20.66,20.67,20.6,20.64,82200.0,12.9476,12.9538,12.9099,12.935,82200.0
2008-06-11 14:20:00,20.63,20.74,20.63,20.68,141100.0,12.9288,12.9977,12.9288,12.9601,141100.0
2008-06-11 14:30:00,20.68,20.69,20.56,20.58,154000.0,12.9601,12.9664,12.8849,12.8974,154000.0
2008-06-11 14:40:00,20.58,20.6,20.57,20.6,69400.0,12.8974,12.9099,12.8911,12.9099,69400.0
2008-06-11 14:50:00,20.6,20.61,20.53,20.53,100200.0,12.9099,12.9162,12.8661,12.8661,100200.0
2008-06-11 15:00:00,20.52,20.6,20.52,20.59,120200.0,12.8598,12.9099,12.8598,12.9037,120200.0
2008-06-11 15:10:00,20.59,20.61,20.53,20.53,198500.0,12.9037,12.9162,12.8661,12.8661,198500.0
2008-06-11 15:20:00,20.53,20.55,20.49,20.54,176800.0,12.8661,12.8786,12.841,12.8723,176800.0
2008-06-11 15:30:00,20.54,20.56,20.44,20.45,192000.0,12.8723,12.8849,12.8097,12.8159,192000.0
2008-06-11 15:40:00,20.45,20.46,20.41,20.42,263700.0,12.8159,12.8222,12.7909,12.7971,263700.0
2008-06-11 15:50:00,20.42,20.43,20.26,20.28,414300.0,12.7971,12.8034,12.6969,12.7094,414300.0
2008-06-12 09:30:00,20.5,20.79,20.43,20.7,121200.0,12.8473,13.029,12.8034,12.9726,121200.0
2008-06-12 09:40:00,20.71,20.84,20.65,20.71,136800.0,12.9789,13.0604,12.9413,12.9789,136800.0
2008-06-12 09:50:00,20.72,20.83,20.69,20.7,163600.0,12.9852,13.0541,12.9664,12.9726,163600.0
2008-06-12 10:00:00,20.7,20.84,20.69,20.79,247200.0,12.9726,13.0604,12.9664,13.029,247200.0
2008-06-12 10:10:00,20.79,20.82,20.73,20.81,103900.0,13.029,13.0478,12.9914,13.0416,103900.0
2008-06-12 10:20:00,20.8,20.82,20.72,20.8,184500.0,13.0353,13.0478,12.9852,13.0353,184500.0
2008-06-12 10:30:00,20.81,20.98,20.8,20.98,213300.0,13.0416,13.1481,13.0353,13.1481,213300.0
2008-06-12 10:40:00,20.97,21.04,20.91,21.02,372500.0,13.1418,13.1857,13.1042,13.1732,372500.0
2008-06-12 10:50:00,21.03,21.05,20.93,21.05,204500.0,13.1794,13.192,13.1168,13.192,204500.0
2008-06-12 11:00:00,21.05,21.19,21.04,21.18,207500.0,13.192,13.2797,13.1857,13.2734,207500.0
2008-06-12 11:10:00,21.19,21.31,21.18,21.27,227400.0,13.2797,13.3549,13.2734,13.3298,227400.0
2008-06-12 11:20:00,21.28,21.3,21.2,21.25,216400.0,13.3361,13.3486,13.286,13.3173,216400.0
2008-06-12 11:30:00,21.25,21.27,21.21,21.22,160300.0,13.3173,13.3298,13.2922,13.2985,160300.0
2008-06-12 11:40:00,21.21,21.23,21.07,21.07,176900.0,13.2922,13.3048,13.2045,13.2045,176900.0
2008-06-12 11:50:00,21.07,21.07,21.01,21.03,184400.0,13.2045,13.2045,13.1669,13.1794,184400.0
2008-06-12 12:00:00,21.02,21.11,21.02,21.1,73700.0,13.1732,13.2296,13.1732,13.2233,73700.0
2008-06-12 12:10:00,21.1,21.13,20.96,20.98,108400.0,13.2233,13.2421,13.1356,13.1481,108400.0
2008-06-12 12:20:00,20.98,21.05,20.98,21.0,58100.0,13.1481,13.192,13.1481,13.1606,58100.0
2008-06-12 12:30:00,20.99,21.07,20.98,21.06,69500.0,13.1544,13.2045,13.1481,13.1982,69500.0
2008-06-12 12:40:00,21.07,21.08,21.0,21.01,227700.0,13.2045,13.2108,13.1606,13.1669,227700.0
2008-06-12 12:50:00,21.0,21.04,20.97,21.01,144500.0,13.1606,13.1857,13.1418,13.1669,144500.0
2008-06-12 13:00:00,21.01,21.1,20.99,21.0,237700.0,13.1669,13.2233,13.1544,13.1606,237700.0
2008-06-12 13:10:00,21.0,21.01,20.93,20.93,70600.0,13.1606,13.1669,13.1168,13.1168,70600.0
2008-06-12 13:20:00,20.93,20.97,20.82,20.82,274500.0,13.1168,13.1418,13.0478,13.0478,274500.0
2008-06-12 13:30:00,20.83,20.98,20.82,20.98,147400.0,13.0541,13.1481,13.0478,13.1481,147400.0
2008-06-12 13:40:00,20.99,21.0,20.95,20.95,97700.0,13.1544,13.1606,13.1293,13.1293,97700.0
2008-06-12 13:50:00,20.95,21.0,20.88,20.93,163100.0,13.1293,13.1606,13.0854,13.1168,163100.0
2008-06-12 14:00:00,20.93,20.94,20.87,20.91,74800.0,13.1168,13.123,13.0792,13.1042,74800.0
2008-06-12 14:10:00,20.91,20.92,20.88,20.9,76100.0,13.1042,13.1105,13.0854,13.098,76100.0
2008-06-12 14:20:00,20.91,20.93,20.86,20.86,161200.0,13.1042,13.1168,13.0729,13.0729,161200.0
2008-06-12 14:30:00,20.86,20.91,20.82,20.86,103000.0,13.0729,13.1042,13.0478,13.0729,103000.0
2008-06-12 14:40:00,20.86,20.92,20.85,20.88,109900.0,13.0729,13.1105,13.0666,13.0854,109900.0
2008-06-12 14:50:00,20.87,20.93,20.85,20.93,110800.0,13.0792,13.1168,13.0666,13.1168,110800.0
2008-06-12 15:00:00,20.92,20.93,20.89,20.9,155100.0,13.1105,13.1168,13.0917,13.098,155100.0
2008-06-12 15:10:00,20.9,20.94,20.87,20.89,123300.0,13.098,13.123,13.0792,13.0917,123300.0
2008-06-12 15:20:00,20.9,20.91,20.74,20.81,186200.0,13.098,13.1042,12.9977,13.0416,186200.0
2008-06-12 15:30:00,20.8,20.91,20.8,20.9,222400.0,13.0353,13.1042,13.0353,13.098,222400.0
2008-06-12 15:40:00,20.91,20.97,20.88,20.89,471800.0,13.1042,13.1418,13.0854,13.0917,471800.0
2008-06-12 15:50:00,20.88,20.97,20.83,20.96,574900.0,13.0854,13.1418,13.0541,13.1356,574900.0
2008-06-13 09:30:00,20.9,21.19,20.83,20.89,218800.0,13.098,13.2797,13.0541,13.0917,218800.0
2008-06-13 09:40:00,20.89,20.9,20.75,20.83,239800.0,13.0917,13.098,13.004,13.0541,239800.0
2008-06-13 09:50:00,20.82,20.92,20.82,20.89,255900.0,13.0478,13.1105,13.0478,13.0917,255900.0
2008-06-13 10:00:00,20.89,20.98,20.88,20.9,327500.0,13.0917,13.1481,13.0854,13.098,327500.0
2008-06-13 10:10:00,20.9,20.93,20.86,20.88,233200.0,13.098,13.1168,13.0729,13.0854,233200.0
2008-06-13 10:20:00,20.89,20.91,20.85,20.85,103700.0,13.0917,13.1042,13.0666,13.0666,103700.0
2008-06-13 10:30:00,20.84,20.86,20.76,20.78,179200.0,13.0604,13.0729,13.0102,13.0228,179200.0
2008-06-13 10:40:00,20.78,20.87,20.76,20.85,163000.0,13.0228,13.0792,13.0102,13.0666,163000.0
2008-06-13 10:50:00,20.85,20.91,20.82,20.9,170900.0,13.0666,13.1042,13.0478,13.098,170900.0
2008-06-13 11:00:00,20.91,20.93,20.83,20.84,156500.0,13.1042,13.1168,13.0541,13.0604,156500.0
2008-06-13 11:10:00,20.84,20.92,20.83,20.89,169600.0,13.0604,13.1105,13.0541,13.0917,169600.0
2008-06-13 11:20:00,20.89,20.92,20.88,20.92,165500.0,13.0917,13.1105,13.0854,13.1105,165500.0
2008-06-13 11:30:00,20.92,20.94,20.89,20.93,252500.0,13.1105,13.123,13.0917,13.1168,252500.0
2008-06-13 11:40:00,20.93,20.93,20.88,20.88,83400.0,13.1168,13.1168,13.0854,13.0854,83400.0
2008-06-13 11:50:00,20.89,20.89,20.8,20.8,80400.0,13.0917,13.0917,13.0353,13.0353,80400.0
2008-06-13 12:00:00,20.8,20.87,20.8,20.87,119500.0,13.0353,13.0792,13.0353,13.0792,119500.0
2008-06-13 12:10:00,20.87,20.92,20.86,20.91,115300.0,13.0792,13.1105,13.0729,13.1042,115300.0
2008-06-13 12:20:00,20.91,20.91,20.88,20.89,67700.0,13.1042,13.1042,13.0854,13.0917,67700.0
2008-06-13 12:30:00,20.9,20.92,20.88,20.89,106100.0,13.098,13.1105,13.0854,13.0917,106100.0
2008-06-13 12:40:00,20.88,20.9,20.83,20.83,71000.0,13.0854,13.098,13.0541,13.0541,71000.0
2008-06-13 12:50:00,20.83,20.85,20.81,20.85,73600.0,13.0541,13.0666,13.0416,13.0666,73600.0
2008-06-13 13:00:00,20.84,20.85,20.78,20.79,84600.0,13.0604,13.0666,13.0228,13.029,84600.0
2008-06-13 13:10:00,20.79,20.86,20.78,20.85,69200.0,13.029,13.0729,13.0228,13.0666,69200.0
2008-06-13 13:20:00,20.85,20.85,20.79,20.81,74700.0,13.0666,13.0666,13.029,13.0416,74700.0
2008-06-13 13:30:00,20.81,20.81,20.74,20.76,92000.0,13.0416,13.0416,12.9977,13.0102,92000.0
2008-06-13 13:40:00,20.76,20.81,20.75,20.81,64400.0,13.0102,13.0416,13.004,13.0416,64400.0
2008-06-13 13:50:00,20.81,20.84,20.78,20.84,74900.0,13.0416,13.0604,13.0228,13.0604,74900.0
2008-06-13 14:00:00,20.84,20.85,20.8,20.84,128200.0,13.0604,13.0666,13.0353,13.0604,128200.0
2008-06-13 14:10:00,20.84,20.91,20.84,20.91,150700.0,13.0604,13.1042,13.0604,13.1042,150700.0
2008-06-13 14:20:00,20.91,20.91,20.85,20.87,80100.0,13.1042,13.1042,13.0666,13.0792,80100.0
2008-06-13 14:30:00,20.87,20.88,20.85,20.88,46700.0,13.0792,13.0854,13.0666,13.0854,46700.0
2008-06-13 14:40:00,20.88,20.91,20.87,20.9,89800.0,13.0854,13.1042,13.0792,13.098,89800.0
2008-06-13 14:50:00,20.9,20.9,20.87,20.9,86500.0,13.098,13.098,13.0792,13.098,86500.0
2008-06-13 15:00:00,20.9,20.91,20.89,20.9,119900.0,13.098,13.1042,13.0917,13.098,119900.0
2008-06-13 15:10:00,20.9,20.91,20.89,20.91,98800.0,13.098,13.1042,13.0917,13.1042,98800.0
2008-06-13 15:20:00,20.9,20.92,20.86,20.87,131000.0,13.098,13.1105,13.0729,13.0792,131000.0
2008-06-13 15:30:00,20.88,20.89,20.83,20.86,129500.0,13.0854,13.0917,13.0541,13.0729,129500.0
2008-06-13 15:40:00,20.87,20.92,20.87,20.9,212100.0,13.0792,13.1105,13.0792,13.098,212100.0
2008-06-13 15:50:00,20.91,20.95,20.9,20.93,684800.0,13.1042,13.1293,13.098,13.1168,684800.0
2008-06-16 09:30:00,20.59,20.9,20.55,20.89,117800.0,12.9037,13.098,12.8786,13.0917,117800.0
2008-06-16 09:40:00,20.89,20.95,20.84,20.84,152000.0,13.0917,13.1293,13.0604,13.0604,152000.0
2008-06-16 09:50:00,20.84,21.0,20.84,21.0,126600.0,13.0604,13.1606,13.0604,13.1606,126600.0
2008-06-16 10:00:00,21.0,21.01,20.92,20.99,219000.0,13.1606,13.1669,13.1105,13.1544,219000.0
2008-06-16 10:10:00,20.98,21.0,20.93,20.95,114200.0,13.1481,13.1606,13.1168,13.1293,114200.0
2008-06-16 10:20:00,20.95,20.97,20.89,20.96,118700.0,13.1293,13.1418,13.0917,13.1356,118700.0
2008-06-16 10:30:00,20.96,20.97,20.91,20.95,120600.0,13.1356,13.1418,13.1042,13.1293,120600.0
2008-06-16 10:40:00,20.95,20.97,20.92,20.97,133900.0,13.1293,13.1418,13.1105,13.1418,133900.0
2008-06-16 10:50:00,20.97,21.0,20.96,20.98,106900.0,13.1418,13.1606,13.1356,13.1481,106900.0
2008-06-16 11:00:00,20.98,20.98,20.89,20.95,83200.0,13.1481,13.1481,13.0917,13.1293,83200.0
2008-06-16 11:10:00,20.95,20.95,20.86,20.89,86400.0,13.1293,13.1293,13.0729,13.0917,86400.0
2008-06-16 11:20:00,20.89,20.91,20.86,20.9,66300.0,13.0917,13.1042,13.0729,13.098,66300.0
2008-06-16 11:30:00,20.9,20.91,20.88,20.91,75600.0,13.098,13.1042,13.0854,13.1042,75600.0
2008-06-16 11:40:00,20.91,20.92,20.9,20.92,35500.0,13.1042,13.1105,13.098,13.1105,35500.0
2008-06-16 11:50:00,20.92,20.92,20.88,20.89,49000.0,13.1105,13.1105,13.0854,13.0917,49000.0
2008-06-16 12:00:00,20.89,20.9,20.88,20.89,50000.0,13.0917,13.098,13.0854,13.0917,50000.0
2008-06-16 12:10:00,20.9,20.91,20.89,20.91,46300.0,13.098,13.1042,13.0917,13.1042,46300.0
2008-06-16 12:20:00,20.91,20.95,20.89,20.93,161900.0,13.1042,13.1293,13.0917,13.1168,161900.0
2008-06-16 12:30:00,20.93,20.94,20.92,20.94,32900.0,13.1168,13.123,13.1105,13.123,32900.0
2008-06-16 12:40:00,20.93,20.96,20.93,20.96,41500.0,13.1168,13.1356,13.1168,13.1356,41500.0
2008-06-16 12:50:00,20.96,21.01,20.96,20.98,63300.0,13.1356,13.1669,13.1356,13.1481,63300.0
2008-06-16 13:00:00,20.98,20.99,20.92,20.92,58100.0,13.1481,13.1544,13.1105,13.1105,58100.0
2008-06-16 13:10:00,20.92,20.97,20.9,20.96,87900.0,13.1105,13.1418,13.098,13.1356,87900.0
2008-06-16 13:20:00,20.96,21.0,20.95,21.0,110100.0,13.1356,13.1606,13.1293,13.1606,110100.0
2008-06-16 13:30:00,21.0,21.0,20.99,21.0,94600.0,13.1606,13.1606,13.1544,13.1606,94600.0
2008-06-16 13:40:00,21.0,21.0,20.97,20.98,105800.0,13.1606,13.1606,13.1418,13.1481,105800.0
2008-06-16 13:50:00,20.98,20.99,20.96,20.98,61200.0,13.1481,13.1544,13.1356,13.1481,61200.0
2008-06-16 14:00:00,20.98,21.0,20.96,20.96,107600.0,13.1481,13.1606,13.1356,13.1356,107600.0
2008-06-16 14:10:00,20.97,20.98,20.92,20.97,91800.0,13.1418,13.1481,13.1105,13.1418,91800.0
2008-06-16 14:20:00,20.98,20.98,20.94,20.96,92200.0,13.1481,13.1481,13.123,13.1356,92200.0
2008-06-16 14:30:00,20.96,20.99,20.95,20.97,74300.0,13.1356,13.1544,13.1293,13.1418,74300.0
2008-06-16 14:40:00,20.97,21.0,20.97,20.99,125400.0,13.1418,13.1606,13.1418,13.1544,125400.0
2008-06-16 14:50:00,20.99,20.99,20.98,20.99,50500.0,13.1544,13.1544,13.1481,13.1544,50500.0
2008-06-16 15:00:00,20.99,21.0,20.98,20.99,73100.0,13.1544,13.1606,13.1481,13.1544,73100.0
2008-06-16 15:10:00,20.98,20.99,20.98,20.99,66600.0,13.1481,13.1544,13.1481,13.1544,66600.0
2008-06-16 15:20:00,20.98,20.99,20.95,20.96,97900.0,13.1481,13.1544,13.1293,13.1356,97900.0
2008-06-16 15:30:00,20.96,20.97,20.93,20.94,102200.0,13.1356,13.1418,13.1168,13.123,102200.0
2008-06-16 15:40:00,20.95,20.97,20.93,20.97,116400.0,13.1293,13.1418,13.1168,13.1418,116400.0
2008-06-16 15:50:00,20.97,21.0,20.96,20.99,221600.0,13.1418,13.1606,13.1356,13.1544,221600.0
2008-06-17 09:30:00,21.07,21.08,20.79,20.96,95400.0,13.2045,13.2108,13.029,13.1356,95400.0
2008-06-17 09:40:00,20.95,20.97,20.87,20.95,133300.0,13.1293,13.1418,13.0792,13.1293,133300.0
2008-06-17 09:50:00,20.95,20.95,20.89,20.92,102600.0,13.1293,13.1293,13.0917,13.1105,102600.0
2008-06-17 10:00:00,20.92,20.99,20.89,20.9,135600.0,13.1105,13.1544,13.0917,13.098,135600.0
2008-06-17 10:10:00,20.9,20.97,20.9,20.96,106100.0,13.098,13.1418,13.098,13.1356,106100.0
2008-06-17 10:20:00,20.95,20.95,20.88,20.9,85500.0,13.1293,13.1293,13.0854,13.098,85500.0
2008-06-17 10:30:00,20.89,20.95,20.87,20.95,66700.0,13.0917,13.1293,13.0792,13.1293,66700.0
2008-06-17 10:40:00,20.95,20.95,20.85,20.9,129600.0,13.1293,13.1293,13.0666,13.098,129600.0
2008-06-17 10:50:00,20.9,20.92,20.84,20.87,118900.0,13.098,13.1105,13.0604,13.0792,118900.0
2008-06-17 11:00:00,20.87,20.9,20.82,20.84,159200.0,13.0792,13.098,13.0478,13.0604,159200.0
2008-06-17 11:10:00,20.85,20.89,20.8,20.83,100800.0,13.0666,13.0917,13.0353,13.0541,100800.0
2008-06-17 11:20:00,20.83,20.84,20.75,20.8,160400.0,13.0541,13.0604,13.004,13.0353,160400.0
2008-06-17 11:30:00,20.8,20.84,20.78,20.83,69500.0,13.0353,13.0604,13.0228,13.0541,69500.0
2008-06-17 11:40:00,20.82,20.89,20.82,20.85,61500.0,13.0478,13.0917,13.0478,13.0666,61500.0
2008-06-17 11:50:00,20.85,20.85,20.76,20.8,78800.0,13.0666,13.0666,13.0102,13.0353,78800.0
2008-06-17 12:00:00,20.79,20.82,20.78,20.82,46800.0,13.029,13.0478,13.0228,13.0478,46800.0
2008-06-17 12:10:00,20.81,20.85,20.81,20.83,51100.0,13.0416,13.0666,13.0416,13.0541,51100.0
2008-06-17 12:20:00,20.83,20.85,20.82,20.82,46500.0,13.0541,13.0666,13.0478,13.0478,46500.0
2008-06-17 12:30:00,20.82,20.83,20.78,20.8,54800.0,13.0478,13.0541,13.0228,13.0353,54800.0
2008-06-17 12:40:00,20.8,20.82,20.79,20.82,53600.0,13.0353,13.0478,13.029,13.0478,53600.0
2008-06-17 12:50:00,20.82,20.82,20.8,20.8,57100.0,13.0478,13.0478,13.0353,13.0353,57100.0
2008-06-17 13:00:00,20.81,20.81,20.77,20.8,90300.0,13.0416,13.0416,13.0165,13.0353,90300.0
2008-06-17 13:10:00,20.8,20.83,20.8,20.83,46900.0,13.0353,13.0541,13.0353,13.0541,46900.0
2008-06-17 13:20:00,20.83,20.86,20.82,20.85,157200.0,13.0541,13.0729,13.0478,13.0666,157200.0
2008-06-17 13:30:00,20.85,20.87,20.83,20.83,54100.0,13.0666,13.0792,13.0541,13.0541,54100.0
2008-06-17 13:40:00,20.84,20.84,20.8,20.8,57800.0,13.0604,13.0604,13.0353,13.0353,57800.0
2008-06-17 13:50:00,20.81,20.83,20.81,20.83,32800.0,13.0416,13.0541,13.0416,13.0541,32800.0
2008-06-17 14:00:00,20.83,20.85,20.78,20.79,72800.0,13.0541,13.0666,13.0228,13.029,72800.0
2008-06-17 14:10:00,20.78,20.82,20.77,20.8,67500.0,13.0228,13.0478,13.0165,13.0353,67500.0
2008-06-17 14:20:00,20.8,20.83,20.76,20.76,65100.0,13.0353,13.0541,13.0102,13.0102,65100.0
2008-06-17 14:30:00,20.76,20.8,20.76,20.77,36100.0,13.0102,13.0353,13.0102,13.0165,36100.0
2008-06-17 14:40:00,20.77,20.81,20.77,20.8,58500.0,13.0165,13.0416,13.0165,13.0353,58500.0
2008-06-17 14:50:00,20.79,20.86,20.79,20.82,114200.0,13.029,13.0729,13.029,13.0478,114200.0
2008-06-17 15:00:00,20.83,20.85,20.76,20.77,70100.0,13.0541,13.0666,13.0102,13.0165,70100.0
2008-06-17 15:10:00,20.77,20.83,20.75,20.76,82000.0,13.0165,13.0541,13.004,13.0102,82000.0
2008-06-17 15:20:00,20.76,20.8,20.76,20.78,75200.0,13.0102,13.0353,13.0102,13.0228,75200.0
2008-06-17 15:30:00,20.78,20.79,20.74,20.74,124800.0,13.0228,13.029,12.9977,12.9977,124800.0
2008-06-17 15:40:00,20.74,20.8,20.7,20.77,273400.0,12.9977,13.0353,12.9726,13.0165,273400.0
2008-06-17 15:50:00,20.77,20.78,20.67,20.68,297700.0,13.0165,13.0228,12.9538,12.9601,297700.0
2008-06-18 09:30:00,20.53,20.76,20.4,20.74,152400.0,12.8661,13.0102,12.7846,12.9977,152400.0
2008-06-18 09:40:00,20.74,20.75,20.6,20.6,142900.0,12.9977,13.004,12.9099,12.9099,142900.0
2008-06-18 09:50:00,20.59,20.68,20.58,20.64,83900.0,12.9037,12.9601,12.8974,12.935,83900.0
2008-06-18 10:00:00,20.63,20.72,20.58,20.66,63300.0,12.9288,12.9852,12.8974,12.9476,63300.0
2008-06-18 10:10:00,20.67,20.69,20.62,20.68,72400.0,12.9538,12.9664,12.9225,12.9601,72400.0
2008-06-18 10:20:00,20.69,20.71,20.63,20.63,66300.0,12.9664,12.9789,12.9288,12.9288,66300.0
2008-06-18 10:30:00,20.63,20.69,20.55,20.65,179800.0,12.9288,12.9664,12.8786,12.9413,179800.0
2008-06-18 10:40:00,20.64,20.66,20.52,20.53,186800.0,12.935,12.9476,12.8598,12.8661,186800.0
2008-06-18 10:50:00,20.53,20.54,20.49,20.51,123200.0,12.8661,12.8723,12.841,12.8535,123200.0
2008-06-18 11:00:00,20.51,20.6,20.5,20.58,102200.0,12.8535,12.9099,12.8473,12.8974,102200.0
2008-06-18 11:10:00,20.58,20.59,20.54,20.54,51400.0,12.8974,12.9037,12.8723,12.8723,51400.0
2008-06-18 11:20:00,20.54,20.62,20.53,20.56,73800.0,12.8723,12.9225,12.8661,12.8849,73800.0
2008-06-18 11:30:00,20.57,20.62,20.56,20.61,118500.0,12.8911,12.9225,12.8849,12.9162,118500.0
2008-06-18 11:40:00,20.61,20.63,20.57,20.62,95700.0,12.9162,12.9288,12.8911,12.9225,95700.0
2008-06-18 11:50:00,20.61,20.7,20.61,20.66,94500.0,12.9162,12.9726,12.9162,12.9476,94500.0
2008-06-18 12:00:00,20.64,20.66,20.62,20.62,31700.0,12.935,12.9476,12.9225,12.9225,31700.0
2008-06-18 12:10:00,20.62,20.62,20.55,20.55,31800.0,12.9225,12.9225,12.8786,12.8786,31800.0
2008-06-18 12:20:00,20.55,20.55,20.53,20.53,17900.0,12.8786,12.8786,12.8661,12.8661,17900.0
2008-06-18 12:30:00,20.54,20.59,20.53,20.59,48800.0,12.8723,12.9037,12.8661,12.9037,48800.0
2008-06-18 12:40:00,20.58,20.59,20.51,20.52,67500.0,12.8974,12.9037,12.8535,12.8598,67500.0
2008-06-18 12:50:00,20.52,20.56,20.51,20.55,32300.0,12.8598,12.8849,12.8535,12.8786,32300.0
2008-06-18 13:00:00,20.55,20.55,20.5,20.5,48600.0,12.8786,12.8786,12.8473,12.8473,48600.0
2008-06-18 13:10:00,20.5,20.51,20.4,20.42,133900.0,12.8473,12.8535,12.7846,12.7971,133900.0
2008-06-18 13:20:00,20.42,20.42,20.38,20.39,82000.0,12.7971,12.7971,12.7721,12.7783,82000.0
2008-06-18 13:30:00,20.4,20.41,20.36,20.36,190700.0,12.7846,12.7909,12.7595,12.7595,190700.0
2008-06-18 13:40:00,20.36,20.41,20.36,20.4,113800.0,12.7595,12.7909,12.7595,12.7846,113800.0
2008-06-18 13:50:00,20.4,20.41,20.39,20.39,78300.0,12.7846,12.7909,12.7783,12.7783,78300.0
2008-06-18 14:00:00,20.39,20.43,20.39,20.4,108300.0,12.7783,12.8034,12.7783,12.7846,108300.0
2008-06-18 14:10:00,20.4,20.45,20.33,20.39,104700.0,12.7846,12.8159,12.7407,12.7783,104700.0
2008-06-18 14:20:00,20.39,20.4,20.31,20.35,62200.0,12.7783,12.7846,12.7282,12.7533,62200.0
2008-06-18 14:30:00,20.36,20.42,20.35,20.41,100300.0,12.7595,12.7971,12.7533,12.7909,100300.0
2008-06-18 14:40:00,20.41,20.48,20.38,20.47,309100.0,12.7909,12.8347,12.7721,12.8285,309100.0
2008-06-18 14:50:00,20.46,20.5,20.46,20.47,87400.0,12.8222,12.8473,12.8222,12.8285,87400.0
2008-06-18 15:00:00,20.48,20.52,20.46,20.52,124200.0,12.8347,12.8598,12.8222,12.8598,124200.0
2008-06-18 15:10:00,20.53,20.53,20.42,20.47,231400.0,12.8661,12.8661,12.7971,12.8285,231400.0
2008-06-18 15:20:00,20.47,20.48,20.4,20.4,191000.0,12.8285,12.8347,12.7846,12.7846,191000.0
2008-06-18 15:30:00,20.41,20.42,20.39,20.4,137500.0,12.7909,12.7971,12.7783,12.7846,137500.0
2008-06-18 15:40:00,20.4,20.4,20.32,20.33,180700.0,12.7846,12.7846,12.7345,12.7407,180700.0
2008-06-18 15:50:00,20.33,20.4,20.33,20.38,187600.0,12.7407,12.7846,12.7407,12.7721,187600.0
2008-06-19 09:30:00,20.33,20.65,20.22,20.44,103200.0,12.7407,12.9413,12.6718,12.8097,103200.0
2008-06-19 09:40:00,20.44,20.45,20.28,20.38,104500.0,12.8097,12.8159,12.7094,12.7721,104500.0
2008-06-19 09:50:00,20.38,20.46,20.31,20.42,106900.0,12.7721,12.8222,12.7282,12.7971,106900.0
2008-06-19 10:00:00,20.43,20.45,20.32,20.4,88200.0,12.8034,12.8159,12.7345,12.7846,88200.0
2008-06-19 10:10:00,20.41,20.45,20.35,20.38,142600.0,12.7909,12.8159,12.7533,12.7721,142600.0
2008-06-19 10:20:00,20.39,20.48,20.36,20.42,103700.0,12.7783,12.8347,12.7595,12.7971,103700.0
2008-06-19 10:30:00,20.42,20.44,20.34,20.37,124000.0,12.7971,12.8097,12.747,12.7658,124000.0
2008-06-19 10:40:00,20.36,20.42,20.32,20.41,90300.0,12.7595,12.7971,12.7345,12.7909,90300.0
2008-06-19 10:50:00,20.41,20.42,20.38,20.39,144100.0,12.7909,12.7971,12.7721,12.7783,144100.0
2008-06-19 11:00:00,20.4,20.42,20.27,20.29,146700.0,12.7846,12.7971,12.7031,12.7157,146700.0
2008-06-19 11:10:00,20.29,20.41,20.23,20.41,235700.0,12.7157,12.7909,12.6781,12.7909,235700.0
2008-06-19 11:20:00,20.41,20.42,20.36,20.42,151100.0,12.7909,12.7971,12.7595,12.7971,151100.0
2008-06-19 11:30:00,20.41,20.5,20.4,20.42,128800.0,12.7909,12.8473,12.7846,12.7971,128800.0
2008-06-19 11:40:00,20.41,20.42,20.35,20.4,77500.0,12.7909,12.7971,12.7533,12.7846,77500.0
2008-06-19 11:50:00,20.4,20.41,20.37,20.38,70200.0,12.7846,12.7909,12.7658,12.7721,70200.0
2008-06-19 12:00:00,20.38,20.43,20.36,20.4,197200.0,12.7721,12.8034,12.7595,12.7846,197200.0
2008-06-19 12:10:00,20.39,20.42,20.34,20.4,84200.0,12.7783,12.7971,12.747,12.7846,84200.0
2008-06-19 12:20:00,20.39,20.4,20.36,20.36,66100.0,12.7783,12.7846,12.7595,12.7595,66100.0
2008-06-19 12:30:00,20.35,20.37,20.33,20.34,38300.0,12.7533,12.7658,12.7407,12.747,38300.0
2008-06-19 12:40:00,20.33,20.33,20.27,20.3,72800.0,12.7407,12.7407,12.7031,12.7219,72800.0
2008-06-19 12:50:00,20.31,20.31,20.28,20.3,63700.0,12.7282,12.7282,12.7094,12.7219,63700.0
2008-06-19 13:00:00,20.3,20.31,20.27,20.3,50800.0,12.7219,12.7282,12.7031,12.7219,50800.0
2008-06-19 13:10:00,20.31,20.31,20.29,20.29,39000.0,12.7282,12.7282,12.7157,12.7157,39000.0
2008-06-19 13:20:00,20.29,20.31,20.27,20.31,72100.0,12.7157,12.7282,12.7031,12.7282,72100.0
2008-06-19 13:30:00,20.31,20.31,20.23,20.24,143500.0,12.7282,12.7282,12.6781,12.6843,143500.0
2008-06-19 13:40:00,20.24,20.24,20.18,20.2,102900.0,12.6843,12.6843,12.6467,12.6593,102900.0
2008-06-19 13:50:00,20.2,20.2,20.16,20.17,76600.0,12.6593,12.6593,12.6342,12.6405,76600.0
2008-06-19 14:00:00,20.16,20.18,20.14,20.18,66900.0,12.6342,12.6467,12.6217,12.6467,66900.0
2008-06-19 14:10:00,20.17,20.2,20.17,20.2,90600.0,12.6405,12.6593,12.6405,12.6593,90600.0
2008-06-19 14:20:00,20.19,20.26,20.19,20.21,225900.0,12.653,12.6969,12.653,12.6655,225900.0
2008-06-19 14:30:00,20.2,20.3,20.2,20.21,331300.0,12.6593,12.7219,12.6593,12.6655,331300.0
2008-06-19 14:40:00,20.21,20.22,20.19,20.19,140000.0,12.6655,12.6718,12.653,12.653,140000.0
2008-06-19 14:50:00,20.2,20.21,20.18,20.2,116700.0,12.6593,12.6655,12.6467,12.6593,116700.0
2008-06-19 15:00:00,20.2,20.21,20.19,20.2,234500.0,12.6593,12.6655,12.653,12.6593,234500.0
2008-06-19 15:10:00,20.2,20.24,20.19,20.22,148900.0,12.6593,12.6843,12.653,12.6718,148900.0
2008-06-19 15:20:00,20.22,20.22,20.21,20.21,101200.0,12.6718,12.6718,12.6655,12.6655,101200.0
2008-06-19 15:30:00,20.22,20.22,20.19,20.2,252000.0,12.6718,12.6718,12.653,12.6593,252000.0
2008-06-19 15:40:00,20.2,20.23,20.19,20.22,259100.0,12.6593,12.6781,12.653,12.6718,259100.0
2008-06-19 15:50:00,20.22,20.25,20.18,20.21,526300.0,12.6718,12.6906,12.6467,12.6655,526300.0
2008-06-20 09:30:00,20.03,20.2,19.86,20.03,731500.0,12.5527,12.6593,12.4462,12.5527,731500.0
2008-06-20 09:40:00,20.03,20.15,19.95,20.12,89900.0,12.5527,12.6279,12.5026,12.6091,89900.0
2008-06-20 09:50:00,20.13,20.19,20.02,20.16,125100.0,12.6154,12.653,12.5465,12.6342,125100.0
2008-06-20 10:00:00,20.16,20.18,20.03,20.18,195000.0,12.6342,12.6467,12.5527,12.6467,195000.0
2008-06-20 10:10:00,20.17,20.24,20.14,20.14,83700.0,12.6405,12.6843,12.6217,12.6217,83700.0
2008-06-20 10:20:00,20.14,20.16,20.07,20.08,79400.0,12.6217,12.6342,12.5778,12.5841,79400.0
2008-06-20 10:30:00,20.08,20.17,20.08,20.15,61600.0,12.5841,12.6405,12.5841,12.6279,61600.0
2008-06-20 10:40:00,20.15,20.2,20.15,20.2,96000.0,12.6279,12.6593,12.6279,12.6593,96000.0
2008-06-20 10:50:00,20.2,20.27,20.19,20.25,114700.0,12.6593,12.7031,12.653,12.6906,114700.0
2008-06-20 11:00:00,20.25,20.29,20.24,20.27,110700.0,12.6906,12.7157,12.6843,12.7031,110700.0
2008-06-20 11:10:00,20.27,20.27,20.2,20.21,118200.0,12.7031,12.7031,12.6593,12.6655,118200.0
2008-06-20 11:20:00,20.21,20.23,20.16,20.17,114000.0,12.6655,12.6781,12.6342,12.6405,114000.0
2008-06-20 11:30:00,20.17,20.17,20.13,20.14,37100.0,12.6405,12.6405,12.6154,12.6217,37100.0
2008-06-20 11:40:00,20.15,20.2,20.11,20.11,64700.0,12.6279,12.6593,12.6029,12.6029,64700.0
2008-06-20 11:50:00,20.11,20.11,20.07,20.09,70800.0,12.6029,12.6029,12.5778,12.5903,70800.0
2008-06-20 12:00:00,20.09,20.09,19.95,19.99,205100.0,12.5903,12.5903,12.5026,12.5277,205100.0
2008-06-20 12:10:00,20.01,20.02,20.0,20.01,39500.0,12.5402,12.5465,12.5339,12.5402,39500.0
2008-06-20 12:20:00,20.01,20.01,19.99,20.01,58800.0,12.5402,12.5402,12.5277,12.5402,58800.0
2008-06-20 12:30:00,20.01,20.02,20.0,20.01,63800.0,12.5402,12.5465,12.5339,12.5402,63800.0
2008-06-20 12:40:00,20.01,20.02,20.0,20.01,36500.0,12.5402,12.5465,12.5339,12.5402,36500.0
2008-06-20 12:50:00,20.01,20.04,20.0,20.02,49400.0,12.5402,12.559,12.5339,12.5465,49400.0
2008-06-20 13:00:00,20.03,20.04,20.02,20.03,54400.0,12.5527,12.559,12.5465,12.5527,54400.0
2008-06-20 13:10:00,20.03,20.04,19.97,20.0,118600.0,12.5527,12.559,12.5151,12.5339,118600.0
2008-06-20 13:20:00,20.0,20.0,19.94,19.99,79600.0,12.5339,12.5339,12.4963,12.5277,79600.0
2008-06-20 13:30:00,19.98,20.0,19.91,19.98,90100.0,12.5214,12.5339,12.4775,12.5214,90100.0
2008-06-20 13:40:00,19.98,20.01,19.98,20.0,64800.0,12.5214,12.5402,12.5214,12.5339,64800.0
2008-06-20 13:50:00,20.01,20.01,19.95,19.95,64600.0,12.5402,12.5402,12.5026,12.5026,64600.0
2008-06-20 14:00:00,19.95,19.98,19.93,19.97,52300.0,12.5026,12.5214,12.4901,12.5151,52300.0
2008-06-20 14:10:00,19.97,19.98,19.9,19.93,115700.0,12.5151,12.5214,12.4713,12.4901,115700.0
2008-06-20 14:20:00,19.95,19.98,19.94,19.96,51600.0,12.5026,12.5214,12.4963,12.5089,51600.0
2008-06-20 14:30:00,19.96,19.96,19.92,19.93,41100.0,12.5089,12.5089,12.4838,12.4901,41100.0
2008-06-20 14:40:00,19.92,20.0,19.92,20.0,52900.0,12.4838,12.5339,12.4838,12.5339,52900.0
2008-06-20 14:50:00,19.99,20.02,19.88,19.89,95600.0,12.5277,12.5465,12.4587,12.465,95600.0
2008-06-20 15:00:00,19.9,20.0,19.87,19.93,122200.0,12.4713,12.5339,12.4525,12.4901,122200.0
2008-06-20 15:10:00,19.93,20.0,19.93,19.96,95400.0,12.4901,12.5339,12.4901,12.5089,95400.0
2008-06-20 15:20:00,19.95,20.01,19.92,19.94,205200.0,12.5026,12.5402,12.4838,12.4963,205200.0
2008-06-20 15:30:00,19.94,19.99,19.94,19.96,203100.0,12.4963,12.5277,12.4963,12.5089,203100.0
2008-06-20 15:40:00,19.95,19.98,19.88,19.91,203800.0,12.5026,12.5214,12.4587,12.4775,203800.0
2008-06-20 15:50:00,19.91,19.97,19.86,19.91,517700.0,12.4775,12.5151,12.4462,12.4775,517700.0
2008-06-23 09:30:00,20.49,20.49,19.91,20.08,82700.0,12.841,12.841,12.4775,12.5841,82700.0
2008-06-23 09:40:00,20.08,20.13,19.92,19.94,140400.0,12.5841,12.6154,12.4838,12.4963,140400.0
2008-06-23 09:50:00,19.95,20.02,19.92,20.01,129900.0,12.5026,12.5465,12.4838,12.5402,129900.0
2008-06-23 10:00:00,20.01,20.02,19.98,19.98,192400.0,12.5402,12.5465,12.5214,12.5214,192400.0
2008-06-23 10:10:00,19.98,20.0,19.98,19.98,56000.0,12.5214,12.5339,12.5214,12.5214,56000.0
2008-06-23 10:20:00,19.98,20.01,19.97,19.98,86600.0,12.5214,12.5402,12.5151,12.5214,86600.0
2008-06-23 10:30:00,19.99,20.0,19.92,19.94,106900.0,12.5277,12.5339,12.4838,12.4963,106900.0
2008-06-23 10:40:00,19.94,19.95,19.9,19.91,47000.0,12.4963,12.5026,12.4713,12.4775,47000.0
2008-06-23 10:50:00,19.91,20.0,19.9,20.0,72600.0,12.4775,12.5339,12.4713,12.5339,72600.0
2008-06-23 11:00:00,19.99,20.0,19.9,19.9,117900.0,12.5277,12.5339,12.4713,12.4713,117900.0
2008-06-23 11:10:00,19.9,19.92,19.85,19.86,62600.0,12.4713,12.4838,12.4399,12.4462,62600.0
2008-06-23 11:20:00,19.86,19.87,19.83,19.86,48700.0,12.4462,12.4525,12.4274,12.4462,48700.0
2008-06-23 11:30:00,19.86,19.87,19.86,19.86,34000.0,12.4462,12.4525,12.4462,12.4462,34000.0
2008-06-23 11:40:00,19.86,19.87,19.84,19.84,72300.0,12.4462,12.4525,12.4337,12.4337,72300.0
2008-06-23 11:50:00,19.84,19.93,19.84,19.93,54700.0,12.4337,12.4901,12.4337,12.4901,54700.0
2008-06-23 12:00:00,19.92,19.94,19.9,19.91,41500.0,12.4838,12.4963,12.4713,12.4775,41500.0
2008-06-23 12:10:00,19.91,19.91,19.89,19.91,54000.0,12.4775,12.4775,12.465,12.4775,54000.0
2008-06-23 12:20:00,19.9,19.91,19.89,19.89,19400.0,12.4713,12.4775,12.465,12.465,19400.0
2008-06-23 12:30:00,19.89,19.91,19.87,19.89,31200.0,12.465,12.4775,12.4525,12.465,31200.0
2008-06-23 12:40:00,19.89,19.9,19.86,19.89,34900.0,12.465,12.4713,12.4462,12.465,34900.0
2008-06-23 12:50:00,19.9,19.95,19.89,19.94,46400.0,12.4713,12.5026,12.465,12.4963,46400.0
2008-06-23 13:00:00,19.93,19.96,19.92,19.95,36400.0,12.4901,12.5089,12.4838,12.5026,36400.0
2008-06-23 13:10:00,19.96,19.96,19.91,19.93,51100.0,12.5089,12.5089,12.4775,12.4901,51100.0
2008-06-23 13:20:00,19.92,19.98,19.92,19.96,31500.0,12.4838,12.5214,12.4838,12.5089,31500.0
2008-06-23 13:30:00,19.95,19.97,19.93,19.95,71200.0,12.5026,12.5151,12.4901,12.5026,71200.0
2008-06-23 13:40:00,19.95,20.0,19.95,19.99,113600.0,12.5026,12.5339,12.5026,12.5277,113600.0
2008-06-23 13:50:00,19.99,20.0,19.97,20.0,38800.0,12.5277,12.5339,12.5151,12.5339,38800.0
2008-06-23 14:00:00,19.99,20.0,19.95,19.96,109100.0,12.5277,12.5339,12.5026,12.5089,109100.0
2008-06-23 14:10:00,19.96,19.98,19.92,19.95,341000.0,12.5089,12.5214,12.4838,12.5026,341000.0
2008-06-23 14:20:00,19.96,19.97,19.89,19.89,96300.0,12.5089,12.5151,12.465,12.465,96300.0
2008-06-23 14:30:00,19.89,19.91,19.85,19.88,122600.0,12.465,12.4775,12.4399,12.4587,122600.0
2008-06-23 14:40:00,19.89,19.89,19.84,19.85,34600.0,12.465,12.465,12.4337,12.4399,34600.0
2008-06-23 14:50:00,19.84,19.86,19.82,19.82,94000.0,12.4337,12.4462,12.4211,12.4211,94000.0
2008-06-23 15:00:00,19.84,19.84,19.8,19.82,134400.0,12.4337,12.4337,12.4086,12.4211,134400.0
2008-06-23 15:10:00,19.81,19.82,19.81,19.82,49900.0,12.4149,12.4211,12.4149,12.4211,49900.0
2008-06-23 15:20:00,19.82,19.9,19.81,19.9,80400.0,12.4211,12.4713,12.4149,12.4713,80400.0
2008-06-23 15:30:00,19.89,19.9,19.86,19.87,200900.0,12.465,12.4713,12.4462,12.4525,200900.0
2008-06-23 15:40:00,19.87,19.88,19.79,19.79,172400.0,12.4525,12.4587,12.4023,12.4023,172400.0
2008-06-23 15:50:00,19.79,19.81,19.76,19.81,218100.0,12.4023,12.4149,12.3835,12.4149,218100.0
2008-06-24 09:30:00,19.76,19.9,19.73,19.81,181700.0,12.3835,12.4713,12.3647,12.4149,181700.0
2008-06-24 09:40:00,19.82,19.85,19.73,19.78,217500.0,12.4211,12.4399,12.3647,12.3961,217500.0
2008-06-24 09:50:00,19.78,19.78,19.64,19.64,219500.0,12.3961,12.3961,12.3083,12.3083,219500.0
2008-06-24 10:00:00,19.64,19.65,19.55,19.57,191700.0,12.3083,12.3146,12.2519,12.2645,191700.0
2008-06-24 10:10:00,19.57,19.6,19.54,19.56,140900.0,12.2645,12.2833,12.2457,12.2582,140900.0
2008-06-24 10:20:00,19.56,19.6,19.52,19.53,167000.0,12.2582,12.2833,12.2331,12.2394,167000.0
2008-06-24 10:30:00,19.53,19.55,19.48,19.52,196800.0,12.2394,12.2519,12.208,12.2331,196800.0
2008-06-24 10:40:00,19.51,19.52,19.49,19.5,297600.0,12.2268,12.2331,12.2143,12.2206,297600.0
2008-06-24 10:50:00,19.5,19.62,19.49,19.6,319800.0,12.2206,12.2958,12.2143,12.2833,319800.0
2008-06-24 11:00:00,19.61,19.63,19.48,19.52,308800.0,12.2895,12.3021,12.208,12.2331,308800.0
2008-06-24 11:10:00,19.52,19.52,19.48,19.5,172000.0,12.2331,12.2331,12.208,12.2206,172000.0
2008-06-24 11:20:00,19.5,19.51,19.44,19.5,205500.0,12.2206,12.2268,12.183,12.2206,205500.0
2008-06-24 11:30:00,19.49,19.57,19.47,19.5,280900.0,12.2143,12.2645,12.2018,12.2206,280900.0
2008-06-24 11:40:00,19.5,19.51,19.49,19.5,122100.0,12.2206,12.2268,12.2143,12.2206,122100.0
2008-06-24 11:50:00,19.49,19.5,19.43,19.45,174200.0,12.2143,12.2206,12.1767,12.1892,174200.0
2008-06-24 12:00:00,19.45,19.49,19.43,19.48,55700.0,12.1892,12.2143,12.1767,12.208,55700.0
2008-06-24 12:10:00,19.49,19.5,19.42,19.42,114000.0,12.2143,12.2206,12.1704,12.1704,114000.0
2008-06-24 12:20:00,19.43,19.51,19.42,19.5,127000.0,12.1767,12.2268,12.1704,12.2206,127000.0
2008-06-24 12:30:00,19.5,19.5,19.48,19.5,150600.0,12.2206,12.2206,12.208,12.2206,150600.0
2008-06-24 12:40:00,19.5,19.5,19.49,19.5,75700.0,12.2206,12.2206,12.2143,12.2206,75700.0
2008-06-24 12:50:00,19.5,19.5,19.47,19.5,173600.0,12.2206,12.2206,12.2018,12.2206,173600.0
2008-06-24 13:00:00,19.5,19.51,19.47,19.49,157900.0,12.2206,12.2268,12.2018,12.2143,157900.0
2008-06-24 13:10:00,19.48,19.5,19.47,19.5,84500.0,12.208,12.2206,12.2018,12.2206,84500.0
2008-06-24 13:20:00,19.5,19.5,19.47,19.47,95200.0,12.2206,12.2206,12.2018,12.2018,95200.0
2008-06-24 13:30:00,19.47,19.47,19.27,19.31,456100.0,12.2018,12.2018,12.0764,12.1015,456100.0
2008-06-24 13:40:00,19.31,19.41,19.29,19.39,98200.0,12.1015,12.1642,12.089,12.1516,98200.0
2008-06-24 13:50:00,19.4,19.46,19.4,19.41,120600.0,12.1579,12.1955,12.1579,12.1642,120600.0
2008-06-24 14:00:00,19.41,19.45,19.41,19.42,114100.0,12.1642,12.1892,12.1642,12.1704,114100.0
2008-06-24 14:10:00,19.42,19.43,19.39,19.43,72900.0,12.1704,12.1767,12.1516,12.1767,72900.0
2008-06-24 14:20:00,19.43,19.45,19.42,19.43,53200.0,12.1767,12.1892,12.1704,12.1767,53200.0
2008-06-24 14:30:00,19.43,19.44,19.39,19.4,112500.0,12.1767,12.183,12.1516,12.1579,112500.0
2008-06-24 14:40:00,19.4,19.4,19.28,19.29,130500.0,12.1579,12.1579,12.0827,12.089,130500.0
2008-06-24 14:50:00,19.29,19.42,19.29,19.4,137000.0,12.089,12.1704,12.089,12.1579,137000.0
2008-06-24 15:00:00,19.41,19.44,19.35,19.39,119100.0,12.1642,12.183,12.1266,12.1516,119100.0
2008-06-24 15:10:00,19.4,19.46,19.39,19.43,123600.0,12.1579,12.1955,12.1516,12.1767,123600.0
2008-06-24 15:20:00,19.43,19.46,19.35,19.41,149200.0,12.1767,12.1955,12.1266,12.1642,149200.0
2008-06-24 15:30:00,19.41,19.42,19.36,19.38,109400.0,12.1642,12.1704,12.1328,12.1454,109400.0
2008-06-24 15:40:00,19.38,19.48,19.38,19.47,165600.0,12.1454,12.208,12.1454,12.2018,165600.0
2008-06-24 15:50:00,19.46,19.5,19.45,19.49,246700.0,12.1955,12.2206,12.1892,12.2143,246700.0
2008-06-25 09:30:00,19.52,19.65,19.21,19.5,126900.0,12.2331,12.3146,12.0388,12.2206,126900.0
2008-06-25 09:40:00,19.5,19.61,19.45,19.51,181900.0,12.2206,12.2895,12.1892,12.2268,181900.0
2008-06-25 09:50:00,19.5,19.58,19.49,19.55,291500.0,12.2206,12.2707,12.2143,12.2519,291500.0
2008-06-25 10:00:00,19.55,19.65,19.53,19.55,126100.0,12.2519,12.3146,12.2394,12.2519,126100.0
2008-06-25 10:10:00,19.55,19.56,19.47,19.5,104100.0,12.2519,12.2582,12.2018,12.2206,104100.0
2008-06-25 10:20:00,19.5,19.55,19.49,19.55,112200.0,12.2206,12.2519,12.2143,12.2519,112200.0
2008-06-25 10:30:00,19.54,19.66,19.54,19.56,148200.0,12.2457,12.3209,12.2457,12.2582,148200.0
2008-06-25 10:40:00,19.56,19.61,19.54,19.57,206700.0,12.2582,12.2895,12.2457,12.2645,206700.0
2008-06-25 10:50:00,19.58,19.64,19.54,19.55,124400.0,12.2707,12.3083,12.2457,12.2519,124400.0
2008-06-25 11:00:00,19.55,19.6,19.54,19.54,97400.0,12.2519,12.2833,12.2457,12.2457,97400.0
2008-06-25 11:10:00,19.54,19.58,19.54,19.56,76000.0,12.2457,12.2707,12.2457,12.2582,76000.0
2008-06-25 11:20:00,19.57,19.66,19.56,19.65,95300.0,12.2645,12.3209,12.2582,12.3146,95300.0
2008-06-25 11:30:00,19.65,19.69,19.64,19.68,95300.0,12.3146,12.3397,12.3083,12.3334,95300.0
2008-06-25 11:40:00,19.68,19.69,19.62,19.63,72500.0,12.3334,12.3397,12.2958,12.3021,72500.0
2008-06-25 11:50:00,19.63,19.71,19.63,19.71,144900.0,12.3021,12.3522,12.3021,12.3522,144900.0
2008-06-25 12:00:00,19.7,19.72,19.68,19.69,125100.0,12.3459,12.3585,12.3334,12.3397,125100.0
2008-06-25 12:10:00,19.69,19.75,19.69,19.73,117800.0,12.3397,12.3773,12.3397,12.3647,117800.0
2008-06-25 12:20:00,19.74,19.81,19.74,19.8,199800.0,12.371,12.4149,12.371,12.4086,199800.0
2008-06-25 12:30:00,19.81,19.82,19.78,19.81,291100.0,12.4149,12.4211,12.3961,12.4149,291100.0
2008-06-25 12:40:00,19.82,19.82,19.77,19.77,51900.0,12.4211,12.4211,12.3898,12.3898,51900.0
2008-06-25 12:50:00,19.77,19.8,19.77,19.79,108400.0,12.3898,12.4086,12.3898,12.4023,108400.0
2008-06-25 13:00:00,19.79,19.81,19.75,19.76,86800.0,12.4023,12.4149,12.3773,12.3835,86800.0
2008-06-25 13:10:00,19.76,19.83,19.76,19.79,101900.0,12.3835,12.4274,12.3835,12.4023,101900.0
2008-06-25 13:20:00,19.79,19.82,19.79,19.8,55200.0,12.4023,12.4211,12.4023,12.4086,55200.0
2008-06-25 13:30:00,19.81,19.82,19.8,19.8,36700.0,12.4149,12.4211,12.4086,12.4086,36700.0
2008-06-25 13:40:00,19.8,19.82,19.8,19.81,92700.0,12.4086,12.4211,12.4086,12.4149,92700.0
2008-06-25 13:50:00,19.81,19.85,19.8,19.84,51900.0,12.4149,12.4399,12.4086,12.4337,51900.0
2008-06-25 14:00:00,19.85,19.85,19.75,19.81,204500.0,12.4399,12.4399,12.3773,12.4149,204500.0
2008-06-25 14:10:00,19.82,20.0,19.74,19.89,291300.0,12.4211,12.5339,12.371,12.465,291300.0
2008-06-25 14:20:00,19.89,19.94,19.83,19.85,202600.0,12.465,12.4963,12.4274,12.4399,202600.0
2008-06-25 14:30:00,19.84,20.0,19.77,19.89,413900.0,12.4337,12.5339,12.3898,12.465,413900.0
2008-06-25 14:40:00,19.9,19.94,19.76,19.86,291400.0,12.4713,12.4963,12.3835,12.4462,291400.0
2008-06-25 14:50:00,19.87,19.99,19.85,19.96,275500.0,12.4525,12.5277,12.4399,12.5089,275500.0
2008-06-25 15:00:00,19.95,20.05,19.93,19.99,255500.0,12.5026,12.5653,12.4901,12.5277,255500.0
2008-06-25 15:10:00,19.99,20.03,19.92,19.93,222900.0,12.5277,12.5527,12.4838,12.4901,222900.0
2008-06-25 15:20:00,19.92,19.93,19.85,19.93,267000.0,12.4838,12.4901,12.4399,12.4901,267000.0
2008-06-25 15:30:00,19.93,19.94,19.77,19.85,447800.0,12.4901,12.4963,12.3898,12.4399,447800.0
2008-06-25 15:40:00,19.84,19.94,19.81,19.83,374700.0,12.4337,12.4963,12.4149,12.4274,374700.0
2008-06-25 15:50:00,19.83,19.91,19.82,19.89,360600.0,12.4274,12.4775,12.4211,12.465,360600.0
2008-06-26 09:30:00,19.65,19.89,19.56,19.83,120900.0,12.3146,12.465,12.2582,12.4274,120900.0
2008-06-26 09:40:00,19.83,19.83,19.66,19.68,104400.0,12.4274,12.4274,12.3209,12.3334,104400.0
2008-06-26 09:50:00,19.69,19.7,19.64,19.67,129700.0,12.3397,12.3459,12.3083,12.3271,129700.0
2008-06-26 10:00:00,19.68,19.75,19.59,19.64,143700.0,12.3334,12.3773,12.277,12.3083,143700.0
2008-06-26 10:10:00,19.64,19.67,19.59,19.63,136300.0,12.3083,12.3271,12.277,12.3021,136300.0
2008-06-26 10:20:00,19.63,19.76,19.63,19.72,78200.0,12.3021,12.3835,12.3021,12.3585,78200.0
2008-06-26 10:30:00,19.72,19.81,19.72,19.76,136500.0,12.3585,12.4149,12.3585,12.3835,136500.0
2008-06-26 10:40:00,19.75,19.79,19.69,19.79,136500.0,12.3773,12.4023,12.3397,12.4023,136500.0
2008-06-26 10:50:00,19.79,19.82,19.75,19.79,145500.0,12.4023,12.4211,12.3773,12.4023,145500.0
2008-06-26 11:00:00,19.78,19.85,19.76,19.84,112300.0,12.3961,12.4399,12.3835,12.4337,112300.0
2008-06-26 11:10:00,19.84,19.87,19.81,19.85,168500.0,12.4337,12.4525,12.4149,12.4399,168500.0
2008-06-26 11:20:00,19.84,19.92,19.84,19.86,226700.0,12.4337,12.4838,12.4337,12.4462,226700.0
2008-06-26 11:30:00,19.85,19.92,19.84,19.89,199100.0,12.4399,12.4838,12.4337,12.465,199100.0
2008-06-26 11:40:00,19.9,20.01,19.9,20.0,115100.0,12.4713,12.5402,12.4713,12.5339,115100.0
2008-06-26 11:50:00,19.99,20.0,19.84,19.85,153300.0,12.5277,12.5339,12.4337,12.4399,153300.0
2008-06-26 12:00:00,19.85,19.87,19.78,19.8,104800.0,12.4399,12.4525,12.3961,12.4086,104800.0
2008-06-26 12:10:00,19.8,19.88,19.79,19.84,113200.0,12.4086,12.4587,12.4023,12.4337,113200.0
2008-06-26 12:20:00,19.84,19.9,19.8,19.82,250300.0,12.4337,12.4713,12.4086,12.4211,250300.0
2008-06-26 12:30:00,19.83,19.87,19.8,19.85,183800.0,12.4274,12.4525,12.4086,12.4399,183800.0
2008-06-26 12:40:00,19.85,19.87,19.82,19.83,79000.0,12.4399,12.4525,12.4211,12.4274,79000.0
2008-06-26 12:50:00,19.84,19.87,19.82,19.83,89600.0,12.4337,12.4525,12.4211,12.4274,89600.0
2008-06-26 13:00:00,19.82,19.89,19.8,19.85,121900.0,12.4211,12.465,12.4086,12.4399,121900.0
2008-06-26 13:10:00,19.86,19.86,19.83,19.83,58400.0,12.4462,12.4462,12.4274,12.4274,58400.0
2008-06-26 13:20:00,19.84,19.85,19.78,19.83,126900.0,12.4337,12.4399,12.3961,12.4274,126900.0
2008-06-26 13:30:00,19.82,19.86,19.8,19.85,98900.0,12.4211,12.4462,12.4086,12.4399,98900.0
2008-06-26 13:40:00,19.85,19.87,19.84,19.84,127100.0,12.4399,12.4525,12.4337,12.4337,127100.0
2008-06-26 13:50:00,19.84,19.87,19.83,19.86,134300.0,12.4337,12.4525,12.4274,12.4462,134300.0
2008-06-26 14:00:00,19.85,19.87,19.82,19.85,197000.0,12.4399,12.4525,12.4211,12.4399,197000.0
2008-06-26 14:10:00,19.85,19.86,19.76,19.78,325600.0,12.4399,12.4462,12.3835,12.3961,325600.0
2008-06-26 14:20:00,19.78,19.83,19.69,19.81,224900.0,12.3961,12.4274,12.3397,12.4149,224900.0
2008-06-26 14:30:00,19.81,19.83,19.74,19.78,179400.0,12.4149,12.4274,12.371,12.3961,179400.0
2008-06-26 14:40:00,19.78,19.8,19.66,19.66,153200.0,12.3961,12.4086,12.3209,12.3209,153200.0
2008-06-26 14:50:00,19.67,19.77,19.66,19.74,142400.0,12.3271,12.3898,12.3209,12.371,142400.0
2008-06-26 15:00:00,19.73,19.8,19.7,19.76,184900.0,12.3647,12.4086,12.3459,12.3835,184900.0
2008-06-26 15:10:00,19.75,19.84,19.73,19.73,171500.0,12.3773,12.4337,12.3647,12.3647,171500.0
2008-06-26 15:20:00,19.73,19.81,19.71,19.79,147700.0,12.3647,12.4149,12.3522,12.4023,147700.0
2008-06-26 15:30:00,19.79,19.8,19.69,19.71,235100.0,12.4023,12.4086,12.3397,12.3522,235100.0
2008-06-26 15:40:00,19.7,19.71,19.57,19.61,292700.0,12.3459,12.3522,12.2645,12.2895,292700.0
2008-06-26 15:50:00,19.6,19.62,19.53,19.54,417100.0,12.2833,12.2958,12.2394,12.2457,417100.0
2008-06-27 09:30:00,19.5,19.8,19.5,19.62,57700.0,12.2206,12.4086,12.2206,12.2958,57700.0
2008-06-27 09:40:00,19.61,19.67,19.46,19.6,82400.0,12.2895,12.3271,12.1955,12.2833,82400.0
2008-06-27 09:50:00,19.59,19.72,19.57,19.7,90400.0,12.277,12.3585,12.2645,12.3459,90400.0
2008-06-27 10:00:00,19.7,19.79,19.67,19.72,143400.0,12.3459,12.4023,12.3271,12.3585,143400.0
2008-06-27 10:10:00,19.72,19.74,19.65,19.65,69000.0,12.3585,12.371,12.3146,12.3146,69000.0
2008-06-27 10:20:00,19.65,19.72,19.64,19.65,84200.0,12.3146,12.3585,12.3083,12.3146,84200.0
2008-06-27 10:30:00,19.66,19.76,19.63,19.67,90200.0,12.3209,12.3835,12.3021,12.3271,90200.0
2008-06-27 10:40:00,19.68,19.69,19.61,19.64,92100.0,12.3334,12.3397,12.2895,12.3083,92100.0
2008-06-27 10:50:00,19.63,19.65,19.59,19.64,48800.0,12.3021,12.3146,12.277,12.3083,48800.0
2008-06-27 11:00:00,19.64,19.67,19.58,19.64,76800.0,12.3083,12.3271,12.2707,12.3083,76800.0
2008-06-27 11:10:00,19.64,19.72,19.63,19.68,44000.0,12.3083,12.3585,12.3021,12.3334,44000.0
2008-06-27 11:20:00,19.67,19.7,19.64,19.7,43000.0,12.3271,12.3459,12.3083,12.3459,43000.0
2008-06-27 11:30:00,19.7,19.7,19.64,19.66,52500.0,12.3459,12.3459,12.3083,12.3209,52500.0
2008-06-27 11:40:00,19.65,19.65,19.58,19.65,83100.0,12.3146,12.3146,12.2707,12.3146,83100.0
2008-06-27 11:50:00,19.65,19.65,19.57,19.59,34300.0,12.3146,12.3146,12.2645,12.277,34300.0
2008-06-27 12:00:00,19.59,19.64,19.59,19.63,41800.0,12.277,12.3083,12.277,12.3021,41800.0
2008-06-27 12:10:00,19.62,19.63,19.59,19.63,100500.0,12.2958,12.3021,12.277,12.3021,100500.0
2008-06-27 12:20:00,19.63,19.65,19.6,19.63,132100.0,12.3021,12.3146,12.2833,12.3021,132100.0
2008-06-27 12:30:00,19.64,19.64,19.55,19.55,89800.0,12.3083,12.3083,12.2519,12.2519,89800.0
2008-06-27 12:40:00,19.56,19.56,19.51,19.51,39800.0,12.2582,12.2582,12.2268,12.2268,39800.0
2008-06-27 12:50:00,19.51,19.59,19.5,19.54,98200.0,12.2268,12.277,12.2206,12.2457,98200.0
2008-06-27 13:00:00,19.54,19.55,19.46,19.47,64100.0,12.2457,12.2519,12.1955,12.2018,64100.0
2008-06-27 13:10:00,19.46,19.48,19.42,19.47,133900.0,12.1955,12.208,12.1704,12.2018,133900.0
2008-06-27 13:20:00,19.47,19.52,19.44,19.5,88700.0,12.2018,12.2331,12.183,12.2206,88700.0
2008-06-27 13:30:00,19.5,19.54,19.5,19.53,56100.0,12.2206,12.2457,12.2206,12.2394,56100.0
2008-06-27 13:40:00,19.53,19.55,19.52,19.54,50400.0,12.2394,12.2519,12.2331,12.2457,50400.0
2008-06-27 13:50:00,19.54,19.59,19.54,19.58,60300.0,12.2457,12.277,12.2457,12.2707,60300.0
2008-06-27 14:00:00,19.58,19.6,19.56,19.58,69000.0,12.2707,12.2833,12.2582,12.2707,69000.0
2008-06-27 14:10:00,19.59,19.6,19.54,19.54,64700.0,12.277,12.2833,12.2457,12.2457,64700.0
2008-06-27 14:20:00,19.54,19.63,19.51,19.59,137200.0,12.2457,12.3021,12.2268,12.277,137200.0
2008-06-27 14:30:00,19.59,19.66,19.58,19.59,75400.0,12.277,12.3209,12.2707,12.277,75400.0
2008-06-27 14:40:00,19.59,19.59,19.51,19.56,89700.0,12.277,12.277,12.2268,12.2582,89700.0
2008-06-27 14:50:00,19.55,19.56,19.48,19.51,118400.0,12.2519,12.2582,12.208,12.2268,118400.0
2008-06-27 15:00:00,19.51,19.52,19.42,19.46,241900.0,12.2268,12.2331,12.1704,12.1955,241900.0
2008-06-27 15:10:00,19.46,19.49,19.39,19.39,252500.0,12.1955,12.2143,12.1516,12.1516,252500.0
2008-06-27 15:20:00,19.39,19.46,19.35,19.38,172300.0,12.1516,12.1955,12.1266,12.1454,172300.0
2008-06-27 15:30:00,19.37,19.45,19.37,19.39,116300.0,12.1391,12.1892,12.1391,12.1516,116300.0
2008-06-27 15:40:00,19.39,19.49,19.39,19.45,359700.0,12.1516,12.2143,12.1516,12.1892,359700.0
2008-06-27 15:50:00,19.44,19.47,19.23,19.25,1015200.0,12.183,12.2018,12.0514,12.0639,1015200.0
2008-06-30 09:30:00,19.34,19.34,19.17,19.2,182700.0,12.1203,12.1203,12.0138,12.0326,182700.0
2008-06-30 09:40:00,19.21,19.33,19.19,19.24,255500.0,12.0388,12.114,12.0263,12.0576,255500.0
2008-06-30 09:50:00,19.24,19.24,19.11,19.14,114100.0,12.0576,12.0576,11.9762,11.995,114100.0
2008-06-30 10:00:00,19.13,19.22,19.12,19.19,261100.0,11.9887,12.0451,11.9824,12.0263,261100.0
2008-06-30 10:10:00,19.19,19.22,19.09,19.1,205400.0,12.0263,12.0451,11.9636,11.9699,205400.0
2008-06-30 10:20:00,19.1,19.22,19.1,19.18,125600.0,11.9699,12.0451,11.9699,12.02,125600.0
2008-06-30 10:30:00,19.18,19.23,19.12,19.15,115200.0,12.02,12.0514,11.9824,12.0012,115200.0
2008-06-30 10:40:00,19.15,19.21,19.11,19.21,195700.0,12.0012,12.0388,11.9762,12.0388,195700.0
2008-06-30 10:50:00,19.21,19.24,19.16,19.23,224700.0,12.0388,12.0576,12.0075,12.0514,224700.0
2008-06-30 11:00:00,19.23,19.25,19.11,19.12,238600.0,12.0514,12.0639,11.9762,11.9824,238600.0
2008-06-30 11:10:00,19.12,19.18,19.1,19.13,248400.0,11.9824,12.02,11.9699,11.9887,248400.0
2008-06-30 11:20:00,19.14,19.14,19.07,19.12,257300.0,11.995,11.995,11.9511,11.9824,257300.0
2008-06-30 11:30:00,19.12,19.16,19.04,19.04,177000.0,11.9824,12.0075,11.9323,11.9323,177000.0
2008-06-30 11:40:00,19.04,19.1,19.02,19.04,98800.0,11.9323,11.9699,11.9198,11.9323,98800.0
2008-06-30 11:50:00,19.04,19.1,19.02,19.07,212200.0,11.9323,11.9699,11.9198,11.9511,212200.0
2008-06-30 12:00:00,19.06,19.11,19.04,19.1,135000.0,11.9448,11.9762,11.9323,11.9699,135000.0
2008-06-30 12:10:00,19.1,19.13,19.08,19.11,119400.0,11.9699,11.9887,11.9574,11.9762,119400.0
2008-06-30 12:20:00,19.11,19.16,19.09,19.14,143700.0,11.9762,12.0075,11.9636,11.995,143700.0
2008-06-30 12:30:00,19.14,19.16,19.06,19.07,213500.0,11.995,12.0075,11.9448,11.9511,213500.0
2008-06-30 12:40:00,19.07,19.17,19.06,19.15,111300.0,11.9511,12.0138,11.9448,12.0012,111300.0
2008-06-30 12:50:00,19.16,19.18,19.06,19.07,126200.0,12.0075,12.02,11.9448,11.9511,126200.0
2008-06-30 13:00:00,19.07,19.07,18.99,19.0,130300.0,11.9511,11.9511,11.901,11.9072,130300.0
2008-06-30 13:10:00,19.0,19.04,18.98,19.0,98100.0,11.9072,11.9323,11.8947,11.9072,98100.0
2008-06-30 13:20:00,19.0,19.0,18.92,18.94,115900.0,11.9072,11.9072,11.8571,11.8696,115900.0
2008-06-30 13:30:00,18.95,19.01,18.92,18.95,154300.0,11.8759,11.9135,11.8571,11.8759,154300.0
2008-06-30 13:40:00,18.95,18.96,18.9,18.91,151700.0,11.8759,11.8822,11.8446,11.8508,151700.0
2008-06-30 13:50:00,18.9,18.94,18.86,18.93,160100.0,11.8446,11.8696,11.8195,11.8634,160100.0
2008-06-30 14:00:00,18.94,18.96,18.88,18.9,152600.0,11.8696,11.8822,11.832,11.8446,152600.0
2008-06-30 14:10:00,18.9,18.91,18.86,18.87,120700.0,11.8446,11.8508,11.8195,11.8258,120700.0
2008-06-30 14:20:00,18.87,18.91,18.86,18.87,208400.0,11.8258,11.8508,11.8195,11.8258,208400.0
2008-06-30 14:30:00,18.87,18.88,18.83,18.84,163400.0,11.8258,11.832,11.8007,11.807,163400.0
2008-06-30 14:40:00,18.84,18.85,18.79,18.81,208800.0,11.807,11.8132,11.7756,11.7882,208800.0
2008-06-30 14:50:00,18.81,18.84,18.75,18.75,168900.0,11.7882,11.807,11.7506,11.7506,168900.0
2008-06-30 15:00:00,18.76,18.83,18.75,18.81,286100.0,11.7568,11.8007,11.7506,11.7882,286100.0
2008-06-30 15:10:00,18.81,18.88,18.8,18.87,197500.0,11.7882,11.832,11.7819,11.8258,197500.0
2008-06-30 15:20:00,18.87,18.93,18.87,18.92,281600.0,11.8258,11.8634,11.8258,11.8571,281600.0
2008-06-30 15:30:00,18.92,18.92,18.85,18.86,293200.0,11.8571,11.8571,11.8132,11.8195,293200.0
2008-06-30 15:40:00,18.86,18.86,18.74,18.74,320100.0,11.8195,11.8195,11.7443,11.7443,320100.0
2008-06-30 15:50:00,18.74,18.75,18.68,18.71,413100.0,11.7443,11.7506,11.7067,11.7255,413100.0
2008-07-01 09:30:00,18.63,18.74,18.51,18.61,198900.0,11.6754,11.7443,11.6002,11.6628,198900.0
2008-07-01 09:40:00,18.62,18.87,18.62,18.87,144500.0,11.6691,11.8258,11.6691,11.8258,144500.0
2008-07-01 09:50:00,18.88,18.95,18.86,18.94,137200.0,11.832,11.8759,11.8195,11.8696,137200.0
2008-07-01 10:00:00,18.94,19.16,18.94,19.0,386700.0,11.8696,12.0075,11.8696,11.9072,386700.0
2008-07-01 10:10:00,19.0,19.1,18.98,19.1,169900.0,11.9072,11.9699,11.8947,11.9699,169900.0
2008-07-01 10:20:00,19.1,19.13,19.01,19.03,95700.0,11.9699,11.9887,11.9135,11.926,95700.0
2008-07-01 10:30:00,19.04,19.17,19.04,19.13,249000.0,11.9323,12.0138,11.9323,11.9887,249000.0
2008-07-01 10:40:00,19.13,19.15,19.05,19.12,279800.0,11.9887,12.0012,11.9386,11.9824,279800.0
2008-07-01 10:50:00,19.11,19.14,19.08,19.14,461500.0,11.9762,11.995,11.9574,11.995,461500.0
2008-07-01 11:00:00,19.14,19.15,19.05,19.08,113700.0,11.995,12.0012,11.9386,11.9574,113700.0
2008-07-01 11:10:00,19.08,19.15,19.04,19.05,83000.0,11.9574,12.0012,11.9323,11.9386,83000.0
2008-07-01 11:20:00,19.05,19.05,18.96,18.98,99700.0,11.9386,11.9386,11.8822,11.8947,99700.0
2008-07-01 11:30:00,18.99,19.03,18.97,19.02,115000.0,11.901,11.926,11.8884,11.9198,115000.0
2008-07-01 11:40:00,19.02,19.03,18.99,19.03,121700.0,11.9198,11.926,11.901,11.926,121700.0
2008-07-01 11:50:00,19.03,19.04,18.97,18.99,214300.0,11.926,11.9323,11.8884,11.901,214300.0
2008-07-01 12:00:00,19.0,19.03,18.93,18.99,242600.0,11.9072,11.926,11.8634,11.901,242600.0
2008-07-01 12:10:00,18.98,18.98,18.84,18.92,141400.0,11.8947,11.8947,11.807,11.8571,141400.0
2008-07-01 12:20:00,18.93,18.94,18.83,18.86,118500.0,11.8634,11.8696,11.8007,11.8195,118500.0
2008-07-01 12:30:00,18.87,18.89,18.83,18.84,254200.0,11.8258,11.8383,11.8007,11.807,254200.0
2008-07-01 12:40:00,18.84,18.9,18.82,18.89,299900.0,11.807,11.8446,11.7944,11.8383,299900.0
2008-07-01 12:50:00,18.89,18.93,18.87,18.9,54100.0,11.8383,11.8634,11.8258,11.8446,54100.0
2008-07-01 13:00:00,18.89,18.92,18.84,18.84,71700.0,11.8383,11.8571,11.807,11.807,71700.0
2008-07-01 13:10:00,18.84,18.86,18.82,18.84,176400.0,11.807,11.8195,11.7944,11.807,176400.0
2008-07-01 13:20:00,18.83,18.87,18.82,18.85,120700.0,11.8007,11.8258,11.7944,11.8132,120700.0
2008-07-01 13:30:00,18.85,18.87,18.8,18.84,81300.0,11.8132,11.8258,11.7819,11.807,81300.0
2008-07-01 13:40:00,18.84,18.91,18.8,18.91,89700.0,11.807,11.8508,11.7819,11.8508,89700.0
2008-07-01 13:50:00,18.91,18.97,18.88,18.93,133500.0,11.8508,11.8884,11.832,11.8634,133500.0
2008-07-01 14:00:00,18.93,19.01,18.9,18.95,176100.0,11.8634,11.9135,11.8446,11.8759,176100.0
2008-07-01 14:10:00,18.94,19.04,18.94,19.0,209000.0,11.8696,11.9323,11.8696,11.9072,209000.0
2008-07-01 14:20:00,18.99,19.06,18.99,19.01,244200.0,11.901,11.9448,11.901,11.9135,244200.0
2008-07-01 14:30:00,19.01,19.06,18.97,19.05,185200.0,11.9135,11.9448,11.8884,11.9386,185200.0
2008-07-01 14:40:00,19.05,19.15,19.04,19.08,321300.0,11.9386,12.0012,11.9323,11.9574,321300.0
2008-07-01 14:50:00,19.09,19.15,19.08,19.09,425000.0,11.9636,12.0012,11.9574,11.9636,425000.0
2008-07-01 15:00:00,19.09,19.15,19.08,19.11,277800.0,11.9636,12.0012,11.9574,11.9762,277800.0
2008-07-01 15:10:00,19.12,19.13,19.0,19.01,201400.0,11.9824,11.9887,11.9072,11.9135,201400.0
2008-07-01 15:20:00,19.01,19.07,18.98,19.04,298100.0,11.9135,11.9511,11.8947,11.9323,298100.0
2008-07-01 15:30:00,19.04,19.1,19.0,19.07,278200.0,11.9323,11.9699,11.9072,11.9511,278200.0
2008-07-01 15:40:00,19.07,19.08,18.96,19.02,470800.0,11.9511,11.9574,11.8822,11.9198,470800.0
2008-07-01 15:50:00,19.02,19.1,19.02,19.09,342000.0,11.9198,11.9699,11.9198,11.9636,342000.0
2008-07-02 09:30:00,19.2,19.2,19.09,19.14,189500.0,12.0326,12.0326,11.9636,11.995,189500.0
2008-07-02 09:40:00,19.13,19.25,19.11,19.17,148900.0,11.9887,12.0639,11.9762,12.0138,148900.0
2008-07-02 09:50:00,19.17,19.37,19.17,19.36,223700.0,12.0138,12.1391,12.0138,12.1328,223700.0
2008-07-02 10:00:00,19.36,19.49,19.35,19.48,390700.0,12.1328,12.2143,12.1266,12.208,390700.0
2008-07-02 10:10:00,19.48,19.64,19.47,19.59,349700.0,12.208,12.3083,12.2018,12.277,349700.0
2008-07-02 10:20:00,19.58,19.64,19.51,19.58,110000.0,12.2707,12.3083,12.2268,12.2707,110000.0
2008-07-02 10:30:00,19.59,19.64,19.54,19.57,138900.0,12.277,12.3083,12.2457,12.2645,138900.0
2008-07-02 10:40:00,19.57,19.75,19.57,19.72,202700.0,12.2645,12.3773,12.2645,12.3585,202700.0
2008-07-02 10:50:00,19.72,19.73,19.62,19.62,64800.0,12.3585,12.3647,12.2958,12.2958,64800.0
2008-07-02 11:00:00,19.62,19.62,19.57,19.61,108300.0,12.2958,12.2958,12.2645,12.2895,108300.0
2008-07-02 11:10:00,19.62,19.69,19.59,19.68,120600.0,12.2958,12.3397,12.277,12.3334,120600.0
2008-07-02 11:20:00,19.68,19.7,19.6,19.63,175000.0,12.3334,12.3459,12.2833,12.3021,175000.0
2008-07-02 11:30:00,19.64,19.67,19.6,19.67,126800.0,12.3083,12.3271,12.2833,12.3271,126800.0
2008-07-02 11:40:00,19.66,19.71,19.64,19.66,118500.0,12.3209,12.3522,12.3083,12.3209,118500.0
2008-07-02 11:50:00,19.66,19.68,19.62,19.66,90700.0,12.3209,12.3334,12.2958,12.3209,90700.0
2008-07-02 12:00:00,19.67,19.68,19.65,19.66,119500.0,12.3271,12.3334,12.3146,12.3209,119500.0
2008-07-02 12:10:00,19.65,19.71,19.65,19.67,139600.0,12.3146,12.3522,12.3146,12.3271,139600.0
2008-07-02 12:20:00,19.67,19.7,19.65,19.7,190000.0,12.3271,12.3459,12.3146,12.3459,190000.0
2008-07-02 12:30:00,19.7,19.71,19.64,19.71,141100.0,12.3459,12.3522,12.3083,12.3522,141100.0
2008-07-02 12:40:00,19.71,19.76,19.7,19.7,68100.0,12.3522,12.3835,12.3459,12.3459,68100.0
2008-07-02 12:50:00,19.7,19.75,19.67,19.7,281800.0,12.3459,12.3773,12.3271,12.3459,281800.0
2008-07-02 13:00:00,19.7,19.7,19.64,19.64,143400.0,12.3459,12.3459,12.3083,12.3083,143400.0
2008-07-02 13:10:00,19.64,19.71,19.63,19.69,307800.0,12.3083,12.3522,12.3021,12.3397,307800.0
2008-07-02 13:20:00,19.69,19.79,19.69,19.78,208800.0,12.3397,12.4023,12.3397,12.3961,208800.0
2008-07-02 13:30:00,19.78,19.8,19.75,19.78,187000.0,12.3961,12.4086,12.3773,12.3961,187000.0
2008-07-02 13:40:00,19.79,19.83,19.78,19.81,130800.0,12.4023,12.4274,12.3961,12.4149,130800.0
2008-07-02 13:50:00,19.8,19.82,19.78,19.8,211200.0,12.4086,12.4211,12.3961,12.4086,211200.0
2008-07-02 14:00:00,19.81,19.81,19.77,19.79,108200.0,12.4149,12.4149,12.3898,12.4023,108200.0
2008-07-02 14:10:00,19.78,19.84,19.76,19.82,161300.0,12.3961,12.4337,12.3835,12.4211,161300.0
2008-07-02 14:20:00,19.83,19.84,19.71,19.71,207100.0,12.4274,12.4337,12.3522,12.3522,207100.0
2008-07-02 14:30:00,19.71,19.76,19.7,19.73,173000.0,12.3522,12.3835,12.3459,12.3647,173000.0
2008-07-02 14:40:00,19.73,19.79,19.7,19.76,136100.0,12.3647,12.4023,12.3459,12.3835,136100.0
2008-07-02 14:50:00,19.75,19.76,19.69,19.73,99400.0,12.3773,12.3835,12.3397,12.3647,99400.0
2008-07-02 15:00:00,19.73,19.76,19.69,19.69,103600.0,12.3647,12.3835,12.3397,12.3397,103600.0
2008-07-02 15:10:00,19.68,19.77,19.67,19.72,178600.0,12.3334,12.3898,12.3271,12.3585,178600.0
2008-07-02 15:20:00,19.71,19.77,19.69,19.71,120400.0,12.3522,12.3898,12.3397,12.3522,120400.0
2008-07-02 15:30:00,19.71,19.71,19.6,19.62,297700.0,12.3522,12.3522,12.2833,12.2958,297700.0
2008-07-02 15:40:00,19.62,19.62,19.49,19.53,651100.0,12.2958,12.2958,12.2143,12.2394,651100.0
2008-07-02 15:50:00,19.52,19.53,19.38,19.44,988600.0,12.2331,12.2394,12.1454,12.183,988600.0
2008-07-03 09:30:00,19.55,19.72,19.52,19.58,100300.0,12.2519,12.3585,12.2331,12.2707,100300.0
2008-07-03 09:40:00,19.58,19.63,19.43,19.56,187600.0,12.2707,12.3021,12.1767,12.2582,187600.0
2008-07-03 09:50:00,19.56,19.62,19.44,19.46,181200.0,12.2582,12.2958,12.183,12.1955,181200.0
2008-07-03 10:00:00,19.46,19.55,19.32,19.45,158400.0,12.1955,12.2519,12.1078,12.1892,158400.0
2008-07-03 10:10:00,19.44,19.45,19.28,19.44,138000.0,12.183,12.1892,12.0827,12.183,138000.0
2008-07-03 10:20:00,19.44,19.49,19.37,19.48,129900.0,12.183,12.2143,12.1391,12.208,129900.0
2008-07-03 10:30:00,19.48,19.61,19.46,19.57,209600.0,12.208,12.2895,12.1955,12.2645,209600.0
2008-07-03 10:40:00,19.57,19.6,19.5,19.52,340800.0,12.2645,12.2833,12.2206,12.2331,340800.0
2008-07-03 10:50:00,19.52,19.56,19.42,19.44,250800.0,12.2331,12.2582,12.1704,12.183,250800.0
2008-07-03 11:00:00,19.44,19.54,19.44,19.5,239700.0,12.183,12.2457,12.183,12.2206,239700.0
2008-07-03 11:10:00,19.5,19.51,19.47,19.49,233400.0,12.2206,12.2268,12.2018,12.2143,233400.0
2008-07-03 11:20:00,19.5,19.56,19.47,19.56,137000.0,12.2206,12.2582,12.2018,12.2582,137000.0
2008-07-03 11:30:00,19.56,19.57,19.46,19.49,165900.0,12.2582,12.2645,12.1955,12.2143,165900.0
2008-07-03 11:40:00,19.49,19.51,19.45,19.5,171300.0,12.2143,12.2268,12.1892,12.2206,171300.0
2008-07-03 11:50:00,19.5,19.53,19.47,19.52,316200.0,12.2206,12.2394,12.2018,12.2331,316200.0
2008-07-03 12:00:00,19.51,19.51,19.42,19.43,107400.0,12.2268,12.2268,12.1704,12.1767,107400.0
2008-07-03 12:10:00,19.43,19.52,19.43,19.49,133100.0,12.1767,12.2331,12.1767,12.2143,133100.0
2008-07-03 12:20:00,19.49,19.52,19.47,19.49,131700.0,12.2143,12.2331,12.2018,12.2143,131700.0
2008-07-03 12:30:00,19.49,19.49,19.4,19.42,271100.0,12.2143,12.2143,12.1579,12.1704,271100.0
2008-07-03 12:40:00,19.42,19.49,19.41,19.48,235000.0,12.1704,12.2143,12.1642,12.208,235000.0
2008-07-03 12:50:00,19.47,19.48,19.38,19.41,372300.0,12.2018,12.208,12.1454,12.1642,372300.0
2008-07-07 09:30:00,19.46,19.61,19.32,19.34,197300.0,12.1955,12.2895,12.1078,12.1203,197300.0
2008-07-07 09:40:00,19.35,19.5,19.3,19.41,300200.0,12.1266,12.2206,12.0952,12.1642,300200.0
2008-07-07 09:50:00,19.41,19.53,19.4,19.43,241800.0,12.1642,12.2394,12.1579,12.1767,241800.0
2008-07-07 10:00:00,19.43,19.45,19.38,19.39,117800.0,12.1767,12.1892,12.1454,12.1516,117800.0
2008-07-07 10:10:00,19.37,19.42,19.26,19.27,96900.0,12.1391,12.1704,12.0702,12.0764,96900.0
2008-07-07 10:20:00,19.27,19.38,19.26,19.34,501300.0,12.0764,12.1454,12.0702,12.1203,501300.0
2008-07-07 10:30:00,19.33,19.33,19.25,19.27,99400.0,12.114,12.114,12.0639,12.0764,99400.0
2008-07-07 10:40:00,19.26,19.27,19.17,19.19,256600.0,12.0702,12.0764,12.0138,12.0263,256600.0
2008-07-07 10:50:00,19.19,19.24,19.17,19.19,204600.0,12.0263,12.0576,12.0138,12.0263,204600.0
2008-07-07 11:00:00,19.19,19.22,19.15,19.19,169600.0,12.0263,12.0451,12.0012,12.0263,169600.0
2008-07-07 11:10:00,19.18,19.22,19.17,19.2,161400.0,12.02,12.0451,12.0138,12.0326,161400.0
2008-07-07 11:20:00,19.2,19.2,19.17,19.19,114600.0,12.0326,12.0326,12.0138,12.0263,114600.0
2008-07-07 11:30:00,19.19,19.2,19.12,19.13,81500.0,12.0263,12.0326,11.9824,11.9887,81500.0
2008-07-07 11:40:00,19.13,19.16,19.1,19.15,137200.0,11.9887,12.0075,11.9699,12.0012,137200.0
2008-07-07 11:50:00,19.15,19.18,19.15,19.18,144300.0,12.0012,12.02,12.0012,12.02,144300.0
2008-07-07 12:00:00,19.18,19.23,19.18,19.22,98900.0,12.02,12.0514,12.02,12.0451,98900.0
2008-07-07 12:10:00,19.22,19.24,19.18,19.19,118200.0,12.0451,12.0576,12.02,12.0263,118200.0
2008-07-07 12:20:00,19.19,19.2,19.07,19.08,170100.0,12.0263,12.0326,11.9511,11.9574,170100.0
2008-07-07 12:30:00,19.08,19.15,19.03,19.11,241000.0,11.9574,12.0012,11.926,11.9762,241000.0
2008-07-07 12:40:00,19.11,19.15,19.09,19.12,99200.0,11.9762,12.0012,11.9636,11.9824,99200.0
2008-07-07 12:50:00,19.12,19.18,19.02,19.04,171400.0,11.9824,12.02,11.9198,11.9323,171400.0
2008-07-07 13:00:00,19.04,19.14,18.99,19.11,342600.0,11.9323,11.995,11.901,11.9762,342600.0
2008-07-07 13:10:00,19.1,19.18,19.1,19.15,199300.0,11.9699,12.02,11.9699,12.0012,199300.0
2008-07-07 13:20:00,19.15,19.18,19.14,19.15,154500.0,12.0012,12.02,11.995,12.0012,154500.0
2008-07-07 13:30:00,19.14,19.2,19.14,19.18,204700.0,11.995,12.0326,11.995,12.02,204700.0
2008-07-07 13:40:00,19.17,19.2,19.16,19.17,124300.0,12.0138,12.0326,12.0075,12.0138,124300.0
2008-07-07 13:50:00,19.17,19.17,19.11,19.13,124100.0,12.0138,12.0138,11.9762,11.9887,124100.0
2008-07-07 14:00:00,19.13,19.18,19.11,19.17,246100.0,11.9887,12.02,11.9762,12.0138,246100.0
2008-07-07 14:10:00,19.17,19.2,19.15,19.16,237400.0,12.0138,12.0326,12.0012,12.0075,237400.0
2008-07-07 14:20:00,19.16,19.2,19.14,19.15,199600.0,12.0075,12.0326,11.995,12.0012,199600.0
2008-07-07 14:30:00,19.15,19.16,19.06,19.07,262600.0,12.0012,12.0075,11.9448,11.9511,262600.0
2008-07-07 14:40:00,19.07,19.11,19.01,19.11,293200.0,11.9511,11.9762,11.9135,11.9762,293200.0
2008-07-07 14:50:00,19.1,19.11,19.08,19.09,156600.0,11.9699,11.9762,11.9574,11.9636,156600.0
2008-07-07 15:00:00,19.1,19.17,19.1,19.15,181100.0,11.9699,12.0138,11.9699,12.0012,181100.0
2008-07-07 15:10:00,19.15,19.2,19.15,19.2,287300.0,12.0012,12.0326,12.0012,12.0326,287300.0
2008-07-07 15:20:00,19.19,19.21,19.15,19.21,315000.0,12.0263,12.0388,12.0012,12.0388,315000.0
2008-07-07 15:30:00,19.21,19.25,19.18,19.25,500500.0,12.0388,12.0639,12.02,12.0639,500500.0
2008-07-07 15:40:00,19.25,19.28,19.18,19.21,291400.0,12.0639,12.0827,12.02,12.0388,291400.0
2008-07-07 15:50:00,19.2,19.26,19.16,19.16,1100000.0,12.0326,12.0702,12.0075,12.0075,1100000.0
2008-07-08 09:30:00,19.22,19.29,19.03,19.19,99200.0,12.0451,12.089,11.926,12.0263,99200.0
2008-07-08 09:40:00,19.2,19.61,19.2,19.42,280400.0,12.0326,12.2895,12.0326,12.1704,280400.0
2008-07-08 09:50:00,19.42,19.64,19.42,19.59,183300.0,12.1704,12.3083,12.1704,12.277,183300.0
2008-07-08 10:00:00,19.59,19.67,19.49,19.66,204400.0,12.277,12.3271,12.2143,12.3209,204400.0
2008-07-08 10:10:00,19.65,19.73,19.6,19.65,180100.0,12.3146,12.3647,12.2833,12.3146,180100.0
2008-07-08 10:20:00,19.64,19.75,19.6,19.74,162400.0,12.3083,12.3773,12.2833,12.371,162400.0
2008-07-08 10:30:00,19.74,19.75,19.65,19.68,183800.0,12.371,12.3773,12.3146,12.3334,183800.0
2008-07-08 10:40:00,19.68,19.75,19.65,19.74,133300.0,12.3334,12.3773,12.3146,12.371,133300.0
2008-07-08 10:50:00,19.74,19.81,19.69,19.79,267900.0,12.371,12.4149,12.3397,12.4023,267900.0
2008-07-08 11:00:00,19.79,19.82,19.74,19.81,208900.0,12.4023,12.4211,12.371,12.4149,208900.0
2008-07-08 11:10:00,19.82,19.84,19.75,19.76,140600.0,12.4211,12.4337,12.3773,12.3835,140600.0
2008-07-08 11:20:00,19.76,19.89,19.75,19.86,176000.0,12.3835,12.465,12.3773,12.4462,176000.0
2008-07-08 11:30:00,19.86,19.86,19.75,19.75,129900.0,12.4462,12.4462,12.3773,12.3773,129900.0
2008-07-08 11:40:00,19.75,19.81,19.74,19.76,111800.0,12.3773,12.4149,12.371,12.3835,111800.0
2008-07-08 11:50:00,19.77,19.79,19.74,19.77,96900.0,12.3898,12.4023,12.371,12.3898,96900.0
2008-07-08 12:00:00,19.77,19.8,19.72,19.75,142700.0,12.3898,12.4086,12.3585,12.3773,142700.0
2008-07-08 12:10:00,19.75,19.78,19.71,19.74,91300.0,12.3773,12.3961,12.3522,12.371,91300.0
2008-07-08 12:20:00,19.74,19.8,19.7,19.79,135700.0,12.371,12.4086,12.3459,12.4023,135700.0
2008-07-08 12:30:00,19.79,19.89,19.77,19.83,202900.0,12.4023,12.465,12.3898,12.4274,202900.0
2008-07-08 12:40:00,19.83,19.85,19.77,19.77,67000.0,12.4274,12.4399,12.3898,12.3898,67000.0
2008-07-08 12:50:00,19.77,19.79,19.76,19.78,72600.0,12.3898,12.4023,12.3835,12.3961,72600.0
2008-07-08 13:00:00,19.77,19.85,19.76,19.82,168900.0,12.3898,12.4399,12.3835,12.4211,168900.0
2008-07-08 13:10:00,19.83,19.84,19.76,19.78,84100.0,12.4274,12.4337,12.3835,12.3961,84100.0
2008-07-08 13:20:00,19.78,19.8,19.74,19.75,144800.0,12.3961,12.4086,12.371,12.3773,144800.0
2008-07-08 13:30:00,19.74,19.76,19.67,19.68,119400.0,12.371,12.3835,12.3271,12.3334,119400.0
2008-07-08 13:40:00,19.69,19.74,19.67,19.7,207000.0,12.3397,12.371,12.3271,12.3459,207000.0
2008-07-08 13:50:00,19.69,19.7,19.65,19.67,131400.0,12.3397,12.3459,12.3146,12.3271,131400.0
2008-07-08 14:00:00,19.67,19.7,19.64,19.69,278000.0,12.3271,12.3459,12.3083,12.3397,278000.0
2008-07-08 14:10:00,19.69,19.72,19.68,19.69,162100.0,12.3397,12.3585,12.3334,12.3397,162100.0
2008-07-08 14:20:00,19.68,19.71,19.66,19.71,218100.0,12.3334,12.3522,12.3209,12.3522,218100.0
2008-07-08 14:30:00,19.71,19.78,19.67,19.78,285400.0,12.3522,12.3961,12.3271,12.3961,285400.0
2008-07-08 14:40:00,19.78,19.94,19.77,19.83,378400.0,12.3961,12.4963,12.3898,12.4274,378400.0
2008-07-08 14:50:00,19.83,19.88,19.8,19.85,271800.0,12.4274,12.4587,12.4086,12.4399,271800.0
2008-07-08 15:00:00,19.85,19.96,19.85,19.96,268400.0,12.4399,12.5089,12.4399,12.5089,268400.0
2008-07-08 15:10:00,19.96,20.0,19.96,19.98,121600.0,12.5089,12.5339,12.5089,12.5214,121600.0
2008-07-08 15:20:00,19.98,20.0,19.93,20.0,127000.0,12.5214,12.5339,12.4901,12.5339,127000.0
2008-07-08 15:30:00,20.0,20.05,19.98,20.04,273600.0,12.5339,12.5653,12.5214,12.559,273600.0
2008-07-08 15:40:00,20.04,20.12,20.04,20.1,213500.0,12.559,12.6091,12.559,12.5966,213500.0
2008-07-08 15:50:00,20.1,20.21,20.09,20.15,597000.0,12.5966,12.6655,12.5903,12.6279,597000.0
2008-07-09 09:30:00,20.13,20.32,20.09,20.22,154300.0,12.6154,12.7345,12.5903,12.6718,154300.0
2008-07-09 09:40:00,20.22,20.39,20.1,20.18,252500.0,12.6718,12.7783,12.5966,12.6467,252500.0
2008-07-09 09:50:00,20.18,20.2,20.06,20.19,193600.0,12.6467,12.6593,12.5715,12.653,193600.0
2008-07-09 10:00:00,20.19,20.23,20.14,20.21,154800.0,12.653,12.6781,12.6217,12.6655,154800.0
2008-07-09 10:10:00,20.22,20.28,20.18,20.27,166200.0,12.6718,12.7094,12.6467,12.7031,166200.0
2008-07-09 10:20:00,20.26,20.42,20.24,20.37,167000.0,12.6969,12.7971,12.6843,12.7658,167000.0
2008-07-09 10:30:00,20.37,20.39,20.25,20.26,148900.0,12.7658,12.7783,12.6906,12.6969,148900.0
2008-07-09 10:40:00,20.26,20.31,20.18,20.26,219300.0,12.6969,12.7282,12.6467,12.6969,219300.0
2008-07-09 10:50:00,20.26,20.32,20.25,20.28,158300.0,12.6969,12.7345,12.6906,12.7094,158300.0
2008-07-09 11:00:00,20.29,20.32,20.25,20.29,192300.0,12.7157,12.7345,12.6906,12.7157,192300.0
2008-07-09 11:10:00,20.29,20.35,20.27,20.35,286800.0,12.7157,12.7533,12.7031,12.7533,286800.0
2008-07-09 11:20:00,20.35,20.39,20.32,20.39,171100.0,12.7533,12.7783,12.7345,12.7783,171100.0
2008-07-09 11:30:00,20.39,20.39,20.32,20.33,126700.0,12.7783,12.7783,12.7345,12.7407,126700.0
2008-07-09 11:40:00,20.33,20.37,20.31,20.34,106300.0,12.7407,12.7658,12.7282,12.747,106300.0
2008-07-09 11:50:00,20.34,20.35,20.29,20.31,94900.0,12.747,12.7533,12.7157,12.7282,94900.0
2008-07-09 12:00:00,20.32,20.33,20.26,20.31,98500.0,12.7345,12.7407,12.6969,12.7282,98500.0
2008-07-09 12:10:00,20.31,20.34,20.29,20.33,101500.0,12.7282,12.747,12.7157,12.7407,101500.0
2008-07-09 12:20:00,20.34,20.39,20.32,20.34,120700.0,12.747,12.7783,12.7345,12.747,120700.0
2008-07-09 12:30:00,20.33,20.39,20.33,20.36,162100.0,12.7407,12.7783,12.7407,12.7595,162100.0
2008-07-09 12:40:00,20.36,20.38,20.29,20.3,102100.0,12.7595,12.7721,12.7157,12.7219,102100.0
2008-07-09 12:50:00,20.3,20.31,20.25,20.25,99800.0,12.7219,12.7282,12.6906,12.6906,99800.0
2008-07-09 13:00:00,20.25,20.26,20.22,20.26,198400.0,12.6906,12.6969,12.6718,12.6969,198400.0
2008-07-09 13:10:00,20.26,20.26,20.23,20.24,193600.0,12.6969,12.6969,12.6781,12.6843,193600.0
2008-07-09 13:20:00,20.24,20.27,20.23,20.27,150700.0,12.6843,12.7031,12.6781,12.7031,150700.0
2008-07-09 13:30:00,20.27,20.3,20.25,20.27,55600.0,12.7031,12.7219,12.6906,12.7031,55600.0
2008-07-09 13:40:00,20.26,20.27,20.22,20.24,50200.0,12.6969,12.7031,12.6718,12.6843,50200.0
2008-07-09 13:50:00,20.24,20.26,20.2,20.25,153900.0,12.6843,12.6969,12.6593,12.6906,153900.0
2008-07-09 14:00:00,20.25,20.28,20.18,20.26,152200.0,12.6906,12.7094,12.6467,12.6969,152200.0
2008-07-09 14:10:00,20.26,20.31,20.25,20.25,104600.0,12.6969,12.7282,12.6906,12.6906,104600.0
2008-07-09 14:20:00,20.25,20.32,20.25,20.31,202100.0,12.6906,12.7345,12.6906,12.7282,202100.0
2008-07-09 14:30:00,20.32,20.33,20.24,20.26,108000.0,12.7345,12.7407,12.6843,12.6969,108000.0
2008-07-09 14:40:00,20.27,20.3,20.24,20.25,222800.0,12.7031,12.7219,12.6843,12.6906,222800.0
2008-07-09 14:50:00,20.25,20.27,20.1,20.15,212500.0,12.6906,12.7031,12.5966,12.6279,212500.0
2008-07-09 15:00:00,20.15,20.18,20.07,20.07,273900.0,12.6279,12.6467,12.5778,12.5778,273900.0
2008-07-09 15:10:00,20.07,20.15,20.06,20.13,149300.0,12.5778,12.6279,12.5715,12.6154,149300.0
2008-07-09 15:20:00,20.14,20.15,20.09,20.11,124400.0,12.6217,12.6279,12.5903,12.6029,124400.0
2008-07-09 15:30:00,20.11,20.14,20.1,20.1,144100.0,12.6029,12.6217,12.5966,12.5966,144100.0
2008-07-09 15:40:00,20.1,20.1,19.99,20.01,414600.0,12.5966,12.5966,12.5277,12.5402,414600.0
2008-07-09 15:50:00,20.0,20.12,20.0,20.05,781900.0,12.5339,12.6091,12.5339,12.5653,781900.0
2008-07-10 09:30:00,19.61,19.9,19.54,19.59,201600.0,12.2895,12.4713,12.2457,12.277,201600.0
2008-07-10 09:40:00,19.6,19.8,19.52,19.57,517600.0,12.2833,12.4086,12.2331,12.2645,517600.0
2008-07-10 09:50:00,19.57,19.59,19.34,19.49,379700.0,12.2645,12.277,12.1203,12.2143,379700.0
2008-07-10 10:00:00,19.49,19.59,19.45,19.52,211800.0,12.2143,12.277,12.1892,12.2331,211800.0
2008-07-10 10:10:00,19.52,19.6,19.31,19.35,316300.0,12.2331,12.2833,12.1015,12.1266,316300.0
2008-07-10 10:20:00,19.36,19.4,19.14,19.16,319500.0,12.1328,12.1579,11.995,12.0075,319500.0
2008-07-10 10:30:00,19.17,19.17,18.99,19.02,803800.0,12.0138,12.0138,11.901,11.9198,803800.0
2008-07-10 10:40:00,19.01,19.15,19.0,19.1,411900.0,11.9135,12.0012,11.9072,11.9699,411900.0
2008-07-10 10:50:00,19.1,19.11,18.89,18.92,413900.0,11.9699,11.9762,11.8383,11.8571,413900.0
2008-07-10 11:00:00,18.92,19.07,18.85,19.04,461100.0,11.8571,11.9511,11.8132,11.9323,461100.0
2008-07-10 11:10:00,19.04,19.09,18.97,18.98,226500.0,11.9323,11.9636,11.8884,11.8947,226500.0
2008-07-10 11:20:00,18.99,19.12,18.99,19.11,252600.0,11.901,11.9824,11.901,11.9762,252600.0
2008-07-10 11:30:00,19.1,19.25,19.08,19.19,230200.0,11.9699,12.0639,11.9574,12.0263,230200.0
2008-07-10 11:40:00,19.2,19.22,19.07,19.07,196900.0,12.0326,12.0451,11.9511,11.9511,196900.0
2008-07-10 11:50:00,19.07,19.12,18.97,19.05,122600.0,11.9511,11.9824,11.8884,11.9386,122600.0
2008-07-10 12:00:00,19.05,19.08,18.98,18.99,215000.0,11.9386,11.9574,11.8947,11.901,215000.0
2008-07-10 12:10:00,18.98,19.15,18.98,19.11,162000.0,11.8947,12.0012,11.8947,11.9762,162000.0
2008-07-10 12:20:00,19.11,19.14,19.06,19.09,120800.0,11.9762,11.995,11.9448,11.9636,120800.0
2008-07-10 12:30:00,19.1,19.12,18.96,19.01,235900.0,11.9699,11.9824,11.8822,11.9135,235900.0
2008-07-10 12:40:00,19.01,19.01,18.97,19.0,120000.0,11.9135,11.9135,11.8884,11.9072,120000.0
2008-07-10 12:50:00,19.0,19.01,18.9,18.98,202600.0,11.9072,11.9135,11.8446,11.8947,202600.0
2008-07-10 13:00:00,18.98,19.02,18.96,19.0,229600.0,11.8947,11.9198,11.8822,11.9072,229600.0
2008-07-10 13:10:00,18.99,19.01,18.95,18.98,141500.0,11.901,11.9135,11.8759,11.8947,141500.0
2008-07-10 13:20:00,18.97,18.99,18.91,18.99,163300.0,11.8884,11.901,11.8508,11.901,163300.0
2008-07-10 13:30:00,18.98,19.11,18.98,19.07,293700.0,11.8947,11.9762,11.8947,11.9511,293700.0
2008-07-10 13:40:00,19.08,19.12,19.0,19.06,344300.0,11.9574,11.9824,11.9072,11.9448,344300.0
2008-07-10 13:50:00,19.07,19.14,19.05,19.05,212100.0,11.9511,11.995,11.9386,11.9386,212100.0
2008-07-10 14:00:00,19.05,19.09,18.98,19.0,178400.0,11.9386,11.9636,11.8947,11.9072,178400.0
2008-07-10 14:10:00,19.0,19.02,18.97,18.97,239600.0,11.9072,11.9198,11.8884,11.8884,239600.0
2008-07-10 14:20:00,18.97,19.01,18.72,18.84,321300.0,11.8884,11.9135,11.7318,11.807,321300.0
2008-07-10 14:30:00,18.84,18.93,18.83,18.87,219500.0,11.807,11.8634,11.8007,11.8258,219500.0
2008-07-10 14:40:00,18.88,18.89,18.69,18.77,155800.0,11.832,11.8383,11.713,11.7631,155800.0
2008-07-10 14:50:00,18.77,18.87,18.76,18.83,225300.0,11.7631,11.8258,11.7568,11.8007,225300.0
2008-07-10 15:00:00,18.84,19.01,18.83,18.94,384800.0,11.807,11.9135,11.8007,11.8696,384800.0
2008-07-10 15:10:00,18.94,19.12,18.91,19.09,378600.0,11.8696,11.9824,11.8508,11.9636,378600.0
2008-07-10 15:20:00,19.09,19.09,18.86,18.9,333100.0,11.9636,11.9636,11.8195,11.8446,333100.0
2008-07-10 15:30:00,18.89,19.0,18.88,18.93,291000.0,11.8383,11.9072,11.832,11.8634,291000.0
2008-07-10 15:40:00,18.94,18.94,18.85,18.93,373500.0,11.8696,11.8696,11.8132,11.8634,373500.0
2008-07-10 15:50:00,18.93,19.0,18.87,18.97,560000.0,11.8634,11.9072,11.8258,11.8884,560000.0
2008-07-11 09:30:00,18.86,19.3,18.13,18.58,297400.0,11.8195,12.0952,11.362,11.644,297400.0
2008-07-11 09:40:00,18.62,19.25,18.49,19.12,383800.0,11.6691,12.0639,11.5876,11.9824,383800.0
2008-07-11 09:50:00,19.12,19.16,18.91,18.97,262100.0,11.9824,12.0075,11.8508,11.8884,262100.0
2008-07-11 10:00:00,18.96,19.13,18.92,19.13,263600.0,11.8822,11.9887,11.8571,11.9887,263600.0
2008-07-11 10:10:00,19.13,19.14,18.99,19.04,144400.0,11.9887,11.995,11.901,11.9323,144400.0
2008-07-11 10:20:00,19.05,19.11,18.81,18.86,274200.0,11.9386,11.9762,11.7882,11.8195,274200.0
2008-07-11 10:30:00,18.86,18.88,18.71,18.85,250700.0,11.8195,11.832,11.7255,11.8132,250700.0
2008-07-11 10:40:00,18.86,19.05,18.85,19.03,180700.0,11.8195,11.9386,11.8132,11.926,180700.0
2008-07-11 10:50:00,19.03,19.09,18.96,18.96,164400.0,11.926,11.9636,11.8822,11.8822,164400.0
2008-07-11 11:00:00,18.95,19.03,18.91,18.96,84400.0,11.8759,11.926,11.8508,11.8822,84400.0
2008-07-11 11:10:00,18.96,18.98,18.81,18.89,116700.0,11.8822,11.8947,11.7882,11.8383,116700.0
2008-07-11 11:20:00,18.89,18.91,18.7,18.72,106800.0,11.8383,11.8508,11.7192,11.7318,106800.0
2008-07-11 11:30:00,18.71,18.78,18.63,18.71,182200.0,11.7255,11.7694,11.6754,11.7255,182200.0
2008-07-11 11:40:00,18.71,18.84,18.71,18.78,97000.0,11.7255,11.807,11.7255,11.7694,97000.0
2008-07-11 11:50:00,18.78,18.83,18.72,18.82,60200.0,11.7694,11.8007,11.7318,11.7944,60200.0
2008-07-11 12:00:00,18.83,18.84,18.76,18.78,79800.0,11.8007,11.807,11.7568,11.7694,79800.0
2008-07-11 12:10:00,18.77,18.83,18.75,18.81,90800.0,11.7631,11.8007,11.7506,11.7882,90800.0
2008-07-11 12:20:00,18.8,18.92,18.78,18.92,122100.0,11.7819,11.8571,11.7694,11.8571,122100.0
2008-07-11 12:30:00,18.91,18.95,18.87,18.92,134800.0,11.8508,11.8759,11.8258,11.8571,134800.0
2008-07-11 12:40:00,18.92,18.96,18.9,18.95,127700.0,11.8571,11.8822,11.8446,11.8759,127700.0
2008-07-11 12:50:00,18.96,19.0,18.93,18.97,107600.0,11.8822,11.9072,11.8634,11.8884,107600.0
2008-07-11 13:00:00,18.97,18.97,18.92,18.97,163600.0,11.8884,11.8884,11.8571,11.8884,163600.0
2008-07-11 13:10:00,18.96,19.02,18.94,19.01,407800.0,11.8822,11.9198,11.8696,11.9135,407800.0
2008-07-11 13:20:00,19.01,19.05,18.96,18.97,135700.0,11.9135,11.9386,11.8822,11.8884,135700.0
2008-07-11 13:30:00,18.98,19.1,18.94,19.1,175500.0,11.8947,11.9699,11.8696,11.9699,175500.0
2008-07-11 13:40:00,19.09,19.13,19.07,19.07,153200.0,11.9636,11.9887,11.9511,11.9511,153200.0
2008-07-11 13:50:00,19.07,19.11,19.03,19.11,146800.0,11.9511,11.9762,11.926,11.9762,146800.0
2008-07-11 14:00:00,19.12,19.16,19.05,19.13,242400.0,11.9824,12.0075,11.9386,11.9887,242400.0
2008-07-11 14:10:00,19.14,19.16,19.09,19.13,165300.0,11.995,12.0075,11.9636,11.9887,165300.0
2008-07-11 14:20:00,19.13,19.13,18.97,19.02,175100.0,11.9887,11.9887,11.8884,11.9198,175100.0
2008-07-11 14:30:00,19.02,19.06,18.93,19.0,143300.0,11.9198,11.9448,11.8634,11.9072,143300.0
2008-07-11 14:40:00,18.99,19.14,18.95,19.14,169800.0,11.901,11.995,11.8759,11.995,169800.0
2008-07-11 14:50:00,19.14,19.2,19.0,19.2,269500.0,11.995,12.0326,11.9072,12.0326,269500.0
2008-07-11 15:00:00,19.2,19.34,18.99,19.07,310400.0,12.0326,12.1203,11.901,11.9511,310400.0
2008-07-11 15:10:00,19.08,19.14,18.95,18.97,172200.0,11.9574,11.995,11.8759,11.8884,172200.0
2008-07-11 15:20:00,18.97,19.06,18.87,18.93,307800.0,11.8884,11.9448,11.8258,11.8634,307800.0
2008-07-11 15:30:00,18.94,18.96,18.85,18.91,200100.0,11.8696,11.8822,11.8132,11.8508,200100.0
2008-07-11 15:40:00,18.92,18.92,18.76,18.8,307300.0,11.8571,11.8571,11.7568,11.7819,307300.0
2008-07-11 15:50:00,18.8,18.92,18.79,18.9,354900.0,11.7819,11.8571,11.7756,11.8446,354900.0
2008-07-14 09:30:00,19.04,19.19,18.99,19.06,91000.0,11.9323,12.0263,11.901,11.9448,91000.0
2008-07-14 09:40:00,19.05,19.1,18.69,18.81,221400.0,11.9386,11.9699,11.713,11.7882,221400.0
2008-07-14 09:50:00,18.8,18.9,18.54,18.61,258500.0,11.7819,11.8446,11.619,11.6628,258500.0
2008-07-14 10:00:00,18.61,18.69,18.43,18.62,332600.0,11.6628,11.713,11.55,11.6691,332600.0
2008-07-14 10:10:00,18.62,18.7,18.49,18.56,195700.0,11.6691,11.7192,11.5876,11.6315,195700.0
2008-07-14 10:20:00,18.55,18.57,18.36,18.48,193900.0,11.6252,11.6378,11.5061,11.5814,193900.0
2008-07-14 10:30:00,18.48,18.53,18.39,18.49,154700.0,11.5814,11.6127,11.5249,11.5876,154700.0
2008-07-14 10:40:00,18.49,18.51,18.38,18.5,156300.0,11.5876,11.6002,11.5187,11.5939,156300.0
2008-07-14 10:50:00,18.49,18.64,18.46,18.64,144500.0,11.5876,11.6816,11.5688,11.6816,144500.0
2008-07-14 11:00:00,18.63,18.7,18.62,18.65,355300.0,11.6754,11.7192,11.6691,11.6879,355300.0
2008-07-14 11:10:00,18.65,18.68,18.57,18.64,182400.0,11.6879,11.7067,11.6378,11.6816,182400.0
2008-07-14 11:20:00,18.65,18.67,18.56,18.61,307000.0,11.6879,11.7004,11.6315,11.6628,307000.0
2008-07-14 11:30:00,18.61,18.65,18.55,18.59,118600.0,11.6628,11.6879,11.6252,11.6503,118600.0
2008-07-14 11:40:00,18.58,18.64,18.54,18.55,173000.0,11.644,11.6816,11.619,11.6252,173000.0
2008-07-14 11:50:00,18.56,18.56,18.37,18.46,412600.0,11.6315,11.6315,11.5124,11.5688,412600.0
2008-07-14 12:00:00,18.46,18.51,18.37,18.44,210900.0,11.5688,11.6002,11.5124,11.5563,210900.0
2008-07-14 12:10:00,18.45,18.51,18.42,18.5,147100.0,11.5626,11.6002,11.5438,11.5939,147100.0
2008-07-14 12:20:00,18.5,18.52,18.47,18.52,83600.0,11.5939,11.6064,11.5751,11.6064,83600.0
2008-07-14 12:30:00,18.51,18.52,18.47,18.49,137400.0,11.6002,11.6064,11.5751,11.5876,137400.0
2008-07-14 12:40:00,18.5,18.52,18.47,18.5,144200.0,11.5939,11.6064,11.5751,11.5939,144200.0
2008-07-14 12:50:00,18.51,18.56,18.45,18.5,147700.0,11.6002,11.6315,11.5626,11.5939,147700.0
2008-07-14 13:00:00,18.49,18.52,18.47,18.49,135400.0,11.5876,11.6064,11.5751,11.5876,135400.0
2008-07-14 13:10:00,18.5,18.53,18.43,18.51,79500.0,11.5939,11.6127,11.55,11.6002,79500.0
2008-07-14 13:20:00,18.5,18.51,18.46,18.48,83200.0,11.5939,11.6002,11.5688,11.5814,83200.0
2008-07-14 13:30:00,18.48,18.5,18.42,18.48,84400.0,11.5814,11.5939,11.5438,11.5814,84400.0
2008-07-14 13:40:00,18.48,18.5,18.44,18.47,137200.0,11.5814,11.5939,11.5563,11.5751,137200.0
2008-07-14 13:50:00,18.47,18.47,18.41,18.43,92900.0,11.5751,11.5751,11.5375,11.55,92900.0
2008-07-14 14:00:00,18.44,18.47,18.41,18.44,75400.0,11.5563,11.5751,11.5375,11.5563,75400.0
2008-07-14 14:10:00,18.43,18.44,18.39,18.4,112900.0,11.55,11.5563,11.5249,11.5312,112900.0
2008-07-14 14:20:00,18.4,18.44,18.39,18.39,76700.0,11.5312,11.5563,11.5249,11.5249,76700.0
2008-07-14 14:30:00,18.4,18.46,18.39,18.4,75800.0,11.5312,11.5688,11.5249,11.5312,75800.0
2008-07-14 14:40:00,18.4,18.41,18.3,18.34,99900.0,11.5312,11.5375,11.4685,11.4936,99900.0
2008-07-14 14:50:00,18.33,18.4,18.32,18.4,240000.0,11.4873,11.5312,11.4811,11.5312,240000.0
2008-07-14 15:00:00,18.4,18.42,18.38,18.39,271200.0,11.5312,11.5438,11.5187,11.5249,271200.0
2008-07-14 15:10:00,18.4,18.51,18.4,18.51,178900.0,11.5312,11.6002,11.5312,11.6002,178900.0
2008-07-14 15:20:00,18.51,18.64,18.49,18.6,275700.0,11.6002,11.6816,11.5876,11.6566,275700.0
2008-07-14 15:30:00,18.6,18.66,18.55,18.57,174000.0,11.6566,11.6942,11.6252,11.6378,174000.0
2008-07-14 15:40:00,18.57,18.58,18.49,18.53,279800.0,11.6378,11.644,11.5876,11.6127,279800.0
2008-07-14 15:50:00,18.53,18.54,18.42,18.44,608500.0,11.6127,11.619,11.5438,11.5563,608500.0
2008-07-15 09:30:00,18.53,18.55,18.27,18.44,184000.0,11.6127,11.6252,11.4497,11.5563,184000.0
2008-07-15 09:40:00,18.44,18.49,18.18,18.22,243500.0,11.5563,11.5876,11.3933,11.4184,243500.0
2008-07-15 09:50:00,18.22,18.24,18.03,18.1,315200.0,11.4184,11.4309,11.2993,11.3432,315200.0
2008-07-15 10:00:00,18.1,18.12,17.92,18.12,380400.0,11.3432,11.3557,11.2304,11.3557,380400.0
2008-07-15 10:10:00,18.12,18.15,18.03,18.06,204200.0,11.3557,11.3745,11.2993,11.3181,204200.0
2008-07-15 10:20:00,18.07,18.1,18.0,18.05,204300.0,11.3244,11.3432,11.2805,11.3119,204300.0
2008-07-15 10:30:00,18.05,18.06,17.98,18.04,166500.0,11.3119,11.3181,11.268,11.3056,166500.0
2008-07-15 10:40:00,18.04,18.22,18.04,18.21,300300.0,11.3056,11.4184,11.3056,11.4121,300300.0
2008-07-15 10:50:00,18.21,18.3,18.18,18.23,280200.0,11.4121,11.4685,11.3933,11.4247,280200.0
2008-07-15 11:00:00,18.24,18.69,18.23,18.68,426900.0,11.4309,11.713,11.4247,11.7067,426900.0
2008-07-15 11:10:00,18.67,18.68,18.49,18.62,232200.0,11.7004,11.7067,11.5876,11.6691,232200.0
2008-07-15 11:20:00,18.62,18.65,18.52,18.56,218000.0,11.6691,11.6879,11.6064,11.6315,218000.0
2008-07-15 11:30:00,18.55,18.57,18.49,18.54,163900.0,11.6252,11.6378,11.5876,11.619,163900.0
2008-07-15 11:40:00,18.53,18.58,18.5,18.52,116500.0,11.6127,11.644,11.5939,11.6064,116500.0
2008-07-15 11:50:00,18.53,18.94,18.51,18.86,357200.0,11.6127,11.8696,11.6002,11.8195,357200.0
2008-07-15 12:00:00,18.85,18.86,18.63,18.63,276900.0,11.8132,11.8195,11.6754,11.6754,276900.0
2008-07-15 12:10:00,18.63,18.75,18.63,18.74,227800.0,11.6754,11.7506,11.6754,11.7443,227800.0
2008-07-15 12:20:00,18.75,18.82,18.69,18.71,201200.0,11.7506,11.7944,11.713,11.7255,201200.0
2008-07-15 12:30:00,18.72,18.77,18.66,18.71,133400.0,11.7318,11.7631,11.6942,11.7255,133400.0
2008-07-15 12:40:00,18.71,18.78,18.69,18.69,129600.0,11.7255,11.7694,11.713,11.713,129600.0
2008-07-15 12:50:00,18.68,18.76,18.65,18.76,110800.0,11.7067,11.7568,11.6879,11.7568,110800.0
2008-07-15 13:00:00,18.76,18.9,18.73,18.88,261600.0,11.7568,11.8446,11.738,11.832,261600.0
2008-07-15 13:10:00,18.88,18.95,18.8,18.8,200800.0,11.832,11.8759,11.7819,11.7819,200800.0
2008-07-15 13:20:00,18.8,18.81,18.64,18.65,311000.0,11.7819,11.7882,11.6816,11.6879,311000.0
2008-07-15 13:30:00,18.65,18.69,18.59,18.65,192900.0,11.6879,11.713,11.6503,11.6879,192900.0
2008-07-15 13:40:00,18.65,18.73,18.65,18.73,88300.0,11.6879,11.738,11.6879,11.738,88300.0
2008-07-15 13:50:00,18.73,18.75,18.68,18.69,98100.0,11.738,11.7506,11.7067,11.713,98100.0
2008-07-15 14:00:00,18.69,18.73,18.59,18.59,110200.0,11.713,11.738,11.6503,11.6503,110200.0
2008-07-15 14:10:00,18.59,18.75,18.59,18.72,173600.0,11.6503,11.7506,11.6503,11.7318,173600.0
2008-07-15 14:20:00,18.72,18.75,18.69,18.71,149500.0,11.7318,11.7506,11.713,11.7255,149500.0
2008-07-15 14:30:00,18.72,18.8,18.7,18.71,104600.0,11.7318,11.7819,11.7192,11.7255,104600.0
2008-07-15 14:40:00,18.71,18.75,18.68,18.75,67700.0,11.7255,11.7506,11.7067,11.7506,67700.0
2008-07-15 14:50:00,18.75,18.78,18.7,18.77,161000.0,11.7506,11.7694,11.7192,11.7631,161000.0
2008-07-15 15:00:00,18.76,18.85,18.71,18.74,214500.0,11.7568,11.8132,11.7255,11.7443,214500.0
2008-07-15 15:10:00,18.74,18.77,18.58,18.65,134600.0,11.7443,11.7631,11.644,11.6879,134600.0
2008-07-15 15:20:00,18.65,18.67,18.49,18.49,148200.0,11.6879,11.7004,11.5876,11.5876,148200.0
2008-07-15 15:30:00,18.49,18.57,18.44,18.44,334800.0,11.5876,11.6378,11.5563,11.5563,334800.0
2008-07-15 15:40:00,18.45,18.46,18.41,18.45,271400.0,11.5626,11.5688,11.5375,11.5626,271400.0
2008-07-15 15:50:00,18.46,18.46,18.32,18.36,718700.0,11.5688,11.5688,11.4811,11.5061,718700.0
2008-07-16 09:30:00,18.4,18.69,17.98,18.16,156400.0,11.5312,11.713,11.268,11.3808,156400.0
2008-07-16 09:40:00,18.16,18.2,18.02,18.14,141400.0,11.3808,11.4059,11.2931,11.3683,141400.0
2008-07-16 09:50:00,18.14,18.48,18.13,18.32,189600.0,11.3683,11.5814,11.362,11.4811,189600.0
2008-07-16 10:00:00,18.32,18.4,18.21,18.26,208200.0,11.4811,11.5312,11.4121,11.4435,208200.0
2008-07-16 10:10:00,18.27,18.27,18.16,18.2,141600.0,11.4497,11.4497,11.3808,11.4059,141600.0
2008-07-16 10:20:00,18.2,18.3,18.2,18.3,258500.0,11.4059,11.4685,11.4059,11.4685,258500.0
2008-07-16 10:30:00,18.3,18.48,18.25,18.48,197800.0,11.4685,11.5814,11.4372,11.5814,197800.0
2008-07-16 10:40:00,18.48,18.53,18.41,18.49,239500.0,11.5814,11.6127,11.5375,11.5876,239500.0
2008-07-16 10:50:00,18.49,18.5,18.38,18.41,144000.0,11.5876,11.5939,11.5187,11.5375,144000.0
2008-07-16 11:00:00,18.42,18.51,18.39,18.46,109500.0,11.5438,11.6002,11.5249,11.5688,109500.0
2008-07-16 11:10:00,18.46,18.49,18.39,18.39,113400.0,11.5688,11.5876,11.5249,11.5249,113400.0
2008-07-16 11:20:00,18.39,18.4,18.33,18.35,144000.0,11.5249,11.5312,11.4873,11.4999,144000.0
2008-07-16 11:30:00,18.35,18.37,18.25,18.26,97200.0,11.4999,11.5124,11.4372,11.4435,97200.0
2008-07-16 11:40:00,18.26,18.28,18.2,18.22,100300.0,11.4435,11.456,11.4059,11.4184,100300.0
2008-07-16 11:50:00,18.21,18.27,18.2,18.27,141600.0,11.4121,11.4497,11.4059,11.4497,141600.0
2008-07-16 12:00:00,18.26,18.3,18.22,18.28,98300.0,11.4435,11.4685,11.4184,11.456,98300.0
2008-07-16 12:10:00,18.29,18.4,18.26,18.4,80400.0,11.4623,11.5312,11.4435,11.5312,80400.0
2008-07-16 12:20:00,18.4,18.43,18.34,18.42,82900.0,11.5312,11.55,11.4936,11.5438,82900.0
2008-07-16 12:30:00,18.42,18.44,18.39,18.39,75400.0,11.5438,11.5563,11.5249,11.5249,75400.0
2008-07-16 12:40:00,18.38,18.41,18.34,18.35,82600.0,11.5187,11.5375,11.4936,11.4999,82600.0
2008-07-16 12:50:00,18.36,18.39,18.34,18.38,44600.0,11.5061,11.5249,11.4936,11.5187,44600.0
2008-07-16 13:00:00,18.37,18.45,18.36,18.43,104600.0,11.5124,11.5626,11.5061,11.55,104600.0
2008-07-16 13:10:00,18.44,18.44,18.37,18.39,85900.0,11.5563,11.5563,11.5124,11.5249,85900.0
2008-07-16 13:20:00,18.39,18.44,18.38,18.39,66200.0,11.5249,11.5563,11.5187,11.5249,66200.0
2008-07-16 13:30:00,18.4,18.44,18.4,18.41,80800.0,11.5312,11.5563,11.5312,11.5375,80800.0
2008-07-16 13:40:00,18.4,18.42,18.32,18.35,80100.0,11.5312,11.5438,11.4811,11.4999,80100.0
2008-07-16 13:50:00,18.35,18.41,18.33,18.4,81300.0,11.4999,11.5375,11.4873,11.5312,81300.0
2008-07-16 14:00:00,18.4,18.4,18.3,18.3,176400.0,11.5312,11.5312,11.4685,11.4685,176400.0
2008-07-16 14:10:00,18.3,18.47,18.3,18.46,184200.0,11.4685,11.5751,11.4685,11.5688,184200.0
2008-07-16 14:20:00,18.46,18.49,18.43,18.48,152200.0,11.5688,11.5876,11.55,11.5814,152200.0
2008-07-16 14:30:00,18.49,18.5,18.45,18.47,197600.0,11.5876,11.5939,11.5626,11.5751,197600.0
2008-07-16 14:40:00,18.47,18.49,18.42,18.44,208400.0,11.5751,11.5876,11.5438,11.5563,208400.0
2008-07-16 14:50:00,18.45,18.55,18.44,18.52,180300.0,11.5626,11.6252,11.5563,11.6064,180300.0
2008-07-16 15:00:00,18.52,18.62,18.51,18.56,277700.0,11.6064,11.6691,11.6002,11.6315,277700.0
2008-07-16 15:10:00,18.56,18.61,18.53,18.61,240100.0,11.6315,11.6628,11.6127,11.6628,240100.0
2008-07-16 15:20:00,18.61,18.66,18.6,18.65,145300.0,11.6628,11.6942,11.6566,11.6879,145300.0
2008-07-16 15:30:00,18.65,18.79,18.65,18.79,246400.0,11.6879,11.7756,11.6879,11.7756,246400.0
2008-07-16 15:40:00,18.78,18.86,18.78,18.85,435000.0,11.7694,11.8195,11.7694,11.8132,435000.0
2008-07-16 15:50:00,18.85,18.99,18.84,18.96,703700.0,11.8132,11.901,11.807,11.8822,703700.0
2008-07-17 09:30:00,19.14,19.24,18.95,19.1,167700.0,11.995,12.0576,11.8759,11.9699,167700.0
2008-07-17 09:40:00,19.1,19.54,19.07,19.12,226900.0,11.9699,12.2457,11.9511,11.9824,226900.0
2008-07-17 09:50:00,19.12,19.25,19.0,19.02,157300.0,11.9824,12.0639,11.9072,11.9198,157300.0
2008-07-17 10:00:00,19.0,19.2,18.82,19.01,259900.0,11.9072,12.0326,11.7944,11.9135,259900.0
2008-07-17 10:10:00,19.02,19.19,18.96,19.17,173900.0,11.9198,12.0263,11.8822,12.0138,173900.0
2008-07-17 10:20:00,19.17,19.19,18.98,19.04,236500.0,12.0138,12.0263,11.8947,11.9323,236500.0
2008-07-17 10:30:00,19.05,19.11,18.96,19.05,135000.0,11.9386,11.9762,11.8822,11.9386,135000.0
2008-07-17 10:40:00,19.04,19.04,18.87,18.98,112000.0,11.9323,11.9323,11.8258,11.8947,112000.0
2008-07-17 10:50:00,18.98,18.99,18.86,18.87,94400.0,11.8947,11.901,11.8195,11.8258,94400.0
2008-07-17 11:00:00,18.87,18.9,18.66,18.79,221200.0,11.8258,11.8446,11.6942,11.7756,221200.0
2008-07-17 11:10:00,18.8,18.95,18.72,18.88,196500.0,11.7819,11.8759,11.7318,11.832,196500.0
2008-07-17 11:20:00,18.89,19.07,18.83,19.0,116800.0,11.8383,11.9511,11.8007,11.9072,116800.0
2008-07-17 11:30:00,19.0,19.02,18.92,18.99,69900.0,11.9072,11.9198,11.8571,11.901,69900.0
2008-07-17 11:40:00,19.0,19.11,19.0,19.03,80400.0,11.9072,11.9762,11.9072,11.926,80400.0
2008-07-17 11:50:00,19.03,19.07,18.99,18.99,120000.0,11.926,11.9511,11.901,11.901,120000.0
2008-07-17 12:00:00,18.99,18.99,18.89,18.9,108500.0,11.901,11.901,11.8383,11.8446,108500.0
2008-07-17 12:10:00,18.9,18.93,18.82,18.86,88200.0,11.8446,11.8634,11.7944,11.8195,88200.0
2008-07-17 12:20:00,18.86,18.89,18.85,18.87,72700.0,11.8195,11.8383,11.8132,11.8258,72700.0
2008-07-17 12:30:00,18.87,18.87,18.82,18.82,58600.0,11.8258,11.8258,11.7944,11.7944,58600.0
2008-07-17 12:40:00,18.82,18.93,18.81,18.93,67100.0,11.7944,11.8634,11.7882,11.8634,67100.0
2008-07-17 12:50:00,18.93,19.04,18.92,18.97,70400.0,11.8634,11.9323,11.8571,11.8884,70400.0
2008-07-17 13:00:00,18.97,19.01,18.93,19.0,99800.0,11.8884,11.9135,11.8634,11.9072,99800.0
2008-07-17 13:10:00,19.0,19.16,18.97,19.13,239300.0,11.9072,12.0075,11.8884,11.9887,239300.0
2008-07-17 13:20:00,19.13,19.14,19.01,19.04,102100.0,11.9887,11.995,11.9135,11.9323,102100.0
2008-07-17 13:30:00,19.04,19.19,19.04,19.15,148700.0,11.9323,12.0263,11.9323,12.0012,148700.0
2008-07-17 13:40:00,19.14,19.25,19.12,19.2,131500.0,11.995,12.0639,11.9824,12.0326,131500.0
2008-07-17 13:50:00,19.21,19.23,19.04,19.07,156900.0,12.0388,12.0514,11.9323,11.9511,156900.0
2008-07-17 14:00:00,19.08,19.18,19.04,19.17,158300.0,11.9574,12.02,11.9323,12.0138,158300.0
2008-07-17 14:10:00,19.17,19.2,19.08,19.13,124400.0,12.0138,12.0326,11.9574,11.9887,124400.0
2008-07-17 14:20:00,19.14,19.27,19.14,19.24,101100.0,11.995,12.0764,11.995,12.0576,101100.0
2008-07-17 14:30:00,19.24,19.24,19.02,19.05,222600.0,12.0576,12.0576,11.9198,11.9386,222600.0
2008-07-17 14:40:00,19.05,19.07,18.95,19.0,180300.0,11.9386,11.9511,11.8759,11.9072,180300.0
2008-07-17 14:50:00,19.0,19.06,18.92,18.95,185700.0,11.9072,11.9448,11.8571,11.8759,185700.0
2008-07-17 15:00:00,18.96,19.06,18.96,19.0,196600.0,11.8822,11.9448,11.8822,11.9072,196600.0
2008-07-17 15:10:00,18.99,19.06,18.97,19.04,277300.0,11.901,11.9448,11.8884,11.9323,277300.0
2008-07-17 15:20:00,19.04,19.12,19.04,19.08,176500.0,11.9323,11.9824,11.9323,11.9574,176500.0
2008-07-17 15:30:00,19.09,19.14,18.96,18.98,215800.0,11.9636,11.995,11.8822,11.8947,215800.0
2008-07-17 15:40:00,18.99,19.18,18.98,19.16,349200.0,11.901,12.02,11.8947,12.0075,349200.0
2008-07-17 15:50:00,19.16,19.19,19.09,19.1,448700.0,12.0075,12.0263,11.9636,11.9699,448700.0
2008-07-18 09:30:00,19.15,19.36,18.03,19.12,1055500.0,12.0012,12.1328,11.2993,11.9824,1055500.0
2008-07-18 09:40:00,19.11,19.22,19.02,19.19,218800.0,11.9762,12.0451,11.9198,12.0263,218800.0
2008-07-18 09:50:00,19.19,19.25,19.11,19.2,171200.0,12.0263,12.0639,11.9762,12.0326,171200.0
2008-07-18 10:00:00,19.21,19.24,19.11,19.2,193200.0,12.0388,12.0576,11.9762,12.0326,193200.0
2008-07-18 10:10:00,19.21,19.26,19.16,19.19,163900.0,12.0388,12.0702,12.0075,12.0263,163900.0
2008-07-18 10:20:00,19.18,19.24,19.16,19.22,200700.0,12.02,12.0576,12.0075,12.0451,200700.0
2008-07-18 10:30:00,19.22,19.26,19.17,19.19,148300.0,12.0451,12.0702,12.0138,12.0263,148300.0
2008-07-18 10:40:00,19.18,19.31,19.17,19.29,171700.0,12.02,12.1015,12.0138,12.089,171700.0
2008-07-18 10:50:00,19.29,19.32,19.24,19.28,152000.0,12.089,12.1078,12.0576,12.0827,152000.0
2008-07-18 11:00:00,19.29,19.33,19.28,19.31,115500.0,12.089,12.114,12.0827,12.1015,115500.0
2008-07-18 11:10:00,19.31,19.4,19.31,19.36,152700.0,12.1015,12.1579,12.1015,12.1328,152700.0
2008-07-18 11:20:00,19.37,19.4,19.33,19.36,169300.0,12.1391,12.1579,12.114,12.1328,169300.0
2008-07-18 11:30:00,19.35,19.38,19.34,19.37,133600.0,12.1266,12.1454,12.1203,12.1391,133600.0
2008-07-18 11:40:00,19.36,19.41,19.34,19.34,99300.0,12.1328,12.1642,12.1203,12.1203,99300.0
2008-07-18 11:50:00,19.34,19.37,19.34,19.35,111800.0,12.1203,12.1391,12.1203,12.1266,111800.0
2008-07-18 12:00:00,19.35,19.35,19.32,19.34,129600.0,12.1266,12.1266,12.1078,12.1203,129600.0
2008-07-18 12:10:00,19.33,19.36,19.32,19.33,119100.0,12.114,12.1328,12.1078,12.114,119100.0
2008-07-18 12:20:00,19.33,19.36,19.32,19.33,179300.0,12.114,12.1328,12.1078,12.114,179300.0
2008-07-18 12:30:00,19.33,19.37,19.33,19.34,248900.0,12.114,12.1391,12.114,12.1203,248900.0
2008-07-18 12:40:00,19.34,19.37,19.32,19.36,95900.0,12.1203,12.1391,12.1078,12.1328,95900.0
2008-07-18 12:50:00,19.36,19.37,19.34,19.37,116600.0,12.1328,12.1391,12.1203,12.1391,116600.0
2008-07-18 13:00:00,19.36,19.4,19.34,19.36,228200.0,12.1328,12.1579,12.1203,12.1328,228200.0
2008-07-18 13:10:00,19.37,19.43,19.35,19.39,134200.0,12.1391,12.1767,12.1266,12.1516,134200.0
2008-07-18 13:20:00,19.39,19.48,19.39,19.47,86500.0,12.1516,12.208,12.1516,12.2018,86500.0
2008-07-18 13:30:00,19.46,19.47,19.4,19.42,80700.0,12.1955,12.2018,12.1579,12.1704,80700.0
2008-07-18 13:40:00,19.43,19.46,19.4,19.42,72800.0,12.1767,12.1955,12.1579,12.1704,72800.0
2008-07-18 13:50:00,19.42,19.44,19.4,19.4,164300.0,12.1704,12.183,12.1579,12.1579,164300.0
2008-07-18 14:00:00,19.4,19.43,19.4,19.41,134100.0,12.1579,12.1767,12.1579,12.1642,134100.0
2008-07-18 14:10:00,19.41,19.49,19.41,19.45,94100.0,12.1642,12.2143,12.1642,12.1892,94100.0
2008-07-18 14:20:00,19.45,19.48,19.45,19.45,148600.0,12.1892,12.208,12.1892,12.1892,148600.0
2008-07-18 14:30:00,19.45,19.47,19.45,19.45,199300.0,12.1892,12.2018,12.1892,12.1892,199300.0
2008-07-18 14:40:00,19.45,19.47,19.41,19.41,197100.0,12.1892,12.2018,12.1642,12.1642,197100.0
2008-07-18 14:50:00,19.42,19.44,19.34,19.35,149600.0,12.1704,12.183,12.1203,12.1266,149600.0
2008-07-18 15:00:00,19.35,19.35,19.3,19.33,129900.0,12.1266,12.1266,12.0952,12.114,129900.0
2008-07-18 15:10:00,19.33,19.42,19.32,19.38,119900.0,12.114,12.1704,12.1078,12.1454,119900.0
2008-07-18 15:20:00,19.39,19.43,19.38,19.39,120700.0,12.1516,12.1767,12.1454,12.1516,120700.0
2008-07-18 15:30:00,19.39,19.49,19.39,19.47,114500.0,12.1516,12.2143,12.1516,12.2018,114500.0
2008-07-18 15:40:00,19.47,19.6,19.47,19.58,244600.0,12.2018,12.2833,12.2018,12.2707,244600.0
2008-07-18 15:50:00,19.59,19.6,19.55,19.56,374200.0,12.277,12.2833,12.2519,12.2582,374200.0
2008-07-21 09:30:00,19.38,19.42,19.23,19.24,112000.0,12.1454,12.1704,12.0514,12.0576,112000.0
2008-07-21 09:40:00,19.24,19.42,19.2,19.36,114300.0,12.0576,12.1704,12.0326,12.1328,114300.0
2008-07-21 09:50:00,19.36,19.37,19.14,19.25,192400.0,12.1328,12.1391,11.995,12.0639,192400.0
2008-07-21 10:00:00,19.27,19.29,19.04,19.08,183500.0,12.0764,12.089,11.9323,11.9574,183500.0
2008-07-21 10:10:00,19.08,19.15,19.06,19.1,105000.0,11.9574,12.0012,11.9448,11.9699,105000.0
2008-07-21 10:20:00,19.1,19.15,19.07,19.11,264300.0,11.9699,12.0012,11.9511,11.9762,264300.0
2008-07-21 10:30:00,19.11,19.11,19.02,19.11,142700.0,11.9762,11.9762,11.9198,11.9762,142700.0
2008-07-21 10:40:00,19.11,19.16,19.1,19.12,102700.0,11.9762,12.0075,11.9699,11.9824,102700.0
2008-07-21 10:50:00,19.12,19.13,19.01,19.04,133400.0,11.9824,11.9887,11.9135,11.9323,133400.0
2008-07-21 11:00:00,19.04,19.11,18.99,19.1,75800.0,11.9323,11.9762,11.901,11.9699,75800.0
2008-07-21 11:10:00,19.1,19.13,19.03,19.05,90100.0,11.9699,11.9887,11.926,11.9386,90100.0
2008-07-21 11:20:00,19.06,19.06,18.98,19.02,85800.0,11.9448,11.9448,11.8947,11.9198,85800.0
2008-07-21 11:30:00,19.02,19.02,18.91,18.92,103800.0,11.9198,11.9198,11.8508,11.8571,103800.0
2008-07-21 11:40:00,18.92,18.93,18.84,18.92,143200.0,11.8571,11.8634,11.807,11.8571,143200.0
2008-07-21 11:50:00,18.92,18.93,18.83,18.83,124700.0,11.8571,11.8634,11.8007,11.8007,124700.0
2008-07-21 12:00:00,18.83,18.93,18.82,18.91,97500.0,11.8007,11.8634,11.7944,11.8508,97500.0
2008-07-21 12:10:00,18.9,18.95,18.88,18.94,55200.0,11.8446,11.8759,11.832,11.8696,55200.0
2008-07-21 12:20:00,18.95,19.04,18.92,19.02,89900.0,11.8759,11.9323,11.8571,11.9198,89900.0
2008-07-21 12:30:00,19.02,19.1,19.01,19.1,52800.0,11.9198,11.9699,11.9135,11.9699,52800.0
2008-07-21 12:40:00,19.1,19.16,19.09,19.12,88000.0,11.9699,12.0075,11.9636,11.9824,88000.0
2008-07-21 12:50:00,19.12,19.14,19.09,19.11,72700.0,11.9824,11.995,11.9636,11.9762,72700.0
2008-07-21 13:00:00,19.11,19.16,19.1,19.16,54900.0,11.9762,12.0075,11.9699,12.0075,54900.0
2008-07-21 13:10:00,19.15,19.19,19.11,19.19,88200.0,12.0012,12.0263,11.9762,12.0263,88200.0
2008-07-21 13:20:00,19.19,19.22,19.15,19.19,75400.0,12.0263,12.0451,12.0012,12.0263,75400.0
2008-07-21 13:30:00,19.18,19.19,19.15,19.16,58800.0,12.02,12.0263,12.0012,12.0075,58800.0
2008-07-21 13:40:00,19.15,19.16,19.11,19.14,70200.0,12.0012,12.0075,11.9762,11.995,70200.0
2008-07-21 13:50:00,19.14,19.21,19.14,19.16,113000.0,11.995,12.0388,11.995,12.0075,113000.0
2008-07-21 14:00:00,19.16,19.18,19.09,19.1,181700.0,12.0075,12.02,11.9636,11.9699,181700.0
2008-07-21 14:10:00,19.1,19.15,19.09,19.14,108500.0,11.9699,12.0012,11.9636,11.995,108500.0
2008-07-21 14:20:00,19.13,19.15,19.11,19.12,176300.0,11.9887,12.0012,11.9762,11.9824,176300.0
2008-07-21 14:30:00,19.11,19.14,19.1,19.12,115500.0,11.9762,11.995,11.9699,11.9824,115500.0
2008-07-21 14:40:00,19.11,19.13,19.09,19.12,96000.0,11.9762,11.9887,11.9636,11.9824,96000.0
2008-07-21 14:50:00,19.13,19.14,19.07,19.1,124700.0,11.9887,11.995,11.9511,11.9699,124700.0
2008-07-21 15:00:00,19.1,19.14,19.09,19.09,197000.0,11.9699,11.995,11.9636,11.9636,197000.0
2008-07-21 15:10:00,19.1,19.13,19.07,19.12,151300.0,11.9699,11.9887,11.9511,11.9824,151300.0
2008-07-21 15:20:00,19.12,19.14,19.09,19.09,144100.0,11.9824,11.995,11.9636,11.9636,144100.0
2008-07-21 15:30:00,19.1,19.12,19.06,19.07,199200.0,11.9699,11.9824,11.9448,11.9511,199200.0
2008-07-21 15:40:00,19.08,19.12,19.04,19.1,289300.0,11.9574,11.9824,11.9323,11.9699,289300.0
2008-07-21 15:50:00,19.11,19.11,19.05,19.06,398100.0,11.9762,11.9762,11.9386,11.9448,398100.0
2008-07-22 09:30:00,18.95,19.04,18.5,18.82,238700.0,11.8759,11.9323,11.5939,11.7944,238700.0
2008-07-22 09:40:00,18.83,18.97,18.79,18.96,303000.0,11.8007,11.8884,11.7756,11.8822,303000.0
2008-07-22 09:50:00,18.97,19.24,18.95,19.11,168400.0,11.8884,12.0576,11.8759,11.9762,168400.0
2008-07-22 10:00:00,19.11,19.28,19.06,19.21,178700.0,11.9762,12.0827,11.9448,12.0388,178700.0
2008-07-22 10:10:00,19.21,19.25,19.16,19.25,177600.0,12.0388,12.0639,12.0075,12.0639,177600.0
2008-07-22 10:20:00,19.24,19.25,19.17,19.18,321400.0,12.0576,12.0639,12.0138,12.02,321400.0
2008-07-22 10:30:00,19.19,19.22,19.17,19.21,175600.0,12.0263,12.0451,12.0138,12.0388,175600.0
2008-07-22 10:40:00,19.22,19.3,19.19,19.3,143600.0,12.0451,12.0952,12.0263,12.0952,143600.0
2008-07-22 10:50:00,19.3,19.34,19.23,19.3,209900.0,12.0952,12.1203,12.0514,12.0952,209900.0
2008-07-22 11:00:00,19.31,19.55,19.3,19.5,219300.0,12.1015,12.2519,12.0952,12.2206,219300.0
2008-07-22 11:10:00,19.5,19.54,19.46,19.47,287500.0,12.2206,12.2457,12.1955,12.2018,287500.0
2008-07-22 11:20:00,19.47,19.6,19.47,19.52,162200.0,12.2018,12.2833,12.2018,12.2331,162200.0
2008-07-22 11:30:00,19.52,19.54,19.48,19.48,228000.0,12.2331,12.2457,12.208,12.208,228000.0
2008-07-22 11:40:00,19.49,19.49,19.48,19.48,111600.0,12.2143,12.2143,12.208,12.208,111600.0
2008-07-22 11:50:00,19.48,19.48,19.41,19.42,273200.0,12.208,12.208,12.1642,12.1704,273200.0
2008-07-22 12:00:00,19.42,19.5,19.41,19.5,98200.0,12.1704,12.2206,12.1642,12.2206,98200.0
2008-07-22 12:10:00,19.5,19.51,19.45,19.48,77200.0,12.2206,12.2268,12.1892,12.208,77200.0
2008-07-22 12:20:00,19.48,19.5,19.4,19.42,85200.0,12.208,12.2206,12.1579,12.1704,85200.0
2008-07-22 12:30:00,19.41,19.44,19.4,19.4,73200.0,12.1642,12.183,12.1579,12.1579,73200.0
2008-07-22 12:40:00,19.4,19.45,19.4,19.42,127900.0,12.1579,12.1892,12.1579,12.1704,127900.0
2008-07-22 12:50:00,19.42,19.49,19.41,19.48,65400.0,12.1704,12.2143,12.1642,12.208,65400.0
2008-07-22 13:00:00,19.49,19.52,19.45,19.48,153200.0,12.2143,12.2331,12.1892,12.208,153200.0
2008-07-22 13:10:00,19.48,19.49,19.45,19.45,52100.0,12.208,12.2143,12.1892,12.1892,52100.0
2008-07-22 13:20:00,19.46,19.52,19.46,19.48,55200.0,12.1955,12.2331,12.1955,12.208,55200.0
2008-07-22 13:30:00,19.49,19.51,19.46,19.5,102900.0,12.2143,12.2268,12.1955,12.2206,102900.0
2008-07-22 13:40:00,19.49,19.52,19.47,19.48,92300.0,12.2143,12.2331,12.2018,12.208,92300.0
2008-07-22 13:50:00,19.48,19.5,19.42,19.44,69800.0,12.208,12.2206,12.1704,12.183,69800.0
2008-07-22 14:00:00,19.43,19.44,19.4,19.44,116600.0,12.1767,12.183,12.1579,12.183,116600.0
2008-07-22 14:10:00,19.44,19.44,19.32,19.33,131600.0,12.183,12.183,12.1078,12.114,131600.0
2008-07-22 14:20:00,19.33,19.44,19.33,19.44,96000.0,12.114,12.183,12.114,12.183,96000.0
2008-07-22 14:30:00,19.44,19.45,19.38,19.44,201000.0,12.183,12.1892,12.1454,12.183,201000.0
2008-07-22 14:40:00,19.43,19.56,19.41,19.49,192200.0,12.1767,12.2582,12.1642,12.2143,192200.0
2008-07-22 14:50:00,19.49,19.52,19.47,19.51,90700.0,12.2143,12.2331,12.2018,12.2268,90700.0
2008-07-22 15:00:00,19.51,19.55,19.49,19.49,175400.0,12.2268,12.2519,12.2143,12.2143,175400.0
2008-07-22 15:10:00,19.49,19.54,19.49,19.54,130300.0,12.2143,12.2457,12.2143,12.2457,130300.0
2008-07-22 15:20:00,19.53,19.59,19.53,19.59,188000.0,12.2394,12.277,12.2394,12.277,188000.0
2008-07-22 15:30:00,19.59,19.72,19.58,19.72,252000.0,12.277,12.3585,12.2707,12.3585,252000.0
2008-07-22 15:40:00,19.72,19.81,19.64,19.71,394500.0,12.3585,12.4149,12.3083,12.3522,394500.0
2008-07-22 15:50:00,19.72,20.03,19.72,19.98,705900.0,12.3585,12.5527,12.3585,12.5214,705900.0
2008-07-23 09:30:00,19.99,20.09,19.72,20.08,184700.0,12.5277,12.5903,12.3585,12.5841,184700.0
2008-07-23 09:40:00,20.06,20.17,19.9,20.01,225100.0,12.5715,12.6405,12.4713,12.5402,225100.0
2008-07-23 09:50:00,20.0,20.01,19.87,19.95,190200.0,12.5339,12.5402,12.4525,12.5026,190200.0
2008-07-23 10:00:00,19.95,20.19,19.89,20.03,268000.0,12.5026,12.653,12.465,12.5527,268000.0
2008-07-23 10:10:00,20.03,20.1,20.0,20.1,209000.0,12.5527,12.5966,12.5339,12.5966,209000.0
2008-07-23 10:20:00,20.1,20.11,19.99,20.03,253900.0,12.5966,12.6029,12.5277,12.5527,253900.0
2008-07-23 10:30:00,20.02,20.31,19.97,20.24,279300.0,12.5465,12.7282,12.5151,12.6843,279300.0
2008-07-23 10:40:00,20.22,20.31,20.09,20.11,334700.0,12.6718,12.7282,12.5903,12.6029,334700.0
2008-07-23 10:50:00,20.1,20.17,19.93,19.93,161700.0,12.5966,12.6405,12.4901,12.4901,161700.0
2008-07-23 11:00:00,19.92,19.96,19.86,19.91,209800.0,12.4838,12.5089,12.4462,12.4775,209800.0
2008-07-23 11:10:00,19.91,20.04,19.9,20.0,117500.0,12.4775,12.559,12.4713,12.5339,117500.0
2008-07-23 11:20:00,20.0,20.04,19.95,19.99,86700.0,12.5339,12.559,12.5026,12.5277,86700.0
2008-07-23 11:30:00,19.99,20.01,19.95,19.97,79500.0,12.5277,12.5402,12.5026,12.5151,79500.0
2008-07-23 11:40:00,19.96,19.97,19.89,19.9,132100.0,12.5089,12.5151,12.465,12.4713,132100.0
2008-07-23 11:50:00,19.9,19.9,19.78,19.79,111600.0,12.4713,12.4713,12.3961,12.4023,111600.0
2008-07-23 12:00:00,19.79,19.91,19.79,19.89,122500.0,12.4023,12.4775,12.4023,12.465,122500.0
2008-07-23 12:10:00,19.89,19.9,19.72,19.76,185700.0,12.465,12.4713,12.3585,12.3835,185700.0
2008-07-23 12:20:00,19.76,19.9,19.75,19.88,119400.0,12.3835,12.4713,12.3773,12.4587,119400.0
2008-07-23 12:30:00,19.88,19.95,19.84,19.94,102200.0,12.4587,12.5026,12.4337,12.4963,102200.0
2008-07-23 12:40:00,19.94,19.97,19.89,19.9,182300.0,12.4963,12.5151,12.465,12.4713,182300.0
2008-07-23 12:50:00,19.91,19.98,19.9,19.93,83900.0,12.4775,12.5214,12.4713,12.4901,83900.0
2008-07-23 13:00:00,19.93,19.96,19.88,19.88,145200.0,12.4901,12.5089,12.4587,12.4587,145200.0
2008-07-23 13:10:00,19.88,19.91,19.84,19.86,90700.0,12.4587,12.4775,12.4337,12.4462,90700.0
2008-07-23 13:20:00,19.87,19.94,19.85,19.92,94200.0,12.4525,12.4963,12.4399,12.4838,94200.0
2008-07-23 13:30:00,19.92,19.96,19.91,19.96,122800.0,12.4838,12.5089,12.4775,12.5089,122800.0
2008-07-23 13:40:00,19.96,20.07,19.96,19.99,211900.0,12.5089,12.5778,12.5089,12.5277,211900.0
2008-07-23 13:50:00,19.99,20.03,19.92,19.98,196100.0,12.5277,12.5527,12.4838,12.5214,196100.0
2008-07-23 14:00:00,19.97,20.13,19.96,20.05,186200.0,12.5151,12.6154,12.5089,12.5653,186200.0
2008-07-23 14:10:00,20.06,20.09,19.98,20.01,128900.0,12.5715,12.5903,12.5214,12.5402,128900.0
2008-07-23 14:20:00,20.01,20.11,19.99,20.09,118300.0,12.5402,12.6029,12.5277,12.5903,118300.0
2008-07-23 14:30:00,20.1,20.14,19.99,20.01,158700.0,12.5966,12.6217,12.5277,12.5402,158700.0
2008-07-23 14:40:00,20.01,20.1,19.98,19.99,112800.0,12.5402,12.5966,12.5214,12.5277,112800.0
2008-07-23 14:50:00,19.98,20.08,19.98,20.04,92000.0,12.5214,12.5841,12.5214,12.559,92000.0
2008-07-23 15:00:00,20.05,20.06,19.99,20.03,127400.0,12.5653,12.5715,12.5277,12.5527,127400.0
2008-07-23 15:10:00,20.04,20.12,20.03,20.09,162600.0,12.559,12.6091,12.5527,12.5903,162600.0
2008-07-23 15:20:00,20.09,20.12,20.04,20.07,280900.0,12.5903,12.6091,12.559,12.5778,280900.0
2008-07-23 15:30:00,20.07,20.09,19.97,19.98,235900.0,12.5778,12.5903,12.5151,12.5214,235900.0
2008-07-23 15:40:00,19.99,20.1,19.99,20.09,233100.0,12.5277,12.5966,12.5277,12.5903,233100.0
2008-07-23 15:50:00,20.09,20.1,19.96,19.98,411100.0,12.5903,12.5966,12.5089,12.5214,411100.0
2008-07-24 09:30:00,19.98,20.1,19.89,19.89,154700.0,12.5214,12.5966,12.465,12.465,154700.0
2008-07-24 09:40:00,19.9,20.1,19.81,19.93,170600.0,12.4713,12.5966,12.4149,12.4901,170600.0
2008-07-24 09:50:00,19.93,20.06,19.9,19.96,170700.0,12.4901,12.5715,12.4713,12.5089,170700.0
2008-07-24 10:00:00,19.95,19.97,19.84,19.88,278600.0,12.5026,12.5151,12.4337,12.4587,278600.0
2008-07-24 10:10:00,19.87,19.99,19.85,19.99,150300.0,12.4525,12.5277,12.4399,12.5277,150300.0
2008-07-24 10:20:00,19.99,20.08,19.98,20.06,213400.0,12.5277,12.5841,12.5214,12.5715,213400.0
2008-07-24 10:30:00,20.06,20.2,20.05,20.17,241600.0,12.5715,12.6593,12.5653,12.6405,241600.0
2008-07-24 10:40:00,20.17,20.18,20.09,20.1,149900.0,12.6405,12.6467,12.5903,12.5966,149900.0
2008-07-24 10:50:00,20.11,20.19,20.1,20.15,406600.0,12.6029,12.653,12.5966,12.6279,406600.0
2008-07-24 11:00:00,20.15,20.27,20.14,20.18,100600.0,12.6279,12.7031,12.6217,12.6467,100600.0
2008-07-24 11:10:00,20.18,20.38,20.16,20.37,153700.0,12.6467,12.7721,12.6342,12.7658,153700.0
2008-07-24 11:20:00,20.38,20.38,20.12,20.13,116200.0,12.7721,12.7721,12.6091,12.6154,116200.0
2008-07-24 11:30:00,20.13,20.16,20.06,20.15,147300.0,12.6154,12.6342,12.5715,12.6279,147300.0
2008-07-24 11:40:00,20.16,20.16,20.03,20.09,102500.0,12.6342,12.6342,12.5527,12.5903,102500.0
2008-07-24 11:50:00,20.08,20.12,20.02,20.05,154800.0,12.5841,12.6091,12.5465,12.5653,154800.0
2008-07-24 12:00:00,20.06,20.09,20.02,20.04,80300.0,12.5715,12.5903,12.5465,12.559,80300.0
2008-07-24 12:10:00,20.04,20.07,20.04,20.06,49100.0,12.559,12.5778,12.559,12.5715,49100.0
2008-07-24 12:20:00,20.06,20.09,20.02,20.03,60100.0,12.5715,12.5903,12.5465,12.5527,60100.0
2008-07-24 12:30:00,20.03,20.05,19.93,19.94,56300.0,12.5527,12.5653,12.4901,12.4963,56300.0
2008-07-24 12:40:00,19.94,20.02,19.92,20.02,58600.0,12.4963,12.5465,12.4838,12.5465,58600.0
2008-07-24 12:50:00,20.03,20.03,19.93,19.96,78200.0,12.5527,12.5527,12.4901,12.5089,78200.0
2008-07-24 13:00:00,19.95,19.96,19.86,19.87,93700.0,12.5026,12.5089,12.4462,12.4525,93700.0
2008-07-24 13:10:00,19.87,19.97,19.87,19.93,180000.0,12.4525,12.5151,12.4525,12.4901,180000.0
2008-07-24 13:20:00,19.93,20.01,19.93,19.94,131900.0,12.4901,12.5402,12.4901,12.4963,131900.0
2008-07-24 13:30:00,19.95,19.97,19.87,19.91,87100.0,12.5026,12.5151,12.4525,12.4775,87100.0
2008-07-24 13:40:00,19.91,19.98,19.9,19.97,67300.0,12.4775,12.5214,12.4713,12.5151,67300.0
2008-07-24 13:50:00,19.98,19.99,19.92,19.94,66500.0,12.5214,12.5277,12.4838,12.4963,66500.0
2008-07-24 14:00:00,19.94,19.96,19.9,19.92,85500.0,12.4963,12.5089,12.4713,12.4838,85500.0
2008-07-24 14:10:00,19.92,19.92,19.78,19.86,134300.0,12.4838,12.4838,12.3961,12.4462,134300.0
2008-07-24 14:20:00,19.85,19.9,19.84,19.84,98600.0,12.4399,12.4713,12.4337,12.4337,98600.0
2008-07-24 14:30:00,19.84,19.85,19.78,19.82,65900.0,12.4337,12.4399,12.3961,12.4211,65900.0
2008-07-24 14:40:00,19.82,19.83,19.76,19.82,69500.0,12.4211,12.4274,12.3835,12.4211,69500.0
2008-07-24 14:50:00,19.82,19.84,19.73,19.82,88200.0,12.4211,12.4337,12.3647,12.4211,88200.0
2008-07-24 15:00:00,19.81,19.88,19.78,19.85,162300.0,12.4149,12.4587,12.3961,12.4399,162300.0
2008-07-24 15:10:00,19.86,19.89,19.76,19.8,152400.0,12.4462,12.465,12.3835,12.4086,152400.0
2008-07-24 15:20:00,19.8,19.81,19.75,19.78,109000.0,12.4086,12.4149,12.3773,12.3961,109000.0
2008-07-24 15:30:00,19.78,19.79,19.64,19.67,273600.0,12.3961,12.4023,12.3083,12.3271,273600.0
2008-07-24 15:40:00,19.67,19.7,19.56,19.68,318800.0,12.3271,12.3459,12.2582,12.3334,318800.0
2008-07-24 15:50:00,19.68,19.68,19.58,19.6,369900.0,12.3334,12.3334,12.2707,12.2833,369900.0
2008-07-25 09:30:00,19.86,19.86,19.34,19.43,156300.0,12.4462,12.4462,12.1203,12.1767,156300.0
2008-07-25 09:40:00,19.46,19.46,19.2,19.4,167900.0,12.1955,12.1955,12.0326,12.1579,167900.0
2008-07-25 09:50:00,19.41,19.62,19.39,19.53,200500.0,12.1642,12.2958,12.1516,12.2394,200500.0
2008-07-25 10:00:00,19.53,19.74,19.52,19.52,219800.0,12.2394,12.371,12.2331,12.2331,219800.0
2008-07-25 10:10:00,19.52,19.61,19.35,19.41,269000.0,12.2331,12.2895,12.1266,12.1642,269000.0
2008-07-25 10:20:00,19.42,19.43,19.25,19.25,157800.0,12.1704,12.1767,12.0639,12.0639,157800.0
2008-07-25 10:30:00,19.26,19.33,19.21,19.32,153400.0,12.0702,12.114,12.0388,12.1078,153400.0
2008-07-25 10:40:00,19.32,19.36,19.28,19.35,99400.0,12.1078,12.1328,12.0827,12.1266,99400.0
2008-07-25 10:50:00,19.34,19.38,19.27,19.37,107100.0,12.1203,12.1454,12.0764,12.1391,107100.0
2008-07-25 11:00:00,19.37,19.38,19.27,19.28,76800.0,12.1391,12.1454,12.0764,12.0827,76800.0
2008-07-25 11:10:00,19.29,19.29,19.22,19.24,106100.0,12.089,12.089,12.0451,12.0576,106100.0
2008-07-25 11:20:00,19.25,19.27,19.15,19.18,84700.0,12.0639,12.0764,12.0012,12.02,84700.0
2008-07-25 11:30:00,19.18,19.24,19.18,19.19,87800.0,12.02,12.0576,12.02,12.0263,87800.0
2008-07-25 11:40:00,19.19,19.27,19.18,19.23,97900.0,12.0263,12.0764,12.02,12.0514,97900.0
2008-07-25 11:50:00,19.24,19.24,19.15,19.17,111100.0,12.0576,12.0576,12.0012,12.0138,111100.0
2008-07-25 12:00:00,19.16,19.17,19.1,19.17,95500.0,12.0075,12.0138,11.9699,12.0138,95500.0
2008-07-25 12:10:00,19.17,19.17,19.07,19.07,104500.0,12.0138,12.0138,11.9511,11.9511,104500.0
2008-07-25 12:20:00,19.07,19.1,19.04,19.07,272400.0,11.9511,11.9699,11.9323,11.9511,272400.0
2008-07-25 12:30:00,19.06,19.08,18.98,19.0,176100.0,11.9448,11.9574,11.8947,11.9072,176100.0
2008-07-25 12:40:00,19.01,19.1,19.0,19.03,119100.0,11.9135,11.9699,11.9072,11.926,119100.0
2008-07-25 12:50:00,19.04,19.09,18.99,19.04,141700.0,11.9323,11.9636,11.901,11.9323,141700.0
2008-07-25 13:00:00,19.04,19.11,19.03,19.05,96900.0,11.9323,11.9762,11.926,11.9386,96900.0
2008-07-25 13:10:00,19.05,19.07,18.93,19.05,165000.0,11.9386,11.9511,11.8634,11.9386,165000.0
2008-07-25 13:20:00,19.05,19.08,18.98,18.99,158600.0,11.9386,11.9574,11.8947,11.901,158600.0
2008-07-25 13:30:00,19.0,19.05,18.99,19.04,71400.0,11.9072,11.9386,11.901,11.9323,71400.0
2008-07-25 13:40:00,19.03,19.03,18.93,19.01,148600.0,11.926,11.926,11.8634,11.9135,148600.0
2008-07-25 13:50:00,19.01,19.04,18.96,18.98,130900.0,11.9135,11.9323,11.8822,11.8947,130900.0
2008-07-25 14:00:00,18.99,19.14,18.99,19.13,172100.0,11.901,11.995,11.901,11.9887,172100.0
2008-07-25 14:10:00,19.13,19.13,19.05,19.06,98200.0,11.9887,11.9887,11.9386,11.9448,98200.0
2008-07-25 14:20:00,19.07,19.11,19.04,19.08,140300.0,11.9511,11.9762,11.9323,11.9574,140300.0
2008-07-25 14:30:00,19.08,19.16,19.08,19.15,96900.0,11.9574,12.0075,11.9574,12.0012,96900.0
2008-07-25 14:40:00,19.15,19.17,19.14,19.15,83800.0,12.0012,12.0138,11.995,12.0012,83800.0
2008-07-25 14:50:00,19.14,19.21,19.12,19.19,78400.0,11.995,12.0388,11.9824,12.0263,78400.0
2008-07-25 15:00:00,19.2,19.2,19.11,19.12,128000.0,12.0326,12.0326,11.9762,11.9824,128000.0
2008-07-25 15:10:00,19.13,19.13,19.05,19.08,126200.0,11.9887,11.9887,11.9386,11.9574,126200.0
2008-07-25 15:20:00,19.08,19.08,19.03,19.03,152800.0,11.9574,11.9574,11.926,11.926,152800.0
2008-07-25 15:30:00,19.03,19.05,19.0,19.02,155300.0,11.926,11.9386,11.9072,11.9198,155300.0
2008-07-25 15:40:00,19.03,19.05,19.0,19.03,187100.0,11.926,11.9386,11.9072,11.926,187100.0
2008-07-25 15:50:00,19.04,19.11,19.03,19.07,263000.0,11.9323,11.9762,11.926,11.9511,263000.0
2008-07-28 09:30:00,18.93,19.22,18.9,19.15,112700.0,11.8634,12.0451,11.8446,12.0012,112700.0
2008-07-28 09:40:00,19.16,19.36,19.13,19.23,132500.0,12.0075,12.1328,11.9887,12.0514,132500.0
2008-07-28 09:50:00,19.23,19.32,19.2,19.25,103000.0,12.0514,12.1078,12.0326,12.0639,103000.0
2008-07-28 10:00:00,19.25,19.4,19.24,19.4,89200.0,12.0639,12.1579,12.0576,12.1579,89200.0
2008-07-28 10:10:00,19.4,19.43,19.27,19.36,115500.0,12.1579,12.1767,12.0764,12.1328,115500.0
2008-07-28 10:20:00,19.37,19.4,19.29,19.37,112200.0,12.1391,12.1579,12.089,12.1391,112200.0
2008-07-28 10:30:00,19.38,19.4,19.29,19.33,205400.0,12.1454,12.1579,12.089,12.114,205400.0
2008-07-28 10:40:00,19.34,19.37,19.3,19.36,86600.0,12.1203,12.1391,12.0952,12.1328,86600.0
2008-07-28 10:50:00,19.36,19.38,19.25,19.26,108200.0,12.1328,12.1454,12.0639,12.0702,108200.0
2008-07-28 11:00:00,19.26,19.29,19.21,19.23,101800.0,12.0702,12.089,12.0388,12.0514,101800.0
2008-07-28 11:10:00,19.23,19.25,19.14,19.14,95800.0,12.0514,12.0639,11.995,11.995,95800.0
2008-07-28 11:20:00,19.14,19.2,19.11,19.19,108400.0,11.995,12.0326,11.9762,12.0263,108400.0
2008-07-28 11:30:00,19.19,19.22,19.14,19.15,128900.0,12.0263,12.0451,11.995,12.0012,128900.0
2008-07-28 11:40:00,19.16,19.23,19.15,19.23,96500.0,12.0075,12.0514,12.0012,12.0514,96500.0
2008-07-28 11:50:00,19.23,19.29,19.22,19.26,141800.0,12.0514,12.089,12.0451,12.0702,141800.0
2008-07-28 12:00:00,19.26,19.33,19.24,19.24,159800.0,12.0702,12.114,12.0576,12.0576,159800.0
2008-07-28 12:10:00,19.24,19.3,19.23,19.29,78000.0,12.0576,12.0952,12.0514,12.089,78000.0
2008-07-28 12:20:00,19.29,19.3,19.26,19.27,72500.0,12.089,12.0952,12.0702,12.0764,72500.0
2008-07-28 12:30:00,19.27,19.3,19.25,19.26,68600.0,12.0764,12.0952,12.0639,12.0702,68600.0
2008-07-28 12:40:00,19.26,19.26,19.15,19.18,87700.0,12.0702,12.0702,12.0012,12.02,87700.0
2008-07-28 12:50:00,19.17,19.23,19.13,19.16,95300.0,12.0138,12.0514,11.9887,12.0075,95300.0
2008-07-28 13:00:00,19.16,19.22,19.11,19.21,88200.0,12.0075,12.0451,11.9762,12.0388,88200.0
2008-07-28 13:10:00,19.22,19.22,19.13,19.15,79900.0,12.0451,12.0451,11.9887,12.0012,79900.0
2008-07-28 13:20:00,19.15,19.16,19.12,19.13,118900.0,12.0012,12.0075,11.9824,11.9887,118900.0
2008-07-28 13:30:00,19.13,19.14,19.09,19.09,116400.0,11.9887,11.995,11.9636,11.9636,116400.0
2008-07-28 13:40:00,19.1,19.15,19.09,19.13,72400.0,11.9699,12.0012,11.9636,11.9887,72400.0
2008-07-28 13:50:00,19.13,19.2,19.12,19.14,68100.0,11.9887,12.0326,11.9824,11.995,68100.0
2008-07-28 14:00:00,19.14,19.2,19.13,19.16,114300.0,11.995,12.0326,11.9887,12.0075,114300.0
2008-07-28 14:10:00,19.16,19.18,19.08,19.12,75900.0,12.0075,12.02,11.9574,11.9824,75900.0
2008-07-28 14:20:00,19.12,19.16,19.08,19.08,112800.0,11.9824,12.0075,11.9574,11.9574,112800.0
2008-07-28 14:30:00,19.08,19.17,19.07,19.14,157100.0,11.9574,12.0138,11.9511,11.995,157100.0
2008-07-28 14:40:00,19.15,19.16,19.0,19.06,128400.0,12.0012,12.0075,11.9072,11.9448,128400.0
2008-07-28 14:50:00,19.06,19.07,18.99,18.99,116700.0,11.9448,11.9511,11.901,11.901,116700.0
2008-07-28 15:00:00,19.0,19.05,18.96,19.03,148700.0,11.9072,11.9386,11.8822,11.926,148700.0
2008-07-28 15:10:00,19.02,19.11,19.02,19.07,163200.0,11.9198,11.9762,11.9198,11.9511,163200.0
2008-07-28 15:20:00,19.07,19.1,19.06,19.09,125700.0,11.9511,11.9699,11.9448,11.9636,125700.0
2008-07-28 15:30:00,19.09,19.1,19.03,19.03,126200.0,11.9636,11.9699,11.926,11.926,126200.0
2008-07-28 15:40:00,19.03,19.05,18.97,18.97,214700.0,11.926,11.9386,11.8884,11.8884,214700.0
2008-07-28 15:50:00,18.97,18.99,18.92,18.98,306100.0,11.8884,11.901,11.8571,11.8947,306100.0
2008-07-29 09:30:00,19.07,19.28,18.87,18.92,103000.0,11.9511,12.0827,11.8258,11.8571,103000.0
2008-07-29 09:40:00,18.9,18.91,18.69,18.79,203000.0,11.8446,11.8508,11.713,11.7756,203000.0
2008-07-29 09:50:00,18.79,19.03,18.79,18.93,174000.0,11.7756,11.926,11.7756,11.8634,174000.0
2008-07-29 10:00:00,18.94,19.16,18.93,19.14,252000.0,11.8696,12.0075,11.8634,11.995,252000.0
2008-07-29 10:10:00,19.15,19.24,19.13,19.19,176200.0,12.0012,12.0576,11.9887,12.0263,176200.0
2008-07-29 10:20:00,19.18,19.18,19.07,19.09,80000.0,12.02,12.02,11.9511,11.9636,80000.0
2008-07-29 10:30:00,19.09,19.15,19.06,19.14,135000.0,11.9636,12.0012,11.9448,11.995,135000.0
2008-07-29 10:40:00,19.14,19.2,19.13,19.13,138100.0,11.995,12.0326,11.9887,11.9887,138100.0
2008-07-29 10:50:00,19.13,19.15,19.07,19.13,113300.0,11.9887,12.0012,11.9511,11.9887,113300.0
2008-07-29 11:00:00,19.13,19.15,19.1,19.12,148500.0,11.9887,12.0012,11.9699,11.9824,148500.0
2008-07-29 11:10:00,19.12,19.14,19.05,19.06,105700.0,11.9824,11.995,11.9386,11.9448,105700.0
2008-07-29 11:20:00,19.06,19.06,19.02,19.04,136300.0,11.9448,11.9448,11.9198,11.9323,136300.0
2008-07-29 11:30:00,19.04,19.05,18.99,18.99,104800.0,11.9323,11.9386,11.901,11.901,104800.0
2008-07-29 11:40:00,19.0,19.13,18.98,19.12,148700.0,11.9072,11.9887,11.8947,11.9824,148700.0
2008-07-29 11:50:00,19.12,19.14,19.04,19.14,122400.0,11.9824,11.995,11.9323,11.995,122400.0
2008-07-29 12:00:00,19.14,19.22,19.13,19.15,490100.0,11.995,12.0451,11.9887,12.0012,490100.0
2008-07-29 12:10:00,19.16,19.19,19.1,19.1,86400.0,12.0075,12.0263,11.9699,11.9699,86400.0
2008-07-29 12:20:00,19.09,19.13,19.06,19.07,95200.0,11.9636,11.9887,11.9448,11.9511,95200.0
2008-07-29 12:30:00,19.07,19.1,19.02,19.08,111400.0,11.9511,11.9699,11.9198,11.9574,111400.0
2008-07-29 12:40:00,19.07,19.09,19.01,19.06,195600.0,11.9511,11.9636,11.9135,11.9448,195600.0
2008-07-29 12:50:00,19.07,19.14,19.03,19.14,83900.0,11.9511,11.995,11.926,11.995,83900.0
2008-07-29 13:00:00,19.14,19.14,19.08,19.11,59000.0,11.995,11.995,11.9574,11.9762,59000.0
2008-07-29 13:10:00,19.11,19.12,19.05,19.08,67300.0,11.9762,11.9824,11.9386,11.9574,67300.0
2008-07-29 13:20:00,19.08,19.09,19.03,19.09,58400.0,11.9574,11.9636,11.926,11.9636,58400.0
2008-07-29 13:30:00,19.09,19.17,19.07,19.11,108800.0,11.9636,12.0138,11.9511,11.9762,108800.0
2008-07-29 13:40:00,19.11,19.16,19.08,19.1,79500.0,11.9762,12.0075,11.9574,11.9699,79500.0
2008-07-29 13:50:00,19.11,19.16,19.1,19.15,154800.0,11.9762,12.0075,11.9699,12.0012,154800.0
2008-07-29 14:00:00,19.15,19.16,19.08,19.08,99600.0,12.0012,12.0075,11.9574,11.9574,99600.0
2008-07-29 14:10:00,19.09,19.16,19.06,19.15,92400.0,11.9636,12.0075,11.9448,12.0012,92400.0
2008-07-29 14:20:00,19.15,19.17,19.1,19.15,109800.0,12.0012,12.0138,11.9699,12.0012,109800.0
2008-07-29 14:30:00,19.15,19.18,19.09,19.1,67200.0,12.0012,12.02,11.9636,11.9699,67200.0
2008-07-29 14:40:00,19.11,19.12,19.01,19.07,135400.0,11.9762,11.9824,11.9135,11.9511,135400.0
2008-07-29 14:50:00,19.07,19.12,19.05,19.1,74400.0,11.9511,11.9824,11.9386,11.9699,74400.0
2008-07-29 15:00:00,19.11,19.14,19.1,19.1,57200.0,11.9762,11.995,11.9699,11.9699,57200.0
2008-07-29 15:10:00,19.1,19.16,19.06,19.15,83900.0,11.9699,12.0075,11.9448,12.0012,83900.0
2008-07-29 15:20:00,19.15,19.27,19.14,19.25,147100.0,12.0012,12.0764,11.995,12.0639,147100.0
2008-07-29 15:30:00,19.24,19.32,19.22,19.32,230400.0,12.0576,12.1078,12.0451,12.1078,230400.0
2008-07-29 15:40:00,19.32,19.37,19.32,19.33,260100.0,12.1078,12.1391,12.1078,12.114,260100.0
2008-07-29 15:50:00,19.33,19.45,19.33,19.45,466100.0,12.114,12.1892,12.114,12.1892,466100.0
2008-07-30 09:30:00,19.55,20.2,19.55,20.0,251500.0,12.2519,12.6593,12.2519,12.5339,251500.0
2008-07-30 09:40:00,19.99,20.1,19.93,20.05,270200.0,12.5277,12.5966,12.4901,12.5653,270200.0
2008-07-30 09:50:00,20.05,20.19,20.01,20.03,221600.0,12.5653,12.653,12.5402,12.5527,221600.0
2008-07-30 10:00:00,20.03,20.11,19.99,20.11,118700.0,12.5527,12.6029,12.5277,12.6029,118700.0
2008-07-30 10:10:00,20.11,20.24,20.09,20.21,154000.0,12.6029,12.6843,12.5903,12.6655,154000.0
2008-07-30 10:20:00,20.22,20.24,20.15,20.16,124700.0,12.6718,12.6843,12.6279,12.6342,124700.0
2008-07-30 10:30:00,20.15,20.24,20.08,20.11,203600.0,12.6279,12.6843,12.5841,12.6029,203600.0
2008-07-30 10:40:00,20.11,20.23,19.99,20.11,254600.0,12.6029,12.6781,12.5277,12.6029,254600.0
2008-07-30 10:50:00,20.1,20.15,19.96,20.01,235500.0,12.5966,12.6279,12.5089,12.5402,235500.0
2008-07-30 11:00:00,20.02,20.05,19.97,20.01,178500.0,12.5465,12.5653,12.5151,12.5402,178500.0
2008-07-30 11:10:00,20.02,20.04,19.98,19.99,131300.0,12.5465,12.559,12.5214,12.5277,131300.0
2008-07-30 11:20:00,19.99,20.1,19.92,20.09,169500.0,12.5277,12.5966,12.4838,12.5903,169500.0
2008-07-30 11:30:00,20.09,20.1,20.03,20.09,110500.0,12.5903,12.5966,12.5527,12.5903,110500.0
2008-07-30 11:40:00,20.09,20.13,20.01,20.02,124400.0,12.5903,12.6154,12.5402,12.5465,124400.0
2008-07-30 11:50:00,20.03,20.08,20.02,20.02,181400.0,12.5527,12.5841,12.5465,12.5465,181400.0
2008-07-30 12:00:00,20.02,20.06,19.94,19.95,82100.0,12.5465,12.5715,12.4963,12.5026,82100.0
2008-07-30 12:10:00,19.95,19.98,19.91,19.91,174900.0,12.5026,12.5214,12.4775,12.4775,174900.0
2008-07-30 12:20:00,19.92,19.96,19.89,19.9,82400.0,12.4838,12.5089,12.465,12.4713,82400.0
2008-07-30 12:30:00,19.91,19.91,19.83,19.86,51000.0,12.4775,12.4775,12.4274,12.4462,51000.0
2008-07-30 12:40:00,19.85,19.86,19.69,19.75,116100.0,12.4399,12.4462,12.3397,12.3773,116100.0
2008-07-30 12:50:00,19.75,19.87,19.74,19.86,108600.0,12.3773,12.4525,12.371,12.4462,108600.0
2008-07-30 13:00:00,19.86,19.86,19.71,19.78,738500.0,12.4462,12.4462,12.3522,12.3961,738500.0
2008-07-30 13:10:00,19.79,19.9,19.77,19.83,141100.0,12.4023,12.4713,12.3898,12.4274,141100.0
2008-07-30 13:20:00,19.83,19.87,19.78,19.85,350600.0,12.4274,12.4525,12.3961,12.4399,350600.0
2008-07-30 13:30:00,19.85,19.94,19.84,19.92,89700.0,12.4399,12.4963,12.4337,12.4838,89700.0
2008-07-30 13:40:00,19.92,19.93,19.87,19.9,97900.0,12.4838,12.4901,12.4525,12.4713,97900.0
2008-07-30 13:50:00,19.9,19.93,19.83,19.92,169400.0,12.4713,12.4901,12.4274,12.4838,169400.0
2008-07-30 14:00:00,19.92,19.94,19.88,19.91,133300.0,12.4838,12.4963,12.4587,12.4775,133300.0
2008-07-30 14:10:00,19.92,19.98,19.91,19.93,162900.0,12.4838,12.5214,12.4775,12.4901,162900.0
2008-07-30 14:20:00,19.94,20.09,19.94,20.08,170300.0,12.4963,12.5903,12.4963,12.5841,170300.0
2008-07-30 14:30:00,20.07,20.16,20.04,20.1,262200.0,12.5778,12.6342,12.559,12.5966,262200.0
2008-07-30 14:40:00,20.09,20.18,20.09,20.09,119900.0,12.5903,12.6467,12.5903,12.5903,119900.0
2008-07-30 14:50:00,20.09,20.14,20.05,20.1,173100.0,12.5903,12.6217,12.5653,12.5966,173100.0
2008-07-30 15:00:00,20.1,20.12,20.07,20.1,163300.0,12.5966,12.6091,12.5778,12.5966,163300.0
2008-07-30 15:10:00,20.09,20.14,20.06,20.14,223800.0,12.5903,12.6217,12.5715,12.6217,223800.0
2008-07-30 15:20:00,20.14,20.25,20.13,20.25,188900.0,12.6217,12.6906,12.6154,12.6906,188900.0
2008-07-30 15:30:00,20.24,20.33,20.19,20.33,315800.0,12.6843,12.7407,12.653,12.7407,315800.0
2008-07-30 15:40:00,20.32,20.38,20.26,20.31,349800.0,12.7345,12.7721,12.6969,12.7282,349800.0
2008-07-30 15:50:00,20.31,20.32,20.24,20.27,397200.0,12.7282,12.7345,12.6843,12.7031,397200.0
2008-07-31 09:30:00,20.1,20.39,20.02,20.39,92000.0,12.5966,12.7783,12.5465,12.7783,92000.0
2008-07-31 09:40:00,20.37,20.65,20.31,20.57,507300.0,12.7658,12.9413,12.7282,12.8911,507300.0
2008-07-31 09:50:00,20.57,20.63,20.42,20.5,162400.0,12.8911,12.9288,12.7971,12.8473,162400.0
2008-07-31 10:00:00,20.5,20.54,20.41,20.46,171500.0,12.8473,12.8723,12.7909,12.8222,171500.0
2008-07-31 10:10:00,20.46,20.54,20.43,20.48,179100.0,12.8222,12.8723,12.8034,12.8347,179100.0
2008-07-31 10:20:00,20.47,20.51,20.39,20.43,173900.0,12.8285,12.8535,12.7783,12.8034,173900.0
2008-07-31 10:30:00,20.43,20.52,20.39,20.51,171300.0,12.8034,12.8598,12.7783,12.8535,171300.0
2008-07-31 10:40:00,20.51,20.56,20.47,20.51,257200.0,12.8535,12.8849,12.8285,12.8535,257200.0
2008-07-31 10:50:00,20.51,20.55,20.5,20.5,129300.0,12.8535,12.8786,12.8473,12.8473,129300.0
2008-07-31 11:00:00,20.5,20.51,20.46,20.46,177400.0,12.8473,12.8535,12.8222,12.8222,177400.0
2008-07-31 11:10:00,20.46,20.47,20.36,20.37,110300.0,12.8222,12.8285,12.7595,12.7658,110300.0
2008-07-31 11:20:00,20.37,20.4,20.32,20.33,158700.0,12.7658,12.7846,12.7345,12.7407,158700.0
2008-07-31 11:30:00,20.33,20.41,20.27,20.37,214000.0,12.7407,12.7909,12.7031,12.7658,214000.0
2008-07-31 11:40:00,20.37,20.41,20.32,20.39,191500.0,12.7658,12.7909,12.7345,12.7783,191500.0
2008-07-31 11:50:00,20.39,20.45,20.37,20.41,204900.0,12.7783,12.8159,12.7658,12.7909,204900.0
2008-07-31 12:00:00,20.41,20.43,20.35,20.36,110900.0,12.7909,12.8034,12.7533,12.7595,110900.0
2008-07-31 12:10:00,20.35,20.4,20.28,20.4,230400.0,12.7533,12.7846,12.7094,12.7846,230400.0
2008-07-31 12:20:00,20.4,20.4,20.3,20.31,78600.0,12.7846,12.7846,12.7219,12.7282,78600.0
2008-07-31 12:30:00,20.3,20.39,20.3,20.39,73800.0,12.7219,12.7783,12.7219,12.7783,73800.0
2008-07-31 12:40:00,20.39,20.42,20.33,20.37,80100.0,12.7783,12.7971,12.7407,12.7658,80100.0
2008-07-31 12:50:00,20.38,20.43,20.36,20.39,90100.0,12.7721,12.8034,12.7595,12.7783,90100.0
2008-07-31 13:00:00,20.39,20.51,20.38,20.45,119000.0,12.7783,12.8535,12.7721,12.8159,119000.0
2008-07-31 13:10:00,20.45,20.64,20.44,20.53,154900.0,12.8159,12.935,12.8097,12.8661,154900.0
2008-07-31 13:20:00,20.52,20.54,20.48,20.49,51000.0,12.8598,12.8723,12.8347,12.841,51000.0
2008-07-31 13:30:00,20.49,20.51,20.47,20.51,61700.0,12.841,12.8535,12.8285,12.8535,61700.0
2008-07-31 13:40:00,20.5,20.55,20.5,20.55,87500.0,12.8473,12.8786,12.8473,12.8786,87500.0
2008-07-31 13:50:00,20.54,20.56,20.5,20.5,136400.0,12.8723,12.8849,12.8473,12.8473,136400.0
2008-07-31 14:00:00,20.5,20.53,20.49,20.53,79400.0,12.8473,12.8661,12.841,12.8661,79400.0
2008-07-31 14:10:00,20.53,20.57,20.48,20.52,132200.0,12.8661,12.8911,12.8347,12.8598,132200.0
2008-07-31 14:20:00,20.53,20.54,20.49,20.5,94200.0,12.8661,12.8723,12.841,12.8473,94200.0
2008-07-31 14:30:00,20.5,20.59,20.47,20.59,165200.0,12.8473,12.9037,12.8285,12.9037,165200.0
2008-07-31 14:40:00,20.59,20.63,20.54,20.58,149900.0,12.9037,12.9288,12.8723,12.8974,149900.0
2008-07-31 14:50:00,20.58,20.63,20.54,20.57,205400.0,12.8974,12.9288,12.8723,12.8911,205400.0
2008-07-31 15:00:00,20.57,20.59,20.46,20.46,154800.0,12.8911,12.9037,12.8222,12.8222,154800.0
2008-07-31 15:10:00,20.46,20.49,20.4,20.42,134200.0,12.8222,12.841,12.7846,12.7971,134200.0
2008-07-31 15:20:00,20.43,20.43,20.37,20.39,113700.0,12.8034,12.8034,12.7658,12.7783,113700.0
2008-07-31 15:30:00,20.4,20.4,20.31,20.32,160000.0,12.7846,12.7846,12.7282,12.7345,160000.0
2008-07-31 15:40:00,20.32,20.34,20.24,20.26,374400.0,12.7345,12.747,12.6843,12.6969,374400.0
2008-07-31 15:50:00,20.26,20.3,20.23,20.28,428400.0,12.6969,12.7219,12.6781,12.7094,428400.0
2008-08-01 09:30:00,20.18,20.45,20.18,20.26,93800.0,12.6467,12.8159,12.6467,12.6969,93800.0
2008-08-01 09:40:00,20.26,20.28,20.07,20.14,107500.0,12.6969,12.7094,12.5778,12.6217,107500.0
2008-08-01 09:50:00,20.15,20.18,20.03,20.05,118500.0,12.6279,12.6467,12.5527,12.5653,118500.0
2008-08-01 10:00:00,20.05,20.15,20.0,20.01,234400.0,12.5653,12.6279,12.5339,12.5402,234400.0
2008-08-01 10:10:00,20.02,20.06,19.95,19.95,131300.0,12.5465,12.5715,12.5026,12.5026,131300.0
2008-08-01 10:20:00,19.94,19.98,19.87,19.89,176800.0,12.4963,12.5214,12.4525,12.465,176800.0
2008-08-01 10:30:00,19.89,19.98,19.87,19.97,204900.0,12.465,12.5214,12.4525,12.5151,204900.0
2008-08-01 10:40:00,19.96,20.08,19.94,20.08,156400.0,12.5089,12.5841,12.4963,12.5841,156400.0
2008-08-01 10:50:00,20.08,20.08,19.99,20.01,87200.0,12.5841,12.5841,12.5277,12.5402,87200.0
2008-08-01 11:00:00,20.02,20.02,19.96,19.99,59800.0,12.5465,12.5465,12.5089,12.5277,59800.0
2008-08-01 11:10:00,19.99,20.13,19.97,20.13,218100.0,12.5277,12.6154,12.5151,12.6154,218100.0
2008-08-01 11:20:00,20.13,20.22,20.1,20.18,78200.0,12.6154,12.6718,12.5966,12.6467,78200.0
2008-08-01 11:30:00,20.18,20.28,20.17,20.26,117800.0,12.6467,12.7094,12.6405,12.6969,117800.0
2008-08-01 11:40:00,20.26,20.26,20.13,20.18,59900.0,12.6969,12.6969,12.6154,12.6467,59900.0
2008-08-01 11:50:00,20.18,20.23,20.14,20.22,86800.0,12.6467,12.6781,12.6217,12.6718,86800.0
2008-08-01 12:00:00,20.21,20.22,20.09,20.14,139600.0,12.6655,12.6718,12.5903,12.6217,139600.0
2008-08-01 12:10:00,20.14,20.24,20.13,20.13,76000.0,12.6217,12.6843,12.6154,12.6154,76000.0
2008-08-01 12:20:00,20.13,20.17,20.08,20.1,54300.0,12.6154,12.6405,12.5841,12.5966,54300.0
2008-08-01 12:30:00,20.1,20.11,20.03,20.05,73100.0,12.5966,12.6029,12.5527,12.5653,73100.0
2008-08-01 12:40:00,20.05,20.08,20.02,20.06,79300.0,12.5653,12.5841,12.5465,12.5715,79300.0
2008-08-01 12:50:00,20.06,20.07,19.96,19.98,104500.0,12.5715,12.5778,12.5089,12.5214,104500.0
2008-08-01 13:00:00,19.98,20.01,19.96,19.98,47200.0,12.5214,12.5402,12.5089,12.5214,47200.0
2008-08-01 13:10:00,19.98,20.06,19.98,20.05,81100.0,12.5214,12.5715,12.5214,12.5653,81100.0
2008-08-01 13:20:00,20.05,20.11,20.02,20.1,55100.0,12.5653,12.6029,12.5465,12.5966,55100.0
2008-08-01 13:30:00,20.09,20.11,20.03,20.06,88600.0,12.5903,12.6029,12.5527,12.5715,88600.0
2008-08-01 13:40:00,20.07,20.1,20.04,20.09,66200.0,12.5778,12.5966,12.559,12.5903,66200.0
2008-08-01 13:50:00,20.09,20.11,20.04,20.05,82300.0,12.5903,12.6029,12.559,12.5653,82300.0
2008-08-01 14:00:00,20.05,20.08,19.95,20.03,119500.0,12.5653,12.5841,12.5026,12.5527,119500.0
2008-08-01 14:10:00,20.03,20.08,20.0,20.02,122500.0,12.5527,12.5841,12.5339,12.5465,122500.0
2008-08-01 14:20:00,20.02,20.08,20.01,20.07,67900.0,12.5465,12.5841,12.5402,12.5778,67900.0
2008-08-01 14:30:00,20.07,20.1,20.04,20.05,83600.0,12.5778,12.5966,12.559,12.5653,83600.0
2008-08-01 14:40:00,20.05,20.16,20.02,20.15,96300.0,12.5653,12.6342,12.5465,12.6279,96300.0
2008-08-01 14:50:00,20.16,20.2,20.14,20.2,37400.0,12.6342,12.6593,12.6217,12.6593,37400.0
2008-08-01 15:00:00,20.19,20.23,20.1,20.15,123700.0,12.653,12.6781,12.5966,12.6279,123700.0
2008-08-01 15:10:00,20.15,20.22,20.15,20.22,93500.0,12.6279,12.6718,12.6279,12.6718,93500.0
2008-08-01 15:20:00,20.21,20.23,20.17,20.22,89700.0,12.6655,12.6781,12.6405,12.6718,89700.0
2008-08-01 15:30:00,20.21,20.32,20.17,20.31,143400.0,12.6655,12.7345,12.6405,12.7282,143400.0
2008-08-01 15:40:00,20.3,20.31,20.22,20.24,121500.0,12.7219,12.7282,12.6718,12.6843,121500.0
2008-08-01 15:50:00,20.24,20.24,20.17,20.18,238100.0,12.6843,12.6843,12.6405,12.6467,238100.0
2008-08-04 09:30:00,20.34,20.39,20.14,20.14,92100.0,12.747,12.7783,12.6217,12.6217,92100.0
2008-08-04 09:40:00,20.15,20.33,20.15,20.16,83600.0,12.6279,12.7407,12.6279,12.6342,83600.0
2008-08-04 09:50:00,20.17,20.3,20.17,20.3,58900.0,12.6405,12.7219,12.6405,12.7219,58900.0
2008-08-04 10:00:00,20.32,20.33,20.06,20.06,122900.0,12.7345,12.7407,12.5715,12.5715,122900.0
2008-08-04 10:10:00,20.06,20.09,19.98,20.01,141200.0,12.5715,12.5903,12.5214,12.5402,141200.0
2008-08-04 10:20:00,20.01,20.04,19.95,19.96,97700.0,12.5402,12.559,12.5026,12.5089,97700.0
2008-08-04 10:30:00,19.95,20.0,19.91,19.92,98300.0,12.5026,12.5339,12.4775,12.4838,98300.0
2008-08-04 10:40:00,19.91,19.95,19.84,19.9,90800.0,12.4775,12.5026,12.4337,12.4713,90800.0
2008-08-04 10:50:00,19.89,19.91,19.86,19.86,70200.0,12.465,12.4775,12.4462,12.4462,70200.0
2008-08-04 11:00:00,19.87,19.9,19.84,19.87,77300.0,12.4525,12.4713,12.4337,12.4525,77300.0
2008-08-04 11:10:00,19.88,19.9,19.81,19.86,85300.0,12.4587,12.4713,12.4149,12.4462,85300.0
2008-08-04 11:20:00,19.87,19.9,19.82,19.82,77300.0,12.4525,12.4713,12.4211,12.4211,77300.0
2008-08-04 11:30:00,19.83,20.18,19.83,20.18,252700.0,12.4274,12.6467,12.4274,12.6467,252700.0
2008-08-04 11:40:00,20.17,20.19,20.08,20.11,139300.0,12.6405,12.653,12.5841,12.6029,139300.0
2008-08-04 11:50:00,20.1,20.2,20.04,20.19,204000.0,12.5966,12.6593,12.559,12.653,204000.0
2008-08-04 12:00:00,20.19,20.19,20.09,20.09,49800.0,12.653,12.653,12.5903,12.5903,49800.0
2008-08-04 12:10:00,20.09,20.27,20.09,20.2,56900.0,12.5903,12.7031,12.5903,12.6593,56900.0
2008-08-04 12:20:00,20.21,20.24,20.12,20.12,100000.0,12.6655,12.6843,12.6091,12.6091,100000.0
2008-08-04 12:30:00,20.12,20.14,20.08,20.09,58800.0,12.6091,12.6217,12.5841,12.5903,58800.0
2008-08-04 12:40:00,20.09,20.09,20.04,20.04,42500.0,12.5903,12.5903,12.559,12.559,42500.0
2008-08-04 12:50:00,20.03,20.05,20.01,20.01,21100.0,12.5527,12.5653,12.5402,12.5402,21100.0
2008-08-04 13:00:00,20.01,20.03,19.98,20.01,80900.0,12.5402,12.5527,12.5214,12.5402,80900.0
2008-08-04 13:10:00,20.01,20.08,19.98,20.04,46400.0,12.5402,12.5841,12.5214,12.559,46400.0
2008-08-04 13:20:00,20.03,20.07,20.0,20.06,43300.0,12.5527,12.5778,12.5339,12.5715,43300.0
2008-08-04 13:30:00,20.05,20.1,20.04,20.09,34600.0,12.5653,12.5966,12.559,12.5903,34600.0
2008-08-04 13:40:00,20.09,20.17,20.09,20.16,91000.0,12.5903,12.6405,12.5903,12.6342,91000.0
2008-08-04 13:50:00,20.16,20.18,20.15,20.17,16500.0,12.6342,12.6467,12.6279,12.6405,16500.0
2008-08-04 14:00:00,20.16,20.18,20.13,20.15,46100.0,12.6342,12.6467,12.6154,12.6279,46100.0
2008-08-04 14:10:00,20.15,20.21,20.14,20.21,41500.0,12.6279,12.6655,12.6217,12.6655,41500.0
2008-08-04 14:20:00,20.21,20.26,20.19,20.25,53700.0,12.6655,12.6969,12.653,12.6906,53700.0
2008-08-04 14:30:00,20.25,20.27,20.21,20.24,53900.0,12.6906,12.7031,12.6655,12.6843,53900.0
2008-08-04 14:40:00,20.25,20.31,20.25,20.27,64000.0,12.6906,12.7282,12.6906,12.7031,64000.0
2008-08-04 14:50:00,20.27,20.29,20.23,20.28,50900.0,12.7031,12.7157,12.6781,12.7094,50900.0
2008-08-04 15:00:00,20.28,20.28,20.23,20.26,69500.0,12.7094,12.7094,12.6781,12.6969,69500.0
2008-08-04 15:10:00,20.26,20.3,20.25,20.28,40200.0,12.6969,12.7219,12.6906,12.7094,40200.0
2008-08-04 15:20:00,20.28,20.28,20.2,20.21,65900.0,12.7094,12.7094,12.6593,12.6655,65900.0
2008-08-04 15:30:00,20.21,20.29,20.18,20.26,90500.0,12.6655,12.7157,12.6467,12.6969,90500.0
2008-08-04 15:40:00,20.25,20.25,20.1,20.17,262600.0,12.6906,12.6906,12.5966,12.6405,262600.0
2008-08-04 15:50:00,20.17,20.18,20.09,20.11,264100.0,12.6405,12.6467,12.5903,12.6029,264100.0
2008-08-05 09:30:00,20.19,20.5,20.06,20.33,86300.0,12.653,12.8473,12.5715,12.7407,86300.0
2008-08-05 09:40:00,20.34,20.37,20.15,20.2,84500.0,12.747,12.7658,12.6279,12.6593,84500.0
2008-08-05 09:50:00,20.19,20.33,20.14,20.31,67500.0,12.653,12.7407,12.6217,12.7282,67500.0
2008-08-05 10:00:00,20.29,20.35,20.25,20.29,81800.0,12.7157,12.7533,12.6906,12.7157,81800.0
2008-08-05 10:10:00,20.28,20.33,20.26,20.33,75900.0,12.7094,12.7407,12.6969,12.7407,75900.0
2008-08-05 10:20:00,20.32,20.34,20.21,20.22,87100.0,12.7345,12.747,12.6655,12.6718,87100.0
2008-08-05 10:30:00,20.23,20.28,20.21,20.24,42900.0,12.6781,12.7094,12.6655,12.6843,42900.0
2008-08-05 10:40:00,20.24,20.39,20.22,20.37,106800.0,12.6843,12.7783,12.6718,12.7658,106800.0
2008-08-05 10:50:00,20.36,20.45,20.36,20.42,52800.0,12.7595,12.8159,12.7595,12.7971,52800.0
2008-08-05 11:00:00,20.42,20.45,20.4,20.41,40200.0,12.7971,12.8159,12.7846,12.7909,40200.0
2008-08-05 11:10:00,20.42,20.43,20.34,20.35,47800.0,12.7971,12.8034,12.747,12.7533,47800.0
2008-08-05 11:20:00,20.34,20.34,20.29,20.32,65400.0,12.747,12.747,12.7157,12.7345,65400.0
2008-08-05 11:30:00,20.33,20.33,20.28,20.33,65800.0,12.7407,12.7407,12.7094,12.7407,65800.0
2008-08-05 11:40:00,20.32,20.35,20.28,20.33,74200.0,12.7345,12.7533,12.7094,12.7407,74200.0
2008-08-05 11:50:00,20.33,20.36,20.32,20.36,46800.0,12.7407,12.7595,12.7345,12.7595,46800.0
2008-08-05 12:00:00,20.35,20.36,20.32,20.33,49300.0,12.7533,12.7595,12.7345,12.7407,49300.0
2008-08-05 12:10:00,20.33,20.37,20.32,20.34,36200.0,12.7407,12.7658,12.7345,12.747,36200.0
2008-08-05 12:20:00,20.34,20.44,20.34,20.43,49200.0,12.747,12.8097,12.747,12.8034,49200.0
2008-08-05 12:30:00,20.42,20.43,20.41,20.41,9800.0,12.7971,12.8034,12.7909,12.7909,9800.0
2008-08-05 12:40:00,20.42,20.42,20.38,20.4,31400.0,12.7971,12.7971,12.7721,12.7846,31400.0
2008-08-05 12:50:00,20.4,20.4,20.36,20.4,31800.0,12.7846,12.7846,12.7595,12.7846,31800.0
2008-08-05 13:00:00,20.39,20.4,20.36,20.4,31000.0,12.7783,12.7846,12.7595,12.7846,31000.0
2008-08-05 13:10:00,20.39,20.4,20.36,20.37,14300.0,12.7783,12.7846,12.7595,12.7658,14300.0
2008-08-05 13:20:00,20.36,20.4,20.36,20.4,26200.0,12.7595,12.7846,12.7595,12.7846,26200.0
2008-08-05 13:30:00,20.39,20.42,20.38,20.41,45400.0,12.7783,12.7971,12.7721,12.7909,45400.0
2008-08-05 13:40:00,20.41,20.45,20.38,20.44,64900.0,12.7909,12.8159,12.7721,12.8097,64900.0
2008-08-05 13:50:00,20.44,20.46,20.42,20.44,47200.0,12.8097,12.8222,12.7971,12.8097,47200.0
2008-08-05 14:00:00,20.43,20.49,20.41,20.44,87900.0,12.8034,12.841,12.7909,12.8097,87900.0
2008-08-05 14:10:00,20.44,20.58,20.34,20.45,193100.0,12.8097,12.8974,12.747,12.8159,193100.0
2008-08-05 14:20:00,20.45,20.48,20.37,20.48,155900.0,12.8159,12.8347,12.7658,12.8347,155900.0
2008-08-05 14:30:00,20.47,20.52,20.45,20.51,122200.0,12.8285,12.8598,12.8159,12.8535,122200.0
2008-08-05 14:40:00,20.51,20.68,20.5,20.65,142100.0,12.8535,12.9601,12.8473,12.9413,142100.0
2008-08-05 14:50:00,20.64,20.65,20.32,20.58,142600.0,12.935,12.9413,12.7345,12.8974,142600.0
2008-08-05 15:00:00,20.58,20.62,20.56,20.59,82800.0,12.8974,12.9225,12.8849,12.9037,82800.0
2008-08-05 15:10:00,20.6,20.61,20.52,20.56,177700.0,12.9099,12.9162,12.8598,12.8849,177700.0
2008-08-05 15:20:00,20.55,20.56,20.52,20.55,52000.0,12.8786,12.8849,12.8598,12.8786,52000.0
2008-08-05 15:30:00,20.56,20.58,20.52,20.58,100400.0,12.8849,12.8974,12.8598,12.8974,100400.0
2008-08-05 15:40:00,20.57,20.69,20.57,20.67,236200.0,12.8911,12.9664,12.8911,12.9538,236200.0
2008-08-05 15:50:00,20.67,20.7,20.65,20.65,319300.0,12.9538,12.9726,12.9413,12.9413,319300.0
2008-08-06 09:30:00,20.67,20.67,20.4,20.43,61300.0,12.9538,12.9538,12.7846,12.8034,61300.0
2008-08-06 09:40:00,20.42,20.57,20.42,20.5,59300.0,12.7971,12.8911,12.7971,12.8473,59300.0
2008-08-06 09:50:00,20.48,20.61,20.48,20.58,73800.0,12.8347,12.9162,12.8347,12.8974,73800.0
2008-08-06 10:00:00,20.57,20.62,20.5,20.6,63100.0,12.8911,12.9225,12.8473,12.9099,63100.0
2008-08-06 10:10:00,20.6,20.62,20.54,20.58,107700.0,12.9099,12.9225,12.8723,12.8974,107700.0
2008-08-06 10:20:00,20.57,20.59,20.53,20.54,65900.0,12.8911,12.9037,12.8661,12.8723,65900.0
2008-08-06 10:30:00,20.54,20.66,20.51,20.61,160300.0,12.8723,12.9476,12.8535,12.9162,160300.0
2008-08-06 10:40:00,20.61,20.61,20.56,20.57,66100.0,12.9162,12.9162,12.8849,12.8911,66100.0
2008-08-06 10:50:00,20.58,20.61,20.56,20.59,58300.0,12.8974,12.9162,12.8849,12.9037,58300.0
2008-08-06 11:00:00,20.59,20.65,20.56,20.6,66400.0,12.9037,12.9413,12.8849,12.9099,66400.0
2008-08-06 11:10:00,20.61,20.71,20.6,20.64,104900.0,12.9162,12.9789,12.9099,12.935,104900.0
2008-08-06 11:20:00,20.64,20.71,20.59,20.63,110000.0,12.935,12.9789,12.9037,12.9288,110000.0
2008-08-06 11:30:00,20.63,20.64,20.53,20.59,98200.0,12.9288,12.935,12.8661,12.9037,98200.0
2008-08-06 11:40:00,20.59,20.62,20.48,20.48,99700.0,12.9037,12.9225,12.8347,12.8347,99700.0
2008-08-06 11:50:00,20.48,20.49,20.42,20.42,76800.0,12.8347,12.841,12.7971,12.7971,76800.0
2008-08-06 12:00:00,20.42,20.43,20.34,20.37,107200.0,12.7971,12.8034,12.747,12.7658,107200.0
2008-08-06 12:10:00,20.37,20.37,20.31,20.35,91100.0,12.7658,12.7658,12.7282,12.7533,91100.0
2008-08-06 12:20:00,20.35,20.4,20.35,20.37,163800.0,12.7533,12.7846,12.7533,12.7658,163800.0
2008-08-06 12:30:00,20.37,20.37,20.34,20.37,52000.0,12.7658,12.7658,12.747,12.7658,52000.0
2008-08-06 12:40:00,20.37,20.41,20.36,20.39,44000.0,12.7658,12.7909,12.7595,12.7783,44000.0
2008-08-06 12:50:00,20.38,20.39,20.38,20.39,98000.0,12.7721,12.7783,12.7721,12.7783,98000.0
2008-08-06 13:00:00,20.38,20.39,20.34,20.36,77400.0,12.7721,12.7783,12.747,12.7595,77400.0
2008-08-06 13:10:00,20.36,20.36,20.33,20.35,38800.0,12.7595,12.7595,12.7407,12.7533,38800.0
2008-08-06 13:20:00,20.34,20.38,20.33,20.36,47900.0,12.747,12.7721,12.7407,12.7595,47900.0
2008-08-06 13:30:00,20.35,20.37,20.29,20.29,80400.0,12.7533,12.7658,12.7157,12.7157,80400.0
2008-08-06 13:40:00,20.29,20.32,20.26,20.29,99600.0,12.7157,12.7345,12.6969,12.7157,99600.0
2008-08-06 13:50:00,20.29,20.3,20.23,20.26,73600.0,12.7157,12.7219,12.6781,12.6969,73600.0
2008-08-06 14:00:00,20.25,20.28,20.23,20.24,69200.0,12.6906,12.7094,12.6781,12.6843,69200.0
2008-08-06 14:10:00,20.24,20.3,20.24,20.25,106900.0,12.6843,12.7219,12.6843,12.6906,106900.0
2008-08-06 14:20:00,20.26,20.28,20.19,20.21,86400.0,12.6969,12.7094,12.653,12.6655,86400.0
2008-08-06 14:30:00,20.21,20.29,20.21,20.25,133400.0,12.6655,12.7157,12.6655,12.6906,133400.0
2008-08-06 14:40:00,20.25,20.33,20.24,20.32,100500.0,12.6906,12.7407,12.6843,12.7345,100500.0
2008-08-06 14:50:00,20.33,20.35,20.3,20.31,122700.0,12.7407,12.7533,12.7219,12.7282,122700.0
2008-08-06 15:00:00,20.31,20.34,20.28,20.29,110400.0,12.7282,12.747,12.7094,12.7157,110400.0
2008-08-06 15:10:00,20.28,20.37,20.25,20.35,204600.0,12.7094,12.7658,12.6906,12.7533,204600.0
2008-08-06 15:20:00,20.35,20.38,20.3,20.3,107500.0,12.7533,12.7721,12.7219,12.7219,107500.0
2008-08-06 15:30:00,20.3,20.3,20.24,20.29,137400.0,12.7219,12.7219,12.6843,12.7157,137400.0
2008-08-06 15:40:00,20.28,20.32,20.26,20.26,132900.0,12.7094,12.7345,12.6969,12.6969,132900.0
2008-08-06 15:50:00,20.26,20.33,20.26,20.3,163900.0,12.6969,12.7407,12.6969,12.7219,163900.0
2008-08-07 09:30:00,20.0,20.09,19.77,20.0,81600.0,12.5339,12.5903,12.3898,12.5339,81600.0
2008-08-07 09:40:00,20.0,20.19,19.99,20.15,217800.0,12.5339,12.653,12.5277,12.6279,217800.0
2008-08-07 09:50:00,20.15,20.19,20.14,20.19,68500.0,12.6279,12.653,12.6217,12.653,68500.0
2008-08-07 10:00:00,20.19,20.27,20.15,20.25,96200.0,12.653,12.7031,12.6279,12.6906,96200.0
2008-08-07 10:10:00,20.26,20.3,20.21,20.29,86000.0,12.6969,12.7219,12.6655,12.7157,86000.0
2008-08-07 10:20:00,20.28,20.29,20.19,20.2,97000.0,12.7094,12.7157,12.653,12.6593,97000.0
2008-08-07 10:30:00,20.2,20.27,20.17,20.22,111600.0,12.6593,12.7031,12.6405,12.6718,111600.0
2008-08-07 10:40:00,20.21,20.22,20.14,20.16,50600.0,12.6655,12.6718,12.6217,12.6342,50600.0
2008-08-07 10:50:00,20.17,20.28,20.16,20.27,116200.0,12.6405,12.7094,12.6342,12.7031,116200.0
2008-08-07 11:00:00,20.28,20.33,20.25,20.29,145800.0,12.7094,12.7407,12.6906,12.7157,145800.0
2008-08-07 11:10:00,20.3,20.36,20.21,20.22,119400.0,12.7219,12.7595,12.6655,12.6718,119400.0
2008-08-07 11:20:00,20.22,20.31,20.19,20.31,62600.0,12.6718,12.7282,12.653,12.7282,62600.0
2008-08-07 11:30:00,20.31,20.32,20.25,20.26,64000.0,12.7282,12.7345,12.6906,12.6969,64000.0
2008-08-07 11:40:00,20.26,20.29,20.22,20.28,74000.0,12.6969,12.7157,12.6718,12.7094,74000.0
2008-08-07 11:50:00,20.28,20.29,20.17,20.22,55700.0,12.7094,12.7157,12.6405,12.6718,55700.0
2008-08-07 12:00:00,20.22,20.22,20.17,20.18,55500.0,12.6718,12.6718,12.6405,12.6467,55500.0
2008-08-07 12:10:00,20.19,20.23,20.17,20.18,110500.0,12.653,12.6781,12.6405,12.6467,110500.0
2008-08-07 12:20:00,20.18,20.2,20.13,20.17,56100.0,12.6467,12.6593,12.6154,12.6405,56100.0
2008-08-07 12:30:00,20.17,20.28,20.16,20.24,56100.0,12.6405,12.7094,12.6342,12.6843,56100.0
2008-08-07 12:40:00,20.24,20.3,20.24,20.28,72200.0,12.6843,12.7219,12.6843,12.7094,72200.0
2008-08-07 12:50:00,20.28,20.31,20.22,20.3,89100.0,12.7094,12.7282,12.6718,12.7219,89100.0
2008-08-07 13:00:00,20.3,20.3,20.16,20.18,73300.0,12.7219,12.7219,12.6342,12.6467,73300.0
2008-08-07 13:10:00,20.18,20.26,20.16,20.22,73300.0,12.6467,12.6969,12.6342,12.6718,73300.0
2008-08-07 13:20:00,20.22,20.29,20.21,20.29,37900.0,12.6718,12.7157,12.6655,12.7157,37900.0
2008-08-07 13:30:00,20.28,20.32,20.26,20.3,66900.0,12.7094,12.7345,12.6969,12.7219,66900.0
2008-08-07 13:40:00,20.3,20.35,20.29,20.33,94400.0,12.7219,12.7533,12.7157,12.7407,94400.0
2008-08-07 13:50:00,20.32,20.33,20.23,20.23,59700.0,12.7345,12.7407,12.6781,12.6781,59700.0
2008-08-07 14:00:00,20.22,20.24,20.15,20.16,94700.0,12.6718,12.6843,12.6279,12.6342,94700.0
2008-08-07 14:10:00,20.16,20.18,20.12,20.16,96000.0,12.6342,12.6467,12.6091,12.6342,96000.0
2008-08-07 14:20:00,20.17,20.2,20.13,20.17,95900.0,12.6405,12.6593,12.6154,12.6405,95900.0
2008-08-07 14:30:00,20.17,20.21,20.16,20.18,53300.0,12.6405,12.6655,12.6342,12.6467,53300.0
2008-08-07 14:40:00,20.18,20.18,20.01,20.07,113200.0,12.6467,12.6467,12.5402,12.5778,113200.0
2008-08-07 14:50:00,20.06,20.07,19.94,19.94,95400.0,12.5715,12.5778,12.4963,12.4963,95400.0
2008-08-07 15:00:00,19.95,20.03,19.93,20.03,198900.0,12.5026,12.5527,12.4901,12.5527,198900.0
2008-08-07 15:10:00,20.03,20.06,19.98,19.98,89900.0,12.5527,12.5715,12.5214,12.5214,89900.0
2008-08-07 15:20:00,19.99,20.01,19.95,19.99,81600.0,12.5277,12.5402,12.5026,12.5277,81600.0
2008-08-07 15:30:00,19.99,20.03,19.85,19.89,215300.0,12.5277,12.5527,12.4399,12.465,215300.0
2008-08-07 15:40:00,19.89,19.97,19.82,19.96,249600.0,12.465,12.5151,12.4211,12.5089,249600.0
2008-08-07 15:50:00,19.96,19.96,19.79,19.85,645400.0,12.5089,12.5089,12.4023,12.4399,645400.0
2008-08-08 09:30:00,19.46,20.25,18.75,19.54,236800.0,12.1955,12.6906,11.7506,12.2457,236800.0
2008-08-08 09:40:00,19.54,19.65,19.39,19.5,156900.0,12.2457,12.3146,12.1516,12.2206,156900.0
2008-08-08 09:50:00,19.5,19.57,19.46,19.47,243300.0,12.2206,12.2645,12.1955,12.2018,243300.0
2008-08-08 10:00:00,19.47,19.56,19.45,19.56,220800.0,12.2018,12.2582,12.1892,12.2582,220800.0
2008-08-08 10:10:00,19.56,19.57,19.46,19.48,219800.0,12.2582,12.2645,12.1955,12.208,219800.0
2008-08-08 10:20:00,19.49,19.63,19.48,19.61,188000.0,12.2143,12.3021,12.208,12.2895,188000.0
2008-08-08 10:30:00,19.61,19.61,19.48,19.52,249200.0,12.2895,12.2895,12.208,12.2331,249200.0
2008-08-08 10:40:00,19.51,19.52,19.46,19.5,125500.0,12.2268,12.2331,12.1955,12.2206,125500.0
2008-08-08 10:50:00,19.5,19.55,19.45,19.5,126000.0,12.2206,12.2519,12.1892,12.2206,126000.0
2008-08-08 11:00:00,19.5,19.54,19.49,19.49,86900.0,12.2206,12.2457,12.2143,12.2143,86900.0
2008-08-08 11:10:00,19.5,19.55,19.49,19.51,105700.0,12.2206,12.2519,12.2143,12.2268,105700.0
2008-08-08 11:20:00,19.51,19.54,19.5,19.53,65900.0,12.2268,12.2457,12.2206,12.2394,65900.0
2008-08-08 11:30:00,19.54,19.62,19.53,19.59,122200.0,12.2457,12.2958,12.2394,12.277,122200.0
2008-08-08 11:40:00,19.59,19.6,19.55,19.55,112500.0,12.277,12.2833,12.2519,12.2519,112500.0
2008-08-08 11:50:00,19.55,19.55,19.53,19.54,70300.0,12.2519,12.2519,12.2394,12.2457,70300.0
2008-08-08 12:00:00,19.53,19.54,19.49,19.5,77800.0,12.2394,12.2457,12.2143,12.2206,77800.0
2008-08-08 12:10:00,19.49,19.55,19.49,19.55,193600.0,12.2143,12.2519,12.2143,12.2519,193600.0
2008-08-08 12:20:00,19.55,19.62,19.54,19.55,214600.0,12.2519,12.2958,12.2457,12.2519,214600.0
2008-08-08 12:30:00,19.55,19.58,19.53,19.55,200200.0,12.2519,12.2707,12.2394,12.2519,200200.0
2008-08-08 12:40:00,19.55,19.62,19.55,19.62,91100.0,12.2519,12.2958,12.2519,12.2958,91100.0
2008-08-08 12:50:00,19.62,19.63,19.57,19.57,195200.0,12.2958,12.3021,12.2645,12.2645,195200.0
2008-08-08 13:00:00,19.57,19.62,19.57,19.62,108800.0,12.2645,12.2958,12.2645,12.2958,108800.0
2008-08-08 13:10:00,19.62,19.65,19.61,19.65,121700.0,12.2958,12.3146,12.2895,12.3146,121700.0
2008-08-08 13:20:00,19.64,19.67,19.61,19.64,196700.0,12.3083,12.3271,12.2895,12.3083,196700.0
2008-08-08 13:30:00,19.64,19.69,19.63,19.63,109400.0,12.3083,12.3397,12.3021,12.3021,109400.0
2008-08-08 13:40:00,19.64,19.65,19.61,19.63,123400.0,12.3083,12.3146,12.2895,12.3021,123400.0
2008-08-08 13:50:00,19.63,19.65,19.57,19.59,77300.0,12.3021,12.3146,12.2645,12.277,77300.0
2008-08-08 14:00:00,19.59,19.61,19.59,19.6,120700.0,12.277,12.2895,12.277,12.2833,120700.0
2008-08-08 14:10:00,19.6,19.61,19.6,19.6,74100.0,12.2833,12.2895,12.2833,12.2833,74100.0
2008-08-08 14:20:00,19.6,19.69,19.6,19.68,161900.0,12.2833,12.3397,12.2833,12.3334,161900.0
2008-08-08 14:30:00,19.68,19.71,19.63,19.65,200000.0,12.3334,12.3522,12.3021,12.3146,200000.0
2008-08-08 14:40:00,19.65,19.66,19.57,19.6,249600.0,12.3146,12.3209,12.2645,12.2833,249600.0
2008-08-08 14:50:00,19.6,19.62,19.57,19.58,194500.0,12.2833,12.2958,12.2645,12.2707,194500.0
2008-08-08 15:00:00,19.57,19.66,19.57,19.62,177200.0,12.2645,12.3209,12.2645,12.2958,177200.0
2008-08-08 15:10:00,19.62,19.65,19.55,19.58,207300.0,12.2958,12.3146,12.2519,12.2707,207300.0
2008-08-08 15:20:00,19.59,19.64,19.58,19.6,112700.0,12.277,12.3083,12.2707,12.2833,112700.0
2008-08-08 15:30:00,19.59,19.63,19.58,19.6,215900.0,12.277,12.3021,12.2707,12.2833,215900.0
2008-08-08 15:40:00,19.6,19.75,19.59,19.69,377700.0,12.2833,12.3773,12.277,12.3397,377700.0
2008-08-08 15:50:00,19.69,19.77,19.6,19.65,403700.0,12.3397,12.3898,12.2833,12.3146,403700.0
2008-08-11 09:30:00,19.6,19.8,19.59,19.6,148400.0,12.2833,12.4086,12.277,12.2833,148400.0
2008-08-11 09:40:00,19.61,19.71,19.59,19.59,107500.0,12.2895,12.3522,12.277,12.277,107500.0
2008-08-11 09:50:00,19.6,19.6,19.52,19.57,202600.0,12.2833,12.2833,12.2331,12.2645,202600.0
2008-08-11 10:00:00,19.57,19.62,19.52,19.59,84100.0,12.2645,12.2958,12.2331,12.277,84100.0
2008-08-11 10:10:00,19.59,19.62,19.54,19.59,213500.0,12.277,12.2958,12.2457,12.277,213500.0
2008-08-11 10:20:00,19.59,19.59,19.49,19.51,92900.0,12.277,12.277,12.2143,12.2268,92900.0
2008-08-11 10:30:00,19.51,19.52,19.46,19.5,91900.0,12.2268,12.2331,12.1955,12.2206,91900.0
2008-08-11 10:40:00,19.49,19.53,19.48,19.51,147900.0,12.2143,12.2394,12.208,12.2268,147900.0
2008-08-11 10:50:00,19.5,19.51,19.46,19.5,68400.0,12.2206,12.2268,12.1955,12.2206,68400.0
2008-08-11 11:00:00,19.49,19.52,19.47,19.5,258400.0,12.2143,12.2331,12.2018,12.2206,258400.0
2008-08-11 11:10:00,19.49,19.5,19.46,19.47,65600.0,12.2143,12.2206,12.1955,12.2018,65600.0
2008-08-11 11:20:00,19.47,19.5,19.44,19.49,123500.0,12.2018,12.2206,12.183,12.2143,123500.0
2008-08-11 11:30:00,19.48,19.51,19.47,19.5,250500.0,12.208,12.2268,12.2018,12.2206,250500.0
2008-08-11 11:40:00,19.5,19.51,19.49,19.49,301900.0,12.2206,12.2268,12.2143,12.2143,301900.0
2008-08-11 11:50:00,19.49,19.51,19.46,19.47,96900.0,12.2143,12.2268,12.1955,12.2018,96900.0
2008-08-11 12:00:00,19.47,19.5,19.46,19.47,68800.0,12.2018,12.2206,12.1955,12.2018,68800.0
2008-08-11 12:10:00,19.46,19.49,19.46,19.48,45200.0,12.1955,12.2143,12.1955,12.208,45200.0
2008-08-11 12:20:00,19.49,19.5,19.48,19.5,105800.0,12.2143,12.2206,12.208,12.2206,105800.0
2008-08-11 12:30:00,19.5,19.5,19.49,19.49,45200.0,12.2206,12.2206,12.2143,12.2143,45200.0
2008-08-11 12:40:00,19.5,19.5,19.45,19.46,127800.0,12.2206,12.2206,12.1892,12.1955,127800.0
2008-08-11 12:50:00,19.45,19.48,19.45,19.48,55100.0,12.1892,12.208,12.1892,12.208,55100.0
2008-08-11 13:00:00,19.47,19.48,19.44,19.46,53800.0,12.2018,12.208,12.183,12.1955,53800.0
2008-08-11 13:10:00,19.47,19.49,19.46,19.49,40200.0,12.2018,12.2143,12.1955,12.2143,40200.0
2008-08-11 13:20:00,19.49,19.5,19.49,19.5,114700.0,12.2143,12.2206,12.2143,12.2206,114700.0
2008-08-11 13:30:00,19.5,19.51,19.49,19.5,167000.0,12.2206,12.2268,12.2143,12.2206,167000.0
2008-08-11 13:40:00,19.49,19.5,19.46,19.49,66900.0,12.2143,12.2206,12.1955,12.2143,66900.0
2008-08-11 13:50:00,19.49,19.5,19.44,19.45,149200.0,12.2143,12.2206,12.183,12.1892,149200.0
2008-08-11 14:00:00,19.45,19.46,19.38,19.44,116500.0,12.1892,12.1955,12.1454,12.183,116500.0
2008-08-11 14:10:00,19.44,19.44,19.42,19.44,52900.0,12.183,12.183,12.1704,12.183,52900.0
2008-08-11 14:20:00,19.44,19.44,19.34,19.37,154100.0,12.183,12.183,12.1203,12.1391,154100.0
2008-08-11 14:30:00,19.38,19.41,19.34,19.39,120200.0,12.1454,12.1642,12.1203,12.1516,120200.0
2008-08-11 14:40:00,19.39,19.4,19.3,19.35,163200.0,12.1516,12.1579,12.0952,12.1266,163200.0
2008-08-11 14:50:00,19.35,19.39,19.33,19.36,210800.0,12.1266,12.1516,12.114,12.1328,210800.0
2008-08-11 15:00:00,19.37,19.39,19.35,19.38,249300.0,12.1391,12.1516,12.1266,12.1454,249300.0
2008-08-11 15:10:00,19.38,19.39,19.33,19.35,126400.0,12.1454,12.1516,12.114,12.1266,126400.0
2008-08-11 15:20:00,19.34,19.36,19.29,19.36,161000.0,12.1203,12.1328,12.089,12.1328,161000.0
2008-08-11 15:30:00,19.36,19.4,19.33,19.39,249900.0,12.1328,12.1579,12.114,12.1516,249900.0
2008-08-11 15:40:00,19.4,19.5,19.39,19.5,298400.0,12.1579,12.2206,12.1516,12.2206,298400.0
2008-08-11 15:50:00,19.5,19.51,19.47,19.51,452500.0,12.2206,12.2268,12.2018,12.2268,452500.0
2008-08-12 09:30:00,19.25,19.39,19.14,19.25,126900.0,12.0639,12.1516,11.995,12.0639,126900.0
2008-08-12 09:40:00,19.28,19.42,19.25,19.35,106100.0,12.0827,12.1704,12.0639,12.1266,106100.0
2008-08-12 09:50:00,19.35,19.38,19.25,19.38,121300.0,12.1266,12.1454,12.0639,12.1454,121300.0
2008-08-12 10:00:00,19.38,19.42,19.27,19.36,110900.0,12.1454,12.1704,12.0764,12.1328,110900.0
2008-08-12 10:10:00,19.36,19.44,19.34,19.39,82900.0,12.1328,12.183,12.1203,12.1516,82900.0
2008-08-12 10:20:00,19.38,19.44,19.35,19.35,73300.0,12.1454,12.183,12.1266,12.1266,73300.0
2008-08-12 10:30:00,19.35,19.38,19.3,19.32,73600.0,12.1266,12.1454,12.0952,12.1078,73600.0
2008-08-12 10:40:00,19.32,19.4,19.31,19.4,52600.0,12.1078,12.1579,12.1015,12.1579,52600.0
2008-08-12 10:50:00,19.4,19.49,19.38,19.47,72900.0,12.1579,12.2143,12.1454,12.2018,72900.0
2008-08-12 11:00:00,19.48,19.55,19.48,19.49,233400.0,12.208,12.2519,12.208,12.2143,233400.0
2008-08-12 11:10:00,19.49,19.51,19.46,19.48,100500.0,12.2143,12.2268,12.1955,12.208,100500.0
2008-08-12 11:20:00,19.47,19.51,19.44,19.48,98400.0,12.2018,12.2268,12.183,12.208,98400.0
2008-08-12 11:30:00,19.49,19.5,19.45,19.46,52500.0,12.2143,12.2206,12.1892,12.1955,52500.0
2008-08-12 11:40:00,19.47,19.5,19.45,19.46,73100.0,12.2018,12.2206,12.1892,12.1955,73100.0
2008-08-12 11:50:00,19.45,19.5,19.44,19.44,66900.0,12.1892,12.2206,12.183,12.183,66900.0
2008-08-12 12:00:00,19.44,19.47,19.4,19.46,69600.0,12.183,12.2018,12.1579,12.1955,69600.0
2008-08-12 12:10:00,19.47,19.51,19.46,19.49,118600.0,12.2018,12.2268,12.1955,12.2143,118600.0
2008-08-12 12:20:00,19.49,19.5,19.48,19.5,156600.0,12.2143,12.2206,12.208,12.2206,156600.0
2008-08-12 12:30:00,19.49,19.5,19.46,19.5,59800.0,12.2143,12.2206,12.1955,12.2206,59800.0
2008-08-12 12:40:00,19.5,19.5,19.49,19.5,16400.0,12.2206,12.2206,12.2143,12.2206,16400.0
2008-08-12 12:50:00,19.49,19.5,19.48,19.49,81000.0,12.2143,12.2206,12.208,12.2143,81000.0
2008-08-12 13:00:00,19.49,19.51,19.47,19.48,79800.0,12.2143,12.2268,12.2018,12.208,79800.0
2008-08-12 13:10:00,19.48,19.48,19.42,19.44,43200.0,12.208,12.208,12.1704,12.183,43200.0
2008-08-12 13:20:00,19.44,19.45,19.37,19.42,74600.0,12.183,12.1892,12.1391,12.1704,74600.0
2008-08-12 13:30:00,19.42,19.42,19.39,19.4,72000.0,12.1704,12.1704,12.1516,12.1579,72000.0
2008-08-12 13:40:00,19.4,19.47,19.4,19.45,61500.0,12.1579,12.2018,12.1579,12.1892,61500.0
2008-08-12 13:50:00,19.44,19.46,19.39,19.4,72000.0,12.183,12.1955,12.1516,12.1579,72000.0
2008-08-12 14:00:00,19.41,19.44,19.37,19.37,55800.0,12.1642,12.183,12.1391,12.1391,55800.0
2008-08-12 14:10:00,19.37,19.41,19.36,19.39,68200.0,12.1391,12.1642,12.1328,12.1516,68200.0
2008-08-12 14:20:00,19.39,19.48,19.36,19.44,76200.0,12.1516,12.208,12.1328,12.183,76200.0
2008-08-12 14:30:00,19.43,19.44,19.42,19.42,42800.0,12.1767,12.183,12.1704,12.1704,42800.0
2008-08-12 14:40:00,19.43,19.43,19.39,19.41,48600.0,12.1767,12.1767,12.1516,12.1642,48600.0
2008-08-12 14:50:00,19.41,19.43,19.33,19.33,89000.0,12.1642,12.1767,12.114,12.114,89000.0
2008-08-12 15:00:00,19.34,19.36,19.3,19.32,124800.0,12.1203,12.1328,12.0952,12.1078,124800.0
2008-08-12 15:10:00,19.32,19.33,19.21,19.28,211000.0,12.1078,12.114,12.0388,12.0827,211000.0
2008-08-12 15:20:00,19.27,19.33,19.26,19.32,74200.0,12.0764,12.114,12.0702,12.1078,74200.0
2008-08-12 15:30:00,19.32,19.32,19.22,19.24,112100.0,12.1078,12.1078,12.0451,12.0576,112100.0
2008-08-12 15:40:00,19.24,19.31,19.16,19.3,334100.0,12.0576,12.1015,12.0075,12.0952,334100.0
2008-08-12 15:50:00,19.29,19.3,19.23,19.28,289900.0,12.089,12.0952,12.0514,12.0827,289900.0
2008-08-13 09:30:00,19.05,19.05,18.48,18.61,329000.0,11.9386,11.9386,11.5814,11.6628,329000.0
2008-08-13 09:40:00,18.61,18.83,18.61,18.72,462600.0,11.6628,11.8007,11.6628,11.7318,462600.0
2008-08-13 09:50:00,18.72,18.8,18.71,18.76,222700.0,11.7318,11.7819,11.7255,11.7568,222700.0
2008-08-13 10:00:00,18.75,18.83,18.75,18.82,311300.0,11.7506,11.8007,11.7506,11.7944,311300.0
2008-08-13 10:10:00,18.82,18.85,18.78,18.82,171000.0,11.7944,11.8132,11.7694,11.7944,171000.0
2008-08-13 10:20:00,18.81,18.87,18.76,18.79,252500.0,11.7882,11.8258,11.7568,11.7756,252500.0
2008-08-13 10:30:00,18.79,18.86,18.69,18.72,335000.0,11.7756,11.8195,11.713,11.7318,335000.0
2008-08-13 10:40:00,18.71,18.76,18.67,18.73,193200.0,11.7255,11.7568,11.7004,11.738,193200.0
2008-08-13 10:50:00,18.74,18.75,18.68,18.74,106300.0,11.7443,11.7506,11.7067,11.7443,106300.0
2008-08-13 11:00:00,18.74,18.74,18.63,18.64,82700.0,11.7443,11.7443,11.6754,11.6816,82700.0
2008-08-13 11:10:00,18.63,18.64,18.6,18.63,145500.0,11.6754,11.6816,11.6566,11.6754,145500.0
2008-08-13 11:20:00,18.62,18.63,18.58,18.59,79500.0,11.6691,11.6754,11.644,11.6503,79500.0
2008-08-13 11:30:00,18.58,18.58,18.56,18.58,98600.0,11.644,11.644,11.6315,11.644,98600.0
2008-08-13 11:40:00,18.57,18.58,18.48,18.49,187000.0,11.6378,11.644,11.5814,11.5876,187000.0
2008-08-13 11:50:00,18.48,18.51,18.46,18.49,113700.0,11.5814,11.6002,11.5688,11.5876,113700.0
2008-08-13 12:00:00,18.48,18.51,18.45,18.46,150900.0,11.5814,11.6002,11.5626,11.5688,150900.0
2008-08-13 12:10:00,18.45,18.51,18.43,18.49,298500.0,11.5626,11.6002,11.55,11.5876,298500.0
2008-08-13 12:20:00,18.49,18.54,18.49,18.54,118800.0,11.5876,11.619,11.5876,11.619,118800.0
2008-08-13 12:30:00,18.54,18.59,18.53,18.56,186300.0,11.619,11.6503,11.6127,11.6315,186300.0
2008-08-13 12:40:00,18.56,18.58,18.55,18.56,71500.0,11.6315,11.644,11.6252,11.6315,71500.0
2008-08-13 12:50:00,18.56,18.57,18.52,18.55,129600.0,11.6315,11.6378,11.6064,11.6252,129600.0
2008-08-13 13:00:00,18.54,18.55,18.52,18.52,73700.0,11.619,11.6252,11.6064,11.6064,73700.0
2008-08-13 13:10:00,18.52,18.53,18.49,18.49,132500.0,11.6064,11.6127,11.5876,11.5876,132500.0
2008-08-13 13:20:00,18.5,18.6,18.49,18.57,173800.0,11.5939,11.6566,11.5876,11.6378,173800.0
2008-08-13 13:30:00,18.56,18.61,18.55,18.61,176200.0,11.6315,11.6628,11.6252,11.6628,176200.0
2008-08-13 13:40:00,18.61,18.62,18.54,18.55,306300.0,11.6628,11.6691,11.619,11.6252,306300.0
2008-08-13 13:50:00,18.55,18.58,18.53,18.57,134900.0,11.6252,11.644,11.6127,11.6378,134900.0
2008-08-13 14:00:00,18.56,18.59,18.54,18.55,125100.0,11.6315,11.6503,11.619,11.6252,125100.0
2008-08-13 14:10:00,18.55,18.55,18.48,18.5,164900.0,11.6252,11.6252,11.5814,11.5939,164900.0
2008-08-13 14:20:00,18.5,18.5,18.47,18.47,90700.0,11.5939,11.5939,11.5751,11.5751,90700.0
2008-08-13 14:30:00,18.47,18.5,18.43,18.48,136900.0,11.5751,11.5939,11.55,11.5814,136900.0
2008-08-13 14:40:00,18.48,18.57,18.48,18.53,249500.0,11.5814,11.6378,11.5814,11.6127,249500.0
2008-08-13 14:50:00,18.52,18.55,18.48,18.52,290700.0,11.6064,11.6252,11.5814,11.6064,290700.0
2008-08-13 15:00:00,18.51,18.53,18.49,18.49,273100.0,11.6002,11.6127,11.5876,11.5876,273100.0
2008-08-13 15:10:00,18.49,18.53,18.47,18.49,186000.0,11.5876,11.6127,11.5751,11.5876,186000.0
2008-08-13 15:20:00,18.49,18.51,18.42,18.5,247300.0,11.5876,11.6002,11.5438,11.5939,247300.0
2008-08-13 15:30:00,18.5,18.51,18.42,18.48,292200.0,11.5939,11.6002,11.5438,11.5814,292200.0
2008-08-13 15:40:00,18.47,18.48,18.36,18.38,259800.0,11.5751,11.5814,11.5061,11.5187,259800.0
2008-08-13 15:50:00,18.38,18.47,18.38,18.44,339800.0,11.5187,11.5751,11.5187,11.5563,339800.0
2008-08-14 09:30:00,18.3,18.48,18.15,18.44,146300.0,11.4685,11.5814,11.3745,11.5563,146300.0
2008-08-14 09:40:00,18.44,18.49,18.43,18.44,127900.0,11.5563,11.5876,11.55,11.5563,127900.0
2008-08-14 09:50:00,18.43,18.57,18.41,18.49,457200.0,11.55,11.6378,11.5375,11.5876,457200.0
2008-08-14 10:00:00,18.49,18.63,18.47,18.55,559400.0,11.5876,11.6754,11.5751,11.6252,559400.0
2008-08-14 10:10:00,18.55,18.56,18.47,18.48,104300.0,11.6252,11.6315,11.5751,11.5814,104300.0
2008-08-14 10:20:00,18.48,18.58,18.45,18.57,146200.0,11.5814,11.644,11.5626,11.6378,146200.0
2008-08-14 10:30:00,18.57,18.58,18.53,18.54,174500.0,11.6378,11.644,11.6127,11.619,174500.0
2008-08-14 10:40:00,18.54,18.56,18.49,18.49,146400.0,11.619,11.6315,11.5876,11.5876,146400.0
2008-08-14 10:50:00,18.5,18.5,18.39,18.41,109200.0,11.5939,11.5939,11.5249,11.5375,109200.0
2008-08-14 11:00:00,18.42,18.51,18.4,18.5,171500.0,11.5438,11.6002,11.5312,11.5939,171500.0
2008-08-14 11:10:00,18.5,18.58,18.5,18.55,161800.0,11.5939,11.644,11.5939,11.6252,161800.0
2008-08-14 11:20:00,18.55,18.57,18.48,18.49,152700.0,11.6252,11.6378,11.5814,11.5876,152700.0
2008-08-14 11:30:00,18.49,18.5,18.47,18.47,61700.0,11.5876,11.5939,11.5751,11.5751,61700.0
2008-08-14 11:40:00,18.48,18.48,18.44,18.45,54800.0,11.5814,11.5814,11.5563,11.5626,54800.0
2008-08-14 11:50:00,18.45,18.48,18.42,18.46,87400.0,11.5626,11.5814,11.5438,11.5688,87400.0
2008-08-14 12:00:00,18.46,18.51,18.45,18.47,115200.0,11.5688,11.6002,11.5626,11.5751,115200.0
2008-08-14 12:10:00,18.48,18.53,18.48,18.52,174400.0,11.5814,11.6127,11.5814,11.6064,174400.0
2008-08-14 12:20:00,18.51,18.52,18.47,18.48,81200.0,11.6002,11.6064,11.5751,11.5814,81200.0
2008-08-14 12:30:00,18.48,18.52,18.47,18.5,155200.0,11.5814,11.6064,11.5751,11.5939,155200.0
2008-08-14 12:40:00,18.48,18.54,18.48,18.52,169000.0,11.5814,11.619,11.5814,11.6064,169000.0
2008-08-14 12:50:00,18.52,18.53,18.49,18.49,47100.0,11.6064,11.6127,11.5876,11.5876,47100.0
2008-08-14 13:00:00,18.5,18.5,18.48,18.48,107200.0,11.5939,11.5939,11.5814,11.5814,107200.0
2008-08-14 13:10:00,18.49,18.5,18.48,18.48,94100.0,11.5876,11.5939,11.5814,11.5814,94100.0
2008-08-14 13:20:00,18.48,18.49,18.48,18.48,38300.0,11.5814,11.5876,11.5814,11.5814,38300.0
2008-08-14 13:30:00,18.48,18.49,18.45,18.47,61300.0,11.5814,11.5876,11.5626,11.5751,61300.0
2008-08-14 13:40:00,18.48,18.49,18.45,18.47,96500.0,11.5814,11.5876,11.5626,11.5751,96500.0
2008-08-14 13:50:00,18.47,18.51,18.47,18.51,38000.0,11.5751,11.6002,11.5751,11.6002,38000.0
2008-08-14 14:00:00,18.51,18.54,18.48,18.49,112200.0,11.6002,11.619,11.5814,11.5876,112200.0
2008-08-14 14:10:00,18.49,18.5,18.48,18.49,140800.0,11.5876,11.5939,11.5814,11.5876,140800.0
2008-08-14 14:20:00,18.49,18.5,18.47,18.48,91700.0,11.5876,11.5939,11.5751,11.5814,91700.0
2008-08-14 14:30:00,18.48,18.49,18.48,18.49,77900.0,11.5814,11.5876,11.5814,11.5876,77900.0
2008-08-14 14:40:00,18.49,18.49,18.42,18.43,157100.0,11.5876,11.5876,11.5438,11.55,157100.0
2008-08-14 14:50:00,18.43,18.48,18.43,18.46,81400.0,11.55,11.5814,11.55,11.5688,81400.0
2008-08-14 15:00:00,18.45,18.45,18.39,18.41,176600.0,11.5626,11.5626,11.5249,11.5375,176600.0
2008-08-14 15:10:00,18.41,18.45,18.39,18.43,214800.0,11.5375,11.5626,11.5249,11.55,214800.0
2008-08-14 15:20:00,18.43,18.43,18.38,18.39,117600.0,11.55,11.55,11.5187,11.5249,117600.0
2008-08-14 15:30:00,18.39,18.51,18.39,18.5,194700.0,11.5249,11.6002,11.5249,11.5939,194700.0
2008-08-14 15:40:00,18.5,18.52,18.48,18.49,376000.0,11.5939,11.6064,11.5814,11.5876,376000.0
2008-08-14 15:50:00,18.49,18.5,18.47,18.48,308500.0,11.5876,11.5939,11.5751,11.5814,308500.0
2008-08-15 09:30:00,18.49,18.69,18.48,18.61,710000.0,11.5876,11.713,11.5814,11.6628,710000.0
2008-08-15 09:40:00,18.61,18.79,18.57,18.59,174400.0,11.6628,11.7756,11.6378,11.6503,174400.0
2008-08-15 09:50:00,18.59,18.63,18.47,18.57,207100.0,11.6503,11.6754,11.5751,11.6378,207100.0
2008-08-15 10:00:00,18.56,18.56,18.38,18.49,149800.0,11.6315,11.6315,11.5187,11.5876,149800.0
2008-08-15 10:10:00,18.49,18.58,18.47,18.55,81000.0,11.5876,11.644,11.5751,11.6252,81000.0
2008-08-15 10:20:00,18.56,18.61,18.51,18.58,154800.0,11.6315,11.6628,11.6002,11.644,154800.0
2008-08-15 10:30:00,18.58,18.71,18.58,18.71,101300.0,11.644,11.7255,11.644,11.7255,101300.0
2008-08-15 10:40:00,18.71,18.76,18.71,18.72,132200.0,11.7255,11.7568,11.7255,11.7318,132200.0
2008-08-15 10:50:00,18.72,18.79,18.7,18.76,143200.0,11.7318,11.7756,11.7192,11.7568,143200.0
2008-08-15 11:00:00,18.75,18.76,18.66,18.67,133500.0,11.7506,11.7568,11.6942,11.7004,133500.0
2008-08-15 11:10:00,18.67,18.67,18.59,18.6,189200.0,11.7004,11.7004,11.6503,11.6566,189200.0
2008-08-15 11:20:00,18.6,18.61,18.59,18.6,110100.0,11.6566,11.6628,11.6503,11.6566,110100.0
2008-08-15 11:30:00,18.6,18.64,18.58,18.59,150400.0,11.6566,11.6816,11.644,11.6503,150400.0
2008-08-15 11:40:00,18.59,18.6,18.53,18.58,156700.0,11.6503,11.6566,11.6127,11.644,156700.0
2008-08-15 11:50:00,18.57,18.62,18.56,18.59,140400.0,11.6378,11.6691,11.6315,11.6503,140400.0
2008-08-15 12:00:00,18.6,18.6,18.58,18.58,91200.0,11.6566,11.6566,11.644,11.644,91200.0
2008-08-15 12:10:00,18.58,18.59,18.54,18.56,91100.0,11.644,11.6503,11.619,11.6315,91100.0
2008-08-15 12:20:00,18.56,18.56,18.5,18.52,103800.0,11.6315,11.6315,11.5939,11.6064,103800.0
2008-08-15 12:30:00,18.52,18.58,18.52,18.56,114400.0,11.6064,11.644,11.6064,11.6315,114400.0
2008-08-15 12:40:00,18.56,18.57,18.5,18.56,169400.0,11.6315,11.6378,11.5939,11.6315,169400.0
2008-08-15 12:50:00,18.56,18.59,18.56,18.57,107400.0,11.6315,11.6503,11.6315,11.6378,107400.0
2008-08-15 13:00:00,18.57,18.58,18.51,18.52,136400.0,11.6378,11.644,11.6002,11.6064,136400.0
2008-08-15 13:10:00,18.52,18.52,18.46,18.48,178500.0,11.6064,11.6064,11.5688,11.5814,178500.0
2008-08-15 13:20:00,18.48,18.5,18.46,18.48,104100.0,11.5814,11.5939,11.5688,11.5814,104100.0
2008-08-15 13:30:00,18.48,18.49,18.45,18.48,110600.0,11.5814,11.5876,11.5626,11.5814,110600.0
2008-08-15 13:40:00,18.48,18.49,18.47,18.49,82500.0,11.5814,11.5876,11.5751,11.5876,82500.0
2008-08-15 13:50:00,18.49,18.5,18.48,18.49,71100.0,11.5876,11.5939,11.5814,11.5876,71100.0
2008-08-15 14:00:00,18.49,18.5,18.44,18.45,64100.0,11.5876,11.5939,11.5563,11.5626,64100.0
2008-08-15 14:10:00,18.45,18.49,18.45,18.49,62000.0,11.5626,11.5876,11.5626,11.5876,62000.0
2008-08-15 14:20:00,18.49,18.51,18.47,18.5,97700.0,11.5876,11.6002,11.5751,11.5939,97700.0
2008-08-15 14:30:00,18.5,18.52,18.49,18.52,57400.0,11.5939,11.6064,11.5876,11.6064,57400.0
2008-08-15 14:40:00,18.51,18.54,18.51,18.53,54500.0,11.6002,11.619,11.6002,11.6127,54500.0
2008-08-15 14:50:00,18.53,18.56,18.53,18.55,103300.0,11.6127,11.6315,11.6127,11.6252,103300.0
2008-08-15 15:00:00,18.55,18.57,18.5,18.5,157300.0,11.6252,11.6378,11.5939,11.5939,157300.0
2008-08-15 15:10:00,18.51,18.53,18.5,18.52,74300.0,11.6002,11.6127,11.5939,11.6064,74300.0
2008-08-15 15:20:00,18.52,18.54,18.52,18.53,111500.0,11.6064,11.619,11.6064,11.6127,111500.0
2008-08-15 15:30:00,18.53,18.54,18.5,18.51,116000.0,11.6127,11.619,11.5939,11.6002,116000.0
2008-08-15 15:40:00,18.51,18.54,18.46,18.48,252000.0,11.6002,11.619,11.5688,11.5814,252000.0
2008-08-15 15:50:00,18.48,18.54,18.47,18.53,306200.0,11.5814,11.619,11.5751,11.6127,306200.0
2008-08-18 09:30:00,18.55,18.6,18.32,18.42,92600.0,11.6252,11.6566,11.4811,11.5438,92600.0
2008-08-18 09:40:00,18.42,18.42,18.25,18.27,181800.0,11.5438,11.5438,11.4372,11.4497,181800.0
2008-08-18 09:50:00,18.28,18.42,18.22,18.39,94400.0,11.456,11.5438,11.4184,11.5249,94400.0
2008-08-18 10:00:00,18.4,18.43,18.25,18.39,198300.0,11.5312,11.55,11.4372,11.5249,198300.0
2008-08-18 10:10:00,18.4,18.48,18.36,18.43,94700.0,11.5312,11.5814,11.5061,11.55,94700.0
2008-08-18 10:20:00,18.44,18.51,18.43,18.5,95400.0,11.5563,11.6002,11.55,11.5939,95400.0
2008-08-18 10:30:00,18.5,18.52,18.48,18.49,266100.0,11.5939,11.6064,11.5814,11.5876,266100.0
2008-08-18 10:40:00,18.49,18.51,18.49,18.5,142800.0,11.5876,11.6002,11.5876,11.5939,142800.0
2008-08-18 10:50:00,18.51,18.56,18.5,18.55,143300.0,11.6002,11.6315,11.5939,11.6252,143300.0
2008-08-18 11:00:00,18.55,18.55,18.49,18.49,169000.0,11.6252,11.6252,11.5876,11.5876,169000.0
2008-08-18 11:10:00,18.49,18.52,18.48,18.49,95700.0,11.5876,11.6064,11.5814,11.5876,95700.0
2008-08-18 11:20:00,18.49,18.5,18.45,18.49,79200.0,11.5876,11.5939,11.5626,11.5876,79200.0
2008-08-18 11:30:00,18.49,18.5,18.48,18.49,34700.0,11.5876,11.5939,11.5814,11.5876,34700.0
2008-08-18 11:40:00,18.49,18.49,18.45,18.49,39800.0,11.5876,11.5876,11.5626,11.5876,39800.0
2008-08-18 11:50:00,18.49,18.5,18.4,18.41,56900.0,11.5876,11.5939,11.5312,11.5375,56900.0
2008-08-18 12:00:00,18.41,18.41,18.35,18.36,46600.0,11.5375,11.5375,11.4999,11.5061,46600.0
2008-08-18 12:10:00,18.37,18.38,18.31,18.37,62900.0,11.5124,11.5187,11.4748,11.5124,62900.0
2008-08-18 12:20:00,18.37,18.43,18.33,18.43,79200.0,11.5124,11.55,11.4873,11.55,79200.0
2008-08-18 12:30:00,18.43,18.45,18.42,18.44,39700.0,11.55,11.5626,11.5438,11.5563,39700.0
2008-08-18 12:40:00,18.43,18.5,18.42,18.49,265100.0,11.55,11.5939,11.5438,11.5876,265100.0
2008-08-18 12:50:00,18.49,18.49,18.45,18.45,102900.0,11.5876,11.5876,11.5626,11.5626,102900.0
2008-08-18 13:00:00,18.46,18.5,18.46,18.48,158200.0,11.5688,11.5939,11.5688,11.5814,158200.0
2008-08-18 13:10:00,18.48,18.48,18.45,18.45,55200.0,11.5814,11.5814,11.5626,11.5626,55200.0
2008-08-18 13:20:00,18.46,18.5,18.45,18.48,63600.0,11.5688,11.5939,11.5626,11.5814,63600.0
2008-08-18 13:30:00,18.49,18.52,18.48,18.48,107400.0,11.5876,11.6064,11.5814,11.5814,107400.0
2008-08-18 13:40:00,18.48,18.49,18.45,18.45,48200.0,11.5814,11.5876,11.5626,11.5626,48200.0
2008-08-18 13:50:00,18.45,18.48,18.43,18.44,73000.0,11.5626,11.5814,11.55,11.5563,73000.0
2008-08-18 14:00:00,18.44,18.44,18.37,18.37,61600.0,11.5563,11.5563,11.5124,11.5124,61600.0
2008-08-18 14:10:00,18.37,18.4,18.3,18.3,156800.0,11.5124,11.5312,11.4685,11.4685,156800.0
2008-08-18 14:20:00,18.3,18.32,18.26,18.31,137600.0,11.4685,11.4811,11.4435,11.4748,137600.0
2008-08-18 14:30:00,18.32,18.32,18.26,18.26,73600.0,11.4811,11.4811,11.4435,11.4435,73600.0
2008-08-18 14:40:00,18.27,18.3,18.25,18.29,52800.0,11.4497,11.4685,11.4372,11.4623,52800.0
2008-08-18 14:50:00,18.29,18.31,18.28,18.3,65200.0,11.4623,11.4748,11.456,11.4685,65200.0
2008-08-18 15:00:00,18.3,18.3,18.21,18.23,102300.0,11.4685,11.4685,11.4121,11.4247,102300.0
2008-08-18 15:10:00,18.23,18.26,18.22,18.26,84300.0,11.4247,11.4435,11.4184,11.4435,84300.0
2008-08-18 15:20:00,18.25,18.37,18.25,18.37,133300.0,11.4372,11.5124,11.4372,11.5124,133300.0
2008-08-18 15:30:00,18.36,18.41,18.32,18.33,145700.0,11.5061,11.5375,11.4811,11.4873,145700.0
2008-08-18 15:40:00,18.32,18.32,18.23,18.26,286100.0,11.4811,11.4811,11.4247,11.4435,286100.0
2008-08-18 15:50:00,18.26,18.28,18.23,18.28,279300.0,11.4435,11.456,11.4247,11.456,279300.0
2008-08-19 09:30:00,18.0,18.29,17.46,18.27,672000.0,11.2805,11.4623,10.9421,11.4497,672000.0
2008-08-19 09:40:00,18.27,18.28,18.04,18.06,163100.0,11.4497,11.456,11.3056,11.3181,163100.0
2008-08-19 09:50:00,18.06,18.15,18.02,18.15,115700.0,11.3181,11.3745,11.2931,11.3745,115700.0
2008-08-19 10:00:00,18.15,18.23,18.13,18.13,105200.0,11.3745,11.4247,11.362,11.362,105200.0
2008-08-19 10:10:00,18.14,18.2,18.13,18.16,104300.0,11.3683,11.4059,11.362,11.3808,104300.0
2008-08-19 10:20:00,18.16,18.19,18.1,18.17,179700.0,11.3808,11.3996,11.3432,11.3871,179700.0
2008-08-19 10:30:00,18.16,18.24,18.14,18.22,156300.0,11.3808,11.4309,11.3683,11.4184,156300.0
2008-08-19 10:40:00,18.22,18.32,18.22,18.32,163900.0,11.4184,11.4811,11.4184,11.4811,163900.0
2008-08-19 10:50:00,18.31,18.38,18.25,18.37,182700.0,11.4748,11.5187,11.4372,11.5124,182700.0
2008-08-19 11:00:00,18.37,18.38,18.25,18.26,80500.0,11.5124,11.5187,11.4372,11.4435,80500.0
2008-08-19 11:10:00,18.26,18.29,18.18,18.19,107500.0,11.4435,11.4623,11.3933,11.3996,107500.0
2008-08-19 11:20:00,18.19,18.23,18.17,18.19,99100.0,11.3996,11.4247,11.3871,11.3996,99100.0
2008-08-19 11:30:00,18.19,18.2,18.08,18.09,125100.0,11.3996,11.4059,11.3307,11.3369,125100.0
2008-08-19 11:40:00,18.09,18.14,18.09,18.11,70000.0,11.3369,11.3683,11.3369,11.3495,70000.0
2008-08-19 11:50:00,18.1,18.12,18.04,18.07,65700.0,11.3432,11.3557,11.3056,11.3244,65700.0
2008-08-19 12:00:00,18.06,18.08,18.01,18.01,88700.0,11.3181,11.3307,11.2868,11.2868,88700.0
2008-08-19 12:10:00,18.01,18.03,17.96,18.03,122800.0,11.2868,11.2993,11.2555,11.2993,122800.0
2008-08-19 12:20:00,18.02,18.03,18.0,18.01,81300.0,11.2931,11.2993,11.2805,11.2868,81300.0
2008-08-19 12:30:00,18.0,18.04,17.97,18.04,80900.0,11.2805,11.3056,11.2617,11.3056,80900.0
2008-08-19 12:40:00,18.03,18.05,18.0,18.01,103500.0,11.2993,11.3119,11.2805,11.2868,103500.0
2008-08-19 12:50:00,18.01,18.04,18.01,18.02,55600.0,11.2868,11.3056,11.2868,11.2931,55600.0
2008-08-19 13:00:00,18.01,18.04,17.99,18.04,57100.0,11.2868,11.3056,11.2743,11.3056,57100.0
2008-08-19 13:10:00,18.03,18.09,18.01,18.01,57200.0,11.2993,11.3369,11.2868,11.2868,57200.0
2008-08-19 13:20:00,18.01,18.07,18.01,18.07,59800.0,11.2868,11.3244,11.2868,11.3244,59800.0
2008-08-19 13:30:00,18.06,18.13,18.06,18.12,80900.0,11.3181,11.362,11.3181,11.3557,80900.0
2008-08-19 13:40:00,18.12,18.15,18.1,18.12,53700.0,11.3557,11.3745,11.3432,11.3557,53700.0
2008-08-19 13:50:00,18.12,18.14,18.07,18.07,46800.0,11.3557,11.3683,11.3244,11.3244,46800.0
2008-08-19 14:00:00,18.07,18.09,18.04,18.09,113900.0,11.3244,11.3369,11.3056,11.3369,113900.0
2008-08-19 14:10:00,18.08,18.11,18.05,18.07,66300.0,11.3307,11.3495,11.3119,11.3244,66300.0
2008-08-19 14:20:00,18.07,18.1,18.06,18.1,96200.0,11.3244,11.3432,11.3181,11.3432,96200.0
2008-08-19 14:30:00,18.1,18.13,18.1,18.12,74700.0,11.3432,11.362,11.3432,11.3557,74700.0
2008-08-19 14:40:00,18.12,18.16,18.11,18.15,86500.0,11.3557,11.3808,11.3495,11.3745,86500.0
2008-08-19 14:50:00,18.14,18.19,18.14,18.17,181300.0,11.3683,11.3996,11.3683,11.3871,181300.0
2008-08-19 15:00:00,18.16,18.16,18.09,18.1,139600.0,11.3808,11.3808,11.3369,11.3432,139600.0
2008-08-19 15:10:00,18.09,18.14,18.09,18.13,57600.0,11.3369,11.3683,11.3369,11.362,57600.0
2008-08-19 15:20:00,18.13,18.22,18.11,18.12,236400.0,11.362,11.4184,11.3495,11.3557,236400.0
2008-08-19 15:30:00,18.11,18.14,18.07,18.08,176100.0,11.3495,11.3683,11.3244,11.3307,176100.0
2008-08-19 15:40:00,18.08,18.13,18.02,18.09,251500.0,11.3307,11.362,11.2931,11.3369,251500.0
2008-08-19 15:50:00,18.08,18.12,18.05,18.08,327000.0,11.3307,11.3557,11.3119,11.3307,327000.0
2008-08-20 09:30:00,18.04,18.07,17.91,17.97,60800.0,11.3056,11.3244,11.2241,11.2617,60800.0
2008-08-20 09:40:00,17.97,18.01,17.83,17.83,108200.0,11.2617,11.2868,11.174,11.174,108200.0
2008-08-20 09:50:00,17.84,18.01,17.83,17.97,180100.0,11.1803,11.2868,11.174,11.2617,180100.0
2008-08-20 10:00:00,17.97,17.98,17.86,17.88,125100.0,11.2617,11.268,11.1928,11.2053,125100.0
2008-08-20 10:10:00,17.88,17.95,17.81,17.91,376700.0,11.2053,11.2492,11.1615,11.2241,376700.0
2008-08-20 10:20:00,17.91,18.03,17.9,17.94,115800.0,11.2241,11.2993,11.2179,11.2429,115800.0
2008-08-20 10:30:00,17.94,18.02,17.91,17.96,99800.0,11.2429,11.2931,11.2241,11.2555,99800.0
2008-08-20 10:40:00,17.97,18.08,17.93,18.08,125800.0,11.2617,11.3307,11.2367,11.3307,125800.0
2008-08-20 10:50:00,18.07,18.2,18.07,18.17,121600.0,11.3244,11.4059,11.3244,11.3871,121600.0
2008-08-20 11:00:00,18.16,18.17,18.14,18.16,53200.0,11.3808,11.3871,11.3683,11.3808,53200.0
2008-08-20 11:10:00,18.16,18.2,18.14,18.17,95300.0,11.3808,11.4059,11.3683,11.3871,95300.0
2008-08-20 11:20:00,18.16,18.21,18.16,18.2,60200.0,11.3808,11.4121,11.3808,11.4059,60200.0
2008-08-20 11:30:00,18.19,18.19,18.11,18.13,48900.0,11.3996,11.3996,11.3495,11.362,48900.0
2008-08-20 11:40:00,18.13,18.13,18.09,18.11,37100.0,11.362,11.362,11.3369,11.3495,37100.0
2008-08-20 11:50:00,18.11,18.14,18.1,18.11,36900.0,11.3495,11.3683,11.3432,11.3495,36900.0
2008-08-20 12:00:00,18.11,18.14,18.02,18.03,71000.0,11.3495,11.3683,11.2931,11.2993,71000.0
2008-08-20 12:10:00,18.03,18.04,18.0,18.01,57900.0,11.2993,11.3056,11.2805,11.2868,57900.0
2008-08-20 12:20:00,18.01,18.03,17.97,18.01,61800.0,11.2868,11.2993,11.2617,11.2868,61800.0
2008-08-20 12:30:00,18.0,18.05,18.0,18.02,54400.0,11.2805,11.3119,11.2805,11.2931,54400.0
2008-08-20 12:40:00,18.02,18.07,18.0,18.0,50400.0,11.2931,11.3244,11.2805,11.2805,50400.0
2008-08-20 12:50:00,18.0,18.02,17.97,17.99,45400.0,11.2805,11.2931,11.2617,11.2743,45400.0
2008-08-20 13:00:00,17.99,18.03,17.96,18.03,33700.0,11.2743,11.2993,11.2555,11.2993,33700.0
2008-08-20 13:10:00,18.03,18.04,18.01,18.02,41100.0,11.2993,11.3056,11.2868,11.2931,41100.0
2008-08-20 13:20:00,18.03,18.06,17.97,18.0,57200.0,11.2993,11.3181,11.2617,11.2805,57200.0
2008-08-20 13:30:00,18.01,18.04,18.0,18.0,52600.0,11.2868,11.3056,11.2805,11.2805,52600.0
2008-08-20 13:40:00,18.0,18.0,17.96,18.0,43300.0,11.2805,11.2805,11.2555,11.2805,43300.0
2008-08-20 13:50:00,18.0,18.02,17.97,17.99,67300.0,11.2805,11.2931,11.2617,11.2743,67300.0
2008-08-20 14:00:00,17.98,17.99,17.89,17.89,52800.0,11.268,11.2743,11.2116,11.2116,52800.0
2008-08-20 14:10:00,17.9,17.9,17.81,17.81,105700.0,11.2179,11.2179,11.1615,11.1615,105700.0
2008-08-20 14:20:00,17.8,17.83,17.77,17.79,104600.0,11.1552,11.174,11.1364,11.1489,104600.0
2008-08-20 14:30:00,17.8,17.83,17.76,17.82,79100.0,11.1552,11.174,11.1301,11.1677,79100.0
2008-08-20 14:40:00,17.82,17.88,17.8,17.82,117000.0,11.1677,11.2053,11.1552,11.1677,117000.0
2008-08-20 14:50:00,17.83,17.92,17.82,17.92,64400.0,11.174,11.2304,11.1677,11.2304,64400.0
2008-08-20 15:00:00,17.92,17.98,17.9,17.95,59600.0,11.2304,11.268,11.2179,11.2492,59600.0
2008-08-20 15:10:00,17.94,17.95,17.84,17.84,113100.0,11.2429,11.2492,11.1803,11.1803,113100.0
2008-08-20 15:20:00,17.84,17.9,17.81,17.89,95800.0,11.1803,11.2179,11.1615,11.2116,95800.0
2008-08-20 15:30:00,17.88,17.97,17.84,17.95,149500.0,11.2053,11.2617,11.1803,11.2492,149500.0
2008-08-20 15:40:00,17.96,18.05,17.95,18.01,193900.0,11.2555,11.3119,11.2492,11.2868,193900.0
2008-08-20 15:50:00,18.01,18.04,17.93,18.02,495400.0,11.2868,11.3056,11.2367,11.2931,495400.0
2008-08-21 09:30:00,17.87,17.97,17.68,17.86,95900.0,11.1991,11.2617,11.08,11.1928,95900.0
2008-08-21 09:40:00,17.86,17.86,17.74,17.76,94400.0,11.1928,11.1928,11.1176,11.1301,94400.0
2008-08-21 09:50:00,17.75,17.86,17.75,17.83,90200.0,11.1239,11.1928,11.1239,11.174,90200.0
2008-08-21 10:00:00,17.82,17.87,17.77,17.8,117400.0,11.1677,11.1991,11.1364,11.1552,117400.0
2008-08-21 10:10:00,17.8,17.83,17.76,17.79,102400.0,11.1552,11.174,11.1301,11.1489,102400.0
2008-08-21 10:20:00,17.79,17.84,17.77,17.8,108600.0,11.1489,11.1803,11.1364,11.1552,108600.0
2008-08-21 10:30:00,17.8,17.83,17.77,17.78,73900.0,11.1552,11.174,11.1364,11.1427,73900.0
2008-08-21 10:40:00,17.78,17.79,17.74,17.75,93800.0,11.1427,11.1489,11.1176,11.1239,93800.0
2008-08-21 10:50:00,17.74,17.79,17.72,17.78,138500.0,11.1176,11.1489,11.1051,11.1427,138500.0
2008-08-21 11:00:00,17.78,17.79,17.71,17.71,53000.0,11.1427,11.1489,11.0988,11.0988,53000.0
2008-08-21 11:10:00,17.72,17.75,17.7,17.73,80500.0,11.1051,11.1239,11.0925,11.1113,80500.0
2008-08-21 11:20:00,17.72,17.82,17.72,17.81,117800.0,11.1051,11.1677,11.1051,11.1615,117800.0
2008-08-21 11:30:00,17.81,17.87,17.79,17.85,124400.0,11.1615,11.1991,11.1489,11.1865,124400.0
2008-08-21 11:40:00,17.85,17.96,17.85,17.92,98500.0,11.1865,11.2555,11.1865,11.2304,98500.0
2008-08-21 11:50:00,17.92,17.94,17.92,17.92,52500.0,11.2304,11.2429,11.2304,11.2304,52500.0
2008-08-21 12:00:00,17.92,17.97,17.92,17.95,63400.0,11.2304,11.2617,11.2304,11.2492,63400.0
2008-08-21 12:10:00,17.95,17.97,17.92,17.97,40900.0,11.2492,11.2617,11.2304,11.2617,40900.0
2008-08-21 12:20:00,17.96,17.96,17.87,17.88,68100.0,11.2555,11.2555,11.1991,11.2053,68100.0
2008-08-21 12:30:00,17.87,17.89,17.86,17.86,26300.0,11.1991,11.2116,11.1928,11.1928,26300.0
2008-08-21 12:40:00,17.86,17.86,17.82,17.84,17500.0,11.1928,11.1928,11.1677,11.1803,17500.0
2008-08-21 12:50:00,17.83,17.86,17.83,17.86,20600.0,11.174,11.1928,11.174,11.1928,20600.0
2008-08-21 13:00:00,17.85,17.89,17.85,17.89,57100.0,11.1865,11.2116,11.1865,11.2116,57100.0
2008-08-21 13:10:00,17.88,17.96,17.88,17.94,51800.0,11.2053,11.2555,11.2053,11.2429,51800.0
2008-08-21 13:20:00,17.94,17.94,17.88,17.89,42800.0,11.2429,11.2429,11.2053,11.2116,42800.0
2008-08-21 13:30:00,17.89,17.93,17.88,17.92,33700.0,11.2116,11.2367,11.2053,11.2304,33700.0
2008-08-21 13:40:00,17.91,17.92,17.88,17.9,35500.0,11.2241,11.2304,11.2053,11.2179,35500.0
2008-08-21 13:50:00,17.89,17.9,17.84,17.84,66000.0,11.2116,11.2179,11.1803,11.1803,66000.0
2008-08-21 14:00:00,17.84,17.86,17.84,17.84,51300.0,11.1803,11.1928,11.1803,11.1803,51300.0
2008-08-21 14:10:00,17.84,17.94,17.84,17.9,58100.0,11.1803,11.2429,11.1803,11.2179,58100.0
2008-08-21 14:20:00,17.9,17.92,17.88,17.9,48200.0,11.2179,11.2304,11.2053,11.2179,48200.0
2008-08-21 14:30:00,17.9,17.98,17.9,17.96,58400.0,11.2179,11.268,11.2179,11.2555,58400.0
2008-08-21 14:40:00,17.96,17.99,17.96,17.97,52200.0,11.2555,11.2743,11.2555,11.2617,52200.0
2008-08-21 14:50:00,17.96,17.98,17.95,17.95,43400.0,11.2555,11.268,11.2492,11.2492,43400.0
2008-08-21 15:00:00,17.95,17.96,17.94,17.94,70400.0,11.2492,11.2555,11.2429,11.2429,70400.0
2008-08-21 15:10:00,17.94,18.0,17.93,17.97,69000.0,11.2429,11.2805,11.2367,11.2617,69000.0
2008-08-21 15:20:00,17.96,17.97,17.92,17.92,72500.0,11.2555,11.2617,11.2304,11.2304,72500.0
2008-08-21 15:30:00,17.92,17.94,17.9,17.91,139300.0,11.2304,11.2429,11.2179,11.2241,139300.0
2008-08-21 15:40:00,17.91,17.96,17.9,17.91,118800.0,11.2241,11.2555,11.2179,11.2241,118800.0
2008-08-21 15:50:00,17.91,17.92,17.83,17.85,261000.0,11.2241,11.2304,11.174,11.1865,261000.0
2008-08-22 09:30:00,17.96,18.07,17.84,17.92,110100.0,11.2555,11.3244,11.1803,11.2304,110100.0
2008-08-22 09:40:00,17.92,18.07,17.91,18.03,69300.0,11.2304,11.3244,11.2241,11.2993,69300.0
2008-08-22 09:50:00,18.02,18.12,17.98,18.05,129100.0,11.2931,11.3557,11.268,11.3119,129100.0
2008-08-22 10:00:00,18.05,18.07,18.0,18.05,109600.0,11.3119,11.3244,11.2805,11.3119,109600.0
2008-08-22 10:10:00,18.05,18.07,18.02,18.05,99600.0,11.3119,11.3244,11.2931,11.3119,99600.0
2008-08-22 10:20:00,18.04,18.06,18.02,18.04,76500.0,11.3056,11.3181,11.2931,11.3056,76500.0
2008-08-22 10:30:00,18.04,18.06,18.02,18.05,69800.0,11.3056,11.3181,11.2931,11.3119,69800.0
2008-08-22 10:40:00,18.05,18.07,18.04,18.07,110200.0,11.3119,11.3244,11.3056,11.3244,110200.0
2008-08-22 10:50:00,18.07,18.08,17.99,18.0,72400.0,11.3244,11.3307,11.2743,11.2805,72400.0
2008-08-22 11:00:00,17.99,18.0,17.85,17.95,965200.0,11.2743,11.2805,11.1865,11.2492,965200.0
2008-08-22 11:10:00,17.95,17.95,17.87,17.9,117700.0,11.2492,11.2492,11.1991,11.2179,117700.0
2008-08-22 11:20:00,17.89,17.9,17.85,17.85,86900.0,11.2116,11.2179,11.1865,11.1865,86900.0
2008-08-22 11:30:00,17.86,17.87,17.8,17.81,95700.0,11.1928,11.1991,11.1552,11.1615,95700.0
2008-08-22 11:40:00,17.8,17.84,17.8,17.84,75900.0,11.1552,11.1803,11.1552,11.1803,75900.0
2008-08-22 11:50:00,17.83,17.84,17.81,17.83,52500.0,11.174,11.1803,11.1615,11.174,52500.0
2008-08-22 12:00:00,17.83,17.84,17.77,17.79,90600.0,11.174,11.1803,11.1364,11.1489,90600.0
2008-08-22 12:10:00,17.8,17.82,17.78,17.82,51400.0,11.1552,11.1677,11.1427,11.1677,51400.0
2008-08-22 12:20:00,17.82,17.82,17.8,17.81,68200.0,11.1677,11.1677,11.1552,11.1615,68200.0
2008-08-22 12:30:00,17.81,17.87,17.78,17.85,84000.0,11.1615,11.1991,11.1427,11.1865,84000.0
2008-08-22 12:40:00,17.85,17.9,17.85,17.87,81200.0,11.1865,11.2179,11.1865,11.1991,81200.0
2008-08-22 12:50:00,17.87,17.9,17.87,17.9,89300.0,11.1991,11.2179,11.1991,11.2179,89300.0
2008-08-22 13:00:00,17.9,18.0,17.89,18.0,101200.0,11.2179,11.2805,11.2116,11.2805,101200.0
2008-08-22 13:10:00,17.99,18.03,17.97,17.97,105200.0,11.2743,11.2993,11.2617,11.2617,105200.0
2008-08-22 13:20:00,17.98,18.01,17.97,18.01,52800.0,11.268,11.2868,11.2617,11.2868,52800.0
2008-08-22 13:30:00,18.0,18.02,17.98,17.99,56100.0,11.2805,11.2931,11.268,11.2743,56100.0
2008-08-22 13:40:00,17.99,18.03,17.98,18.03,60100.0,11.2743,11.2993,11.268,11.2993,60100.0
2008-08-22 13:50:00,18.02,18.05,17.99,18.04,92800.0,11.2931,11.3119,11.2743,11.3056,92800.0
2008-08-22 14:00:00,18.03,18.04,17.97,17.97,116100.0,11.2993,11.3056,11.2617,11.2617,116100.0
2008-08-22 14:10:00,17.97,17.98,17.93,17.98,153400.0,11.2617,11.268,11.2367,11.268,153400.0
2008-08-22 14:20:00,17.99,18.08,17.98,18.03,93000.0,11.2743,11.3307,11.268,11.2993,93000.0
2008-08-22 14:30:00,18.04,18.04,18.02,18.03,69000.0,11.3056,11.3056,11.2931,11.2993,69000.0
2008-08-22 14:40:00,18.03,18.09,18.01,18.02,100300.0,11.2993,11.3369,11.2868,11.2931,100300.0
2008-08-22 14:50:00,18.02,18.09,18.02,18.07,84400.0,11.2931,11.3369,11.2931,11.3244,84400.0
2008-08-22 15:00:00,18.07,18.08,18.01,18.05,75600.0,11.3244,11.3307,11.2868,11.3119,75600.0
2008-08-22 15:10:00,18.04,18.07,18.04,18.06,81000.0,11.3056,11.3244,11.3056,11.3181,81000.0
2008-08-22 15:20:00,18.06,18.07,18.03,18.03,76100.0,11.3181,11.3244,11.2993,11.2993,76100.0
2008-08-22 15:30:00,18.03,18.16,18.03,18.14,184900.0,11.2993,11.3808,11.2993,11.3683,184900.0
2008-08-22 15:40:00,18.14,18.17,18.13,18.14,199500.0,11.3683,11.3871,11.362,11.3683,199500.0
2008-08-22 15:50:00,18.14,18.2,18.12,18.19,293300.0,11.3683,11.4059,11.3557,11.3996,293300.0
2008-08-25 09:30:00,18.05,18.05,17.95,18.0,60400.0,11.3119,11.3119,11.2492,11.2805,60400.0
2008-08-25 09:40:00,17.98,18.03,17.9,17.94,78800.0,11.268,11.2993,11.2179,11.2429,78800.0
2008-08-25 09:50:00,17.94,17.98,17.89,17.9,73000.0,11.2429,11.268,11.2116,11.2179,73000.0
2008-08-25 10:00:00,17.9,17.94,17.86,17.93,131900.0,11.2179,11.2429,11.1928,11.2367,131900.0
2008-08-25 10:10:00,17.92,18.0,17.92,17.96,66700.0,11.2304,11.2805,11.2304,11.2555,66700.0
2008-08-25 10:20:00,17.97,18.04,17.97,18.03,66800.0,11.2617,11.3056,11.2617,11.2993,66800.0
2008-08-25 10:30:00,18.03,18.05,17.99,18.03,57000.0,11.2993,11.3119,11.2743,11.2993,57000.0
2008-08-25 10:40:00,18.04,18.06,18.01,18.01,47600.0,11.3056,11.3181,11.2868,11.2868,47600.0
2008-08-25 10:50:00,18.02,18.06,18.01,18.06,67500.0,11.2931,11.3181,11.2868,11.3181,67500.0
2008-08-25 11:00:00,18.05,18.1,18.04,18.08,54400.0,11.3119,11.3432,11.3056,11.3307,54400.0
2008-08-25 11:10:00,18.08,18.1,18.07,18.08,65900.0,11.3307,11.3432,11.3244,11.3307,65900.0
2008-08-25 11:20:00,18.08,18.11,18.08,18.09,48800.0,11.3307,11.3495,11.3307,11.3369,48800.0
2008-08-25 11:30:00,18.1,18.1,18.07,18.09,33300.0,11.3432,11.3432,11.3244,11.3369,33300.0
2008-08-25 11:40:00,18.09,18.13,18.09,18.11,31500.0,11.3369,11.362,11.3369,11.3495,31500.0
2008-08-25 11:50:00,18.11,18.11,17.98,18.0,70800.0,11.3495,11.3495,11.268,11.2805,70800.0
2008-08-25 12:00:00,18.0,18.01,17.97,18.0,49400.0,11.2805,11.2868,11.2617,11.2805,49400.0
2008-08-25 12:10:00,17.99,17.99,17.92,17.94,60900.0,11.2743,11.2743,11.2304,11.2429,60900.0
2008-08-25 12:20:00,17.93,17.96,17.91,17.92,88400.0,11.2367,11.2555,11.2241,11.2304,88400.0
2008-08-25 12:30:00,17.92,17.95,17.89,17.94,48100.0,11.2304,11.2492,11.2116,11.2429,48100.0
2008-08-25 12:40:00,17.94,17.95,17.94,17.94,19100.0,11.2429,11.2492,11.2429,11.2429,19100.0
2008-08-25 12:50:00,17.94,17.94,17.89,17.91,50700.0,11.2429,11.2429,11.2116,11.2241,50700.0
2008-08-25 13:00:00,17.9,17.93,17.9,17.93,34900.0,11.2179,11.2367,11.2179,11.2367,34900.0
2008-08-25 13:10:00,17.93,17.93,17.89,17.9,37500.0,11.2367,11.2367,11.2116,11.2179,37500.0
2008-08-25 13:20:00,17.91,17.96,17.91,17.94,34900.0,11.2241,11.2555,11.2241,11.2429,34900.0
2008-08-25 13:30:00,17.94,17.95,17.92,17.95,25800.0,11.2429,11.2492,11.2304,11.2492,25800.0
2008-08-25 13:40:00,17.95,18.01,17.95,17.97,61900.0,11.2492,11.2868,11.2492,11.2617,61900.0
2008-08-25 13:50:00,17.97,17.99,17.96,17.97,30200.0,11.2617,11.2743,11.2555,11.2617,30200.0
2008-08-25 14:00:00,17.98,17.99,17.95,17.96,53000.0,11.268,11.2743,11.2492,11.2555,53000.0
2008-08-25 14:10:00,17.96,17.97,17.93,17.96,57900.0,11.2555,11.2617,11.2367,11.2555,57900.0
2008-08-25 14:20:00,17.95,17.99,17.93,17.97,118100.0,11.2492,11.2743,11.2367,11.2617,118100.0
2008-08-25 14:30:00,17.96,17.97,17.94,17.94,12300.0,11.2555,11.2617,11.2429,11.2429,12300.0
2008-08-25 14:40:00,17.95,18.0,17.94,18.0,56900.0,11.2492,11.2805,11.2429,11.2805,56900.0
2008-08-25 14:50:00,17.99,18.0,17.94,17.95,49000.0,11.2743,11.2805,11.2429,11.2492,49000.0
2008-08-25 15:00:00,17.95,17.96,17.92,17.94,42600.0,11.2492,11.2555,11.2304,11.2429,42600.0
2008-08-25 15:10:00,17.93,17.96,17.91,17.95,83900.0,11.2367,11.2555,11.2241,11.2492,83900.0
2008-08-25 15:20:00,17.94,17.95,17.9,17.95,95800.0,11.2429,11.2492,11.2179,11.2492,95800.0
2008-08-25 15:30:00,17.94,17.96,17.86,17.87,133700.0,11.2429,11.2555,11.1928,11.1991,133700.0
2008-08-25 15:40:00,17.86,17.92,17.83,17.91,225600.0,11.1928,11.2304,11.174,11.2241,225600.0
2008-08-25 15:50:00,17.91,17.92,17.82,17.85,276000.0,11.2241,11.2304,11.1677,11.1865,276000.0
2008-08-26 09:30:00,17.87,17.87,17.63,17.72,113700.0,11.1991,11.1991,11.0487,11.1051,113700.0
2008-08-26 09:40:00,17.72,17.88,17.71,17.87,101300.0,11.1051,11.2053,11.0988,11.1991,101300.0
2008-08-26 09:50:00,17.86,17.87,17.79,17.84,62200.0,11.1928,11.1991,11.1489,11.1803,62200.0
2008-08-26 10:00:00,17.85,17.89,17.81,17.86,139700.0,11.1865,11.2116,11.1615,11.1928,139700.0
2008-08-26 10:10:00,17.86,17.89,17.83,17.85,59500.0,11.1928,11.2116,11.174,11.1865,59500.0
2008-08-26 10:20:00,17.85,17.94,17.84,17.93,67500.0,11.1865,11.2429,11.1803,11.2367,67500.0
2008-08-26 10:30:00,17.94,18.01,17.94,17.98,106200.0,11.2429,11.2868,11.2429,11.268,106200.0
2008-08-26 10:40:00,17.98,18.0,17.95,17.98,64200.0,11.268,11.2805,11.2492,11.268,64200.0
2008-08-26 10:50:00,17.98,18.0,17.96,17.99,55200.0,11.268,11.2805,11.2555,11.2743,55200.0
2008-08-26 11:00:00,17.99,18.02,17.94,17.95,42300.0,11.2743,11.2931,11.2429,11.2492,42300.0
2008-08-26 11:10:00,17.96,17.98,17.92,17.95,43700.0,11.2555,11.268,11.2304,11.2492,43700.0
2008-08-26 11:20:00,17.96,17.99,17.95,17.98,45300.0,11.2555,11.2743,11.2492,11.268,45300.0
2008-08-26 11:30:00,17.98,17.98,17.91,17.95,57300.0,11.268,11.268,11.2241,11.2492,57300.0
2008-08-26 11:40:00,17.94,17.99,17.94,17.98,18700.0,11.2429,11.2743,11.2429,11.268,18700.0
2008-08-26 11:50:00,17.98,18.01,17.98,17.99,25500.0,11.268,11.2868,11.268,11.2743,25500.0
2008-08-26 12:00:00,17.98,18.01,17.98,17.99,25100.0,11.268,11.2868,11.268,11.2743,25100.0
2008-08-26 12:10:00,17.98,17.99,17.96,17.98,28500.0,11.268,11.2743,11.2555,11.268,28500.0
2008-08-26 12:20:00,17.98,18.0,17.97,17.99,96900.0,11.268,11.2805,11.2617,11.2743,96900.0
2008-08-26 12:30:00,17.99,18.0,17.98,17.98,39500.0,11.2743,11.2805,11.268,11.268,39500.0
2008-08-26 12:40:00,17.98,17.99,17.97,17.99,47500.0,11.268,11.2743,11.2617,11.2743,47500.0
2008-08-26 12:50:00,17.98,17.99,17.96,17.97,25700.0,11.268,11.2743,11.2555,11.2617,25700.0
2008-08-26 13:00:00,17.96,17.97,17.93,17.96,51800.0,11.2555,11.2617,11.2367,11.2555,51800.0
2008-08-26 13:10:00,17.96,17.96,17.92,17.92,20200.0,11.2555,11.2555,11.2304,11.2304,20200.0
2008-08-26 13:20:00,17.93,17.93,17.91,17.91,28100.0,11.2367,11.2367,11.2241,11.2241,28100.0
2008-08-26 13:30:00,17.91,17.91,17.88,17.9,36600.0,11.2241,11.2241,11.2053,11.2179,36600.0
2008-08-26 13:40:00,17.9,17.92,17.9,17.91,44200.0,11.2179,11.2304,11.2179,11.2241,44200.0
2008-08-26 13:50:00,17.91,17.96,17.91,17.96,51400.0,11.2241,11.2555,11.2241,11.2555,51400.0
2008-08-26 14:00:00,17.95,17.96,17.9,17.96,90400.0,11.2492,11.2555,11.2179,11.2555,90400.0
2008-08-26 14:10:00,17.95,17.96,17.91,17.93,63900.0,11.2492,11.2555,11.2241,11.2367,63900.0
2008-08-26 14:20:00,17.93,17.96,17.88,17.9,92300.0,11.2367,11.2555,11.2053,11.2179,92300.0
2008-08-26 14:30:00,17.9,17.92,17.86,17.9,99200.0,11.2179,11.2304,11.1928,11.2179,99200.0
2008-08-26 14:40:00,17.9,17.91,17.87,17.9,89100.0,11.2179,11.2241,11.1991,11.2179,89100.0
2008-08-26 14:50:00,17.9,17.9,17.87,17.88,26400.0,11.2179,11.2179,11.1991,11.2053,26400.0
2008-08-26 15:00:00,17.87,17.89,17.84,17.86,51400.0,11.1991,11.2116,11.1803,11.1928,51400.0
2008-08-26 15:10:00,17.85,17.95,17.83,17.93,89800.0,11.1865,11.2492,11.174,11.2367,89800.0
2008-08-26 15:20:00,17.93,17.94,17.9,17.94,37800.0,11.2367,11.2429,11.2179,11.2429,37800.0
2008-08-26 15:30:00,17.94,18.0,17.93,17.98,108500.0,11.2429,11.2805,11.2367,11.268,108500.0
2008-08-26 15:40:00,17.99,18.01,17.97,17.99,188000.0,11.2743,11.2868,11.2617,11.2743,188000.0
2008-08-26 15:50:00,17.99,18.05,17.99,18.03,165900.0,11.2743,11.3119,11.2743,11.2993,165900.0
2008-08-27 09:30:00,18.0,18.12,17.8,18.01,79200.0,11.2805,11.3557,11.1552,11.2868,79200.0
2008-08-27 09:40:00,18.01,18.03,17.93,17.95,70300.0,11.2868,11.2993,11.2367,11.2492,70300.0
2008-08-27 09:50:00,17.94,17.95,17.89,17.9,81600.0,11.2429,11.2492,11.2116,11.2179,81600.0
2008-08-27 10:00:00,17.9,17.97,17.88,17.91,81900.0,11.2179,11.2617,11.2053,11.2241,81900.0
2008-08-27 10:10:00,17.91,17.95,17.89,17.94,101700.0,11.2241,11.2492,11.2116,11.2429,101700.0
2008-08-27 10:20:00,17.95,18.01,17.95,18.0,39900.0,11.2492,11.2868,11.2492,11.2805,39900.0
2008-08-27 10:30:00,18.0,18.04,18.0,18.03,58600.0,11.2805,11.3056,11.2805,11.2993,58600.0
2008-08-27 10:40:00,18.02,18.02,17.97,17.99,50300.0,11.2931,11.2931,11.2617,11.2743,50300.0
2008-08-27 10:50:00,17.98,18.01,17.96,18.0,56100.0,11.268,11.2868,11.2555,11.2805,56100.0
2008-08-27 11:00:00,18.01,18.03,17.98,18.01,50400.0,11.2868,11.2993,11.268,11.2868,50400.0
2008-08-27 11:10:00,18.02,18.03,18.0,18.0,44800.0,11.2931,11.2993,11.2805,11.2805,44800.0
2008-08-27 11:20:00,18.01,18.04,18.0,18.0,63500.0,11.2868,11.3056,11.2805,11.2805,63500.0
2008-08-27 11:30:00,18.0,18.03,17.98,18.03,57800.0,11.2805,11.2993,11.268,11.2993,57800.0
2008-08-27 11:40:00,18.03,18.04,18.0,18.03,97200.0,11.2993,11.3056,11.2805,11.2993,97200.0
2008-08-27 11:50:00,18.04,18.05,18.0,18.05,100400.0,11.3056,11.3119,11.2805,11.3119,100400.0
2008-08-27 12:00:00,18.04,18.06,17.98,18.04,89600.0,11.3056,11.3181,11.268,11.3056,89600.0
2008-08-27 12:10:00,18.05,18.12,18.04,18.12,76900.0,11.3119,11.3557,11.3056,11.3557,76900.0
2008-08-27 12:20:00,18.13,18.15,18.12,18.12,44300.0,11.362,11.3745,11.3557,11.3557,44300.0
2008-08-27 12:30:00,18.13,18.15,18.11,18.12,20000.0,11.362,11.3745,11.3495,11.3557,20000.0
2008-08-27 12:40:00,18.11,18.18,18.11,18.16,51400.0,11.3495,11.3933,11.3495,11.3808,51400.0
2008-08-27 12:50:00,18.16,18.17,18.15,18.15,18600.0,11.3808,11.3871,11.3745,11.3745,18600.0
2008-08-27 13:00:00,18.16,18.16,18.1,18.11,37500.0,11.3808,11.3808,11.3432,11.3495,37500.0
2008-08-27 13:10:00,18.1,18.13,18.1,18.12,14300.0,11.3432,11.362,11.3432,11.3557,14300.0
2008-08-27 13:20:00,18.12,18.13,18.07,18.09,27800.0,11.3557,11.362,11.3244,11.3369,27800.0
2008-08-27 13:30:00,18.08,18.09,18.08,18.09,10100.0,11.3307,11.3369,11.3307,11.3369,10100.0
2008-08-27 13:40:00,18.09,18.14,18.08,18.13,23800.0,11.3369,11.3683,11.3307,11.362,23800.0
2008-08-27 13:50:00,18.13,18.14,18.09,18.14,50100.0,11.362,11.3683,11.3369,11.3683,50100.0
2008-08-27 14:00:00,18.13,18.14,18.12,18.12,20500.0,11.362,11.3683,11.3557,11.3557,20500.0
2008-08-27 14:10:00,18.12,18.13,18.09,18.11,29700.0,11.3557,11.362,11.3369,11.3495,29700.0
2008-08-27 14:20:00,18.11,18.15,18.1,18.13,41100.0,11.3495,11.3745,11.3432,11.362,41100.0
2008-08-27 14:30:00,18.12,18.16,18.12,18.16,24900.0,11.3557,11.3808,11.3557,11.3808,24900.0
2008-08-27 14:40:00,18.16,18.2,18.16,18.19,28600.0,11.3808,11.4059,11.3808,11.3996,28600.0
2008-08-27 14:50:00,18.19,18.19,18.14,18.14,26000.0,11.3996,11.3996,11.3683,11.3683,26000.0
2008-08-27 15:00:00,18.15,18.22,18.15,18.22,152600.0,11.3745,11.4184,11.3745,11.4184,152600.0
2008-08-27 15:10:00,18.21,18.22,18.15,18.16,74000.0,11.4121,11.4184,11.3745,11.3808,74000.0
2008-08-27 15:20:00,18.16,18.16,18.12,18.12,78400.0,11.3808,11.3808,11.3557,11.3557,78400.0
2008-08-27 15:30:00,18.13,18.16,18.11,18.15,108800.0,11.362,11.3808,11.3495,11.3745,108800.0
2008-08-27 15:40:00,18.16,18.19,18.15,18.17,114900.0,11.3808,11.3996,11.3745,11.3871,114900.0
2008-08-27 15:50:00,18.17,18.27,18.16,18.26,214000.0,11.3871,11.4497,11.3808,11.4435,214000.0
2008-08-28 09:30:00,18.48,18.48,18.35,18.37,157500.0,11.5814,11.5814,11.4999,11.5124,157500.0
2008-08-28 09:40:00,18.36,18.4,18.33,18.36,114400.0,11.5061,11.5312,11.4873,11.5061,114400.0
2008-08-28 09:50:00,18.37,18.39,18.33,18.37,95700.0,11.5124,11.5249,11.4873,11.5124,95700.0
2008-08-28 10:00:00,18.38,18.39,18.33,18.36,65900.0,11.5187,11.5249,11.4873,11.5061,65900.0
2008-08-28 10:10:00,18.36,18.39,18.34,18.34,46000.0,11.5061,11.5249,11.4936,11.4936,46000.0
2008-08-28 10:20:00,18.34,18.37,18.32,18.36,61700.0,11.4936,11.5124,11.4811,11.5061,61700.0
2008-08-28 10:30:00,18.36,18.39,18.34,18.39,170900.0,11.5061,11.5249,11.4936,11.5249,170900.0
2008-08-28 10:40:00,18.4,18.4,18.36,18.38,142300.0,11.5312,11.5312,11.5061,11.5187,142300.0
2008-08-28 10:50:00,18.38,18.4,18.34,18.34,104400.0,11.5187,11.5312,11.4936,11.4936,104400.0
2008-08-28 11:00:00,18.35,18.35,18.3,18.32,37100.0,11.4999,11.4999,11.4685,11.4811,37100.0
2008-08-28 11:10:00,18.33,18.36,18.32,18.36,30800.0,11.4873,11.5061,11.4811,11.5061,30800.0
2008-08-28 11:20:00,18.35,18.37,18.32,18.36,153400.0,11.4999,11.5124,11.4811,11.5061,153400.0
2008-08-28 11:30:00,18.35,18.4,18.34,18.39,54500.0,11.4999,11.5312,11.4936,11.5249,54500.0
2008-08-28 11:40:00,18.39,18.43,18.35,18.43,62800.0,11.5249,11.55,11.4999,11.55,62800.0
2008-08-28 11:50:00,18.43,18.48,18.41,18.45,66200.0,11.55,11.5814,11.5375,11.5626,66200.0
2008-08-28 12:00:00,18.45,18.45,18.39,18.39,42000.0,11.5626,11.5626,11.5249,11.5249,42000.0
2008-08-28 12:10:00,18.39,18.4,18.35,18.37,54200.0,11.5249,11.5312,11.4999,11.5124,54200.0
2008-08-28 12:20:00,18.36,18.4,18.36,18.4,44600.0,11.5061,11.5312,11.5061,11.5312,44600.0
2008-08-28 12:30:00,18.4,18.4,18.36,18.37,25200.0,11.5312,11.5312,11.5061,11.5124,25200.0
2008-08-28 12:40:00,18.37,18.38,18.35,18.35,28500.0,11.5124,11.5187,11.4999,11.4999,28500.0
2008-08-28 12:50:00,18.34,18.36,18.33,18.35,39600.0,11.4936,11.5061,11.4873,11.4999,39600.0
2008-08-28 13:00:00,18.35,18.36,18.34,18.36,21800.0,11.4999,11.5061,11.4936,11.5061,21800.0
2008-08-28 13:10:00,18.36,18.38,18.34,18.38,24600.0,11.5061,11.5187,11.4936,11.5187,24600.0
2008-08-28 13:20:00,18.39,18.42,18.38,18.41,65800.0,11.5249,11.5438,11.5187,11.5375,65800.0
2008-08-28 13:30:00,18.42,18.45,18.41,18.45,73100.0,11.5438,11.5626,11.5375,11.5626,73100.0
2008-08-28 13:40:00,18.45,18.49,18.44,18.44,77100.0,11.5626,11.5876,11.5563,11.5563,77100.0
2008-08-28 13:50:00,18.45,18.46,18.43,18.46,31700.0,11.5626,11.5688,11.55,11.5688,31700.0
2008-08-28 14:00:00,18.45,18.47,18.42,18.42,36500.0,11.5626,11.5751,11.5438,11.5438,36500.0
2008-08-28 14:10:00,18.43,18.49,18.42,18.48,61500.0,11.55,11.5876,11.5438,11.5814,61500.0
2008-08-28 14:20:00,18.49,18.5,18.48,18.49,115900.0,11.5876,11.5939,11.5814,11.5876,115900.0
2008-08-28 14:30:00,18.49,18.5,18.48,18.5,81200.0,11.5876,11.5939,11.5814,11.5939,81200.0
2008-08-28 14:40:00,18.5,18.5,18.49,18.5,55400.0,11.5939,11.5939,11.5876,11.5939,55400.0
2008-08-28 14:50:00,18.5,18.5,18.48,18.48,59100.0,11.5939,11.5939,11.5814,11.5814,59100.0
2008-08-28 15:00:00,18.48,18.49,18.45,18.49,68500.0,11.5814,11.5876,11.5626,11.5876,68500.0
2008-08-28 15:10:00,18.49,18.5,18.49,18.5,39400.0,11.5876,11.5939,11.5876,11.5939,39400.0
2008-08-28 15:20:00,18.5,18.5,18.46,18.49,93900.0,11.5939,11.5939,11.5688,11.5876,93900.0
2008-08-28 15:30:00,18.49,18.5,18.45,18.5,200900.0,11.5876,11.5939,11.5626,11.5939,200900.0
2008-08-28 15:40:00,18.5,18.52,18.48,18.48,427600.0,11.5939,11.6064,11.5814,11.5814,427600.0
2008-08-28 15:50:00,18.49,18.52,18.48,18.5,408000.0,11.5876,11.6064,11.5814,11.5939,408000.0
2008-08-29 09:30:00,18.36,18.49,18.33,18.42,92200.0,11.5061,11.5876,11.4873,11.5438,92200.0
2008-08-29 09:40:00,18.42,18.49,18.42,18.46,122600.0,11.5438,11.5876,11.5438,11.5688,122600.0
2008-08-29 09:50:00,18.47,18.49,18.41,18.45,138700.0,11.5751,11.5876,11.5375,11.5626,138700.0
2008-08-29 10:00:00,18.46,18.49,18.42,18.48,71000.0,11.5688,11.5876,11.5438,11.5814,71000.0
2008-08-29 10:10:00,18.48,18.49,18.46,18.47,51900.0,11.5814,11.5876,11.5688,11.5751,51900.0
2008-08-29 10:20:00,18.48,18.48,18.4,18.42,51900.0,11.5814,11.5814,11.5312,11.5438,51900.0
2008-08-29 10:30:00,18.42,18.44,18.38,18.39,41200.0,11.5438,11.5563,11.5187,11.5249,41200.0
2008-08-29 10:40:00,18.39,18.39,18.34,18.35,52400.0,11.5249,11.5249,11.4936,11.4999,52400.0
2008-08-29 10:50:00,18.36,18.38,18.34,18.34,37300.0,11.5061,11.5187,11.4936,11.4936,37300.0
2008-08-29 11:00:00,18.35,18.4,18.33,18.4,44900.0,11.4999,11.5312,11.4873,11.5312,44900.0
2008-08-29 11:10:00,18.4,18.45,18.39,18.44,71600.0,11.5312,11.5626,11.5249,11.5563,71600.0
2008-08-29 11:20:00,18.44,18.44,18.38,18.4,105000.0,11.5563,11.5563,11.5187,11.5312,105000.0
2008-08-29 11:30:00,18.39,18.4,18.35,18.38,92500.0,11.5249,11.5312,11.4999,11.5187,92500.0
2008-08-29 11:40:00,18.38,18.44,18.38,18.43,33600.0,11.5187,11.5563,11.5187,11.55,33600.0
2008-08-29 11:50:00,18.42,18.46,18.42,18.45,49500.0,11.5438,11.5688,11.5438,11.5626,49500.0
2008-08-29 12:00:00,18.44,18.45,18.36,18.37,49300.0,11.5563,11.5626,11.5061,11.5124,49300.0
2008-08-29 12:10:00,18.37,18.41,18.34,18.4,46000.0,11.5124,11.5375,11.4936,11.5312,46000.0
2008-08-29 12:20:00,18.4,18.41,18.38,18.38,27400.0,11.5312,11.5375,11.5187,11.5187,27400.0
2008-08-29 12:30:00,18.38,18.41,18.38,18.41,21900.0,11.5187,11.5375,11.5187,11.5375,21900.0
2008-08-29 12:40:00,18.41,18.45,18.41,18.44,27400.0,11.5375,11.5626,11.5375,11.5563,27400.0
2008-08-29 12:50:00,18.44,18.47,18.42,18.45,69100.0,11.5563,11.5751,11.5438,11.5626,69100.0
2008-08-29 13:00:00,18.46,18.49,18.45,18.49,38600.0,11.5688,11.5876,11.5626,11.5876,38600.0
2008-08-29 13:10:00,18.48,18.5,18.48,18.49,37300.0,11.5814,11.5939,11.5814,11.5876,37300.0
2008-08-29 13:20:00,18.49,18.5,18.47,18.47,122800.0,11.5876,11.5939,11.5751,11.5751,122800.0
2008-08-29 13:30:00,18.47,18.49,18.45,18.45,31200.0,11.5751,11.5876,11.5626,11.5626,31200.0
2008-08-29 13:40:00,18.45,18.45,18.44,18.45,38100.0,11.5626,11.5626,11.5563,11.5626,38100.0
2008-08-29 13:50:00,18.45,18.45,18.44,18.44,18600.0,11.5626,11.5626,11.5563,11.5563,18600.0
2008-08-29 14:00:00,18.44,18.45,18.44,18.44,31600.0,11.5563,11.5626,11.5563,11.5563,31600.0
2008-08-29 14:10:00,18.45,18.48,18.44,18.48,42200.0,11.5626,11.5814,11.5563,11.5814,42200.0
2008-08-29 14:20:00,18.48,18.5,18.47,18.49,45600.0,11.5814,11.5939,11.5751,11.5876,45600.0
2008-08-29 14:30:00,18.49,18.49,18.48,18.48,30500.0,11.5876,11.5876,11.5814,11.5814,30500.0
2008-08-29 14:40:00,18.48,18.49,18.47,18.47,38000.0,11.5814,11.5876,11.5751,11.5751,38000.0
2008-08-29 14:50:00,18.47,18.49,18.46,18.48,28800.0,11.5751,11.5876,11.5688,11.5814,28800.0
2008-08-29 15:00:00,18.49,18.49,18.43,18.44,46900.0,11.5876,11.5876,11.55,11.5563,46900.0
2008-08-29 15:10:00,18.44,18.45,18.41,18.41,43600.0,11.5563,11.5626,11.5375,11.5375,43600.0
2008-08-29 15:20:00,18.41,18.41,18.36,18.37,52600.0,11.5375,11.5375,11.5061,11.5124,52600.0
2008-08-29 15:30:00,18.37,18.45,18.37,18.41,77400.0,11.5124,11.5626,11.5124,11.5375,77400.0
2008-08-29 15:40:00,18.42,18.5,18.41,18.5,244400.0,11.5438,11.5939,11.5375,11.5939,244400.0
2008-08-29 15:50:00,18.49,18.5,18.44,18.45,467000.0,11.5876,11.5939,11.5563,11.5626,467000.0
2008-09-02 09:30:00,18.56,18.58,18.45,18.48,343000.0,11.6315,11.644,11.5626,11.5814,343000.0
2008-09-02 09:40:00,18.48,18.64,18.48,18.5,302400.0,11.5814,11.6816,11.5814,11.5939,302400.0
2008-09-02 09:50:00,18.5,18.5,18.47,18.49,150500.0,11.5939,11.5939,11.5751,11.5876,150500.0
2008-09-02 10:00:00,18.49,18.54,18.47,18.48,236500.0,11.5876,11.619,11.5751,11.5814,236500.0
2008-09-02 10:10:00,18.48,18.53,18.44,18.52,193100.0,11.5814,11.6127,11.5563,11.6064,193100.0
2008-09-02 10:20:00,18.52,18.53,18.47,18.52,146400.0,11.6064,11.6127,11.5751,11.6064,146400.0
2008-09-02 10:30:00,18.52,18.53,18.47,18.47,168500.0,11.6064,11.6127,11.5751,11.5751,168500.0
2008-09-02 10:40:00,18.47,18.5,18.43,18.5,122400.0,11.5751,11.5939,11.55,11.5939,122400.0
2008-09-02 10:50:00,18.5,18.52,18.49,18.52,117400.0,11.5939,11.6064,11.5876,11.6064,117400.0
2008-09-02 11:00:00,18.52,18.54,18.48,18.49,140500.0,11.6064,11.619,11.5814,11.5876,140500.0
2008-09-02 11:10:00,18.49,18.5,18.48,18.48,167100.0,11.5876,11.5939,11.5814,11.5814,167100.0
2008-09-02 11:20:00,18.48,18.49,18.43,18.49,95000.0,11.5814,11.5876,11.55,11.5876,95000.0
2008-09-02 11:30:00,18.49,18.49,18.48,18.48,56900.0,11.5876,11.5876,11.5814,11.5814,56900.0
2008-09-02 11:40:00,18.49,18.49,18.48,18.49,99800.0,11.5876,11.5876,11.5814,11.5876,99800.0
2008-09-02 11:50:00,18.49,18.49,18.47,18.49,99200.0,11.5876,11.5876,11.5751,11.5876,99200.0
2008-09-02 12:00:00,18.49,18.49,18.48,18.49,40800.0,11.5876,11.5876,11.5814,11.5876,40800.0
2008-09-02 12:10:00,18.48,18.5,18.48,18.49,113100.0,11.5814,11.5939,11.5814,11.5876,113100.0
2008-09-02 12:20:00,18.48,18.49,18.43,18.44,144000.0,11.5814,11.5876,11.55,11.5563,144000.0
2008-09-02 12:30:00,18.44,18.48,18.43,18.47,65100.0,11.5563,11.5814,11.55,11.5751,65100.0
2008-09-02 12:40:00,18.47,18.48,18.45,18.47,51400.0,11.5751,11.5814,11.5626,11.5751,51400.0
2008-09-02 12:50:00,18.46,18.48,18.46,18.47,33500.0,11.5688,11.5814,11.5688,11.5751,33500.0
2008-09-02 13:00:00,18.47,18.48,18.45,18.47,76200.0,11.5751,11.5814,11.5626,11.5751,76200.0
2008-09-02 13:10:00,18.47,18.48,18.47,18.47,17200.0,11.5751,11.5814,11.5751,11.5751,17200.0
2008-09-02 13:20:00,18.48,18.48,18.46,18.48,48700.0,11.5814,11.5814,11.5688,11.5814,48700.0
2008-09-02 13:30:00,18.47,18.49,18.47,18.49,43500.0,11.5751,11.5876,11.5751,11.5876,43500.0
2008-09-02 13:40:00,18.48,18.49,18.46,18.47,72100.0,11.5814,11.5876,11.5688,11.5751,72100.0
2008-09-02 13:50:00,18.47,18.48,18.43,18.44,138300.0,11.5751,11.5814,11.55,11.5563,138300.0
2008-09-02 14:00:00,18.43,18.48,18.42,18.42,126400.0,11.55,11.5814,11.5438,11.5438,126400.0
2008-09-02 14:10:00,18.42,18.42,18.35,18.35,96500.0,11.5438,11.5438,11.4999,11.4999,96500.0
2008-09-02 14:20:00,18.35,18.4,18.34,18.36,69600.0,11.4999,11.5312,11.4936,11.5061,69600.0
2008-09-02 14:30:00,18.37,18.39,18.31,18.31,55300.0,11.5124,11.5249,11.4748,11.4748,55300.0
2008-09-02 14:40:00,18.31,18.36,18.3,18.33,103800.0,11.4748,11.5061,11.4685,11.4873,103800.0
2008-09-02 14:50:00,18.33,18.34,18.27,18.31,115300.0,11.4873,11.4936,11.4497,11.4748,115300.0
2008-09-02 15:00:00,18.31,18.37,18.28,18.36,51700.0,11.4748,11.5124,11.456,11.5061,51700.0
2008-09-02 15:10:00,18.37,18.37,18.33,18.34,77600.0,11.5124,11.5124,11.4873,11.4936,77600.0
2008-09-02 15:20:00,18.34,18.43,18.34,18.43,60900.0,11.4936,11.55,11.4936,11.55,60900.0
2008-09-02 15:30:00,18.42,18.45,18.41,18.43,94900.0,11.5438,11.5626,11.5375,11.55,94900.0
2008-09-02 15:40:00,18.43,18.47,18.39,18.45,184100.0,11.55,11.5751,11.5249,11.5626,184100.0
2008-09-02 15:50:00,18.46,18.49,18.45,18.49,278500.0,11.5688,11.5876,11.5626,11.5876,278500.0
2008-09-03 09:30:00,18.4,18.49,18.29,18.34,52000.0,11.5312,11.5876,11.4623,11.4936,52000.0
2008-09-03 09:40:00,18.35,18.5,18.32,18.5,101300.0,11.4999,11.5939,11.4811,11.5939,101300.0
2008-09-03 09:50:00,18.5,18.53,18.47,18.51,235400.0,11.5939,11.6127,11.5751,11.6002,235400.0
2008-09-03 10:00:00,18.51,18.52,18.47,18.48,153000.0,11.6002,11.6064,11.5751,11.5814,153000.0
2008-09-03 10:10:00,18.48,18.5,18.45,18.47,56800.0,11.5814,11.5939,11.5626,11.5751,56800.0
2008-09-03 10:20:00,18.47,18.5,18.46,18.49,106500.0,11.5751,11.5939,11.5688,11.5876,106500.0
2008-09-03 10:30:00,18.49,18.52,18.48,18.5,176500.0,11.5876,11.6064,11.5814,11.5939,176500.0
2008-09-03 10:40:00,18.5,18.53,18.43,18.45,161300.0,11.5939,11.6127,11.55,11.5626,161300.0
2008-09-03 10:50:00,18.45,18.49,18.42,18.48,49600.0,11.5626,11.5876,11.5438,11.5814,49600.0
2008-09-03 11:00:00,18.48,18.51,18.47,18.47,149500.0,11.5814,11.6002,11.5751,11.5751,149500.0
2008-09-03 11:10:00,18.48,18.5,18.4,18.46,83600.0,11.5814,11.5939,11.5312,11.5688,83600.0
2008-09-03 11:20:00,18.45,18.49,18.43,18.47,48700.0,11.5626,11.5876,11.55,11.5751,48700.0
2008-09-03 11:30:00,18.47,18.48,18.36,18.42,70000.0,11.5751,11.5814,11.5061,11.5438,70000.0
2008-09-03 11:40:00,18.42,18.43,18.39,18.4,40300.0,11.5438,11.55,11.5249,11.5312,40300.0
2008-09-03 11:50:00,18.4,18.44,18.39,18.4,46500.0,11.5312,11.5563,11.5249,11.5312,46500.0
2008-09-03 12:00:00,18.41,18.46,18.38,18.42,85900.0,11.5375,11.5688,11.5187,11.5438,85900.0
2008-09-03 12:10:00,18.43,18.47,18.39,18.46,52200.0,11.55,11.5751,11.5249,11.5688,52200.0
2008-09-03 12:20:00,18.46,18.5,18.44,18.5,135700.0,11.5688,11.5939,11.5563,11.5939,135700.0
2008-09-03 12:30:00,18.49,18.5,18.45,18.5,129700.0,11.5876,11.5939,11.5626,11.5939,129700.0
2008-09-03 12:40:00,18.5,18.5,18.49,18.5,68100.0,11.5939,11.5939,11.5876,11.5939,68100.0
2008-09-03 12:50:00,18.5,18.51,18.46,18.49,89700.0,11.5939,11.6002,11.5688,11.5876,89700.0
2008-09-03 13:00:00,18.49,18.5,18.44,18.5,40800.0,11.5876,11.5939,11.5563,11.5939,40800.0
2008-09-03 13:10:00,18.5,18.51,18.48,18.49,87600.0,11.5939,11.6002,11.5814,11.5876,87600.0
2008-09-03 13:20:00,18.5,18.51,18.46,18.47,117600.0,11.5939,11.6002,11.5688,11.5751,117600.0
2008-09-03 13:30:00,18.46,18.47,18.45,18.46,25900.0,11.5688,11.5751,11.5626,11.5688,25900.0
2008-09-03 13:40:00,18.45,18.5,18.44,18.5,73500.0,11.5626,11.5939,11.5563,11.5939,73500.0
2008-09-03 13:50:00,18.5,18.5,18.49,18.5,68100.0,11.5939,11.5939,11.5876,11.5939,68100.0
2008-09-03 14:00:00,18.49,18.51,18.42,18.5,133200.0,11.5876,11.6002,11.5438,11.5939,133200.0
2008-09-03 14:10:00,18.5,18.5,18.42,18.45,61500.0,11.5939,11.5939,11.5438,11.5626,61500.0
2008-09-03 14:20:00,18.45,18.47,18.4,18.45,66300.0,11.5626,11.5751,11.5312,11.5626,66300.0
2008-09-03 14:30:00,18.45,18.5,18.45,18.49,158000.0,11.5626,11.5939,11.5626,11.5876,158000.0
2008-09-03 14:40:00,18.49,18.5,18.46,18.47,99900.0,11.5876,11.5939,11.5688,11.5751,99900.0
2008-09-03 14:50:00,18.46,18.48,18.43,18.48,48900.0,11.5688,11.5814,11.55,11.5814,48900.0
2008-09-03 15:00:00,18.47,18.49,18.44,18.46,77600.0,11.5751,11.5876,11.5563,11.5688,77600.0
2008-09-03 15:10:00,18.46,18.48,18.42,18.47,93400.0,11.5688,11.5814,11.5438,11.5751,93400.0
2008-09-03 15:20:00,18.47,18.5,18.45,18.45,203000.0,11.5751,11.5939,11.5626,11.5626,203000.0
2008-09-03 15:30:00,18.45,18.5,18.43,18.48,104500.0,11.5626,11.5939,11.55,11.5814,104500.0
2008-09-03 15:40:00,18.49,18.5,18.47,18.49,155200.0,11.5876,11.5939,11.5751,11.5876,155200.0
2008-09-03 15:50:00,18.48,18.5,18.48,18.49,295500.0,11.5814,11.5939,11.5814,11.5876,295500.0
2008-09-04 09:30:00,18.31,18.4,18.15,18.29,78800.0,11.4748,11.5312,11.3745,11.4623,78800.0
2008-09-04 09:40:00,18.29,18.33,18.26,18.3,64200.0,11.4623,11.4873,11.4435,11.4685,64200.0
2008-09-04 09:50:00,18.31,18.42,18.3,18.32,70400.0,11.4748,11.5438,11.4685,11.4811,70400.0
2008-09-04 10:00:00,18.32,18.44,18.29,18.41,77900.0,11.4811,11.5563,11.4623,11.5375,77900.0
2008-09-04 10:10:00,18.41,18.44,18.37,18.41,46300.0,11.5375,11.5563,11.5124,11.5375,46300.0
2008-09-04 10:20:00,18.43,18.46,18.34,18.35,76600.0,11.55,11.5688,11.4936,11.4999,76600.0
2008-09-04 10:30:00,18.34,18.34,18.24,18.27,124300.0,11.4936,11.4936,11.4309,11.4497,124300.0
2008-09-04 10:40:00,18.27,18.27,18.19,18.2,92300.0,11.4497,11.4497,11.3996,11.4059,92300.0
2008-09-04 10:50:00,18.21,18.28,18.21,18.26,59300.0,11.4121,11.456,11.4121,11.4435,59300.0
2008-09-04 11:00:00,18.26,18.26,18.18,18.21,76000.0,11.4435,11.4435,11.3933,11.4121,76000.0
2008-09-04 11:10:00,18.21,18.26,18.18,18.24,64300.0,11.4121,11.4435,11.3933,11.4309,64300.0
2008-09-04 11:20:00,18.23,18.29,18.2,18.28,63300.0,11.4247,11.4623,11.4059,11.456,63300.0
2008-09-04 11:30:00,18.29,18.29,18.24,18.26,64900.0,11.4623,11.4623,11.4309,11.4435,64900.0
2008-09-04 11:40:00,18.26,18.31,18.25,18.29,65600.0,11.4435,11.4748,11.4372,11.4623,65600.0
2008-09-04 11:50:00,18.28,18.33,18.26,18.26,62300.0,11.456,11.4873,11.4435,11.4435,62300.0
2008-09-04 12:00:00,18.27,18.32,18.26,18.31,41200.0,11.4497,11.4811,11.4435,11.4748,41200.0
2008-09-04 12:10:00,18.31,18.33,18.29,18.32,38100.0,11.4748,11.4873,11.4623,11.4811,38100.0
2008-09-04 12:20:00,18.32,18.35,18.3,18.31,46300.0,11.4811,11.4999,11.4685,11.4748,46300.0
2008-09-04 12:30:00,18.31,18.34,18.3,18.32,20800.0,11.4748,11.4936,11.4685,11.4811,20800.0
2008-09-04 12:40:00,18.33,18.34,18.29,18.3,58800.0,11.4873,11.4936,11.4623,11.4685,58800.0
2008-09-04 12:50:00,18.3,18.33,18.28,18.33,85200.0,11.4685,11.4873,11.456,11.4873,85200.0
2008-09-04 13:00:00,18.33,18.34,18.32,18.33,22400.0,11.4873,11.4936,11.4811,11.4873,22400.0
2008-09-04 13:10:00,18.34,18.35,18.33,18.33,34500.0,11.4936,11.4999,11.4873,11.4873,34500.0
2008-09-04 13:20:00,18.33,18.34,18.29,18.3,141500.0,11.4873,11.4936,11.4623,11.4685,141500.0
2008-09-04 13:30:00,18.3,18.33,18.28,18.33,69500.0,11.4685,11.4873,11.456,11.4873,69500.0
2008-09-04 13:40:00,18.33,18.34,18.31,18.33,49800.0,11.4873,11.4936,11.4748,11.4873,49800.0
2008-09-04 13:50:00,18.33,18.41,18.32,18.41,81000.0,11.4873,11.5375,11.4811,11.5375,81000.0
2008-09-04 14:00:00,18.4,18.41,18.29,18.29,70000.0,11.5312,11.5375,11.4623,11.4623,70000.0
2008-09-04 14:10:00,18.29,18.31,18.27,18.27,140600.0,11.4623,11.4748,11.4497,11.4497,140600.0
2008-09-04 14:20:00,18.26,18.34,18.25,18.31,89300.0,11.4435,11.4936,11.4372,11.4748,89300.0
2008-09-04 14:30:00,18.32,18.32,18.27,18.29,57600.0,11.4811,11.4811,11.4497,11.4623,57600.0
2008-09-04 14:40:00,18.29,18.32,18.29,18.3,102100.0,11.4623,11.4811,11.4623,11.4685,102100.0
2008-09-04 14:50:00,18.3,18.32,18.27,18.32,77000.0,11.4685,11.4811,11.4497,11.4811,77000.0
2008-09-04 15:00:00,18.33,18.34,18.3,18.31,110800.0,11.4873,11.4936,11.4685,11.4748,110800.0
2008-09-04 15:10:00,18.3,18.42,18.28,18.32,166300.0,11.4685,11.5438,11.456,11.4811,166300.0
2008-09-04 15:20:00,18.32,18.33,18.28,18.32,85700.0,11.4811,11.4873,11.456,11.4811,85700.0
2008-09-04 15:30:00,18.32,18.36,18.29,18.29,116600.0,11.4811,11.5061,11.4623,11.4623,116600.0
2008-09-04 15:40:00,18.28,18.29,18.24,18.28,272800.0,11.456,11.4623,11.4309,11.456,272800.0
2008-09-04 15:50:00,18.27,18.3,18.1,18.14,494500.0,11.4497,11.4685,11.3432,11.3683,494500.0
2008-09-05 09:30:00,18.0,18.07,17.93,18.0,65600.0,11.2805,11.3244,11.2367,11.2805,65600.0
2008-09-05 09:40:00,18.01,18.16,17.98,18.11,82500.0,11.2868,11.3808,11.268,11.3495,82500.0
2008-09-05 09:50:00,18.11,18.12,18.02,18.02,85100.0,11.3495,11.3557,11.2931,11.2931,85100.0
2008-09-05 10:00:00,18.03,18.09,17.98,18.02,117700.0,11.2993,11.3369,11.268,11.2931,117700.0
2008-09-05 10:10:00,18.02,18.03,17.95,18.02,100300.0,11.2931,11.2993,11.2492,11.2931,100300.0
2008-09-05 10:20:00,18.02,18.07,18.0,18.02,69200.0,11.2931,11.3244,11.2805,11.2931,69200.0
2008-09-05 10:30:00,18.02,18.11,18.01,18.07,81300.0,11.2931,11.3495,11.2868,11.3244,81300.0
2008-09-05 10:40:00,18.08,18.1,18.0,18.03,44000.0,11.3307,11.3432,11.2805,11.2993,44000.0
2008-09-05 10:50:00,18.02,18.03,17.91,17.93,61000.0,11.2931,11.2993,11.2241,11.2367,61000.0
2008-09-05 11:00:00,17.93,17.98,17.88,17.95,49200.0,11.2367,11.268,11.2053,11.2492,49200.0
2008-09-05 11:10:00,17.95,17.96,17.91,17.94,58600.0,11.2492,11.2555,11.2241,11.2429,58600.0
2008-09-05 11:20:00,17.94,18.07,17.94,18.05,68400.0,11.2429,11.3244,11.2429,11.3119,68400.0
2008-09-05 11:30:00,18.04,18.05,18.01,18.01,70700.0,11.3056,11.3119,11.2868,11.2868,70700.0
2008-09-05 11:40:00,18.02,18.05,18.0,18.01,67500.0,11.2931,11.3119,11.2805,11.2868,67500.0
2008-09-05 11:50:00,18.01,18.11,18.0,18.07,149100.0,11.2868,11.3495,11.2805,11.3244,149100.0
2008-09-05 12:00:00,18.06,18.11,17.99,18.04,97100.0,11.3181,11.3495,11.2743,11.3056,97100.0
2008-09-05 12:10:00,18.04,18.04,17.94,17.99,95600.0,11.3056,11.3056,11.2429,11.2743,95600.0
2008-09-05 12:20:00,17.98,18.03,17.98,18.03,92700.0,11.268,11.2993,11.268,11.2993,92700.0
2008-09-05 12:30:00,18.04,18.1,18.04,18.06,72900.0,11.3056,11.3432,11.3056,11.3181,72900.0
2008-09-05 12:40:00,18.07,18.07,18.02,18.06,50900.0,11.3244,11.3244,11.2931,11.3181,50900.0
2008-09-05 12:50:00,18.06,18.07,18.01,18.02,50100.0,11.3181,11.3244,11.2868,11.2931,50100.0
2008-09-05 13:00:00,18.02,18.07,17.99,18.04,66500.0,11.2931,11.3244,11.2743,11.3056,66500.0
2008-09-05 13:10:00,18.04,18.09,18.04,18.06,65300.0,11.3056,11.3369,11.3056,11.3181,65300.0
2008-09-05 13:20:00,18.06,18.06,18.04,18.04,42700.0,11.3181,11.3181,11.3056,11.3056,42700.0
2008-09-05 13:30:00,18.04,18.07,17.99,17.99,79800.0,11.3056,11.3244,11.2743,11.2743,79800.0
2008-09-05 13:40:00,17.99,18.05,17.99,18.02,63200.0,11.2743,11.3119,11.2743,11.2931,63200.0
2008-09-05 13:50:00,18.02,18.05,18.0,18.04,53700.0,11.2931,11.3119,11.2805,11.3056,53700.0
2008-09-05 14:00:00,18.04,18.07,17.99,18.06,62400.0,11.3056,11.3244,11.2743,11.3181,62400.0
2008-09-05 14:10:00,18.06,18.08,18.02,18.08,84200.0,11.3181,11.3307,11.2931,11.3307,84200.0
2008-09-05 14:20:00,18.08,18.11,18.06,18.11,60200.0,11.3307,11.3495,11.3181,11.3495,60200.0
2008-09-05 14:30:00,18.11,18.13,18.09,18.11,65600.0,11.3495,11.362,11.3369,11.3495,65600.0
2008-09-05 14:40:00,18.12,18.12,18.08,18.09,51300.0,11.3557,11.3557,11.3307,11.3369,51300.0
2008-09-05 14:50:00,18.09,18.18,18.08,18.16,71000.0,11.3369,11.3933,11.3307,11.3808,71000.0
2008-09-05 15:00:00,18.15,18.15,18.11,18.11,59600.0,11.3745,11.3745,11.3495,11.3495,59600.0
2008-09-05 15:10:00,18.11,18.14,18.08,18.13,57800.0,11.3495,11.3683,11.3307,11.362,57800.0
2008-09-05 15:20:00,18.13,18.13,18.05,18.11,185200.0,11.362,11.362,11.3119,11.3495,185200.0
2008-09-05 15:30:00,18.1,18.2,18.09,18.2,97500.0,11.3432,11.4059,11.3369,11.4059,97500.0
2008-09-05 15:40:00,18.2,18.34,18.19,18.33,275600.0,11.4059,11.4936,11.3996,11.4873,275600.0
2008-09-05 15:50:00,18.33,18.37,18.33,18.35,499500.0,11.4873,11.5124,11.4873,11.4999,499500.0
2008-09-08 09:30:00,19.0,19.1,18.32,18.43,500600.0,11.9072,11.9699,11.4811,11.55,500600.0
2008-09-08 09:40:00,18.43,18.53,18.3,18.49,593000.0,11.55,11.6127,11.4685,11.5876,593000.0
2008-09-08 09:50:00,18.49,18.5,18.15,18.21,427300.0,11.5876,11.5939,11.3745,11.4121,427300.0
2008-09-08 10:00:00,18.21,18.27,18.1,18.21,371400.0,11.4121,11.4497,11.3432,11.4121,371400.0
2008-09-08 10:10:00,18.21,18.29,18.19,18.22,226900.0,11.4121,11.4623,11.3996,11.4184,226900.0
2008-09-08 10:20:00,18.22,18.25,18.13,18.14,303900.0,11.4184,11.4372,11.362,11.3683,303900.0
2008-09-08 10:30:00,18.14,18.21,18.13,18.2,276100.0,11.3683,11.4121,11.362,11.4059,276100.0
2008-09-08 10:40:00,18.19,18.21,18.17,18.2,175800.0,11.3996,11.4121,11.3871,11.4059,175800.0
2008-09-08 10:50:00,18.19,18.2,17.98,17.98,221800.0,11.3996,11.4059,11.268,11.268,221800.0
2008-09-08 11:00:00,17.98,18.03,17.84,17.98,512600.0,11.268,11.2993,11.1803,11.268,512600.0
2008-09-08 11:10:00,17.99,18.0,17.88,17.92,288900.0,11.2743,11.2805,11.2053,11.2304,288900.0
2008-09-08 11:20:00,17.91,18.01,17.91,17.93,201500.0,11.2241,11.2868,11.2241,11.2367,201500.0
2008-09-08 11:30:00,17.93,18.08,17.93,18.06,272900.0,11.2367,11.3307,11.2367,11.3181,272900.0
2008-09-08 11:40:00,18.06,18.06,17.93,17.98,232400.0,11.3181,11.3181,11.2367,11.268,232400.0
2008-09-08 11:50:00,17.98,18.01,17.88,17.97,215100.0,11.268,11.2868,11.2053,11.2617,215100.0
2008-09-08 12:00:00,17.97,17.99,17.94,17.98,139900.0,11.2617,11.2743,11.2429,11.268,139900.0
2008-09-08 12:10:00,17.97,18.01,17.92,18.0,193100.0,11.2617,11.2868,11.2304,11.2805,193100.0
2008-09-08 12:20:00,18.0,18.01,17.95,17.99,81000.0,11.2805,11.2868,11.2492,11.2743,81000.0
2008-09-08 12:30:00,17.99,18.07,17.99,18.0,316300.0,11.2743,11.3244,11.2743,11.2805,316300.0
2008-09-08 12:40:00,18.01,18.02,17.98,17.99,211800.0,11.2868,11.2931,11.268,11.2743,211800.0
2008-09-08 12:50:00,17.99,18.1,17.99,18.07,217500.0,11.2743,11.3432,11.2743,11.3244,217500.0
2008-09-08 13:00:00,18.07,18.08,17.92,17.92,252900.0,11.3244,11.3307,11.2304,11.2304,252900.0
2008-09-08 13:10:00,17.92,18.01,17.92,17.99,103300.0,11.2304,11.2868,11.2304,11.2743,103300.0
2008-09-08 13:20:00,17.99,18.01,17.97,17.99,227100.0,11.2743,11.2868,11.2617,11.2743,227100.0
2008-09-08 13:30:00,17.99,18.01,17.98,17.99,271600.0,11.2743,11.2868,11.268,11.2743,271600.0
2008-09-08 13:40:00,17.99,18.0,17.95,17.96,211900.0,11.2743,11.2805,11.2492,11.2555,211900.0
2008-09-08 13:50:00,17.95,17.98,17.93,17.98,197300.0,11.2492,11.268,11.2367,11.268,197300.0
2008-09-08 14:00:00,17.97,18.02,17.97,17.99,319800.0,11.2617,11.2931,11.2617,11.2743,319800.0
2008-09-08 14:10:00,17.99,18.0,17.95,17.99,241300.0,11.2743,11.2805,11.2492,11.2743,241300.0
2008-09-08 14:20:00,17.99,18.0,17.98,18.0,167500.0,11.2743,11.2805,11.268,11.2805,167500.0
2008-09-08 14:30:00,18.0,18.0,17.96,17.98,148500.0,11.2805,11.2805,11.2555,11.268,148500.0
2008-09-08 14:40:00,17.99,17.99,17.94,17.96,156200.0,11.2743,11.2743,11.2429,11.2555,156200.0
2008-09-08 14:50:00,17.95,17.99,17.95,17.97,127400.0,11.2492,11.2743,11.2492,11.2617,127400.0
2008-09-08 15:00:00,17.97,17.98,17.94,17.95,179200.0,11.2617,11.268,11.2429,11.2492,179200.0
2008-09-08 15:10:00,17.94,17.99,17.92,17.99,302700.0,11.2429,11.2743,11.2304,11.2743,302700.0
2008-09-08 15:20:00,17.99,18.06,17.98,17.99,561900.0,11.2743,11.3181,11.268,11.2743,561900.0
2008-09-08 15:30:00,17.99,18.01,17.98,18.0,550600.0,11.2743,11.2868,11.268,11.2805,550600.0
2008-09-08 15:40:00,18.0,18.03,17.96,17.99,604300.0,11.2805,11.2993,11.2555,11.2743,604300.0
2008-09-08 15:50:00,17.99,18.03,17.98,18.01,880900.0,11.2743,11.2993,11.268,11.2868,880900.0
2008-09-09 09:30:00,17.83,18.55,17.77,18.01,259500.0,11.174,11.6252,11.1364,11.2868,259500.0
2008-09-09 09:40:00,18.02,18.16,17.93,18.0,342700.0,11.2931,11.3808,11.2367,11.2805,342700.0
2008-09-09 09:50:00,18.01,18.02,17.95,17.99,279700.0,11.2868,11.2931,11.2492,11.2743,279700.0
2008-09-09 10:00:00,17.99,18.03,17.93,17.94,459000.0,11.2743,11.2993,11.2367,11.2429,459000.0
2008-09-09 10:10:00,17.94,18.0,17.89,17.97,197200.0,11.2429,11.2805,11.2116,11.2617,197200.0
2008-09-09 10:20:00,17.97,18.04,17.93,17.99,291200.0,11.2617,11.3056,11.2367,11.2743,291200.0
2008-09-09 10:30:00,17.98,18.0,17.95,17.99,238700.0,11.268,11.2805,11.2492,11.2743,238700.0
2008-09-09 10:40:00,17.99,18.0,17.94,17.94,272800.0,11.2743,11.2805,11.2429,11.2429,272800.0
2008-09-09 10:50:00,17.94,17.95,17.76,17.84,258100.0,11.2429,11.2492,11.1301,11.1803,258100.0
2008-09-09 11:00:00,17.84,17.99,17.83,17.94,179700.0,11.1803,11.2743,11.174,11.2429,179700.0
2008-09-09 11:10:00,17.94,17.96,17.89,17.9,206900.0,11.2429,11.2555,11.2116,11.2179,206900.0
2008-09-09 11:20:00,17.9,18.01,17.9,17.98,297100.0,11.2179,11.2868,11.2179,11.268,297100.0
2008-09-09 11:30:00,17.98,18.0,17.96,17.99,442000.0,11.268,11.2805,11.2555,11.2743,442000.0
2008-09-09 11:40:00,17.99,18.0,17.93,17.98,152000.0,11.2743,11.2805,11.2367,11.268,152000.0
2008-09-09 11:50:00,17.98,18.0,17.97,17.98,149700.0,11.268,11.2805,11.2617,11.268,149700.0
2008-09-09 12:00:00,17.97,18.0,17.97,17.97,245200.0,11.2617,11.2805,11.2617,11.2617,245200.0
2008-09-09 12:10:00,17.97,17.99,17.96,17.97,149700.0,11.2617,11.2743,11.2555,11.2617,149700.0
2008-09-09 12:20:00,17.97,18.06,17.97,18.0,309600.0,11.2617,11.3181,11.2617,11.2805,309600.0
2008-09-09 12:30:00,18.0,18.03,17.98,18.01,331800.0,11.2805,11.2993,11.268,11.2868,331800.0
2008-09-09 12:40:00,18.01,18.04,17.98,18.02,190900.0,11.2868,11.3056,11.268,11.2931,190900.0
2008-09-09 12:50:00,18.02,18.07,18.02,18.03,201500.0,11.2931,11.3244,11.2931,11.2993,201500.0
2008-09-09 13:00:00,18.03,18.06,18.0,18.04,557100.0,11.2993,11.3181,11.2805,11.3056,557100.0
2008-09-09 13:10:00,18.04,18.05,18.01,18.02,232000.0,11.3056,11.3119,11.2868,11.2931,232000.0
2008-09-09 13:20:00,18.02,18.02,17.92,17.96,218400.0,11.2931,11.2931,11.2304,11.2555,218400.0
2008-09-09 13:30:00,17.97,18.0,17.92,17.99,126400.0,11.2617,11.2805,11.2304,11.2743,126400.0
2008-09-09 13:40:00,17.99,18.02,17.91,17.93,206600.0,11.2743,11.2931,11.2241,11.2367,206600.0
2008-09-09 13:50:00,17.94,18.01,17.93,17.99,188300.0,11.2429,11.2868,11.2367,11.2743,188300.0
2008-09-09 14:00:00,17.99,18.0,17.95,18.0,231800.0,11.2743,11.2805,11.2492,11.2805,231800.0
2008-09-09 14:10:00,18.0,18.0,17.96,17.99,208300.0,11.2805,11.2805,11.2555,11.2743,208300.0
2008-09-09 14:20:00,17.98,18.04,17.95,18.0,275800.0,11.268,11.3056,11.2492,11.2805,275800.0
2008-09-09 14:30:00,18.0,18.01,17.9,17.99,319400.0,11.2805,11.2868,11.2179,11.2743,319400.0
2008-09-09 14:40:00,17.99,18.02,17.97,18.02,517300.0,11.2743,11.2931,11.2617,11.2931,517300.0
2008-09-09 14:50:00,18.02,18.06,17.96,17.99,429300.0,11.2931,11.3181,11.2555,11.2743,429300.0
2008-09-09 15:00:00,17.99,18.0,17.95,18.0,293900.0,11.2743,11.2805,11.2492,11.2805,293900.0
2008-09-09 15:10:00,18.0,18.08,17.96,17.97,536900.0,11.2805,11.3307,11.2555,11.2617,536900.0
2008-09-09 15:20:00,17.98,18.07,17.97,17.99,346400.0,11.268,11.3244,11.2617,11.2743,346400.0
2008-09-09 15:30:00,17.99,18.02,17.97,17.99,260500.0,11.2743,11.2931,11.2617,11.2743,260500.0
2008-09-09 15:40:00,17.98,17.98,17.78,17.78,519100.0,11.268,11.268,11.1427,11.1427,519100.0
2008-09-09 15:50:00,17.78,17.82,17.75,17.76,662300.0,11.1427,11.1677,11.1239,11.1301,662300.0
2008-09-10 09:30:00,17.9,17.99,17.42,17.46,196100.0,11.2179,11.2743,10.9171,10.9421,196100.0
2008-09-10 09:40:00,17.47,17.6,17.41,17.56,284000.0,10.9484,11.0299,10.9108,11.0048,284000.0
2008-09-10 09:50:00,17.57,17.74,17.55,17.71,262300.0,11.0111,11.1176,10.9985,11.0988,262300.0
2008-09-10 10:00:00,17.71,17.83,17.67,17.81,212600.0,11.0988,11.174,11.0737,11.1615,212600.0
2008-09-10 10:10:00,17.81,17.85,17.76,17.84,188400.0,11.1615,11.1865,11.1301,11.1803,188400.0
2008-09-10 10:20:00,17.85,17.87,17.81,17.82,111200.0,11.1865,11.1991,11.1615,11.1677,111200.0
2008-09-10 10:30:00,17.83,17.93,17.81,17.91,209400.0,11.174,11.2367,11.1615,11.2241,209400.0
2008-09-10 10:40:00,17.91,17.91,17.79,17.79,130600.0,11.2241,11.2241,11.1489,11.1489,130600.0
2008-09-10 10:50:00,17.8,17.88,17.79,17.85,126100.0,11.1552,11.2053,11.1489,11.1865,126100.0
2008-09-10 11:00:00,17.86,17.92,17.78,17.9,175700.0,11.1928,11.2304,11.1427,11.2179,175700.0
2008-09-10 11:10:00,17.89,17.91,17.85,17.87,118200.0,11.2116,11.2241,11.1865,11.1991,118200.0
2008-09-10 11:20:00,17.87,17.9,17.84,17.85,90900.0,11.1991,11.2179,11.1803,11.1865,90900.0
2008-09-10 11:30:00,17.86,17.98,17.83,17.95,129700.0,11.1928,11.268,11.174,11.2492,129700.0
2008-09-10 11:40:00,17.95,18.01,17.94,17.99,224100.0,11.2492,11.2868,11.2429,11.2743,224100.0
2008-09-10 11:50:00,17.99,18.0,17.94,17.95,126300.0,11.2743,11.2805,11.2429,11.2492,126300.0
2008-09-10 12:00:00,17.95,18.0,17.91,17.99,311000.0,11.2492,11.2805,11.2241,11.2743,311000.0
2008-09-10 12:10:00,18.0,18.0,17.96,17.98,194800.0,11.2805,11.2805,11.2555,11.268,194800.0
2008-09-10 12:20:00,17.99,17.99,17.93,17.96,168300.0,11.2743,11.2743,11.2367,11.2555,168300.0
2008-09-10 12:30:00,17.96,18.0,17.95,18.0,286900.0,11.2555,11.2805,11.2492,11.2805,286900.0
2008-09-10 12:40:00,18.0,18.0,17.92,17.95,160800.0,11.2805,11.2805,11.2304,11.2492,160800.0
2008-09-10 12:50:00,17.96,17.99,17.93,17.97,115900.0,11.2555,11.2743,11.2367,11.2617,115900.0
2008-09-10 13:00:00,17.98,17.99,17.97,17.97,119000.0,11.268,11.2743,11.2617,11.2617,119000.0
2008-09-10 13:10:00,17.97,17.98,17.95,17.96,137900.0,11.2617,11.268,11.2492,11.2555,137900.0
2008-09-10 13:20:00,17.96,17.99,17.96,17.99,88000.0,11.2555,11.2743,11.2555,11.2743,88000.0
2008-09-10 13:30:00,17.98,18.0,17.98,17.99,227700.0,11.268,11.2805,11.268,11.2743,227700.0
2008-09-10 13:40:00,17.99,18.0,17.98,17.99,203000.0,11.2743,11.2805,11.268,11.2743,203000.0
2008-09-10 13:50:00,17.98,17.99,17.98,17.98,86100.0,11.268,11.2743,11.268,11.268,86100.0
2008-09-10 14:00:00,17.99,18.03,17.98,18.02,449400.0,11.2743,11.2993,11.268,11.2931,449400.0
2008-09-10 14:10:00,18.02,18.03,17.99,18.0,493500.0,11.2931,11.2993,11.2743,11.2805,493500.0
2008-09-10 14:20:00,18.0,18.02,17.99,18.0,274300.0,11.2805,11.2931,11.2743,11.2805,274300.0
2008-09-10 14:30:00,17.99,18.01,17.99,18.01,199500.0,11.2743,11.2868,11.2743,11.2868,199500.0
2008-09-10 14:40:00,18.01,18.01,17.99,18.0,128200.0,11.2868,11.2868,11.2743,11.2805,128200.0
2008-09-10 14:50:00,18.0,18.0,17.94,17.96,220300.0,11.2805,11.2805,11.2429,11.2555,220300.0
2008-09-10 15:00:00,17.96,18.0,17.95,18.0,273200.0,11.2555,11.2805,11.2492,11.2805,273200.0
2008-09-10 15:10:00,18.0,18.0,17.99,18.0,200500.0,11.2805,11.2805,11.2743,11.2805,200500.0
2008-09-10 15:20:00,17.99,18.0,17.94,17.99,463200.0,11.2743,11.2805,11.2429,11.2743,463200.0
2008-09-10 15:30:00,17.99,17.99,17.92,17.92,336900.0,11.2743,11.2743,11.2304,11.2304,336900.0
2008-09-10 15:40:00,17.92,17.98,17.9,17.96,453200.0,11.2304,11.268,11.2179,11.2555,453200.0
2008-09-10 15:50:00,17.95,17.97,17.91,17.92,629300.0,11.2492,11.2617,11.2241,11.2304,629300.0
2008-09-11 09:30:00,17.67,17.83,17.1,17.46,205300.0,11.0737,11.174,10.7165,10.9421,205300.0
2008-09-11 09:40:00,17.45,17.49,17.26,17.37,333000.0,10.9359,10.9609,10.8168,10.8857,333000.0
2008-09-11 09:50:00,17.37,17.41,17.28,17.32,241400.0,10.8857,10.9108,10.8293,10.8544,241400.0
2008-09-11 10:00:00,17.32,17.37,17.31,17.34,302600.0,10.8544,10.8857,10.8481,10.8669,302600.0
2008-09-11 10:10:00,17.34,17.36,17.29,17.31,402100.0,10.8669,10.8795,10.8356,10.8481,402100.0
2008-09-11 10:20:00,17.3,17.35,17.23,17.23,162800.0,10.8419,10.8732,10.798,10.798,162800.0
2008-09-11 10:30:00,17.23,17.24,17.08,17.19,285400.0,10.798,10.8042,10.704,10.7729,285400.0
2008-09-11 10:40:00,17.19,17.31,17.19,17.27,203200.0,10.7729,10.8481,10.7729,10.823,203200.0
2008-09-11 10:50:00,17.27,17.3,17.18,17.23,122600.0,10.823,10.8419,10.7666,10.798,122600.0
2008-09-11 11:00:00,17.24,17.28,17.14,17.14,113700.0,10.8042,10.8293,10.7416,10.7416,113700.0
2008-09-11 11:10:00,17.13,17.18,17.09,17.1,120600.0,10.7353,10.7666,10.7102,10.7165,120600.0
2008-09-11 11:20:00,17.1,17.11,17.02,17.04,354200.0,10.7165,10.7228,10.6664,10.6789,354200.0
2008-09-11 11:30:00,17.03,17.11,17.02,17.1,441600.0,10.6726,10.7228,10.6664,10.7165,441600.0
2008-09-11 11:40:00,17.1,17.15,17.06,17.14,163600.0,10.7165,10.7478,10.6914,10.7416,163600.0
2008-09-11 11:50:00,17.15,17.3,17.15,17.22,198400.0,10.7478,10.8419,10.7478,10.7917,198400.0
2008-09-11 12:00:00,17.22,17.3,17.2,17.23,264400.0,10.7917,10.8419,10.7792,10.798,264400.0
2008-09-11 12:10:00,17.23,17.24,17.18,17.19,68700.0,10.798,10.8042,10.7666,10.7729,68700.0
2008-09-11 12:20:00,17.19,17.22,17.19,17.19,55200.0,10.7729,10.7917,10.7729,10.7729,55200.0
2008-09-11 12:30:00,17.19,17.23,17.14,17.16,175600.0,10.7729,10.798,10.7416,10.7541,175600.0
2008-09-11 12:40:00,17.15,17.17,17.12,17.13,118700.0,10.7478,10.7604,10.729,10.7353,118700.0
2008-09-11 12:50:00,17.13,17.15,17.07,17.09,151800.0,10.7353,10.7478,10.6977,10.7102,151800.0
2008-09-11 13:00:00,17.08,17.1,17.01,17.04,134500.0,10.704,10.7165,10.6601,10.6789,134500.0
2008-09-11 13:10:00,17.04,17.04,17.0,17.03,138500.0,10.6789,10.6789,10.6538,10.6726,138500.0
2008-09-11 13:20:00,17.03,17.06,17.0,17.05,105000.0,10.6726,10.6914,10.6538,10.6852,105000.0
2008-09-11 13:30:00,17.05,17.13,17.05,17.1,157800.0,10.6852,10.7353,10.6852,10.7165,157800.0
2008-09-11 13:40:00,17.1,17.17,17.08,17.13,89300.0,10.7165,10.7604,10.704,10.7353,89300.0
2008-09-11 13:50:00,17.12,17.24,17.12,17.18,127700.0,10.729,10.8042,10.729,10.7666,127700.0
2008-09-11 14:00:00,17.18,17.29,17.13,17.24,216100.0,10.7666,10.8356,10.7353,10.8042,216100.0
2008-09-11 14:10:00,17.24,17.24,17.09,17.13,372800.0,10.8042,10.8042,10.7102,10.7353,372800.0
2008-09-11 14:20:00,17.12,17.21,17.08,17.19,189800.0,10.729,10.7854,10.704,10.7729,189800.0
2008-09-11 14:30:00,17.18,17.19,17.11,17.15,126100.0,10.7666,10.7729,10.7228,10.7478,126100.0
2008-09-11 14:40:00,17.15,17.18,17.11,17.17,238800.0,10.7478,10.7666,10.7228,10.7604,238800.0
2008-09-11 14:50:00,17.18,17.18,17.12,17.14,291400.0,10.7666,10.7666,10.729,10.7416,291400.0
2008-09-11 15:00:00,17.13,17.27,17.12,17.26,265300.0,10.7353,10.823,10.729,10.8168,265300.0
2008-09-11 15:10:00,17.27,17.28,17.16,17.16,352300.0,10.823,10.8293,10.7541,10.7541,352300.0
2008-09-11 15:20:00,17.16,17.2,17.12,17.13,359900.0,10.7541,10.7792,10.729,10.7353,359900.0
2008-09-11 15:30:00,17.14,17.21,17.13,17.2,296200.0,10.7416,10.7854,10.7353,10.7792,296200.0
2008-09-11 15:40:00,17.2,17.25,17.13,17.22,623600.0,10.7792,10.8105,10.7353,10.7917,623600.0
2008-09-11 15:50:00,17.22,17.39,17.22,17.34,1069000.0,10.7917,10.8983,10.7917,10.8669,1069000.0
2008-09-12 09:30:00,17.08,17.35,17.08,17.32,157200.0,10.704,10.8732,10.704,10.8544,157200.0
2008-09-12 09:40:00,17.31,17.36,17.28,17.34,202700.0,10.8481,10.8795,10.8293,10.8669,202700.0
2008-09-12 09:50:00,17.33,17.37,17.3,17.32,430500.0,10.8607,10.8857,10.8419,10.8544,430500.0
2008-09-12 10:00:00,17.33,17.37,17.31,17.32,385300.0,10.8607,10.8857,10.8481,10.8544,385300.0
2008-09-12 10:10:00,17.32,17.35,17.21,17.33,288000.0,10.8544,10.8732,10.7854,10.8607,288000.0
2008-09-12 10:20:00,17.32,17.34,17.26,17.29,149100.0,10.8544,10.8669,10.8168,10.8356,149100.0
2008-09-12 10:30:00,17.29,17.33,17.28,17.33,94200.0,10.8356,10.8607,10.8293,10.8607,94200.0
2008-09-12 10:40:00,17.32,17.38,17.32,17.33,222000.0,10.8544,10.892,10.8544,10.8607,222000.0
2008-09-12 10:50:00,17.33,17.35,17.31,17.35,162900.0,10.8607,10.8732,10.8481,10.8732,162900.0
2008-09-12 11:00:00,17.35,17.37,17.33,17.34,210000.0,10.8732,10.8857,10.8607,10.8669,210000.0
2008-09-12 11:10:00,17.35,17.36,17.34,17.34,186800.0,10.8732,10.8795,10.8669,10.8669,186800.0
2008-09-12 11:20:00,17.35,17.36,17.31,17.32,269100.0,10.8732,10.8795,10.8481,10.8544,269100.0
2008-09-12 11:30:00,17.32,17.32,17.27,17.28,154200.0,10.8544,10.8544,10.823,10.8293,154200.0
2008-09-12 11:40:00,17.27,17.29,17.23,17.28,156700.0,10.823,10.8356,10.798,10.8293,156700.0
2008-09-12 11:50:00,17.28,17.32,17.26,17.32,97300.0,10.8293,10.8544,10.8168,10.8544,97300.0
2008-09-12 12:00:00,17.32,17.35,17.32,17.34,104700.0,10.8544,10.8732,10.8544,10.8669,104700.0
2008-09-12 12:10:00,17.33,17.35,17.3,17.35,150800.0,10.8607,10.8732,10.8419,10.8732,150800.0
2008-09-12 12:20:00,17.35,17.35,17.32,17.33,132700.0,10.8732,10.8732,10.8544,10.8607,132700.0
2008-09-12 12:30:00,17.33,17.35,17.33,17.34,69400.0,10.8607,10.8732,10.8607,10.8669,69400.0
2008-09-12 12:40:00,17.35,17.35,17.28,17.3,102700.0,10.8732,10.8732,10.8293,10.8419,102700.0
2008-09-12 12:50:00,17.3,17.32,17.28,17.31,85900.0,10.8419,10.8544,10.8293,10.8481,85900.0
2008-09-12 13:00:00,17.3,17.34,17.3,17.33,80600.0,10.8419,10.8669,10.8419,10.8607,80600.0
2008-09-12 13:10:00,17.32,17.34,17.3,17.32,113200.0,10.8544,10.8669,10.8419,10.8544,113200.0
2008-09-12 13:20:00,17.33,17.4,17.31,17.36,311600.0,10.8607,10.9045,10.8481,10.8795,311600.0
2008-09-12 13:30:00,17.36,17.37,17.3,17.32,128500.0,10.8795,10.8857,10.8419,10.8544,128500.0
2008-09-12 13:40:00,17.33,17.43,17.31,17.39,274800.0,10.8607,10.9233,10.8481,10.8983,274800.0
2008-09-12 13:50:00,17.4,17.41,17.36,17.36,268900.0,10.9045,10.9108,10.8795,10.8795,268900.0
2008-09-12 14:00:00,17.36,17.37,17.22,17.26,206400.0,10.8795,10.8857,10.7917,10.8168,206400.0
2008-09-12 14:10:00,17.26,17.34,17.25,17.32,112400.0,10.8168,10.8669,10.8105,10.8544,112400.0
2008-09-12 14:20:00,17.32,17.36,17.27,17.27,146000.0,10.8544,10.8795,10.823,10.823,146000.0
2008-09-12 14:30:00,17.28,17.33,17.27,17.33,60700.0,10.8293,10.8607,10.823,10.8607,60700.0
2008-09-12 14:40:00,17.33,17.36,17.33,17.34,135500.0,10.8607,10.8795,10.8607,10.8669,135500.0
2008-09-12 14:50:00,17.35,17.36,17.32,17.34,210400.0,10.8732,10.8795,10.8544,10.8669,210400.0
2008-09-12 15:00:00,17.34,17.35,17.33,17.34,144300.0,10.8669,10.8732,10.8607,10.8669,144300.0
2008-09-12 15:10:00,17.33,17.35,17.33,17.33,219500.0,10.8607,10.8732,10.8607,10.8607,219500.0
2008-09-12 15:20:00,17.33,17.35,17.31,17.32,112800.0,10.8607,10.8732,10.8481,10.8544,112800.0
2008-09-12 15:30:00,17.32,17.35,17.26,17.27,237600.0,10.8544,10.8732,10.8168,10.823,237600.0
2008-09-12 15:40:00,17.26,17.3,17.26,17.28,219700.0,10.8168,10.8419,10.8168,10.8293,219700.0
2008-09-12 15:50:00,17.28,17.33,17.27,17.33,331800.0,10.8293,10.8607,10.823,10.8607,331800.0
2008-09-15 09:30:00,16.28,16.99,16.28,16.83,322600.0,10.2026,10.6476,10.2026,10.5473,322600.0
2008-09-15 09:40:00,16.86,17.54,16.85,17.3,425000.0,10.5661,10.9923,10.5598,10.8419,425000.0
2008-09-15 09:50:00,17.3,17.4,16.88,16.94,532500.0,10.8419,10.9045,10.5786,10.6162,532500.0
2008-09-15 10:00:00,16.96,17.08,16.95,17.0,275800.0,10.6288,10.704,10.6225,10.6538,275800.0
2008-09-15 10:10:00,17.0,17.01,16.97,17.0,253200.0,10.6538,10.6601,10.635,10.6538,253200.0
2008-09-15 10:20:00,17.0,17.03,16.99,17.0,230300.0,10.6538,10.6726,10.6476,10.6538,230300.0
2008-09-15 10:30:00,17.01,17.02,16.99,17.0,280600.0,10.6601,10.6664,10.6476,10.6538,280600.0
2008-09-15 10:40:00,17.0,17.01,16.97,17.0,172700.0,10.6538,10.6601,10.635,10.6538,172700.0
2008-09-15 10:50:00,17.0,17.01,16.99,17.01,371600.0,10.6538,10.6601,10.6476,10.6601,371600.0
2008-09-15 11:00:00,17.01,17.01,17.0,17.0,173200.0,10.6601,10.6601,10.6538,10.6538,173200.0
2008-09-15 11:10:00,17.0,17.01,16.99,17.01,135700.0,10.6538,10.6601,10.6476,10.6601,135700.0
2008-09-15 11:20:00,17.0,17.01,16.86,16.86,276300.0,10.6538,10.6601,10.5661,10.5661,276300.0
2008-09-15 11:30:00,16.86,16.87,16.78,16.8,358400.0,10.5661,10.5724,10.516,10.5285,358400.0
2008-09-15 11:40:00,16.8,16.84,16.73,16.83,200500.0,10.5285,10.5536,10.4846,10.5473,200500.0
2008-09-15 11:50:00,16.82,16.84,16.76,16.83,217700.0,10.541,10.5536,10.5034,10.5473,217700.0
2008-09-15 12:00:00,16.83,17.0,16.82,16.99,257900.0,10.5473,10.6538,10.541,10.6476,257900.0
2008-09-15 12:10:00,16.99,17.03,16.96,17.02,365800.0,10.6476,10.6726,10.6288,10.6664,365800.0
2008-09-15 12:20:00,17.02,17.05,16.98,17.01,251200.0,10.6664,10.6852,10.6413,10.6601,251200.0
2008-09-15 12:30:00,17.01,17.02,16.97,16.99,130400.0,10.6601,10.6664,10.635,10.6476,130400.0
2008-09-15 12:40:00,16.99,17.01,16.97,16.99,207400.0,10.6476,10.6601,10.635,10.6476,207400.0
2008-09-15 12:50:00,16.99,17.02,16.98,16.99,295300.0,10.6476,10.6664,10.6413,10.6476,295300.0
2008-09-15 13:00:00,16.99,17.01,16.97,16.98,130000.0,10.6476,10.6601,10.635,10.6413,130000.0
2008-09-15 13:10:00,16.99,16.99,16.92,16.94,59900.0,10.6476,10.6476,10.6037,10.6162,59900.0
2008-09-15 13:20:00,16.93,16.99,16.92,16.95,106900.0,10.61,10.6476,10.6037,10.6225,106900.0
2008-09-15 13:30:00,16.95,16.99,16.94,16.97,142700.0,10.6225,10.6476,10.6162,10.635,142700.0
2008-09-15 13:40:00,16.96,16.98,16.94,16.95,160400.0,10.6288,10.6413,10.6162,10.6225,160400.0
2008-09-15 13:50:00,16.95,16.95,16.76,16.83,361900.0,10.6225,10.6225,10.5034,10.5473,361900.0
2008-09-15 14:00:00,16.84,16.9,16.81,16.83,193200.0,10.5536,10.5912,10.5348,10.5473,193200.0
2008-09-15 14:10:00,16.83,17.0,16.8,16.91,182700.0,10.5473,10.6538,10.5285,10.5974,182700.0
2008-09-15 14:20:00,16.92,16.95,16.87,16.89,128700.0,10.6037,10.6225,10.5724,10.5849,128700.0
2008-09-15 14:30:00,16.89,16.92,16.85,16.87,95700.0,10.5849,10.6037,10.5598,10.5724,95700.0
2008-09-15 14:40:00,16.88,16.88,16.8,16.85,134600.0,10.5786,10.5786,10.5285,10.5598,134600.0
2008-09-15 14:50:00,16.86,16.91,16.84,16.89,187500.0,10.5661,10.5974,10.5536,10.5849,187500.0
2008-09-15 15:00:00,16.89,16.9,16.78,16.79,274500.0,10.5849,10.5912,10.516,10.5222,274500.0
2008-09-15 15:10:00,16.79,16.85,16.77,16.8,233500.0,10.5222,10.5598,10.5097,10.5285,233500.0
2008-09-15 15:20:00,16.8,16.83,16.72,16.79,230500.0,10.5285,10.5473,10.4784,10.5222,230500.0
2008-09-15 15:30:00,16.79,16.97,16.78,16.85,518100.0,10.5222,10.635,10.516,10.5598,518100.0
2008-09-15 15:40:00,16.84,16.89,16.73,16.73,660700.0,10.5536,10.5849,10.4846,10.4846,660700.0
2008-09-15 15:50:00,16.73,16.73,16.53,16.6,826700.0,10.4846,10.4846,10.3593,10.4032,826700.0
2008-09-16 09:30:00,16.29,17.0,16.29,17.0,347600.0,10.2089,10.6538,10.2089,10.6538,347600.0
2008-09-16 09:40:00,17.0,17.02,16.7,16.77,599400.0,10.6538,10.6664,10.4658,10.5097,599400.0
2008-09-16 09:50:00,16.77,16.83,16.58,16.59,399000.0,10.5097,10.5473,10.3906,10.3969,399000.0
2008-09-16 10:00:00,16.59,16.77,16.58,16.74,688500.0,10.3969,10.5097,10.3906,10.4909,688500.0
2008-09-16 10:10:00,16.73,16.96,16.7,16.84,560200.0,10.4846,10.6288,10.4658,10.5536,560200.0
2008-09-16 10:20:00,16.83,16.96,16.81,16.93,432800.0,10.5473,10.6288,10.5348,10.61,432800.0
2008-09-16 10:30:00,16.93,16.93,16.76,16.77,288100.0,10.61,10.61,10.5034,10.5097,288100.0
2008-09-16 10:40:00,16.76,16.77,16.6,16.73,160700.0,10.5034,10.5097,10.4032,10.4846,160700.0
2008-09-16 10:50:00,16.74,16.86,16.61,16.74,458500.0,10.4909,10.5661,10.4094,10.4909,458500.0
2008-09-16 11:00:00,16.74,16.84,16.67,16.68,364800.0,10.4909,10.5536,10.447,10.4533,364800.0
2008-09-16 11:10:00,16.67,16.68,16.5,16.5,437600.0,10.447,10.4533,10.3405,10.3405,437600.0
2008-09-16 11:20:00,16.5,16.53,16.38,16.44,350900.0,10.3405,10.3593,10.2653,10.3029,350900.0
2008-09-16 11:30:00,16.44,16.57,16.43,16.5,107700.0,10.3029,10.3844,10.2966,10.3405,107700.0
2008-09-16 11:40:00,16.49,16.67,16.48,16.67,141900.0,10.3342,10.447,10.328,10.447,141900.0
2008-09-16 11:50:00,16.67,16.8,16.65,16.78,134900.0,10.447,10.5285,10.4345,10.516,134900.0
2008-09-16 12:00:00,16.78,16.81,16.63,16.69,197300.0,10.516,10.5348,10.422,10.4596,197300.0
2008-09-16 12:10:00,16.7,16.84,16.68,16.82,183100.0,10.4658,10.5536,10.4533,10.541,183100.0
2008-09-16 12:20:00,16.82,16.84,16.76,16.8,250400.0,10.541,10.5536,10.5034,10.5285,250400.0
2008-09-16 12:30:00,16.8,16.8,16.76,16.77,157000.0,10.5285,10.5285,10.5034,10.5097,157000.0
2008-09-16 12:40:00,16.77,16.78,16.67,16.76,157500.0,10.5097,10.516,10.447,10.5034,157500.0
2008-09-16 12:50:00,16.76,16.82,16.74,16.81,193700.0,10.5034,10.541,10.4909,10.5348,193700.0
2008-09-16 13:00:00,16.81,16.81,16.75,16.8,181900.0,10.5348,10.5348,10.4972,10.5285,181900.0
2008-09-16 13:10:00,16.8,16.8,16.71,16.71,92600.0,10.5285,10.5285,10.4721,10.4721,92600.0
2008-09-16 13:20:00,16.72,16.75,16.71,16.74,91600.0,10.4784,10.4972,10.4721,10.4909,91600.0
2008-09-16 13:30:00,16.74,16.75,16.66,16.66,112400.0,10.4909,10.4972,10.4408,10.4408,112400.0
2008-09-16 13:40:00,16.67,16.68,16.62,16.66,114400.0,10.447,10.4533,10.4157,10.4408,114400.0
2008-09-16 13:50:00,16.66,16.71,16.63,16.71,104500.0,10.4408,10.4721,10.422,10.4721,104500.0
2008-09-16 14:00:00,16.71,16.8,16.7,16.78,126100.0,10.4721,10.5285,10.4658,10.516,126100.0
2008-09-16 14:10:00,16.78,16.8,16.39,16.6,455500.0,10.516,10.5285,10.2716,10.4032,455500.0
2008-09-16 14:20:00,16.59,16.74,16.52,16.66,328300.0,10.3969,10.4909,10.353,10.4408,328300.0
2008-09-16 14:30:00,16.66,16.83,16.58,16.79,436800.0,10.4408,10.5473,10.3906,10.5222,436800.0
2008-09-16 14:40:00,16.79,16.8,16.65,16.74,445000.0,10.5222,10.5285,10.4345,10.4909,445000.0
2008-09-16 14:50:00,16.75,16.76,16.67,16.71,400600.0,10.4972,10.5034,10.447,10.4721,400600.0
2008-09-16 15:00:00,16.71,16.75,16.65,16.75,315000.0,10.4721,10.4972,10.4345,10.4972,315000.0
2008-09-16 15:10:00,16.75,16.77,16.72,16.72,463300.0,10.4972,10.5097,10.4784,10.4784,463300.0
2008-09-16 15:20:00,16.72,16.73,16.53,16.54,400300.0,10.4784,10.4846,10.3593,10.3656,400300.0
2008-09-16 15:30:00,16.54,16.75,16.54,16.75,377600.0,10.3656,10.4972,10.3656,10.4972,377600.0
2008-09-16 15:40:00,16.75,16.75,16.66,16.68,522100.0,10.4972,10.4972,10.4408,10.4533,522100.0
2008-09-16 15:50:00,16.67,16.79,16.65,16.75,851700.0,10.447,10.5222,10.4345,10.4972,851700.0
2008-09-17 09:30:00,16.96,17.0,16.32,16.58,257000.0,10.6288,10.6538,10.2277,10.3906,257000.0
2008-09-17 09:40:00,16.58,16.59,16.4,16.49,229000.0,10.3906,10.3969,10.2778,10.3342,229000.0
2008-09-17 09:50:00,16.48,16.51,16.44,16.49,129800.0,10.328,10.3468,10.3029,10.3342,129800.0
2008-09-17 10:00:00,16.48,16.51,16.44,16.49,262100.0,10.328,10.3468,10.3029,10.3342,262100.0
2008-09-17 10:10:00,16.49,16.5,16.4,16.43,219500.0,10.3342,10.3405,10.2778,10.2966,219500.0
2008-09-17 10:20:00,16.44,16.48,16.4,16.4,180000.0,10.3029,10.328,10.2778,10.2778,180000.0
2008-09-17 10:30:00,16.41,16.42,16.25,16.32,307900.0,10.2841,10.2904,10.1838,10.2277,307900.0
2008-09-17 10:40:00,16.32,16.44,16.29,16.4,153900.0,10.2277,10.3029,10.2089,10.2778,153900.0
2008-09-17 10:50:00,16.39,16.44,16.34,16.37,207700.0,10.2716,10.3029,10.2402,10.259,207700.0
2008-09-17 11:00:00,16.37,16.41,16.32,16.36,212700.0,10.259,10.2841,10.2277,10.2528,212700.0
2008-09-17 11:10:00,16.37,16.43,16.3,16.42,171200.0,10.259,10.2966,10.2152,10.2904,171200.0
2008-09-17 11:20:00,16.42,16.44,16.3,16.36,157800.0,10.2904,10.3029,10.2152,10.2528,157800.0
2008-09-17 11:30:00,16.36,16.45,16.31,16.45,297100.0,10.2528,10.3092,10.2214,10.3092,297100.0
2008-09-17 11:40:00,16.44,16.45,16.34,16.34,280500.0,10.3029,10.3092,10.2402,10.2402,280500.0
2008-09-17 11:50:00,16.34,16.37,16.26,16.27,152300.0,10.2402,10.259,10.1901,10.1964,152300.0
2008-09-17 12:00:00,16.28,16.28,16.09,16.21,316900.0,10.2026,10.2026,10.0835,10.1588,316900.0
2008-09-17 12:10:00,16.21,16.38,16.2,16.36,388700.0,10.1588,10.2653,10.1525,10.2528,388700.0
2008-09-17 12:20:00,16.37,16.45,16.32,16.34,208500.0,10.259,10.3092,10.2277,10.2402,208500.0
2008-09-17 12:30:00,16.35,16.45,16.34,16.41,379100.0,10.2465,10.3092,10.2402,10.2841,379100.0
2008-09-17 12:40:00,16.41,16.44,16.39,16.43,230800.0,10.2841,10.3029,10.2716,10.2966,230800.0
2008-09-17 12:50:00,16.42,16.5,16.39,16.47,293900.0,10.2904,10.3405,10.2716,10.3217,293900.0
2008-09-17 13:00:00,16.46,16.51,16.45,16.48,368800.0,10.3154,10.3468,10.3092,10.328,368800.0
2008-09-17 13:10:00,16.49,16.5,16.46,16.47,329100.0,10.3342,10.3405,10.3154,10.3217,329100.0
2008-09-17 13:20:00,16.48,16.49,16.4,16.4,169100.0,10.328,10.3342,10.2778,10.2778,169100.0
2008-09-17 13:30:00,16.4,16.41,16.3,16.36,165300.0,10.2778,10.2841,10.2152,10.2528,165300.0
2008-09-17 13:40:00,16.36,16.44,16.35,16.44,183900.0,10.2528,10.3029,10.2465,10.3029,183900.0
2008-09-17 13:50:00,16.44,16.6,16.43,16.5,328800.0,10.3029,10.4032,10.2966,10.3405,328800.0
2008-09-17 14:00:00,16.5,16.52,16.45,16.5,429500.0,10.3405,10.353,10.3092,10.3405,429500.0
2008-09-17 14:10:00,16.5,16.5,16.38,16.49,254300.0,10.3405,10.3405,10.2653,10.3342,254300.0
2008-09-17 14:20:00,16.48,16.6,16.46,16.6,727300.0,10.328,10.4032,10.3154,10.4032,727300.0
2008-09-17 14:30:00,16.6,16.7,16.53,16.66,258300.0,10.4032,10.4658,10.3593,10.4408,258300.0
2008-09-17 14:40:00,16.67,16.69,16.49,16.5,328100.0,10.447,10.4596,10.3342,10.3405,328100.0
2008-09-17 14:50:00,16.5,16.54,16.41,16.53,397500.0,10.3405,10.3656,10.2841,10.3593,397500.0
2008-09-17 15:00:00,16.54,16.68,16.48,16.56,397500.0,10.3656,10.4533,10.328,10.3781,397500.0
2008-09-17 15:10:00,16.56,16.65,16.48,16.57,297500.0,10.3781,10.4345,10.328,10.3844,297500.0
2008-09-17 15:20:00,16.58,16.58,16.43,16.49,360700.0,10.3906,10.3906,10.2966,10.3342,360700.0
2008-09-17 15:30:00,16.49,16.5,16.25,16.31,410500.0,10.3342,10.3405,10.1838,10.2214,410500.0
2008-09-17 15:40:00,16.31,16.31,16.11,16.14,469100.0,10.2214,10.2214,10.0961,10.1149,469100.0
2008-09-17 15:50:00,16.14,16.18,16.03,16.1,1024300.0,10.1149,10.14,10.0459,10.0898,1024300.0
2008-09-18 09:30:00,16.38,16.88,16.38,16.49,165300.0,10.2653,10.5786,10.2653,10.3342,165300.0
2008-09-18 09:40:00,16.49,16.56,16.26,16.31,220600.0,10.3342,10.3781,10.1901,10.2214,220600.0
2008-09-18 09:50:00,16.31,16.54,16.28,16.49,265200.0,10.2214,10.3656,10.2026,10.3342,265200.0
2008-09-18 10:00:00,16.48,16.56,16.38,16.41,168500.0,10.328,10.3781,10.2653,10.2841,168500.0
2008-09-18 10:10:00,16.41,16.41,16.25,16.36,95900.0,10.2841,10.2841,10.1838,10.2528,95900.0
2008-09-18 10:20:00,16.34,16.44,16.29,16.43,63100.0,10.2402,10.3029,10.2089,10.2966,63100.0
2008-09-18 10:30:00,16.43,16.43,16.28,16.32,189700.0,10.2966,10.2966,10.2026,10.2277,189700.0
2008-09-18 10:40:00,16.33,16.35,16.17,16.2,126500.0,10.234,10.2465,10.1337,10.1525,126500.0
2008-09-18 10:50:00,16.2,16.23,16.09,16.14,74600.0,10.1525,10.1713,10.0835,10.1149,74600.0
2008-09-18 11:00:00,16.13,16.15,16.07,16.08,191100.0,10.1086,10.1211,10.071,10.0773,191100.0
2008-09-18 11:10:00,16.07,16.12,16.0,16.0,216600.0,10.071,10.1023,10.0271,10.0271,216600.0
2008-09-18 11:20:00,16.0,16.1,15.96,16.06,261000.0,10.0271,10.0898,10.0021,10.0647,261000.0
2008-09-18 11:30:00,16.06,16.18,16.04,16.12,185200.0,10.0647,10.14,10.0522,10.1023,185200.0
2008-09-18 11:40:00,16.12,16.14,15.96,15.99,201900.0,10.1023,10.1149,10.0021,10.0209,201900.0
2008-09-18 11:50:00,15.98,16.07,15.88,16.05,178100.0,10.0146,10.071,9.9519,10.0585,178100.0
2008-09-18 12:00:00,16.06,16.06,15.97,16.0,259400.0,10.0647,10.0647,10.0083,10.0271,259400.0
2008-09-18 12:10:00,16.0,16.13,15.96,16.07,189900.0,10.0271,10.1086,10.0021,10.071,189900.0
2008-09-18 12:20:00,16.06,16.11,15.93,15.98,140200.0,10.0647,10.0961,9.9833,10.0146,140200.0
2008-09-18 12:30:00,15.97,16.03,15.83,15.85,247200.0,10.0083,10.0459,9.9206,9.9331,247200.0
2008-09-18 12:40:00,15.86,16.09,15.83,16.02,365500.0,9.9394,10.0835,9.9206,10.0397,365500.0
2008-09-18 12:50:00,16.01,16.12,15.84,15.85,236800.0,10.0334,10.1023,9.9269,9.9331,236800.0
2008-09-18 13:00:00,15.85,16.52,15.85,16.31,419600.0,9.9331,10.353,9.9331,10.2214,419600.0
2008-09-18 13:10:00,16.31,16.6,16.3,16.35,284100.0,10.2214,10.4032,10.2152,10.2465,284100.0
2008-09-18 13:20:00,16.37,16.51,16.27,16.3,229800.0,10.259,10.3468,10.1964,10.2152,229800.0
2008-09-18 13:30:00,16.3,16.73,16.3,16.54,498600.0,10.2152,10.4846,10.2152,10.3656,498600.0
2008-09-18 13:40:00,16.55,16.65,16.21,16.6,268100.0,10.3718,10.4345,10.1588,10.4032,268100.0
2008-09-18 13:50:00,16.6,16.69,16.44,16.51,256500.0,10.4032,10.4596,10.3029,10.3468,256500.0
2008-09-18 14:00:00,16.5,16.55,16.26,16.35,304300.0,10.3405,10.3718,10.1901,10.2465,304300.0
2008-09-18 14:10:00,16.35,16.46,16.28,16.38,257700.0,10.2465,10.3154,10.2026,10.2653,257700.0
2008-09-18 14:20:00,16.37,16.38,16.26,16.32,115300.0,10.259,10.2653,10.1901,10.2277,115300.0
2008-09-18 14:30:00,16.3,16.4,16.07,16.15,213800.0,10.2152,10.2778,10.071,10.1211,213800.0
2008-09-18 14:40:00,16.15,16.42,16.09,16.37,219600.0,10.1211,10.2904,10.0835,10.259,219600.0
2008-09-18 14:50:00,16.36,16.43,16.2,16.33,187400.0,10.2528,10.2966,10.1525,10.234,187400.0
2008-09-18 15:00:00,16.33,16.68,16.29,16.46,507600.0,10.234,10.4533,10.2089,10.3154,507600.0
2008-09-18 15:10:00,16.45,16.75,16.45,16.73,524000.0,10.3092,10.4972,10.3092,10.4846,524000.0
2008-09-18 15:20:00,16.74,16.8,16.52,16.73,548800.0,10.4909,10.5285,10.353,10.4846,548800.0
2008-09-18 15:30:00,16.72,17.06,16.68,16.98,1036500.0,10.4784,10.6914,10.4533,10.6413,1036500.0
2008-09-18 15:40:00,16.95,17.0,16.88,16.9,676300.0,10.6225,10.6538,10.5786,10.5912,676300.0
2008-09-18 15:50:00,16.89,16.91,16.69,16.82,739500.0,10.5849,10.5974,10.4596,10.541,739500.0
2008-09-19 09:30:00,17.24,19.0,17.0,17.16,19000.0,10.8042,11.9072,10.6538,10.7541,19000.0
2008-09-19 09:40:00,17.17,18.75,17.11,17.81,1528700.0,10.7604,11.7506,10.7228,11.1615,1528700.0
2008-09-19 09:50:00,17.89,20.0,17.48,17.7,290000.0,11.2116,12.5339,10.9547,11.0925,290000.0
2008-09-19 10:00:00,17.71,17.8,17.4,17.41,309900.0,11.0988,11.1552,10.9045,10.9108,309900.0
2008-09-19 10:10:00,17.41,17.65,17.35,17.52,288300.0,10.9108,11.0612,10.8732,10.9797,288300.0
2008-09-19 10:20:00,17.52,17.54,17.2,17.21,189700.0,10.9797,10.9923,10.7792,10.7854,189700.0
2008-09-19 10:30:00,17.21,17.56,17.2,17.5,181300.0,10.7854,11.0048,10.7792,10.9672,181300.0
2008-09-19 10:40:00,17.5,17.53,17.29,17.33,156800.0,10.9672,10.986,10.8356,10.8607,156800.0
2008-09-19 10:50:00,17.34,17.5,17.29,17.5,206700.0,10.8669,10.9672,10.8356,10.9672,206700.0
2008-09-19 11:00:00,17.5,17.74,17.43,17.68,309200.0,10.9672,11.1176,10.9233,11.08,309200.0
2008-09-19 11:10:00,17.67,17.68,17.41,17.54,291400.0,11.0737,11.08,10.9108,10.9923,291400.0
2008-09-19 11:20:00,17.55,17.55,17.42,17.43,227400.0,10.9985,10.9985,10.9171,10.9233,227400.0
2008-09-19 11:30:00,17.42,17.46,17.34,17.42,185900.0,10.9171,10.9421,10.8669,10.9171,185900.0
2008-09-19 11:40:00,17.43,17.56,17.41,17.51,319100.0,10.9233,11.0048,10.9108,10.9735,319100.0
2008-09-19 11:50:00,17.51,17.56,17.44,17.5,411100.0,10.9735,11.0048,10.9296,10.9672,411100.0
2008-09-19 12:00:00,17.5,17.63,17.48,17.62,155500.0,10.9672,11.0487,10.9547,11.0424,155500.0
2008-09-19 12:10:00,17.62,17.65,17.58,17.6,179300.0,11.0424,11.0612,11.0173,11.0299,179300.0
2008-09-19 12:20:00,17.6,17.62,17.57,17.6,146400.0,11.0299,11.0424,11.0111,11.0299,146400.0
2008-09-19 12:30:00,17.6,17.6,17.48,17.48,268000.0,11.0299,11.0299,10.9547,10.9547,268000.0
2008-09-19 12:40:00,17.49,17.51,17.46,17.47,399100.0,10.9609,10.9735,10.9421,10.9484,399100.0
2008-09-19 12:50:00,17.48,17.51,17.44,17.5,180300.0,10.9547,10.9735,10.9296,10.9672,180300.0
2008-09-19 13:00:00,17.5,17.53,17.45,17.48,78800.0,10.9672,10.986,10.9359,10.9547,78800.0
2008-09-19 13:10:00,17.48,17.51,17.44,17.51,92400.0,10.9547,10.9735,10.9296,10.9735,92400.0
2008-09-19 13:20:00,17.51,17.51,17.47,17.48,147500.0,10.9735,10.9735,10.9484,10.9547,147500.0
2008-09-19 13:30:00,17.48,17.5,17.46,17.48,83300.0,10.9547,10.9672,10.9421,10.9547,83300.0
2008-09-19 13:40:00,17.48,17.51,17.47,17.51,291700.0,10.9547,10.9735,10.9484,10.9735,291700.0
2008-09-19 13:50:00,17.5,17.51,17.48,17.48,252400.0,10.9672,10.9735,10.9547,10.9547,252400.0
2008-09-19 14:00:00,17.48,17.48,17.33,17.42,104600.0,10.9547,10.9547,10.8607,10.9171,104600.0
2008-09-19 14:10:00,17.42,17.42,17.34,17.34,108200.0,10.9171,10.9171,10.8669,10.8669,108200.0
2008-09-19 14:20:00,17.36,17.41,17.32,17.41,159500.0,10.8795,10.9108,10.8544,10.9108,159500.0
2008-09-19 14:30:00,17.42,17.42,17.37,17.39,70500.0,10.9171,10.9171,10.8857,10.8983,70500.0
2008-09-19 14:40:00,17.39,17.51,17.39,17.5,128500.0,10.8983,10.9735,10.8983,10.9672,128500.0
2008-09-19 14:50:00,17.49,17.5,17.44,17.46,90800.0,10.9609,10.9672,10.9296,10.9421,90800.0
2008-09-19 15:00:00,17.46,17.5,17.38,17.41,194600.0,10.9421,10.9672,10.892,10.9108,194600.0
2008-09-19 15:10:00,17.41,17.41,17.3,17.37,125000.0,10.9108,10.9108,10.8419,10.8857,125000.0
2008-09-19 15:20:00,17.37,17.5,17.34,17.48,260600.0,10.8857,10.9672,10.8669,10.9547,260600.0
2008-09-19 15:30:00,17.48,17.48,17.33,17.45,297600.0,10.9547,10.9547,10.8607,10.9359,297600.0
2008-09-19 15:40:00,17.46,17.53,17.45,17.5,548800.0,10.9421,10.986,10.9359,10.9672,548800.0
2008-09-19 15:50:00,17.5,17.7,17.49,17.55,522900.0,10.9672,11.0925,10.9609,10.9985,522900.0
2008-09-22 09:30:00,17.5,17.83,17.48,17.54,100500.0,10.9672,11.174,10.9547,10.9923,100500.0
2008-09-22 09:40:00,17.51,17.53,17.16,17.19,97600.0,10.9735,10.986,10.7541,10.7729,97600.0
2008-09-22 09:50:00,17.18,17.37,17.13,17.32,99200.0,10.7666,10.8857,10.7353,10.8544,99200.0
2008-09-22 10:00:00,17.31,17.4,17.27,17.33,90100.0,10.8481,10.9045,10.823,10.8607,90100.0
2008-09-22 10:10:00,17.34,17.38,17.1,17.15,94300.0,10.8669,10.892,10.7165,10.7478,94300.0
2008-09-22 10:20:00,17.15,17.23,17.14,17.22,179200.0,10.7478,10.798,10.7416,10.7917,179200.0
2008-09-22 10:30:00,17.21,17.4,17.19,17.34,145300.0,10.7854,10.9045,10.7729,10.8669,145300.0
2008-09-22 10:40:00,17.34,17.37,17.34,17.36,77400.0,10.8669,10.8857,10.8669,10.8795,77400.0
2008-09-22 10:50:00,17.36,17.37,17.33,17.35,152900.0,10.8795,10.8857,10.8607,10.8732,152900.0
2008-09-22 11:00:00,17.35,17.35,17.24,17.33,143000.0,10.8732,10.8732,10.8042,10.8607,143000.0
2008-09-22 11:10:00,17.33,17.38,17.25,17.26,32300.0,10.8607,10.892,10.8105,10.8168,32300.0
2008-09-22 11:20:00,17.25,17.35,17.23,17.26,88200.0,10.8105,10.8732,10.798,10.8168,88200.0
2008-09-22 11:30:00,17.25,17.39,17.25,17.35,55000.0,10.8105,10.8983,10.8105,10.8732,55000.0
2008-09-22 11:40:00,17.35,17.36,17.3,17.34,45000.0,10.8732,10.8795,10.8419,10.8669,45000.0
2008-09-22 11:50:00,17.35,17.36,17.32,17.34,50600.0,10.8732,10.8795,10.8544,10.8669,50600.0
2008-09-22 12:00:00,17.34,17.35,17.25,17.25,32500.0,10.8669,10.8732,10.8105,10.8105,32500.0
2008-09-22 12:10:00,17.25,17.31,17.22,17.28,43700.0,10.8105,10.8481,10.7917,10.8293,43700.0
2008-09-22 12:20:00,17.27,17.28,17.25,17.26,44000.0,10.823,10.8293,10.8105,10.8168,44000.0
2008-09-22 12:30:00,17.27,17.4,17.26,17.35,69000.0,10.823,10.9045,10.8168,10.8732,69000.0
2008-09-22 12:40:00,17.35,17.35,17.31,17.32,27300.0,10.8732,10.8732,10.8481,10.8544,27300.0
2008-09-22 12:50:00,17.31,17.36,17.31,17.34,173000.0,10.8481,10.8795,10.8481,10.8669,173000.0
2008-09-22 13:00:00,17.33,17.36,17.31,17.36,34400.0,10.8607,10.8795,10.8481,10.8795,34400.0
2008-09-22 13:10:00,17.35,17.36,17.21,17.21,43200.0,10.8732,10.8795,10.7854,10.7854,43200.0
2008-09-22 13:20:00,17.22,17.44,17.18,17.25,63200.0,10.7917,10.9296,10.7666,10.8105,63200.0
2008-09-22 13:30:00,17.25,17.29,17.2,17.21,89300.0,10.8105,10.8356,10.7792,10.7854,89300.0
2008-09-22 13:40:00,17.22,17.34,17.2,17.24,92400.0,10.7917,10.8669,10.7792,10.8042,92400.0
2008-09-22 13:50:00,17.23,17.26,17.22,17.24,34700.0,10.798,10.8168,10.7917,10.8042,34700.0
2008-09-22 14:00:00,17.25,17.27,17.21,17.27,60800.0,10.8105,10.823,10.7854,10.823,60800.0
2008-09-22 14:10:00,17.27,17.28,17.23,17.27,41600.0,10.823,10.8293,10.798,10.823,41600.0
2008-09-22 14:20:00,17.27,17.28,17.21,17.25,68500.0,10.823,10.8293,10.7854,10.8105,68500.0
2008-09-22 14:30:00,17.25,17.34,17.25,17.31,96500.0,10.8105,10.8669,10.8105,10.8481,96500.0
2008-09-22 14:40:00,17.31,17.35,17.3,17.33,89000.0,10.8481,10.8732,10.8419,10.8607,89000.0
2008-09-22 14:50:00,17.32,17.35,17.31,17.32,79400.0,10.8544,10.8732,10.8481,10.8544,79400.0
2008-09-22 15:00:00,17.32,17.36,17.3,17.34,93400.0,10.8544,10.8795,10.8419,10.8669,93400.0
2008-09-22 15:10:00,17.35,17.37,17.25,17.25,118200.0,10.8732,10.8857,10.8105,10.8105,118200.0
2008-09-22 15:20:00,17.25,17.29,17.24,17.26,107900.0,10.8105,10.8356,10.8042,10.8168,107900.0
2008-09-22 15:30:00,17.26,17.33,17.24,17.31,112900.0,10.8168,10.8607,10.8042,10.8481,112900.0
2008-09-22 15:40:00,17.31,17.31,17.05,17.12,198600.0,10.8481,10.8481,10.6852,10.729,198600.0
2008-09-22 15:50:00,17.12,17.35,17.09,17.21,439000.0,10.729,10.8732,10.7102,10.7854,439000.0
2008-09-23 09:30:00,17.35,17.35,17.09,17.29,66600.0,10.8732,10.8732,10.7102,10.8356,66600.0
2008-09-23 09:40:00,17.29,17.38,17.28,17.37,120600.0,10.8356,10.892,10.8293,10.8857,120600.0
2008-09-23 09:50:00,17.37,17.38,17.31,17.36,143800.0,10.8857,10.892,10.8481,10.8795,143800.0
2008-09-23 10:00:00,17.37,17.49,17.35,17.49,160600.0,10.8857,10.9609,10.8732,10.9609,160600.0
2008-09-23 10:10:00,17.49,17.58,17.47,17.56,96600.0,10.9609,11.0173,10.9484,11.0048,96600.0
2008-09-23 10:20:00,17.56,17.65,17.54,17.58,112800.0,11.0048,11.0612,10.9923,11.0173,112800.0
2008-09-23 10:30:00,17.58,17.62,17.53,17.54,151700.0,11.0173,11.0424,10.986,10.9923,151700.0
2008-09-23 10:40:00,17.54,17.56,17.5,17.53,138400.0,10.9923,11.0048,10.9672,10.986,138400.0
2008-09-23 10:50:00,17.54,17.56,17.44,17.44,128100.0,10.9923,11.0048,10.9296,10.9296,128100.0
2008-09-23 11:00:00,17.44,17.55,17.35,17.54,114400.0,10.9296,10.9985,10.8732,10.9923,114400.0
2008-09-23 11:10:00,17.54,17.6,17.44,17.52,148300.0,10.9923,11.0299,10.9296,10.9797,148300.0
2008-09-23 11:20:00,17.51,17.56,17.51,17.54,92800.0,10.9735,11.0048,10.9735,10.9923,92800.0
2008-09-23 11:30:00,17.55,17.55,17.35,17.44,76900.0,10.9985,10.9985,10.8732,10.9296,76900.0
2008-09-23 11:40:00,17.45,17.5,17.4,17.5,88900.0,10.9359,10.9672,10.9045,10.9672,88900.0
2008-09-23 11:50:00,17.49,17.53,17.4,17.4,69700.0,10.9609,10.986,10.9045,10.9045,69700.0
2008-09-23 12:00:00,17.4,17.46,17.34,17.38,124900.0,10.9045,10.9421,10.8669,10.892,124900.0
2008-09-23 12:10:00,17.38,17.49,17.34,17.49,63900.0,10.892,10.9609,10.8669,10.9609,63900.0
2008-09-23 12:20:00,17.48,17.5,17.44,17.46,81200.0,10.9547,10.9672,10.9296,10.9421,81200.0
2008-09-23 12:30:00,17.45,17.49,17.44,17.46,58400.0,10.9359,10.9609,10.9296,10.9421,58400.0
2008-09-23 12:40:00,17.46,17.48,17.43,17.48,112700.0,10.9421,10.9547,10.9233,10.9547,112700.0
2008-09-23 12:50:00,17.47,17.47,17.3,17.3,134100.0,10.9484,10.9484,10.8419,10.8419,134100.0
2008-09-23 13:00:00,17.29,17.35,17.22,17.29,117300.0,10.8356,10.8732,10.7917,10.8356,117300.0
2008-09-23 13:10:00,17.3,17.35,17.25,17.33,81300.0,10.8419,10.8732,10.8105,10.8607,81300.0
2008-09-23 13:20:00,17.33,17.37,17.31,17.32,104300.0,10.8607,10.8857,10.8481,10.8544,104300.0
2008-09-23 13:30:00,17.32,17.35,17.25,17.31,110300.0,10.8544,10.8732,10.8105,10.8481,110300.0
2008-09-23 13:40:00,17.31,17.36,17.3,17.32,71000.0,10.8481,10.8795,10.8419,10.8544,71000.0
2008-09-23 13:50:00,17.32,17.35,17.3,17.35,90100.0,10.8544,10.8732,10.8419,10.8732,90100.0
2008-09-23 14:00:00,17.34,17.37,17.28,17.37,113000.0,10.8669,10.8857,10.8293,10.8857,113000.0
2008-09-23 14:10:00,17.37,17.38,17.34,17.37,59200.0,10.8857,10.892,10.8669,10.8857,59200.0
2008-09-23 14:20:00,17.36,17.41,17.34,17.35,180400.0,10.8795,10.9108,10.8669,10.8732,180400.0
2008-09-23 14:30:00,17.33,17.36,17.33,17.34,179400.0,10.8607,10.8795,10.8607,10.8669,179400.0
2008-09-23 14:40:00,17.35,17.36,17.26,17.28,175200.0,10.8732,10.8795,10.8168,10.8293,175200.0
2008-09-23 14:50:00,17.28,17.33,17.25,17.25,115500.0,10.8293,10.8607,10.8105,10.8105,115500.0
2008-09-23 15:00:00,17.24,17.29,17.24,17.26,109900.0,10.8042,10.8356,10.8042,10.8168,109900.0
2008-09-23 15:10:00,17.26,17.33,17.2,17.3,141800.0,10.8168,10.8607,10.7792,10.8419,141800.0
2008-09-23 15:20:00,17.3,17.31,17.08,17.1,82300.0,10.8419,10.8481,10.704,10.7165,82300.0
2008-09-23 15:30:00,17.09,17.13,17.04,17.05,182500.0,10.7102,10.7353,10.6789,10.6852,182500.0
2008-09-23 15:40:00,17.05,17.08,17.0,17.02,159000.0,10.6852,10.704,10.6538,10.6664,159000.0
2008-09-23 15:50:00,17.02,17.11,16.99,17.1,284000.0,10.6664,10.7228,10.6476,10.7165,284000.0
2008-09-24 09:30:00,16.85,17.25,16.16,17.03,91700.0,10.5598,10.8105,10.1274,10.6726,91700.0
2008-09-24 09:40:00,17.02,17.03,16.95,16.99,62200.0,10.6664,10.6726,10.6225,10.6476,62200.0
2008-09-24 09:50:00,16.99,17.12,16.98,17.12,81900.0,10.6476,10.729,10.6413,10.729,81900.0
2008-09-24 10:00:00,17.12,17.12,16.96,16.96,50400.0,10.729,10.729,10.6288,10.6288,50400.0
2008-09-24 10:10:00,16.96,16.99,16.88,16.95,60200.0,10.6288,10.6476,10.5786,10.6225,60200.0
2008-09-24 10:20:00,16.95,17.13,16.93,17.11,66500.0,10.6225,10.7353,10.61,10.7228,66500.0
2008-09-24 10:30:00,17.12,17.17,17.07,17.11,54100.0,10.729,10.7604,10.6977,10.7228,54100.0
2008-09-24 10:40:00,17.11,17.15,16.97,16.98,63700.0,10.7228,10.7478,10.635,10.6413,63700.0
2008-09-24 10:50:00,16.97,17.07,16.95,17.03,61500.0,10.635,10.6977,10.6225,10.6726,61500.0
2008-09-24 11:00:00,17.03,17.05,16.89,16.92,46100.0,10.6726,10.6852,10.5849,10.6037,46100.0
2008-09-24 11:10:00,16.91,16.97,16.9,16.94,53000.0,10.5974,10.635,10.5912,10.6162,53000.0
2008-09-24 11:20:00,16.96,17.04,16.95,17.03,33300.0,10.6288,10.6789,10.6225,10.6726,33300.0
2008-09-24 11:30:00,17.03,17.07,16.96,17.02,47300.0,10.6726,10.6977,10.6288,10.6664,47300.0
2008-09-24 11:40:00,17.02,17.03,16.93,16.98,35500.0,10.6664,10.6726,10.61,10.6413,35500.0
2008-09-24 11:50:00,16.98,17.06,16.97,17.04,27900.0,10.6413,10.6914,10.635,10.6789,27900.0
2008-09-24 12:00:00,17.03,17.09,17.01,17.08,22500.0,10.6726,10.7102,10.6601,10.704,22500.0
2008-09-24 12:10:00,17.08,17.19,17.05,17.17,57400.0,10.704,10.7729,10.6852,10.7604,57400.0
2008-09-24 12:20:00,17.17,17.19,17.14,17.16,29500.0,10.7604,10.7729,10.7416,10.7541,29500.0
2008-09-24 12:30:00,17.15,17.19,17.14,17.15,21500.0,10.7478,10.7729,10.7416,10.7478,21500.0
2008-09-24 12:40:00,17.16,17.17,17.13,17.15,29300.0,10.7541,10.7604,10.7353,10.7478,29300.0
2008-09-24 12:50:00,17.16,17.17,17.06,17.08,38700.0,10.7541,10.7604,10.6914,10.704,38700.0
2008-09-24 13:00:00,17.08,17.17,17.03,17.14,57800.0,10.704,10.7604,10.6726,10.7416,57800.0
2008-09-24 13:10:00,17.14,17.19,17.12,17.17,49900.0,10.7416,10.7729,10.729,10.7604,49900.0
2008-09-24 13:20:00,17.17,17.24,17.16,17.18,54300.0,10.7604,10.8042,10.7541,10.7666,54300.0
2008-09-24 13:30:00,17.17,17.2,17.17,17.18,27900.0,10.7604,10.7792,10.7604,10.7666,27900.0
2008-09-24 13:40:00,17.18,17.23,17.16,17.23,42700.0,10.7666,10.798,10.7541,10.798,42700.0
2008-09-24 13:50:00,17.24,17.25,17.03,17.06,89200.0,10.8042,10.8105,10.6726,10.6914,89200.0
2008-09-24 14:00:00,17.05,17.08,17.0,17.02,38900.0,10.6852,10.704,10.6538,10.6664,38900.0
2008-09-24 14:10:00,17.02,17.03,16.96,16.99,78500.0,10.6664,10.6726,10.6288,10.6476,78500.0
2008-09-24 14:20:00,17.0,17.04,16.97,17.04,49000.0,10.6538,10.6789,10.635,10.6789,49000.0
2008-09-24 14:30:00,17.04,17.12,17.03,17.1,78400.0,10.6789,10.729,10.6726,10.7165,78400.0
2008-09-24 14:40:00,17.11,17.15,17.09,17.13,42100.0,10.7228,10.7478,10.7102,10.7353,42100.0
2008-09-24 14:50:00,17.13,17.13,17.09,17.09,34700.0,10.7353,10.7353,10.7102,10.7102,34700.0
2008-09-24 15:00:00,17.09,17.1,17.06,17.08,43500.0,10.7102,10.7165,10.6914,10.704,43500.0
2008-09-24 15:10:00,17.09,17.14,17.0,17.02,60100.0,10.7102,10.7416,10.6538,10.6664,60100.0
2008-09-24 15:20:00,17.03,17.12,17.02,17.1,53400.0,10.6726,10.729,10.6664,10.7165,53400.0
2008-09-24 15:30:00,17.11,17.15,17.08,17.08,118300.0,10.7228,10.7478,10.704,10.704,118300.0
2008-09-24 15:40:00,17.08,17.08,16.99,17.01,139100.0,10.704,10.704,10.6476,10.6601,139100.0
2008-09-24 15:50:00,17.0,17.17,16.95,17.17,113100.0,10.6538,10.7604,10.6225,10.7604,113100.0
2008-09-25 09:30:00,17.45,17.56,16.74,17.35,110500.0,10.9359,11.0048,10.4909,10.8732,110500.0
2008-09-25 09:40:00,17.35,17.53,17.34,17.52,152100.0,10.8732,10.986,10.8669,10.9797,152100.0
2008-09-25 09:50:00,17.52,17.65,17.36,17.56,157300.0,10.9797,11.0612,10.8795,11.0048,157300.0
2008-09-25 10:00:00,17.56,17.57,17.32,17.51,139000.0,11.0048,11.0111,10.8544,10.9735,139000.0
2008-09-25 10:10:00,17.5,17.51,17.37,17.37,100400.0,10.9672,10.9735,10.8857,10.8857,100400.0
2008-09-25 10:20:00,17.38,17.44,17.32,17.4,62400.0,10.892,10.9296,10.8544,10.9045,62400.0
2008-09-25 10:30:00,17.41,17.41,17.26,17.32,65000.0,10.9108,10.9108,10.8168,10.8544,65000.0
2008-09-25 10:40:00,17.32,17.35,17.25,17.28,62100.0,10.8544,10.8732,10.8105,10.8293,62100.0
2008-09-25 10:50:00,17.27,17.37,17.23,17.29,48600.0,10.823,10.8857,10.798,10.8356,48600.0
2008-09-25 11:00:00,17.29,17.34,17.25,17.33,52900.0,10.8356,10.8669,10.8105,10.8607,52900.0
2008-09-25 11:10:00,17.33,17.38,17.32,17.32,79600.0,10.8607,10.892,10.8544,10.8544,79600.0
2008-09-25 11:20:00,17.32,17.36,17.29,17.34,72700.0,10.8544,10.8795,10.8356,10.8669,72700.0
2008-09-25 11:30:00,17.33,17.39,17.33,17.36,60500.0,10.8607,10.8983,10.8607,10.8795,60500.0
2008-09-25 11:40:00,17.36,17.44,17.35,17.43,58700.0,10.8795,10.9296,10.8732,10.9233,58700.0
2008-09-25 11:50:00,17.43,17.43,17.42,17.42,64300.0,10.9233,10.9233,10.9171,10.9171,64300.0
2008-09-25 12:00:00,17.43,17.43,17.41,17.42,53700.0,10.9233,10.9233,10.9108,10.9171,53700.0
2008-09-25 12:10:00,17.42,17.42,17.33,17.34,79600.0,10.9171,10.9171,10.8607,10.8669,79600.0
2008-09-25 12:20:00,17.34,17.35,17.22,17.24,50900.0,10.8669,10.8732,10.7917,10.8042,50900.0
2008-09-25 12:30:00,17.24,17.29,17.22,17.28,47000.0,10.8042,10.8356,10.7917,10.8293,47000.0
2008-09-25 12:40:00,17.27,17.32,17.27,17.32,18100.0,10.823,10.8544,10.823,10.8544,18100.0
2008-09-25 12:50:00,17.31,17.34,17.19,17.23,71100.0,10.8481,10.8669,10.7729,10.798,71100.0
2008-09-25 13:00:00,17.23,17.35,17.22,17.35,73100.0,10.798,10.8732,10.7917,10.8732,73100.0
2008-09-25 13:10:00,17.35,17.35,17.32,17.32,42800.0,10.8732,10.8732,10.8544,10.8544,42800.0
2008-09-25 13:20:00,17.33,17.34,17.26,17.33,47300.0,10.8607,10.8669,10.8168,10.8607,47300.0
2008-09-25 13:30:00,17.33,17.37,17.29,17.36,71600.0,10.8607,10.8857,10.8356,10.8795,71600.0
2008-09-25 13:40:00,17.36,17.36,17.24,17.29,53400.0,10.8795,10.8795,10.8042,10.8356,53400.0
2008-09-25 13:50:00,17.29,17.33,17.2,17.26,77500.0,10.8356,10.8607,10.7792,10.8168,77500.0
2008-09-25 14:00:00,17.26,17.28,17.22,17.22,62200.0,10.8168,10.8293,10.7917,10.7917,62200.0
2008-09-25 14:10:00,17.22,17.22,17.08,17.1,71400.0,10.7917,10.7917,10.704,10.7165,71400.0
2008-09-25 14:20:00,17.09,17.19,17.08,17.18,61700.0,10.7102,10.7729,10.704,10.7666,61700.0
2008-09-25 14:30:00,17.17,17.26,17.15,17.15,75500.0,10.7604,10.8168,10.7478,10.7478,75500.0
2008-09-25 14:40:00,17.16,17.2,17.12,17.15,41100.0,10.7541,10.7792,10.729,10.7478,41100.0
2008-09-25 14:50:00,17.14,17.23,17.12,17.23,50400.0,10.7416,10.798,10.729,10.798,50400.0
2008-09-25 15:00:00,17.24,17.27,17.22,17.27,48400.0,10.8042,10.823,10.7917,10.823,48400.0
2008-09-25 15:10:00,17.27,17.34,17.26,17.33,59700.0,10.823,10.8669,10.8168,10.8607,59700.0
2008-09-25 15:20:00,17.32,17.39,17.3,17.33,69900.0,10.8544,10.8983,10.8419,10.8607,69900.0
2008-09-25 15:30:00,17.33,17.37,17.29,17.34,103700.0,10.8607,10.8857,10.8356,10.8669,103700.0
2008-09-25 15:40:00,17.34,17.34,17.25,17.29,146000.0,10.8669,10.8669,10.8105,10.8356,146000.0
2008-09-25 15:50:00,17.28,17.37,17.26,17.35,266900.0,10.8293,10.8857,10.8168,10.8732,266900.0
2008-09-26 09:30:00,17.24,17.5,17.14,17.38,124200.0,10.8042,10.9672,10.7416,10.892,124200.0
2008-09-26 09:40:00,17.36,17.46,17.32,17.44,76500.0,10.8795,10.9421,10.8544,10.9296,76500.0
2008-09-26 09:50:00,17.44,17.46,17.24,17.25,76700.0,10.9296,10.9421,10.8042,10.8105,76700.0
2008-09-26 10:00:00,17.25,17.38,17.25,17.36,77400.0,10.8105,10.892,10.8105,10.8795,77400.0
2008-09-26 10:10:00,17.36,17.37,17.33,17.34,48400.0,10.8795,10.8857,10.8607,10.8669,48400.0
2008-09-26 10:20:00,17.35,17.4,17.34,17.36,81700.0,10.8732,10.9045,10.8669,10.8795,81700.0
2008-09-26 10:30:00,17.37,17.39,17.33,17.38,117600.0,10.8857,10.8983,10.8607,10.892,117600.0
2008-09-26 10:40:00,17.38,17.4,17.3,17.32,84600.0,10.892,10.9045,10.8419,10.8544,84600.0
2008-09-26 10:50:00,17.33,17.41,17.28,17.31,70100.0,10.8607,10.9108,10.8293,10.8481,70100.0
2008-09-26 11:00:00,17.31,17.42,17.3,17.39,83700.0,10.8481,10.9171,10.8419,10.8983,83700.0
2008-09-26 11:10:00,17.39,17.44,17.3,17.41,127300.0,10.8983,10.9296,10.8419,10.9108,127300.0
2008-09-26 11:20:00,17.4,17.45,17.33,17.41,125000.0,10.9045,10.9359,10.8607,10.9108,125000.0
2008-09-26 11:30:00,17.41,17.47,17.34,17.35,100800.0,10.9108,10.9484,10.8669,10.8732,100800.0
2008-09-26 11:40:00,17.35,17.37,17.33,17.33,96300.0,10.8732,10.8857,10.8607,10.8607,96300.0
2008-09-26 11:50:00,17.33,17.35,17.24,17.27,40600.0,10.8607,10.8732,10.8042,10.823,40600.0
2008-09-26 12:00:00,17.27,17.27,17.2,17.25,51300.0,10.823,10.823,10.7792,10.8105,51300.0
2008-09-26 12:10:00,17.24,17.25,17.18,17.19,44000.0,10.8042,10.8105,10.7666,10.7729,44000.0
2008-09-26 12:20:00,17.18,17.19,17.13,17.16,34300.0,10.7666,10.7729,10.7353,10.7541,34300.0
2008-09-26 12:30:00,17.16,17.17,17.13,17.16,40000.0,10.7541,10.7604,10.7353,10.7541,40000.0
2008-09-26 12:40:00,17.16,17.22,17.14,17.2,67700.0,10.7541,10.7917,10.7416,10.7792,67700.0
2008-09-26 12:50:00,17.21,17.28,17.17,17.27,68900.0,10.7854,10.8293,10.7604,10.823,68900.0
2008-09-26 13:00:00,17.27,17.34,17.23,17.26,47600.0,10.823,10.8669,10.798,10.8168,47600.0
2008-09-26 13:10:00,17.26,17.34,17.25,17.34,45100.0,10.8168,10.8669,10.8105,10.8669,45100.0
2008-09-26 13:20:00,17.33,17.36,17.31,17.34,37000.0,10.8607,10.8795,10.8481,10.8669,37000.0
2008-09-26 13:30:00,17.34,17.35,17.32,17.35,17800.0,10.8669,10.8732,10.8544,10.8732,17800.0
2008-09-26 13:40:00,17.35,17.44,17.32,17.41,91100.0,10.8732,10.9296,10.8544,10.9108,91100.0
2008-09-26 13:50:00,17.4,17.41,17.33,17.38,49800.0,10.9045,10.9108,10.8607,10.892,49800.0
2008-09-26 14:00:00,17.37,17.39,17.35,17.35,48100.0,10.8857,10.8983,10.8732,10.8732,48100.0
2008-09-26 14:10:00,17.35,17.41,17.35,17.39,45500.0,10.8732,10.9108,10.8732,10.8983,45500.0
2008-09-26 14:20:00,17.38,17.41,17.32,17.32,41500.0,10.892,10.9108,10.8544,10.8544,41500.0
2008-09-26 14:30:00,17.32,17.35,17.29,17.32,31000.0,10.8544,10.8732,10.8356,10.8544,31000.0
2008-09-26 14:40:00,17.33,17.35,17.29,17.35,37500.0,10.8607,10.8732,10.8356,10.8732,37500.0
2008-09-26 14:50:00,17.35,17.36,17.29,17.3,48500.0,10.8732,10.8795,10.8356,10.8419,48500.0
2008-09-26 15:00:00,17.29,17.32,17.21,17.24,77600.0,10.8356,10.8544,10.7854,10.8042,77600.0
2008-09-26 15:10:00,17.23,17.4,17.23,17.37,144800.0,10.798,10.9045,10.798,10.8857,144800.0
2008-09-26 15:20:00,17.38,17.48,17.34,17.37,239100.0,10.892,10.9547,10.8669,10.8857,239100.0
2008-09-26 15:30:00,17.37,17.42,17.35,17.4,227000.0,10.8857,10.9171,10.8732,10.9045,227000.0
2008-09-26 15:40:00,17.41,17.42,17.28,17.31,157900.0,10.9108,10.9171,10.8293,10.8481,157900.0
2008-09-26 15:50:00,17.31,17.41,17.3,17.34,385000.0,10.8481,10.9108,10.8419,10.8669,385000.0
2008-09-29 09:30:00,18.42,18.42,17.35,17.48,81200.0,11.5438,11.5438,10.8732,10.9547,81200.0
2008-09-29 09:40:00,17.48,17.54,17.29,17.35,93000.0,10.9547,10.9923,10.8356,10.8732,93000.0
2008-09-29 09:50:00,17.32,17.39,17.14,17.31,116400.0,10.8544,10.8983,10.7416,10.8481,116400.0
2008-09-29 10:00:00,17.3,17.42,17.2,17.21,148200.0,10.8419,10.9171,10.7792,10.7854,148200.0
2008-09-29 10:10:00,17.21,17.3,17.02,17.24,126900.0,10.7854,10.8419,10.6664,10.8042,126900.0
2008-09-29 10:20:00,17.25,17.29,16.98,17.19,173900.0,10.8105,10.8356,10.6413,10.7729,173900.0
2008-09-29 10:30:00,17.19,17.35,17.15,17.35,70000.0,10.7729,10.8732,10.7478,10.8732,70000.0
2008-09-29 10:40:00,17.34,17.35,17.13,17.31,66900.0,10.8669,10.8732,10.7353,10.8481,66900.0
2008-09-29 10:50:00,17.31,17.35,17.12,17.26,61500.0,10.8481,10.8732,10.729,10.8168,61500.0
2008-09-29 11:00:00,17.26,17.29,17.1,17.27,80800.0,10.8168,10.8356,10.7165,10.823,80800.0
2008-09-29 11:10:00,17.26,17.26,16.96,17.0,62400.0,10.8168,10.8168,10.6288,10.6538,62400.0
2008-09-29 11:20:00,17.01,17.06,16.98,17.02,40500.0,10.6601,10.6914,10.6413,10.6664,40500.0
2008-09-29 11:30:00,17.02,17.03,16.97,17.01,40600.0,10.6664,10.6726,10.635,10.6601,40600.0
2008-09-29 11:40:00,17.02,17.1,17.0,17.03,104900.0,10.6664,10.7165,10.6538,10.6726,104900.0
2008-09-29 11:50:00,17.03,17.22,17.01,17.16,75800.0,10.6726,10.7917,10.6601,10.7541,75800.0
2008-09-29 12:00:00,17.16,17.22,17.12,17.16,51000.0,10.7541,10.7917,10.729,10.7541,51000.0
2008-09-29 12:10:00,17.16,17.27,16.98,17.05,113100.0,10.7541,10.823,10.6413,10.6852,113100.0
2008-09-29 12:20:00,17.04,17.17,16.95,17.13,94900.0,10.6789,10.7604,10.6225,10.7353,94900.0
2008-09-29 12:30:00,17.12,17.38,17.08,17.21,143100.0,10.729,10.892,10.704,10.7854,143100.0
2008-09-29 12:40:00,17.21,17.32,17.16,17.19,109200.0,10.7854,10.8544,10.7541,10.7729,109200.0
2008-09-29 12:50:00,17.2,17.32,17.12,17.18,43400.0,10.7792,10.8544,10.729,10.7666,43400.0
2008-09-29 13:00:00,17.17,17.24,17.03,17.07,78300.0,10.7604,10.8042,10.6726,10.6977,78300.0
2008-09-29 13:10:00,17.07,17.18,17.0,17.12,78700.0,10.6977,10.7666,10.6538,10.729,78700.0
2008-09-29 13:20:00,17.11,17.4,17.06,17.35,160800.0,10.7228,10.9045,10.6914,10.8732,160800.0
2008-09-29 13:30:00,17.31,17.33,17.04,17.07,92900.0,10.8481,10.8607,10.6789,10.6977,92900.0
2008-09-29 13:40:00,17.08,17.09,16.28,16.58,175900.0,10.704,10.7102,10.2026,10.3906,175900.0
2008-09-29 13:50:00,16.6,16.84,16.28,16.62,169200.0,10.4032,10.5536,10.2026,10.4157,169200.0
2008-09-29 14:00:00,16.66,16.92,16.14,16.5,174100.0,10.4408,10.6037,10.1149,10.3405,174100.0
2008-09-29 14:10:00,16.51,16.73,16.18,16.6,88100.0,10.3468,10.4846,10.14,10.4032,88100.0
2008-09-29 14:20:00,16.59,16.78,16.2,16.28,134500.0,10.3969,10.516,10.1525,10.2026,134500.0
2008-09-29 14:30:00,16.28,16.5,16.22,16.47,65800.0,10.2026,10.3405,10.165,10.3217,65800.0
2008-09-29 14:40:00,16.45,16.58,16.44,16.48,54300.0,10.3092,10.3906,10.3029,10.328,54300.0
2008-09-29 14:50:00,16.5,16.65,16.48,16.62,169800.0,10.3405,10.4345,10.328,10.4157,169800.0
2008-09-29 15:00:00,16.62,16.83,16.52,16.6,156200.0,10.4157,10.5473,10.353,10.4032,156200.0
2008-09-29 15:10:00,16.61,16.75,16.6,16.71,95300.0,10.4094,10.4972,10.4032,10.4721,95300.0
2008-09-29 15:20:00,16.71,16.78,16.58,16.62,142100.0,10.4721,10.516,10.3906,10.4157,142100.0
2008-09-29 15:30:00,16.62,16.67,16.58,16.62,112400.0,10.4157,10.447,10.3906,10.4157,112400.0
2008-09-29 15:40:00,16.62,16.67,16.43,16.45,144900.0,10.4157,10.447,10.2966,10.3092,144900.0
2008-09-29 15:50:00,16.45,16.47,16.08,16.17,303300.0,10.3092,10.3217,10.0773,10.1337,303300.0
2008-09-30 09:30:00,15.9,16.22,15.82,16.01,204300.0,9.9645,10.165,9.9143,10.0334,204300.0
2008-09-30 09:40:00,16.0,16.24,16.0,16.24,91100.0,10.0271,10.1776,10.0271,10.1776,91100.0
2008-09-30 09:50:00,16.25,16.34,16.08,16.24,91900.0,10.1838,10.2402,10.0773,10.1776,91900.0
2008-09-30 10:00:00,16.24,16.46,16.19,16.44,68300.0,10.1776,10.3154,10.1462,10.3029,68300.0
2008-09-30 10:10:00,16.43,16.7,16.39,16.69,103400.0,10.2966,10.4658,10.2716,10.4596,103400.0
2008-09-30 10:20:00,16.69,17.22,16.67,17.2,149100.0,10.4596,10.7917,10.447,10.7792,149100.0
2008-09-30 10:30:00,17.2,17.35,17.13,17.2,295200.0,10.7792,10.8732,10.7353,10.7792,295200.0
2008-09-30 10:40:00,17.21,17.29,17.19,17.24,189400.0,10.7854,10.8356,10.7729,10.8042,189400.0
2008-09-30 10:50:00,17.25,17.35,17.21,17.34,147500.0,10.8105,10.8732,10.7854,10.8669,147500.0
2008-09-30 11:00:00,17.34,17.35,17.18,17.27,99900.0,10.8669,10.8732,10.7666,10.823,99900.0
2008-09-30 11:10:00,17.27,17.31,17.06,17.1,80800.0,10.823,10.8481,10.6914,10.7165,80800.0
2008-09-30 11:20:00,17.1,17.23,17.02,17.22,58000.0,10.7165,10.798,10.6664,10.7917,58000.0
2008-09-30 11:30:00,17.22,17.25,17.17,17.19,54200.0,10.7917,10.8105,10.7604,10.7729,54200.0
2008-09-30 11:40:00,17.2,17.3,17.2,17.25,109500.0,10.7792,10.8419,10.7792,10.8105,109500.0
2008-09-30 11:50:00,17.23,17.35,17.23,17.35,119700.0,10.798,10.8732,10.798,10.8732,119700.0
2008-09-30 12:00:00,17.34,17.35,17.33,17.35,77700.0,10.8669,10.8732,10.8607,10.8732,77700.0
2008-09-30 12:10:00,17.34,17.35,17.26,17.31,121000.0,10.8669,10.8732,10.8168,10.8481,121000.0
2008-09-30 12:20:00,17.31,17.32,17.29,17.32,48900.0,10.8481,10.8544,10.8356,10.8544,48900.0
2008-09-30 12:30:00,17.32,17.36,17.31,17.33,56400.0,10.8544,10.8795,10.8481,10.8607,56400.0
2008-09-30 12:40:00,17.33,17.35,17.33,17.35,79600.0,10.8607,10.8732,10.8607,10.8732,79600.0
2008-09-30 12:50:00,17.35,17.35,17.33,17.35,45900.0,10.8732,10.8732,10.8607,10.8732,45900.0
2008-09-30 13:00:00,17.34,17.35,17.32,17.33,95400.0,10.8669,10.8732,10.8544,10.8607,95400.0
2008-09-30 13:10:00,17.33,17.33,17.28,17.33,155300.0,10.8607,10.8607,10.8293,10.8607,155300.0
2008-09-30 13:20:00,17.33,17.35,17.3,17.32,94800.0,10.8607,10.8732,10.8419,10.8544,94800.0
2008-09-30 13:30:00,17.32,17.35,17.32,17.33,103000.0,10.8544,10.8732,10.8544,10.8607,103000.0
2008-09-30 13:40:00,17.33,17.33,17.32,17.33,65900.0,10.8607,10.8607,10.8544,10.8607,65900.0
2008-09-30 13:50:00,17.33,17.33,17.32,17.33,61000.0,10.8607,10.8607,10.8544,10.8607,61000.0
2008-09-30 14:00:00,17.33,17.35,17.32,17.33,175700.0,10.8607,10.8732,10.8544,10.8607,175700.0
2008-09-30 14:10:00,17.33,17.35,17.32,17.33,206900.0,10.8607,10.8732,10.8544,10.8607,206900.0
2008-09-30 14:20:00,17.32,17.35,17.32,17.33,130600.0,10.8544,10.8732,10.8544,10.8607,130600.0
2008-09-30 14:30:00,17.33,17.35,17.32,17.35,144000.0,10.8607,10.8732,10.8544,10.8732,144000.0
2008-09-30 14:40:00,17.35,17.35,17.34,17.35,143300.0,10.8732,10.8732,10.8669,10.8732,143300.0
2008-09-30 14:50:00,17.34,17.36,17.34,17.35,153000.0,10.8669,10.8795,10.8669,10.8732,153000.0
2008-09-30 15:00:00,17.35,17.4,17.34,17.4,246200.0,10.8732,10.9045,10.8669,10.9045,246200.0
2008-09-30 15:10:00,17.39,17.41,17.38,17.4,221400.0,10.8983,10.9108,10.892,10.9045,221400.0
2008-09-30 15:20:00,17.4,17.41,17.39,17.4,469300.0,10.9045,10.9108,10.8983,10.9045,469300.0
2008-09-30 15:30:00,17.4,17.45,17.39,17.45,266500.0,10.9045,10.9359,10.8983,10.9359,266500.0
2008-09-30 15:40:00,17.45,17.45,17.43,17.45,506400.0,10.9359,10.9359,10.9233,10.9359,506400.0
2008-09-30 15:50:00,17.45,17.7,17.43,17.68,1034600.0,10.9359,11.0925,10.9233,11.08,1034600.0
2008-10-01 09:30:00,18.68,18.68,16.95,17.14,48300.0,11.7067,11.7067,10.6225,10.7416,48300.0
2008-10-01 09:40:00,17.14,17.27,17.13,17.17,36200.0,10.7416,10.823,10.7353,10.7604,36200.0
2008-10-01 09:50:00,17.16,17.35,17.16,17.3,46600.0,10.7541,10.8732,10.7541,10.8419,46600.0
2008-10-01 10:00:00,17.28,17.39,17.09,17.13,98900.0,10.8293,10.8983,10.7102,10.7353,98900.0
2008-10-01 10:10:00,17.12,17.27,17.02,17.25,46400.0,10.729,10.823,10.6664,10.8105,46400.0
2008-10-01 10:20:00,17.27,17.59,17.27,17.55,47200.0,10.823,11.0236,10.823,10.9985,47200.0
2008-10-01 10:30:00,17.55,17.59,17.48,17.5,60900.0,10.9985,11.0236,10.9547,10.9672,60900.0
2008-10-01 10:40:00,17.5,17.5,17.41,17.41,38600.0,10.9672,10.9672,10.9108,10.9108,38600.0
2008-10-01 10:50:00,17.4,17.43,17.35,17.4,26900.0,10.9045,10.9233,10.8732,10.9045,26900.0
2008-10-01 11:00:00,17.4,17.46,17.22,17.32,65100.0,10.9045,10.9421,10.7917,10.8544,65100.0
2008-10-01 11:10:00,17.31,17.37,17.29,17.33,27900.0,10.8481,10.8857,10.8356,10.8607,27900.0
2008-10-01 11:20:00,17.33,17.52,17.31,17.49,87100.0,10.8607,10.9797,10.8481,10.9609,87100.0
2008-10-01 11:30:00,17.51,17.51,17.39,17.43,51800.0,10.9735,10.9735,10.8983,10.9233,51800.0
2008-10-01 11:40:00,17.43,17.44,17.39,17.4,30300.0,10.9233,10.9296,10.8983,10.9045,30300.0
2008-10-01 11:50:00,17.39,17.41,17.38,17.39,55400.0,10.8983,10.9108,10.892,10.8983,55400.0
2008-10-01 12:00:00,17.4,17.4,17.39,17.39,16500.0,10.9045,10.9045,10.8983,10.8983,16500.0
2008-10-01 12:10:00,17.4,17.42,17.38,17.4,66500.0,10.9045,10.9171,10.892,10.9045,66500.0
2008-10-01 12:20:00,17.4,17.41,17.38,17.4,56200.0,10.9045,10.9108,10.892,10.9045,56200.0
2008-10-01 12:30:00,17.4,17.41,17.38,17.4,69000.0,10.9045,10.9108,10.892,10.9045,69000.0
2008-10-01 12:40:00,17.39,17.4,17.38,17.4,58000.0,10.8983,10.9045,10.892,10.9045,58000.0
2008-10-01 12:50:00,17.4,17.42,17.38,17.38,61700.0,10.9045,10.9171,10.892,10.892,61700.0
2008-10-01 13:00:00,17.38,17.39,17.18,17.27,53900.0,10.892,10.8983,10.7666,10.823,53900.0
2008-10-01 13:10:00,17.28,17.29,17.25,17.25,23800.0,10.8293,10.8356,10.8105,10.8105,23800.0
2008-10-01 13:20:00,17.25,17.26,17.18,17.19,37800.0,10.8105,10.8168,10.7666,10.7729,37800.0
2008-10-01 13:30:00,17.18,17.19,16.98,16.99,117700.0,10.7666,10.7729,10.6413,10.6476,117700.0
2008-10-01 13:40:00,16.99,17.01,16.86,16.96,132800.0,10.6476,10.6601,10.5661,10.6288,132800.0
2008-10-01 13:50:00,16.97,16.97,16.77,16.79,118100.0,10.635,10.635,10.5097,10.5222,118100.0
2008-10-01 14:00:00,16.78,16.8,16.56,16.77,164100.0,10.516,10.5285,10.3781,10.5097,164100.0
2008-10-01 14:10:00,16.77,17.0,16.77,17.0,83700.0,10.5097,10.6538,10.5097,10.6538,83700.0
2008-10-01 14:20:00,16.99,17.02,16.97,17.02,72300.0,10.6476,10.6664,10.635,10.6664,72300.0
2008-10-01 14:30:00,17.02,17.03,16.97,17.0,70300.0,10.6664,10.6726,10.635,10.6538,70300.0
2008-10-01 14:40:00,17.0,17.07,16.99,17.06,109400.0,10.6538,10.6977,10.6476,10.6914,109400.0
2008-10-01 14:50:00,17.07,17.09,16.93,16.99,214500.0,10.6977,10.7102,10.61,10.6476,214500.0
2008-10-01 15:00:00,16.98,17.13,16.97,17.12,129100.0,10.6413,10.7353,10.635,10.729,129100.0
2008-10-01 15:10:00,17.11,17.17,17.08,17.14,119300.0,10.7228,10.7604,10.704,10.7416,119300.0
2008-10-01 15:20:00,17.15,17.16,17.11,17.15,450000.0,10.7478,10.7541,10.7228,10.7478,450000.0
2008-10-01 15:30:00,17.15,17.28,17.14,17.26,458700.0,10.7478,10.8293,10.7416,10.8168,458700.0
2008-10-01 15:40:00,17.26,17.47,17.25,17.39,236200.0,10.8168,10.9484,10.8105,10.8983,236200.0
2008-10-01 15:50:00,17.39,17.47,17.35,17.38,298600.0,10.8983,10.9484,10.8732,10.892,298600.0
2008-10-02 09:30:00,17.32,17.4,17.22,17.3,59600.0,10.8544,10.9045,10.7917,10.8419,59600.0
2008-10-02 09:40:00,17.32,17.52,17.27,17.4,164500.0,10.8544,10.9797,10.823,10.9045,164500.0
2008-10-02 09:50:00,17.4,17.4,17.28,17.38,192700.0,10.9045,10.9045,10.8293,10.892,192700.0
2008-10-02 10:00:00,17.37,17.38,17.1,17.26,85800.0,10.8857,10.892,10.7165,10.8168,85800.0
2008-10-02 10:10:00,17.25,17.39,17.22,17.37,66300.0,10.8105,10.8983,10.7917,10.8857,66300.0
2008-10-02 10:20:00,17.37,17.37,17.28,17.28,41800.0,10.8857,10.8857,10.8293,10.8293,41800.0
2008-10-02 10:30:00,17.28,17.36,17.27,17.29,61600.0,10.8293,10.8795,10.823,10.8356,61600.0
2008-10-02 10:40:00,17.3,17.38,17.29,17.34,53300.0,10.8419,10.892,10.8356,10.8669,53300.0
2008-10-02 10:50:00,17.35,17.4,17.34,17.35,330000.0,10.8732,10.9045,10.8669,10.8732,330000.0
2008-10-02 11:00:00,17.35,17.36,17.16,17.22,81900.0,10.8732,10.8795,10.7541,10.7917,81900.0
2008-10-02 11:10:00,17.21,17.23,17.09,17.2,86400.0,10.7854,10.798,10.7102,10.7792,86400.0
2008-10-02 11:20:00,17.2,17.28,17.14,17.17,109900.0,10.7792,10.8293,10.7416,10.7604,109900.0
2008-10-02 11:30:00,17.17,17.19,17.07,17.16,81000.0,10.7604,10.7729,10.6977,10.7541,81000.0
2008-10-02 11:40:00,17.16,17.25,17.15,17.22,86800.0,10.7541,10.8105,10.7478,10.7917,86800.0
2008-10-02 11:50:00,17.21,17.29,17.19,17.21,127100.0,10.7854,10.8356,10.7729,10.7854,127100.0
2008-10-02 12:00:00,17.21,17.32,17.18,17.29,93900.0,10.7854,10.8544,10.7666,10.8356,93900.0
2008-10-02 12:10:00,17.29,17.33,17.26,17.3,40300.0,10.8356,10.8607,10.8168,10.8419,40300.0
2008-10-02 12:20:00,17.3,17.3,17.16,17.16,50000.0,10.8419,10.8419,10.7541,10.7541,50000.0
2008-10-02 12:30:00,17.18,17.2,17.13,17.17,50200.0,10.7666,10.7792,10.7353,10.7604,50200.0
2008-10-02 12:40:00,17.17,17.23,17.13,17.21,56500.0,10.7604,10.798,10.7353,10.7854,56500.0
2008-10-02 12:50:00,17.21,17.31,17.2,17.28,112100.0,10.7854,10.8481,10.7792,10.8293,112100.0
2008-10-02 13:00:00,17.28,17.31,17.26,17.28,78100.0,10.8293,10.8481,10.8168,10.8293,78100.0
2008-10-02 13:10:00,17.28,17.3,17.18,17.29,86400.0,10.8293,10.8419,10.7666,10.8356,86400.0
2008-10-02 13:20:00,17.3,17.3,17.23,17.23,94800.0,10.8419,10.8419,10.798,10.798,94800.0
2008-10-02 13:30:00,17.23,17.24,17.18,17.19,59500.0,10.798,10.8042,10.7666,10.7729,59500.0
2008-10-02 13:40:00,17.19,17.26,17.17,17.21,129900.0,10.7729,10.8168,10.7604,10.7854,129900.0
2008-10-02 13:50:00,17.21,17.23,17.04,17.21,130500.0,10.7854,10.798,10.6789,10.7854,130500.0
2008-10-02 14:00:00,17.2,17.23,17.08,17.08,88500.0,10.7792,10.798,10.704,10.704,88500.0
2008-10-02 14:10:00,17.08,17.14,17.06,17.1,102000.0,10.704,10.7416,10.6914,10.7165,102000.0
2008-10-02 14:20:00,17.1,17.13,16.99,17.04,167200.0,10.7165,10.7353,10.6476,10.6789,167200.0
2008-10-02 14:30:00,17.04,17.11,16.97,17.05,218200.0,10.6789,10.7228,10.635,10.6852,218200.0
2008-10-02 14:40:00,17.05,17.17,17.05,17.14,123500.0,10.6852,10.7604,10.6852,10.7416,123500.0
2008-10-02 14:50:00,17.15,17.2,17.1,17.16,128000.0,10.7478,10.7792,10.7165,10.7541,128000.0
2008-10-02 15:00:00,17.17,17.18,17.09,17.12,142500.0,10.7604,10.7666,10.7102,10.729,142500.0
2008-10-02 15:10:00,17.13,17.14,16.88,16.91,248900.0,10.7353,10.7416,10.5786,10.5974,248900.0
2008-10-02 15:20:00,16.9,16.98,16.88,16.91,186600.0,10.5912,10.6413,10.5786,10.5974,186600.0
2008-10-02 15:30:00,16.92,16.92,16.82,16.83,330900.0,10.6037,10.6037,10.541,10.5473,330900.0
2008-10-02 15:40:00,16.83,16.83,16.58,16.66,380700.0,10.5473,10.5473,10.3906,10.4408,380700.0
2008-10-02 15:50:00,16.66,16.77,16.59,16.61,206400.0,10.4408,10.5097,10.3969,10.4094,206400.0
2008-10-03 09:30:00,17.0,17.25,16.95,17.01,78100.0,10.6538,10.8105,10.6225,10.6601,78100.0
2008-10-03 09:40:00,17.01,17.17,17.0,17.11,47400.0,10.6601,10.7604,10.6538,10.7228,47400.0
2008-10-03 09:50:00,17.08,17.1,16.9,16.92,49000.0,10.704,10.7165,10.5912,10.6037,49000.0
2008-10-03 10:00:00,16.91,16.95,16.7,16.78,86900.0,10.5974,10.6225,10.4658,10.516,86900.0
2008-10-03 10:10:00,16.78,17.04,16.71,16.91,72600.0,10.516,10.6789,10.4721,10.5974,72600.0
2008-10-03 10:20:00,16.92,17.03,16.83,16.96,46800.0,10.6037,10.6726,10.5473,10.6288,46800.0
2008-10-03 10:30:00,16.97,17.11,16.93,17.08,62200.0,10.635,10.7228,10.61,10.704,62200.0
2008-10-03 10:40:00,17.08,17.1,16.93,16.98,30800.0,10.704,10.7165,10.61,10.6413,30800.0
2008-10-03 10:50:00,16.97,17.12,16.96,17.09,59300.0,10.635,10.729,10.6288,10.7102,59300.0
2008-10-03 11:00:00,17.1,17.25,17.1,17.16,59300.0,10.7165,10.8105,10.7165,10.7541,59300.0
2008-10-03 11:10:00,17.13,17.25,17.1,17.18,35800.0,10.7353,10.8105,10.7165,10.7666,35800.0
2008-10-03 11:20:00,17.16,17.22,17.12,17.15,107800.0,10.7541,10.7917,10.729,10.7478,107800.0
2008-10-03 11:30:00,17.16,17.17,17.1,17.17,34700.0,10.7541,10.7604,10.7165,10.7604,34700.0
2008-10-03 11:40:00,17.18,17.19,17.11,17.12,52300.0,10.7666,10.7729,10.7228,10.729,52300.0
2008-10-03 11:50:00,17.12,17.14,17.02,17.04,77100.0,10.729,10.7416,10.6664,10.6789,77100.0
2008-10-03 12:00:00,17.04,17.08,17.02,17.06,28300.0,10.6789,10.704,10.6664,10.6914,28300.0
2008-10-03 12:10:00,17.05,17.07,17.04,17.06,14000.0,10.6852,10.6977,10.6789,10.6914,14000.0
2008-10-03 12:20:00,17.04,17.08,17.03,17.07,32900.0,10.6789,10.704,10.6726,10.6977,32900.0
2008-10-03 12:30:00,17.07,17.14,17.05,17.12,49000.0,10.6977,10.7416,10.6852,10.729,49000.0
2008-10-03 12:40:00,17.12,17.16,17.07,17.1,103600.0,10.729,10.7541,10.6977,10.7165,103600.0
2008-10-03 12:50:00,17.09,17.12,17.05,17.12,98300.0,10.7102,10.729,10.6852,10.729,98300.0
2008-10-03 13:00:00,17.12,17.2,17.07,17.14,124500.0,10.729,10.7792,10.6977,10.7416,124500.0
2008-10-03 13:10:00,17.11,17.19,17.04,17.1,94500.0,10.7228,10.7729,10.6789,10.7165,94500.0
2008-10-03 13:20:00,17.08,17.23,16.91,17.07,193100.0,10.704,10.798,10.5974,10.6977,193100.0
2008-10-03 13:30:00,17.06,17.14,16.84,17.06,179600.0,10.6914,10.7416,10.5536,10.6914,179600.0
2008-10-03 13:40:00,17.06,17.08,16.83,16.95,166400.0,10.6914,10.704,10.5473,10.6225,166400.0
2008-10-03 13:50:00,16.96,17.12,16.74,16.76,148800.0,10.6288,10.729,10.4909,10.5034,148800.0
2008-10-03 14:00:00,16.77,16.87,16.58,16.74,119100.0,10.5097,10.5724,10.3906,10.4909,119100.0
2008-10-03 14:10:00,16.73,16.84,16.69,16.72,78200.0,10.4846,10.5536,10.4596,10.4784,78200.0
2008-10-03 14:20:00,16.73,16.75,16.41,16.44,184400.0,10.4846,10.4972,10.2841,10.3029,184400.0
2008-10-03 14:30:00,16.44,16.76,16.21,16.69,156400.0,10.3029,10.5034,10.1588,10.4596,156400.0
2008-10-03 14:40:00,16.7,16.79,16.55,16.78,83100.0,10.4658,10.5222,10.3718,10.516,83100.0
2008-10-03 14:50:00,16.78,17.01,16.75,16.98,87600.0,10.516,10.6601,10.4972,10.6413,87600.0
2008-10-03 15:00:00,16.99,17.02,16.77,16.83,133100.0,10.6476,10.6664,10.5097,10.5473,133100.0
2008-10-03 15:10:00,16.82,16.84,16.76,16.77,95800.0,10.541,10.5536,10.5034,10.5097,95800.0
2008-10-03 15:20:00,16.77,16.78,16.68,16.72,115800.0,10.5097,10.516,10.4533,10.4784,115800.0
2008-10-03 15:30:00,16.72,17.01,16.71,16.85,199700.0,10.4784,10.6601,10.4721,10.5598,199700.0
2008-10-03 15:40:00,16.85,17.0,16.77,16.84,203900.0,10.5598,10.6538,10.5097,10.5536,203900.0
2008-10-03 15:50:00,16.84,17.0,16.58,16.7,330500.0,10.5536,10.6538,10.3906,10.4658,330500.0
2008-10-06 09:30:00,16.21,16.5,16.11,16.23,141700.0,10.1588,10.3405,10.0961,10.1713,141700.0
2008-10-06 09:40:00,16.25,16.45,16.12,16.41,140600.0,10.1838,10.3092,10.1023,10.2841,140600.0
2008-10-06 09:50:00,16.42,16.57,16.24,16.4,111000.0,10.2904,10.3844,10.1776,10.2778,111000.0
2008-10-06 10:00:00,16.42,16.48,16.23,16.43,87300.0,10.2904,10.328,10.1713,10.2966,87300.0
2008-10-06 10:10:00,16.42,16.45,16.15,16.24,130100.0,10.2904,10.3092,10.1211,10.1776,130100.0
2008-10-06 10:20:00,16.25,16.36,16.24,16.32,46000.0,10.1838,10.2528,10.1776,10.2277,46000.0
2008-10-06 10:30:00,16.31,16.32,16.18,16.19,45200.0,10.2214,10.2277,10.14,10.1462,45200.0
2008-10-06 10:40:00,16.2,16.24,15.96,16.02,89400.0,10.1525,10.1776,10.0021,10.0397,89400.0
2008-10-06 10:50:00,16.02,16.07,15.82,16.03,74600.0,10.0397,10.071,9.9143,10.0459,74600.0
2008-10-06 11:00:00,16.03,16.12,15.84,16.03,77300.0,10.0459,10.1023,9.9269,10.0459,77300.0
2008-10-06 11:10:00,16.04,16.18,15.87,16.01,57500.0,10.0522,10.14,9.9457,10.0334,57500.0
2008-10-06 11:20:00,16.01,16.18,15.93,16.04,89600.0,10.0334,10.14,9.9833,10.0522,89600.0
2008-10-06 11:30:00,16.04,16.15,15.99,16.06,64300.0,10.0522,10.1211,10.0209,10.0647,64300.0
2008-10-06 11:40:00,16.04,16.05,15.81,15.86,39900.0,10.0522,10.0585,9.9081,9.9394,39900.0
2008-10-06 11:50:00,15.84,15.91,15.77,15.78,50600.0,9.9269,9.9707,9.883,9.8893,50600.0
2008-10-06 12:00:00,15.77,15.92,15.77,15.86,23000.0,9.883,9.977,9.883,9.9394,23000.0
2008-10-06 12:10:00,15.85,15.91,15.77,15.88,38100.0,9.9331,9.9707,9.883,9.9519,38100.0
2008-10-06 12:20:00,15.88,15.88,15.78,15.8,37200.0,9.9519,9.9519,9.8893,9.9018,37200.0
2008-10-06 12:30:00,15.81,15.84,15.71,15.71,56200.0,9.9081,9.9269,9.8454,9.8454,56200.0
2008-10-06 12:40:00,15.71,15.71,15.53,15.6,62700.0,9.8454,9.8454,9.7326,9.7765,62700.0
2008-10-06 12:50:00,15.6,15.65,15.59,15.6,44000.0,9.7765,9.8078,9.7702,9.7765,44000.0
2008-10-06 13:00:00,15.6,15.66,15.51,15.59,51200.0,9.7765,9.8141,9.7201,9.7702,51200.0
2008-10-06 13:10:00,15.59,15.61,15.51,15.56,46200.0,9.7702,9.7827,9.7201,9.7514,46200.0
2008-10-06 13:20:00,15.56,15.66,15.56,15.63,46700.0,9.7514,9.8141,9.7514,9.7953,46700.0
2008-10-06 13:30:00,15.63,15.63,15.49,15.49,36000.0,9.7953,9.7953,9.7075,9.7075,36000.0
2008-10-06 13:40:00,15.49,15.55,15.33,15.35,52300.0,9.7075,9.7451,9.6073,9.6198,52300.0
2008-10-06 13:50:00,15.35,15.42,15.35,15.35,65300.0,9.6198,9.6637,9.6198,9.6198,65300.0
2008-10-06 14:00:00,15.37,15.42,15.29,15.38,79700.0,9.6323,9.6637,9.5822,9.6386,79700.0
2008-10-06 14:10:00,15.38,15.39,15.17,15.17,70000.0,9.6386,9.6449,9.507,9.507,70000.0
2008-10-06 14:20:00,15.16,15.23,15.06,15.16,122400.0,9.5007,9.5446,9.4381,9.5007,122400.0
2008-10-06 14:30:00,15.16,15.18,15.03,15.05,107200.0,9.5007,9.5133,9.4192,9.4318,107200.0
2008-10-06 14:40:00,15.04,15.1,14.95,15.06,135700.0,9.4255,9.4631,9.3691,9.4381,135700.0
2008-10-06 14:50:00,15.06,15.15,15.0,15.0,121800.0,9.4381,9.4945,9.4004,9.4004,121800.0
2008-10-06 15:00:00,15.0,15.09,14.84,15.07,111100.0,9.4004,9.4569,9.3002,9.4443,111100.0
2008-10-06 15:10:00,15.07,15.16,14.95,15.07,158200.0,9.4443,9.5007,9.3691,9.4443,158200.0
2008-10-06 15:20:00,15.06,15.21,14.98,15.11,176600.0,9.4381,9.5321,9.3879,9.4694,176600.0
2008-10-06 15:30:00,15.09,15.13,14.93,15.06,181400.0,9.4569,9.4819,9.3566,9.4381,181400.0
2008-10-06 15:40:00,15.03,15.34,15.02,15.1,292200.0,9.4192,9.6135,9.413,9.4631,292200.0
2008-10-06 15:50:00,15.09,15.8,15.04,15.65,470000.0,9.4569,9.9018,9.4255,9.8078,470000.0
2008-10-07 09:30:00,15.23,15.61,15.0,15.05,128400.0,9.5446,9.7827,9.4004,9.4318,128400.0
2008-10-07 09:40:00,15.1,15.15,14.98,15.06,60900.0,9.4631,9.4945,9.3879,9.4381,60900.0
2008-10-07 09:50:00,15.03,15.12,14.98,15.09,128900.0,9.4192,9.4757,9.3879,9.4569,128900.0
2008-10-07 10:00:00,15.09,15.1,14.93,15.05,112400.0,9.4569,9.4631,9.3566,9.4318,112400.0
2008-10-07 10:10:00,15.06,15.12,14.84,14.86,66100.0,9.4381,9.4757,9.3002,9.3127,66100.0
2008-10-07 10:20:00,14.85,15.01,14.81,15.0,63800.0,9.3064,9.4067,9.2814,9.4004,63800.0
2008-10-07 10:30:00,15.0,15.01,14.85,14.89,31300.0,9.4004,9.4067,9.3064,9.3315,31300.0
2008-10-07 10:40:00,14.9,14.94,14.83,14.92,30600.0,9.3378,9.3628,9.2939,9.3503,30600.0
2008-10-07 10:50:00,14.92,14.94,14.89,14.9,95300.0,9.3503,9.3628,9.3315,9.3378,95300.0
2008-10-07 11:00:00,14.9,14.93,14.85,14.93,66800.0,9.3378,9.3566,9.3064,9.3566,66800.0
2008-10-07 11:10:00,14.92,14.92,14.75,14.81,45700.0,9.3503,9.3503,9.2438,9.2814,45700.0
2008-10-07 11:20:00,14.8,14.89,14.75,14.82,62800.0,9.2751,9.3315,9.2438,9.2876,62800.0
2008-10-07 11:30:00,14.83,14.88,14.77,14.79,63400.0,9.2939,9.3252,9.2563,9.2688,63400.0
2008-10-07 11:40:00,14.79,14.82,14.7,14.8,52500.0,9.2688,9.2876,9.2124,9.2751,52500.0
2008-10-07 11:50:00,14.79,14.8,14.66,14.69,40600.0,9.2688,9.2751,9.1874,9.2062,40600.0
2008-10-07 12:00:00,14.7,14.71,14.62,14.68,33000.0,9.2124,9.2187,9.1623,9.1999,33000.0
2008-10-07 12:10:00,14.68,14.78,14.6,14.71,84400.0,9.1999,9.2626,9.1498,9.2187,84400.0
2008-10-07 12:20:00,14.72,14.77,14.5,14.53,79600.0,9.225,9.2563,9.0871,9.1059,79600.0
2008-10-07 12:30:00,14.52,14.65,14.52,14.55,90000.0,9.0996,9.1811,9.0996,9.1184,90000.0
2008-10-07 12:40:00,14.56,14.59,14.39,14.43,63300.0,9.1247,9.1435,9.0182,9.0432,63300.0
2008-10-07 12:50:00,14.42,14.63,14.4,14.56,69300.0,9.037,9.1686,9.0244,9.1247,69300.0
2008-10-07 13:00:00,14.56,14.65,14.53,14.61,71400.0,9.1247,9.1811,9.1059,9.156,71400.0
2008-10-07 13:10:00,14.62,14.66,14.55,14.6,69600.0,9.1623,9.1874,9.1184,9.1498,69600.0
2008-10-07 13:20:00,14.6,14.63,14.34,14.38,151800.0,9.1498,9.1686,8.9868,9.0119,151800.0
2008-10-07 13:30:00,14.38,14.5,14.36,14.49,134400.0,9.0119,9.0871,8.9994,9.0808,134400.0
2008-10-07 13:40:00,14.49,14.49,14.29,14.3,132000.0,9.0808,9.0808,8.9555,8.9618,132000.0
2008-10-07 13:50:00,14.29,14.31,14.1,14.16,201600.0,8.9555,8.968,8.8364,8.874,201600.0
2008-10-07 14:00:00,14.15,14.27,14.08,14.13,108100.0,8.8678,8.943,8.8239,8.8552,108100.0
2008-10-07 14:10:00,14.13,14.36,14.07,14.21,159500.0,8.8552,8.9994,8.8176,8.9054,159500.0
2008-10-07 14:20:00,14.21,14.45,14.2,14.41,142800.0,8.9054,9.0558,8.8991,9.0307,142800.0
2008-10-07 14:30:00,14.42,14.58,14.36,14.48,151500.0,9.037,9.1372,8.9994,9.0746,151500.0
2008-10-07 14:40:00,14.48,14.6,14.4,14.44,173300.0,9.0746,9.1498,9.0244,9.0495,173300.0
2008-10-07 14:50:00,14.43,14.52,14.36,14.37,75100.0,9.0432,9.0996,8.9994,9.0056,75100.0
2008-10-07 15:00:00,14.37,14.39,14.14,14.21,111200.0,9.0056,9.0182,8.8615,8.9054,111200.0
2008-10-07 15:10:00,14.21,14.35,14.12,14.14,125300.0,8.9054,8.9931,8.849,8.8615,125300.0
2008-10-07 15:20:00,14.14,14.2,14.03,14.12,115800.0,8.8615,8.8991,8.7926,8.849,115800.0
2008-10-07 15:30:00,14.12,14.23,14.09,14.18,101700.0,8.849,8.9179,8.8302,8.8866,101700.0
2008-10-07 15:40:00,14.15,14.15,13.78,13.78,212300.0,8.8678,8.8678,8.6359,8.6359,212300.0
2008-10-07 15:50:00,13.78,14.0,13.3,13.37,497700.0,8.6359,8.7738,8.3351,8.3789,497700.0
2008-10-08 09:30:00,13.15,14.27,13.0,14.18,457400.0,8.2411,8.943,8.1471,8.8866,457400.0
2008-10-08 09:40:00,14.18,15.15,14.14,14.8,337000.0,8.8866,9.4945,8.8615,9.2751,337000.0
2008-10-08 09:50:00,14.85,15.09,14.52,14.8,211800.0,9.3064,9.4569,9.0996,9.2751,211800.0
2008-10-08 10:00:00,14.8,14.99,14.41,14.46,94200.0,9.2751,9.3942,9.0307,9.062,94200.0
2008-10-08 10:10:00,14.46,14.82,14.0,14.0,159600.0,9.062,9.2876,8.7738,8.7738,159600.0
2008-10-08 10:20:00,13.99,14.32,13.99,14.09,205300.0,8.7675,8.9743,8.7675,8.8302,205300.0
2008-10-08 10:30:00,14.11,14.32,14.01,14.06,141200.0,8.8427,8.9743,8.78,8.8114,141200.0
2008-10-08 10:40:00,14.05,14.06,13.92,13.97,175500.0,8.8051,8.8114,8.7236,8.755,175500.0
2008-10-08 10:50:00,13.98,14.12,13.94,14.0,144100.0,8.7612,8.849,8.7362,8.7738,144100.0
2008-10-08 11:00:00,14.0,14.12,14.0,14.12,192700.0,8.7738,8.849,8.7738,8.849,192700.0
2008-10-08 11:10:00,14.12,14.34,14.1,14.3,124100.0,8.849,8.9868,8.8364,8.9618,124100.0
2008-10-08 11:20:00,14.3,14.59,14.27,14.4,453500.0,8.9618,9.1435,8.943,9.0244,453500.0
2008-10-08 11:30:00,14.42,14.46,14.24,14.32,78600.0,9.037,9.062,8.9242,8.9743,78600.0
2008-10-08 11:40:00,14.37,14.4,14.22,14.35,121700.0,9.0056,9.0244,8.9116,8.9931,121700.0
2008-10-08 11:50:00,14.37,14.37,14.0,14.35,132400.0,9.0056,9.0056,8.7738,8.9931,132400.0
2008-10-08 12:00:00,14.35,14.4,14.15,14.17,135400.0,8.9931,9.0244,8.8678,8.8803,135400.0
2008-10-08 12:10:00,14.16,14.32,14.1,14.27,112700.0,8.874,8.9743,8.8364,8.943,112700.0
2008-10-08 12:20:00,14.27,14.38,14.04,14.06,88500.0,8.943,9.0119,8.7988,8.8114,88500.0
2008-10-08 12:30:00,14.06,14.08,13.91,14.02,122100.0,8.8114,8.8239,8.7173,8.7863,122100.0
2008-10-08 12:40:00,14.04,14.14,14.0,14.04,90800.0,8.7988,8.8615,8.7738,8.7988,90800.0
2008-10-08 12:50:00,14.04,14.09,13.99,14.04,85700.0,8.7988,8.8302,8.7675,8.7988,85700.0
2008-10-08 13:00:00,14.03,14.31,14.03,14.25,174400.0,8.7926,8.968,8.7926,8.9304,174400.0
2008-10-08 13:10:00,14.25,14.36,14.19,14.35,108600.0,8.9304,8.9994,8.8928,8.9931,108600.0
2008-10-08 13:20:00,14.33,14.38,14.09,14.09,57300.0,8.9806,9.0119,8.8302,8.8302,57300.0
2008-10-08 13:30:00,14.06,14.41,14.02,14.38,93100.0,8.8114,9.0307,8.7863,9.0119,93100.0
2008-10-08 13:40:00,14.37,14.44,14.25,14.29,99100.0,9.0056,9.0495,8.9304,8.9555,99100.0
2008-10-08 13:50:00,14.32,14.56,14.23,14.53,93400.0,8.9743,9.1247,8.9179,9.1059,93400.0
2008-10-08 14:00:00,14.54,14.55,14.46,14.5,115900.0,9.1122,9.1184,9.062,9.0871,115900.0
2008-10-08 14:10:00,14.48,14.48,14.33,14.34,59300.0,9.0746,9.0746,8.9806,8.9868,59300.0
2008-10-08 14:20:00,14.35,14.55,14.34,14.45,124100.0,8.9931,9.1184,8.9868,9.0558,124100.0
2008-10-08 14:30:00,14.44,14.51,14.41,14.42,87100.0,9.0495,9.0934,9.0307,9.037,87100.0
2008-10-08 14:40:00,14.42,14.43,14.2,14.37,80400.0,9.037,9.0432,8.8991,9.0056,80400.0
2008-10-08 14:50:00,14.36,14.5,14.24,14.38,116400.0,8.9994,9.0871,8.9242,9.0119,116400.0
2008-10-08 15:00:00,14.36,14.39,13.99,14.34,132300.0,8.9994,9.0182,8.7675,8.9868,132300.0
2008-10-08 15:10:00,14.34,14.34,14.06,14.27,77600.0,8.9868,8.9868,8.8114,8.943,77600.0
2008-10-08 15:20:00,14.3,14.34,14.0,14.0,100500.0,8.9618,8.9868,8.7738,8.7738,100500.0
2008-10-08 15:30:00,14.0,14.16,13.99,14.0,97700.0,8.7738,8.874,8.7675,8.7738,97700.0
2008-10-08 15:40:00,14.01,14.2,13.93,14.06,151700.0,8.78,8.8991,8.7299,8.8114,151700.0
2008-10-08 15:50:00,14.06,14.09,13.78,13.8,265700.0,8.8114,8.8302,8.6359,8.6484,265700.0
2008-10-09 09:30:00,13.85,13.94,13.56,13.85,162700.0,8.6797,8.7362,8.498,8.6797,162700.0
2008-10-09 09:40:00,13.85,14.12,13.84,13.88,130000.0,8.6797,8.849,8.6735,8.6985,130000.0
2008-10-09 09:50:00,13.88,13.93,13.64,13.7,153200.0,8.6985,8.7299,8.5481,8.5857,153200.0
2008-10-09 10:00:00,13.7,13.71,13.61,13.68,257600.0,8.5857,8.592,8.5293,8.5732,257600.0
2008-10-09 10:10:00,13.68,13.7,13.54,13.57,284400.0,8.5732,8.5857,8.4855,8.5043,284400.0
2008-10-09 10:20:00,13.58,13.59,13.18,13.18,185700.0,8.5105,8.5168,8.2599,8.2599,185700.0
2008-10-09 10:30:00,13.18,13.41,13.13,13.37,200500.0,8.2599,8.404,8.2285,8.3789,200500.0
2008-10-09 10:40:00,13.36,13.43,13.2,13.35,168000.0,8.3727,8.4165,8.2724,8.3664,168000.0
2008-10-09 10:50:00,13.35,13.38,13.13,13.18,149400.0,8.3664,8.3852,8.2285,8.2599,149400.0
2008-10-09 11:00:00,13.17,13.22,12.92,13.19,178300.0,8.2536,8.2849,8.0969,8.2661,178300.0
2008-10-09 11:10:00,13.18,13.58,13.17,13.5,219900.0,8.2599,8.5105,8.2536,8.4604,219900.0
2008-10-09 11:20:00,13.5,13.6,13.46,13.59,157400.0,8.4604,8.5231,8.4353,8.5168,157400.0
2008-10-09 11:30:00,13.59,13.89,13.59,13.73,245200.0,8.5168,8.7048,8.5168,8.6045,245200.0
2008-10-09 11:40:00,13.74,13.93,13.73,13.76,254200.0,8.6108,8.7299,8.6045,8.6233,254200.0
2008-10-09 11:50:00,13.79,13.88,13.62,13.62,169600.0,8.6421,8.6985,8.5356,8.5356,169600.0
2008-10-09 12:00:00,13.63,13.68,13.46,13.49,172100.0,8.5419,8.5732,8.4353,8.4541,172100.0
2008-10-09 12:10:00,13.49,13.65,13.47,13.51,130600.0,8.4541,8.5544,8.4416,8.4667,130600.0
2008-10-09 12:20:00,13.51,13.58,13.44,13.44,73800.0,8.4667,8.5105,8.4228,8.4228,73800.0
2008-10-09 12:30:00,13.45,13.67,13.45,13.64,150900.0,8.4291,8.5669,8.4291,8.5481,150900.0
2008-10-09 12:40:00,13.63,13.69,13.51,13.53,117300.0,8.5419,8.5795,8.4667,8.4792,117300.0
2008-10-09 12:50:00,13.52,13.66,13.49,13.66,129900.0,8.4729,8.5607,8.4541,8.5607,129900.0
2008-10-09 13:00:00,13.66,13.76,13.64,13.75,109200.0,8.5607,8.6233,8.5481,8.6171,109200.0
2008-10-09 13:10:00,13.75,13.94,13.74,13.89,200700.0,8.6171,8.7362,8.6108,8.7048,200700.0
2008-10-09 13:20:00,13.88,13.97,13.71,13.92,210600.0,8.6985,8.755,8.592,8.7236,210600.0
2008-10-09 13:30:00,13.93,14.17,13.92,14.1,271100.0,8.7299,8.8803,8.7236,8.8364,271100.0
2008-10-09 13:40:00,14.11,14.11,14.03,14.04,124400.0,8.8427,8.8427,8.7926,8.7988,124400.0
2008-10-09 13:50:00,14.04,14.07,13.92,13.95,117300.0,8.7988,8.8176,8.7236,8.7424,117300.0
2008-10-09 14:00:00,13.94,14.01,13.82,13.88,95500.0,8.7362,8.78,8.6609,8.6985,95500.0
2008-10-09 14:10:00,13.91,13.91,13.7,13.72,107000.0,8.7173,8.7173,8.5857,8.5983,107000.0
2008-10-09 14:20:00,13.72,13.73,13.63,13.63,113200.0,8.5983,8.6045,8.5419,8.5419,113200.0
2008-10-09 14:30:00,13.64,13.74,13.62,13.68,125600.0,8.5481,8.6108,8.5356,8.5732,125600.0
2008-10-09 14:40:00,13.68,13.78,13.65,13.66,162800.0,8.5732,8.6359,8.5544,8.5607,162800.0
2008-10-09 14:50:00,13.66,13.77,13.59,13.6,176500.0,8.5607,8.6296,8.5168,8.5231,176500.0
2008-10-09 15:00:00,13.6,13.64,13.42,13.46,252500.0,8.5231,8.5481,8.4103,8.4353,252500.0
2008-10-09 15:10:00,13.49,13.5,13.32,13.33,190600.0,8.4541,8.4604,8.3476,8.3539,190600.0
2008-10-09 15:20:00,13.32,13.48,13.27,13.39,233600.0,8.3476,8.4479,8.3163,8.3915,233600.0
2008-10-09 15:30:00,13.4,13.47,13.24,13.26,225900.0,8.3977,8.4416,8.2975,8.31,225900.0
2008-10-09 15:40:00,13.25,13.35,13.15,13.22,763700.0,8.3037,8.3664,8.2411,8.2849,763700.0
2008-10-09 15:50:00,13.21,13.35,12.98,13.13,734300.0,8.2787,8.3664,8.1345,8.2285,734300.0
2008-10-10 09:30:00,12.75,16.25,10.59,11.76,674700.0,7.9904,10.1838,6.6367,7.37,674700.0
2008-10-10 09:40:00,11.75,12.3,11.3,11.34,543800.0,7.3637,7.7084,7.0817,7.1067,543800.0
2008-10-10 09:50:00,11.34,12.02,10.65,11.22,432500.0,7.1067,7.5329,6.6743,7.0315,432500.0
2008-10-10 10:00:00,11.19,11.77,11.1,11.47,373000.0,7.0127,7.3762,6.9563,7.1882,373000.0
2008-10-10 10:10:00,11.35,11.53,11.0,11.24,229500.0,7.113,7.2258,6.8937,7.0441,229500.0
2008-10-10 10:20:00,11.23,11.48,11.09,11.35,187000.0,7.0378,7.1945,6.9501,7.113,187000.0
2008-10-10 10:30:00,11.39,11.43,11.05,11.28,268900.0,7.1381,7.1631,6.925,7.0691,268900.0
2008-10-10 10:40:00,11.26,11.43,11.1,11.39,254600.0,7.0566,7.1631,6.9563,7.1381,254600.0
2008-10-10 10:50:00,11.39,11.56,11.33,11.5,183300.0,7.1381,7.2446,7.1005,7.207,183300.0
2008-10-10 11:00:00,11.51,11.66,11.3,11.38,275900.0,7.2133,7.3073,7.0817,7.1318,275900.0
2008-10-10 11:10:00,11.4,11.56,11.29,11.39,184800.0,7.1443,7.2446,7.0754,7.1381,184800.0
2008-10-10 11:20:00,11.39,11.45,11.3,11.33,133000.0,7.1381,7.1757,7.0817,7.1005,133000.0
2008-10-10 11:30:00,11.32,11.48,11.26,11.42,216700.0,7.0942,7.1945,7.0566,7.1569,216700.0
2008-10-10 11:40:00,11.42,11.51,11.36,11.37,350000.0,7.1569,7.2133,7.1193,7.1255,350000.0
2008-10-10 11:50:00,11.37,11.46,11.14,11.3,339800.0,7.1255,7.1819,6.9814,7.0817,339800.0
2008-10-10 12:00:00,11.29,11.53,11.22,11.32,558400.0,7.0754,7.2258,7.0315,7.0942,558400.0
2008-10-10 12:10:00,11.32,11.57,11.32,11.49,273800.0,7.0942,7.2509,7.0942,7.2007,273800.0
2008-10-10 12:20:00,11.47,11.64,11.45,11.48,123300.0,7.1882,7.2947,7.1757,7.1945,123300.0
2008-10-10 12:30:00,11.49,11.53,11.37,11.48,187200.0,7.2007,7.2258,7.1255,7.1945,187200.0
2008-10-10 12:40:00,11.48,11.55,11.45,11.51,272400.0,7.1945,7.2383,7.1757,7.2133,272400.0
2008-10-10 12:50:00,11.51,11.61,11.39,11.59,219200.0,7.2133,7.2759,7.1381,7.2634,219200.0
2008-10-10 13:00:00,11.58,11.58,11.4,11.5,173200.0,7.2571,7.2571,7.1443,7.207,173200.0
2008-10-10 13:10:00,11.52,11.58,11.45,11.54,287500.0,7.2195,7.2571,7.1757,7.2321,287500.0
2008-10-10 13:20:00,11.55,11.64,11.5,11.53,132200.0,7.2383,7.2947,7.207,7.2258,132200.0
2008-10-10 13:30:00,11.54,11.55,11.45,11.51,213700.0,7.2321,7.2383,7.1757,7.2133,213700.0
2008-10-10 13:40:00,11.51,11.54,11.44,11.48,213100.0,7.2133,7.2321,7.1694,7.1945,213100.0
2008-10-10 13:50:00,11.48,11.58,11.45,11.55,285400.0,7.1945,7.2571,7.1757,7.2383,285400.0
2008-10-10 14:00:00,11.54,11.91,11.5,11.69,226700.0,7.2321,7.464,7.207,7.3261,226700.0
2008-10-10 14:10:00,11.69,11.7,11.5,11.51,210600.0,7.3261,7.3323,7.207,7.2133,210600.0
2008-10-10 14:20:00,11.53,11.69,11.35,11.52,186400.0,7.2258,7.3261,7.113,7.2195,186400.0
2008-10-10 14:30:00,11.53,11.7,11.46,11.56,233400.0,7.2258,7.3323,7.1819,7.2446,233400.0
2008-10-10 14:40:00,11.56,11.7,11.53,11.6,172100.0,7.2446,7.3323,7.2258,7.2697,172100.0
2008-10-10 14:50:00,11.6,11.69,11.6,11.63,218200.0,7.2697,7.3261,7.2697,7.2885,218200.0
2008-10-10 15:00:00,11.64,12.12,11.6,11.85,369500.0,7.2947,7.5956,7.2697,7.4264,369500.0
2008-10-10 15:10:00,11.82,12.77,11.78,12.62,375100.0,7.4076,8.0029,7.3825,7.9089,375100.0
2008-10-10 15:20:00,12.62,12.75,12.23,12.44,378400.0,7.9089,7.9904,7.6645,7.7961,378400.0
2008-10-10 15:30:00,12.43,12.85,12.37,12.45,402400.0,7.7898,8.0531,7.7522,7.8024,402400.0
2008-10-10 15:40:00,12.45,12.5,12.1,12.4,323900.0,7.8024,7.8337,7.583,7.771,323900.0
2008-10-10 15:50:00,12.4,12.87,12.23,12.84,556400.0,7.771,8.0656,7.6645,8.0468,556400.0
2008-10-13 09:30:00,14.88,14.88,13.25,14.03,366900.0,9.3252,9.3252,8.3037,8.7926,366900.0
2008-10-13 09:40:00,14.03,14.17,13.92,14.0,243000.0,8.7926,8.8803,8.7236,8.7738,243000.0
2008-10-13 09:50:00,14.05,14.15,13.98,14.1,144800.0,8.8051,8.8678,8.7612,8.8364,144800.0
2008-10-13 10:00:00,14.13,14.13,13.95,14.0,99200.0,8.8552,8.8552,8.7424,8.7738,99200.0
2008-10-13 10:10:00,14.02,14.11,13.98,14.08,152100.0,8.7863,8.8427,8.7612,8.8239,152100.0
2008-10-13 10:20:00,14.07,14.27,14.05,14.19,131700.0,8.8176,8.943,8.8051,8.8928,131700.0
2008-10-13 10:30:00,14.19,14.27,14.06,14.1,94200.0,8.8928,8.943,8.8114,8.8364,94200.0
2008-10-13 10:40:00,14.1,14.1,13.99,14.03,133900.0,8.8364,8.8364,8.7675,8.7926,133900.0
2008-10-13 10:50:00,14.03,14.05,13.93,14.0,152800.0,8.7926,8.8051,8.7299,8.7738,152800.0
2008-10-13 11:00:00,13.99,14.07,13.98,14.04,87700.0,8.7675,8.8176,8.7612,8.7988,87700.0
2008-10-13 11:10:00,14.03,14.05,14.0,14.01,33300.0,8.7926,8.8051,8.7738,8.78,33300.0
2008-10-13 11:20:00,14.0,14.03,14.0,14.01,73200.0,8.7738,8.7926,8.7738,8.78,73200.0
2008-10-13 11:30:00,14.01,14.04,14.0,14.01,123800.0,8.78,8.7988,8.7738,8.78,123800.0
2008-10-13 11:40:00,14.01,14.02,14.0,14.0,41500.0,8.78,8.7863,8.7738,8.7738,41500.0
2008-10-13 11:50:00,14.0,14.03,14.0,14.03,79000.0,8.7738,8.7926,8.7738,8.7926,79000.0
2008-10-13 12:00:00,14.03,14.08,14.0,14.08,74700.0,8.7926,8.8239,8.7738,8.8239,74700.0
2008-10-13 12:10:00,14.08,14.18,14.07,14.16,64600.0,8.8239,8.8866,8.8176,8.874,64600.0
2008-10-13 12:20:00,14.16,14.18,14.1,14.16,99500.0,8.874,8.8866,8.8364,8.874,99500.0
2008-10-13 12:30:00,14.16,14.2,14.13,14.17,47600.0,8.874,8.8991,8.8552,8.8803,47600.0
2008-10-13 12:40:00,14.17,14.18,14.12,14.13,51800.0,8.8803,8.8866,8.849,8.8552,51800.0
2008-10-13 12:50:00,14.13,14.14,14.04,14.05,83000.0,8.8552,8.8615,8.7988,8.8051,83000.0
2008-10-13 13:00:00,14.05,14.09,14.05,14.06,32100.0,8.8051,8.8302,8.8051,8.8114,32100.0
2008-10-13 13:10:00,14.05,14.08,14.05,14.05,29900.0,8.8051,8.8239,8.8051,8.8051,29900.0
2008-10-13 13:20:00,14.05,14.07,14.04,14.05,38100.0,8.8051,8.8176,8.7988,8.8051,38100.0
2008-10-13 13:30:00,14.06,14.06,14.01,14.01,17500.0,8.8114,8.8114,8.78,8.78,17500.0
2008-10-13 13:40:00,14.01,14.02,13.98,13.98,118800.0,8.78,8.7863,8.7612,8.7612,118800.0
2008-10-13 13:50:00,13.98,14.03,13.96,13.97,42200.0,8.7612,8.7926,8.7487,8.755,42200.0
2008-10-13 14:00:00,13.97,13.98,13.92,13.92,70000.0,8.755,8.7612,8.7236,8.7236,70000.0
2008-10-13 14:10:00,13.92,13.93,13.9,13.92,35200.0,8.7236,8.7299,8.7111,8.7236,35200.0
2008-10-13 14:20:00,13.92,13.93,13.8,13.82,94000.0,8.7236,8.7299,8.6484,8.6609,94000.0
2008-10-13 14:30:00,13.82,13.86,13.8,13.84,43000.0,8.6609,8.686,8.6484,8.6735,43000.0
2008-10-13 14:40:00,13.84,13.97,13.83,13.96,79900.0,8.6735,8.755,8.6672,8.7487,79900.0
2008-10-13 14:50:00,13.96,14.02,13.86,13.94,64500.0,8.7487,8.7863,8.686,8.7362,64500.0
2008-10-13 15:00:00,13.94,14.09,13.94,14.03,99000.0,8.7362,8.8302,8.7362,8.7926,99000.0
2008-10-13 15:10:00,14.03,14.08,13.98,14.03,122300.0,8.7926,8.8239,8.7612,8.7926,122300.0
2008-10-13 15:20:00,14.03,14.15,13.99,14.08,159500.0,8.7926,8.8678,8.7675,8.8239,159500.0
2008-10-13 15:30:00,14.08,14.22,13.99,14.19,144500.0,8.8239,8.9116,8.7675,8.8928,144500.0
2008-10-13 15:40:00,14.2,14.45,14.2,14.41,375700.0,8.8991,9.0558,8.8991,9.0307,375700.0
2008-10-13 15:50:00,14.43,15.49,14.42,15.27,1026500.0,9.0432,9.7075,9.037,9.5697,1026500.0
2008-10-14 09:30:00,15.48,16.62,15.09,15.4,351000.0,9.7013,10.4157,9.4569,9.6511,351000.0
2008-10-14 09:40:00,15.41,15.58,15.3,15.55,248900.0,9.6574,9.7639,9.5885,9.7451,248900.0
2008-10-14 09:50:00,15.53,15.6,15.35,15.39,241900.0,9.7326,9.7765,9.6198,9.6449,241900.0
2008-10-14 10:00:00,15.39,15.61,15.29,15.39,297100.0,9.6449,9.7827,9.5822,9.6449,297100.0
2008-10-14 10:10:00,15.38,15.48,15.21,15.38,257900.0,9.6386,9.7013,9.5321,9.6386,257900.0
2008-10-14 10:20:00,15.39,15.5,15.33,15.39,220200.0,9.6449,9.7138,9.6073,9.6449,220200.0
2008-10-14 10:30:00,15.4,15.43,15.13,15.18,217000.0,9.6511,9.6699,9.4819,9.5133,217000.0
2008-10-14 10:40:00,15.17,15.2,14.89,14.91,278000.0,9.507,9.5258,9.3315,9.344,278000.0
2008-10-14 10:50:00,14.91,15.13,14.9,15.02,259000.0,9.344,9.4819,9.3378,9.413,259000.0
2008-10-14 11:00:00,15.01,15.12,14.96,14.99,128000.0,9.4067,9.4757,9.3754,9.3942,128000.0
2008-10-14 11:10:00,14.99,15.03,14.87,15.0,142100.0,9.3942,9.4192,9.319,9.4004,142100.0
2008-10-14 11:20:00,15.01,15.29,14.95,15.26,68900.0,9.4067,9.5822,9.3691,9.5634,68900.0
2008-10-14 11:30:00,15.24,15.4,15.24,15.27,129800.0,9.5509,9.6511,9.5509,9.5697,129800.0
2008-10-14 11:40:00,15.27,15.33,15.22,15.29,111600.0,9.5697,9.6073,9.5383,9.5822,111600.0
2008-10-14 11:50:00,15.3,15.3,15.22,15.28,65100.0,9.5885,9.5885,9.5383,9.5759,65100.0
2008-10-14 12:00:00,15.28,15.3,15.2,15.3,154100.0,9.5759,9.5885,9.5258,9.5885,154100.0
2008-10-14 12:10:00,15.29,15.35,15.27,15.31,80900.0,9.5822,9.6198,9.5697,9.5947,80900.0
2008-10-14 12:20:00,15.32,15.42,15.31,15.4,42000.0,9.601,9.6637,9.5947,9.6511,42000.0
2008-10-14 12:30:00,15.4,15.52,15.39,15.52,67700.0,9.6511,9.7263,9.6449,9.7263,67700.0
2008-10-14 12:40:00,15.51,15.55,15.48,15.5,109100.0,9.7201,9.7451,9.7013,9.7138,109100.0
2008-10-14 12:50:00,15.5,15.52,15.43,15.49,98500.0,9.7138,9.7263,9.6699,9.7075,98500.0
2008-10-14 13:00:00,15.49,15.5,15.46,15.47,78100.0,9.7075,9.7138,9.6887,9.695,78100.0
2008-10-14 13:10:00,15.48,15.49,15.41,15.45,79800.0,9.7013,9.7075,9.6574,9.6825,79800.0
2008-10-14 13:20:00,15.45,15.48,15.45,15.47,54900.0,9.6825,9.7013,9.6825,9.695,54900.0
2008-10-14 13:30:00,15.47,15.51,15.4,15.41,122100.0,9.695,9.7201,9.6511,9.6574,122100.0
2008-10-14 13:40:00,15.39,15.44,15.29,15.29,136800.0,9.6449,9.6762,9.5822,9.5822,136800.0
2008-10-14 13:50:00,15.29,15.35,15.18,15.23,137200.0,9.5822,9.6198,9.5133,9.5446,137200.0
2008-10-14 14:00:00,15.23,15.27,15.15,15.2,207300.0,9.5446,9.5697,9.4945,9.5258,207300.0
2008-10-14 14:10:00,15.22,15.28,15.05,15.09,202000.0,9.5383,9.5759,9.4318,9.4569,202000.0
2008-10-14 14:20:00,15.09,15.24,14.99,15.22,176200.0,9.4569,9.5509,9.3942,9.5383,176200.0
2008-10-14 14:30:00,15.24,15.26,15.13,15.15,148400.0,9.5509,9.5634,9.4819,9.4945,148400.0
2008-10-14 14:40:00,15.16,15.17,14.91,14.94,232200.0,9.5007,9.507,9.344,9.3628,232200.0
2008-10-14 14:50:00,14.95,14.98,14.82,14.9,142700.0,9.3691,9.3879,9.2876,9.3378,142700.0
2008-10-14 15:00:00,14.91,15.04,14.87,15.0,181300.0,9.344,9.4255,9.319,9.4004,181300.0
2008-10-14 15:10:00,15.0,15.07,14.97,15.02,244500.0,9.4004,9.4443,9.3816,9.413,244500.0
2008-10-14 15:20:00,15.02,15.1,14.96,15.08,183100.0,9.413,9.4631,9.3754,9.4506,183100.0
2008-10-14 15:30:00,15.09,15.23,15.02,15.07,312900.0,9.4569,9.5446,9.413,9.4443,312900.0
2008-10-14 15:40:00,15.02,15.43,15.02,15.34,432400.0,9.413,9.6699,9.413,9.6135,432400.0
2008-10-14 15:50:00,15.34,15.46,15.18,15.26,526800.0,9.6135,9.6887,9.5133,9.5634,526800.0
2008-10-15 09:30:00,14.87,14.87,14.36,14.55,150700.0,9.319,9.319,8.9994,9.1184,150700.0
2008-10-15 09:40:00,14.55,14.69,14.46,14.59,100500.0,9.1184,9.2062,9.062,9.1435,100500.0
2008-10-15 09:50:00,14.59,14.71,14.52,14.68,96800.0,9.1435,9.2187,9.0996,9.1999,96800.0
2008-10-15 10:00:00,14.65,14.7,14.46,14.58,84200.0,9.1811,9.2124,9.062,9.1372,84200.0
2008-10-15 10:10:00,14.58,14.76,14.54,14.66,48800.0,9.1372,9.25,9.1122,9.1874,48800.0
2008-10-15 10:20:00,14.66,14.77,14.62,14.7,39800.0,9.1874,9.2563,9.1623,9.2124,39800.0
2008-10-15 10:30:00,14.72,14.87,14.68,14.86,36200.0,9.225,9.319,9.1999,9.3127,36200.0
2008-10-15 10:40:00,14.87,14.98,14.75,14.75,95100.0,9.319,9.3879,9.2438,9.2438,95100.0
2008-10-15 10:50:00,14.73,14.78,14.68,14.69,46200.0,9.2312,9.2626,9.1999,9.2062,46200.0
2008-10-15 11:00:00,14.68,14.73,14.63,14.7,51500.0,9.1999,9.2312,9.1686,9.2124,51500.0
2008-10-15 11:10:00,14.69,14.77,14.68,14.76,40300.0,9.2062,9.2563,9.1999,9.25,40300.0
2008-10-15 11:20:00,14.76,14.76,14.64,14.65,72300.0,9.25,9.25,9.1748,9.1811,72300.0
2008-10-15 11:30:00,14.65,14.68,14.6,14.64,48200.0,9.1811,9.1999,9.1498,9.1748,48200.0
2008-10-15 11:40:00,14.64,14.67,14.6,14.64,47900.0,9.1748,9.1936,9.1498,9.1748,47900.0
2008-10-15 11:50:00,14.63,14.68,14.61,14.66,25600.0,9.1686,9.1999,9.156,9.1874,25600.0
2008-10-15 12:00:00,14.65,14.67,14.64,14.65,21900.0,9.1811,9.1936,9.1748,9.1811,21900.0
2008-10-15 12:10:00,14.64,14.66,14.57,14.6,37400.0,9.1748,9.1874,9.131,9.1498,37400.0
2008-10-15 12:20:00,14.61,14.64,14.56,14.61,71300.0,9.156,9.1748,9.1247,9.156,71300.0
2008-10-15 12:30:00,14.61,14.69,14.57,14.69,43900.0,9.156,9.2062,9.131,9.2062,43900.0
2008-10-15 12:40:00,14.69,14.78,14.69,14.73,64500.0,9.2062,9.2626,9.2062,9.2312,64500.0
2008-10-15 12:50:00,14.71,14.73,14.66,14.66,53500.0,9.2187,9.2312,9.1874,9.1874,53500.0
2008-10-15 13:00:00,14.64,14.65,14.6,14.61,43400.0,9.1748,9.1811,9.1498,9.156,43400.0
2008-10-15 13:10:00,14.61,14.62,14.45,14.45,54100.0,9.156,9.1623,9.0558,9.0558,54100.0
2008-10-15 13:20:00,14.45,14.5,14.41,14.48,51700.0,9.0558,9.0871,9.0307,9.0746,51700.0
2008-10-15 13:30:00,14.48,14.5,14.24,14.27,73800.0,9.0746,9.0871,8.9242,8.943,73800.0
2008-10-15 13:40:00,14.27,14.32,14.25,14.32,67500.0,8.943,8.9743,8.9304,8.9743,67500.0
2008-10-15 13:50:00,14.31,14.36,14.26,14.27,76100.0,8.968,8.9994,8.9367,8.943,76100.0
2008-10-15 14:00:00,14.27,14.28,14.17,14.19,57100.0,8.943,8.9492,8.8803,8.8928,57100.0
2008-10-15 14:10:00,14.19,14.2,14.14,14.15,82000.0,8.8928,8.8991,8.8615,8.8678,82000.0
2008-10-15 14:20:00,14.18,14.32,14.17,14.29,67700.0,8.8866,8.9743,8.8803,8.9555,67700.0
2008-10-15 14:30:00,14.3,14.34,14.25,14.25,56000.0,8.9618,8.9868,8.9304,8.9304,56000.0
2008-10-15 14:40:00,14.26,14.4,14.26,14.39,45300.0,8.9367,9.0244,8.9367,9.0182,45300.0
2008-10-15 14:50:00,14.39,14.39,14.25,14.27,99000.0,9.0182,9.0182,8.9304,8.943,99000.0
2008-10-15 15:00:00,14.27,14.46,14.18,14.42,119100.0,8.943,9.062,8.8866,9.037,119100.0
2008-10-15 15:10:00,14.43,14.47,14.24,14.29,124500.0,9.0432,9.0683,8.9242,8.9555,124500.0
2008-10-15 15:20:00,14.29,14.36,14.19,14.22,102100.0,8.9555,8.9994,8.8928,8.9116,102100.0
2008-10-15 15:30:00,14.22,14.22,14.1,14.13,139500.0,8.9116,8.9116,8.8364,8.8552,139500.0
2008-10-15 15:40:00,14.13,14.14,13.95,13.96,267100.0,8.8552,8.8615,8.7424,8.7487,267100.0
2008-10-15 15:50:00,13.97,13.99,13.25,13.26,591900.0,8.755,8.7675,8.3037,8.31,591900.0
2008-10-16 09:30:00,13.61,13.61,12.8,13.13,195400.0,8.5293,8.5293,8.0217,8.2285,195400.0
2008-10-16 09:40:00,13.13,13.4,13.07,13.21,196800.0,8.2285,8.3977,8.1909,8.2787,196800.0
2008-10-16 09:50:00,13.21,13.25,12.82,12.95,124100.0,8.2787,8.3037,8.0342,8.1157,124100.0
2008-10-16 10:00:00,12.94,12.96,12.63,12.64,189500.0,8.1095,8.122,7.9152,7.9214,189500.0
2008-10-16 10:10:00,12.65,12.76,12.39,12.42,221600.0,7.9277,7.9966,7.7648,7.7836,221600.0
2008-10-16 10:20:00,12.42,12.59,12.42,12.44,145600.0,7.7836,7.8901,7.7836,7.7961,145600.0
2008-10-16 10:30:00,12.44,12.46,12.31,12.39,99100.0,7.7961,7.8086,7.7146,7.7648,99100.0
2008-10-16 10:40:00,12.38,12.52,12.35,12.51,112200.0,7.7585,7.8462,7.7397,7.84,112200.0
2008-10-16 10:50:00,12.51,12.54,12.2,12.23,131000.0,7.84,7.8588,7.6457,7.6645,131000.0
2008-10-16 11:00:00,12.23,12.3,12.2,12.2,147000.0,7.6645,7.7084,7.6457,7.6457,147000.0
2008-10-16 11:10:00,12.21,12.26,12.03,12.2,117700.0,7.652,7.6833,7.5392,7.6457,117700.0
2008-10-16 11:20:00,12.2,12.31,12.18,12.24,83400.0,7.6457,7.7146,7.6332,7.6708,83400.0
2008-10-16 11:30:00,12.21,12.36,12.21,12.28,115500.0,7.652,7.746,7.652,7.6958,115500.0
2008-10-16 11:40:00,12.26,12.42,12.26,12.38,126400.0,7.6833,7.7836,7.6833,7.7585,126400.0
2008-10-16 11:50:00,12.37,12.44,12.31,12.37,119000.0,7.7522,7.7961,7.7146,7.7522,119000.0
2008-10-16 12:00:00,12.37,12.38,12.21,12.3,65200.0,7.7522,7.7585,7.652,7.7084,65200.0
2008-10-16 12:10:00,12.3,12.61,12.29,12.41,111700.0,7.7084,7.9026,7.7021,7.7773,111700.0
2008-10-16 12:20:00,12.41,12.66,12.41,12.5,94500.0,7.7773,7.934,7.7773,7.8337,94500.0
2008-10-16 12:30:00,12.49,12.56,12.41,12.56,85100.0,7.8274,7.8713,7.7773,7.8713,85100.0
2008-10-16 12:40:00,12.55,12.58,12.43,12.49,102400.0,7.865,7.8838,7.7898,7.8274,102400.0
2008-10-16 12:50:00,12.5,12.51,12.31,12.36,184400.0,7.8337,7.84,7.7146,7.746,184400.0
2008-10-16 13:00:00,12.34,12.4,12.3,12.32,151100.0,7.7334,7.771,7.7084,7.7209,151100.0
2008-10-16 13:10:00,12.34,12.53,12.32,12.49,123100.0,7.7334,7.8525,7.7209,7.8274,123100.0
2008-10-16 13:20:00,12.48,12.55,12.43,12.44,82300.0,7.8212,7.865,7.7898,7.7961,82300.0
2008-10-16 13:30:00,12.46,12.46,12.3,12.32,87600.0,7.8086,7.8086,7.7084,7.7209,87600.0
2008-10-16 13:40:00,12.32,12.36,12.25,12.27,95800.0,7.7209,7.746,7.677,7.6896,95800.0
2008-10-16 13:50:00,12.28,12.56,12.26,12.48,109400.0,7.6958,7.8713,7.6833,7.8212,109400.0
2008-10-16 14:00:00,12.49,12.52,12.36,12.37,103300.0,7.8274,7.8462,7.746,7.7522,103300.0
2008-10-16 14:10:00,12.37,12.42,12.3,12.32,80800.0,7.7522,7.7836,7.7084,7.7209,80800.0
2008-10-16 14:20:00,12.31,12.35,12.21,12.24,108300.0,7.7146,7.7397,7.652,7.6708,108300.0
2008-10-16 14:30:00,12.26,12.32,12.18,12.32,96300.0,7.6833,7.7209,7.6332,7.7209,96300.0
2008-10-16 14:40:00,12.32,12.44,12.24,12.42,130700.0,7.7209,7.7961,7.6708,7.7836,130700.0
2008-10-16 14:50:00,12.41,12.43,12.32,12.37,162900.0,7.7773,7.7898,7.7209,7.7522,162900.0
2008-10-16 15:00:00,12.36,12.59,12.31,12.59,217500.0,7.746,7.8901,7.7146,7.8901,217500.0
2008-10-16 15:10:00,12.59,12.84,12.55,12.8,278200.0,7.8901,8.0468,7.865,8.0217,278200.0
2008-10-16 15:20:00,12.79,12.9,12.75,12.89,197400.0,8.0154,8.0844,7.9904,8.0781,197400.0
2008-10-16 15:30:00,12.9,12.95,12.7,12.82,194200.0,8.0844,8.1157,7.959,8.0342,194200.0
2008-10-16 15:40:00,12.83,13.16,12.82,13.15,255300.0,8.0405,8.2473,8.0342,8.2411,255300.0
2008-10-16 15:50:00,13.15,13.34,13.04,13.26,427800.0,8.2411,8.3601,8.1721,8.31,427800.0
2008-10-17 09:30:00,12.01,13.54,12.01,13.3,608300.0,7.5266,8.4855,7.5266,8.3351,608300.0
2008-10-17 09:40:00,13.29,13.57,13.29,13.51,113600.0,8.3288,8.5043,8.3288,8.4667,113600.0
2008-10-17 09:50:00,13.52,13.67,13.49,13.67,135000.0,8.4729,8.5669,8.4541,8.5669,135000.0
2008-10-17 10:00:00,13.67,13.71,13.58,13.69,119900.0,8.5669,8.592,8.5105,8.5795,119900.0
2008-10-17 10:10:00,13.69,13.89,13.67,13.84,148500.0,8.5795,8.7048,8.5669,8.6735,148500.0
2008-10-17 10:20:00,13.84,13.84,13.73,13.78,81200.0,8.6735,8.6735,8.6045,8.6359,81200.0
2008-10-17 10:30:00,13.78,13.83,13.7,13.78,94500.0,8.6359,8.6672,8.5857,8.6359,94500.0
2008-10-17 10:40:00,13.8,13.94,13.78,13.93,121600.0,8.6484,8.7362,8.6359,8.7299,121600.0
2008-10-17 10:50:00,13.93,13.93,13.67,13.7,310700.0,8.7299,8.7299,8.5669,8.5857,310700.0
2008-10-17 11:00:00,13.7,13.82,13.69,13.76,77600.0,8.5857,8.6609,8.5795,8.6233,77600.0
2008-10-17 11:10:00,13.77,13.77,13.72,13.74,63100.0,8.6296,8.6296,8.5983,8.6108,63100.0
2008-10-17 11:20:00,13.74,13.77,13.68,13.7,112100.0,8.6108,8.6296,8.5732,8.5857,112100.0
2008-10-17 11:30:00,13.7,13.72,13.51,13.52,84700.0,8.5857,8.5983,8.4667,8.4729,84700.0
2008-10-17 11:40:00,13.52,13.62,13.51,13.54,70200.0,8.4729,8.5356,8.4667,8.4855,70200.0
2008-10-17 11:50:00,13.54,13.57,13.54,13.55,35900.0,8.4855,8.5043,8.4855,8.4917,35900.0
2008-10-17 12:00:00,13.56,13.62,13.55,13.61,38600.0,8.498,8.5356,8.4917,8.5293,38600.0
2008-10-17 12:10:00,13.62,13.73,13.62,13.7,67600.0,8.5356,8.6045,8.5356,8.5857,67600.0
2008-10-17 12:20:00,13.7,13.77,13.7,13.75,31100.0,8.5857,8.6296,8.5857,8.6171,31100.0
2008-10-17 12:30:00,13.75,13.76,13.69,13.71,27500.0,8.6171,8.6233,8.5795,8.592,27500.0
2008-10-17 12:40:00,13.7,13.8,13.7,13.78,38900.0,8.5857,8.6484,8.5857,8.6359,38900.0
2008-10-17 12:50:00,13.78,13.94,13.78,13.91,51300.0,8.6359,8.7362,8.6359,8.7173,51300.0
2008-10-17 13:00:00,13.91,14.0,13.9,13.96,62800.0,8.7173,8.7738,8.7111,8.7487,62800.0
2008-10-17 13:10:00,13.95,13.99,13.89,13.93,42400.0,8.7424,8.7675,8.7048,8.7299,42400.0
2008-10-17 13:20:00,13.93,14.05,13.93,14.01,40000.0,8.7299,8.8051,8.7299,8.78,40000.0
2008-10-17 13:30:00,14.01,14.05,13.99,14.05,119500.0,8.78,8.8051,8.7675,8.8051,119500.0
2008-10-17 13:40:00,14.04,14.05,13.97,14.0,76200.0,8.7988,8.8051,8.755,8.7738,76200.0
2008-10-17 13:50:00,13.99,14.05,13.98,14.02,72400.0,8.7675,8.8051,8.7612,8.7863,72400.0
2008-10-17 14:00:00,14.02,14.1,14.02,14.03,93400.0,8.7863,8.8364,8.7863,8.7926,93400.0
2008-10-17 14:10:00,14.04,14.06,13.95,13.97,59000.0,8.7988,8.8114,8.7424,8.755,59000.0
2008-10-17 14:20:00,13.97,13.98,13.91,13.95,102100.0,8.755,8.7612,8.7173,8.7424,102100.0
2008-10-17 14:30:00,13.95,14.0,13.89,13.89,119900.0,8.7424,8.7738,8.7048,8.7048,119900.0
2008-10-17 14:40:00,13.9,13.94,13.77,13.91,120100.0,8.7111,8.7362,8.6296,8.7173,120100.0
2008-10-17 14:50:00,13.92,13.97,13.88,13.91,100800.0,8.7236,8.755,8.6985,8.7173,100800.0
2008-10-17 15:00:00,13.92,14.05,13.9,14.0,133300.0,8.7236,8.8051,8.7111,8.7738,133300.0
2008-10-17 15:10:00,13.99,13.99,13.78,13.78,98300.0,8.7675,8.7675,8.6359,8.6359,98300.0
2008-10-17 15:20:00,13.78,13.79,13.62,13.7,183700.0,8.6359,8.6421,8.5356,8.5857,183700.0
2008-10-17 15:30:00,13.7,13.84,13.66,13.73,163700.0,8.5857,8.6735,8.5607,8.6045,163700.0
2008-10-17 15:40:00,13.72,13.86,13.69,13.76,149400.0,8.5983,8.686,8.5795,8.6233,149400.0
2008-10-17 15:50:00,13.76,13.8,13.52,13.54,306500.0,8.6233,8.6484,8.4729,8.4855,306500.0
2008-10-20 09:30:00,13.62,14.05,13.25,13.46,187000.0,8.5356,8.8051,8.3037,8.4353,187000.0
2008-10-20 09:40:00,13.46,13.46,13.25,13.37,119600.0,8.4353,8.4353,8.3037,8.3789,119600.0
2008-10-20 09:50:00,13.36,13.61,13.33,13.61,104300.0,8.3727,8.5293,8.3539,8.5293,104300.0
2008-10-20 10:00:00,13.61,13.81,13.61,13.78,95800.0,8.5293,8.6547,8.5293,8.6359,95800.0
2008-10-20 10:10:00,13.78,13.8,13.55,13.56,88100.0,8.6359,8.6484,8.4917,8.498,88100.0
2008-10-20 10:20:00,13.56,13.57,13.39,13.4,73500.0,8.498,8.5043,8.3915,8.3977,73500.0
2008-10-20 10:30:00,13.41,13.5,13.4,13.5,66800.0,8.404,8.4604,8.3977,8.4604,66800.0
2008-10-20 10:40:00,13.5,13.51,13.4,13.42,73100.0,8.4604,8.4667,8.3977,8.4103,73100.0
2008-10-20 10:50:00,13.41,13.47,13.3,13.36,81700.0,8.404,8.4416,8.3351,8.3727,81700.0
2008-10-20 11:00:00,13.37,13.39,13.33,13.36,46300.0,8.3789,8.3915,8.3539,8.3727,46300.0
2008-10-20 11:10:00,13.35,13.5,13.27,13.5,86400.0,8.3664,8.4604,8.3163,8.4604,86400.0
2008-10-20 11:20:00,13.5,13.54,13.48,13.53,52200.0,8.4604,8.4855,8.4479,8.4792,52200.0
2008-10-20 11:30:00,13.54,13.62,13.54,13.58,64900.0,8.4855,8.5356,8.4855,8.5105,64900.0
2008-10-20 11:40:00,13.58,13.68,13.55,13.63,46500.0,8.5105,8.5732,8.4917,8.5419,46500.0
2008-10-20 11:50:00,13.62,13.75,13.6,13.73,65300.0,8.5356,8.6171,8.5231,8.6045,65300.0
2008-10-20 12:00:00,13.73,13.74,13.71,13.74,30400.0,8.6045,8.6108,8.592,8.6108,30400.0
2008-10-20 12:10:00,13.74,13.81,13.72,13.8,51500.0,8.6108,8.6547,8.5983,8.6484,51500.0
2008-10-20 12:20:00,13.79,13.8,13.68,13.68,44900.0,8.6421,8.6484,8.5732,8.5732,44900.0
2008-10-20 12:30:00,13.68,13.71,13.61,13.62,75300.0,8.5732,8.592,8.5293,8.5356,75300.0
2008-10-20 12:40:00,13.62,13.68,13.58,13.68,37700.0,8.5356,8.5732,8.5105,8.5732,37700.0
2008-10-20 12:50:00,13.68,13.68,13.63,13.67,39900.0,8.5732,8.5732,8.5419,8.5669,39900.0
2008-10-20 13:00:00,13.66,13.69,13.62,13.66,30900.0,8.5607,8.5795,8.5356,8.5607,30900.0
2008-10-20 13:10:00,13.66,13.76,13.66,13.76,29500.0,8.5607,8.6233,8.5607,8.6233,29500.0
2008-10-20 13:20:00,13.77,13.83,13.75,13.83,28100.0,8.6296,8.6672,8.6171,8.6672,28100.0
2008-10-20 13:30:00,13.84,13.86,13.78,13.8,45200.0,8.6735,8.686,8.6359,8.6484,45200.0
2008-10-20 13:40:00,13.8,13.84,13.79,13.82,33300.0,8.6484,8.6735,8.6421,8.6609,33300.0
2008-10-20 13:50:00,13.83,13.83,13.78,13.8,45800.0,8.6672,8.6672,8.6359,8.6484,45800.0
2008-10-20 14:00:00,13.8,13.9,13.8,13.89,33400.0,8.6484,8.7111,8.6484,8.7048,33400.0
2008-10-20 14:10:00,13.88,13.9,13.77,13.77,57600.0,8.6985,8.7111,8.6296,8.6296,57600.0
2008-10-20 14:20:00,13.77,13.78,13.74,13.75,38200.0,8.6296,8.6359,8.6108,8.6171,38200.0
2008-10-20 14:30:00,13.75,13.81,13.71,13.81,76900.0,8.6171,8.6547,8.592,8.6547,76900.0
2008-10-20 14:40:00,13.8,13.89,13.8,13.85,43200.0,8.6484,8.7048,8.6484,8.6797,43200.0
2008-10-20 14:50:00,13.85,13.85,13.8,13.84,51700.0,8.6797,8.6797,8.6484,8.6735,51700.0
2008-10-20 15:00:00,13.84,13.9,13.77,13.84,95300.0,8.6735,8.7111,8.6296,8.6735,95300.0
2008-10-20 15:10:00,13.84,13.9,13.8,13.89,149100.0,8.6735,8.7111,8.6484,8.7048,149100.0
2008-10-20 15:20:00,13.9,13.91,13.84,13.86,72600.0,8.7111,8.7173,8.6735,8.686,72600.0
2008-10-20 15:30:00,13.88,13.99,13.81,13.95,112500.0,8.6985,8.7675,8.6547,8.7424,112500.0
2008-10-20 15:40:00,13.95,14.02,13.92,13.95,184700.0,8.7424,8.7863,8.7236,8.7424,184700.0
2008-10-20 15:50:00,13.95,14.33,13.94,14.17,433500.0,8.7424,8.9806,8.7362,8.8803,433500.0
2008-10-21 09:30:00,13.95,14.14,13.61,13.86,59200.0,8.7424,8.8615,8.5293,8.686,59200.0
2008-10-21 09:40:00,13.88,14.0,13.85,14.0,54800.0,8.6985,8.7738,8.6797,8.7738,54800.0
2008-10-21 09:50:00,13.99,14.07,13.88,14.07,74200.0,8.7675,8.8176,8.6985,8.8176,74200.0
2008-10-21 10:00:00,14.07,14.2,14.03,14.19,54900.0,8.8176,8.8991,8.7926,8.8928,54900.0
2008-10-21 10:10:00,14.19,14.29,14.12,14.25,61700.0,8.8928,8.9555,8.849,8.9304,61700.0
2008-10-21 10:20:00,14.27,14.31,14.19,14.22,60000.0,8.943,8.968,8.8928,8.9116,60000.0
2008-10-21 10:30:00,14.24,14.24,14.18,14.23,50200.0,8.9242,8.9242,8.8866,8.9179,50200.0
2008-10-21 10:40:00,14.23,14.27,14.21,14.25,41000.0,8.9179,8.943,8.9054,8.9304,41000.0
2008-10-21 10:50:00,14.25,14.25,14.19,14.2,32100.0,8.9304,8.9304,8.8928,8.8991,32100.0
2008-10-21 11:00:00,14.21,14.25,14.19,14.22,20200.0,8.9054,8.9304,8.8928,8.9116,20200.0
2008-10-21 11:10:00,14.22,14.22,14.19,14.2,27000.0,8.9116,8.9116,8.8928,8.8991,27000.0
2008-10-21 11:20:00,14.2,14.2,14.11,14.13,29600.0,8.8991,8.8991,8.8427,8.8552,29600.0
2008-10-21 11:30:00,14.14,14.19,14.12,14.18,21900.0,8.8615,8.8928,8.849,8.8866,21900.0
2008-10-21 11:40:00,14.18,14.23,14.11,14.13,34200.0,8.8866,8.9179,8.8427,8.8552,34200.0
2008-10-21 11:50:00,14.13,14.13,13.95,14.0,69300.0,8.8552,8.8552,8.7424,8.7738,69300.0
2008-10-21 12:00:00,14.0,14.04,13.96,14.0,46000.0,8.7738,8.7988,8.7487,8.7738,46000.0
2008-10-21 12:10:00,14.01,14.02,13.96,14.0,67500.0,8.78,8.7863,8.7487,8.7738,67500.0
2008-10-21 12:20:00,14.01,14.06,14.01,14.04,35000.0,8.78,8.8114,8.78,8.7988,35000.0
2008-10-21 12:30:00,14.05,14.12,14.04,14.12,16100.0,8.8051,8.849,8.7988,8.849,16100.0
2008-10-21 12:40:00,14.1,14.11,14.04,14.05,19100.0,8.8364,8.8427,8.7988,8.8051,19100.0
2008-10-21 12:50:00,14.05,14.07,13.92,13.93,48400.0,8.8051,8.8176,8.7236,8.7299,48400.0
2008-10-21 13:00:00,13.93,13.99,13.93,13.98,68300.0,8.7299,8.7675,8.7299,8.7612,68300.0
2008-10-21 13:10:00,13.98,14.01,13.98,14.0,82200.0,8.7612,8.78,8.7612,8.7738,82200.0
2008-10-21 13:20:00,13.99,14.08,13.99,14.07,43200.0,8.7675,8.8239,8.7675,8.8176,43200.0
2008-10-21 13:30:00,14.07,14.07,14.01,14.01,83300.0,8.8176,8.8176,8.78,8.78,83300.0
2008-10-21 13:40:00,14.02,14.02,13.95,13.99,52900.0,8.7863,8.7863,8.7424,8.7675,52900.0
2008-10-21 13:50:00,13.99,13.99,13.91,13.95,33100.0,8.7675,8.7675,8.7173,8.7424,33100.0
2008-10-21 14:00:00,13.95,14.01,13.94,13.95,44400.0,8.7424,8.78,8.7362,8.7424,44400.0
2008-10-21 14:10:00,13.95,14.05,13.95,14.04,52200.0,8.7424,8.8051,8.7424,8.7988,52200.0
2008-10-21 14:20:00,14.05,14.11,14.04,14.11,35600.0,8.8051,8.8427,8.7988,8.8427,35600.0
2008-10-21 14:30:00,14.11,14.14,14.09,14.11,33600.0,8.8427,8.8615,8.8302,8.8427,33600.0
2008-10-21 14:40:00,14.11,14.22,14.09,14.16,72300.0,8.8427,8.9116,8.8302,8.874,72300.0
2008-10-21 14:50:00,14.17,14.17,14.09,14.11,48900.0,8.8803,8.8803,8.8302,8.8427,48900.0
2008-10-21 15:00:00,14.11,14.24,14.11,14.17,62200.0,8.8427,8.9242,8.8427,8.8803,62200.0
2008-10-21 15:10:00,14.17,14.22,14.11,14.11,61100.0,8.8803,8.9116,8.8427,8.8427,61100.0
2008-10-21 15:20:00,14.11,14.11,14.01,14.01,112100.0,8.8427,8.8427,8.78,8.78,112100.0
2008-10-21 15:30:00,14.0,14.02,13.92,13.96,85300.0,8.7738,8.7863,8.7236,8.7487,85300.0
2008-10-21 15:40:00,13.95,14.0,13.78,13.8,132100.0,8.7424,8.7738,8.6359,8.6484,132100.0
2008-10-21 15:50:00,13.81,13.91,13.77,13.8,308800.0,8.6547,8.7173,8.6296,8.6484,308800.0
2008-10-22 09:30:00,13.53,13.56,13.0,13.3,132000.0,8.4792,8.498,8.1471,8.3351,132000.0
2008-10-22 09:40:00,13.3,13.34,13.17,13.23,144800.0,8.3351,8.3601,8.2536,8.2912,144800.0
2008-10-22 09:50:00,13.24,13.24,12.94,12.98,127300.0,8.2975,8.2975,8.1095,8.1345,127300.0
2008-10-22 10:00:00,12.97,13.03,12.87,12.92,116600.0,8.1283,8.1659,8.0656,8.0969,116600.0
2008-10-22 10:10:00,12.94,13.11,12.94,13.08,48800.0,8.1095,8.216,8.1095,8.1972,48800.0
2008-10-22 10:20:00,13.08,13.13,12.94,13.02,87000.0,8.1972,8.2285,8.1095,8.1596,87000.0
2008-10-22 10:30:00,13.02,13.13,12.98,13.12,112300.0,8.1596,8.2285,8.1345,8.2223,112300.0
2008-10-22 10:40:00,13.11,13.23,13.11,13.18,91600.0,8.216,8.2912,8.216,8.2599,91600.0
2008-10-22 10:50:00,13.17,13.18,13.08,13.12,47000.0,8.2536,8.2599,8.1972,8.2223,47000.0
2008-10-22 11:00:00,13.12,13.12,13.02,13.06,49000.0,8.2223,8.2223,8.1596,8.1847,49000.0
2008-10-22 11:10:00,13.06,13.19,13.06,13.18,43900.0,8.1847,8.2661,8.1847,8.2599,43900.0
2008-10-22 11:20:00,13.17,13.17,13.07,13.13,78900.0,8.2536,8.2536,8.1909,8.2285,78900.0
2008-10-22 11:30:00,13.12,13.2,13.1,13.15,68300.0,8.2223,8.2724,8.2097,8.2411,68300.0
2008-10-22 11:40:00,13.13,13.28,13.13,13.26,49200.0,8.2285,8.3225,8.2285,8.31,49200.0
2008-10-22 11:50:00,13.26,13.28,13.21,13.24,29000.0,8.31,8.3225,8.2787,8.2975,29000.0
2008-10-22 12:00:00,13.23,13.24,13.18,13.2,31900.0,8.2912,8.2975,8.2599,8.2724,31900.0
2008-10-22 12:10:00,13.2,13.25,13.16,13.24,43200.0,8.2724,8.3037,8.2473,8.2975,43200.0
2008-10-22 12:20:00,13.24,13.3,13.24,13.27,55700.0,8.2975,8.3351,8.2975,8.3163,55700.0
2008-10-22 12:30:00,13.27,13.27,13.18,13.18,39000.0,8.3163,8.3163,8.2599,8.2599,39000.0
2008-10-22 12:40:00,13.18,13.19,13.09,13.09,70800.0,8.2599,8.2661,8.2035,8.2035,70800.0
2008-10-22 12:50:00,13.1,13.16,13.09,13.11,39700.0,8.2097,8.2473,8.2035,8.216,39700.0
2008-10-22 13:00:00,13.12,13.12,13.03,13.05,57500.0,8.2223,8.2223,8.1659,8.1784,57500.0
2008-10-22 13:10:00,13.05,13.08,13.01,13.08,54600.0,8.1784,8.1972,8.1533,8.1972,54600.0
2008-10-22 13:20:00,13.07,13.08,12.96,13.02,61600.0,8.1909,8.1972,8.122,8.1596,61600.0
2008-10-22 13:30:00,13.01,13.03,12.89,12.94,76900.0,8.1533,8.1659,8.0781,8.1095,76900.0
2008-10-22 13:40:00,12.93,13.03,12.93,13.03,47600.0,8.1032,8.1659,8.1032,8.1659,47600.0
2008-10-22 13:50:00,13.03,13.03,12.94,13.01,61700.0,8.1659,8.1659,8.1095,8.1533,61700.0
2008-10-22 14:00:00,13.01,13.03,12.95,12.95,57700.0,8.1533,8.1659,8.1157,8.1157,57700.0
2008-10-22 14:10:00,12.95,13.0,12.94,12.99,58600.0,8.1157,8.1471,8.1095,8.1408,58600.0
2008-10-22 14:20:00,12.99,13.06,12.98,13.04,94100.0,8.1408,8.1847,8.1345,8.1721,94100.0
2008-10-22 14:30:00,13.04,13.04,12.94,12.97,76600.0,8.1721,8.1721,8.1095,8.1283,76600.0
2008-10-22 14:40:00,12.97,12.97,12.83,12.86,99300.0,8.1283,8.1283,8.0405,8.0593,99300.0
2008-10-22 14:50:00,12.86,12.93,12.81,12.93,96600.0,8.0593,8.1032,8.028,8.1032,96600.0
2008-10-22 15:00:00,12.91,12.94,12.84,12.92,77000.0,8.0907,8.1095,8.0468,8.0969,77000.0
2008-10-22 15:10:00,12.93,12.93,12.78,12.79,86000.0,8.1032,8.1032,8.0092,8.0154,86000.0
2008-10-22 15:20:00,12.78,12.85,12.75,12.76,104600.0,8.0092,8.0531,7.9904,7.9966,104600.0
2008-10-22 15:30:00,12.76,12.76,12.54,12.56,312200.0,7.9966,7.9966,7.8588,7.8713,312200.0
2008-10-22 15:40:00,12.55,12.68,12.5,12.66,679300.0,7.865,7.9465,7.8337,7.934,679300.0
2008-10-22 15:50:00,12.66,12.82,12.56,12.7,686600.0,7.934,8.0342,7.8713,7.959,686600.0
2008-10-23 09:30:00,12.7,12.84,12.68,12.73,90300.0,7.959,8.0468,7.9465,7.9778,90300.0
2008-10-23 09:40:00,12.71,12.76,12.35,12.35,169400.0,7.9653,7.9966,7.7397,7.7397,169400.0
2008-10-23 09:50:00,12.35,12.44,12.31,12.44,130500.0,7.7397,7.7961,7.7146,7.7961,130500.0
2008-10-23 10:00:00,12.43,12.5,12.4,12.42,188500.0,7.7898,7.8337,7.771,7.7836,188500.0
2008-10-23 10:10:00,12.42,12.51,12.38,12.43,164500.0,7.7836,7.84,7.7585,7.7898,164500.0
2008-10-23 10:20:00,12.44,12.49,12.36,12.4,128300.0,7.7961,7.8274,7.746,7.771,128300.0
2008-10-23 10:30:00,12.38,12.5,12.32,12.38,112300.0,7.7585,7.8337,7.7209,7.7585,112300.0
2008-10-23 10:40:00,12.37,12.69,12.36,12.58,148500.0,7.7522,7.9528,7.746,7.8838,148500.0
2008-10-23 10:50:00,12.58,12.74,12.5,12.74,146600.0,7.8838,7.9841,7.8337,7.9841,146600.0
2008-10-23 11:00:00,12.74,12.77,12.59,12.6,149600.0,7.9841,8.0029,7.8901,7.8964,149600.0
2008-10-23 11:10:00,12.61,12.73,12.6,12.69,117500.0,7.9026,7.9778,7.8964,7.9528,117500.0
2008-10-23 11:20:00,12.69,12.72,12.68,12.7,73100.0,7.9528,7.9716,7.9465,7.959,73100.0
2008-10-23 11:30:00,12.7,12.73,12.62,12.65,158200.0,7.959,7.9778,7.9089,7.9277,158200.0
2008-10-23 11:40:00,12.64,12.65,12.51,12.54,103600.0,7.9214,7.9277,7.84,7.8588,103600.0
2008-10-23 11:50:00,12.54,12.66,12.53,12.6,96300.0,7.8588,7.934,7.8525,7.8964,96300.0
2008-10-23 12:00:00,12.6,12.6,12.47,12.48,95100.0,7.8964,7.8964,7.8149,7.8212,95100.0
2008-10-23 12:10:00,12.48,12.52,12.42,12.43,97100.0,7.8212,7.8462,7.7836,7.7898,97100.0
2008-10-23 12:20:00,12.43,12.47,12.38,12.4,137600.0,7.7898,7.8149,7.7585,7.771,137600.0
2008-10-23 12:30:00,12.4,12.46,12.35,12.38,114900.0,7.771,7.8086,7.7397,7.7585,114900.0
2008-10-23 12:40:00,12.39,12.45,12.33,12.42,65300.0,7.7648,7.8024,7.7272,7.7836,65300.0
2008-10-23 12:50:00,12.43,12.45,12.33,12.37,89400.0,7.7898,7.8024,7.7272,7.7522,89400.0
2008-10-23 13:00:00,12.37,12.4,12.26,12.37,204400.0,7.7522,7.771,7.6833,7.7522,204400.0
2008-10-23 13:10:00,12.37,12.53,12.33,12.51,205500.0,7.7522,7.8525,7.7272,7.84,205500.0
2008-10-23 13:20:00,12.51,12.51,12.37,12.37,99200.0,7.84,7.84,7.7522,7.7522,99200.0
2008-10-23 13:30:00,12.37,12.43,12.31,12.37,130400.0,7.7522,7.7898,7.7146,7.7522,130400.0
2008-10-23 13:40:00,12.37,12.46,12.36,12.37,136800.0,7.7522,7.8086,7.746,7.7522,136800.0
2008-10-23 13:50:00,12.37,12.38,12.28,12.33,106600.0,7.7522,7.7585,7.6958,7.7272,106600.0
2008-10-23 14:00:00,12.33,12.33,12.18,12.21,162100.0,7.7272,7.7272,7.6332,7.652,162100.0
2008-10-23 14:10:00,12.21,12.23,12.0,12.01,134800.0,7.652,7.6645,7.5204,7.5266,134800.0
2008-10-23 14:20:00,12.01,12.2,11.97,12.19,129600.0,7.5266,7.6457,7.5016,7.6394,129600.0
2008-10-23 14:30:00,12.2,12.35,12.13,12.35,200700.0,7.6457,7.7397,7.6018,7.7397,200700.0
2008-10-23 14:40:00,12.36,12.36,12.17,12.19,148300.0,7.746,7.746,7.6269,7.6394,148300.0
2008-10-23 14:50:00,12.19,12.22,12.09,12.22,155500.0,7.6394,7.6582,7.5768,7.6582,155500.0
2008-10-23 15:00:00,12.23,12.55,12.17,12.55,188800.0,7.6645,7.865,7.6269,7.865,188800.0
2008-10-23 15:10:00,12.54,12.6,12.4,12.42,198900.0,7.8588,7.8964,7.771,7.7836,198900.0
2008-10-23 15:20:00,12.42,12.56,12.39,12.5,150100.0,7.7836,7.8713,7.7648,7.8337,150100.0
2008-10-23 15:30:00,12.51,12.52,12.36,12.38,175500.0,7.84,7.8462,7.746,7.7585,175500.0
2008-10-23 15:40:00,12.38,12.87,12.34,12.87,357200.0,7.7585,8.0656,7.7334,8.0656,357200.0
2008-10-23 15:50:00,12.87,13.04,12.71,12.97,495700.0,8.0656,8.1721,7.9653,8.1283,495700.0
2008-10-24 09:30:00,12.09,12.7,10.29,12.19,203800.0,7.5768,7.959,6.4487,7.6394,203800.0
2008-10-24 09:40:00,12.21,12.38,12.11,12.33,89900.0,7.652,7.7585,7.5893,7.7272,89900.0
2008-10-24 09:50:00,12.34,12.41,12.22,12.34,139200.0,7.7334,7.7773,7.6582,7.7334,139200.0
2008-10-24 10:00:00,12.37,12.56,12.17,12.3,201000.0,7.7522,7.8713,7.6269,7.7084,201000.0
2008-10-24 10:10:00,12.29,12.49,12.25,12.38,57100.0,7.7021,7.8274,7.677,7.7585,57100.0
2008-10-24 10:20:00,12.4,12.48,12.13,12.3,88100.0,7.771,7.8212,7.6018,7.7084,88100.0
2008-10-24 10:30:00,12.29,12.44,12.26,12.31,120100.0,7.7021,7.7961,7.6833,7.7146,120100.0
2008-10-24 10:40:00,12.33,12.39,12.27,12.32,71100.0,7.7272,7.7648,7.6896,7.7209,71100.0
2008-10-24 10:50:00,12.33,12.47,12.31,12.39,56200.0,7.7272,7.8149,7.7146,7.7648,56200.0
2008-10-24 11:00:00,12.41,12.46,12.34,12.35,63600.0,7.7773,7.8086,7.7334,7.7397,63600.0
2008-10-24 11:10:00,12.36,12.43,12.29,12.43,40000.0,7.746,7.7898,7.7021,7.7898,40000.0
2008-10-24 11:20:00,12.43,12.6,12.4,12.51,95300.0,7.7898,7.8964,7.771,7.84,95300.0
2008-10-24 11:30:00,12.52,12.61,12.41,12.58,84500.0,7.8462,7.9026,7.7773,7.8838,84500.0
2008-10-24 11:40:00,12.59,12.6,12.42,12.46,60000.0,7.8901,7.8964,7.7836,7.8086,60000.0
2008-10-24 11:50:00,12.45,12.45,12.38,12.42,64400.0,7.8024,7.8024,7.7585,7.7836,64400.0
2008-10-24 12:00:00,12.41,12.41,12.26,12.37,74600.0,7.7773,7.7773,7.6833,7.7522,74600.0
2008-10-24 12:10:00,12.37,12.43,12.33,12.37,36200.0,7.7522,7.7898,7.7272,7.7522,36200.0
2008-10-24 12:20:00,12.37,12.4,12.25,12.27,57700.0,7.7522,7.771,7.677,7.6896,57700.0
2008-10-24 12:30:00,12.26,12.3,12.23,12.26,33100.0,7.6833,7.7084,7.6645,7.6833,33100.0
2008-10-24 12:40:00,12.26,12.3,12.19,12.25,46700.0,7.6833,7.7084,7.6394,7.677,46700.0
2008-10-24 12:50:00,12.26,12.43,12.26,12.35,69600.0,7.6833,7.7898,7.6833,7.7397,69600.0
2008-10-24 13:00:00,12.35,12.4,12.33,12.36,37500.0,7.7397,7.771,7.7272,7.746,37500.0
2008-10-24 13:10:00,12.39,12.54,12.35,12.5,61500.0,7.7648,7.8588,7.7397,7.8337,61500.0
2008-10-24 13:20:00,12.49,12.55,12.45,12.45,68200.0,7.8274,7.865,7.8024,7.8024,68200.0
2008-10-24 13:30:00,12.45,12.45,12.32,12.35,86400.0,7.8024,7.8024,7.7209,7.7397,86400.0
2008-10-24 13:40:00,12.34,12.36,12.18,12.18,68300.0,7.7334,7.746,7.6332,7.6332,68300.0
2008-10-24 13:50:00,12.19,12.25,12.09,12.09,129600.0,7.6394,7.677,7.5768,7.5768,129600.0
2008-10-24 14:00:00,12.11,12.16,12.07,12.12,76800.0,7.5893,7.6206,7.5642,7.5956,76800.0
2008-10-24 14:10:00,12.12,12.27,12.12,12.25,108600.0,7.5956,7.6896,7.5956,7.677,108600.0
2008-10-24 14:20:00,12.23,12.26,12.12,12.19,107500.0,7.6645,7.6833,7.5956,7.6394,107500.0
2008-10-24 14:30:00,12.19,12.37,12.18,12.35,118900.0,7.6394,7.7522,7.6332,7.7397,118900.0
2008-10-24 14:40:00,12.34,12.36,12.18,12.2,148900.0,7.7334,7.746,7.6332,7.6457,148900.0
2008-10-24 14:50:00,12.23,12.43,12.21,12.4,204700.0,7.6645,7.7898,7.652,7.771,204700.0
2008-10-24 15:00:00,12.4,12.57,12.38,12.51,182600.0,7.771,7.8776,7.7585,7.84,182600.0
2008-10-24 15:10:00,12.51,12.61,12.36,12.38,152900.0,7.84,7.9026,7.746,7.7585,152900.0
2008-10-24 15:20:00,12.37,12.58,12.34,12.54,148700.0,7.7522,7.8838,7.7334,7.8588,148700.0
2008-10-24 15:30:00,12.54,12.54,12.27,12.31,144000.0,7.8588,7.8588,7.6896,7.7146,144000.0
2008-10-24 15:40:00,12.31,12.53,12.31,12.51,219000.0,7.7146,7.8525,7.7146,7.84,219000.0
2008-10-24 15:50:00,12.49,12.54,12.23,12.24,403300.0,7.8274,7.8588,7.6645,7.6708,403300.0
2008-10-27 09:30:00,12.15,12.38,11.8,12.04,113000.0,7.6144,7.7585,7.395,7.5454,113000.0
2008-10-27 09:40:00,12.03,12.21,12.03,12.09,76400.0,7.5392,7.652,7.5392,7.5768,76400.0
2008-10-27 09:50:00,12.1,12.19,12.05,12.17,61900.0,7.583,7.6394,7.5517,7.6269,61900.0
2008-10-27 10:00:00,12.17,12.39,12.16,12.37,124800.0,7.6269,7.7648,7.6206,7.7522,124800.0
2008-10-27 10:10:00,12.36,12.38,12.22,12.28,80700.0,7.746,7.7585,7.6582,7.6958,80700.0
2008-10-27 10:20:00,12.28,12.32,12.26,12.28,114200.0,7.6958,7.7209,7.6833,7.6958,114200.0
2008-10-27 10:30:00,12.28,12.3,12.22,12.3,146700.0,7.6958,7.7084,7.6582,7.7084,146700.0
2008-10-27 10:40:00,12.3,12.32,12.21,12.26,117500.0,7.7084,7.7209,7.652,7.6833,117500.0
2008-10-27 10:50:00,12.25,12.3,12.19,12.3,162000.0,7.677,7.7084,7.6394,7.7084,162000.0
2008-10-27 11:00:00,12.3,12.35,12.25,12.34,91200.0,7.7084,7.7397,7.677,7.7334,91200.0
2008-10-27 11:10:00,12.34,12.45,12.33,12.35,137100.0,7.7334,7.8024,7.7272,7.7397,137100.0
2008-10-27 11:20:00,12.35,12.4,12.32,12.4,94500.0,7.7397,7.771,7.7209,7.771,94500.0
2008-10-27 11:30:00,12.4,12.41,12.29,12.32,101700.0,7.771,7.7773,7.7021,7.7209,101700.0
2008-10-27 11:40:00,12.31,12.35,12.28,12.29,267500.0,7.7146,7.7397,7.6958,7.7021,267500.0
2008-10-27 11:50:00,12.3,12.36,12.26,12.29,83800.0,7.7084,7.746,7.6833,7.7021,83800.0
2008-10-27 12:00:00,12.29,12.49,12.28,12.46,103800.0,7.7021,7.8274,7.6958,7.8086,103800.0
2008-10-27 12:10:00,12.46,12.5,12.38,12.39,156900.0,7.8086,7.8337,7.7585,7.7648,156900.0
2008-10-27 12:20:00,12.39,12.39,12.3,12.31,71500.0,7.7648,7.7648,7.7084,7.7146,71500.0
2008-10-27 12:30:00,12.3,12.35,12.26,12.32,51000.0,7.7084,7.7397,7.6833,7.7209,51000.0
2008-10-27 12:40:00,12.33,12.39,12.28,12.3,48900.0,7.7272,7.7648,7.6958,7.7084,48900.0
2008-10-27 12:50:00,12.31,12.42,12.3,12.42,65600.0,7.7146,7.7836,7.7084,7.7836,65600.0
2008-10-27 13:00:00,12.41,12.44,12.36,12.38,36700.0,7.7773,7.7961,7.746,7.7585,36700.0
2008-10-27 13:10:00,12.38,12.39,12.32,12.35,33900.0,7.7585,7.7648,7.7209,7.7397,33900.0
2008-10-27 13:20:00,12.34,12.4,12.29,12.4,54900.0,7.7334,7.771,7.7021,7.771,54900.0
2008-10-27 13:30:00,12.4,12.45,12.36,12.37,39300.0,7.771,7.8024,7.746,7.7522,39300.0
2008-10-27 13:40:00,12.37,12.47,12.37,12.4,48600.0,7.7522,7.8149,7.7522,7.771,48600.0
2008-10-27 13:50:00,12.39,12.4,12.29,12.29,68200.0,7.7648,7.771,7.7021,7.7021,68200.0
2008-10-27 14:00:00,12.3,12.34,12.24,12.34,76800.0,7.7084,7.7334,7.6708,7.7334,76800.0
2008-10-27 14:10:00,12.33,12.33,12.2,12.23,106900.0,7.7272,7.7272,7.6457,7.6645,106900.0
2008-10-27 14:20:00,12.23,12.26,12.18,12.19,60300.0,7.6645,7.6833,7.6332,7.6394,60300.0
2008-10-27 14:30:00,12.19,12.2,12.15,12.19,54800.0,7.6394,7.6457,7.6144,7.6394,54800.0
2008-10-27 14:40:00,12.18,12.25,12.14,12.19,108700.0,7.6332,7.677,7.6081,7.6394,108700.0
2008-10-27 14:50:00,12.18,12.19,12.05,12.06,102100.0,7.6332,7.6394,7.5517,7.558,102100.0
2008-10-27 15:00:00,12.06,12.15,12.04,12.09,94900.0,7.558,7.6144,7.5454,7.5768,94900.0
2008-10-27 15:10:00,12.09,12.22,12.09,12.13,108400.0,7.5768,7.6582,7.5768,7.6018,108400.0
2008-10-27 15:20:00,12.13,12.18,12.06,12.11,152000.0,7.6018,7.6332,7.558,7.5893,152000.0
2008-10-27 15:30:00,12.11,12.22,12.09,12.15,237000.0,7.5893,7.6582,7.5768,7.6144,237000.0
2008-10-27 15:40:00,12.15,12.15,12.04,12.08,196400.0,7.6144,7.6144,7.5454,7.5705,196400.0
2008-10-27 15:50:00,12.09,12.12,11.71,11.75,543900.0,7.5768,7.5956,7.3386,7.3637,543900.0
2008-10-28 09:30:00,12.08,12.42,11.87,11.95,70200.0,7.5705,7.7836,7.4389,7.489,70200.0
2008-10-28 09:40:00,11.95,12.0,11.93,11.96,131500.0,7.489,7.5204,7.4765,7.4953,131500.0
2008-10-28 09:50:00,11.95,11.96,11.79,11.84,95900.0,7.489,7.4953,7.3888,7.4201,95900.0
2008-10-28 10:00:00,11.83,11.83,11.58,11.66,133900.0,7.4138,7.4138,7.2571,7.3073,133900.0
2008-10-28 10:10:00,11.65,11.65,11.46,11.5,92300.0,7.301,7.301,7.1819,7.207,92300.0
2008-10-28 10:20:00,11.49,11.61,11.41,11.43,103100.0,7.2007,7.2759,7.1506,7.1631,103100.0
2008-10-28 10:30:00,11.43,11.48,11.41,11.41,66300.0,7.1631,7.1945,7.1506,7.1506,66300.0
2008-10-28 10:40:00,11.42,11.5,11.42,11.49,58000.0,7.1569,7.207,7.1569,7.2007,58000.0
2008-10-28 10:50:00,11.49,11.53,11.48,11.5,154300.0,7.2007,7.2258,7.1945,7.207,154300.0
2008-10-28 11:00:00,11.49,11.56,11.49,11.5,118700.0,7.2007,7.2446,7.2007,7.207,118700.0
2008-10-28 11:10:00,11.5,11.59,11.49,11.58,97900.0,7.207,7.2634,7.2007,7.2571,97900.0
2008-10-28 11:20:00,11.58,11.59,11.5,11.59,69500.0,7.2571,7.2634,7.207,7.2634,69500.0
2008-10-28 11:30:00,11.58,11.66,11.58,11.58,83800.0,7.2571,7.3073,7.2571,7.2571,83800.0
2008-10-28 11:40:00,11.58,11.58,11.5,11.51,82800.0,7.2571,7.2571,7.207,7.2133,82800.0
2008-10-28 11:50:00,11.5,11.6,11.5,11.59,124400.0,7.207,7.2697,7.207,7.2634,124400.0
2008-10-28 12:00:00,11.6,11.63,11.55,11.63,73500.0,7.2697,7.2885,7.2383,7.2885,73500.0
2008-10-28 12:10:00,11.62,11.73,11.6,11.69,97300.0,7.2822,7.3512,7.2697,7.3261,97300.0
2008-10-28 12:20:00,11.7,11.71,11.66,11.67,52200.0,7.3323,7.3386,7.3073,7.3135,52200.0
2008-10-28 12:30:00,11.67,11.72,11.67,11.68,77200.0,7.3135,7.3449,7.3135,7.3198,77200.0
2008-10-28 12:40:00,11.68,11.75,11.66,11.74,45300.0,7.3198,7.3637,7.3073,7.3574,45300.0
2008-10-28 12:50:00,11.75,11.79,11.73,11.78,33200.0,7.3637,7.3888,7.3512,7.3825,33200.0
2008-10-28 13:00:00,11.77,11.84,11.74,11.84,56700.0,7.3762,7.4201,7.3574,7.4201,56700.0
2008-10-28 13:10:00,11.82,11.88,11.8,11.82,39800.0,7.4076,7.4452,7.395,7.4076,39800.0
2008-10-28 13:20:00,11.82,11.86,11.77,11.79,106800.0,7.4076,7.4326,7.3762,7.3888,106800.0
2008-10-28 13:30:00,11.79,11.81,11.73,11.76,40300.0,7.3888,7.4013,7.3512,7.37,40300.0
2008-10-28 13:40:00,11.77,11.85,11.76,11.85,91100.0,7.3762,7.4264,7.37,7.4264,91100.0
2008-10-28 13:50:00,11.83,11.83,11.73,11.75,69700.0,7.4138,7.4138,7.3512,7.3637,69700.0
2008-10-28 14:00:00,11.74,11.83,11.74,11.8,52300.0,7.3574,7.4138,7.3574,7.395,52300.0
2008-10-28 14:10:00,11.8,11.94,11.79,11.91,100500.0,7.395,7.4828,7.3888,7.464,100500.0
2008-10-28 14:20:00,11.91,12.03,11.9,12.02,155300.0,7.464,7.5392,7.4577,7.5329,155300.0
2008-10-28 14:30:00,12.02,12.13,11.98,12.0,96700.0,7.5329,7.6018,7.5078,7.5204,96700.0
2008-10-28 14:40:00,12.0,12.15,11.98,12.08,96500.0,7.5204,7.6144,7.5078,7.5705,96500.0
2008-10-28 14:50:00,12.08,12.27,12.08,12.2,117900.0,7.5705,7.6896,7.5705,7.6457,117900.0
2008-10-28 15:00:00,12.2,12.22,12.07,12.08,116600.0,7.6457,7.6582,7.5642,7.5705,116600.0
2008-10-28 15:10:00,12.08,12.3,12.08,12.28,148300.0,7.5705,7.7084,7.5705,7.6958,148300.0
2008-10-28 15:20:00,12.27,12.46,12.27,12.41,274800.0,7.6896,7.8086,7.6896,7.7773,274800.0
2008-10-28 15:30:00,12.42,12.45,12.27,12.42,244200.0,7.7836,7.8024,7.6896,7.7836,244200.0
2008-10-28 15:40:00,12.42,12.58,12.42,12.56,401400.0,7.7836,7.8838,7.7836,7.8713,401400.0
2008-10-28 15:50:00,12.57,13.04,12.54,12.95,729400.0,7.8776,8.1721,7.8588,8.1157,729400.0
2008-10-29 09:30:00,13.02,13.12,12.69,12.96,105200.0,8.1596,8.2223,7.9528,8.122,105200.0
2008-10-29 09:40:00,12.96,13.09,12.85,12.87,112900.0,8.122,8.2035,8.0531,8.0656,112900.0
2008-10-29 09:50:00,12.86,12.87,12.77,12.85,107300.0,8.0593,8.0656,8.0029,8.0531,107300.0
2008-10-29 10:00:00,12.83,12.97,12.8,12.92,72300.0,8.0405,8.1283,8.0217,8.0969,72300.0
2008-10-29 10:10:00,12.94,13.05,12.9,12.97,63300.0,8.1095,8.1784,8.0844,8.1283,63300.0
2008-10-29 10:20:00,12.96,13.11,12.94,13.09,89300.0,8.122,8.216,8.1095,8.2035,89300.0
2008-10-29 10:30:00,13.09,13.13,13.09,13.12,117200.0,8.2035,8.2285,8.2035,8.2223,117200.0
2008-10-29 10:40:00,13.12,13.15,13.09,13.12,86100.0,8.2223,8.2411,8.2035,8.2223,86100.0
2008-10-29 10:50:00,13.11,13.18,13.06,13.08,96000.0,8.216,8.2599,8.1847,8.1972,96000.0
2008-10-29 11:00:00,13.07,13.26,13.07,13.26,113300.0,8.1909,8.31,8.1909,8.31,113300.0
2008-10-29 11:10:00,13.25,13.33,13.2,13.33,104800.0,8.3037,8.3539,8.2724,8.3539,104800.0
2008-10-29 11:20:00,13.33,13.4,13.29,13.38,100000.0,8.3539,8.3977,8.3288,8.3852,100000.0
2008-10-29 11:30:00,13.39,13.42,13.35,13.38,80100.0,8.3915,8.4103,8.3664,8.3852,80100.0
2008-10-29 11:40:00,13.39,13.41,13.33,13.41,48700.0,8.3915,8.404,8.3539,8.404,48700.0
2008-10-29 11:50:00,13.41,13.47,13.39,13.47,51500.0,8.404,8.4416,8.3915,8.4416,51500.0
2008-10-29 12:00:00,13.47,13.51,13.45,13.51,56000.0,8.4416,8.4667,8.4291,8.4667,56000.0
2008-10-29 12:10:00,13.5,13.54,13.48,13.54,50000.0,8.4604,8.4855,8.4479,8.4855,50000.0
2008-10-29 12:20:00,13.54,13.64,13.53,13.62,128500.0,8.4855,8.5481,8.4792,8.5356,128500.0
2008-10-29 12:30:00,13.63,13.68,13.62,13.65,116500.0,8.5419,8.5732,8.5356,8.5544,116500.0
2008-10-29 12:40:00,13.65,13.66,13.63,13.65,59800.0,8.5544,8.5607,8.5419,8.5544,59800.0
2008-10-29 12:50:00,13.64,13.65,13.54,13.54,93600.0,8.5481,8.5544,8.4855,8.4855,93600.0
2008-10-29 13:00:00,13.54,13.57,13.5,13.56,81900.0,8.4855,8.5043,8.4604,8.498,81900.0
2008-10-29 13:10:00,13.57,13.64,13.56,13.63,42500.0,8.5043,8.5481,8.498,8.5419,42500.0
2008-10-29 13:20:00,13.63,13.65,13.6,13.65,50900.0,8.5419,8.5544,8.5231,8.5544,50900.0
2008-10-29 13:30:00,13.65,13.66,13.62,13.63,93200.0,8.5544,8.5607,8.5356,8.5419,93200.0
2008-10-29 13:40:00,13.62,13.65,13.61,13.65,61000.0,8.5356,8.5544,8.5293,8.5544,61000.0
2008-10-29 13:50:00,13.65,13.66,13.59,13.6,146300.0,8.5544,8.5607,8.5168,8.5231,146300.0
2008-10-29 14:00:00,13.6,13.64,13.51,13.57,86200.0,8.5231,8.5481,8.4667,8.5043,86200.0
2008-10-29 14:10:00,13.57,13.65,13.36,13.53,121800.0,8.5043,8.5544,8.3727,8.4792,121800.0
2008-10-29 14:20:00,13.52,13.6,13.37,13.45,243700.0,8.4729,8.5231,8.3789,8.4291,243700.0
2008-10-29 14:30:00,13.45,13.45,13.3,13.44,209500.0,8.4291,8.4291,8.3351,8.4228,209500.0
2008-10-29 14:40:00,13.45,13.6,13.44,13.55,141600.0,8.4291,8.5231,8.4228,8.4917,141600.0
2008-10-29 14:50:00,13.55,13.56,13.43,13.51,143300.0,8.4917,8.498,8.4165,8.4667,143300.0
2008-10-29 15:00:00,13.51,13.55,13.4,13.43,135000.0,8.4667,8.4917,8.3977,8.4165,135000.0
2008-10-29 15:10:00,13.43,13.63,13.4,13.62,340800.0,8.4165,8.5419,8.3977,8.5356,340800.0
2008-10-29 15:20:00,13.61,13.68,13.59,13.6,410500.0,8.5293,8.5732,8.5168,8.5231,410500.0
2008-10-29 15:30:00,13.6,13.69,13.48,13.55,327200.0,8.5231,8.5795,8.4479,8.4917,327200.0
2008-10-29 15:40:00,13.56,13.83,13.55,13.77,436500.0,8.498,8.6672,8.4917,8.6296,436500.0
2008-10-29 15:50:00,13.77,13.78,12.93,13.03,896900.0,8.6296,8.6359,8.1032,8.1659,896900.0
2008-10-30 09:30:00,13.46,13.57,13.2,13.5,80700.0,8.4353,8.5043,8.2724,8.4604,80700.0
2008-10-30 09:40:00,13.49,13.6,13.42,13.49,84500.0,8.4541,8.5231,8.4103,8.4541,84500.0
2008-10-30 09:50:00,13.48,13.48,13.27,13.33,112600.0,8.4479,8.4479,8.3163,8.3539,112600.0
2008-10-30 10:00:00,13.32,13.39,13.23,13.25,119100.0,8.3476,8.3915,8.2912,8.3037,119100.0
2008-10-30 10:10:00,13.26,13.33,13.17,13.2,83600.0,8.31,8.3539,8.2536,8.2724,83600.0
2008-10-30 10:20:00,13.2,13.32,13.16,13.23,73200.0,8.2724,8.3476,8.2473,8.2912,73200.0
2008-10-30 10:30:00,13.22,13.27,13.19,13.23,49800.0,8.2849,8.3163,8.2661,8.2912,49800.0
2008-10-30 10:40:00,13.23,13.24,13.12,13.16,45500.0,8.2912,8.2975,8.2223,8.2473,45500.0
2008-10-30 10:50:00,13.16,13.25,13.15,13.21,59100.0,8.2473,8.3037,8.2411,8.2787,59100.0
2008-10-30 11:00:00,13.22,13.32,13.19,13.2,65200.0,8.2849,8.3476,8.2661,8.2724,65200.0
2008-10-30 11:10:00,13.2,13.24,13.12,13.15,75400.0,8.2724,8.2975,8.2223,8.2411,75400.0
2008-10-30 11:20:00,13.15,13.19,13.11,13.11,40100.0,8.2411,8.2661,8.216,8.216,40100.0
2008-10-30 11:30:00,13.11,13.14,12.98,13.05,96400.0,8.216,8.2348,8.1345,8.1784,96400.0
2008-10-30 11:40:00,13.05,13.13,12.99,13.03,56300.0,8.1784,8.2285,8.1408,8.1659,56300.0
2008-10-30 11:50:00,13.03,13.05,12.92,12.99,120400.0,8.1659,8.1784,8.0969,8.1408,120400.0
2008-10-30 12:00:00,12.99,13.11,12.97,13.09,48300.0,8.1408,8.216,8.1283,8.2035,48300.0
2008-10-30 12:10:00,13.08,13.1,13.0,13.01,59400.0,8.1972,8.2097,8.1471,8.1533,59400.0
2008-10-30 12:20:00,13.0,13.05,12.98,13.03,48700.0,8.1471,8.1784,8.1345,8.1659,48700.0
2008-10-30 12:30:00,13.02,13.12,13.01,13.1,49400.0,8.1596,8.2223,8.1533,8.2097,49400.0
2008-10-30 12:40:00,13.09,13.13,13.07,13.12,51500.0,8.2035,8.2285,8.1909,8.2223,51500.0
2008-10-30 12:50:00,13.12,13.12,13.03,13.06,48000.0,8.2223,8.2223,8.1659,8.1847,48000.0
2008-10-30 13:00:00,13.06,13.16,13.03,13.15,52200.0,8.1847,8.2473,8.1659,8.2411,52200.0
2008-10-30 13:10:00,13.16,13.17,13.11,13.13,76800.0,8.2473,8.2536,8.216,8.2285,76800.0
2008-10-30 13:20:00,13.14,13.15,13.04,13.04,61700.0,8.2348,8.2411,8.1721,8.1721,61700.0
2008-10-30 13:30:00,13.04,13.11,13.0,13.08,74600.0,8.1721,8.216,8.1471,8.1972,74600.0
2008-10-30 13:40:00,13.09,13.09,12.94,12.99,62200.0,8.2035,8.2035,8.1095,8.1408,62200.0
2008-10-30 13:50:00,13.0,13.13,13.0,13.11,55100.0,8.1471,8.2285,8.1471,8.216,55100.0
2008-10-30 14:00:00,13.09,13.17,13.07,13.13,59800.0,8.2035,8.2536,8.1909,8.2285,59800.0
2008-10-30 14:10:00,13.14,13.17,13.05,13.08,68700.0,8.2348,8.2536,8.1784,8.1972,68700.0
2008-10-30 14:20:00,13.08,13.24,13.07,13.21,68400.0,8.1972,8.2975,8.1909,8.2787,68400.0
2008-10-30 14:30:00,13.21,13.32,13.18,13.26,105900.0,8.2787,8.3476,8.2599,8.31,105900.0
2008-10-30 14:40:00,13.26,13.31,13.2,13.31,110500.0,8.31,8.3413,8.2724,8.3413,110500.0
2008-10-30 14:50:00,13.31,13.32,13.24,13.31,94200.0,8.3413,8.3476,8.2975,8.3413,94200.0
2008-10-30 15:00:00,13.31,13.38,13.26,13.35,97100.0,8.3413,8.3852,8.31,8.3664,97100.0
2008-10-30 15:10:00,13.34,13.35,13.11,13.18,191700.0,8.3601,8.3664,8.216,8.2599,191700.0
2008-10-30 15:20:00,13.18,13.24,13.11,13.23,145900.0,8.2599,8.2975,8.216,8.2912,145900.0
2008-10-30 15:30:00,13.24,13.24,13.06,13.18,141000.0,8.2975,8.2975,8.1847,8.2599,141000.0
2008-10-30 15:40:00,13.17,13.31,13.08,13.28,356000.0,8.2536,8.3413,8.1972,8.3225,356000.0
2008-10-30 15:50:00,13.28,13.48,13.21,13.4,403600.0,8.3225,8.4479,8.2787,8.3977,403600.0
2008-10-31 09:30:00,13.3,13.43,13.17,13.27,70500.0,8.3351,8.4165,8.2536,8.3163,70500.0
2008-10-31 09:40:00,13.26,13.3,13.19,13.21,88400.0,8.31,8.3351,8.2661,8.2787,88400.0
2008-10-31 09:50:00,13.21,13.33,13.18,13.32,108100.0,8.2787,8.3539,8.2599,8.3476,108100.0
2008-10-31 10:00:00,13.31,13.48,13.3,13.48,108800.0,8.3413,8.4479,8.3351,8.4479,108800.0
2008-10-31 10:10:00,13.47,13.56,13.41,13.53,101600.0,8.4416,8.498,8.404,8.4792,101600.0
2008-10-31 10:20:00,13.53,13.58,13.43,13.48,53200.0,8.4792,8.5105,8.4165,8.4479,53200.0
2008-10-31 10:30:00,13.48,13.52,13.33,13.33,85600.0,8.4479,8.4729,8.3539,8.3539,85600.0
2008-10-31 10:40:00,13.33,13.4,13.31,13.39,113100.0,8.3539,8.3977,8.3413,8.3915,113100.0
2008-10-31 10:50:00,13.39,13.43,13.37,13.43,69500.0,8.3915,8.4165,8.3789,8.4165,69500.0
2008-10-31 11:00:00,13.42,13.56,13.42,13.54,83600.0,8.4103,8.498,8.4103,8.4855,83600.0
2008-10-31 11:10:00,13.54,13.64,13.53,13.63,147000.0,8.4855,8.5481,8.4792,8.5419,147000.0
2008-10-31 11:20:00,13.63,13.64,13.56,13.57,65600.0,8.5419,8.5481,8.498,8.5043,65600.0
2008-10-31 11:30:00,13.56,13.58,13.53,13.57,73600.0,8.498,8.5105,8.4792,8.5043,73600.0
2008-10-31 11:40:00,13.57,13.68,13.57,13.64,83400.0,8.5043,8.5732,8.5043,8.5481,83400.0
2008-10-31 11:50:00,13.64,13.72,13.58,13.59,58600.0,8.5481,8.5983,8.5105,8.5168,58600.0
2008-10-31 12:00:00,13.59,13.59,13.52,13.55,54100.0,8.5168,8.5168,8.4729,8.4917,54100.0
2008-10-31 12:10:00,13.55,13.57,13.49,13.52,48700.0,8.4917,8.5043,8.4541,8.4729,48700.0
2008-10-31 12:20:00,13.53,13.62,13.5,13.6,87200.0,8.4792,8.5356,8.4604,8.5231,87200.0
2008-10-31 12:30:00,13.6,13.61,13.54,13.56,53200.0,8.5231,8.5293,8.4855,8.498,53200.0
2008-10-31 12:40:00,13.56,13.6,13.54,13.58,58500.0,8.498,8.5231,8.4855,8.5105,58500.0
2008-10-31 12:50:00,13.58,13.65,13.58,13.63,51600.0,8.5105,8.5544,8.5105,8.5419,51600.0
2008-10-31 13:00:00,13.64,13.68,13.63,13.64,44500.0,8.5481,8.5732,8.5419,8.5481,44500.0
2008-10-31 13:10:00,13.64,13.78,13.63,13.77,41700.0,8.5481,8.6359,8.5419,8.6296,41700.0
2008-10-31 13:20:00,13.76,13.89,13.76,13.78,150100.0,8.6233,8.7048,8.6233,8.6359,150100.0
2008-10-31 13:30:00,13.78,13.93,13.78,13.84,51800.0,8.6359,8.7299,8.6359,8.6735,51800.0
2008-10-31 13:40:00,13.83,13.85,13.77,13.83,48000.0,8.6672,8.6797,8.6296,8.6672,48000.0
2008-10-31 13:50:00,13.84,13.89,13.8,13.83,50900.0,8.6735,8.7048,8.6484,8.6672,50900.0
2008-10-31 14:00:00,13.84,13.96,13.81,13.92,61700.0,8.6735,8.7487,8.6547,8.7236,61700.0
2008-10-31 14:10:00,13.92,13.94,13.86,13.89,109100.0,8.7236,8.7362,8.686,8.7048,109100.0
2008-10-31 14:20:00,13.88,13.9,13.81,13.86,61500.0,8.6985,8.7111,8.6547,8.686,61500.0
2008-10-31 14:30:00,13.87,13.98,13.79,13.97,71700.0,8.6923,8.7612,8.6421,8.755,71700.0
2008-10-31 14:40:00,13.95,13.98,13.84,13.89,136300.0,8.7424,8.7612,8.6735,8.7048,136300.0
2008-10-31 14:50:00,13.9,13.97,13.89,13.95,66400.0,8.7111,8.755,8.7048,8.7424,66400.0
2008-10-31 15:00:00,13.96,14.0,13.88,13.95,83500.0,8.7487,8.7738,8.6985,8.7424,83500.0
2008-10-31 15:10:00,13.95,13.97,13.77,13.77,113200.0,8.7424,8.755,8.6296,8.6296,113200.0
2008-10-31 15:20:00,13.77,13.89,13.7,13.82,239600.0,8.6296,8.7048,8.5857,8.6609,239600.0
2008-10-31 15:30:00,13.8,13.99,13.76,13.99,257800.0,8.6484,8.7675,8.6233,8.7675,257800.0
2008-10-31 15:40:00,13.98,14.03,13.79,13.94,484000.0,8.7612,8.7926,8.6421,8.7362,484000.0
2008-10-31 15:50:00,13.95,14.28,13.89,14.27,532900.0,8.7424,8.9492,8.7048,8.943,532900.0
2008-11-03 09:30:00,14.14,14.21,13.97,14.21,76600.0,8.8615,8.9054,8.755,8.9054,76600.0
2008-11-03 09:40:00,14.23,14.33,14.23,14.27,115000.0,8.9179,8.9806,8.9179,8.943,115000.0
2008-11-03 09:50:00,14.27,14.28,14.16,14.18,86500.0,8.943,8.9492,8.874,8.8866,86500.0
2008-11-03 10:00:00,14.17,14.21,14.07,14.12,143400.0,8.8803,8.9054,8.8176,8.849,143400.0
2008-11-03 10:10:00,14.14,14.2,14.07,14.08,48600.0,8.8615,8.8991,8.8176,8.8239,48600.0
2008-11-03 10:20:00,14.1,14.11,14.02,14.05,61000.0,8.8364,8.8427,8.7863,8.8051,61000.0
2008-11-03 10:30:00,14.06,14.13,13.99,14.13,52800.0,8.8114,8.8552,8.7675,8.8552,52800.0
2008-11-03 10:40:00,14.11,14.17,14.07,14.16,41600.0,8.8427,8.8803,8.8176,8.874,41600.0
2008-11-03 10:50:00,14.16,14.2,14.13,14.15,43800.0,8.874,8.8991,8.8552,8.8678,43800.0
2008-11-03 11:00:00,14.15,14.22,14.13,14.19,80800.0,8.8678,8.9116,8.8552,8.8928,80800.0
2008-11-03 11:10:00,14.2,14.21,14.14,14.19,36400.0,8.8991,8.9054,8.8615,8.8928,36400.0
2008-11-03 11:20:00,14.2,14.22,14.17,14.19,80100.0,8.8991,8.9116,8.8803,8.8928,80100.0
2008-11-03 11:30:00,14.2,14.24,14.19,14.19,30700.0,8.8991,8.9242,8.8928,8.8928,30700.0
2008-11-03 11:40:00,14.2,14.26,14.19,14.26,45900.0,8.8991,8.9367,8.8928,8.9367,45900.0
2008-11-03 11:50:00,14.26,14.32,14.25,14.29,67100.0,8.9367,8.9743,8.9304,8.9555,67100.0
2008-11-03 12:00:00,14.29,14.34,14.27,14.3,45700.0,8.9555,8.9868,8.943,8.9618,45700.0
2008-11-03 12:10:00,14.29,14.34,14.29,14.31,43100.0,8.9555,8.9868,8.9555,8.968,43100.0
2008-11-03 12:20:00,14.31,14.33,14.26,14.26,82000.0,8.968,8.9806,8.9367,8.9367,82000.0
2008-11-03 12:30:00,14.26,14.29,14.24,14.24,51100.0,8.9367,8.9555,8.9242,8.9242,51100.0
2008-11-03 12:40:00,14.24,14.26,14.22,14.23,39800.0,8.9242,8.9367,8.9116,8.9179,39800.0
2008-11-03 12:50:00,14.22,14.23,14.2,14.21,27400.0,8.9116,8.9179,8.8991,8.9054,27400.0
2008-11-03 13:00:00,14.21,14.23,14.2,14.21,26500.0,8.9054,8.9179,8.8991,8.9054,26500.0
2008-11-03 13:10:00,14.2,14.24,14.18,14.21,37500.0,8.8991,8.9242,8.8866,8.9054,37500.0
2008-11-03 13:20:00,14.21,14.22,14.17,14.18,30400.0,8.9054,8.9116,8.8803,8.8866,30400.0
2008-11-03 13:30:00,14.17,14.18,14.14,14.17,50300.0,8.8803,8.8866,8.8615,8.8803,50300.0
2008-11-03 13:40:00,14.18,14.19,14.14,14.15,29200.0,8.8866,8.8928,8.8615,8.8678,29200.0
2008-11-03 13:50:00,14.15,14.18,14.13,14.15,45900.0,8.8678,8.8866,8.8552,8.8678,45900.0
2008-11-03 14:00:00,14.14,14.16,14.13,14.14,48900.0,8.8615,8.874,8.8552,8.8615,48900.0
2008-11-03 14:10:00,14.15,14.18,14.08,14.08,67900.0,8.8678,8.8866,8.8239,8.8239,67900.0
2008-11-03 14:20:00,14.08,14.13,14.06,14.13,69100.0,8.8239,8.8552,8.8114,8.8552,69100.0
2008-11-03 14:30:00,14.12,14.14,14.05,14.06,157300.0,8.849,8.8615,8.8051,8.8114,157300.0
2008-11-03 14:40:00,14.06,14.08,14.03,14.07,70800.0,8.8114,8.8239,8.7926,8.8176,70800.0
2008-11-03 14:50:00,14.07,14.08,14.04,14.04,84800.0,8.8176,8.8239,8.7988,8.7988,84800.0
2008-11-03 15:00:00,14.04,14.04,13.97,14.01,111100.0,8.7988,8.7988,8.755,8.78,111100.0
2008-11-03 15:10:00,14.01,14.05,13.99,14.05,96500.0,8.78,8.8051,8.7675,8.8051,96500.0
2008-11-03 15:20:00,14.05,14.05,13.98,14.04,105000.0,8.8051,8.8051,8.7612,8.7988,105000.0
2008-11-03 15:30:00,14.04,14.05,14.02,14.04,106000.0,8.7988,8.8051,8.7863,8.7988,106000.0
2008-11-03 15:40:00,14.04,14.05,13.99,14.02,294300.0,8.7988,8.8051,8.7675,8.7863,294300.0
2008-11-03 15:50:00,14.02,14.03,13.94,13.96,223000.0,8.7863,8.7926,8.7362,8.7487,223000.0
2008-11-04 09:30:00,14.19,14.4,14.07,14.14,152200.0,8.8928,9.0244,8.8176,8.8615,152200.0
2008-11-04 09:40:00,14.13,14.21,13.93,13.96,111900.0,8.8552,8.9054,8.7299,8.7487,111900.0
2008-11-04 09:50:00,13.94,14.01,13.87,13.9,75000.0,8.7362,8.78,8.6923,8.7111,75000.0
2008-11-04 10:00:00,13.9,14.0,13.88,13.98,153500.0,8.7111,8.7738,8.6985,8.7612,153500.0
2008-11-04 10:10:00,13.98,14.0,13.94,14.0,101600.0,8.7612,8.7738,8.7362,8.7738,101600.0
2008-11-04 10:20:00,13.99,14.0,13.93,13.95,175300.0,8.7675,8.7738,8.7299,8.7424,175300.0
2008-11-04 10:30:00,13.96,14.01,13.95,14.0,108000.0,8.7487,8.78,8.7424,8.7738,108000.0
2008-11-04 10:40:00,13.99,14.01,13.97,14.0,107600.0,8.7675,8.78,8.755,8.7738,107600.0
2008-11-04 10:50:00,14.0,14.2,13.99,14.19,150900.0,8.7738,8.8991,8.7675,8.8928,150900.0
2008-11-04 11:00:00,14.19,14.24,14.17,14.19,121800.0,8.8928,8.9242,8.8803,8.8928,121800.0
2008-11-04 11:10:00,14.19,14.21,14.01,14.04,171700.0,8.8928,8.9054,8.78,8.7988,171700.0
2008-11-04 11:20:00,14.05,14.2,14.03,14.19,83100.0,8.8051,8.8991,8.7926,8.8928,83100.0
2008-11-04 11:30:00,14.19,14.2,14.09,14.13,45700.0,8.8928,8.8991,8.8302,8.8552,45700.0
2008-11-04 11:40:00,14.12,14.17,14.12,14.14,49100.0,8.849,8.8803,8.849,8.8615,49100.0
2008-11-04 11:50:00,14.15,14.21,14.15,14.2,75800.0,8.8678,8.9054,8.8678,8.8991,75800.0
2008-11-04 12:00:00,14.2,14.22,14.13,14.15,54800.0,8.8991,8.9116,8.8552,8.8678,54800.0
2008-11-04 12:10:00,14.14,14.18,14.13,14.15,34500.0,8.8615,8.8866,8.8552,8.8678,34500.0
2008-11-04 12:20:00,14.16,14.22,14.15,14.19,24400.0,8.874,8.9116,8.8678,8.8928,24400.0
2008-11-04 12:30:00,14.18,14.26,14.17,14.2,199500.0,8.8866,8.9367,8.8803,8.8991,199500.0
2008-11-04 12:40:00,14.2,14.21,14.16,14.2,31400.0,8.8991,8.9054,8.874,8.8991,31400.0
2008-11-04 12:50:00,14.19,14.24,14.19,14.23,22600.0,8.8928,8.9242,8.8928,8.9179,22600.0
2008-11-04 13:00:00,14.23,14.27,14.2,14.23,54000.0,8.9179,8.943,8.8991,8.9179,54000.0
2008-11-04 13:10:00,14.24,14.29,14.2,14.27,33700.0,8.9242,8.9555,8.8991,8.943,33700.0
2008-11-04 13:20:00,14.28,14.32,14.28,14.32,17700.0,8.9492,8.9743,8.9492,8.9743,17700.0
2008-11-04 13:30:00,14.31,14.32,14.27,14.28,24000.0,8.968,8.9743,8.943,8.9492,24000.0
2008-11-04 13:40:00,14.28,14.37,14.28,14.36,119000.0,8.9492,9.0056,8.9492,8.9994,119000.0
2008-11-04 13:50:00,14.36,14.36,14.31,14.32,46000.0,8.9994,8.9994,8.968,8.9743,46000.0
2008-11-04 14:00:00,14.34,14.34,14.17,14.18,37800.0,8.9868,8.9868,8.8803,8.8866,37800.0
2008-11-04 14:10:00,14.18,14.21,14.15,14.2,44100.0,8.8866,8.9054,8.8678,8.8991,44100.0
2008-11-04 14:20:00,14.2,14.26,14.18,14.25,97100.0,8.8991,8.9367,8.8866,8.9304,97100.0
2008-11-04 14:30:00,14.24,14.24,14.16,14.18,30600.0,8.9242,8.9242,8.874,8.8866,30600.0
2008-11-04 14:40:00,14.19,14.22,14.12,14.13,36500.0,8.8928,8.9116,8.849,8.8552,36500.0
2008-11-04 14:50:00,14.14,14.14,14.05,14.12,58500.0,8.8615,8.8615,8.8051,8.849,58500.0
2008-11-04 15:00:00,14.13,14.13,14.03,14.11,77000.0,8.8552,8.8552,8.7926,8.8427,77000.0
2008-11-04 15:10:00,14.11,14.18,14.08,14.17,56600.0,8.8427,8.8866,8.8239,8.8803,56600.0
2008-11-04 15:20:00,14.16,14.21,14.13,14.17,51100.0,8.874,8.9054,8.8552,8.8803,51100.0
2008-11-04 15:30:00,14.17,14.27,14.17,14.26,109000.0,8.8803,8.943,8.8803,8.9367,109000.0
2008-11-04 15:40:00,14.26,14.41,14.25,14.32,235900.0,8.9367,9.0307,8.9304,8.9743,235900.0
2008-11-04 15:50:00,14.33,14.48,14.2,14.39,347200.0,8.9806,9.0746,8.8991,9.0182,347200.0
2008-11-05 09:30:00,14.03,14.22,14.01,14.21,54000.0,8.7926,8.9116,8.78,8.9054,54000.0
2008-11-05 09:40:00,14.2,14.23,13.99,14.09,82300.0,8.8991,8.9179,8.7675,8.8302,82300.0
2008-11-05 09:50:00,14.09,14.2,14.09,14.12,46000.0,8.8302,8.8991,8.8302,8.849,46000.0
2008-11-05 10:00:00,14.11,14.24,14.08,14.24,70100.0,8.8427,8.9242,8.8239,8.9242,70100.0
2008-11-05 10:10:00,14.23,14.35,14.17,14.29,70800.0,8.9179,8.9931,8.8803,8.9555,70800.0
2008-11-05 10:20:00,14.29,14.36,14.28,14.36,56900.0,8.9555,8.9994,8.9492,8.9994,56900.0
2008-11-05 10:30:00,14.35,14.43,14.35,14.39,80000.0,8.9931,9.0432,8.9931,9.0182,80000.0
2008-11-05 10:40:00,14.39,14.41,14.33,14.36,34400.0,9.0182,9.0307,8.9806,8.9994,34400.0
2008-11-05 10:50:00,14.38,14.38,14.18,14.19,78500.0,9.0119,9.0119,8.8866,8.8928,78500.0
2008-11-05 11:00:00,14.19,14.27,14.19,14.24,34900.0,8.8928,8.943,8.8928,8.9242,34900.0
2008-11-05 11:10:00,14.24,14.31,14.22,14.29,42100.0,8.9242,8.968,8.9116,8.9555,42100.0
2008-11-05 11:20:00,14.29,14.31,14.21,14.23,38100.0,8.9555,8.968,8.9054,8.9179,38100.0
2008-11-05 11:30:00,14.22,14.22,14.17,14.2,26500.0,8.9116,8.9116,8.8803,8.8991,26500.0
2008-11-05 11:40:00,14.21,14.24,14.15,14.2,36900.0,8.9054,8.9242,8.8678,8.8991,36900.0
2008-11-05 11:50:00,14.19,14.22,14.15,14.2,27500.0,8.8928,8.9116,8.8678,8.8991,27500.0
2008-11-05 12:00:00,14.21,14.27,14.18,14.2,31400.0,8.9054,8.943,8.8866,8.8991,31400.0
2008-11-05 12:10:00,14.2,14.2,14.07,14.08,44900.0,8.8991,8.8991,8.8176,8.8239,44900.0
2008-11-05 12:20:00,14.08,14.12,14.04,14.04,41500.0,8.8239,8.849,8.7988,8.7988,41500.0
2008-11-05 12:30:00,14.04,14.09,13.95,13.95,30100.0,8.7988,8.8302,8.7424,8.7424,30100.0
2008-11-05 12:40:00,13.94,13.97,13.9,13.94,47600.0,8.7362,8.755,8.7111,8.7362,47600.0
2008-11-05 12:50:00,13.93,13.93,13.84,13.86,50600.0,8.7299,8.7299,8.6735,8.686,50600.0
2008-11-05 13:00:00,13.86,13.99,13.84,13.99,46600.0,8.686,8.7675,8.6735,8.7675,46600.0
2008-11-05 13:10:00,13.99,14.01,13.97,13.97,29700.0,8.7675,8.78,8.755,8.755,29700.0
2008-11-05 13:20:00,13.97,13.98,13.91,13.91,52600.0,8.755,8.7612,8.7173,8.7173,52600.0
2008-11-05 13:30:00,13.91,13.92,13.81,13.85,59300.0,8.7173,8.7236,8.6547,8.6797,59300.0
2008-11-05 13:40:00,13.84,13.9,13.82,13.88,50100.0,8.6735,8.7111,8.6609,8.6985,50100.0
2008-11-05 13:50:00,13.87,13.89,13.83,13.86,38500.0,8.6923,8.7048,8.6672,8.686,38500.0
2008-11-05 14:00:00,13.86,13.88,13.74,13.83,98600.0,8.686,8.6985,8.6108,8.6672,98600.0
2008-11-05 14:10:00,13.84,13.86,13.77,13.84,46200.0,8.6735,8.686,8.6296,8.6735,46200.0
2008-11-05 14:20:00,13.84,13.84,13.76,13.82,48100.0,8.6735,8.6735,8.6233,8.6609,48100.0
2008-11-05 14:30:00,13.81,13.91,13.8,13.87,59600.0,8.6547,8.7173,8.6484,8.6923,59600.0
2008-11-05 14:40:00,13.86,13.89,13.82,13.82,60400.0,8.686,8.7048,8.6609,8.6609,60400.0
2008-11-05 14:50:00,13.82,13.83,13.76,13.76,80700.0,8.6609,8.6672,8.6233,8.6233,80700.0
2008-11-05 15:00:00,13.77,13.84,13.75,13.79,71800.0,8.6296,8.6735,8.6171,8.6421,71800.0
2008-11-05 15:10:00,13.79,13.79,13.66,13.7,92100.0,8.6421,8.6421,8.5607,8.5857,92100.0
2008-11-05 15:20:00,13.7,13.72,13.6,13.64,146300.0,8.5857,8.5983,8.5231,8.5481,146300.0
2008-11-05 15:30:00,13.64,13.65,13.5,13.5,168700.0,8.5481,8.5544,8.4604,8.4604,168700.0
2008-11-05 15:40:00,13.49,13.58,13.39,13.46,351200.0,8.4541,8.5105,8.3915,8.4353,351200.0
2008-11-05 15:50:00,13.46,13.51,13.2,13.28,654300.0,8.4353,8.4667,8.2724,8.3225,654300.0
2008-11-06 09:30:00,13.47,13.51,13.21,13.33,130000.0,8.4416,8.4667,8.2787,8.3539,130000.0
2008-11-06 09:40:00,13.33,13.43,13.24,13.24,83400.0,8.3539,8.4165,8.2975,8.2975,83400.0
2008-11-06 09:50:00,13.24,13.31,13.16,13.26,71000.0,8.2975,8.3413,8.2473,8.31,71000.0
2008-11-06 10:00:00,13.26,13.26,13.08,13.1,78600.0,8.31,8.31,8.1972,8.2097,78600.0
2008-11-06 10:10:00,13.09,13.12,13.04,13.07,74100.0,8.2035,8.2223,8.1721,8.1909,74100.0
2008-11-06 10:20:00,13.07,13.09,12.95,12.96,89500.0,8.1909,8.2035,8.1157,8.122,89500.0
2008-11-06 10:30:00,12.96,12.97,12.86,12.92,110900.0,8.122,8.1283,8.0593,8.0969,110900.0
2008-11-06 10:40:00,12.92,12.94,12.85,12.93,89200.0,8.0969,8.1095,8.0531,8.1032,89200.0
2008-11-06 10:50:00,12.93,13.0,12.9,13.0,57100.0,8.1032,8.1471,8.0844,8.1471,57100.0
2008-11-06 11:00:00,13.0,13.03,12.98,12.99,94100.0,8.1471,8.1659,8.1345,8.1408,94100.0
2008-11-06 11:10:00,13.0,13.05,12.98,13.03,126400.0,8.1471,8.1784,8.1345,8.1659,126400.0
2008-11-06 11:20:00,13.04,13.04,12.92,12.97,70500.0,8.1721,8.1721,8.0969,8.1283,70500.0
2008-11-06 11:30:00,12.97,12.99,12.89,12.92,51300.0,8.1283,8.1408,8.0781,8.0969,51300.0
2008-11-06 11:40:00,12.92,13.01,12.92,12.98,34100.0,8.0969,8.1533,8.0969,8.1345,34100.0
2008-11-06 11:50:00,12.99,13.01,12.95,12.96,26800.0,8.1408,8.1533,8.1157,8.122,26800.0
2008-11-06 12:00:00,12.96,13.0,12.87,12.88,51600.0,8.122,8.1471,8.0656,8.0719,51600.0
2008-11-06 12:10:00,12.88,12.91,12.82,12.82,36000.0,8.0719,8.0907,8.0342,8.0342,36000.0
2008-11-06 12:20:00,12.82,12.83,12.68,12.69,93600.0,8.0342,8.0405,7.9465,7.9528,93600.0
2008-11-06 12:30:00,12.69,12.75,12.62,12.72,73600.0,7.9528,7.9904,7.9089,7.9716,73600.0
2008-11-06 12:40:00,12.71,12.78,12.69,12.78,49300.0,7.9653,8.0092,7.9528,8.0092,49300.0
2008-11-06 12:50:00,12.78,12.79,12.68,12.7,59500.0,8.0092,8.0154,7.9465,7.959,59500.0
2008-11-06 13:00:00,12.7,12.72,12.61,12.71,89500.0,7.959,7.9716,7.9026,7.9653,89500.0
2008-11-06 13:10:00,12.71,12.73,12.63,12.64,96600.0,7.9653,7.9778,7.9152,7.9214,96600.0
2008-11-06 13:20:00,12.65,12.77,12.64,12.74,65800.0,7.9277,8.0029,7.9214,7.9841,65800.0
2008-11-06 13:30:00,12.73,12.74,12.65,12.69,72100.0,7.9778,7.9841,7.9277,7.9528,72100.0
2008-11-06 13:40:00,12.68,12.69,12.62,12.67,90400.0,7.9465,7.9528,7.9089,7.9402,90400.0
2008-11-06 13:50:00,12.67,12.77,12.66,12.77,85700.0,7.9402,8.0029,7.934,8.0029,85700.0
2008-11-06 14:00:00,12.77,12.85,12.74,12.81,99200.0,8.0029,8.0531,7.9841,8.028,99200.0
2008-11-06 14:10:00,12.81,12.86,12.73,12.78,98900.0,8.028,8.0593,7.9778,8.0092,98900.0
2008-11-06 14:20:00,12.77,12.79,12.64,12.66,75900.0,8.0029,8.0154,7.9214,7.934,75900.0
2008-11-06 14:30:00,12.66,12.85,12.65,12.82,136000.0,7.934,8.0531,7.9277,8.0342,136000.0
2008-11-06 14:40:00,12.81,12.83,12.68,12.71,157600.0,8.028,8.0405,7.9465,7.9653,157600.0
2008-11-06 14:50:00,12.71,12.76,12.64,12.67,119500.0,7.9653,7.9966,7.9214,7.9402,119500.0
2008-11-06 15:00:00,12.67,12.71,12.55,12.56,107400.0,7.9402,7.9653,7.865,7.8713,107400.0
2008-11-06 15:10:00,12.56,12.64,12.54,12.59,100900.0,7.8713,7.9214,7.8588,7.8901,100900.0
2008-11-06 15:20:00,12.59,12.59,12.47,12.52,153700.0,7.8901,7.8901,7.8149,7.8462,153700.0
2008-11-06 15:30:00,12.51,12.57,12.41,12.42,168300.0,7.84,7.8776,7.7773,7.7836,168300.0
2008-11-06 15:40:00,12.42,12.48,12.37,12.38,400600.0,7.7836,7.8212,7.7522,7.7585,400600.0
2008-11-06 15:50:00,12.39,12.44,12.28,12.35,559500.0,7.7648,7.7961,7.6958,7.7397,559500.0
2008-11-07 09:30:00,12.45,12.47,12.31,12.38,96100.0,7.8024,7.8149,7.7146,7.7585,96100.0
2008-11-07 09:40:00,12.37,12.38,12.27,12.31,81400.0,7.7522,7.7585,7.6896,7.7146,81400.0
2008-11-07 09:50:00,12.31,12.32,12.21,12.26,79200.0,7.7146,7.7209,7.652,7.6833,79200.0
2008-11-07 10:00:00,12.28,12.49,12.28,12.48,155900.0,7.6958,7.8274,7.6958,7.8212,155900.0
2008-11-07 10:10:00,12.48,12.52,12.3,12.3,165000.0,7.8212,7.8462,7.7084,7.7084,165000.0
2008-11-07 10:20:00,12.3,12.39,12.27,12.37,66500.0,7.7084,7.7648,7.6896,7.7522,66500.0
2008-11-07 10:30:00,12.37,12.48,12.36,12.48,113500.0,7.7522,7.8212,7.746,7.8212,113500.0
2008-11-07 10:40:00,12.47,12.49,12.38,12.39,123500.0,7.8149,7.8274,7.7585,7.7648,123500.0
2008-11-07 10:50:00,12.39,12.41,12.36,12.36,44300.0,7.7648,7.7773,7.746,7.746,44300.0
2008-11-07 11:00:00,12.37,12.4,12.33,12.35,93600.0,7.7522,7.771,7.7272,7.7397,93600.0
2008-11-07 11:10:00,12.35,12.46,12.35,12.43,110300.0,7.7397,7.8086,7.7397,7.7898,110300.0
2008-11-07 11:20:00,12.43,12.43,12.33,12.38,121100.0,7.7898,7.7898,7.7272,7.7585,121100.0
2008-11-07 11:30:00,12.39,12.47,12.35,12.46,92100.0,7.7648,7.8149,7.7397,7.8086,92100.0
2008-11-07 11:40:00,12.45,12.49,12.44,12.48,99000.0,7.8024,7.8274,7.7961,7.8212,99000.0
2008-11-07 11:50:00,12.47,12.5,12.42,12.5,86000.0,7.8149,7.8337,7.7836,7.8337,86000.0
2008-11-07 12:00:00,12.49,12.59,12.49,12.51,46700.0,7.8274,7.8901,7.8274,7.84,46700.0
2008-11-07 12:10:00,12.51,12.53,12.46,12.46,15200.0,7.84,7.8525,7.8086,7.8086,15200.0
2008-11-07 12:20:00,12.46,12.47,12.4,12.46,45900.0,7.8086,7.8149,7.771,7.8086,45900.0
2008-11-07 12:30:00,12.46,12.47,12.4,12.45,31100.0,7.8086,7.8149,7.771,7.8024,31100.0
2008-11-07 12:40:00,12.45,12.54,12.45,12.46,56600.0,7.8024,7.8588,7.8024,7.8086,56600.0
2008-11-07 12:50:00,12.46,12.53,12.46,12.52,36200.0,7.8086,7.8525,7.8086,7.8462,36200.0
2008-11-07 13:00:00,12.53,12.56,12.51,12.52,48100.0,7.8525,7.8713,7.84,7.8462,48100.0
2008-11-07 13:10:00,12.52,12.53,12.5,12.52,36900.0,7.8462,7.8525,7.8337,7.8462,36900.0
2008-11-07 13:20:00,12.52,12.57,12.51,12.56,35800.0,7.8462,7.8776,7.84,7.8713,35800.0
2008-11-07 13:30:00,12.57,12.57,12.49,12.51,48500.0,7.8776,7.8776,7.8274,7.84,48500.0
2008-11-07 13:40:00,12.51,12.51,12.48,12.48,29800.0,7.84,7.84,7.8212,7.8212,29800.0
2008-11-07 13:50:00,12.48,12.49,12.4,12.47,161700.0,7.8212,7.8274,7.771,7.8149,161700.0
2008-11-07 14:00:00,12.47,12.48,12.41,12.41,73300.0,7.8149,7.8212,7.7773,7.7773,73300.0
2008-11-07 14:10:00,12.41,12.42,12.39,12.41,79300.0,7.7773,7.7836,7.7648,7.7773,79300.0
2008-11-07 14:20:00,12.42,12.42,12.28,12.29,210000.0,7.7836,7.7836,7.6958,7.7021,210000.0
2008-11-07 14:30:00,12.28,12.35,12.23,12.32,203800.0,7.6958,7.7397,7.6645,7.7209,203800.0
2008-11-07 14:40:00,12.32,12.38,12.32,12.33,129100.0,7.7209,7.7585,7.7209,7.7272,129100.0
2008-11-07 14:50:00,12.33,12.37,12.15,12.15,245500.0,7.7272,7.7522,7.6144,7.6144,245500.0
2008-11-07 15:00:00,12.15,12.19,12.07,12.16,213800.0,7.6144,7.6394,7.5642,7.6206,213800.0
2008-11-07 15:10:00,12.16,12.22,12.14,12.17,154100.0,7.6206,7.6582,7.6081,7.6269,154100.0
2008-11-07 15:20:00,12.16,12.19,12.06,12.15,194300.0,7.6206,7.6394,7.558,7.6144,194300.0
2008-11-07 15:30:00,12.16,12.29,12.13,12.26,198300.0,7.6206,7.7021,7.6018,7.6833,198300.0
2008-11-07 15:40:00,12.26,12.3,12.22,12.25,421900.0,7.6833,7.7084,7.6582,7.677,421900.0
2008-11-07 15:50:00,12.24,12.45,12.15,12.43,668000.0,7.6708,7.8024,7.6144,7.7898,668000.0
2008-11-10 09:30:00,12.6,12.64,12.39,12.49,124000.0,7.8964,7.9214,7.7648,7.8274,124000.0
2008-11-10 09:40:00,12.49,12.51,12.43,12.46,92500.0,7.8274,7.84,7.7898,7.8086,92500.0
2008-11-10 09:50:00,12.46,12.46,12.31,12.31,53800.0,7.8086,7.8086,7.7146,7.7146,53800.0
2008-11-10 10:00:00,12.31,12.33,12.23,12.24,123000.0,7.7146,7.7272,7.6645,7.6708,123000.0
2008-11-10 10:10:00,12.24,12.29,12.24,12.25,71200.0,7.6708,7.7021,7.6708,7.677,71200.0
2008-11-10 10:20:00,12.24,12.3,12.19,12.21,103800.0,7.6708,7.7084,7.6394,7.652,103800.0
2008-11-10 10:30:00,12.22,12.23,12.14,12.18,75100.0,7.6582,7.6645,7.6081,7.6332,75100.0
2008-11-10 10:40:00,12.18,12.21,12.16,12.19,97400.0,7.6332,7.652,7.6206,7.6394,97400.0
2008-11-10 10:50:00,12.19,12.25,12.18,12.23,64200.0,7.6394,7.677,7.6332,7.6645,64200.0
2008-11-10 11:00:00,12.23,12.28,12.16,12.27,159600.0,7.6645,7.6958,7.6206,7.6896,159600.0
2008-11-10 11:10:00,12.27,12.27,12.2,12.21,96000.0,7.6896,7.6896,7.6457,7.652,96000.0
2008-11-10 11:20:00,12.2,12.32,12.2,12.31,82000.0,7.6457,7.7209,7.6457,7.7146,82000.0
2008-11-10 11:30:00,12.32,12.33,12.27,12.28,92600.0,7.7209,7.7272,7.6896,7.6958,92600.0
2008-11-10 11:40:00,12.27,12.28,12.18,12.2,65000.0,7.6896,7.6958,7.6332,7.6457,65000.0
2008-11-10 11:50:00,12.2,12.21,12.11,12.13,58300.0,7.6457,7.652,7.5893,7.6018,58300.0
2008-11-10 12:00:00,12.13,12.22,12.12,12.22,75200.0,7.6018,7.6582,7.5956,7.6582,75200.0
2008-11-10 12:10:00,12.22,12.25,12.15,12.16,73900.0,7.6582,7.677,7.6144,7.6206,73900.0
2008-11-10 12:20:00,12.15,12.18,12.11,12.13,82900.0,7.6144,7.6332,7.5893,7.6018,82900.0
2008-11-10 12:30:00,12.13,12.18,12.12,12.15,76200.0,7.6018,7.6332,7.5956,7.6144,76200.0
2008-11-10 12:40:00,12.14,12.17,12.12,12.14,46900.0,7.6081,7.6269,7.5956,7.6081,46900.0
2008-11-10 12:50:00,12.14,12.14,12.07,12.1,69300.0,7.6081,7.6081,7.5642,7.583,69300.0
2008-11-10 13:00:00,12.1,12.1,12.01,12.08,50900.0,7.583,7.583,7.5266,7.5705,50900.0
2008-11-10 13:10:00,12.09,12.17,12.08,12.17,74600.0,7.5768,7.6269,7.5705,7.6269,74600.0
2008-11-10 13:20:00,12.16,12.19,12.14,12.18,97300.0,7.6206,7.6394,7.6081,7.6332,97300.0
2008-11-10 13:30:00,12.17,12.23,12.17,12.22,155200.0,7.6269,7.6645,7.6269,7.6582,155200.0
2008-11-10 13:40:00,12.21,12.22,12.13,12.14,53700.0,7.652,7.6582,7.6018,7.6081,53700.0
2008-11-10 13:50:00,12.14,12.18,12.11,12.14,143100.0,7.6081,7.6332,7.5893,7.6081,143100.0
2008-11-10 14:00:00,12.13,12.14,12.09,12.13,83100.0,7.6018,7.6081,7.5768,7.6018,83100.0
2008-11-10 14:10:00,12.13,12.15,12.01,12.02,90500.0,7.6018,7.6144,7.5266,7.5329,90500.0
2008-11-10 14:20:00,12.02,12.03,11.96,11.98,72900.0,7.5329,7.5392,7.4953,7.5078,72900.0
2008-11-10 14:30:00,11.97,11.98,11.89,11.93,84400.0,7.5016,7.5078,7.4514,7.4765,84400.0
2008-11-10 14:40:00,11.93,11.96,11.87,11.88,69000.0,7.4765,7.4953,7.4389,7.4452,69000.0
2008-11-10 14:50:00,11.88,11.97,11.84,11.96,195100.0,7.4452,7.5016,7.4201,7.4953,195100.0
2008-11-10 15:00:00,11.96,11.99,11.89,11.97,459400.0,7.4953,7.5141,7.4514,7.5016,459400.0
2008-11-10 15:10:00,11.96,12.06,11.94,12.0,191000.0,7.4953,7.558,7.4828,7.5204,191000.0
2008-11-10 15:20:00,12.0,12.0,11.93,11.97,170700.0,7.5204,7.5204,7.4765,7.5016,170700.0
2008-11-10 15:30:00,11.96,12.05,11.93,11.95,251100.0,7.4953,7.5517,7.4765,7.489,251100.0
2008-11-10 15:40:00,11.95,12.05,11.92,11.98,314200.0,7.489,7.5517,7.4702,7.5078,314200.0
2008-11-10 15:50:00,11.98,12.08,11.97,12.04,374900.0,7.5078,7.5705,7.5016,7.5454,374900.0
2008-11-11 09:30:00,11.83,12.11,11.83,11.99,183600.0,7.4138,7.5893,7.4138,7.5141,183600.0
2008-11-11 09:40:00,11.99,12.0,11.82,11.89,139200.0,7.5141,7.5204,7.4076,7.4514,139200.0
2008-11-11 09:50:00,11.88,12.02,11.87,12.0,232700.0,7.4452,7.5329,7.4389,7.5204,232700.0
2008-11-11 10:00:00,12.01,12.09,11.99,12.06,183400.0,7.5266,7.5768,7.5141,7.558,183400.0
2008-11-11 10:10:00,12.07,12.15,12.03,12.15,132000.0,7.5642,7.6144,7.5392,7.6144,132000.0
2008-11-11 10:20:00,12.15,12.17,12.12,12.14,96100.0,7.6144,7.6269,7.5956,7.6081,96100.0
2008-11-11 10:30:00,12.14,12.26,12.12,12.17,97100.0,7.6081,7.6833,7.5956,7.6269,97100.0
2008-11-11 10:40:00,12.17,12.17,12.09,12.14,59200.0,7.6269,7.6269,7.5768,7.6081,59200.0
2008-11-11 10:50:00,12.14,12.26,12.14,12.15,62800.0,7.6081,7.6833,7.6081,7.6144,62800.0
2008-11-11 11:00:00,12.14,12.17,12.09,12.11,45700.0,7.6081,7.6269,7.5768,7.5893,45700.0
2008-11-11 11:10:00,12.1,12.18,12.09,12.18,71100.0,7.583,7.6332,7.5768,7.6332,71100.0
2008-11-11 11:20:00,12.18,12.25,12.17,12.19,58400.0,7.6332,7.677,7.6269,7.6394,58400.0
2008-11-11 11:30:00,12.19,12.2,12.1,12.16,69900.0,7.6394,7.6457,7.583,7.6206,69900.0
2008-11-11 11:40:00,12.16,12.2,12.14,12.15,43300.0,7.6206,7.6457,7.6081,7.6144,43300.0
2008-11-11 11:50:00,12.14,12.15,12.08,12.1,55300.0,7.6081,7.6144,7.5705,7.583,55300.0
2008-11-11 12:00:00,12.09,12.11,12.04,12.04,41300.0,7.5768,7.5893,7.5454,7.5454,41300.0
2008-11-11 12:10:00,12.02,12.08,12.02,12.04,70100.0,7.5329,7.5705,7.5329,7.5454,70100.0
2008-11-11 12:20:00,12.05,12.07,11.99,12.06,64900.0,7.5517,7.5642,7.5141,7.558,64900.0
2008-11-11 12:30:00,12.05,12.08,12.03,12.04,497100.0,7.5517,7.5705,7.5392,7.5454,497100.0
2008-11-11 12:40:00,12.04,12.11,12.04,12.09,42800.0,7.5454,7.5893,7.5454,7.5768,42800.0
2008-11-11 12:50:00,12.09,12.19,12.07,12.18,42300.0,7.5768,7.6394,7.5642,7.6332,42300.0
2008-11-11 13:00:00,12.18,12.24,12.16,12.23,50400.0,7.6332,7.6708,7.6206,7.6645,50400.0
2008-11-11 13:10:00,12.22,12.26,12.17,12.18,1124500.0,7.6582,7.6833,7.6269,7.6332,1124500.0
2008-11-11 13:20:00,12.18,12.23,12.18,12.23,66200.0,7.6332,7.6645,7.6332,7.6645,66200.0
2008-11-11 13:30:00,12.23,12.3,12.22,12.28,83000.0,7.6645,7.7084,7.6582,7.6958,83000.0
2008-11-11 13:40:00,12.28,12.41,12.28,12.37,84600.0,7.6958,7.7773,7.6958,7.7522,84600.0
2008-11-11 13:50:00,12.37,12.6,12.36,12.6,121800.0,7.7522,7.8964,7.746,7.8964,121800.0
2008-11-11 14:00:00,12.58,12.69,12.49,12.51,125900.0,7.8838,7.9528,7.8274,7.84,125900.0
2008-11-11 14:10:00,12.51,12.64,12.46,12.64,853300.0,7.84,7.9214,7.8086,7.9214,853300.0
2008-11-11 14:20:00,12.65,12.77,12.59,12.59,211200.0,7.9277,8.0029,7.8901,7.8901,211200.0
2008-11-11 14:30:00,12.6,12.7,12.55,12.59,175400.0,7.8964,7.959,7.865,7.8901,175400.0
2008-11-11 14:40:00,12.58,12.61,12.55,12.56,62700.0,7.8838,7.9026,7.865,7.8713,62700.0
2008-11-11 14:50:00,12.55,12.55,12.38,12.39,157600.0,7.865,7.865,7.7585,7.7648,157600.0
2008-11-11 15:00:00,12.38,12.43,12.32,12.38,161900.0,7.7585,7.7898,7.7209,7.7585,161900.0
2008-11-11 15:10:00,12.37,12.42,12.34,12.39,139200.0,7.7522,7.7836,7.7334,7.7648,139200.0
2008-11-11 15:20:00,12.4,12.45,12.34,12.38,127800.0,7.771,7.8024,7.7334,7.7585,127800.0
2008-11-11 15:30:00,12.37,12.37,12.15,12.15,126700.0,7.7522,7.7522,7.6144,7.6144,126700.0
2008-11-11 15:40:00,12.15,12.3,12.12,12.3,230800.0,7.6144,7.7084,7.5956,7.7084,230800.0
2008-11-11 15:50:00,12.3,12.44,12.27,12.36,296100.0,7.7084,7.7961,7.6896,7.746,296100.0
2008-11-12 09:30:00,13.14,13.14,12.25,12.41,183600.0,8.2348,8.2348,7.677,7.7773,183600.0
2008-11-12 09:40:00,12.42,12.54,12.32,12.51,123200.0,7.7836,7.8588,7.7209,7.84,123200.0
2008-11-12 09:50:00,12.52,12.62,12.45,12.45,133800.0,7.8462,7.9089,7.8024,7.8024,133800.0
2008-11-12 10:00:00,12.46,12.57,12.43,12.46,126500.0,7.8086,7.8776,7.7898,7.8086,126500.0
2008-11-12 10:10:00,12.46,12.54,12.37,12.4,131600.0,7.8086,7.8588,7.7522,7.771,131600.0
2008-11-12 10:20:00,12.39,12.39,12.21,12.26,199300.0,7.7648,7.7648,7.652,7.6833,199300.0
2008-11-12 10:30:00,12.25,12.34,12.23,12.29,138700.0,7.677,7.7334,7.6645,7.7021,138700.0
2008-11-12 10:40:00,12.3,12.33,12.23,12.3,128200.0,7.7084,7.7272,7.6645,7.7084,128200.0
2008-11-12 10:50:00,12.3,12.38,12.29,12.37,93400.0,7.7084,7.7585,7.7021,7.7522,93400.0
2008-11-12 11:00:00,12.38,12.39,12.29,12.38,75800.0,7.7585,7.7648,7.7021,7.7585,75800.0
2008-11-12 11:10:00,12.37,12.42,12.34,12.4,100200.0,7.7522,7.7836,7.7334,7.771,100200.0
2008-11-12 11:20:00,12.39,12.5,12.39,12.46,90100.0,7.7648,7.8337,7.7648,7.8086,90100.0
2008-11-12 11:30:00,12.46,12.49,12.33,12.33,86800.0,7.8086,7.8274,7.7272,7.7272,86800.0
2008-11-12 11:40:00,12.33,12.34,12.26,12.29,34600.0,7.7272,7.7334,7.6833,7.7021,34600.0
2008-11-12 11:50:00,12.3,12.42,12.27,12.41,73800.0,7.7084,7.7836,7.6896,7.7773,73800.0
2008-11-12 12:00:00,12.42,12.45,12.31,12.34,66300.0,7.7836,7.8024,7.7146,7.7334,66300.0
2008-11-12 12:10:00,12.32,12.34,12.23,12.24,82700.0,7.7209,7.7334,7.6645,7.6708,82700.0
2008-11-12 12:20:00,12.23,12.28,12.22,12.26,155400.0,7.6645,7.6958,7.6582,7.6833,155400.0
2008-11-12 12:30:00,12.25,12.3,12.25,12.27,149900.0,7.677,7.7084,7.677,7.6896,149900.0
2008-11-12 12:40:00,12.27,12.3,12.26,12.28,66600.0,7.6896,7.7084,7.6833,7.6958,66600.0
2008-11-12 12:50:00,12.27,12.29,12.25,12.26,93800.0,7.6896,7.7021,7.677,7.6833,93800.0
2008-11-12 13:00:00,12.25,12.26,12.23,12.24,69600.0,7.677,7.6833,7.6645,7.6708,69600.0
2008-11-12 13:10:00,12.24,12.26,12.17,12.22,98600.0,7.6708,7.6833,7.6269,7.6582,98600.0
2008-11-12 13:20:00,12.21,12.27,12.19,12.26,56200.0,7.652,7.6896,7.6394,7.6833,56200.0
2008-11-12 13:30:00,12.27,12.29,12.19,12.26,65800.0,7.6896,7.7021,7.6394,7.6833,65800.0
2008-11-12 13:40:00,12.26,12.31,12.25,12.29,30600.0,7.6833,7.7146,7.677,7.7021,30600.0
2008-11-12 13:50:00,12.3,12.3,12.16,12.18,72600.0,7.7084,7.7084,7.6206,7.6332,72600.0
2008-11-12 14:00:00,12.18,12.21,12.16,12.2,56500.0,7.6332,7.652,7.6206,7.6457,56500.0
2008-11-12 14:10:00,12.2,12.26,12.18,12.24,60600.0,7.6457,7.6833,7.6332,7.6708,60600.0
2008-11-12 14:20:00,12.24,12.35,12.24,12.32,124900.0,7.6708,7.7397,7.6708,7.7209,124900.0
2008-11-12 14:30:00,12.32,12.38,12.3,12.31,74600.0,7.7209,7.7585,7.7084,7.7146,74600.0
2008-11-12 14:40:00,12.31,12.35,12.28,12.29,71300.0,7.7146,7.7397,7.6958,7.7021,71300.0
2008-11-12 14:50:00,12.29,12.29,12.26,12.27,113300.0,7.7021,7.7021,7.6833,7.6896,113300.0
2008-11-12 15:00:00,12.27,12.29,12.24,12.28,118300.0,7.6896,7.7021,7.6708,7.6958,118300.0
2008-11-12 15:10:00,12.28,12.33,12.27,12.31,172300.0,7.6958,7.7272,7.6896,7.7146,172300.0
2008-11-12 15:20:00,12.31,12.32,12.25,12.29,123500.0,7.7146,7.7209,7.677,7.7021,123500.0
2008-11-12 15:30:00,12.28,12.32,12.25,12.3,170800.0,7.6958,7.7209,7.677,7.7084,170800.0
2008-11-12 15:40:00,12.29,12.35,12.22,12.31,485900.0,7.7021,7.7397,7.6582,7.7146,485900.0
2008-11-12 15:50:00,12.31,12.37,12.16,12.23,582400.0,7.7146,7.7522,7.6206,7.6645,582400.0
2008-11-13 09:30:00,12.74,12.89,12.51,12.58,183700.0,7.9841,8.0781,7.84,7.8838,183700.0
2008-11-13 09:40:00,12.58,12.59,12.51,12.52,122900.0,7.8838,7.8901,7.84,7.8462,122900.0
2008-11-13 09:50:00,12.53,12.63,12.51,12.54,175600.0,7.8525,7.9152,7.84,7.8588,175600.0
2008-11-13 10:00:00,12.54,12.62,12.52,12.53,297200.0,7.8588,7.9089,7.8462,7.8525,297200.0
2008-11-13 10:10:00,12.53,12.71,12.53,12.67,185000.0,7.8525,7.9653,7.8525,7.9402,185000.0
2008-11-13 10:20:00,12.68,12.82,12.62,12.63,142300.0,7.9465,8.0342,7.9089,7.9152,142300.0
2008-11-13 10:30:00,12.64,12.67,12.54,12.66,106500.0,7.9214,7.9402,7.8588,7.934,106500.0
2008-11-13 10:40:00,12.66,12.72,12.52,12.54,120000.0,7.934,7.9716,7.8462,7.8588,120000.0
2008-11-13 10:50:00,12.54,12.74,12.54,12.74,89300.0,7.8588,7.9841,7.8588,7.9841,89300.0
2008-11-13 11:00:00,12.73,12.88,12.73,12.75,160100.0,7.9778,8.0719,7.9778,7.9904,160100.0
2008-11-13 11:10:00,12.74,12.87,12.74,12.84,127500.0,7.9841,8.0656,7.9841,8.0468,127500.0
2008-11-13 11:20:00,12.84,13.14,12.83,13.13,160100.0,8.0468,8.2348,8.0405,8.2285,160100.0
2008-11-13 11:30:00,13.14,13.16,13.03,13.05,131700.0,8.2348,8.2473,8.1659,8.1784,131700.0
2008-11-13 11:40:00,13.05,13.22,13.05,13.14,138500.0,8.1784,8.2849,8.1784,8.2348,138500.0
2008-11-13 11:50:00,13.13,13.23,13.08,13.23,161500.0,8.2285,8.2912,8.1972,8.2912,161500.0
2008-11-13 12:00:00,13.23,13.39,13.22,13.38,136100.0,8.2912,8.3915,8.2849,8.3852,136100.0
2008-11-13 12:10:00,13.38,13.48,13.37,13.48,151900.0,8.3852,8.4479,8.3789,8.4479,151900.0
2008-11-13 12:20:00,13.48,13.48,13.34,13.36,150600.0,8.4479,8.4479,8.3601,8.3727,150600.0
2008-11-13 12:30:00,13.36,13.45,13.35,13.44,141500.0,8.3727,8.4291,8.3664,8.4228,141500.0
2008-11-13 12:40:00,13.45,13.48,13.24,13.24,133000.0,8.4291,8.4479,8.2975,8.2975,133000.0
2008-11-13 12:50:00,13.25,13.25,12.92,12.94,191600.0,8.3037,8.3037,8.0969,8.1095,191600.0
2008-11-13 13:00:00,12.94,12.96,12.79,12.96,262200.0,8.1095,8.122,8.0154,8.122,262200.0
2008-11-13 13:10:00,12.95,13.18,12.92,13.13,201400.0,8.1157,8.2599,8.0969,8.2285,201400.0
2008-11-13 13:20:00,13.14,13.22,13.08,13.22,153300.0,8.2348,8.2849,8.1972,8.2849,153300.0
2008-11-13 13:30:00,13.22,13.31,13.11,13.26,367300.0,8.2849,8.3413,8.216,8.31,367300.0
2008-11-13 13:40:00,13.26,13.54,13.26,13.41,241700.0,8.31,8.4855,8.31,8.404,241700.0
2008-11-13 13:50:00,13.41,13.8,13.34,13.56,471000.0,8.404,8.6484,8.3601,8.498,471000.0
2008-11-13 14:00:00,13.57,13.75,13.56,13.69,277300.0,8.5043,8.6171,8.498,8.5795,277300.0
2008-11-13 14:10:00,13.69,13.84,13.63,13.68,279800.0,8.5795,8.6735,8.5419,8.5732,279800.0
2008-11-13 14:20:00,13.68,14.21,13.68,14.03,387700.0,8.5732,8.9054,8.5732,8.7926,387700.0
2008-11-13 14:30:00,14.04,14.54,13.94,14.49,635800.0,8.7988,9.1122,8.7362,9.0808,635800.0
2008-11-13 14:40:00,14.48,14.53,14.24,14.25,344800.0,9.0746,9.1059,8.9242,8.9304,344800.0
2008-11-13 14:50:00,14.25,14.37,14.08,14.09,243500.0,8.9304,9.0056,8.8239,8.8302,243500.0
2008-11-13 15:00:00,14.09,14.17,13.83,13.89,389900.0,8.8302,8.8803,8.6672,8.7048,389900.0
2008-11-13 15:10:00,13.9,14.18,13.9,14.04,481600.0,8.7111,8.8866,8.7111,8.7988,481600.0
2008-11-13 15:20:00,14.03,14.36,14.0,14.29,520100.0,8.7926,8.9994,8.7738,8.9555,520100.0
2008-11-13 15:30:00,14.3,14.52,14.22,14.28,428700.0,8.9618,9.0996,8.9116,8.9492,428700.0
2008-11-13 15:40:00,14.29,14.58,14.27,14.5,579700.0,8.9555,9.1372,8.943,9.0871,579700.0
2008-11-13 15:50:00,14.49,15.14,14.43,15.06,897500.0,9.0808,9.4882,9.0432,9.4381,897500.0
2008-11-14 09:30:00,14.25,14.75,14.25,14.73,177100.0,8.9304,9.2438,8.9304,9.2312,177100.0
2008-11-14 09:40:00,14.73,14.93,14.63,14.72,272200.0,9.2312,9.3566,9.1686,9.225,272200.0
2008-11-14 09:50:00,14.74,15.0,14.73,14.88,282000.0,9.2375,9.4004,9.2312,9.3252,282000.0
2008-11-14 10:00:00,14.88,14.99,14.6,14.64,237600.0,9.3252,9.3942,9.1498,9.1748,237600.0
2008-11-14 10:10:00,14.64,14.84,14.6,14.69,252900.0,9.1748,9.3002,9.1498,9.2062,252900.0
2008-11-14 10:20:00,14.7,14.75,14.66,14.7,165400.0,9.2124,9.2438,9.1874,9.2124,165400.0
2008-11-14 10:30:00,14.7,14.7,14.38,14.38,179500.0,9.2124,9.2124,9.0119,9.0119,179500.0
2008-11-14 10:40:00,14.37,14.48,14.29,14.47,173800.0,9.0056,9.0746,8.9555,9.0683,173800.0
2008-11-14 10:50:00,14.47,14.51,14.4,14.42,99300.0,9.0683,9.0934,9.0244,9.037,99300.0
2008-11-14 11:00:00,14.43,14.45,14.34,14.42,110500.0,9.0432,9.0558,8.9868,9.037,110500.0
2008-11-14 11:10:00,14.43,14.57,14.39,14.56,139300.0,9.0432,9.131,9.0182,9.1247,139300.0
2008-11-14 11:20:00,14.56,14.56,14.33,14.35,118300.0,9.1247,9.1247,8.9806,8.9931,118300.0
2008-11-14 11:30:00,14.34,14.35,14.24,14.28,92800.0,8.9868,8.9931,8.9242,8.9492,92800.0
2008-11-14 11:40:00,14.28,14.33,14.23,14.32,98300.0,8.9492,8.9806,8.9179,8.9743,98300.0
2008-11-14 11:50:00,14.33,14.4,14.31,14.31,109300.0,8.9806,9.0244,8.968,8.968,109300.0
2008-11-14 12:00:00,14.32,14.32,14.11,14.21,139000.0,8.9743,8.9743,8.8427,8.9054,139000.0
2008-11-14 12:10:00,14.2,14.24,14.04,14.08,90400.0,8.8991,8.9242,8.7988,8.8239,90400.0
2008-11-14 12:20:00,14.07,14.17,14.05,14.15,73300.0,8.8176,8.8803,8.8051,8.8678,73300.0
2008-11-14 12:30:00,14.15,14.25,14.1,14.25,84100.0,8.8678,8.9304,8.8364,8.9304,84100.0
2008-11-14 12:40:00,14.25,14.33,14.22,14.23,82000.0,8.9304,8.9806,8.9116,8.9179,82000.0
2008-11-14 12:50:00,14.22,14.3,14.16,14.25,95400.0,8.9116,8.9618,8.874,8.9304,95400.0
2008-11-14 13:00:00,14.25,14.25,14.04,14.07,81500.0,8.9304,8.9304,8.7988,8.8176,81500.0
2008-11-14 13:10:00,14.07,14.09,13.99,14.06,91200.0,8.8176,8.8302,8.7675,8.8114,91200.0
2008-11-14 13:20:00,14.07,14.25,14.0,14.25,97700.0,8.8176,8.9304,8.7738,8.9304,97700.0
2008-11-14 13:30:00,14.25,14.35,14.23,14.25,109400.0,8.9304,8.9931,8.9179,8.9304,109400.0
2008-11-14 13:40:00,14.26,14.35,14.23,14.35,125200.0,8.9367,8.9931,8.9179,8.9931,125200.0
2008-11-14 13:50:00,14.35,14.45,14.33,14.33,104100.0,8.9931,9.0558,8.9806,8.9806,104100.0
2008-11-14 14:00:00,14.33,14.51,14.29,14.44,126400.0,8.9806,9.0934,8.9555,9.0495,126400.0
2008-11-14 14:10:00,14.44,14.65,14.37,14.65,108700.0,9.0495,9.1811,9.0056,9.1811,108700.0
2008-11-14 14:20:00,14.67,14.72,14.52,14.6,181300.0,9.1936,9.225,9.0996,9.1498,181300.0
2008-11-14 14:30:00,14.6,14.63,14.51,14.56,120000.0,9.1498,9.1686,9.0934,9.1247,120000.0
2008-11-14 14:40:00,14.57,14.78,14.57,14.72,161100.0,9.131,9.2626,9.131,9.225,161100.0
2008-11-14 14:50:00,14.71,14.95,14.65,14.95,181000.0,9.2187,9.3691,9.1811,9.3691,181000.0
2008-11-14 15:00:00,14.97,15.0,14.71,14.91,234200.0,9.3816,9.4004,9.2187,9.344,234200.0
2008-11-14 15:10:00,14.89,14.96,14.69,14.71,200800.0,9.3315,9.3754,9.2062,9.2187,200800.0
2008-11-14 15:20:00,14.71,14.85,14.68,14.69,259600.0,9.2187,9.3064,9.1999,9.2062,259600.0
2008-11-14 15:30:00,14.7,14.7,14.39,14.5,381500.0,9.2124,9.2124,9.0182,9.0871,381500.0
2008-11-14 15:40:00,14.5,14.5,14.36,14.43,354500.0,9.0871,9.0871,8.9994,9.0432,354500.0
2008-11-14 15:50:00,14.43,14.48,14.12,14.13,573000.0,9.0432,9.0746,8.849,8.8552,573000.0
2008-11-17 09:30:00,14.01,14.14,13.84,14.08,103200.0,8.78,8.8615,8.6735,8.8239,103200.0
2008-11-17 09:40:00,14.07,14.11,13.93,14.01,141900.0,8.8176,8.8427,8.7299,8.78,141900.0
2008-11-17 09:50:00,14.02,14.15,14.0,14.11,101800.0,8.7863,8.8678,8.7738,8.8427,101800.0
2008-11-17 10:00:00,14.12,14.12,13.97,14.05,117000.0,8.849,8.849,8.755,8.8051,117000.0
2008-11-17 10:10:00,14.04,14.06,13.98,13.99,88700.0,8.7988,8.8114,8.7612,8.7675,88700.0
2008-11-17 10:20:00,13.99,14.08,13.91,14.07,108200.0,8.7675,8.8239,8.7173,8.8176,108200.0
2008-11-17 10:30:00,14.06,14.17,14.0,14.13,80500.0,8.8114,8.8803,8.7738,8.8552,80500.0
2008-11-17 10:40:00,14.12,14.12,14.02,14.04,54000.0,8.849,8.849,8.7863,8.7988,54000.0
2008-11-17 10:50:00,14.04,14.05,13.91,13.92,92700.0,8.7988,8.8051,8.7173,8.7236,92700.0
2008-11-17 11:00:00,13.92,14.12,13.92,14.08,59100.0,8.7236,8.849,8.7236,8.8239,59100.0
2008-11-17 11:10:00,14.09,14.19,14.06,14.07,51000.0,8.8302,8.8928,8.8114,8.8176,51000.0
2008-11-17 11:20:00,14.07,14.09,13.97,13.99,79600.0,8.8176,8.8302,8.755,8.7675,79600.0
2008-11-17 11:30:00,13.99,14.08,13.99,14.06,81600.0,8.7675,8.8239,8.7675,8.8114,81600.0
2008-11-17 11:40:00,14.07,14.16,13.99,14.16,78700.0,8.8176,8.874,8.7675,8.874,78700.0
2008-11-17 11:50:00,14.16,14.36,14.15,14.3,102200.0,8.874,8.9994,8.8678,8.9618,102200.0
2008-11-17 12:00:00,14.31,14.36,14.2,14.31,105700.0,8.968,8.9994,8.8991,8.968,105700.0
2008-11-17 12:10:00,14.31,14.41,14.29,14.34,96800.0,8.968,9.0307,8.9555,8.9868,96800.0
2008-11-17 12:20:00,14.35,14.43,14.26,14.33,103400.0,8.9931,9.0432,8.9367,8.9806,103400.0
2008-11-17 12:30:00,14.34,14.44,14.2,14.22,99000.0,8.9868,9.0495,8.8991,8.9116,99000.0
2008-11-17 12:40:00,14.22,14.41,14.2,14.4,97200.0,8.9116,9.0307,8.8991,9.0244,97200.0
2008-11-17 12:50:00,14.39,14.4,14.18,14.18,82700.0,9.0182,9.0244,8.8866,8.8866,82700.0
2008-11-17 13:00:00,14.18,14.23,14.11,14.13,102300.0,8.8866,8.9179,8.8427,8.8552,102300.0
2008-11-17 13:10:00,14.13,14.13,13.99,14.02,99700.0,8.8552,8.8552,8.7675,8.7863,99700.0
2008-11-17 13:20:00,14.02,14.04,13.99,14.04,128300.0,8.7863,8.7988,8.7675,8.7988,128300.0
2008-11-17 13:30:00,14.03,14.09,13.95,14.03,149600.0,8.7926,8.8302,8.7424,8.7926,149600.0
2008-11-17 13:40:00,14.03,14.1,13.96,14.07,78200.0,8.7926,8.8364,8.7487,8.8176,78200.0
2008-11-17 13:50:00,14.07,14.21,14.05,14.19,67500.0,8.8176,8.9054,8.8051,8.8928,67500.0
2008-11-17 14:00:00,14.19,14.2,14.05,14.14,103500.0,8.8928,8.8991,8.8051,8.8615,103500.0
2008-11-17 14:10:00,14.14,14.27,14.13,14.25,128500.0,8.8615,8.943,8.8552,8.9304,128500.0
2008-11-17 14:20:00,14.25,14.33,14.09,14.11,134400.0,8.9304,8.9806,8.8302,8.8427,134400.0
2008-11-17 14:30:00,14.13,14.29,14.08,14.26,156500.0,8.8552,8.9555,8.8239,8.9367,156500.0
2008-11-17 14:40:00,14.26,14.36,14.16,14.17,172300.0,8.9367,8.9994,8.874,8.8803,172300.0
2008-11-17 14:50:00,14.16,14.22,14.1,14.11,125500.0,8.874,8.9116,8.8364,8.8427,125500.0
2008-11-17 15:00:00,14.11,14.24,14.05,14.19,185300.0,8.8427,8.9242,8.8051,8.8928,185300.0
2008-11-17 15:10:00,14.2,14.31,14.1,14.25,174500.0,8.8991,8.968,8.8364,8.9304,174500.0
2008-11-17 15:20:00,14.25,14.31,14.13,14.2,249800.0,8.9304,8.968,8.8552,8.8991,249800.0
2008-11-17 15:30:00,14.2,14.26,13.98,14.02,210400.0,8.8991,8.9367,8.7612,8.7863,210400.0
2008-11-17 15:40:00,14.01,14.07,13.98,14.0,292600.0,8.78,8.8176,8.7612,8.7738,292600.0
2008-11-17 15:50:00,14.01,14.03,13.8,13.85,778700.0,8.78,8.7926,8.6484,8.6797,778700.0
2008-11-18 09:30:00,13.94,14.1,13.8,14.09,137400.0,8.7362,8.8364,8.6484,8.8302,137400.0
2008-11-18 09:40:00,14.07,14.27,14.01,14.22,94900.0,8.8176,8.943,8.78,8.9116,94900.0
2008-11-18 09:50:00,14.21,14.28,13.96,14.15,132900.0,8.9054,8.9492,8.7487,8.8678,132900.0
2008-11-18 10:00:00,14.13,14.13,13.92,14.0,145300.0,8.8552,8.8552,8.7236,8.7738,145300.0
2008-11-18 10:10:00,14.0,14.32,13.96,14.28,97300.0,8.7738,8.9743,8.7487,8.9492,97300.0
2008-11-18 10:20:00,14.28,14.48,14.22,14.48,141600.0,8.9492,9.0746,8.9116,9.0746,141600.0
2008-11-18 10:30:00,14.48,14.48,14.27,14.31,220500.0,9.0746,9.0746,8.943,8.968,220500.0
2008-11-18 10:40:00,14.31,14.34,14.21,14.24,97500.0,8.968,8.9868,8.9054,8.9242,97500.0
2008-11-18 10:50:00,14.24,14.24,14.11,14.19,129900.0,8.9242,8.9242,8.8427,8.8928,129900.0
2008-11-18 11:00:00,14.19,14.19,14.0,14.02,147700.0,8.8928,8.8928,8.7738,8.7863,147700.0
2008-11-18 11:10:00,14.02,14.12,13.99,14.09,95100.0,8.7863,8.849,8.7675,8.8302,95100.0
2008-11-18 11:20:00,14.1,14.12,14.0,14.12,99400.0,8.8364,8.849,8.7738,8.849,99400.0
2008-11-18 11:30:00,14.12,14.33,14.11,14.23,86300.0,8.849,8.9806,8.8427,8.9179,86300.0
2008-11-18 11:40:00,14.22,14.27,14.14,14.15,78000.0,8.9116,8.943,8.8615,8.8678,78000.0
2008-11-18 11:50:00,14.14,14.21,14.11,14.19,110700.0,8.8615,8.9054,8.8427,8.8928,110700.0
2008-11-18 12:00:00,14.19,14.19,14.05,14.07,96000.0,8.8928,8.8928,8.8051,8.8176,96000.0
2008-11-18 12:10:00,14.07,14.13,14.03,14.03,81500.0,8.8176,8.8552,8.7926,8.7926,81500.0
2008-11-18 12:20:00,14.03,14.05,13.97,13.99,135300.0,8.7926,8.8051,8.755,8.7675,135300.0
2008-11-18 12:30:00,13.98,14.02,13.96,13.99,97900.0,8.7612,8.7863,8.7487,8.7675,97900.0
2008-11-18 12:40:00,14.0,14.01,13.96,13.98,87000.0,8.7738,8.78,8.7487,8.7612,87000.0
2008-11-18 12:50:00,13.99,14.0,13.96,13.99,99300.0,8.7675,8.7738,8.7487,8.7675,99300.0
2008-11-18 13:00:00,13.98,13.98,13.9,13.92,166200.0,8.7612,8.7612,8.7111,8.7236,166200.0
2008-11-18 13:10:00,13.92,13.96,13.9,13.93,141300.0,8.7236,8.7487,8.7111,8.7299,141300.0
2008-11-18 13:20:00,13.93,13.98,13.93,13.97,77500.0,8.7299,8.7612,8.7299,8.755,77500.0
2008-11-18 13:30:00,13.97,13.98,13.78,13.82,272800.0,8.755,8.7612,8.6359,8.6609,272800.0
2008-11-18 13:40:00,13.83,13.85,13.69,13.72,267500.0,8.6672,8.6797,8.5795,8.5983,267500.0
2008-11-18 13:50:00,13.72,13.93,13.71,13.92,230800.0,8.5983,8.7299,8.592,8.7236,230800.0
2008-11-18 14:00:00,13.93,13.94,13.75,13.79,195900.0,8.7299,8.7362,8.6171,8.6421,195900.0
2008-11-18 14:10:00,13.8,13.97,13.78,13.91,205900.0,8.6484,8.755,8.6359,8.7173,205900.0
2008-11-18 14:20:00,13.91,14.0,13.85,13.85,224900.0,8.7173,8.7738,8.6797,8.6797,224900.0
2008-11-18 14:30:00,13.85,13.96,13.79,13.85,370800.0,8.6797,8.7487,8.6421,8.6797,370800.0
2008-11-18 14:40:00,13.86,13.93,13.79,13.84,295800.0,8.686,8.7299,8.6421,8.6735,295800.0
2008-11-18 14:50:00,13.83,13.91,13.79,13.79,245100.0,8.6672,8.7173,8.6421,8.6421,245100.0
2008-11-18 15:00:00,13.8,13.82,13.6,13.77,706800.0,8.6484,8.6609,8.5231,8.6296,706800.0
2008-11-18 15:10:00,13.77,13.85,13.73,13.78,391200.0,8.6296,8.6797,8.6045,8.6359,391200.0
2008-11-18 15:20:00,13.77,13.92,13.73,13.84,371000.0,8.6296,8.7236,8.6045,8.6735,371000.0
2008-11-18 15:30:00,13.84,13.98,13.74,13.94,289700.0,8.6735,8.7612,8.6108,8.7362,289700.0
2008-11-18 15:40:00,13.94,14.1,13.93,14.1,371300.0,8.7362,8.8364,8.7299,8.8364,371300.0
2008-11-18 15:50:00,14.1,14.26,14.06,14.2,522000.0,8.8364,8.9367,8.8114,8.8991,522000.0
2008-11-19 09:30:00,13.97,14.27,13.97,14.24,218700.0,8.755,8.943,8.755,8.9242,218700.0
2008-11-19 09:40:00,14.23,14.3,14.02,14.09,318600.0,8.9179,8.9618,8.7863,8.8302,318600.0
2008-11-19 09:50:00,14.08,14.08,13.83,13.99,222800.0,8.8239,8.8239,8.6672,8.7675,222800.0
2008-11-19 10:00:00,13.99,14.33,13.94,14.32,154300.0,8.7675,8.9806,8.7362,8.9743,154300.0
2008-11-19 10:10:00,14.32,14.71,14.15,14.15,505400.0,8.9743,9.2187,8.8678,8.8678,505400.0
2008-11-19 10:20:00,14.14,14.22,13.88,13.98,340100.0,8.8615,8.9116,8.6985,8.7612,340100.0
2008-11-19 10:30:00,13.97,14.05,13.83,13.83,164900.0,8.755,8.8051,8.6672,8.6672,164900.0
2008-11-19 10:40:00,13.84,13.85,13.47,13.6,361300.0,8.6735,8.6797,8.4416,8.5231,361300.0
2008-11-19 10:50:00,13.6,13.69,13.41,13.42,456500.0,8.5231,8.5795,8.404,8.4103,456500.0
2008-11-19 11:00:00,13.41,13.64,13.39,13.64,246200.0,8.404,8.5481,8.3915,8.5481,246200.0
2008-11-19 11:10:00,13.64,13.68,13.53,13.68,111900.0,8.5481,8.5732,8.4792,8.5732,111900.0
2008-11-19 11:20:00,13.68,13.71,13.52,13.58,161400.0,8.5732,8.592,8.4729,8.5105,161400.0
2008-11-19 11:30:00,13.58,13.78,13.56,13.71,281500.0,8.5105,8.6359,8.498,8.592,281500.0
2008-11-19 11:40:00,13.71,13.75,13.56,13.6,144000.0,8.592,8.6171,8.498,8.5231,144000.0
2008-11-19 11:50:00,13.6,13.88,13.6,13.82,219400.0,8.5231,8.6985,8.5231,8.6609,219400.0
2008-11-19 12:00:00,13.82,13.83,13.56,13.57,213500.0,8.6609,8.6672,8.498,8.5043,213500.0
2008-11-19 12:10:00,13.56,13.58,13.5,13.52,218300.0,8.498,8.5105,8.4604,8.4729,218300.0
2008-11-19 12:20:00,13.52,13.55,13.5,13.55,113900.0,8.4729,8.4917,8.4604,8.4917,113900.0
2008-11-19 12:30:00,13.55,13.87,13.54,13.87,265000.0,8.4917,8.6923,8.4855,8.6923,265000.0
2008-11-19 12:40:00,13.86,13.93,13.83,13.85,170200.0,8.686,8.7299,8.6672,8.6797,170200.0
2008-11-19 12:50:00,13.86,13.99,13.78,13.97,85200.0,8.686,8.7675,8.6359,8.755,85200.0
2008-11-19 13:00:00,13.96,14.24,13.96,14.04,180700.0,8.7487,8.9242,8.7487,8.7988,180700.0
2008-11-19 13:10:00,14.05,14.1,13.94,13.94,131600.0,8.8051,8.8364,8.7362,8.7362,131600.0
2008-11-19 13:20:00,13.94,13.95,13.73,13.73,143800.0,8.7362,8.7424,8.6045,8.6045,143800.0
2008-11-19 13:30:00,13.73,13.8,13.67,13.78,127800.0,8.6045,8.6484,8.5669,8.6359,127800.0
2008-11-19 13:40:00,13.78,13.91,13.76,13.85,144300.0,8.6359,8.7173,8.6233,8.6797,144300.0
2008-11-19 13:50:00,13.85,14.1,13.82,14.01,135500.0,8.6797,8.8364,8.6609,8.78,135500.0
2008-11-19 14:00:00,14.01,14.05,13.8,13.89,239000.0,8.78,8.8051,8.6484,8.7048,239000.0
2008-11-19 14:10:00,13.89,13.99,13.84,13.85,125200.0,8.7048,8.7675,8.6735,8.6797,125200.0
2008-11-19 14:20:00,13.85,13.85,13.64,13.76,218000.0,8.6797,8.6797,8.5481,8.6233,218000.0
2008-11-19 14:30:00,13.75,13.79,13.61,13.75,134400.0,8.6171,8.6421,8.5293,8.6171,134400.0
2008-11-19 14:40:00,13.74,14.17,13.74,14.07,260500.0,8.6108,8.8803,8.6108,8.8176,260500.0
2008-11-19 14:50:00,14.08,14.23,13.98,14.01,288900.0,8.8239,8.9179,8.7612,8.78,288900.0
2008-11-19 15:00:00,14.02,14.19,13.85,14.15,275100.0,8.7863,8.8928,8.6797,8.8678,275100.0
2008-11-19 15:10:00,14.14,14.3,13.89,13.89,343500.0,8.8615,8.9618,8.7048,8.7048,343500.0
2008-11-19 15:20:00,13.89,13.96,13.69,13.75,333400.0,8.7048,8.7487,8.5795,8.6171,333400.0
2008-11-19 15:30:00,13.74,13.81,13.56,13.57,298100.0,8.6108,8.6547,8.498,8.5043,298100.0
2008-11-19 15:40:00,13.57,13.6,13.18,13.22,484400.0,8.5043,8.5231,8.2599,8.2849,484400.0
2008-11-19 15:50:00,13.21,13.39,13.05,13.17,972600.0,8.2787,8.3915,8.1784,8.2536,972600.0
2008-11-20 09:30:00,13.0,13.32,12.77,12.95,208900.0,8.1471,8.3476,8.0029,8.1157,208900.0
2008-11-20 09:40:00,12.94,12.95,12.54,12.62,413700.0,8.1095,8.1157,7.8588,7.9089,413700.0
2008-11-20 09:50:00,12.62,12.78,12.44,12.65,413000.0,7.9089,8.0092,7.7961,7.9277,413000.0
2008-11-20 10:00:00,12.64,12.71,12.46,12.52,283200.0,7.9214,7.9653,7.8086,7.8462,283200.0
2008-11-20 10:10:00,12.51,12.6,12.33,12.41,337300.0,7.84,7.8964,7.7272,7.7773,337300.0
2008-11-20 10:20:00,12.41,12.57,12.36,12.52,308300.0,7.7773,7.8776,7.746,7.8462,308300.0
2008-11-20 10:30:00,12.52,12.75,12.34,12.37,273900.0,7.8462,7.9904,7.7334,7.7522,273900.0
2008-11-20 10:40:00,12.38,12.97,12.34,12.84,315700.0,7.7585,8.1283,7.7334,8.0468,315700.0
2008-11-20 10:50:00,12.83,12.93,12.72,12.86,326600.0,8.0405,8.1032,7.9716,8.0593,326600.0
2008-11-20 11:00:00,12.86,12.9,12.61,12.61,271300.0,8.0593,8.0844,7.9026,7.9026,271300.0
2008-11-20 11:10:00,12.6,12.72,12.5,12.59,260200.0,7.8964,7.9716,7.8337,7.8901,260200.0
2008-11-20 11:20:00,12.59,12.8,12.55,12.78,244400.0,7.8901,8.0217,7.865,8.0092,244400.0
2008-11-20 11:30:00,12.76,12.89,12.73,12.85,135300.0,7.9966,8.0781,7.9778,8.0531,135300.0
2008-11-20 11:40:00,12.84,12.97,12.82,12.93,165400.0,8.0468,8.1283,8.0342,8.1032,165400.0
2008-11-20 11:50:00,12.94,12.97,12.85,12.91,129300.0,8.1095,8.1283,8.0531,8.0907,129300.0
2008-11-20 12:00:00,12.89,12.91,12.75,12.81,108000.0,8.0781,8.0907,7.9904,8.028,108000.0
2008-11-20 12:10:00,12.8,13.08,12.8,13.0,127000.0,8.0217,8.1972,8.0217,8.1471,127000.0
2008-11-20 12:20:00,13.01,13.29,13.01,13.18,297800.0,8.1533,8.3288,8.1533,8.2599,297800.0
2008-11-20 12:30:00,13.18,13.38,13.14,13.28,271600.0,8.2599,8.3852,8.2348,8.3225,271600.0
2008-11-20 12:40:00,13.3,13.51,13.21,13.5,139000.0,8.3351,8.4667,8.2787,8.4604,139000.0
2008-11-20 12:50:00,13.5,13.59,13.15,13.15,168400.0,8.4604,8.5168,8.2411,8.2411,168400.0
2008-11-20 13:00:00,13.16,13.17,13.01,13.13,121000.0,8.2473,8.2536,8.1533,8.2285,121000.0
2008-11-20 13:10:00,13.14,13.15,12.94,12.99,162000.0,8.2348,8.2411,8.1095,8.1408,162000.0
2008-11-20 13:20:00,12.98,13.06,12.8,12.95,130200.0,8.1345,8.1847,8.0217,8.1157,130200.0
2008-11-20 13:30:00,12.94,12.99,12.78,12.9,196100.0,8.1095,8.1408,8.0092,8.0844,196100.0
2008-11-20 13:40:00,12.89,13.06,12.87,12.99,116000.0,8.0781,8.1847,8.0656,8.1408,116000.0
2008-11-20 13:50:00,12.98,13.15,12.96,13.13,130100.0,8.1345,8.2411,8.122,8.2285,130100.0
2008-11-20 14:00:00,13.14,13.19,12.92,12.99,141700.0,8.2348,8.2661,8.0969,8.1408,141700.0
2008-11-20 14:10:00,13.0,13.11,12.84,12.85,184900.0,8.1471,8.216,8.0468,8.0531,184900.0
2008-11-20 14:20:00,12.84,12.95,12.77,12.78,135000.0,8.0468,8.1157,8.0029,8.0092,135000.0
2008-11-20 14:30:00,12.78,12.97,12.77,12.86,200900.0,8.0092,8.1283,8.0029,8.0593,200900.0
2008-11-20 14:40:00,12.86,12.96,12.75,12.83,130600.0,8.0593,8.122,7.9904,8.0405,130600.0
2008-11-20 14:50:00,12.82,12.9,12.63,12.71,167200.0,8.0342,8.0844,7.9152,7.9653,167200.0
2008-11-20 15:00:00,12.71,12.87,12.67,12.83,209400.0,7.9653,8.0656,7.9402,8.0405,209400.0
2008-11-20 15:10:00,12.83,12.83,12.56,12.58,287700.0,8.0405,8.0405,7.8713,7.8838,287700.0
2008-11-20 15:20:00,12.58,12.6,12.39,12.41,336500.0,7.8838,7.8964,7.7648,7.7773,336500.0
2008-11-20 15:30:00,12.41,12.54,12.3,12.31,445300.0,7.7773,7.8588,7.7084,7.7146,445300.0
2008-11-20 15:40:00,12.31,12.36,12.08,12.2,647100.0,7.7146,7.746,7.5705,7.6457,647100.0
2008-11-20 15:50:00,12.2,12.25,11.91,12.07,1335200.0,7.6457,7.677,7.464,7.5642,1335200.0
2008-11-21 09:30:00,12.08,12.58,12.06,12.44,504000.0,7.5705,7.8838,7.558,7.7961,504000.0
2008-11-21 09:40:00,12.44,12.61,12.41,12.49,225100.0,7.7961,7.9026,7.7773,7.8274,225100.0
2008-11-21 09:50:00,12.5,12.56,12.36,12.48,196800.0,7.8337,7.8713,7.746,7.8212,196800.0
2008-11-21 10:00:00,12.48,12.54,12.36,12.52,336500.0,7.8212,7.8588,7.746,7.8462,336500.0
2008-11-21 10:10:00,12.52,12.53,12.15,12.32,234200.0,7.8462,7.8525,7.6144,7.7209,234200.0
2008-11-21 10:20:00,12.31,12.44,12.23,12.28,208900.0,7.7146,7.7961,7.6645,7.6958,208900.0
2008-11-21 10:30:00,12.29,12.39,12.18,12.2,233200.0,7.7021,7.7648,7.6332,7.6457,233200.0
2008-11-21 10:40:00,12.22,12.26,12.1,12.12,186100.0,7.6582,7.6833,7.583,7.5956,186100.0
2008-11-21 10:50:00,12.11,12.16,11.91,11.99,156600.0,7.5893,7.6206,7.464,7.5141,156600.0
2008-11-21 11:00:00,11.98,12.05,11.86,11.93,266700.0,7.5078,7.5517,7.4326,7.4765,266700.0
2008-11-21 11:10:00,11.93,12.11,11.91,12.11,223300.0,7.4765,7.5893,7.464,7.5893,223300.0
2008-11-21 11:20:00,12.11,12.38,12.11,12.3,224000.0,7.5893,7.7585,7.5893,7.7084,224000.0
2008-11-21 11:30:00,12.3,12.51,12.28,12.42,162000.0,7.7084,7.84,7.6958,7.7836,162000.0
2008-11-21 11:40:00,12.44,12.57,12.27,12.31,196600.0,7.7961,7.8776,7.6896,7.7146,196600.0
2008-11-21 11:50:00,12.29,12.32,12.13,12.16,209500.0,7.7021,7.7209,7.6018,7.6206,209500.0
2008-11-21 12:00:00,12.17,12.35,12.07,12.24,227300.0,7.6269,7.7397,7.5642,7.6708,227300.0
2008-11-21 12:10:00,12.23,12.34,12.15,12.2,133100.0,7.6645,7.7334,7.6144,7.6457,133100.0
2008-11-21 12:20:00,12.2,12.41,12.18,12.38,212900.0,7.6457,7.7773,7.6332,7.7585,212900.0
2008-11-21 12:30:00,12.38,12.52,12.34,12.48,156900.0,7.7585,7.8462,7.7334,7.8212,156900.0
2008-11-21 12:40:00,12.48,12.53,12.21,12.22,257900.0,7.8212,7.8525,7.652,7.6582,257900.0
2008-11-21 12:50:00,12.23,12.39,12.22,12.32,85700.0,7.6645,7.7648,7.6582,7.7209,85700.0
2008-11-21 13:00:00,12.34,12.36,12.15,12.24,130500.0,7.7334,7.746,7.6144,7.6708,130500.0
2008-11-21 13:10:00,12.24,12.36,12.24,12.27,106800.0,7.6708,7.746,7.6708,7.6896,106800.0
2008-11-21 13:20:00,12.28,12.29,12.1,12.15,82200.0,7.6958,7.7021,7.583,7.6144,82200.0
2008-11-21 13:30:00,12.16,12.19,12.06,12.11,81900.0,7.6206,7.6394,7.558,7.5893,81900.0
2008-11-21 13:40:00,12.11,12.24,12.1,12.15,86700.0,7.5893,7.6708,7.583,7.6144,86700.0
2008-11-21 13:50:00,12.16,12.19,12.0,12.0,97100.0,7.6206,7.6394,7.5204,7.5204,97100.0
2008-11-21 14:00:00,12.01,12.24,11.99,12.15,149700.0,7.5266,7.6708,7.5141,7.6144,149700.0
2008-11-21 14:10:00,12.15,12.21,12.07,12.12,91000.0,7.6144,7.652,7.5642,7.5956,91000.0
2008-11-21 14:20:00,12.11,12.25,12.09,12.1,205000.0,7.5893,7.677,7.5768,7.583,205000.0
2008-11-21 14:30:00,12.11,12.11,11.98,12.0,335900.0,7.5893,7.5893,7.5078,7.5204,335900.0
2008-11-21 14:40:00,12.0,12.17,11.95,12.12,346600.0,7.5204,7.6269,7.489,7.5956,346600.0
2008-11-21 14:50:00,12.12,12.15,12.04,12.11,228200.0,7.5956,7.6144,7.5454,7.5893,228200.0
2008-11-21 15:00:00,12.1,12.48,12.09,12.36,303000.0,7.583,7.8212,7.5768,7.746,303000.0
2008-11-21 15:10:00,12.35,12.5,12.18,12.32,655200.0,7.7397,7.8337,7.6332,7.7209,655200.0
2008-11-21 15:20:00,12.33,12.63,12.27,12.58,418100.0,7.7272,7.9152,7.6896,7.8838,418100.0
2008-11-21 15:30:00,12.58,13.01,12.46,12.89,437800.0,7.8838,8.1533,7.8086,8.0781,437800.0
2008-11-21 15:40:00,12.89,12.91,12.45,12.69,573000.0,8.0781,8.0907,7.8024,7.9528,573000.0
2008-11-21 15:50:00,12.7,13.24,12.56,13.09,1087600.0,7.959,8.2975,7.8713,8.2035,1087600.0
2008-11-24 09:30:00,13.64,13.64,12.88,12.9,202200.0,8.5481,8.5481,8.0719,8.0844,202200.0
2008-11-24 09:40:00,12.85,12.86,12.61,12.77,196300.0,8.0531,8.0593,7.9026,8.0029,196300.0
2008-11-24 09:50:00,12.76,12.87,12.74,12.83,151400.0,7.9966,8.0656,7.9841,8.0405,151400.0
2008-11-24 10:00:00,12.84,12.9,12.68,12.81,172600.0,8.0468,8.0844,7.9465,8.028,172600.0
2008-11-24 10:10:00,12.82,12.9,12.81,12.88,195600.0,8.0342,8.0844,8.028,8.0719,195600.0
2008-11-24 10:20:00,12.89,13.06,12.87,13.06,154800.0,8.0781,8.1847,8.0656,8.1847,154800.0
2008-11-24 10:30:00,13.05,13.33,13.05,13.28,258800.0,8.1784,8.3539,8.1784,8.3225,258800.0
2008-11-24 10:40:00,13.28,13.49,13.27,13.38,167900.0,8.3225,8.4541,8.3163,8.3852,167900.0
2008-11-24 10:50:00,13.37,13.39,13.18,13.38,189500.0,8.3789,8.3915,8.2599,8.3852,189500.0
2008-11-24 11:00:00,13.38,13.45,13.34,13.37,192000.0,8.3852,8.4291,8.3601,8.3789,192000.0
2008-11-24 11:10:00,13.38,13.43,13.26,13.26,156300.0,8.3852,8.4165,8.31,8.31,156300.0
2008-11-24 11:20:00,13.26,13.37,13.23,13.3,107100.0,8.31,8.3789,8.2912,8.3351,107100.0
2008-11-24 11:30:00,13.31,13.35,13.23,13.26,129800.0,8.3413,8.3664,8.2912,8.31,129800.0
2008-11-24 11:40:00,13.26,13.27,13.17,13.22,120700.0,8.31,8.3163,8.2536,8.2849,120700.0
2008-11-24 11:50:00,13.22,13.3,13.19,13.19,87200.0,8.2849,8.3351,8.2661,8.2661,87200.0
2008-11-24 12:00:00,13.18,13.22,13.09,13.14,98500.0,8.2599,8.2849,8.2035,8.2348,98500.0
2008-11-24 12:10:00,13.14,13.14,13.0,13.02,117600.0,8.2348,8.2348,8.1471,8.1596,117600.0
2008-11-24 12:20:00,13.02,13.09,12.92,13.03,143000.0,8.1596,8.2035,8.0969,8.1659,143000.0
2008-11-24 12:30:00,13.03,13.15,13.02,13.05,87100.0,8.1659,8.2411,8.1596,8.1784,87100.0
2008-11-24 12:40:00,13.04,13.2,13.01,13.13,81300.0,8.1721,8.2724,8.1533,8.2285,81300.0
2008-11-24 12:50:00,13.15,13.27,13.14,13.25,69100.0,8.2411,8.3163,8.2348,8.3037,69100.0
2008-11-24 13:00:00,13.25,13.31,13.21,13.22,116000.0,8.3037,8.3413,8.2787,8.2849,116000.0
2008-11-24 13:10:00,13.23,13.25,13.14,13.19,77700.0,8.2912,8.3037,8.2348,8.2661,77700.0
2008-11-24 13:20:00,13.2,13.27,13.17,13.27,97500.0,8.2724,8.3163,8.2536,8.3163,97500.0
2008-11-24 13:30:00,13.26,13.28,13.15,13.18,117900.0,8.31,8.3225,8.2411,8.2599,117900.0
2008-11-24 13:40:00,13.18,13.19,13.13,13.14,59000.0,8.2599,8.2661,8.2285,8.2348,59000.0
2008-11-24 13:50:00,13.14,13.31,13.13,13.3,101400.0,8.2348,8.3413,8.2285,8.3351,101400.0
2008-11-24 14:00:00,13.31,13.31,13.08,13.11,87600.0,8.3413,8.3413,8.1972,8.216,87600.0
2008-11-24 14:10:00,13.1,13.19,13.08,13.15,104400.0,8.2097,8.2661,8.1972,8.2411,104400.0
2008-11-24 14:20:00,13.15,13.3,13.15,13.24,169500.0,8.2411,8.3351,8.2411,8.2975,169500.0
2008-11-24 14:30:00,13.25,13.4,13.23,13.37,149200.0,8.3037,8.3977,8.2912,8.3789,149200.0
2008-11-24 14:40:00,13.38,13.39,13.23,13.24,160900.0,8.3852,8.3915,8.2912,8.2975,160900.0
2008-11-24 14:50:00,13.24,13.29,13.24,13.26,260100.0,8.2975,8.3288,8.2975,8.31,260100.0
2008-11-24 15:00:00,13.27,13.5,13.23,13.49,243300.0,8.3163,8.4604,8.2912,8.4541,243300.0
2008-11-24 15:10:00,13.49,13.6,13.47,13.59,208900.0,8.4541,8.5231,8.4416,8.5168,208900.0
2008-11-24 15:20:00,13.59,13.84,13.56,13.84,242100.0,8.5168,8.6735,8.498,8.6735,242100.0
2008-11-24 15:30:00,13.84,14.0,13.77,13.99,291500.0,8.6735,8.7738,8.6296,8.7675,291500.0
2008-11-24 15:40:00,13.99,14.16,13.99,14.07,518800.0,8.7675,8.874,8.7675,8.8176,518800.0
2008-11-24 15:50:00,14.08,14.1,13.78,13.84,930300.0,8.8239,8.8364,8.6359,8.6735,930300.0
2008-11-25 09:30:00,14.59,14.59,13.45,13.59,293900.0,9.1435,9.1435,8.4291,8.5168,293900.0
2008-11-25 09:40:00,13.6,13.7,13.49,13.66,222400.0,8.5231,8.5857,8.4541,8.5607,222400.0
2008-11-25 09:50:00,13.67,13.8,13.5,13.6,187400.0,8.5669,8.6484,8.4604,8.5231,187400.0
2008-11-25 10:00:00,13.6,13.87,13.59,13.81,252400.0,8.5231,8.6923,8.5168,8.6547,252400.0
2008-11-25 10:10:00,13.81,13.84,13.63,13.77,168300.0,8.6547,8.6735,8.5419,8.6296,168300.0
2008-11-25 10:20:00,13.77,13.82,13.58,13.8,155900.0,8.6296,8.6609,8.5105,8.6484,155900.0
2008-11-25 10:30:00,13.8,13.87,13.71,13.71,183100.0,8.6484,8.6923,8.592,8.592,183100.0
2008-11-25 10:40:00,13.71,13.74,13.47,13.49,225000.0,8.592,8.6108,8.4416,8.4541,225000.0
2008-11-25 10:50:00,13.48,13.62,13.4,13.57,236600.0,8.4479,8.5356,8.3977,8.5043,236600.0
2008-11-25 11:00:00,13.57,13.68,13.45,13.59,212600.0,8.5043,8.5732,8.4291,8.5168,212600.0
2008-11-25 11:10:00,13.59,13.8,13.59,13.8,219900.0,8.5168,8.6484,8.5168,8.6484,219900.0
2008-11-25 11:20:00,13.8,13.98,13.78,13.92,114800.0,8.6484,8.7612,8.6359,8.7236,114800.0
2008-11-25 11:30:00,13.92,14.02,13.9,13.96,128100.0,8.7236,8.7863,8.7111,8.7487,128100.0
2008-11-25 11:40:00,13.96,14.03,13.94,13.99,182700.0,8.7487,8.7926,8.7362,8.7675,182700.0
2008-11-25 11:50:00,14.0,14.01,13.88,13.96,143000.0,8.7738,8.78,8.6985,8.7487,143000.0
2008-11-25 12:00:00,13.97,13.99,13.86,13.92,89000.0,8.755,8.7675,8.686,8.7236,89000.0
2008-11-25 12:10:00,13.93,13.93,13.76,13.88,80800.0,8.7299,8.7299,8.6233,8.6985,80800.0
2008-11-25 12:20:00,13.87,13.88,13.72,13.78,71600.0,8.6923,8.6985,8.5983,8.6359,71600.0
2008-11-25 12:30:00,13.78,13.9,13.76,13.85,84200.0,8.6359,8.7111,8.6233,8.6797,84200.0
2008-11-25 12:40:00,13.86,13.88,13.78,13.82,182900.0,8.686,8.6985,8.6359,8.6609,182900.0
2008-11-25 12:50:00,13.81,13.87,13.78,13.83,119200.0,8.6547,8.6923,8.6359,8.6672,119200.0
2008-11-25 13:00:00,13.85,13.92,13.79,13.92,86000.0,8.6797,8.7236,8.6421,8.7236,86000.0
2008-11-25 13:10:00,13.92,13.97,13.83,13.92,60300.0,8.7236,8.755,8.6672,8.7236,60300.0
2008-11-25 13:20:00,13.93,14.07,13.93,14.04,90400.0,8.7299,8.8176,8.7299,8.7988,90400.0
2008-11-25 13:30:00,14.03,14.11,14.02,14.11,87800.0,8.7926,8.8427,8.7863,8.8427,87800.0
2008-11-25 13:40:00,14.11,14.14,14.07,14.1,75400.0,8.8427,8.8615,8.8176,8.8364,75400.0
2008-11-25 13:50:00,14.1,14.14,14.02,14.02,89500.0,8.8364,8.8615,8.7863,8.7863,89500.0
2008-11-25 14:00:00,14.02,14.05,13.91,13.93,105200.0,8.7863,8.8051,8.7173,8.7299,105200.0
2008-11-25 14:10:00,13.93,13.94,13.81,13.89,167300.0,8.7299,8.7362,8.6547,8.7048,167300.0
2008-11-25 14:20:00,13.89,13.93,13.83,13.83,99800.0,8.7048,8.7299,8.6672,8.6672,99800.0
2008-11-25 14:30:00,13.83,14.07,13.8,14.01,119900.0,8.6672,8.8176,8.6484,8.78,119900.0
2008-11-25 14:40:00,14.02,14.04,13.92,13.93,99000.0,8.7863,8.7988,8.7236,8.7299,99000.0
2008-11-25 14:50:00,13.92,14.19,13.86,14.13,143300.0,8.7236,8.8928,8.686,8.8552,143300.0
2008-11-25 15:00:00,14.12,14.3,14.11,14.13,182900.0,8.849,8.9618,8.8427,8.8552,182900.0
2008-11-25 15:10:00,14.13,14.19,14.05,14.09,211700.0,8.8552,8.8928,8.8051,8.8302,211700.0
2008-11-25 15:20:00,14.09,14.11,13.92,14.08,250000.0,8.8302,8.8427,8.7236,8.8239,250000.0
2008-11-25 15:30:00,14.08,14.25,14.06,14.18,217100.0,8.8239,8.9304,8.8114,8.8866,217100.0
2008-11-25 15:40:00,14.18,14.49,14.17,14.39,421800.0,8.8866,9.0808,8.8803,9.0182,421800.0
2008-11-25 15:50:00,14.38,14.56,14.37,14.44,577600.0,9.0119,9.1247,9.0056,9.0495,577600.0
2008-11-26 09:30:00,13.77,14.5,13.77,14.19,181500.0,8.6296,9.0871,8.6296,8.8928,181500.0
2008-11-26 09:40:00,14.19,14.3,14.09,14.24,137500.0,8.8928,8.9618,8.8302,8.9242,137500.0
2008-11-26 09:50:00,14.25,14.36,14.19,14.22,128400.0,8.9304,8.9994,8.8928,8.9116,128400.0
2008-11-26 10:00:00,14.22,14.25,14.1,14.15,148600.0,8.9116,8.9304,8.8364,8.8678,148600.0
2008-11-26 10:10:00,14.15,14.22,14.09,14.17,101800.0,8.8678,8.9116,8.8302,8.8803,101800.0
2008-11-26 10:20:00,14.17,14.2,14.05,14.1,134300.0,8.8803,8.8991,8.8051,8.8364,134300.0
2008-11-26 10:30:00,14.1,14.17,14.01,14.15,166200.0,8.8364,8.8803,8.78,8.8678,166200.0
2008-11-26 10:40:00,14.15,14.25,14.1,14.18,105100.0,8.8678,8.9304,8.8364,8.8866,105100.0
2008-11-26 10:50:00,14.19,14.38,14.17,14.3,84300.0,8.8928,9.0119,8.8803,8.9618,84300.0
2008-11-26 11:00:00,14.29,14.32,14.12,14.24,78800.0,8.9555,8.9743,8.849,8.9242,78800.0
2008-11-26 11:10:00,14.25,14.41,14.25,14.4,62300.0,8.9304,9.0307,8.9304,9.0244,62300.0
2008-11-26 11:20:00,14.4,14.47,14.37,14.39,67400.0,9.0244,9.0683,9.0056,9.0182,67400.0
2008-11-26 11:30:00,14.38,14.49,14.36,14.44,83100.0,9.0119,9.0808,8.9994,9.0495,83100.0
2008-11-26 11:40:00,14.44,14.5,14.43,14.5,139900.0,9.0495,9.0871,9.0432,9.0871,139900.0
2008-11-26 11:50:00,14.5,14.5,14.36,14.36,102000.0,9.0871,9.0871,8.9994,8.9994,102000.0
2008-11-26 12:00:00,14.36,14.44,14.36,14.39,90900.0,8.9994,9.0495,8.9994,9.0182,90900.0
2008-11-26 12:10:00,14.39,14.48,14.37,14.46,73100.0,9.0182,9.0746,9.0056,9.062,73100.0
2008-11-26 12:20:00,14.46,14.5,14.45,14.49,46800.0,9.062,9.0871,9.0558,9.0808,46800.0
2008-11-26 12:30:00,14.49,14.5,14.46,14.5,51900.0,9.0808,9.0871,9.062,9.0871,51900.0
2008-11-26 12:40:00,14.49,14.54,14.47,14.49,102900.0,9.0808,9.1122,9.0683,9.0808,102900.0
2008-11-26 12:50:00,14.48,14.48,14.41,14.46,41300.0,9.0746,9.0746,9.0307,9.062,41300.0
2008-11-26 13:00:00,14.47,14.52,14.47,14.49,48700.0,9.0683,9.0996,9.0683,9.0808,48700.0
2008-11-26 13:10:00,14.47,14.49,14.41,14.46,34200.0,9.0683,9.0808,9.0307,9.062,34200.0
2008-11-26 13:20:00,14.46,14.48,14.4,14.46,46500.0,9.062,9.0746,9.0244,9.062,46500.0
2008-11-26 13:30:00,14.45,14.46,14.38,14.45,35200.0,9.0558,9.062,9.0119,9.0558,35200.0
2008-11-26 13:40:00,14.45,14.5,14.4,14.46,43500.0,9.0558,9.0871,9.0244,9.062,43500.0
2008-11-26 13:50:00,14.46,14.51,14.42,14.46,51600.0,9.062,9.0934,9.037,9.062,51600.0
2008-11-26 14:00:00,14.46,14.46,14.38,14.44,58300.0,9.062,9.062,9.0119,9.0495,58300.0
2008-11-26 14:10:00,14.44,14.46,14.43,14.44,79300.0,9.0495,9.062,9.0432,9.0495,79300.0
2008-11-26 14:20:00,14.44,14.5,14.43,14.5,70500.0,9.0495,9.0871,9.0432,9.0871,70500.0
2008-11-26 14:30:00,14.5,14.64,14.48,14.59,114300.0,9.0871,9.1748,9.0746,9.1435,114300.0
2008-11-26 14:40:00,14.6,14.7,14.6,14.66,86800.0,9.1498,9.2124,9.1498,9.1874,86800.0
2008-11-26 14:50:00,14.68,14.81,14.65,14.76,70000.0,9.1999,9.2814,9.1811,9.25,70000.0
2008-11-26 15:00:00,14.76,14.8,14.68,14.71,80800.0,9.25,9.2751,9.1999,9.2187,80800.0
2008-11-26 15:10:00,14.71,14.92,14.69,14.81,133500.0,9.2187,9.3503,9.2062,9.2814,133500.0
2008-11-26 15:20:00,14.8,14.85,14.73,14.84,120400.0,9.2751,9.3064,9.2312,9.3002,120400.0
2008-11-26 15:30:00,14.84,14.94,14.8,14.87,122700.0,9.3002,9.3628,9.2751,9.319,122700.0
2008-11-26 15:40:00,14.88,14.94,14.79,14.89,276800.0,9.3252,9.3628,9.2688,9.3315,276800.0
2008-11-26 15:50:00,14.89,14.93,14.8,14.85,589400.0,9.3315,9.3566,9.2751,9.3064,589400.0
2008-11-28 09:30:00,14.93,14.99,14.73,14.99,107700.0,9.3566,9.3942,9.2312,9.3942,107700.0
2008-11-28 09:40:00,14.97,14.99,14.75,14.84,107800.0,9.3816,9.3942,9.2438,9.3002,107800.0
2008-11-28 09:50:00,14.85,14.89,14.71,14.84,71400.0,9.3064,9.3315,9.2187,9.3002,71400.0
2008-11-28 10:00:00,14.85,14.94,14.73,14.79,84000.0,9.3064,9.3628,9.2312,9.2688,84000.0
2008-11-28 10:10:00,14.79,14.94,14.72,14.92,61500.0,9.2688,9.3628,9.225,9.3503,61500.0
2008-11-28 10:20:00,14.92,15.0,14.91,14.94,49200.0,9.3503,9.4004,9.344,9.3628,49200.0
2008-11-28 10:30:00,14.93,14.97,14.9,14.92,52100.0,9.3566,9.3816,9.3378,9.3503,52100.0
2008-11-28 10:40:00,14.91,14.99,14.89,14.97,43900.0,9.344,9.3942,9.3315,9.3816,43900.0
2008-11-28 10:50:00,14.96,14.97,14.93,14.96,47200.0,9.3754,9.3816,9.3566,9.3754,47200.0
2008-11-28 11:00:00,14.96,14.96,14.85,14.89,93700.0,9.3754,9.3754,9.3064,9.3315,93700.0
2008-11-28 11:10:00,14.88,14.9,14.8,14.82,46600.0,9.3252,9.3378,9.2751,9.2876,46600.0
2008-11-28 11:20:00,14.81,14.98,14.8,14.88,160000.0,9.2814,9.3879,9.2751,9.3252,160000.0
2008-11-28 11:30:00,14.89,14.89,14.85,14.88,76500.0,9.3315,9.3315,9.3064,9.3252,76500.0
2008-11-28 11:40:00,14.88,14.9,14.87,14.88,98600.0,9.3252,9.3378,9.319,9.3252,98600.0
2008-11-28 11:50:00,14.88,14.9,14.87,14.88,87200.0,9.3252,9.3378,9.319,9.3252,87200.0
2008-11-28 12:00:00,14.89,14.9,14.88,14.88,101800.0,9.3315,9.3378,9.3252,9.3252,101800.0
2008-11-28 12:10:00,14.89,14.9,14.85,14.86,175900.0,9.3315,9.3378,9.3064,9.3127,175900.0
2008-11-28 12:20:00,14.87,14.9,14.86,14.89,75100.0,9.319,9.3378,9.3127,9.3315,75100.0
2008-11-28 12:30:00,14.88,14.92,14.88,14.92,98400.0,9.3252,9.3503,9.3252,9.3503,98400.0
2008-11-28 12:40:00,14.92,15.0,14.9,14.96,120700.0,9.3503,9.4004,9.3378,9.3754,120700.0
2008-11-28 12:50:00,14.96,15.04,14.94,14.96,210200.0,9.3754,9.4255,9.3628,9.3754,210200.0
2008-11-28 13:00:00,14.97,15.02,14.88,14.95,490800.0,9.3816,9.413,9.3252,9.3691,490800.0
2008-11-28 13:10:00,14.95,14.95,14.95,14.95,0.0,9.3691,9.3691,9.3691,9.3691,0.0
2008-11-28 13:20:00,15.02,15.02,15.02,15.02,80900.0,9.413,9.413,9.413,9.413,80900.0
2008-11-28 13:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:10:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:20:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:10:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:20:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-12-01 09:30:00,14.34,14.52,14.22,14.44,199200.0,8.9868,9.0996,8.9116,9.0495,199200.0
2008-12-01 09:40:00,14.44,14.44,14.19,14.44,263900.0,9.0495,9.0495,8.8928,9.0495,263900.0
2008-12-01 09:50:00,14.44,14.45,14.23,14.29,223600.0,9.0495,9.0558,8.9179,8.9555,223600.0
2008-12-01 10:00:00,14.28,14.43,14.24,14.4,280300.0,8.9492,9.0432,8.9242,9.0244,280300.0
2008-12-01 10:10:00,14.4,14.43,14.35,14.41,208900.0,9.0244,9.0432,8.9931,9.0307,208900.0
2008-12-01 10:20:00,14.41,14.52,14.4,14.49,162000.0,9.0307,9.0996,9.0244,9.0808,162000.0
2008-12-01 10:30:00,14.48,14.51,14.36,14.5,127900.0,9.0746,9.0934,8.9994,9.0871,127900.0
2008-12-01 10:40:00,14.49,14.55,14.42,14.44,125900.0,9.0808,9.1184,9.037,9.0495,125900.0
2008-12-01 10:50:00,14.44,14.48,14.26,14.26,88600.0,9.0495,9.0746,8.9367,8.9367,88600.0
2008-12-01 11:00:00,14.26,14.31,14.23,14.23,164700.0,8.9367,8.968,8.9179,8.9179,164700.0
2008-12-01 11:10:00,14.23,14.3,14.19,14.3,148600.0,8.9179,8.9618,8.8928,8.9618,148600.0
2008-12-01 11:20:00,14.29,14.31,14.2,14.24,114800.0,8.9555,8.968,8.8991,8.9242,114800.0
2008-12-01 11:30:00,14.24,14.42,14.24,14.38,129400.0,8.9242,9.037,8.9242,9.0119,129400.0
2008-12-01 11:40:00,14.38,14.44,14.38,14.44,55700.0,9.0119,9.0495,9.0119,9.0495,55700.0
2008-12-01 11:50:00,14.43,14.49,14.37,14.42,97200.0,9.0432,9.0808,9.0056,9.037,97200.0
2008-12-01 12:00:00,14.42,14.43,14.35,14.41,80500.0,9.037,9.0432,8.9931,9.0307,80500.0
2008-12-01 12:10:00,14.42,14.48,14.4,14.41,72600.0,9.037,9.0746,9.0244,9.0307,72600.0
2008-12-01 12:20:00,14.41,14.45,14.29,14.35,106500.0,9.0307,9.0558,8.9555,8.9931,106500.0
2008-12-01 12:30:00,14.35,14.4,14.3,14.33,71300.0,8.9931,9.0244,8.9618,8.9806,71300.0
2008-12-01 12:40:00,14.33,14.42,14.29,14.34,66400.0,8.9806,9.037,8.9555,8.9868,66400.0
2008-12-01 12:50:00,14.35,14.35,14.24,14.3,75300.0,8.9931,8.9931,8.9242,8.9618,75300.0
2008-12-01 13:00:00,14.3,14.38,14.3,14.37,51800.0,8.9618,9.0119,8.9618,9.0056,51800.0
2008-12-01 13:10:00,14.38,14.49,14.38,14.45,95500.0,9.0119,9.0808,9.0119,9.0558,95500.0
2008-12-01 13:20:00,14.47,14.47,14.32,14.35,83400.0,9.0683,9.0683,8.9743,8.9931,83400.0
2008-12-01 13:30:00,14.33,14.48,14.33,14.35,102500.0,8.9806,9.0746,8.9806,8.9931,102500.0
2008-12-01 13:40:00,14.36,14.37,14.22,14.24,148100.0,8.9994,9.0056,8.9116,8.9242,148100.0
2008-12-01 13:50:00,14.23,14.35,14.22,14.35,96500.0,8.9179,8.9931,8.9116,8.9931,96500.0
2008-12-01 14:00:00,14.35,14.37,14.23,14.32,105600.0,8.9931,9.0056,8.9179,8.9743,105600.0
2008-12-01 14:10:00,14.33,14.39,14.15,14.16,119100.0,8.9806,9.0182,8.8678,8.874,119100.0
2008-12-01 14:20:00,14.17,14.32,14.14,14.31,156800.0,8.8803,8.9743,8.8615,8.968,156800.0
2008-12-01 14:30:00,14.3,14.44,14.27,14.34,138100.0,8.9618,9.0495,8.943,8.9868,138100.0
2008-12-01 14:40:00,14.35,14.51,14.31,14.49,129100.0,8.9931,9.0934,8.968,9.0808,129100.0
2008-12-01 14:50:00,14.49,14.6,14.41,14.44,152700.0,9.0808,9.1498,9.0307,9.0495,152700.0
2008-12-01 15:00:00,14.44,14.48,14.26,14.28,149300.0,9.0495,9.0746,8.9367,8.9492,149300.0
2008-12-01 15:10:00,14.28,14.32,14.2,14.23,152500.0,8.9492,8.9743,8.8991,8.9179,152500.0
2008-12-01 15:20:00,14.21,14.25,14.12,14.19,230900.0,8.9054,8.9304,8.849,8.8928,230900.0
2008-12-01 15:30:00,14.19,14.24,13.97,13.97,249300.0,8.8928,8.9242,8.755,8.755,249300.0
2008-12-01 15:40:00,13.97,13.99,13.7,13.77,581900.0,8.755,8.7675,8.5857,8.6296,581900.0
2008-12-01 15:50:00,13.77,13.83,13.25,13.31,1171100.0,8.6296,8.6672,8.3037,8.3413,1171100.0
2008-12-02 09:30:00,14.01,14.01,13.42,13.57,186900.0,8.78,8.78,8.4103,8.5043,186900.0
2008-12-02 09:40:00,13.57,13.57,13.13,13.25,177900.0,8.5043,8.5043,8.2285,8.3037,177900.0
2008-12-02 09:50:00,13.25,13.48,13.22,13.44,177600.0,8.3037,8.4479,8.2849,8.4228,177600.0
2008-12-02 10:00:00,13.45,13.63,13.34,13.59,235100.0,8.4291,8.5419,8.3601,8.5168,235100.0
2008-12-02 10:10:00,13.59,13.77,13.56,13.63,193500.0,8.5168,8.6296,8.498,8.5419,193500.0
2008-12-02 10:20:00,13.62,13.74,13.5,13.65,203700.0,8.5356,8.6108,8.4604,8.5544,203700.0
2008-12-02 10:30:00,13.65,13.83,13.61,13.7,192500.0,8.5544,8.6672,8.5293,8.5857,192500.0
2008-12-02 10:40:00,13.69,13.73,13.6,13.61,95300.0,8.5795,8.6045,8.5231,8.5293,95300.0
2008-12-02 10:50:00,13.61,13.64,13.5,13.56,108000.0,8.5293,8.5481,8.4604,8.498,108000.0
2008-12-02 11:00:00,13.56,13.65,13.49,13.51,95700.0,8.498,8.5544,8.4541,8.4667,95700.0
2008-12-02 11:10:00,13.51,13.51,13.37,13.47,108200.0,8.4667,8.4667,8.3789,8.4416,108200.0
2008-12-02 11:20:00,13.48,13.52,13.42,13.43,166000.0,8.4479,8.4729,8.4103,8.4165,166000.0
2008-12-02 11:30:00,13.43,13.48,13.43,13.43,105100.0,8.4165,8.4479,8.4165,8.4165,105100.0
2008-12-02 11:40:00,13.44,13.52,13.42,13.51,141300.0,8.4228,8.4729,8.4103,8.4667,141300.0
2008-12-02 11:50:00,13.5,13.52,13.43,13.45,116300.0,8.4604,8.4729,8.4165,8.4291,116300.0
2008-12-02 12:00:00,13.45,13.47,13.43,13.45,121400.0,8.4291,8.4416,8.4165,8.4291,121400.0
2008-12-02 12:10:00,13.45,13.56,13.44,13.54,73100.0,8.4291,8.498,8.4228,8.4855,73100.0
2008-12-02 12:20:00,13.54,13.58,13.48,13.58,117600.0,8.4855,8.5105,8.4479,8.5105,117600.0
2008-12-02 12:30:00,13.58,13.59,13.47,13.5,95300.0,8.5105,8.5168,8.4416,8.4604,95300.0
2008-12-02 12:40:00,13.49,13.5,13.41,13.44,117200.0,8.4541,8.4604,8.404,8.4228,117200.0
2008-12-02 12:50:00,13.44,13.45,13.38,13.41,231500.0,8.4228,8.4291,8.3852,8.404,231500.0
2008-12-02 13:00:00,13.41,13.5,13.39,13.43,145700.0,8.404,8.4604,8.3915,8.4165,145700.0
2008-12-02 13:10:00,13.43,13.59,13.43,13.55,57600.0,8.4165,8.5168,8.4165,8.4917,57600.0
2008-12-02 13:20:00,13.56,13.6,13.55,13.56,75200.0,8.498,8.5231,8.4917,8.498,75200.0
2008-12-02 13:30:00,13.56,13.57,13.23,13.23,177000.0,8.498,8.5043,8.2912,8.2912,177000.0
2008-12-02 13:40:00,13.23,13.39,13.23,13.33,133200.0,8.2912,8.3915,8.2912,8.3539,133200.0
2008-12-02 13:50:00,13.33,13.33,13.21,13.3,78000.0,8.3539,8.3539,8.2787,8.3351,78000.0
2008-12-02 14:00:00,13.3,13.37,13.08,13.12,146300.0,8.3351,8.3789,8.1972,8.2223,146300.0
2008-12-02 14:10:00,13.12,13.22,13.1,13.15,127200.0,8.2223,8.2849,8.2097,8.2411,127200.0
2008-12-02 14:20:00,13.14,13.14,12.93,13.07,195400.0,8.2348,8.2348,8.1032,8.1909,195400.0
2008-12-02 14:30:00,13.07,13.21,13.02,13.2,146900.0,8.1909,8.2787,8.1596,8.2724,146900.0
2008-12-02 14:40:00,13.19,13.26,13.1,13.19,172200.0,8.2661,8.31,8.2097,8.2661,172200.0
2008-12-02 14:50:00,13.19,13.35,13.16,13.31,205900.0,8.2661,8.3664,8.2473,8.3413,205900.0
2008-12-02 15:00:00,13.32,13.33,13.08,13.15,188400.0,8.3476,8.3539,8.1972,8.2411,188400.0
2008-12-02 15:10:00,13.15,13.39,13.05,13.39,259500.0,8.2411,8.3915,8.1784,8.3915,259500.0
2008-12-02 15:20:00,13.39,13.61,13.39,13.49,267400.0,8.3915,8.5293,8.3915,8.4541,267400.0
2008-12-02 15:30:00,13.49,13.68,13.45,13.59,269500.0,8.4541,8.5732,8.4291,8.5168,269500.0
2008-12-02 15:40:00,13.6,13.66,13.28,13.32,512200.0,8.5231,8.5607,8.3225,8.3476,512200.0
2008-12-02 15:50:00,13.31,13.7,13.31,13.64,637000.0,8.3413,8.5857,8.3413,8.5481,637000.0
2008-12-03 09:30:00,13.04,13.12,12.76,12.93,184300.0,8.1721,8.2223,7.9966,8.1032,184300.0
2008-12-03 09:40:00,12.96,13.06,12.79,12.93,300100.0,8.122,8.1847,8.0154,8.1032,300100.0
2008-12-03 09:50:00,12.92,13.02,12.86,12.93,251900.0,8.0969,8.1596,8.0593,8.1032,251900.0
2008-12-03 10:00:00,12.92,13.22,12.89,13.07,278600.0,8.0969,8.2849,8.0781,8.1909,278600.0
2008-12-03 10:10:00,13.07,13.24,12.98,13.13,244600.0,8.1909,8.2975,8.1345,8.2285,244600.0
2008-12-03 10:20:00,13.14,13.43,13.12,13.41,266500.0,8.2348,8.4165,8.2223,8.404,266500.0
2008-12-03 10:30:00,13.4,13.58,13.35,13.47,249200.0,8.3977,8.5105,8.3664,8.4416,249200.0
2008-12-03 10:40:00,13.45,13.68,13.45,13.64,147700.0,8.4291,8.5732,8.4291,8.5481,147700.0
2008-12-03 10:50:00,13.65,13.77,13.59,13.7,162600.0,8.5544,8.6296,8.5168,8.5857,162600.0
2008-12-03 11:00:00,13.7,13.72,13.45,13.51,141300.0,8.5857,8.5983,8.4291,8.4667,141300.0
2008-12-03 11:10:00,13.52,13.72,13.51,13.59,145500.0,8.4729,8.5983,8.4667,8.5168,145500.0
2008-12-03 11:20:00,13.58,13.6,13.41,13.43,154400.0,8.5105,8.5231,8.404,8.4165,154400.0
2008-12-03 11:30:00,13.43,13.58,13.43,13.58,220200.0,8.4165,8.5105,8.4165,8.5105,220200.0
2008-12-03 11:40:00,13.58,13.69,13.51,13.51,157600.0,8.5105,8.5795,8.4667,8.4667,157600.0
2008-12-03 11:50:00,13.51,13.64,13.49,13.57,124700.0,8.4667,8.5481,8.4541,8.5043,124700.0
2008-12-03 12:00:00,13.57,13.58,13.47,13.5,211400.0,8.5043,8.5105,8.4416,8.4604,211400.0
2008-12-03 12:10:00,13.49,13.58,13.46,13.46,158100.0,8.4541,8.5105,8.4353,8.4353,158100.0
2008-12-03 12:20:00,13.46,13.6,13.43,13.53,108200.0,8.4353,8.5231,8.4165,8.4792,108200.0
2008-12-03 12:30:00,13.54,13.63,13.52,13.63,79700.0,8.4855,8.5419,8.4729,8.5419,79700.0
2008-12-03 12:40:00,13.62,13.62,13.45,13.46,102300.0,8.5356,8.5356,8.4291,8.4353,102300.0
2008-12-03 12:50:00,13.46,13.59,13.42,13.49,84800.0,8.4353,8.5168,8.4103,8.4541,84800.0
2008-12-03 13:00:00,13.5,13.51,13.4,13.45,49200.0,8.4604,8.4667,8.3977,8.4291,49200.0
2008-12-03 13:10:00,13.44,13.47,13.4,13.43,54800.0,8.4228,8.4416,8.3977,8.4165,54800.0
2008-12-03 13:20:00,13.43,13.48,13.25,13.3,109100.0,8.4165,8.4479,8.3037,8.3351,109100.0
2008-12-03 13:30:00,13.29,13.29,13.17,13.19,112800.0,8.3288,8.3288,8.2536,8.2661,112800.0
2008-12-03 13:40:00,13.18,13.18,13.08,13.12,197000.0,8.2599,8.2599,8.1972,8.2223,197000.0
2008-12-03 13:50:00,13.11,13.14,13.0,13.05,390600.0,8.216,8.2348,8.1471,8.1784,390600.0
2008-12-03 14:00:00,13.05,13.13,12.99,13.02,414600.0,8.1784,8.2285,8.1408,8.1596,414600.0
2008-12-03 14:10:00,13.02,13.13,12.97,13.09,585000.0,8.1596,8.2285,8.1283,8.2035,585000.0
2008-12-03 14:20:00,13.09,13.24,13.05,13.18,285700.0,8.2035,8.2975,8.1784,8.2599,285700.0
2008-12-03 14:30:00,13.18,13.32,13.15,13.16,297600.0,8.2599,8.3476,8.2411,8.2473,297600.0
2008-12-03 14:40:00,13.17,13.28,13.17,13.21,246900.0,8.2536,8.3225,8.2536,8.2787,246900.0
2008-12-03 14:50:00,13.21,13.27,13.16,13.16,228000.0,8.2787,8.3163,8.2473,8.2473,228000.0
2008-12-03 15:00:00,13.16,13.28,13.04,13.24,343300.0,8.2473,8.3225,8.1721,8.2975,343300.0
2008-12-03 15:10:00,13.24,13.26,13.02,13.11,282200.0,8.2975,8.31,8.1596,8.216,282200.0
2008-12-03 15:20:00,13.13,13.18,13.02,13.16,265800.0,8.2285,8.2599,8.1596,8.2473,265800.0
2008-12-03 15:30:00,13.17,13.31,13.08,13.3,283400.0,8.2536,8.3413,8.1972,8.3351,283400.0
2008-12-03 15:40:00,13.29,13.51,13.28,13.44,486200.0,8.3288,8.4667,8.3225,8.4228,486200.0
2008-12-03 15:50:00,13.43,13.7,13.37,13.61,870900.0,8.4165,8.5857,8.3789,8.5293,870900.0
2008-12-04 09:30:00,13.25,13.63,13.21,13.5,202000.0,8.3037,8.5419,8.2787,8.4604,202000.0
2008-12-04 09:40:00,13.48,13.68,13.47,13.61,183900.0,8.4479,8.5732,8.4416,8.5293,183900.0
2008-12-04 09:50:00,13.61,13.79,13.59,13.62,176100.0,8.5293,8.6421,8.5168,8.5356,176100.0
2008-12-04 10:00:00,13.61,13.83,13.56,13.71,185400.0,8.5293,8.6672,8.498,8.592,185400.0
2008-12-04 10:10:00,13.7,13.82,13.65,13.78,193500.0,8.5857,8.6609,8.5544,8.6359,193500.0
2008-12-04 10:20:00,13.78,13.93,13.75,13.85,198400.0,8.6359,8.7299,8.6171,8.6797,198400.0
2008-12-04 10:30:00,13.85,14.03,13.83,13.98,161900.0,8.6797,8.7926,8.6672,8.7612,161900.0
2008-12-04 10:40:00,13.97,14.05,13.94,13.99,184600.0,8.755,8.8051,8.7362,8.7675,184600.0
2008-12-04 10:50:00,13.98,14.11,13.96,14.08,147300.0,8.7612,8.8427,8.7487,8.8239,147300.0
2008-12-04 11:00:00,14.09,14.12,13.91,13.92,131000.0,8.8302,8.849,8.7173,8.7236,131000.0
2008-12-04 11:10:00,13.92,14.03,13.87,13.97,104300.0,8.7236,8.7926,8.6923,8.755,104300.0
2008-12-04 11:20:00,13.97,14.08,13.92,14.03,156700.0,8.755,8.8239,8.7236,8.7926,156700.0
2008-12-04 11:30:00,14.03,14.05,13.93,13.98,100700.0,8.7926,8.8051,8.7299,8.7612,100700.0
2008-12-04 11:40:00,13.98,14.0,13.86,13.97,98100.0,8.7612,8.7738,8.686,8.755,98100.0
2008-12-04 11:50:00,13.97,14.09,13.94,14.03,101100.0,8.755,8.8302,8.7362,8.7926,101100.0
2008-12-04 12:00:00,14.03,14.04,13.89,13.95,70200.0,8.7926,8.7988,8.7048,8.7424,70200.0
2008-12-04 12:10:00,13.95,13.97,13.84,13.84,96100.0,8.7424,8.755,8.6735,8.6735,96100.0
2008-12-04 12:20:00,13.84,14.01,13.8,13.99,145600.0,8.6735,8.78,8.6484,8.7675,145600.0
2008-12-04 12:30:00,13.99,14.09,13.95,14.08,145700.0,8.7675,8.8302,8.7424,8.8239,145700.0
2008-12-04 12:40:00,14.07,14.08,14.0,14.06,120700.0,8.8176,8.8239,8.7738,8.8114,120700.0
2008-12-04 12:50:00,14.06,14.11,14.01,14.05,94200.0,8.8114,8.8427,8.78,8.8051,94200.0
2008-12-04 13:00:00,14.05,14.12,14.04,14.06,117000.0,8.8051,8.849,8.7988,8.8114,117000.0
2008-12-04 13:10:00,14.06,14.09,14.03,14.06,107900.0,8.8114,8.8302,8.7926,8.8114,107900.0
2008-12-04 13:20:00,14.06,14.06,13.98,13.98,65500.0,8.8114,8.8114,8.7612,8.7612,65500.0
2008-12-04 13:30:00,13.97,14.12,13.96,14.11,103600.0,8.755,8.849,8.7487,8.8427,103600.0
2008-12-04 13:40:00,14.1,14.2,14.07,14.16,92600.0,8.8364,8.8991,8.8176,8.874,92600.0
2008-12-04 13:50:00,14.16,14.3,14.14,14.23,150400.0,8.874,8.9618,8.8615,8.9179,150400.0
2008-12-04 14:00:00,14.23,14.36,14.23,14.3,121900.0,8.9179,8.9994,8.9179,8.9618,121900.0
2008-12-04 14:10:00,14.3,14.34,14.19,14.22,121800.0,8.9618,8.9868,8.8928,8.9116,121800.0
2008-12-04 14:20:00,14.22,14.29,14.19,14.23,87900.0,8.9116,8.9555,8.8928,8.9179,87900.0
2008-12-04 14:30:00,14.23,14.37,14.22,14.29,137200.0,8.9179,9.0056,8.9116,8.9555,137200.0
2008-12-04 14:40:00,14.3,14.3,14.04,14.12,147600.0,8.9618,8.9618,8.7988,8.849,147600.0
2008-12-04 14:50:00,14.12,14.2,14.06,14.06,127500.0,8.849,8.8991,8.8114,8.8114,127500.0
2008-12-04 15:00:00,14.07,14.1,13.76,13.82,195500.0,8.8176,8.8364,8.6233,8.6609,195500.0
2008-12-04 15:10:00,13.82,13.93,13.65,13.73,245900.0,8.6609,8.7299,8.5544,8.6045,245900.0
2008-12-04 15:20:00,13.76,13.78,13.58,13.62,260900.0,8.6233,8.6359,8.5105,8.5356,260900.0
2008-12-04 15:30:00,13.62,13.73,13.52,13.56,258400.0,8.5356,8.6045,8.4729,8.498,258400.0
2008-12-04 15:40:00,13.56,13.79,13.51,13.61,688000.0,8.498,8.6421,8.4667,8.5293,688000.0
2008-12-04 15:50:00,13.61,13.73,13.49,13.66,783500.0,8.5293,8.6045,8.4541,8.5607,783500.0
2008-12-05 09:30:00,13.48,14.04,13.48,13.93,176800.0,8.4479,8.7988,8.4479,8.7299,176800.0
2008-12-05 09:40:00,13.92,14.01,13.63,13.63,169600.0,8.7236,8.78,8.5419,8.5419,169600.0
2008-12-05 09:50:00,13.64,13.86,13.64,13.72,179800.0,8.5481,8.686,8.5481,8.5983,179800.0
2008-12-05 10:00:00,13.72,13.84,13.66,13.71,169100.0,8.5983,8.6735,8.5607,8.592,169100.0
2008-12-05 10:10:00,13.72,13.76,13.58,13.71,131500.0,8.5983,8.6233,8.5105,8.592,131500.0
2008-12-05 10:20:00,13.71,13.9,13.68,13.82,167800.0,8.592,8.7111,8.5732,8.6609,167800.0
2008-12-05 10:30:00,13.81,13.9,13.73,13.81,126500.0,8.6547,8.7111,8.6045,8.6547,126500.0
2008-12-05 10:40:00,13.81,13.83,13.6,13.83,141700.0,8.6547,8.6672,8.5231,8.6672,141700.0
2008-12-05 10:50:00,13.82,13.97,13.78,13.89,103200.0,8.6609,8.755,8.6359,8.7048,103200.0
2008-12-05 11:00:00,13.89,13.93,13.81,13.87,103600.0,8.7048,8.7299,8.6547,8.6923,103600.0
2008-12-05 11:10:00,13.88,13.99,13.83,13.88,116900.0,8.6985,8.7675,8.6672,8.6985,116900.0
2008-12-05 11:20:00,13.87,13.88,13.76,13.84,55600.0,8.6923,8.6985,8.6233,8.6735,55600.0
2008-12-05 11:30:00,13.83,13.91,13.76,13.9,75300.0,8.6672,8.7173,8.6233,8.7111,75300.0
2008-12-05 11:40:00,13.91,14.02,13.88,13.95,90800.0,8.7173,8.7863,8.6985,8.7424,90800.0
2008-12-05 11:50:00,13.95,14.1,13.95,14.05,95100.0,8.7424,8.8364,8.7424,8.8051,95100.0
2008-12-05 12:00:00,14.05,14.19,14.01,14.18,89200.0,8.8051,8.8928,8.78,8.8866,89200.0
2008-12-05 12:10:00,14.18,14.23,14.11,14.23,86400.0,8.8866,8.9179,8.8427,8.9179,86400.0
2008-12-05 12:20:00,14.22,14.34,14.2,14.32,116500.0,8.9116,8.9868,8.8991,8.9743,116500.0
2008-12-05 12:30:00,14.31,14.32,14.15,14.19,128600.0,8.968,8.9743,8.8678,8.8928,128600.0
2008-12-05 12:40:00,14.18,14.21,14.11,14.17,95400.0,8.8866,8.9054,8.8427,8.8803,95400.0
2008-12-05 12:50:00,14.17,14.17,14.08,14.15,72600.0,8.8803,8.8803,8.8239,8.8678,72600.0
2008-12-05 13:00:00,14.16,14.3,14.16,14.21,72800.0,8.874,8.9618,8.874,8.9054,72800.0
2008-12-05 13:10:00,14.22,14.33,14.2,14.2,58800.0,8.9116,8.9806,8.8991,8.8991,58800.0
2008-12-05 13:20:00,14.2,14.28,14.14,14.15,76300.0,8.8991,8.9492,8.8615,8.8678,76300.0
2008-12-05 13:30:00,14.15,14.25,14.13,14.17,139100.0,8.8678,8.9304,8.8552,8.8803,139100.0
2008-12-05 13:40:00,14.17,14.3,14.11,14.22,152200.0,8.8803,8.9618,8.8427,8.9116,152200.0
2008-12-05 13:50:00,14.22,14.3,14.14,14.14,226000.0,8.9116,8.9618,8.8615,8.8615,226000.0
2008-12-05 14:00:00,14.15,14.2,14.02,14.05,145700.0,8.8678,8.8991,8.7863,8.8051,145700.0
2008-12-05 14:10:00,14.05,14.08,13.95,14.02,158900.0,8.8051,8.8239,8.7424,8.7863,158900.0
2008-12-05 14:20:00,14.03,14.2,13.98,14.06,191900.0,8.7926,8.8991,8.7612,8.8114,191900.0
2008-12-05 14:30:00,14.07,14.24,14.03,14.24,158900.0,8.8176,8.9242,8.7926,8.9242,158900.0
2008-12-05 14:40:00,14.24,14.5,14.24,14.48,230900.0,8.9242,9.0871,8.9242,9.0746,230900.0
2008-12-05 14:50:00,14.46,14.49,14.35,14.39,182100.0,9.062,9.0808,8.9931,9.0182,182100.0
2008-12-05 15:00:00,14.39,14.5,14.25,14.33,248500.0,9.0182,9.0871,8.9304,8.9806,248500.0
2008-12-05 15:10:00,14.32,14.52,14.31,14.42,304500.0,8.9743,9.0996,8.968,9.037,304500.0
2008-12-05 15:20:00,14.42,14.58,14.36,14.55,234300.0,9.037,9.1372,8.9994,9.1184,234300.0
2008-12-05 15:30:00,14.53,14.74,14.53,14.69,359500.0,9.1059,9.2375,9.1059,9.2062,359500.0
2008-12-05 15:40:00,14.69,14.77,14.56,14.62,679700.0,9.2062,9.2563,9.1247,9.1623,679700.0
2008-12-05 15:50:00,14.62,14.83,14.47,14.72,1061300.0,9.1623,9.2939,9.0683,9.225,1061300.0
2008-12-08 09:30:00,15.05,15.52,14.81,14.97,173900.0,9.4318,9.7263,9.2814,9.3816,173900.0
2008-12-08 09:40:00,14.98,15.23,14.95,15.21,597200.0,9.3879,9.5446,9.3691,9.5321,597200.0
2008-12-08 09:50:00,15.21,15.22,14.98,15.06,366500.0,9.5321,9.5383,9.3879,9.4381,366500.0
2008-12-08 10:00:00,15.05,15.14,14.96,15.02,137700.0,9.4318,9.4882,9.3754,9.413,137700.0
2008-12-08 10:10:00,15.01,15.08,14.96,15.0,179800.0,9.4067,9.4506,9.3754,9.4004,179800.0
2008-12-08 10:20:00,15.0,15.13,14.98,14.99,219500.0,9.4004,9.4819,9.3879,9.3942,219500.0
2008-12-08 10:30:00,14.99,15.08,14.93,14.99,260000.0,9.3942,9.4506,9.3566,9.3942,260000.0
2008-12-08 10:40:00,15.0,15.07,14.96,14.98,343000.0,9.4004,9.4443,9.3754,9.3879,343000.0
2008-12-08 10:50:00,14.98,15.05,14.97,15.01,159200.0,9.3879,9.4318,9.3816,9.4067,159200.0
2008-12-08 11:00:00,15.02,15.05,14.87,14.91,106000.0,9.413,9.4318,9.319,9.344,106000.0
2008-12-08 11:10:00,14.91,14.94,14.85,14.9,110800.0,9.344,9.3628,9.3064,9.3378,110800.0
2008-12-08 11:20:00,14.9,14.94,14.89,14.89,71900.0,9.3378,9.3628,9.3315,9.3315,71900.0
2008-12-08 11:30:00,14.89,14.97,14.85,14.89,125700.0,9.3315,9.3816,9.3064,9.3315,125700.0
2008-12-08 11:40:00,14.88,14.89,14.65,14.66,136300.0,9.3252,9.3315,9.1811,9.1874,136300.0
2008-12-08 11:50:00,14.66,14.66,14.51,14.54,83400.0,9.1874,9.1874,9.0934,9.1122,83400.0
2008-12-08 12:00:00,14.55,14.63,14.55,14.58,84000.0,9.1184,9.1686,9.1184,9.1372,84000.0
2008-12-08 12:10:00,14.59,14.74,14.57,14.69,55900.0,9.1435,9.2375,9.131,9.2062,55900.0
2008-12-08 12:20:00,14.7,14.82,14.69,14.79,73200.0,9.2124,9.2876,9.2062,9.2688,73200.0
2008-12-08 12:30:00,14.8,14.84,14.75,14.76,77700.0,9.2751,9.3002,9.2438,9.25,77700.0
2008-12-08 12:40:00,14.75,14.77,14.67,14.67,103500.0,9.2438,9.2563,9.1936,9.1936,103500.0
2008-12-08 12:50:00,14.68,14.7,14.56,14.65,68500.0,9.1999,9.2124,9.1247,9.1811,68500.0
2008-12-08 13:00:00,14.65,14.72,14.63,14.66,76300.0,9.1811,9.225,9.1686,9.1874,76300.0
2008-12-08 13:10:00,14.66,14.72,14.55,14.56,81900.0,9.1874,9.225,9.1184,9.1247,81900.0
2008-12-08 13:20:00,14.57,14.66,14.53,14.64,106500.0,9.131,9.1874,9.1059,9.1748,106500.0
2008-12-08 13:30:00,14.64,14.64,14.53,14.63,135500.0,9.1748,9.1748,9.1059,9.1686,135500.0
2008-12-08 13:40:00,14.62,14.71,14.6,14.66,80800.0,9.1623,9.2187,9.1498,9.1874,80800.0
2008-12-08 13:50:00,14.67,14.7,14.61,14.68,100000.0,9.1936,9.2124,9.156,9.1999,100000.0
2008-12-08 14:00:00,14.67,14.77,14.65,14.75,94000.0,9.1936,9.2563,9.1811,9.2438,94000.0
2008-12-08 14:10:00,14.76,14.81,14.75,14.8,81600.0,9.25,9.2814,9.2438,9.2751,81600.0
2008-12-08 14:20:00,14.79,14.96,14.79,14.81,238500.0,9.2688,9.3754,9.2688,9.2814,238500.0
2008-12-08 14:30:00,14.81,14.86,14.69,14.8,147600.0,9.2814,9.3127,9.2062,9.2751,147600.0
2008-12-08 14:40:00,14.81,14.92,14.76,14.87,162900.0,9.2814,9.3503,9.25,9.319,162900.0
2008-12-08 14:50:00,14.88,14.96,14.84,14.93,148500.0,9.3252,9.3754,9.3002,9.3566,148500.0
2008-12-08 15:00:00,14.94,14.96,14.83,14.93,171200.0,9.3628,9.3754,9.2939,9.3566,171200.0
2008-12-08 15:10:00,14.93,15.0,14.88,14.93,230700.0,9.3566,9.4004,9.3252,9.3566,230700.0
2008-12-08 15:20:00,14.94,15.0,14.87,14.99,197700.0,9.3628,9.4004,9.319,9.3942,197700.0
2008-12-08 15:30:00,14.98,15.09,14.86,14.86,333000.0,9.3879,9.4569,9.3127,9.3127,333000.0
2008-12-08 15:40:00,14.86,15.04,14.81,14.87,557300.0,9.3127,9.4255,9.2814,9.319,557300.0
2008-12-08 15:50:00,14.88,15.1,14.88,15.03,886500.0,9.3252,9.4631,9.3252,9.4192,886500.0
2008-12-09 09:30:00,14.6,14.8,14.48,14.66,137000.0,9.1498,9.2751,9.0746,9.1874,137000.0
2008-12-09 09:40:00,14.65,14.86,14.52,14.78,180400.0,9.1811,9.3127,9.0996,9.2626,180400.0
2008-12-09 09:50:00,14.78,14.83,14.57,14.64,85200.0,9.2626,9.2939,9.131,9.1748,85200.0
2008-12-09 10:00:00,14.65,14.91,14.65,14.84,178400.0,9.1811,9.344,9.1811,9.3002,178400.0
2008-12-09 10:10:00,14.84,15.02,14.84,15.01,143600.0,9.3002,9.413,9.3002,9.4067,143600.0
2008-12-09 10:20:00,15.02,15.07,14.94,15.06,181300.0,9.413,9.4443,9.3628,9.4381,181300.0
2008-12-09 10:30:00,15.06,15.2,15.0,15.11,158700.0,9.4381,9.5258,9.4004,9.4694,158700.0
2008-12-09 10:40:00,15.11,15.3,15.09,15.27,175400.0,9.4694,9.5885,9.4569,9.5697,175400.0
2008-12-09 10:50:00,15.26,15.32,15.19,15.28,176000.0,9.5634,9.601,9.5195,9.5759,176000.0
2008-12-09 11:00:00,15.28,15.35,15.24,15.32,209500.0,9.5759,9.6198,9.5509,9.601,209500.0
2008-12-09 11:10:00,15.32,15.35,15.22,15.23,103600.0,9.601,9.6198,9.5383,9.5446,103600.0
2008-12-09 11:20:00,15.22,15.28,15.12,15.12,108900.0,9.5383,9.5759,9.4757,9.4757,108900.0
2008-12-09 11:30:00,15.12,15.23,15.07,15.08,105300.0,9.4757,9.5446,9.4443,9.4506,105300.0
2008-12-09 11:40:00,15.08,15.18,15.08,15.08,107900.0,9.4506,9.5133,9.4506,9.4506,107900.0
2008-12-09 11:50:00,15.08,15.15,15.04,15.05,114500.0,9.4506,9.4945,9.4255,9.4318,114500.0
2008-12-09 12:00:00,15.05,15.27,15.03,15.26,142300.0,9.4318,9.5697,9.4192,9.5634,142300.0
2008-12-09 12:10:00,15.25,15.38,15.24,15.38,225700.0,9.5571,9.6386,9.5509,9.6386,225700.0
2008-12-09 12:20:00,15.38,15.4,15.14,15.19,128700.0,9.6386,9.6511,9.4882,9.5195,128700.0
2008-12-09 12:30:00,15.19,15.26,15.16,15.23,105200.0,9.5195,9.5634,9.5007,9.5446,105200.0
2008-12-09 12:40:00,15.23,15.26,15.18,15.18,71300.0,9.5446,9.5634,9.5133,9.5133,71300.0
2008-12-09 12:50:00,15.17,15.19,15.06,15.08,72900.0,9.507,9.5195,9.4381,9.4506,72900.0
2008-12-09 13:00:00,15.07,15.18,15.01,15.16,60600.0,9.4443,9.5133,9.4067,9.5007,60600.0
2008-12-09 13:10:00,15.16,15.18,15.02,15.04,82900.0,9.5007,9.5133,9.413,9.4255,82900.0
2008-12-09 13:20:00,15.04,15.07,14.96,14.98,87900.0,9.4255,9.4443,9.3754,9.3879,87900.0
2008-12-09 13:30:00,14.98,15.0,14.91,14.97,67600.0,9.3879,9.4004,9.344,9.3816,67600.0
2008-12-09 13:40:00,14.98,15.09,14.94,15.07,109200.0,9.3879,9.4569,9.3628,9.4443,109200.0
2008-12-09 13:50:00,15.09,15.09,14.96,14.97,73000.0,9.4569,9.4569,9.3754,9.3816,73000.0
2008-12-09 14:00:00,14.97,14.98,14.78,14.79,108200.0,9.3816,9.3879,9.2626,9.2688,108200.0
2008-12-09 14:10:00,14.79,14.87,14.77,14.86,157400.0,9.2688,9.319,9.2563,9.3127,157400.0
2008-12-09 14:20:00,14.85,14.87,14.68,14.86,146000.0,9.3064,9.319,9.1999,9.3127,146000.0
2008-12-09 14:30:00,14.85,14.9,14.79,14.83,288800.0,9.3064,9.3378,9.2688,9.2939,288800.0
2008-12-09 14:40:00,14.82,14.95,14.81,14.94,102400.0,9.2876,9.3691,9.2814,9.3628,102400.0
2008-12-09 14:50:00,14.94,15.04,14.88,15.02,146800.0,9.3628,9.4255,9.3252,9.413,146800.0
2008-12-09 15:00:00,15.02,15.12,14.85,14.99,196300.0,9.413,9.4757,9.3064,9.3942,196300.0
2008-12-09 15:10:00,14.97,15.0,14.83,15.0,157200.0,9.3816,9.4004,9.2939,9.4004,157200.0
2008-12-09 15:20:00,15.0,15.02,14.76,14.79,291800.0,9.4004,9.413,9.25,9.2688,291800.0
2008-12-09 15:30:00,14.78,14.9,14.72,14.82,174700.0,9.2626,9.3378,9.225,9.2876,174700.0
2008-12-09 15:40:00,14.81,14.99,14.79,14.84,247200.0,9.2814,9.3942,9.2688,9.3002,247200.0
2008-12-09 15:50:00,14.83,14.94,14.74,14.79,615100.0,9.2939,9.3628,9.2375,9.2688,615100.0
2008-12-10 09:30:00,15.15,15.45,15.02,15.32,262200.0,9.4945,9.6825,9.413,9.601,262200.0
2008-12-10 09:40:00,15.3,15.42,15.25,15.36,152200.0,9.5885,9.6637,9.5571,9.6261,152200.0
2008-12-10 09:50:00,15.37,15.37,15.16,15.32,212300.0,9.6323,9.6323,9.5007,9.601,212300.0
2008-12-10 10:00:00,15.32,15.48,15.27,15.44,149400.0,9.601,9.7013,9.5697,9.6762,149400.0
2008-12-10 10:10:00,15.44,15.6,15.39,15.59,228900.0,9.6762,9.7765,9.6449,9.7702,228900.0
2008-12-10 10:20:00,15.59,15.63,15.55,15.62,193300.0,9.7702,9.7953,9.7451,9.789,193300.0
2008-12-10 10:30:00,15.61,15.64,15.51,15.57,201000.0,9.7827,9.8015,9.7201,9.7577,201000.0
2008-12-10 10:40:00,15.57,15.61,15.44,15.49,272400.0,9.7577,9.7827,9.6762,9.7075,272400.0
2008-12-10 10:50:00,15.5,15.53,15.39,15.49,149100.0,9.7138,9.7326,9.6449,9.7075,149100.0
2008-12-10 11:00:00,15.5,15.56,15.46,15.5,135200.0,9.7138,9.7514,9.6887,9.7138,135200.0
2008-12-10 11:10:00,15.5,15.72,15.5,15.69,132700.0,9.7138,9.8517,9.7138,9.8329,132700.0
2008-12-10 11:20:00,15.69,15.7,15.5,15.55,127900.0,9.8329,9.8391,9.7138,9.7451,127900.0
2008-12-10 11:30:00,15.55,15.58,15.47,15.5,104300.0,9.7451,9.7639,9.695,9.7138,104300.0
2008-12-10 11:40:00,15.5,15.63,15.48,15.58,167500.0,9.7138,9.7953,9.7013,9.7639,167500.0
2008-12-10 11:50:00,15.59,15.64,15.54,15.57,92400.0,9.7702,9.8015,9.7389,9.7577,92400.0
2008-12-10 12:00:00,15.58,15.64,15.55,15.56,167000.0,9.7639,9.8015,9.7451,9.7514,167000.0
2008-12-10 12:10:00,15.58,15.7,15.56,15.59,130100.0,9.7639,9.8391,9.7514,9.7702,130100.0
2008-12-10 12:20:00,15.6,15.62,15.41,15.43,154700.0,9.7765,9.789,9.6574,9.6699,154700.0
2008-12-10 12:30:00,15.42,15.45,15.37,15.4,120200.0,9.6637,9.6825,9.6323,9.6511,120200.0
2008-12-10 12:40:00,15.4,15.46,15.37,15.41,80000.0,9.6511,9.6887,9.6323,9.6574,80000.0
2008-12-10 12:50:00,15.4,15.48,15.36,15.38,113500.0,9.6511,9.7013,9.6261,9.6386,113500.0
2008-12-10 13:00:00,15.38,15.44,15.36,15.37,87800.0,9.6386,9.6762,9.6261,9.6323,87800.0
2008-12-10 13:10:00,15.37,15.49,15.36,15.46,94800.0,9.6323,9.7075,9.6261,9.6887,94800.0
2008-12-10 13:20:00,15.45,15.46,15.3,15.31,93900.0,9.6825,9.6887,9.5885,9.5947,93900.0
2008-12-10 13:30:00,15.3,15.35,15.18,15.22,130800.0,9.5885,9.6198,9.5133,9.5383,130800.0
2008-12-10 13:40:00,15.22,15.31,15.18,15.28,81900.0,9.5383,9.5947,9.5133,9.5759,81900.0
2008-12-10 13:50:00,15.27,15.29,15.19,15.27,149300.0,9.5697,9.5822,9.5195,9.5697,149300.0
2008-12-10 14:00:00,15.27,15.32,15.22,15.27,118100.0,9.5697,9.601,9.5383,9.5697,118100.0
2008-12-10 14:10:00,15.29,15.36,15.26,15.33,108500.0,9.5822,9.6261,9.5634,9.6073,108500.0
2008-12-10 14:20:00,15.33,15.34,15.2,15.27,139200.0,9.6073,9.6135,9.5258,9.5697,139200.0
2008-12-10 14:30:00,15.27,15.33,15.2,15.32,132100.0,9.5697,9.6073,9.5258,9.601,132100.0
2008-12-10 14:40:00,15.32,15.38,15.25,15.25,106700.0,9.601,9.6386,9.5571,9.5571,106700.0
2008-12-10 14:50:00,15.25,15.37,15.23,15.32,100900.0,9.5571,9.6323,9.5446,9.601,100900.0
2008-12-10 15:00:00,15.32,15.4,15.25,15.33,185200.0,9.601,9.6511,9.5571,9.6073,185200.0
2008-12-10 15:10:00,15.33,15.43,15.28,15.37,152200.0,9.6073,9.6699,9.5759,9.6323,152200.0
2008-12-10 15:20:00,15.37,15.46,15.32,15.45,147100.0,9.6323,9.6887,9.601,9.6825,147100.0
2008-12-10 15:30:00,15.45,15.46,15.21,15.23,183600.0,9.6825,9.6887,9.5321,9.5446,183600.0
2008-12-10 15:40:00,15.23,15.53,15.22,15.49,268700.0,9.5446,9.7326,9.5383,9.7075,268700.0
2008-12-10 15:50:00,15.49,15.53,15.44,15.45,266200.0,9.7075,9.7326,9.6762,9.6825,266200.0
2008-12-11 09:30:00,15.17,15.5,15.03,15.48,113900.0,9.507,9.7138,9.4192,9.7013,113900.0
2008-12-11 09:40:00,15.45,15.64,15.4,15.51,109800.0,9.6825,9.8015,9.6511,9.7201,109800.0
2008-12-11 09:50:00,15.51,15.61,15.45,15.53,82600.0,9.7201,9.7827,9.6825,9.7326,82600.0
2008-12-11 10:00:00,15.53,15.55,15.43,15.54,132700.0,9.7326,9.7451,9.6699,9.7389,132700.0
2008-12-11 10:10:00,15.53,15.7,15.53,15.64,193500.0,9.7326,9.8391,9.7326,9.8015,193500.0
2008-12-11 10:20:00,15.63,15.8,15.62,15.65,196800.0,9.7953,9.9018,9.789,9.8078,196800.0
2008-12-11 10:30:00,15.65,15.7,15.58,15.59,129300.0,9.8078,9.8391,9.7639,9.7702,129300.0
2008-12-11 10:40:00,15.6,15.69,15.51,15.65,135800.0,9.7765,9.8329,9.7201,9.8078,135800.0
2008-12-11 10:50:00,15.65,15.75,15.59,15.72,117500.0,9.8078,9.8705,9.7702,9.8517,117500.0
2008-12-11 11:00:00,15.72,15.76,15.64,15.74,106300.0,9.8517,9.8767,9.8015,9.8642,106300.0
2008-12-11 11:10:00,15.73,15.87,15.73,15.77,126300.0,9.8579,9.9457,9.8579,9.883,126300.0
2008-12-11 11:20:00,15.76,15.8,15.71,15.73,134400.0,9.8767,9.9018,9.8454,9.8579,134400.0
2008-12-11 11:30:00,15.72,15.8,15.71,15.78,95800.0,9.8517,9.9018,9.8454,9.8893,95800.0
2008-12-11 11:40:00,15.79,15.86,15.76,15.82,113900.0,9.8955,9.9394,9.8767,9.9143,113900.0
2008-12-11 11:50:00,15.82,15.93,15.82,15.91,101500.0,9.9143,9.9833,9.9143,9.9707,101500.0
2008-12-11 12:00:00,15.9,15.99,15.88,15.95,98500.0,9.9645,10.0209,9.9519,9.9958,98500.0
2008-12-11 12:10:00,15.95,15.97,15.8,15.85,73600.0,9.9958,10.0083,9.9018,9.9331,73600.0
2008-12-11 12:20:00,15.85,15.85,15.71,15.71,63500.0,9.9331,9.9331,9.8454,9.8454,63500.0
2008-12-11 12:30:00,15.72,15.9,15.7,15.78,71200.0,9.8517,9.9645,9.8391,9.8893,71200.0
2008-12-11 12:40:00,15.77,15.86,15.76,15.82,47700.0,9.883,9.9394,9.8767,9.9143,47700.0
2008-12-11 12:50:00,15.83,15.92,15.79,15.86,81600.0,9.9206,9.977,9.8955,9.9394,81600.0
2008-12-11 13:00:00,15.85,15.85,15.76,15.77,65600.0,9.9331,9.9331,9.8767,9.883,65600.0
2008-12-11 13:10:00,15.77,15.78,15.66,15.71,76800.0,9.883,9.8893,9.8141,9.8454,76800.0
2008-12-11 13:20:00,15.71,15.71,15.62,15.68,79700.0,9.8454,9.8454,9.789,9.8266,79700.0
2008-12-11 13:30:00,15.68,15.72,15.62,15.67,72400.0,9.8266,9.8517,9.789,9.8203,72400.0
2008-12-11 13:40:00,15.67,15.68,15.6,15.6,55600.0,9.8203,9.8266,9.7765,9.7765,55600.0
2008-12-11 13:50:00,15.61,15.62,15.52,15.54,63000.0,9.7827,9.789,9.7263,9.7389,63000.0
2008-12-11 14:00:00,15.54,15.61,15.51,15.53,212000.0,9.7389,9.7827,9.7201,9.7326,212000.0
2008-12-11 14:10:00,15.53,15.58,15.45,15.5,54800.0,9.7326,9.7639,9.6825,9.7138,54800.0
2008-12-11 14:20:00,15.5,15.55,15.43,15.55,49300.0,9.7138,9.7451,9.6699,9.7451,49300.0
2008-12-11 14:30:00,15.55,15.64,15.47,15.47,76600.0,9.7451,9.8015,9.695,9.695,76600.0
2008-12-11 14:40:00,15.47,15.5,15.39,15.5,69300.0,9.695,9.7138,9.6449,9.7138,69300.0
2008-12-11 14:50:00,15.49,15.59,15.32,15.32,119400.0,9.7075,9.7702,9.601,9.601,119400.0
2008-12-11 15:00:00,15.32,15.35,15.23,15.35,139800.0,9.601,9.6198,9.5446,9.6198,139800.0
2008-12-11 15:10:00,15.35,15.35,15.08,15.16,159400.0,9.6198,9.6198,9.4506,9.5007,159400.0
2008-12-11 15:20:00,15.15,15.19,15.07,15.14,126500.0,9.4945,9.5195,9.4443,9.4882,126500.0
2008-12-11 15:30:00,15.14,15.17,14.89,14.9,316500.0,9.4882,9.507,9.3315,9.3378,316500.0
2008-12-11 15:40:00,14.91,15.09,14.85,14.9,494900.0,9.344,9.4569,9.3064,9.3378,494900.0
2008-12-11 15:50:00,14.9,14.99,14.82,14.95,787400.0,9.3378,9.3942,9.2876,9.3691,787400.0
2008-12-12 09:30:00,14.46,15.01,14.0,14.79,165300.0,9.062,9.4067,8.7738,9.2688,165300.0
2008-12-12 09:40:00,14.81,14.93,14.6,14.79,187400.0,9.2814,9.3566,9.1498,9.2688,187400.0
2008-12-12 09:50:00,14.78,14.93,14.64,14.82,249800.0,9.2626,9.3566,9.1748,9.2876,249800.0
2008-12-12 10:00:00,14.82,14.91,14.7,14.86,294400.0,9.2876,9.344,9.2124,9.3127,294400.0
2008-12-12 10:10:00,14.86,14.91,14.72,14.86,169500.0,9.3127,9.344,9.225,9.3127,169500.0
2008-12-12 10:20:00,14.87,15.03,14.87,14.99,143100.0,9.319,9.4192,9.319,9.3942,143100.0
2008-12-12 10:30:00,14.99,15.02,14.71,14.78,92000.0,9.3942,9.413,9.2187,9.2626,92000.0
2008-12-12 10:40:00,14.78,14.89,14.72,14.73,134000.0,9.2626,9.3315,9.225,9.2312,134000.0
2008-12-12 10:50:00,14.74,14.93,14.73,14.9,119900.0,9.2375,9.3566,9.2312,9.3378,119900.0
2008-12-12 11:00:00,14.9,14.99,14.83,14.97,75600.0,9.3378,9.3942,9.2939,9.3816,75600.0
2008-12-12 11:10:00,14.97,14.97,14.84,14.86,81100.0,9.3816,9.3816,9.3002,9.3127,81100.0
2008-12-12 11:20:00,14.87,14.96,14.86,14.87,198700.0,9.319,9.3754,9.3127,9.319,198700.0
2008-12-12 11:30:00,14.87,14.9,14.76,14.76,66700.0,9.319,9.3378,9.25,9.25,66700.0
2008-12-12 11:40:00,14.75,14.8,14.7,14.78,98600.0,9.2438,9.2751,9.2124,9.2626,98600.0
2008-12-12 11:50:00,14.78,14.82,14.72,14.76,55800.0,9.2626,9.2876,9.225,9.25,55800.0
2008-12-12 12:00:00,14.77,14.9,14.77,14.87,52300.0,9.2563,9.3378,9.2563,9.319,52300.0
2008-12-12 12:10:00,14.89,14.9,14.82,14.89,60300.0,9.3315,9.3378,9.2876,9.3315,60300.0
2008-12-12 12:20:00,14.88,14.9,14.85,14.9,90000.0,9.3252,9.3378,9.3064,9.3378,90000.0
2008-12-12 12:30:00,14.9,14.96,14.86,14.96,73900.0,9.3378,9.3754,9.3127,9.3754,73900.0
2008-12-12 12:40:00,14.96,15.08,14.96,15.05,88500.0,9.3754,9.4506,9.3754,9.4318,88500.0
2008-12-12 12:50:00,15.06,15.24,15.06,15.19,59100.0,9.4381,9.5509,9.4381,9.5195,59100.0
2008-12-12 13:00:00,15.19,15.25,15.18,15.2,86900.0,9.5195,9.5571,9.5133,9.5258,86900.0
2008-12-12 13:10:00,15.21,15.21,15.12,15.15,70700.0,9.5321,9.5321,9.4757,9.4945,70700.0
2008-12-12 13:20:00,15.15,15.21,15.07,15.14,93600.0,9.4945,9.5321,9.4443,9.4882,93600.0
2008-12-12 13:30:00,15.14,15.16,15.0,15.03,106900.0,9.4882,9.5007,9.4004,9.4192,106900.0
2008-12-12 13:40:00,15.04,15.06,14.93,15.01,76600.0,9.4255,9.4381,9.3566,9.4067,76600.0
2008-12-12 13:50:00,15.0,15.07,14.91,15.0,61800.0,9.4004,9.4443,9.344,9.4004,61800.0
2008-12-12 14:00:00,15.0,15.17,14.98,15.01,76400.0,9.4004,9.507,9.3879,9.4067,76400.0
2008-12-12 14:10:00,15.03,15.11,14.94,14.96,57600.0,9.4192,9.4694,9.3628,9.3754,57600.0
2008-12-12 14:20:00,14.95,15.03,14.88,14.98,74200.0,9.3691,9.4192,9.3252,9.3879,74200.0
2008-12-12 14:30:00,14.96,15.08,14.82,15.04,117300.0,9.3754,9.4506,9.2876,9.4255,117300.0
2008-12-12 14:40:00,15.05,15.11,14.96,15.09,83300.0,9.4318,9.4694,9.3754,9.4569,83300.0
2008-12-12 14:50:00,15.09,15.31,15.09,15.24,166100.0,9.4569,9.5947,9.4569,9.5509,166100.0
2008-12-12 15:00:00,15.23,15.42,15.17,15.22,126200.0,9.5446,9.6637,9.507,9.5383,126200.0
2008-12-12 15:10:00,15.21,15.22,15.02,15.03,163700.0,9.5321,9.5383,9.413,9.4192,163700.0
2008-12-12 15:20:00,15.03,15.26,15.03,15.16,131700.0,9.4192,9.5634,9.4192,9.5007,131700.0
2008-12-12 15:30:00,15.17,15.2,14.99,15.16,154600.0,9.507,9.5258,9.3942,9.5007,154600.0
2008-12-12 15:40:00,15.14,15.23,15.03,15.12,144500.0,9.4882,9.5446,9.4192,9.4757,144500.0
2008-12-12 15:50:00,15.12,15.35,15.06,15.32,467200.0,9.4757,9.6198,9.4381,9.601,467200.0
2008-12-15 09:30:00,14.68,15.67,14.68,15.36,105600.0,9.1999,9.8203,9.1999,9.6261,105600.0
2008-12-15 09:40:00,15.34,15.36,15.14,15.14,112900.0,9.6135,9.6261,9.4882,9.4882,112900.0
2008-12-15 09:50:00,15.13,15.13,14.94,14.94,62400.0,9.4819,9.4819,9.3628,9.3628,62400.0
2008-12-15 10:00:00,14.94,15.05,14.86,14.96,138700.0,9.3628,9.4318,9.3127,9.3754,138700.0
2008-12-15 10:10:00,14.96,15.07,14.92,15.03,74300.0,9.3754,9.4443,9.3503,9.4192,74300.0
2008-12-15 10:20:00,15.03,15.06,14.97,15.01,94600.0,9.4192,9.4381,9.3816,9.4067,94600.0
2008-12-15 10:30:00,15.0,15.12,14.98,15.12,107900.0,9.4004,9.4757,9.3879,9.4757,107900.0
2008-12-15 10:40:00,15.11,15.11,14.86,14.87,128600.0,9.4694,9.4694,9.3127,9.319,128600.0
2008-12-15 10:50:00,14.87,14.9,14.81,14.84,63600.0,9.319,9.3378,9.2814,9.3002,63600.0
2008-12-15 11:00:00,14.83,14.87,14.76,14.82,85100.0,9.2939,9.319,9.25,9.2876,85100.0
2008-12-15 11:10:00,14.83,14.96,14.79,14.84,61700.0,9.2939,9.3754,9.2688,9.3002,61700.0
2008-12-15 11:20:00,14.84,14.94,14.84,14.86,49800.0,9.3002,9.3628,9.3002,9.3127,49800.0
2008-12-15 11:30:00,14.84,14.9,14.7,14.71,63900.0,9.3002,9.3378,9.2124,9.2187,63900.0
2008-12-15 11:40:00,14.71,14.89,14.71,14.89,68000.0,9.2187,9.3315,9.2187,9.3315,68000.0
2008-12-15 11:50:00,14.9,14.97,14.86,14.88,42400.0,9.3378,9.3816,9.3127,9.3252,42400.0
2008-12-15 12:00:00,14.88,14.97,14.84,14.96,42800.0,9.3252,9.3816,9.3002,9.3754,42800.0
2008-12-15 12:10:00,14.97,15.0,14.93,14.99,41000.0,9.3816,9.4004,9.3566,9.3942,41000.0
2008-12-15 12:20:00,14.99,15.12,14.97,15.09,57400.0,9.3942,9.4757,9.3816,9.4569,57400.0
2008-12-15 12:30:00,15.09,15.1,15.04,15.04,31600.0,9.4569,9.4631,9.4255,9.4255,31600.0
2008-12-15 12:40:00,15.04,15.08,15.0,15.0,31400.0,9.4255,9.4506,9.4004,9.4004,31400.0
2008-12-15 12:50:00,15.0,15.05,14.99,15.04,57500.0,9.4004,9.4318,9.3942,9.4255,57500.0
2008-12-15 13:00:00,15.04,15.05,14.89,14.89,64800.0,9.4255,9.4318,9.3315,9.3315,64800.0
2008-12-15 13:10:00,14.89,14.9,14.87,14.87,59800.0,9.3315,9.3378,9.319,9.319,59800.0
2008-12-15 13:20:00,14.87,14.9,14.82,14.83,162200.0,9.319,9.3378,9.2876,9.2939,162200.0
2008-12-15 13:30:00,14.84,14.89,14.83,14.85,82700.0,9.3002,9.3315,9.2939,9.3064,82700.0
2008-12-15 13:40:00,14.86,14.89,14.83,14.84,90500.0,9.3127,9.3315,9.2939,9.3002,90500.0
2008-12-15 13:50:00,14.84,14.87,14.81,14.87,79900.0,9.3002,9.319,9.2814,9.319,79900.0
2008-12-15 14:00:00,14.87,14.9,14.85,14.89,73800.0,9.319,9.3378,9.3064,9.3315,73800.0
2008-12-15 14:10:00,14.89,14.9,14.76,14.8,120800.0,9.3315,9.3378,9.25,9.2751,120800.0
2008-12-15 14:20:00,14.8,14.84,14.69,14.7,128800.0,9.2751,9.3002,9.2062,9.2124,128800.0
2008-12-15 14:30:00,14.7,14.8,14.67,14.78,75300.0,9.2124,9.2751,9.1936,9.2626,75300.0
2008-12-15 14:40:00,14.78,14.81,14.68,14.7,72100.0,9.2626,9.2814,9.1999,9.2124,72100.0
2008-12-15 14:50:00,14.7,14.72,14.66,14.67,43200.0,9.2124,9.225,9.1874,9.1936,43200.0
2008-12-15 15:00:00,14.67,14.7,14.64,14.66,88800.0,9.1936,9.2124,9.1748,9.1874,88800.0
2008-12-15 15:10:00,14.66,14.67,14.56,14.57,92800.0,9.1874,9.1936,9.1247,9.131,92800.0
2008-12-15 15:20:00,14.56,14.6,14.56,14.59,119800.0,9.1247,9.1498,9.1247,9.1435,119800.0
2008-12-15 15:30:00,14.59,14.78,14.54,14.71,446000.0,9.1435,9.2626,9.1122,9.2187,446000.0
2008-12-15 15:40:00,14.7,14.84,14.66,14.73,662100.0,9.2124,9.3002,9.1874,9.2312,662100.0
2008-12-15 15:50:00,14.73,14.8,14.67,14.78,365000.0,9.2312,9.2751,9.1936,9.2626,365000.0
2008-12-16 09:30:00,14.18,14.42,13.68,14.23,390300.0,8.8866,9.037,8.5732,8.9179,390300.0
2008-12-16 09:40:00,14.23,14.27,14.08,14.16,280800.0,8.9179,8.943,8.8239,8.874,280800.0
2008-12-16 09:50:00,14.16,14.23,14.12,14.16,150400.0,8.874,8.9179,8.849,8.874,150400.0
2008-12-16 10:00:00,14.15,14.35,14.13,14.35,134200.0,8.8678,8.9931,8.8552,8.9931,134200.0
2008-12-16 10:10:00,14.35,14.4,14.25,14.28,207600.0,8.9931,9.0244,8.9304,8.9492,207600.0
2008-12-16 10:20:00,14.28,14.3,14.15,14.15,220500.0,8.9492,8.9618,8.8678,8.8678,220500.0
2008-12-16 10:30:00,14.15,14.24,14.15,14.21,128500.0,8.8678,8.9242,8.8678,8.9054,128500.0
2008-12-16 10:40:00,14.21,14.25,14.2,14.24,119300.0,8.9054,8.9304,8.8991,8.9242,119300.0
2008-12-16 10:50:00,14.24,14.26,14.23,14.24,96400.0,8.9242,8.9367,8.9179,8.9242,96400.0
2008-12-16 11:00:00,14.25,14.28,14.24,14.25,159800.0,8.9304,8.9492,8.9242,8.9304,159800.0
2008-12-16 11:10:00,14.25,14.27,14.22,14.24,307200.0,8.9304,8.943,8.9116,8.9242,307200.0
2008-12-16 11:20:00,14.25,14.26,14.23,14.25,136600.0,8.9304,8.9367,8.9179,8.9304,136600.0
2008-12-16 11:30:00,14.25,14.26,14.23,14.25,245600.0,8.9304,8.9367,8.9179,8.9304,245600.0
2008-12-16 11:40:00,14.25,14.25,14.23,14.25,79000.0,8.9304,8.9304,8.9179,8.9304,79000.0
2008-12-16 11:50:00,14.25,14.25,14.22,14.23,47000.0,8.9304,8.9304,8.9116,8.9179,47000.0
2008-12-16 12:00:00,14.24,14.24,14.2,14.21,82600.0,8.9242,8.9242,8.8991,8.9054,82600.0
2008-12-16 12:10:00,14.21,14.24,14.2,14.24,68900.0,8.9054,8.9242,8.8991,8.9242,68900.0
2008-12-16 12:20:00,14.23,14.25,14.22,14.24,51900.0,8.9179,8.9304,8.9116,8.9242,51900.0
2008-12-16 12:30:00,14.25,14.25,14.23,14.24,110400.0,8.9304,8.9304,8.9179,8.9242,110400.0
2008-12-16 12:40:00,14.25,14.26,14.22,14.24,190600.0,8.9304,8.9367,8.9116,8.9242,190600.0
2008-12-16 12:50:00,14.25,14.25,14.22,14.22,67200.0,8.9304,8.9304,8.9116,8.9116,67200.0
2008-12-16 13:00:00,14.23,14.24,14.21,14.23,46000.0,8.9179,8.9242,8.9054,8.9179,46000.0
2008-12-16 13:10:00,14.23,14.3,14.22,14.3,99400.0,8.9179,8.9618,8.9116,8.9618,99400.0
2008-12-16 13:20:00,14.3,14.3,14.27,14.28,59700.0,8.9618,8.9618,8.943,8.9492,59700.0
2008-12-16 13:30:00,14.28,14.29,14.24,14.28,238800.0,8.9492,8.9555,8.9242,8.9492,238800.0
2008-12-16 13:40:00,14.28,14.28,14.26,14.28,87500.0,8.9492,8.9492,8.9367,8.9492,87500.0
2008-12-16 13:50:00,14.28,14.3,14.25,14.3,230800.0,8.9492,8.9618,8.9304,8.9618,230800.0
2008-12-16 14:00:00,14.3,14.37,14.29,14.32,86500.0,8.9618,9.0056,8.9555,8.9743,86500.0
2008-12-16 14:10:00,14.32,14.38,14.29,14.31,69300.0,8.9743,9.0119,8.9555,8.968,69300.0
2008-12-16 14:20:00,14.31,14.53,14.3,14.38,342000.0,8.968,9.1059,8.9618,9.0119,342000.0
2008-12-16 14:30:00,14.38,14.47,14.33,14.4,568000.0,9.0119,9.0683,8.9806,9.0244,568000.0
2008-12-16 14:40:00,14.39,14.43,14.32,14.39,435300.0,9.0182,9.0432,8.9743,9.0182,435300.0
2008-12-16 14:50:00,14.38,14.48,14.35,14.47,681600.0,9.0119,9.0746,8.9931,9.0683,681600.0
2008-12-16 15:00:00,14.48,14.51,14.4,14.49,387900.0,9.0746,9.0934,9.0244,9.0808,387900.0
2008-12-16 15:10:00,14.49,14.55,14.45,14.47,632000.0,9.0808,9.1184,9.0558,9.0683,632000.0
2008-12-16 15:20:00,14.48,14.56,14.48,14.53,584900.0,9.0746,9.1247,9.0746,9.1059,584900.0
2008-12-16 15:30:00,14.52,14.55,14.47,14.55,485900.0,9.0996,9.1184,9.0683,9.1184,485900.0
2008-12-16 15:40:00,14.54,14.67,14.52,14.56,848900.0,9.1122,9.1936,9.0996,9.1247,848900.0
2008-12-16 15:50:00,14.56,14.92,14.56,14.9,1004800.0,9.1247,9.3503,9.1247,9.3378,1004800.0
2008-12-17 09:30:00,14.65,14.92,14.37,14.9,235700.0,9.1811,9.3503,9.0056,9.3378,235700.0
2008-12-17 09:40:00,14.89,14.9,14.74,14.79,381400.0,9.3315,9.3378,9.2375,9.2688,381400.0
2008-12-17 09:50:00,14.79,14.84,14.64,14.73,229900.0,9.2688,9.3002,9.1748,9.2312,229900.0
2008-12-17 10:00:00,14.72,14.79,14.63,14.67,235300.0,9.225,9.2688,9.1686,9.1936,235300.0
2008-12-17 10:10:00,14.67,14.68,14.56,14.6,393600.0,9.1936,9.1999,9.1247,9.1498,393600.0
2008-12-17 10:20:00,14.59,14.6,14.47,14.52,138500.0,9.1435,9.1498,9.0683,9.0996,138500.0
2008-12-17 10:30:00,14.51,14.53,14.42,14.5,103600.0,9.0934,9.1059,9.037,9.0871,103600.0
2008-12-17 10:40:00,14.5,14.59,14.48,14.51,77500.0,9.0871,9.1435,9.0746,9.0934,77500.0
2008-12-17 10:50:00,14.5,14.62,14.48,14.54,105800.0,9.0871,9.1623,9.0746,9.1122,105800.0
2008-12-17 11:00:00,14.55,14.6,14.51,14.59,107300.0,9.1184,9.1498,9.0934,9.1435,107300.0
2008-12-17 11:10:00,14.6,14.63,14.53,14.56,75200.0,9.1498,9.1686,9.1059,9.1247,75200.0
2008-12-17 11:20:00,14.56,14.56,14.46,14.47,110100.0,9.1247,9.1247,9.062,9.0683,110100.0
2008-12-17 11:30:00,14.47,14.49,14.31,14.38,190200.0,9.0683,9.0808,8.968,9.0119,190200.0
2008-12-17 11:40:00,14.38,14.41,14.37,14.39,114500.0,9.0119,9.0307,9.0056,9.0182,114500.0
2008-12-17 11:50:00,14.4,14.44,14.35,14.37,113700.0,9.0244,9.0495,8.9931,9.0056,113700.0
2008-12-17 12:00:00,14.38,14.44,14.35,14.43,134500.0,9.0119,9.0495,8.9931,9.0432,134500.0
2008-12-17 12:10:00,14.43,14.46,14.41,14.44,117600.0,9.0432,9.062,9.0307,9.0495,117600.0
2008-12-17 12:20:00,14.44,14.49,14.4,14.43,110700.0,9.0495,9.0808,9.0244,9.0432,110700.0
2008-12-17 12:30:00,14.43,14.46,14.38,14.39,99500.0,9.0432,9.062,9.0119,9.0182,99500.0
2008-12-17 12:40:00,14.4,14.43,14.39,14.41,189800.0,9.0244,9.0432,9.0182,9.0307,189800.0
2008-12-17 12:50:00,14.42,14.49,14.41,14.42,154300.0,9.037,9.0808,9.0307,9.037,154300.0
2008-12-17 13:00:00,14.43,14.43,14.39,14.41,74600.0,9.0432,9.0432,9.0182,9.0307,74600.0
2008-12-17 13:10:00,14.42,14.5,14.42,14.42,175200.0,9.037,9.0871,9.037,9.037,175200.0
2008-12-17 13:20:00,14.43,14.55,14.43,14.45,82600.0,9.0432,9.1184,9.0432,9.0558,82600.0
2008-12-17 13:30:00,14.45,14.58,14.43,14.58,60800.0,9.0558,9.1372,9.0432,9.1372,60800.0
2008-12-17 13:40:00,14.58,14.62,14.54,14.56,95700.0,9.1372,9.1623,9.1122,9.1247,95700.0
2008-12-17 13:50:00,14.55,14.56,14.49,14.5,73700.0,9.1184,9.1247,9.0808,9.0871,73700.0
2008-12-17 14:00:00,14.5,14.56,14.46,14.55,103600.0,9.0871,9.1247,9.062,9.1184,103600.0
2008-12-17 14:10:00,14.55,14.56,14.5,14.52,190100.0,9.1184,9.1247,9.0871,9.0996,190100.0
2008-12-17 14:20:00,14.52,14.54,14.3,14.31,101800.0,9.0996,9.1122,8.9618,8.968,101800.0
2008-12-17 14:30:00,14.32,14.4,14.23,14.3,167000.0,8.9743,9.0244,8.9179,8.9618,167000.0
2008-12-17 14:40:00,14.3,14.39,14.26,14.39,137300.0,8.9618,9.0182,8.9367,9.0182,137300.0
2008-12-17 14:50:00,14.39,14.44,14.31,14.44,130500.0,9.0182,9.0495,8.968,9.0495,130500.0
2008-12-17 15:00:00,14.44,14.52,14.42,14.43,142800.0,9.0495,9.0996,9.037,9.0432,142800.0
2008-12-17 15:10:00,14.43,14.54,14.38,14.53,115500.0,9.0432,9.1122,9.0119,9.1059,115500.0
2008-12-17 15:20:00,14.53,14.56,14.32,14.37,278400.0,9.1059,9.1247,8.9743,9.0056,278400.0
2008-12-17 15:30:00,14.36,14.37,14.25,14.28,217400.0,8.9994,9.0056,8.9304,8.9492,217400.0
2008-12-17 15:40:00,14.28,14.48,14.27,14.47,309400.0,8.9492,9.0746,8.943,9.0683,309400.0
2008-12-17 15:50:00,14.47,14.48,14.31,14.33,371000.0,9.0683,9.0746,8.968,8.9806,371000.0
2008-12-18 09:30:00,14.43,14.54,14.3,14.45,95700.0,9.0432,9.1122,8.9618,9.0558,95700.0
2008-12-18 09:40:00,14.45,14.52,14.31,14.35,116700.0,9.0558,9.0996,8.968,8.9931,116700.0
2008-12-18 09:50:00,14.35,14.42,14.26,14.37,130900.0,8.9931,9.037,8.9367,9.0056,130900.0
2008-12-18 10:00:00,14.37,14.53,14.37,14.49,156700.0,9.0056,9.1059,9.0056,9.0808,156700.0
2008-12-18 10:10:00,14.49,14.51,14.39,14.43,141300.0,9.0808,9.0934,9.0182,9.0432,141300.0
2008-12-18 10:20:00,14.42,14.58,14.42,14.56,106400.0,9.037,9.1372,9.037,9.1247,106400.0
2008-12-18 10:30:00,14.55,14.58,14.48,14.51,111900.0,9.1184,9.1372,9.0746,9.0934,111900.0
2008-12-18 10:40:00,14.52,14.6,14.5,14.57,82000.0,9.0996,9.1498,9.0871,9.131,82000.0
2008-12-18 10:50:00,14.57,14.57,14.51,14.54,61700.0,9.131,9.131,9.0934,9.1122,61700.0
2008-12-18 11:00:00,14.55,14.59,14.53,14.54,95700.0,9.1184,9.1435,9.1059,9.1122,95700.0
2008-12-18 11:10:00,14.53,14.54,14.48,14.49,69700.0,9.1059,9.1122,9.0746,9.0808,69700.0
2008-12-18 11:20:00,14.49,14.5,14.44,14.48,76600.0,9.0808,9.0871,9.0495,9.0746,76600.0
2008-12-18 11:30:00,14.48,14.55,14.48,14.53,312500.0,9.0746,9.1184,9.0746,9.1059,312500.0
2008-12-18 11:40:00,14.53,14.56,14.53,14.55,57900.0,9.1059,9.1247,9.1059,9.1184,57900.0
2008-12-18 11:50:00,14.55,14.58,14.51,14.52,112400.0,9.1184,9.1372,9.0934,9.0996,112400.0
2008-12-18 12:00:00,14.52,14.53,14.42,14.46,108700.0,9.0996,9.1059,9.037,9.062,108700.0
2008-12-18 12:10:00,14.46,14.5,14.46,14.49,45400.0,9.062,9.0871,9.062,9.0808,45400.0
2008-12-18 12:20:00,14.5,14.5,14.4,14.41,88600.0,9.0871,9.0871,9.0244,9.0307,88600.0
2008-12-18 12:30:00,14.42,14.47,14.4,14.4,78100.0,9.037,9.0683,9.0244,9.0244,78100.0
2008-12-18 12:40:00,14.4,14.45,14.39,14.44,40500.0,9.0244,9.0558,9.0182,9.0495,40500.0
2008-12-18 12:50:00,14.44,14.45,14.41,14.43,44400.0,9.0495,9.0558,9.0307,9.0432,44400.0
2008-12-18 13:00:00,14.43,14.45,14.41,14.44,42000.0,9.0432,9.0558,9.0307,9.0495,42000.0
2008-12-18 13:10:00,14.44,14.5,14.44,14.49,129100.0,9.0495,9.0871,9.0495,9.0808,129100.0
2008-12-18 13:20:00,14.5,14.5,14.42,14.43,65400.0,9.0871,9.0871,9.037,9.0432,65400.0
2008-12-18 13:30:00,14.43,14.5,14.42,14.49,37400.0,9.0432,9.0871,9.037,9.0808,37400.0
2008-12-18 13:40:00,14.49,14.5,14.38,14.4,58400.0,9.0808,9.0871,9.0119,9.0244,58400.0
2008-12-18 13:50:00,14.4,14.43,14.38,14.38,44300.0,9.0244,9.0432,9.0119,9.0119,44300.0
2008-12-18 14:00:00,14.38,14.48,14.37,14.45,47300.0,9.0119,9.0746,9.0056,9.0558,47300.0
2008-12-18 14:10:00,14.45,14.49,14.43,14.43,40900.0,9.0558,9.0808,9.0432,9.0432,40900.0
2008-12-18 14:20:00,14.44,14.44,14.24,14.37,147200.0,9.0495,9.0495,8.9242,9.0056,147200.0
2008-12-18 14:30:00,14.36,14.37,14.29,14.34,73100.0,8.9994,9.0056,8.9555,8.9868,73100.0
2008-12-18 14:40:00,14.34,14.39,14.29,14.37,93500.0,8.9868,9.0182,8.9555,9.0056,93500.0
2008-12-18 14:50:00,14.37,14.46,14.37,14.4,84400.0,9.0056,9.062,9.0056,9.0244,84400.0
2008-12-18 15:00:00,14.38,14.38,14.26,14.32,395000.0,9.0119,9.0119,8.9367,8.9743,395000.0
2008-12-18 15:10:00,14.33,14.33,14.17,14.24,94000.0,8.9806,8.9806,8.8803,8.9242,94000.0
2008-12-18 15:20:00,14.24,14.24,14.02,14.15,272000.0,8.9242,8.9242,8.7863,8.8678,272000.0
2008-12-18 15:30:00,14.15,14.25,14.1,14.17,286300.0,8.8678,8.9304,8.8364,8.8803,286300.0
2008-12-18 15:40:00,14.16,14.24,14.09,14.2,228500.0,8.874,8.9242,8.8302,8.8991,228500.0
2008-12-18 15:50:00,14.2,14.31,14.09,14.13,423000.0,8.8991,8.968,8.8302,8.8552,423000.0
2008-12-19 09:30:00,14.52,14.52,14.23,14.34,1462500.0,9.0996,9.0996,8.9179,8.9868,1462500.0
2008-12-19 09:40:00,14.38,14.53,14.15,14.51,110900.0,9.0119,9.1059,8.8678,9.0934,110900.0
2008-12-19 09:50:00,14.51,14.56,14.42,14.49,86300.0,9.0934,9.1247,9.037,9.0808,86300.0
2008-12-19 10:00:00,14.5,14.57,14.48,14.54,105500.0,9.0871,9.131,9.0746,9.1122,105500.0
2008-12-19 10:10:00,14.54,14.63,14.53,14.58,176200.0,9.1122,9.1686,9.1059,9.1372,176200.0
2008-12-19 10:20:00,14.58,14.61,14.52,14.58,178700.0,9.1372,9.156,9.0996,9.1372,178700.0
2008-12-19 10:30:00,14.58,14.58,14.46,14.52,103100.0,9.1372,9.1372,9.062,9.0996,103100.0
2008-12-19 10:40:00,14.52,14.61,14.49,14.59,117600.0,9.0996,9.156,9.0808,9.1435,117600.0
2008-12-19 10:50:00,14.58,14.61,14.5,14.52,68100.0,9.1372,9.156,9.0871,9.0996,68100.0
2008-12-19 11:00:00,14.52,14.58,14.5,14.54,55200.0,9.0996,9.1372,9.0871,9.1122,55200.0
2008-12-19 11:10:00,14.55,14.61,14.55,14.59,60900.0,9.1184,9.156,9.1184,9.1435,60900.0
2008-12-19 11:20:00,14.59,14.62,14.54,14.59,61500.0,9.1435,9.1623,9.1122,9.1435,61500.0
2008-12-19 11:30:00,14.59,14.61,14.56,14.57,50800.0,9.1435,9.156,9.1247,9.131,50800.0
2008-12-19 11:40:00,14.56,14.59,14.46,14.46,56200.0,9.1247,9.1435,9.062,9.062,56200.0
2008-12-19 11:50:00,14.46,14.47,14.4,14.4,43500.0,9.062,9.0683,9.0244,9.0244,43500.0
2008-12-19 12:00:00,14.41,14.45,14.34,14.37,53600.0,9.0307,9.0558,8.9868,9.0056,53600.0
2008-12-19 12:10:00,14.37,14.49,14.37,14.46,46400.0,9.0056,9.0808,9.0056,9.062,46400.0
2008-12-19 12:20:00,14.46,14.5,14.44,14.48,61100.0,9.062,9.0871,9.0495,9.0746,61100.0
2008-12-19 12:30:00,14.49,14.55,14.48,14.52,47900.0,9.0808,9.1184,9.0746,9.0996,47900.0
2008-12-19 12:40:00,14.52,14.52,14.45,14.5,40200.0,9.0996,9.0996,9.0558,9.0871,40200.0
2008-12-19 12:50:00,14.5,14.5,14.46,14.48,38300.0,9.0871,9.0871,9.062,9.0746,38300.0
2008-12-19 13:00:00,14.49,14.55,14.48,14.53,35900.0,9.0808,9.1184,9.0746,9.1059,35900.0
2008-12-19 13:10:00,14.54,14.59,14.51,14.55,26900.0,9.1122,9.1435,9.0934,9.1184,26900.0
2008-12-19 13:20:00,14.55,14.59,14.54,14.57,23600.0,9.1184,9.1435,9.1122,9.131,23600.0
2008-12-19 13:30:00,14.59,14.6,14.54,14.56,42200.0,9.1435,9.1498,9.1122,9.1247,42200.0
2008-12-19 13:40:00,14.55,14.6,14.53,14.53,195200.0,9.1184,9.1498,9.1059,9.1059,195200.0
2008-12-19 13:50:00,14.53,14.54,14.46,14.5,42100.0,9.1059,9.1122,9.062,9.0871,42100.0
2008-12-19 14:00:00,14.49,14.55,14.48,14.49,37200.0,9.0808,9.1184,9.0746,9.0808,37200.0
2008-12-19 14:10:00,14.48,14.56,14.46,14.52,50600.0,9.0746,9.1247,9.062,9.0996,50600.0
2008-12-19 14:20:00,14.51,14.54,14.47,14.52,41800.0,9.0934,9.1122,9.0683,9.0996,41800.0
2008-12-19 14:30:00,14.53,14.55,14.49,14.53,49500.0,9.1059,9.1184,9.0808,9.1059,49500.0
2008-12-19 14:40:00,14.53,14.61,14.52,14.6,49500.0,9.1059,9.156,9.0996,9.1498,49500.0
2008-12-19 14:50:00,14.6,14.6,14.5,14.54,63300.0,9.1498,9.1498,9.0871,9.1122,63300.0
2008-12-19 15:00:00,14.54,14.58,14.5,14.55,116600.0,9.1122,9.1372,9.0871,9.1184,116600.0
2008-12-19 15:10:00,14.55,14.56,14.41,14.44,89000.0,9.1184,9.1247,9.0307,9.0495,89000.0
2008-12-19 15:20:00,14.44,14.51,14.36,14.49,102800.0,9.0495,9.0934,8.9994,9.0808,102800.0
2008-12-19 15:30:00,14.49,14.5,14.34,14.37,146300.0,9.0808,9.0871,8.9868,9.0056,146300.0
2008-12-19 15:40:00,14.37,14.46,14.35,14.42,299300.0,9.0056,9.062,8.9931,9.037,299300.0
2008-12-19 15:50:00,14.43,14.45,14.37,14.38,230400.0,9.0432,9.0558,9.0056,9.0119,230400.0
2008-12-22 09:30:00,14.36,14.41,14.26,14.39,79400.0,8.9994,9.0307,8.9367,9.0182,79400.0
2008-12-22 09:40:00,14.37,14.37,14.22,14.31,72400.0,9.0056,9.0056,8.9116,8.968,72400.0
2008-12-22 09:50:00,14.32,14.32,14.22,14.31,63000.0,8.9743,8.9743,8.9116,8.968,63000.0
2008-12-22 10:00:00,14.31,14.31,14.21,14.25,63100.0,8.968,8.968,8.9054,8.9304,63100.0
2008-12-22 10:10:00,14.26,14.33,14.18,14.32,55600.0,8.9367,8.9806,8.8866,8.9743,55600.0
2008-12-22 10:20:00,14.32,14.36,14.3,14.36,35100.0,8.9743,8.9994,8.9618,8.9994,35100.0
2008-12-22 10:30:00,14.37,14.48,14.37,14.48,128400.0,9.0056,9.0746,9.0056,9.0746,128400.0
2008-12-22 10:40:00,14.48,14.54,14.43,14.52,180400.0,9.0746,9.1122,9.0432,9.0996,180400.0
2008-12-22 10:50:00,14.52,14.52,14.48,14.49,62700.0,9.0996,9.0996,9.0746,9.0808,62700.0
2008-12-22 11:00:00,14.5,14.5,14.46,14.49,106500.0,9.0871,9.0871,9.062,9.0808,106500.0
2008-12-22 11:10:00,14.48,14.49,14.44,14.49,65300.0,9.0746,9.0808,9.0495,9.0808,65300.0
2008-12-22 11:20:00,14.49,14.49,14.43,14.45,89500.0,9.0808,9.0808,9.0432,9.0558,89500.0
2008-12-22 11:30:00,14.46,14.48,14.4,14.43,184300.0,9.062,9.0746,9.0244,9.0432,184300.0
2008-12-22 11:40:00,14.43,14.48,14.39,14.45,78100.0,9.0432,9.0746,9.0182,9.0558,78100.0
2008-12-22 11:50:00,14.46,14.51,14.45,14.5,66100.0,9.062,9.0934,9.0558,9.0871,66100.0
2008-12-22 12:00:00,14.5,14.5,14.46,14.47,76400.0,9.0871,9.0871,9.062,9.0683,76400.0
2008-12-22 12:10:00,14.47,14.52,14.47,14.51,57100.0,9.0683,9.0996,9.0683,9.0934,57100.0
2008-12-22 12:20:00,14.51,14.52,14.42,14.43,75200.0,9.0934,9.0996,9.037,9.0432,75200.0
2008-12-22 12:30:00,14.42,14.46,14.38,14.39,98400.0,9.037,9.062,9.0119,9.0182,98400.0
2008-12-22 12:40:00,14.39,14.51,14.39,14.49,90600.0,9.0182,9.0934,9.0182,9.0808,90600.0
2008-12-22 12:50:00,14.48,14.54,14.48,14.51,133300.0,9.0746,9.1122,9.0746,9.0934,133300.0
2008-12-22 13:00:00,14.52,14.56,14.47,14.47,111800.0,9.0996,9.1247,9.0683,9.0683,111800.0
2008-12-22 13:10:00,14.48,14.5,14.44,14.48,85600.0,9.0746,9.0871,9.0495,9.0746,85600.0
2008-12-22 13:20:00,14.49,14.5,14.45,14.47,82400.0,9.0808,9.0871,9.0558,9.0683,82400.0
2008-12-22 13:30:00,14.46,14.48,14.45,14.48,55900.0,9.062,9.0746,9.0558,9.0746,55900.0
2008-12-22 13:40:00,14.48,14.48,14.36,14.38,113400.0,9.0746,9.0746,8.9994,9.0119,113400.0
2008-12-22 13:50:00,14.37,14.46,14.35,14.46,282000.0,9.0056,9.062,8.9931,9.062,282000.0
2008-12-22 14:00:00,14.45,14.47,14.42,14.46,73900.0,9.0558,9.0683,9.037,9.062,73900.0
2008-12-22 14:10:00,14.47,14.47,14.34,14.37,73300.0,9.0683,9.0683,8.9868,9.0056,73300.0
2008-12-22 14:20:00,14.37,14.38,14.2,14.22,176500.0,9.0056,9.0119,8.8991,8.9116,176500.0
2008-12-22 14:30:00,14.22,14.24,14.14,14.24,180000.0,8.9116,8.9242,8.8615,8.9242,180000.0
2008-12-22 14:40:00,14.23,14.41,14.23,14.4,150000.0,8.9179,9.0307,8.9179,9.0244,150000.0
2008-12-22 14:50:00,14.4,14.41,14.24,14.24,134700.0,9.0244,9.0307,8.9242,8.9242,134700.0
2008-12-22 15:00:00,14.23,14.31,14.21,14.27,153500.0,8.9179,8.968,8.9054,8.943,153500.0
2008-12-22 15:10:00,14.27,14.31,14.24,14.24,129500.0,8.943,8.968,8.9242,8.9242,129500.0
2008-12-22 15:20:00,14.24,14.28,14.13,14.15,182700.0,8.9242,8.9492,8.8552,8.8678,182700.0
2008-12-22 15:30:00,14.16,14.25,14.12,14.22,152300.0,8.874,8.9304,8.849,8.9116,152300.0
2008-12-22 15:40:00,14.22,14.24,14.12,14.17,292600.0,8.9116,8.9242,8.849,8.8803,292600.0
2008-12-22 15:50:00,14.17,14.32,14.13,14.29,405500.0,8.8803,8.9743,8.8552,8.9555,405500.0
2008-12-23 09:30:00,14.4,14.54,14.35,14.38,95300.0,9.0244,9.1122,8.9931,9.0119,95300.0
2008-12-23 09:40:00,14.38,14.47,14.33,14.39,78500.0,9.0119,9.0683,8.9806,9.0182,78500.0
2008-12-23 09:50:00,14.39,14.5,14.36,14.48,106900.0,9.0182,9.0871,8.9994,9.0746,106900.0
2008-12-23 10:00:00,14.48,14.49,14.31,14.37,109700.0,9.0746,9.0808,8.968,9.0056,109700.0
2008-12-23 10:10:00,14.37,14.46,14.33,14.44,63200.0,9.0056,9.062,8.9806,9.0495,63200.0
2008-12-23 10:20:00,14.44,14.5,14.39,14.5,106300.0,9.0495,9.0871,9.0182,9.0871,106300.0
2008-12-23 10:30:00,14.5,14.54,14.48,14.5,63100.0,9.0871,9.1122,9.0746,9.0871,63100.0
2008-12-23 10:40:00,14.49,14.49,14.43,14.47,32100.0,9.0808,9.0808,9.0432,9.0683,32100.0
2008-12-23 10:50:00,14.46,14.46,14.37,14.38,43800.0,9.062,9.062,9.0056,9.0119,43800.0
2008-12-23 11:00:00,14.37,14.39,14.3,14.31,38200.0,9.0056,9.0182,8.9618,8.968,38200.0
2008-12-23 11:10:00,14.3,14.3,14.18,14.18,56400.0,8.9618,8.9618,8.8866,8.8866,56400.0
2008-12-23 11:20:00,14.18,14.26,14.11,14.16,101900.0,8.8866,8.9367,8.8427,8.874,101900.0
2008-12-23 11:30:00,14.17,14.22,14.15,14.22,31500.0,8.8803,8.9116,8.8678,8.9116,31500.0
2008-12-23 11:40:00,14.23,14.3,14.19,14.29,27500.0,8.9179,8.9618,8.8928,8.9555,27500.0
2008-12-23 11:50:00,14.28,14.28,14.17,14.18,29300.0,8.9492,8.9492,8.8803,8.8866,29300.0
2008-12-23 12:00:00,14.17,14.19,14.11,14.15,41900.0,8.8803,8.8928,8.8427,8.8678,41900.0
2008-12-23 12:10:00,14.14,14.18,14.11,14.15,43100.0,8.8615,8.8866,8.8427,8.8678,43100.0
2008-12-23 12:20:00,14.15,14.16,14.08,14.12,22100.0,8.8678,8.874,8.8239,8.849,22100.0
2008-12-23 12:30:00,14.11,14.12,14.05,14.07,36600.0,8.8427,8.849,8.8051,8.8176,36600.0
2008-12-23 12:40:00,14.07,14.13,14.06,14.12,34000.0,8.8176,8.8552,8.8114,8.849,34000.0
2008-12-23 12:50:00,14.11,14.14,14.08,14.09,25200.0,8.8427,8.8615,8.8239,8.8302,25200.0
2008-12-23 13:00:00,14.08,14.08,14.0,14.03,55900.0,8.8239,8.8239,8.7738,8.7926,55900.0
2008-12-23 13:10:00,14.04,14.06,14.02,14.03,23300.0,8.7988,8.8114,8.7863,8.7926,23300.0
2008-12-23 13:20:00,14.02,14.06,14.0,14.02,19000.0,8.7863,8.8114,8.7738,8.7863,19000.0
2008-12-23 13:30:00,14.02,14.04,14.02,14.03,19200.0,8.7863,8.7988,8.7863,8.7926,19200.0
2008-12-23 13:40:00,14.04,14.07,14.03,14.07,30900.0,8.7988,8.8176,8.7926,8.8176,30900.0
2008-12-23 13:50:00,14.07,14.16,14.07,14.16,45900.0,8.8176,8.874,8.8176,8.874,45900.0
2008-12-23 14:00:00,14.16,14.18,14.14,14.14,41800.0,8.874,8.8866,8.8615,8.8615,41800.0
2008-12-23 14:10:00,14.14,14.21,14.12,14.21,31100.0,8.8615,8.9054,8.849,8.9054,31100.0
2008-12-23 14:20:00,14.2,14.21,14.14,14.15,50100.0,8.8991,8.9054,8.8615,8.8678,50100.0
2008-12-23 14:30:00,14.16,14.16,14.06,14.07,74000.0,8.874,8.874,8.8114,8.8176,74000.0
2008-12-23 14:40:00,14.07,14.08,14.02,14.07,91500.0,8.8176,8.8239,8.7863,8.8176,91500.0
2008-12-23 14:50:00,14.06,14.1,14.04,14.05,93400.0,8.8114,8.8364,8.7988,8.8051,93400.0
2008-12-23 15:00:00,14.05,14.05,13.97,13.99,100900.0,8.8051,8.8051,8.755,8.7675,100900.0
2008-12-23 15:10:00,13.99,14.11,13.98,14.08,192000.0,8.7675,8.8427,8.7612,8.8239,192000.0
2008-12-23 15:20:00,14.08,14.1,13.98,14.05,98100.0,8.8239,8.8364,8.7612,8.8051,98100.0
2008-12-23 15:30:00,14.03,14.06,13.94,13.95,127100.0,8.7926,8.8114,8.7362,8.7424,127100.0
2008-12-23 15:40:00,13.94,13.94,13.89,13.93,211200.0,8.7362,8.7362,8.7048,8.7299,211200.0
2008-12-23 15:50:00,13.94,13.99,13.91,13.97,203200.0,8.7362,8.7675,8.7173,8.755,203200.0
2008-12-24 09:30:00,14.14,14.14,13.92,13.93,69700.0,8.8615,8.8615,8.7236,8.7299,69700.0
2008-12-24 09:40:00,13.93,13.94,13.81,13.82,67300.0,8.7299,8.7362,8.6547,8.6609,67300.0
2008-12-24 09:50:00,13.82,13.83,13.79,13.81,25700.0,8.6609,8.6672,8.6421,8.6547,25700.0
2008-12-24 10:00:00,13.81,13.88,13.78,13.85,45400.0,8.6547,8.6985,8.6359,8.6797,45400.0
2008-12-24 10:10:00,13.86,13.89,13.81,13.81,46400.0,8.686,8.7048,8.6547,8.6547,46400.0
2008-12-24 10:20:00,13.81,13.85,13.81,13.85,26700.0,8.6547,8.6797,8.6547,8.6797,26700.0
2008-12-24 10:30:00,13.84,13.84,13.75,13.82,45800.0,8.6735,8.6735,8.6171,8.6609,45800.0
2008-12-24 10:40:00,13.81,13.88,13.81,13.87,41500.0,8.6547,8.6985,8.6547,8.6923,41500.0
2008-12-24 10:50:00,13.88,13.92,13.87,13.91,26900.0,8.6985,8.7236,8.6923,8.7173,26900.0
2008-12-24 11:00:00,13.91,13.93,13.89,13.92,25400.0,8.7173,8.7299,8.7048,8.7236,25400.0
2008-12-24 11:10:00,13.92,13.95,13.89,13.92,29400.0,8.7236,8.7424,8.7048,8.7236,29400.0
2008-12-24 11:20:00,13.92,13.95,13.88,13.89,25300.0,8.7236,8.7424,8.6985,8.7048,25300.0
2008-12-24 11:30:00,13.89,13.9,13.89,13.89,18200.0,8.7048,8.7111,8.7048,8.7048,18200.0
2008-12-24 11:40:00,13.9,13.9,13.85,13.86,35900.0,8.7111,8.7111,8.6797,8.686,35900.0
2008-12-24 11:50:00,13.86,13.91,13.86,13.91,27300.0,8.686,8.7173,8.686,8.7173,27300.0
2008-12-24 12:00:00,13.9,13.91,13.84,13.89,50600.0,8.7111,8.7173,8.6735,8.7048,50600.0
2008-12-24 12:10:00,13.89,13.89,13.86,13.87,12200.0,8.7048,8.7048,8.686,8.6923,12200.0
2008-12-24 12:20:00,13.87,13.89,13.86,13.86,14700.0,8.6923,8.7048,8.686,8.686,14700.0
2008-12-24 12:30:00,13.86,13.88,13.86,13.88,10800.0,8.686,8.6985,8.686,8.6985,10800.0
2008-12-24 12:40:00,13.88,13.96,13.88,13.9,80400.0,8.6985,8.7487,8.6985,8.7111,80400.0
2008-12-24 12:50:00,13.9,13.92,13.85,13.9,138800.0,8.7111,8.7236,8.6797,8.7111,138800.0
2008-12-26 09:30:00,13.99,14.13,13.87,14.04,61000.0,8.7675,8.8552,8.6923,8.7988,61000.0
2008-12-26 09:40:00,14.03,14.05,13.93,13.98,33800.0,8.7926,8.8051,8.7299,8.7612,33800.0
2008-12-26 09:50:00,13.98,14.0,13.92,13.98,41900.0,8.7612,8.7738,8.7236,8.7612,41900.0
2008-12-26 10:00:00,13.98,14.0,13.98,13.99,22100.0,8.7612,8.7738,8.7612,8.7675,22100.0
2008-12-26 10:10:00,14.0,14.01,13.97,13.97,20300.0,8.7738,8.78,8.755,8.755,20300.0
2008-12-26 10:20:00,13.97,13.98,13.95,13.96,16300.0,8.755,8.7612,8.7424,8.7487,16300.0
2008-12-26 10:30:00,13.95,13.96,13.94,13.95,9200.0,8.7424,8.7487,8.7362,8.7424,9200.0
2008-12-26 10:40:00,13.94,13.95,13.92,13.92,12700.0,8.7362,8.7424,8.7236,8.7236,12700.0
2008-12-26 10:50:00,13.92,13.95,13.92,13.93,17800.0,8.7236,8.7424,8.7236,8.7299,17800.0
2008-12-26 11:00:00,13.92,13.98,13.91,13.97,16900.0,8.7236,8.7612,8.7173,8.755,16900.0
2008-12-26 11:10:00,13.97,13.98,13.95,13.98,16900.0,8.755,8.7612,8.7424,8.7612,16900.0
2008-12-26 11:20:00,13.98,14.0,13.98,14.0,32400.0,8.7612,8.7738,8.7612,8.7738,32400.0
2008-12-26 11:30:00,14.01,14.03,14.0,14.03,21900.0,8.78,8.7926,8.7738,8.7926,21900.0
2008-12-26 11:40:00,14.02,14.03,14.01,14.02,10900.0,8.7863,8.7926,8.78,8.7863,10900.0
2008-12-26 11:50:00,14.02,14.04,14.01,14.02,12000.0,8.7863,8.7988,8.78,8.7863,12000.0
2008-12-26 12:00:00,14.02,14.03,14.01,14.02,14100.0,8.7863,8.7926,8.78,8.7863,14100.0
2008-12-26 12:10:00,14.03,14.03,14.01,14.01,12500.0,8.7926,8.7926,8.78,8.78,12500.0
2008-12-26 12:20:00,14.01,14.02,14.0,14.0,16700.0,8.78,8.7863,8.7738,8.7738,16700.0
2008-12-26 12:30:00,14.0,14.02,14.0,14.02,8200.0,8.7738,8.7863,8.7738,8.7863,8200.0
2008-12-26 12:40:00,14.02,14.02,14.01,14.01,6700.0,8.7863,8.7863,8.78,8.78,6700.0
2008-12-26 12:50:00,14.01,14.02,13.96,13.97,20400.0,8.78,8.7863,8.7487,8.755,20400.0
2008-12-26 13:00:00,13.96,13.97,13.96,13.96,5800.0,8.7487,8.755,8.7487,8.7487,5800.0
2008-12-26 13:10:00,13.97,13.98,13.97,13.98,2800.0,8.755,8.7612,8.755,8.7612,2800.0
2008-12-26 13:20:00,13.98,13.98,13.97,13.97,7700.0,8.7612,8.7612,8.755,8.755,7700.0
2008-12-26 13:30:00,13.98,14.04,13.97,14.04,16100.0,8.7612,8.7988,8.755,8.7988,16100.0
2008-12-26 13:40:00,14.04,14.04,14.0,14.03,25200.0,8.7988,8.7988,8.7738,8.7926,25200.0
2008-12-26 13:50:00,14.03,14.05,14.02,14.03,17900.0,8.7926,8.8051,8.7863,8.7926,17900.0
2008-12-26 14:00:00,14.03,14.05,14.01,14.04,22900.0,8.7926,8.8051,8.78,8.7988,22900.0
2008-12-26 14:10:00,14.04,14.04,14.02,14.02,10000.0,8.7988,8.7988,8.7863,8.7863,10000.0
2008-12-26 14:20:00,14.03,14.06,14.02,14.03,22100.0,8.7926,8.8114,8.7863,8.7926,22100.0
2008-12-26 14:30:00,14.04,14.05,14.01,14.02,28900.0,8.7988,8.8051,8.78,8.7863,28900.0
2008-12-26 14:40:00,14.01,14.03,14.0,14.02,21200.0,8.78,8.7926,8.7738,8.7863,21200.0
2008-12-26 14:50:00,14.02,14.03,14.01,14.03,17800.0,8.7863,8.7926,8.78,8.7926,17800.0
2008-12-26 15:00:00,14.02,14.04,14.01,14.03,11500.0,8.7863,8.7988,8.78,8.7926,11500.0
2008-12-26 15:10:00,14.03,14.06,14.03,14.05,17900.0,8.7926,8.8114,8.7926,8.8051,17900.0
2008-12-26 15:20:00,14.06,14.09,14.05,14.08,19500.0,8.8114,8.8302,8.8051,8.8239,19500.0
2008-12-26 15:30:00,14.09,14.09,14.04,14.06,28700.0,8.8302,8.8302,8.7988,8.8114,28700.0
2008-12-26 15:40:00,14.06,14.08,14.05,14.08,36200.0,8.8114,8.8239,8.8051,8.8239,36200.0
2008-12-26 15:50:00,14.08,14.11,14.05,14.11,152400.0,8.8239,8.8427,8.8051,8.8427,152400.0
2008-12-29 09:30:00,13.95,14.17,13.92,14.14,81000.0,8.7424,8.8803,8.7236,8.8615,81000.0
2008-12-29 09:40:00,14.13,14.14,14.07,14.07,20600.0,8.8552,8.8615,8.8176,8.8176,20600.0
2008-12-29 09:50:00,14.08,14.09,14.01,14.01,24700.0,8.8239,8.8302,8.78,8.78,24700.0
2008-12-29 10:00:00,14.01,14.07,13.96,13.98,65200.0,8.78,8.8176,8.7487,8.7612,65200.0
2008-12-29 10:10:00,14.0,14.0,13.92,13.96,42300.0,8.7738,8.7738,8.7236,8.7487,42300.0
2008-12-29 10:20:00,13.96,14.02,13.93,14.01,43400.0,8.7487,8.7863,8.7299,8.78,43400.0
2008-12-29 10:30:00,14.01,14.02,13.99,14.0,31800.0,8.78,8.7863,8.7675,8.7738,31800.0
2008-12-29 10:40:00,14.01,14.02,13.98,14.01,20900.0,8.78,8.7863,8.7612,8.78,20900.0
2008-12-29 10:50:00,14.0,14.03,14.0,14.02,20000.0,8.7738,8.7926,8.7738,8.7863,20000.0
2008-12-29 11:00:00,14.02,14.04,14.01,14.03,25000.0,8.7863,8.7988,8.78,8.7926,25000.0
2008-12-29 11:10:00,14.03,14.03,14.02,14.03,17200.0,8.7926,8.7926,8.7863,8.7926,17200.0
2008-12-29 11:20:00,14.03,14.05,14.03,14.04,24500.0,8.7926,8.8051,8.7926,8.7988,24500.0
2008-12-29 11:30:00,14.04,14.11,14.04,14.1,50300.0,8.7988,8.8427,8.7988,8.8364,50300.0
2008-12-29 11:40:00,14.09,14.17,14.09,14.16,56100.0,8.8302,8.8803,8.8302,8.874,56100.0
2008-12-29 11:50:00,14.16,14.17,14.16,14.16,12000.0,8.874,8.8803,8.874,8.874,12000.0
2008-12-29 12:00:00,14.17,14.2,14.16,14.2,53300.0,8.8803,8.8991,8.874,8.8991,53300.0
2008-12-29 12:10:00,14.2,14.2,14.14,14.15,16100.0,8.8991,8.8991,8.8615,8.8678,16100.0
2008-12-29 12:20:00,14.15,14.16,14.13,14.13,18100.0,8.8678,8.874,8.8552,8.8552,18100.0
2008-12-29 12:30:00,14.12,14.13,14.1,14.1,22700.0,8.849,8.8552,8.8364,8.8364,22700.0
2008-12-29 12:40:00,14.1,14.11,14.09,14.1,20100.0,8.8364,8.8427,8.8302,8.8364,20100.0
2008-12-29 12:50:00,14.11,14.13,14.09,14.1,43300.0,8.8427,8.8552,8.8302,8.8364,43300.0
2008-12-29 13:00:00,14.09,14.14,14.07,14.13,47600.0,8.8302,8.8615,8.8176,8.8552,47600.0
2008-12-29 13:10:00,14.14,14.14,14.1,14.1,14000.0,8.8615,8.8615,8.8364,8.8364,14000.0
2008-12-29 13:20:00,14.09,14.1,14.07,14.07,13200.0,8.8302,8.8364,8.8176,8.8176,13200.0
2008-12-29 13:30:00,14.08,14.12,14.07,14.12,17400.0,8.8239,8.849,8.8176,8.849,17400.0
2008-12-29 13:40:00,14.12,14.17,14.12,14.17,32500.0,8.849,8.8803,8.849,8.8803,32500.0
2008-12-29 13:50:00,14.17,14.19,14.15,14.17,42000.0,8.8803,8.8928,8.8678,8.8803,42000.0
2008-12-29 14:00:00,14.17,14.19,14.12,14.16,39000.0,8.8803,8.8928,8.849,8.874,39000.0
2008-12-29 14:10:00,14.15,14.16,14.14,14.16,29600.0,8.8678,8.874,8.8615,8.874,29600.0
2008-12-29 14:20:00,14.17,14.2,14.16,14.19,79600.0,8.8803,8.8991,8.874,8.8928,79600.0
2008-12-29 14:30:00,14.18,14.19,14.17,14.18,55100.0,8.8866,8.8928,8.8803,8.8866,55100.0
2008-12-29 14:40:00,14.17,14.18,14.15,14.15,33500.0,8.8803,8.8866,8.8678,8.8678,33500.0
2008-12-29 14:50:00,14.15,14.2,14.14,14.19,125800.0,8.8678,8.8991,8.8615,8.8928,125800.0
2008-12-29 15:00:00,14.19,14.25,14.18,14.24,117300.0,8.8928,8.9304,8.8866,8.9242,117300.0
2008-12-29 15:10:00,14.25,14.26,14.17,14.19,163800.0,8.9304,8.9367,8.8803,8.8928,163800.0
2008-12-29 15:20:00,14.19,14.22,14.17,14.17,78600.0,8.8928,8.9116,8.8803,8.8803,78600.0
2008-12-29 15:30:00,14.16,14.17,14.05,14.09,206400.0,8.874,8.8803,8.8051,8.8302,206400.0
2008-12-29 15:40:00,14.08,14.2,14.08,14.19,167800.0,8.8239,8.8991,8.8239,8.8928,167800.0
2008-12-29 15:50:00,14.2,14.2,14.11,14.12,346600.0,8.8991,8.8991,8.8427,8.849,346600.0
2008-12-30 09:30:00,14.12,14.29,14.1,14.16,69500.0,8.849,8.9555,8.8364,8.874,69500.0
2008-12-30 09:40:00,14.16,14.24,14.15,14.2,47000.0,8.874,8.9242,8.8678,8.8991,47000.0
2008-12-30 09:50:00,14.2,14.21,14.11,14.14,61500.0,8.8991,8.9054,8.8427,8.8615,61500.0
2008-12-30 10:00:00,14.13,14.13,14.04,14.1,96000.0,8.8552,8.8552,8.7988,8.8364,96000.0
2008-12-30 10:10:00,14.1,14.14,14.09,14.12,46100.0,8.8364,8.8615,8.8302,8.849,46100.0
2008-12-30 10:20:00,14.12,14.19,14.12,14.15,37500.0,8.849,8.8928,8.849,8.8678,37500.0
2008-12-30 10:30:00,14.15,14.15,14.11,14.12,100500.0,8.8678,8.8678,8.8427,8.849,100500.0
2008-12-30 10:40:00,14.12,14.15,14.12,14.14,19000.0,8.849,8.8678,8.849,8.8615,19000.0
2008-12-30 10:50:00,14.15,14.15,14.11,14.12,37300.0,8.8678,8.8678,8.8427,8.849,37300.0
2008-12-30 11:00:00,14.11,14.14,14.11,14.14,20800.0,8.8427,8.8615,8.8427,8.8615,20800.0
2008-12-30 11:10:00,14.14,14.14,14.11,14.11,33700.0,8.8615,8.8615,8.8427,8.8427,33700.0
2008-12-30 11:20:00,14.12,14.17,14.1,14.16,51500.0,8.849,8.8803,8.8364,8.874,51500.0
2008-12-30 11:30:00,14.16,14.2,14.16,14.18,43000.0,8.874,8.8991,8.874,8.8866,43000.0
2008-12-30 11:40:00,14.18,14.24,14.18,14.23,68400.0,8.8866,8.9242,8.8866,8.9179,68400.0
2008-12-30 11:50:00,14.22,14.24,14.19,14.2,56600.0,8.9116,8.9242,8.8928,8.8991,56600.0
2008-12-30 12:00:00,14.2,14.24,14.2,14.2,25800.0,8.8991,8.9242,8.8991,8.8991,25800.0
2008-12-30 12:10:00,14.2,14.21,14.15,14.16,33300.0,8.8991,8.9054,8.8678,8.874,33300.0
2008-12-30 12:20:00,14.16,14.18,14.14,14.18,33900.0,8.874,8.8866,8.8615,8.8866,33900.0
2008-12-30 12:30:00,14.18,14.2,14.11,14.11,55200.0,8.8866,8.8991,8.8427,8.8427,55200.0
2008-12-30 12:40:00,14.11,14.19,14.09,14.15,55200.0,8.8427,8.8928,8.8302,8.8678,55200.0
2008-12-30 12:50:00,14.15,14.2,14.13,14.17,58200.0,8.8678,8.8991,8.8552,8.8803,58200.0
2008-12-30 13:00:00,14.18,14.18,14.14,14.15,25300.0,8.8866,8.8866,8.8615,8.8678,25300.0
2008-12-30 13:10:00,14.15,14.16,14.11,14.12,33600.0,8.8678,8.874,8.8427,8.849,33600.0
2008-12-30 13:20:00,14.12,14.16,14.1,14.16,22400.0,8.849,8.874,8.8364,8.874,22400.0
2008-12-30 13:30:00,14.15,14.16,14.12,14.13,30400.0,8.8678,8.874,8.849,8.8552,30400.0
2008-12-30 13:40:00,14.13,14.17,14.12,14.17,33000.0,8.8552,8.8803,8.849,8.8803,33000.0
2008-12-30 13:50:00,14.16,14.17,14.11,14.13,58700.0,8.874,8.8803,8.8427,8.8552,58700.0
2008-12-30 14:00:00,14.12,14.15,14.11,14.15,237400.0,8.849,8.8678,8.8427,8.8678,237400.0
2008-12-30 14:10:00,14.15,14.18,14.13,14.15,39000.0,8.8678,8.8866,8.8552,8.8678,39000.0
2008-12-30 14:20:00,14.15,14.2,14.15,14.2,31500.0,8.8678,8.8991,8.8678,8.8991,31500.0
2008-12-30 14:30:00,14.2,14.22,14.19,14.2,41700.0,8.8991,8.9116,8.8928,8.8991,41700.0
2008-12-30 14:40:00,14.19,14.2,14.16,14.18,37800.0,8.8928,8.8991,8.874,8.8866,37800.0
2008-12-30 14:50:00,14.18,14.2,14.17,14.19,26800.0,8.8866,8.8991,8.8803,8.8928,26800.0
2008-12-30 15:00:00,14.19,14.2,14.15,14.15,69800.0,8.8928,8.8991,8.8678,8.8678,69800.0
2008-12-30 15:10:00,14.16,14.21,14.15,14.2,68600.0,8.874,8.9054,8.8678,8.8991,68600.0
2008-12-30 15:20:00,14.2,14.24,14.17,14.23,67200.0,8.8991,8.9242,8.8803,8.9179,67200.0
2008-12-30 15:30:00,14.23,14.23,14.2,14.22,67800.0,8.9179,8.9179,8.8991,8.9116,67800.0
2008-12-30 15:40:00,14.22,14.32,14.21,14.3,228800.0,8.9116,8.9743,8.9054,8.9618,228800.0
2008-12-30 15:50:00,14.31,14.42,14.31,14.37,476400.0,8.968,9.037,8.968,9.0056,476400.0
2008-12-31 09:30:00,14.34,14.47,14.3,14.4,101700.0,8.9868,9.0683,8.9618,9.0244,101700.0
2008-12-31 09:40:00,14.39,14.47,14.39,14.42,38100.0,9.0182,9.0683,9.0182,9.037,38100.0
2008-12-31 09:50:00,14.43,14.45,14.38,14.44,55700.0,9.0432,9.0558,9.0119,9.0495,55700.0
2008-12-31 10:00:00,14.44,14.5,14.42,14.44,38400.0,9.0495,9.0871,9.037,9.0495,38400.0
2008-12-31 10:10:00,14.44,14.47,14.42,14.46,23300.0,9.0495,9.0683,9.037,9.062,23300.0
2008-12-31 10:20:00,14.45,14.49,14.43,14.49,27400.0,9.0558,9.0808,9.0432,9.0808,27400.0
2008-12-31 10:30:00,14.49,14.5,14.4,14.4,48400.0,9.0808,9.0871,9.0244,9.0244,48400.0
2008-12-31 10:40:00,14.41,14.45,14.4,14.44,39600.0,9.0307,9.0558,9.0244,9.0495,39600.0
2008-12-31 10:50:00,14.44,14.45,14.4,14.4,79500.0,9.0495,9.0558,9.0244,9.0244,79500.0
2008-12-31 11:00:00,14.4,14.42,14.4,14.4,27500.0,9.0244,9.037,9.0244,9.0244,27500.0
2008-12-31 11:10:00,14.4,14.41,14.39,14.39,30400.0,9.0244,9.0307,9.0182,9.0182,30400.0
2008-12-31 11:20:00,14.4,14.48,14.39,14.44,157900.0,9.0244,9.0746,9.0182,9.0495,157900.0
2008-12-31 11:30:00,14.44,14.48,14.44,14.45,60500.0,9.0495,9.0746,9.0495,9.0558,60500.0
2008-12-31 11:40:00,14.46,14.48,14.44,14.46,43200.0,9.062,9.0746,9.0495,9.062,43200.0
2008-12-31 11:50:00,14.46,14.51,14.45,14.51,41900.0,9.062,9.0934,9.0558,9.0934,41900.0
2008-12-31 12:00:00,14.51,14.53,14.48,14.5,41700.0,9.0934,9.1059,9.0746,9.0871,41700.0
2008-12-31 12:10:00,14.51,14.54,14.49,14.49,57700.0,9.0934,9.1122,9.0808,9.0808,57700.0
2008-12-31 12:20:00,14.5,14.52,14.49,14.52,43700.0,9.0871,9.0996,9.0808,9.0996,43700.0
2008-12-31 12:30:00,14.52,14.53,14.51,14.53,26600.0,9.0996,9.1059,9.0934,9.1059,26600.0
2008-12-31 12:40:00,14.52,14.54,14.5,14.54,61900.0,9.0996,9.1122,9.0871,9.1122,61900.0
2008-12-31 12:50:00,14.54,14.55,14.5,14.51,91400.0,9.1122,9.1184,9.0871,9.0934,91400.0
2008-12-31 13:00:00,14.51,14.51,14.5,14.51,45700.0,9.0934,9.0934,9.0871,9.0934,45700.0
2008-12-31 13:10:00,14.5,14.52,14.49,14.49,119600.0,9.0871,9.0996,9.0808,9.0808,119600.0
2008-12-31 13:20:00,14.5,14.5,14.44,14.45,34600.0,9.0871,9.0871,9.0495,9.0558,34600.0
2008-12-31 13:30:00,14.45,14.54,14.44,14.53,55800.0,9.0558,9.1122,9.0495,9.1059,55800.0
2008-12-31 13:40:00,14.54,14.57,14.53,14.56,33500.0,9.1122,9.131,9.1059,9.1247,33500.0
2008-12-31 13:50:00,14.57,14.65,14.56,14.64,63300.0,9.131,9.1811,9.1247,9.1748,63300.0
2008-12-31 14:00:00,14.64,14.72,14.62,14.63,100600.0,9.1748,9.225,9.1623,9.1686,100600.0
2008-12-31 14:10:00,14.63,14.65,14.63,14.65,29900.0,9.1686,9.1811,9.1686,9.1811,29900.0
2008-12-31 14:20:00,14.65,14.68,14.65,14.67,35300.0,9.1811,9.1999,9.1811,9.1936,35300.0
2008-12-31 14:30:00,14.67,14.71,14.63,14.68,64000.0,9.1936,9.2187,9.1686,9.1999,64000.0
2008-12-31 14:40:00,14.67,14.74,14.67,14.7,51000.0,9.1936,9.2375,9.1936,9.2124,51000.0
2008-12-31 14:50:00,14.7,14.71,14.68,14.7,21600.0,9.2124,9.2187,9.1999,9.2124,21600.0
2008-12-31 15:00:00,14.7,14.75,14.68,14.7,61400.0,9.2124,9.2438,9.1999,9.2124,61400.0
2008-12-31 15:10:00,14.7,14.71,14.65,14.71,57500.0,9.2124,9.2187,9.1811,9.2187,57500.0
2008-12-31 15:20:00,14.71,14.77,14.7,14.76,84500.0,9.2187,9.2563,9.2124,9.25,84500.0
2008-12-31 15:30:00,14.76,14.87,14.73,14.84,100900.0,9.25,9.319,9.2312,9.3002,100900.0
2008-12-31 15:40:00,14.83,14.88,14.73,14.8,356100.0,9.2939,9.3252,9.2312,9.2751,356100.0
2008-12-31 15:50:00,14.8,14.89,14.78,14.8,500400.0,9.2751,9.3315,9.2626,9.2751,500400.0
2009-01-02 09:30:00,14.83,14.91,14.56,14.56,102800.0,9.2939,9.344,9.1247,9.1247,102800.0
2009-01-02 09:40:00,14.56,14.58,14.51,14.52,70000.0,9.1247,9.1372,9.0934,9.0996,70000.0
2009-01-02 09:50:00,14.51,14.58,14.46,14.53,140600.0,9.0934,9.1372,9.062,9.1059,140600.0
2009-01-02 10:00:00,14.53,14.57,14.45,14.51,62300.0,9.1059,9.131,9.0558,9.0934,62300.0
2009-01-02 10:10:00,14.53,14.64,14.5,14.59,44300.0,9.1059,9.1748,9.0871,9.1435,44300.0
2009-01-02 10:20:00,14.59,14.76,14.59,14.75,46200.0,9.1435,9.25,9.1435,9.2438,46200.0
2009-01-02 10:30:00,14.76,14.86,14.75,14.85,61000.0,9.25,9.3127,9.2438,9.3064,61000.0
2009-01-02 10:40:00,14.85,14.87,14.79,14.8,39200.0,9.3064,9.319,9.2688,9.2751,39200.0
2009-01-02 10:50:00,14.8,14.91,14.8,14.9,56700.0,9.2751,9.344,9.2751,9.3378,56700.0
2009-01-02 11:00:00,14.9,14.9,14.83,14.85,30300.0,9.3378,9.3378,9.2939,9.3064,30300.0
2009-01-02 11:10:00,14.85,14.86,14.79,14.8,80100.0,9.3064,9.3127,9.2688,9.2751,80100.0
2009-01-02 11:20:00,14.8,14.82,14.8,14.8,39700.0,9.2751,9.2876,9.2751,9.2751,39700.0
2009-01-02 11:30:00,14.81,14.87,14.79,14.8,79500.0,9.2814,9.319,9.2688,9.2751,79500.0
2009-01-02 11:40:00,14.81,14.83,14.79,14.82,24400.0,9.2814,9.2939,9.2688,9.2876,24400.0
2009-01-02 11:50:00,14.82,14.85,14.8,14.82,36100.0,9.2876,9.3064,9.2751,9.2876,36100.0
2009-01-02 12:00:00,14.81,14.83,14.8,14.81,13500.0,9.2814,9.2939,9.2751,9.2814,13500.0
2009-01-02 12:10:00,14.82,14.85,14.81,14.83,65900.0,9.2876,9.3064,9.2814,9.2939,65900.0
2009-01-02 12:20:00,14.83,14.86,14.82,14.84,42500.0,9.2939,9.3127,9.2876,9.3002,42500.0
2009-01-02 12:30:00,14.85,14.89,14.84,14.88,33400.0,9.3064,9.3315,9.3002,9.3252,33400.0
2009-01-02 12:40:00,14.88,14.9,14.86,14.87,36200.0,9.3252,9.3378,9.3127,9.319,36200.0
2009-01-02 12:50:00,14.87,14.88,14.84,14.85,20100.0,9.319,9.3252,9.3002,9.3064,20100.0
2009-01-02 13:00:00,14.86,14.89,14.84,14.88,16100.0,9.3127,9.3315,9.3002,9.3252,16100.0
2009-01-02 13:10:00,14.88,14.93,14.86,14.86,49400.0,9.3252,9.3566,9.3127,9.3127,49400.0
2009-01-02 13:20:00,14.86,14.93,14.85,14.93,41900.0,9.3127,9.3566,9.3064,9.3566,41900.0
2009-01-02 13:30:00,14.92,14.94,14.9,14.93,26500.0,9.3503,9.3628,9.3378,9.3566,26500.0
2009-01-02 13:40:00,14.93,14.96,14.93,14.95,24800.0,9.3566,9.3754,9.3566,9.3691,24800.0
2009-01-02 13:50:00,14.96,14.96,14.9,14.91,36300.0,9.3754,9.3754,9.3378,9.344,36300.0
2009-01-02 14:00:00,14.92,14.94,14.88,14.91,69300.0,9.3503,9.3628,9.3252,9.344,69300.0
2009-01-02 14:10:00,14.91,14.96,14.89,14.95,51300.0,9.344,9.3754,9.3315,9.3691,51300.0
2009-01-02 14:20:00,14.95,14.99,14.95,14.98,54100.0,9.3691,9.3942,9.3691,9.3879,54100.0
2009-01-02 14:30:00,14.99,15.03,14.97,14.99,88700.0,9.3942,9.4192,9.3816,9.3942,88700.0
2009-01-02 14:40:00,14.99,15.04,14.97,14.97,55200.0,9.3942,9.4255,9.3816,9.3816,55200.0
2009-01-02 14:50:00,14.97,15.02,14.96,15.0,45700.0,9.3816,9.413,9.3754,9.4004,45700.0
2009-01-02 15:00:00,14.99,15.05,14.99,15.01,121000.0,9.3942,9.4318,9.3942,9.4067,121000.0
2009-01-02 15:10:00,15.02,15.03,14.99,15.02,54200.0,9.413,9.4192,9.3942,9.413,54200.0
2009-01-02 15:20:00,15.02,15.07,14.99,15.07,83800.0,9.413,9.4443,9.3942,9.4443,83800.0
2009-01-02 15:30:00,15.07,15.08,15.04,15.08,97100.0,9.4443,9.4506,9.4255,9.4506,97100.0
2009-01-02 15:40:00,15.08,15.17,15.06,15.13,399100.0,9.4506,9.507,9.4381,9.4819,399100.0
2009-01-02 15:50:00,15.13,15.19,15.05,15.06,378000.0,9.4819,9.5195,9.4318,9.4381,378000.0
2009-01-05 09:30:00,14.95,15.09,14.78,14.9,141300.0,9.3691,9.4569,9.2626,9.3378,141300.0
2009-01-05 09:40:00,14.89,14.94,14.79,14.82,75800.0,9.3315,9.3628,9.2688,9.2876,75800.0
2009-01-05 09:50:00,14.81,14.87,14.75,14.84,77700.0,9.2814,9.319,9.2438,9.3002,77700.0
2009-01-05 10:00:00,14.85,14.92,14.8,14.9,63500.0,9.3064,9.3503,9.2751,9.3378,63500.0
2009-01-05 10:10:00,14.9,15.03,14.88,14.92,81200.0,9.3378,9.4192,9.3252,9.3503,81200.0
2009-01-05 10:20:00,14.92,15.0,14.89,14.94,64000.0,9.3503,9.4004,9.3315,9.3628,64000.0
2009-01-05 10:30:00,14.93,15.01,14.93,15.0,75400.0,9.3566,9.4067,9.3566,9.4004,75400.0
2009-01-05 10:40:00,15.01,15.06,15.0,15.01,52100.0,9.4067,9.4381,9.4004,9.4067,52100.0
2009-01-05 10:50:00,15.01,15.09,14.99,15.02,54700.0,9.4067,9.4569,9.3942,9.413,54700.0
2009-01-05 11:00:00,15.02,15.03,14.99,15.03,42200.0,9.413,9.4192,9.3942,9.4192,42200.0
2009-01-05 11:10:00,15.03,15.05,14.98,14.98,32400.0,9.4192,9.4318,9.3879,9.3879,32400.0
2009-01-05 11:20:00,14.98,14.99,14.93,14.93,39000.0,9.3879,9.3942,9.3566,9.3566,39000.0
2009-01-05 11:30:00,14.93,14.96,14.9,14.95,40100.0,9.3566,9.3754,9.3378,9.3691,40100.0
2009-01-05 11:40:00,14.96,15.02,14.94,15.0,42100.0,9.3754,9.413,9.3628,9.4004,42100.0
2009-01-05 11:50:00,15.01,15.01,14.95,14.95,57700.0,9.4067,9.4067,9.3691,9.3691,57700.0
2009-01-05 12:00:00,14.95,15.01,14.93,15.01,25800.0,9.3691,9.4067,9.3566,9.4067,25800.0
2009-01-05 12:10:00,15.01,15.13,15.01,15.12,48500.0,9.4067,9.4819,9.4067,9.4757,48500.0
2009-01-05 12:20:00,15.11,15.13,15.07,15.08,33600.0,9.4694,9.4819,9.4443,9.4506,33600.0
2009-01-05 12:30:00,15.08,15.12,15.07,15.09,33300.0,9.4506,9.4757,9.4443,9.4569,33300.0
2009-01-05 12:40:00,15.09,15.13,15.02,15.11,64500.0,9.4569,9.4819,9.413,9.4694,64500.0
2009-01-05 12:50:00,15.1,15.15,15.07,15.14,135400.0,9.4631,9.4945,9.4443,9.4882,135400.0
2009-01-05 13:00:00,15.13,15.19,15.05,15.06,102200.0,9.4819,9.5195,9.4318,9.4381,102200.0
2009-01-05 13:10:00,15.05,15.05,14.92,14.93,100100.0,9.4318,9.4318,9.3503,9.3566,100100.0
2009-01-05 13:20:00,14.93,14.97,14.87,14.9,138000.0,9.3566,9.3816,9.319,9.3378,138000.0
2009-01-05 13:30:00,14.9,14.93,14.88,14.9,61500.0,9.3378,9.3566,9.3252,9.3378,61500.0
2009-01-05 13:40:00,14.89,15.0,14.88,14.99,58200.0,9.3315,9.4004,9.3252,9.3942,58200.0
2009-01-05 13:50:00,14.99,15.1,14.98,15.07,43500.0,9.3942,9.4631,9.3879,9.4443,43500.0
2009-01-05 14:00:00,15.07,15.11,15.06,15.08,31400.0,9.4443,9.4694,9.4381,9.4506,31400.0
2009-01-05 14:10:00,15.08,15.1,15.03,15.04,30900.0,9.4506,9.4631,9.4192,9.4255,30900.0
2009-01-05 14:20:00,15.03,15.04,14.97,14.99,45300.0,9.4192,9.4255,9.3816,9.3942,45300.0
2009-01-05 14:30:00,14.98,14.98,14.91,14.95,64600.0,9.3879,9.3879,9.344,9.3691,64600.0
2009-01-05 14:40:00,14.95,15.03,14.9,14.92,87600.0,9.3691,9.4192,9.3378,9.3503,87600.0
2009-01-05 14:50:00,14.93,14.99,14.9,14.99,70400.0,9.3566,9.3942,9.3378,9.3942,70400.0
2009-01-05 15:00:00,14.98,14.99,14.91,14.92,120100.0,9.3879,9.3942,9.344,9.3503,120100.0
2009-01-05 15:10:00,14.91,14.93,14.8,14.85,116000.0,9.344,9.3566,9.2751,9.3064,116000.0
2009-01-05 15:20:00,14.85,14.89,14.81,14.84,89800.0,9.3064,9.3315,9.2814,9.3002,89800.0
2009-01-05 15:30:00,14.83,14.91,14.8,14.9,121800.0,9.2939,9.344,9.2751,9.3378,121800.0
2009-01-05 15:40:00,14.9,14.96,14.88,14.9,131100.0,9.3378,9.3754,9.3252,9.3378,131100.0
2009-01-05 15:50:00,14.9,14.97,14.89,14.94,260800.0,9.3378,9.3816,9.3315,9.3628,260800.0
2009-01-06 09:30:00,14.95,15.1,14.9,15.07,80700.0,9.3691,9.4631,9.3378,9.4443,80700.0
2009-01-06 09:40:00,15.07,15.18,14.99,15.18,105100.0,9.4443,9.5133,9.3942,9.5133,105100.0
2009-01-06 09:50:00,15.18,15.2,15.1,15.18,92000.0,9.5133,9.5258,9.4631,9.5133,92000.0
2009-01-06 10:00:00,15.19,15.24,15.14,15.14,158600.0,9.5195,9.5509,9.4882,9.4882,158600.0
2009-01-06 10:10:00,15.14,15.19,15.07,15.12,130900.0,9.4882,9.5195,9.4443,9.4757,130900.0
2009-01-06 10:20:00,15.11,15.13,14.97,15.03,59500.0,9.4694,9.4819,9.3816,9.4192,59500.0
2009-01-06 10:30:00,15.03,15.13,14.98,15.12,131600.0,9.4192,9.4819,9.3879,9.4757,131600.0
2009-01-06 10:40:00,15.12,15.15,15.05,15.07,115300.0,9.4757,9.4945,9.4318,9.4443,115300.0
2009-01-06 10:50:00,15.06,15.11,15.03,15.05,67500.0,9.4381,9.4694,9.4192,9.4318,67500.0
2009-01-06 11:00:00,15.06,15.09,15.03,15.06,87200.0,9.4381,9.4569,9.4192,9.4381,87200.0
2009-01-06 11:10:00,15.07,15.13,15.06,15.1,147700.0,9.4443,9.4819,9.4381,9.4631,147700.0
2009-01-06 11:20:00,15.1,15.12,15.08,15.09,66500.0,9.4631,9.4757,9.4506,9.4569,66500.0
2009-01-06 11:30:00,15.1,15.16,15.09,15.16,40000.0,9.4631,9.5007,9.4569,9.5007,40000.0
2009-01-06 11:40:00,15.16,15.18,15.12,15.15,58700.0,9.5007,9.5133,9.4757,9.4945,58700.0
2009-01-06 11:50:00,15.15,15.16,15.04,15.07,91400.0,9.4945,9.5007,9.4255,9.4443,91400.0
2009-01-06 12:00:00,15.08,15.18,15.06,15.17,83400.0,9.4506,9.5133,9.4381,9.507,83400.0
2009-01-06 12:10:00,15.17,15.2,15.12,15.12,116900.0,9.507,9.5258,9.4757,9.4757,116900.0
2009-01-06 12:20:00,15.11,15.14,15.06,15.07,60300.0,9.4694,9.4882,9.4381,9.4443,60300.0
2009-01-06 12:30:00,15.07,15.12,15.05,15.1,81400.0,9.4443,9.4757,9.4318,9.4631,81400.0
2009-01-06 12:40:00,15.09,15.16,15.06,15.13,85900.0,9.4569,9.5007,9.4381,9.4819,85900.0
2009-01-06 12:50:00,15.15,15.18,15.14,15.18,36100.0,9.4945,9.5133,9.4882,9.5133,36100.0
2009-01-06 13:00:00,15.17,15.18,15.09,15.09,26000.0,9.507,9.5133,9.4569,9.4569,26000.0
2009-01-06 13:10:00,15.09,15.12,15.0,15.0,25600.0,9.4569,9.4757,9.4004,9.4004,25600.0
2009-01-06 13:20:00,15.0,15.02,14.97,14.97,41500.0,9.4004,9.413,9.3816,9.3816,41500.0
2009-01-06 13:30:00,14.98,15.02,14.94,14.98,67400.0,9.3879,9.413,9.3628,9.3879,67400.0
2009-01-06 13:40:00,14.97,15.02,14.94,15.01,50700.0,9.3816,9.413,9.3628,9.4067,50700.0
2009-01-06 13:50:00,15.02,15.03,14.96,14.97,38100.0,9.413,9.4192,9.3754,9.3816,38100.0
2009-01-06 14:00:00,14.97,14.98,14.9,14.95,74700.0,9.3816,9.3879,9.3378,9.3691,74700.0
2009-01-06 14:10:00,14.96,15.06,14.95,15.04,58300.0,9.3754,9.4381,9.3691,9.4255,58300.0
2009-01-06 14:20:00,15.03,15.06,14.99,15.05,74500.0,9.4192,9.4381,9.3942,9.4318,74500.0
2009-01-06 14:30:00,15.05,15.1,14.99,14.99,62000.0,9.4318,9.4631,9.3942,9.3942,62000.0
2009-01-06 14:40:00,14.99,15.06,14.99,15.05,49000.0,9.3942,9.4381,9.3942,9.4318,49000.0
2009-01-06 14:50:00,15.04,15.05,15.0,15.04,43700.0,9.4255,9.4318,9.4004,9.4255,43700.0
2009-01-06 15:00:00,15.04,15.06,14.95,14.97,41400.0,9.4255,9.4381,9.3691,9.3816,41400.0
2009-01-06 15:10:00,14.96,15.0,14.92,14.93,75400.0,9.3754,9.4004,9.3503,9.3566,75400.0
2009-01-06 15:20:00,14.92,14.94,14.85,14.88,98100.0,9.3503,9.3628,9.3064,9.3252,98100.0
2009-01-06 15:30:00,14.88,14.9,14.82,14.85,142500.0,9.3252,9.3378,9.2876,9.3064,142500.0
2009-01-06 15:40:00,14.86,14.98,14.86,14.94,184300.0,9.3127,9.3879,9.3127,9.3628,184300.0
2009-01-06 15:50:00,14.94,15.02,14.93,14.98,242300.0,9.3628,9.413,9.3566,9.3879,242300.0
2009-01-07 09:30:00,14.69,14.97,14.69,14.95,117700.0,9.2062,9.3816,9.2062,9.3691,117700.0
2009-01-07 09:40:00,14.96,15.02,14.88,14.95,207300.0,9.3754,9.413,9.3252,9.3691,207300.0
2009-01-07 09:50:00,14.95,14.97,14.87,14.89,101700.0,9.3691,9.3816,9.319,9.3315,101700.0
2009-01-07 10:00:00,14.9,14.95,14.82,14.92,74700.0,9.3378,9.3691,9.2876,9.3503,74700.0
2009-01-07 10:10:00,14.92,14.98,14.83,14.89,106300.0,9.3503,9.3879,9.2939,9.3315,106300.0
2009-01-07 10:20:00,14.9,15.0,14.86,14.99,95600.0,9.3378,9.4004,9.3127,9.3942,95600.0
2009-01-07 10:30:00,14.99,15.01,14.93,14.98,107100.0,9.3942,9.4067,9.3566,9.3879,107100.0
2009-01-07 10:40:00,14.99,15.03,14.95,14.95,52200.0,9.3942,9.4192,9.3691,9.3691,52200.0
2009-01-07 10:50:00,14.95,14.97,14.91,14.97,60700.0,9.3691,9.3816,9.344,9.3816,60700.0
2009-01-07 11:00:00,14.96,15.01,14.93,14.97,58200.0,9.3754,9.4067,9.3566,9.3816,58200.0
2009-01-07 11:10:00,14.97,15.0,14.94,14.95,57100.0,9.3816,9.4004,9.3628,9.3691,57100.0
2009-01-07 11:20:00,14.95,14.95,14.9,14.93,49000.0,9.3691,9.3691,9.3378,9.3566,49000.0
2009-01-07 11:30:00,14.92,14.98,14.92,14.98,43100.0,9.3503,9.3879,9.3503,9.3879,43100.0
2009-01-07 11:40:00,14.98,15.01,14.97,14.98,50300.0,9.3879,9.4067,9.3816,9.3879,50300.0
2009-01-07 11:50:00,14.98,14.99,14.92,14.93,44100.0,9.3879,9.3942,9.3503,9.3566,44100.0
2009-01-07 12:00:00,14.93,14.94,14.86,14.87,71600.0,9.3566,9.3628,9.3127,9.319,71600.0
2009-01-07 12:10:00,14.87,14.88,14.82,14.84,63000.0,9.319,9.3252,9.2876,9.3002,63000.0
2009-01-07 12:20:00,14.83,14.84,14.76,14.76,48900.0,9.2939,9.3002,9.25,9.25,48900.0
2009-01-07 12:30:00,14.77,14.82,14.76,14.82,27400.0,9.2563,9.2876,9.25,9.2876,27400.0
2009-01-07 12:40:00,14.82,14.83,14.77,14.77,79600.0,9.2876,9.2939,9.2563,9.2563,79600.0
2009-01-07 12:50:00,14.77,14.77,14.73,14.74,53500.0,9.2563,9.2563,9.2312,9.2375,53500.0
2009-01-07 13:00:00,14.74,14.77,14.73,14.77,45500.0,9.2375,9.2563,9.2312,9.2563,45500.0
2009-01-07 13:10:00,14.77,14.81,14.75,14.81,46500.0,9.2563,9.2814,9.2438,9.2814,46500.0
2009-01-07 13:20:00,14.81,14.84,14.81,14.84,25800.0,9.2814,9.3002,9.2814,9.3002,25800.0
2009-01-07 13:30:00,14.84,14.87,14.83,14.86,26600.0,9.3002,9.319,9.2939,9.3127,26600.0
2009-01-07 13:40:00,14.86,14.87,14.77,14.79,72900.0,9.3127,9.319,9.2563,9.2688,72900.0
2009-01-07 13:50:00,14.79,14.8,14.75,14.77,56800.0,9.2688,9.2751,9.2438,9.2563,56800.0
2009-01-07 14:00:00,14.76,14.78,14.75,14.77,30500.0,9.25,9.2626,9.2438,9.2563,30500.0
2009-01-07 14:10:00,14.77,14.81,14.74,14.75,80400.0,9.2563,9.2814,9.2375,9.2438,80400.0
2009-01-07 14:20:00,14.75,14.77,14.69,14.72,57500.0,9.2438,9.2563,9.2062,9.225,57500.0
2009-01-07 14:30:00,14.73,14.77,14.71,14.73,64600.0,9.2312,9.2563,9.2187,9.2312,64600.0
2009-01-07 14:40:00,14.73,14.8,14.7,14.73,88300.0,9.2312,9.2751,9.2124,9.2312,88300.0
2009-01-07 14:50:00,14.73,14.77,14.7,14.77,82700.0,9.2312,9.2563,9.2124,9.2563,82700.0
2009-01-07 15:00:00,14.76,14.77,14.73,14.76,198400.0,9.25,9.2563,9.2312,9.25,198400.0
2009-01-07 15:10:00,14.76,14.81,14.76,14.81,160800.0,9.25,9.2814,9.25,9.2814,160800.0
2009-01-07 15:20:00,14.81,14.82,14.78,14.8,124700.0,9.2814,9.2876,9.2626,9.2751,124700.0
2009-01-07 15:30:00,14.8,14.84,14.71,14.71,194100.0,9.2751,9.3002,9.2187,9.2187,194100.0
2009-01-07 15:40:00,14.72,14.72,14.61,14.61,257800.0,9.225,9.225,9.156,9.156,257800.0
2009-01-07 15:50:00,14.61,14.72,14.58,14.71,470100.0,9.156,9.225,9.1372,9.2187,470100.0
2009-01-08 09:30:00,14.67,14.81,14.62,14.71,86900.0,9.1936,9.2814,9.1623,9.2187,86900.0
2009-01-08 09:40:00,14.7,14.86,14.68,14.82,86900.0,9.2124,9.3127,9.1999,9.2876,86900.0
2009-01-08 09:50:00,14.83,14.91,14.76,14.86,80200.0,9.2939,9.344,9.25,9.3127,80200.0
2009-01-08 10:00:00,14.87,14.95,14.84,14.91,63700.0,9.319,9.3691,9.3002,9.344,63700.0
2009-01-08 10:10:00,14.9,14.94,14.8,14.82,69800.0,9.3378,9.3628,9.2751,9.2876,69800.0
2009-01-08 10:20:00,14.82,14.89,14.82,14.87,82800.0,9.2876,9.3315,9.2876,9.319,82800.0
2009-01-08 10:30:00,14.86,14.93,14.85,14.9,132400.0,9.3127,9.3566,9.3064,9.3378,132400.0
2009-01-08 10:40:00,14.89,14.91,14.85,14.87,82100.0,9.3315,9.344,9.3064,9.319,82100.0
2009-01-08 10:50:00,14.87,14.88,14.79,14.8,39200.0,9.319,9.3252,9.2688,9.2751,39200.0
2009-01-08 11:00:00,14.8,14.88,14.76,14.77,71300.0,9.2751,9.3252,9.25,9.2563,71300.0
2009-01-08 11:10:00,14.76,14.8,14.73,14.77,25000.0,9.25,9.2751,9.2312,9.2563,25000.0
2009-01-08 11:20:00,14.78,14.8,14.65,14.65,47900.0,9.2626,9.2751,9.1811,9.1811,47900.0
2009-01-08 11:30:00,14.65,14.69,14.61,14.69,65000.0,9.1811,9.2062,9.156,9.2062,65000.0
2009-01-08 11:40:00,14.69,14.74,14.69,14.74,26500.0,9.2062,9.2375,9.2062,9.2375,26500.0
2009-01-08 11:50:00,14.74,14.75,14.69,14.72,51700.0,9.2375,9.2438,9.2062,9.225,51700.0
2009-01-08 12:00:00,14.72,14.8,14.71,14.79,62000.0,9.225,9.2751,9.2187,9.2688,62000.0
2009-01-08 12:10:00,14.81,14.88,14.79,14.81,52400.0,9.2814,9.3252,9.2688,9.2814,52400.0
2009-01-08 12:20:00,14.81,14.85,14.8,14.84,28600.0,9.2814,9.3064,9.2751,9.3002,28600.0
2009-01-08 12:30:00,14.84,14.84,14.77,14.78,27800.0,9.3002,9.3002,9.2563,9.2626,27800.0
2009-01-08 12:40:00,14.77,14.82,14.75,14.81,25100.0,9.2563,9.2876,9.2438,9.2814,25100.0
2009-01-08 12:50:00,14.81,14.86,14.75,14.75,38100.0,9.2814,9.3127,9.2438,9.2438,38100.0
2009-01-08 13:00:00,14.75,14.75,14.7,14.7,26700.0,9.2438,9.2438,9.2124,9.2124,26700.0
2009-01-08 13:10:00,14.7,14.71,14.66,14.71,49800.0,9.2124,9.2187,9.1874,9.2187,49800.0
2009-01-08 13:20:00,14.7,14.76,14.69,14.7,58400.0,9.2124,9.25,9.2062,9.2124,58400.0
2009-01-08 13:30:00,14.7,14.7,14.65,14.69,39200.0,9.2124,9.2124,9.1811,9.2062,39200.0
2009-01-08 13:40:00,14.7,14.81,14.7,14.79,43200.0,9.2124,9.2814,9.2124,9.2688,43200.0
2009-01-08 13:50:00,14.78,14.78,14.69,14.74,38600.0,9.2626,9.2626,9.2062,9.2375,38600.0
2009-01-08 14:00:00,14.75,14.86,14.73,14.84,55200.0,9.2438,9.3127,9.2312,9.3002,55200.0
2009-01-08 14:10:00,14.84,14.86,14.81,14.82,47200.0,9.3002,9.3127,9.2814,9.2876,47200.0
2009-01-08 14:20:00,14.82,14.83,14.71,14.71,77100.0,9.2876,9.2939,9.2187,9.2187,77100.0
2009-01-08 14:30:00,14.71,14.74,14.69,14.73,48300.0,9.2187,9.2375,9.2062,9.2312,48300.0
2009-01-08 14:40:00,14.72,14.85,14.71,14.8,70100.0,9.225,9.3064,9.2187,9.2751,70100.0
2009-01-08 14:50:00,14.81,14.9,14.8,14.89,71700.0,9.2814,9.3378,9.2751,9.3315,71700.0
2009-01-08 15:00:00,14.89,14.96,14.89,14.91,105400.0,9.3315,9.3754,9.3315,9.344,105400.0
2009-01-08 15:10:00,14.9,14.92,14.87,14.88,77000.0,9.3378,9.3503,9.319,9.3252,77000.0
2009-01-08 15:20:00,14.88,14.92,14.84,14.9,77200.0,9.3252,9.3503,9.3002,9.3378,77200.0
2009-01-08 15:30:00,14.9,14.93,14.82,14.86,106900.0,9.3378,9.3566,9.2876,9.3127,106900.0
2009-01-08 15:40:00,14.86,14.99,14.86,14.95,296100.0,9.3127,9.3942,9.3127,9.3691,296100.0
2009-01-08 15:50:00,14.95,14.97,14.88,14.95,363700.0,9.3691,9.3816,9.3252,9.3691,363700.0
2009-01-09 09:30:00,15.0,15.08,14.78,15.07,56300.0,9.4004,9.4506,9.2626,9.4443,56300.0
2009-01-09 09:40:00,15.08,15.08,14.72,14.76,165000.0,9.4506,9.4506,9.225,9.25,165000.0
2009-01-09 09:50:00,14.76,14.86,14.71,14.82,79700.0,9.25,9.3127,9.2187,9.2876,79700.0
2009-01-09 10:00:00,14.81,14.89,14.75,14.86,65600.0,9.2814,9.3315,9.2438,9.3127,65600.0
2009-01-09 10:10:00,14.88,14.89,14.73,14.75,41900.0,9.3252,9.3315,9.2312,9.2438,41900.0
2009-01-09 10:20:00,14.75,14.81,14.69,14.71,61900.0,9.2438,9.2814,9.2062,9.2187,61900.0
2009-01-09 10:30:00,14.7,14.74,14.66,14.73,105500.0,9.2124,9.2375,9.1874,9.2312,105500.0
2009-01-09 10:40:00,14.73,14.76,14.66,14.74,45900.0,9.2312,9.25,9.1874,9.2375,45900.0
2009-01-09 10:50:00,14.74,14.74,14.65,14.67,107700.0,9.2375,9.2375,9.1811,9.1936,107700.0
2009-01-09 11:00:00,14.67,14.77,14.65,14.73,60700.0,9.1936,9.2563,9.1811,9.2312,60700.0
2009-01-09 11:10:00,14.73,14.73,14.66,14.68,59800.0,9.2312,9.2312,9.1874,9.1999,59800.0
2009-01-09 11:20:00,14.69,14.83,14.68,14.82,86200.0,9.2062,9.2939,9.1999,9.2876,86200.0
2009-01-09 11:30:00,14.81,14.84,14.8,14.83,48300.0,9.2814,9.3002,9.2751,9.2939,48300.0
2009-01-09 11:40:00,14.83,14.86,14.8,14.85,75800.0,9.2939,9.3127,9.2751,9.3064,75800.0
2009-01-09 11:50:00,14.84,14.85,14.77,14.81,41000.0,9.3002,9.3064,9.2563,9.2814,41000.0
2009-01-09 12:00:00,14.81,14.89,14.8,14.85,42700.0,9.2814,9.3315,9.2751,9.3064,42700.0
2009-01-09 12:10:00,14.85,14.86,14.73,14.76,27400.0,9.3064,9.3127,9.2312,9.25,27400.0
2009-01-09 12:20:00,14.76,14.77,14.72,14.72,22600.0,9.25,9.2563,9.225,9.225,22600.0
2009-01-09 12:30:00,14.72,14.77,14.7,14.74,29400.0,9.225,9.2563,9.2124,9.2375,29400.0
2009-01-09 12:40:00,14.73,14.73,14.67,14.71,34700.0,9.2312,9.2312,9.1936,9.2187,34700.0
2009-01-09 12:50:00,14.71,14.75,14.71,14.72,25300.0,9.2187,9.2438,9.2187,9.225,25300.0
2009-01-09 13:00:00,14.72,14.79,14.66,14.67,51500.0,9.225,9.2688,9.1874,9.1936,51500.0
2009-01-09 13:10:00,14.66,14.69,14.58,14.65,80200.0,9.1874,9.2062,9.1372,9.1811,80200.0
2009-01-09 13:20:00,14.65,14.67,14.6,14.67,24500.0,9.1811,9.1936,9.1498,9.1936,24500.0
2009-01-09 13:30:00,14.67,14.71,14.62,14.68,57200.0,9.1936,9.2187,9.1623,9.1999,57200.0
2009-01-09 13:40:00,14.68,14.75,14.68,14.75,32500.0,9.1999,9.2438,9.1999,9.2438,32500.0
2009-01-09 13:50:00,14.75,14.75,14.68,14.69,38600.0,9.2438,9.2438,9.1999,9.2062,38600.0
2009-01-09 14:00:00,14.69,14.71,14.66,14.66,92900.0,9.2062,9.2187,9.1874,9.1874,92900.0
2009-01-09 14:10:00,14.66,14.7,14.65,14.69,57200.0,9.1874,9.2124,9.1811,9.2062,57200.0
2009-01-09 14:20:00,14.69,14.71,14.64,14.67,49400.0,9.2062,9.2187,9.1748,9.1936,49400.0
2009-01-09 14:30:00,14.67,14.72,14.65,14.71,64400.0,9.1936,9.225,9.1811,9.2187,64400.0
2009-01-09 14:40:00,14.71,14.73,14.65,14.66,48800.0,9.2187,9.2312,9.1811,9.1874,48800.0
2009-01-09 14:50:00,14.65,14.73,14.64,14.73,57100.0,9.1811,9.2312,9.1748,9.2312,57100.0
2009-01-09 15:00:00,14.73,14.77,14.61,14.63,64000.0,9.2312,9.2563,9.156,9.1686,64000.0
2009-01-09 15:10:00,14.63,14.68,14.62,14.63,71200.0,9.1686,9.1999,9.1623,9.1686,71200.0
2009-01-09 15:20:00,14.63,14.68,14.56,14.67,83500.0,9.1686,9.1999,9.1247,9.1936,83500.0
2009-01-09 15:30:00,14.68,14.74,14.67,14.71,115600.0,9.1999,9.2375,9.1936,9.2187,115600.0
2009-01-09 15:40:00,14.7,14.71,14.6,14.61,232400.0,9.2124,9.2187,9.1498,9.156,232400.0
2009-01-09 15:50:00,14.6,14.64,14.48,14.57,405500.0,9.1498,9.1748,9.0746,9.131,405500.0
2009-01-12 09:30:00,14.52,14.59,14.36,14.5,108700.0,9.0996,9.1435,8.9994,9.0871,108700.0
2009-01-12 09:40:00,14.49,14.63,14.44,14.62,82600.0,9.0808,9.1686,9.0495,9.1623,82600.0
2009-01-12 09:50:00,14.62,14.78,14.56,14.77,75700.0,9.1623,9.2626,9.1247,9.2563,75700.0
2009-01-12 10:00:00,14.77,14.78,14.59,14.63,58900.0,9.2563,9.2626,9.1435,9.1686,58900.0
2009-01-12 10:10:00,14.65,14.68,14.58,14.6,48600.0,9.1811,9.1999,9.1372,9.1498,48600.0
2009-01-12 10:20:00,14.6,14.76,14.59,14.76,68600.0,9.1498,9.25,9.1435,9.25,68600.0
2009-01-12 10:30:00,14.75,14.76,14.69,14.73,71200.0,9.2438,9.25,9.2062,9.2312,71200.0
2009-01-12 10:40:00,14.73,14.77,14.66,14.66,45700.0,9.2312,9.2563,9.1874,9.1874,45700.0
2009-01-12 10:50:00,14.66,14.69,14.6,14.61,48200.0,9.1874,9.2062,9.1498,9.156,48200.0
2009-01-12 11:00:00,14.61,14.63,14.55,14.57,70100.0,9.156,9.1686,9.1184,9.131,70100.0
2009-01-12 11:10:00,14.57,14.58,14.54,14.57,63800.0,9.131,9.1372,9.1122,9.131,63800.0
2009-01-12 11:20:00,14.57,14.6,14.54,14.57,96800.0,9.131,9.1498,9.1122,9.131,96800.0
2009-01-12 11:30:00,14.58,14.58,14.51,14.56,62800.0,9.1372,9.1372,9.0934,9.1247,62800.0
2009-01-12 11:40:00,14.56,14.59,14.54,14.57,69800.0,9.1247,9.1435,9.1122,9.131,69800.0
2009-01-12 11:50:00,14.57,14.58,14.51,14.51,57500.0,9.131,9.1372,9.0934,9.0934,57500.0
2009-01-12 12:00:00,14.51,14.53,14.46,14.51,66400.0,9.0934,9.1059,9.062,9.0934,66400.0
2009-01-12 12:10:00,14.51,14.57,14.5,14.55,36900.0,9.0934,9.131,9.0871,9.1184,36900.0
2009-01-12 12:20:00,14.55,14.56,14.51,14.53,19700.0,9.1184,9.1247,9.0934,9.1059,19700.0
2009-01-12 12:30:00,14.53,14.56,14.52,14.54,27900.0,9.1059,9.1247,9.0996,9.1122,27900.0
2009-01-12 12:40:00,14.54,14.55,14.48,14.48,34000.0,9.1122,9.1184,9.0746,9.0746,34000.0
2009-01-12 12:50:00,14.48,14.49,14.4,14.41,47900.0,9.0746,9.0808,9.0244,9.0307,47900.0
2009-01-12 13:00:00,14.41,14.46,14.39,14.46,62600.0,9.0307,9.062,9.0182,9.062,62600.0
2009-01-12 13:10:00,14.46,14.48,14.43,14.45,63600.0,9.062,9.0746,9.0432,9.0558,63600.0
2009-01-12 13:20:00,14.45,14.45,14.39,14.39,34100.0,9.0558,9.0558,9.0182,9.0182,34100.0
2009-01-12 13:30:00,14.41,14.44,14.4,14.43,35300.0,9.0307,9.0495,9.0244,9.0432,35300.0
2009-01-12 13:40:00,14.42,14.59,14.42,14.57,78300.0,9.037,9.1435,9.037,9.131,78300.0
2009-01-12 13:50:00,14.58,14.6,14.52,14.54,96600.0,9.1372,9.1498,9.0996,9.1122,96600.0
2009-01-12 14:00:00,14.53,14.53,14.44,14.46,46200.0,9.1059,9.1059,9.0495,9.062,46200.0
2009-01-12 14:10:00,14.46,14.55,14.46,14.55,54600.0,9.062,9.1184,9.062,9.1184,54600.0
2009-01-12 14:20:00,14.55,14.57,14.49,14.53,106000.0,9.1184,9.131,9.0808,9.1059,106000.0
2009-01-12 14:30:00,14.53,14.54,14.48,14.53,94200.0,9.1059,9.1122,9.0746,9.1059,94200.0
2009-01-12 14:40:00,14.53,14.54,14.45,14.47,80200.0,9.1059,9.1122,9.0558,9.0683,80200.0
2009-01-12 14:50:00,14.47,14.51,14.45,14.48,78000.0,9.0683,9.0934,9.0558,9.0746,78000.0
2009-01-12 15:00:00,14.48,14.54,14.44,14.49,101600.0,9.0746,9.1122,9.0495,9.0808,101600.0
2009-01-12 15:10:00,14.48,14.49,14.39,14.39,69600.0,9.0746,9.0808,9.0182,9.0182,69600.0
2009-01-12 15:20:00,14.39,14.53,14.37,14.5,123200.0,9.0182,9.1059,9.0056,9.0871,123200.0
2009-01-12 15:30:00,14.5,14.53,14.34,14.38,164000.0,9.0871,9.1059,8.9868,9.0119,164000.0
2009-01-12 15:40:00,14.37,14.46,14.28,14.42,398100.0,9.0056,9.062,8.9492,9.037,398100.0
2009-01-12 15:50:00,14.42,14.51,14.39,14.49,569400.0,9.037,9.0934,9.0182,9.0808,569400.0
2009-01-13 09:30:00,14.62,14.62,14.11,14.24,186100.0,9.1623,9.1623,8.8427,8.9242,186100.0
2009-01-13 09:40:00,14.24,14.4,14.24,14.29,203000.0,8.9242,9.0244,8.9242,8.9555,203000.0
2009-01-13 09:50:00,14.3,14.34,14.23,14.24,146900.0,8.9618,8.9868,8.9179,8.9242,146900.0
2009-01-13 10:00:00,14.25,14.37,14.16,14.32,153800.0,8.9304,9.0056,8.874,8.9743,153800.0
2009-01-13 10:10:00,14.32,14.39,14.29,14.32,149700.0,8.9743,9.0182,8.9555,8.9743,149700.0
2009-01-13 10:20:00,14.31,14.33,14.29,14.31,96500.0,8.968,8.9806,8.9555,8.968,96500.0
2009-01-13 10:30:00,14.31,14.31,14.19,14.23,120200.0,8.968,8.968,8.8928,8.9179,120200.0
2009-01-13 10:40:00,14.23,14.39,14.22,14.38,131900.0,8.9179,9.0182,8.9116,9.0119,131900.0
2009-01-13 10:50:00,14.38,14.5,14.38,14.47,167700.0,9.0119,9.0871,9.0119,9.0683,167700.0
2009-01-13 11:00:00,14.46,14.48,14.39,14.45,152600.0,9.062,9.0746,9.0182,9.0558,152600.0
2009-01-13 11:10:00,14.45,14.46,14.34,14.34,133000.0,9.0558,9.062,8.9868,8.9868,133000.0
2009-01-13 11:20:00,14.34,14.41,14.31,14.37,109300.0,8.9868,9.0307,8.968,9.0056,109300.0
2009-01-13 11:30:00,14.37,14.43,14.35,14.37,125600.0,9.0056,9.0432,8.9931,9.0056,125600.0
2009-01-13 11:40:00,14.38,14.42,14.32,14.35,123500.0,9.0119,9.037,8.9743,8.9931,123500.0
2009-01-13 11:50:00,14.36,14.43,14.34,14.4,119100.0,8.9994,9.0432,8.9868,9.0244,119100.0
2009-01-13 12:00:00,14.41,14.43,14.36,14.37,128400.0,9.0307,9.0432,8.9994,9.0056,128400.0
2009-01-13 12:10:00,14.37,14.4,14.31,14.31,121800.0,9.0056,9.0244,8.968,8.968,121800.0
2009-01-13 12:20:00,14.32,14.38,14.31,14.35,92300.0,8.9743,9.0119,8.968,8.9931,92300.0
2009-01-13 12:30:00,14.35,14.42,14.34,14.41,109200.0,8.9931,9.037,8.9868,9.0307,109200.0
2009-01-13 12:40:00,14.41,14.41,14.29,14.31,378700.0,9.0307,9.0307,8.9555,8.968,378700.0
2009-01-13 12:50:00,14.32,14.37,14.29,14.29,96800.0,8.9743,9.0056,8.9555,8.9555,96800.0
2009-01-13 13:00:00,14.29,14.33,14.26,14.32,77500.0,8.9555,8.9806,8.9367,8.9743,77500.0
2009-01-13 13:10:00,14.33,14.33,14.27,14.27,73400.0,8.9806,8.9806,8.943,8.943,73400.0
2009-01-13 13:20:00,14.26,14.27,14.19,14.21,96800.0,8.9367,8.943,8.8928,8.9054,96800.0
2009-01-13 13:30:00,14.2,14.23,14.17,14.19,106900.0,8.8991,8.9179,8.8803,8.8928,106900.0
2009-01-13 13:40:00,14.18,14.2,14.1,14.12,132000.0,8.8866,8.8991,8.8364,8.849,132000.0
2009-01-13 13:50:00,14.12,14.13,14.06,14.06,99500.0,8.849,8.8552,8.8114,8.8114,99500.0
2009-01-13 14:00:00,14.06,14.21,14.05,14.19,152100.0,8.8114,8.9054,8.8051,8.8928,152100.0
2009-01-13 14:10:00,14.19,14.24,14.17,14.21,91800.0,8.8928,8.9242,8.8803,8.9054,91800.0
2009-01-13 14:20:00,14.22,14.22,14.12,14.17,117300.0,8.9116,8.9116,8.849,8.8803,117300.0
2009-01-13 14:30:00,14.17,14.36,14.16,14.34,155500.0,8.8803,8.9994,8.874,8.9868,155500.0
2009-01-13 14:40:00,14.34,14.47,14.31,14.41,173900.0,8.9868,9.0683,8.968,9.0307,173900.0
2009-01-13 14:50:00,14.41,14.44,14.31,14.31,148300.0,9.0307,9.0495,8.968,8.968,148300.0
2009-01-13 15:00:00,14.31,14.31,14.19,14.21,182300.0,8.968,8.968,8.8928,8.9054,182300.0
2009-01-13 15:10:00,14.21,14.28,14.18,14.24,156700.0,8.9054,8.9492,8.8866,8.9242,156700.0
2009-01-13 15:20:00,14.24,14.37,14.23,14.33,176300.0,8.9242,9.0056,8.9179,8.9806,176300.0
2009-01-13 15:30:00,14.33,14.36,14.21,14.32,284600.0,8.9806,8.9994,8.9054,8.9743,284600.0
2009-01-13 15:40:00,14.33,14.4,14.31,14.38,260500.0,8.9806,9.0244,8.968,9.0119,260500.0
2009-01-13 15:50:00,14.38,14.45,14.31,14.38,642500.0,9.0119,9.0558,8.968,9.0119,642500.0
2009-01-14 09:30:00,14.02,14.2,13.95,14.11,190000.0,8.7863,8.8991,8.7424,8.8427,190000.0
2009-01-14 09:40:00,14.12,14.16,13.94,13.97,175800.0,8.849,8.874,8.7362,8.755,175800.0
2009-01-14 09:50:00,13.96,13.98,13.86,13.88,237200.0,8.7487,8.7612,8.686,8.6985,237200.0
2009-01-14 10:00:00,13.88,13.92,13.81,13.82,192900.0,8.6985,8.7236,8.6547,8.6609,192900.0
2009-01-14 10:10:00,13.82,13.87,13.64,13.67,257000.0,8.6609,8.6923,8.5481,8.5669,257000.0
2009-01-14 10:20:00,13.66,13.75,13.63,13.73,127500.0,8.5607,8.6171,8.5419,8.6045,127500.0
2009-01-14 10:30:00,13.73,13.74,13.62,13.64,130600.0,8.6045,8.6108,8.5356,8.5481,130600.0
2009-01-14 10:40:00,13.63,13.64,13.53,13.59,213100.0,8.5419,8.5481,8.4792,8.5168,213100.0
2009-01-14 10:50:00,13.59,13.61,13.51,13.59,156100.0,8.5168,8.5293,8.4667,8.5168,156100.0
2009-01-14 11:00:00,13.58,13.65,13.57,13.58,148300.0,8.5105,8.5544,8.5043,8.5105,148300.0
2009-01-14 11:10:00,13.59,13.59,13.55,13.58,118700.0,8.5168,8.5168,8.4917,8.5105,118700.0
2009-01-14 11:20:00,13.58,13.6,13.55,13.56,131400.0,8.5105,8.5231,8.4917,8.498,131400.0
2009-01-14 11:30:00,13.56,13.63,13.56,13.59,149000.0,8.498,8.5419,8.498,8.5168,149000.0
2009-01-14 11:40:00,13.6,13.6,13.56,13.56,99400.0,8.5231,8.5231,8.498,8.498,99400.0
2009-01-14 11:50:00,13.57,13.6,13.56,13.57,96100.0,8.5043,8.5231,8.498,8.5043,96100.0
2009-01-14 12:00:00,13.57,13.58,13.51,13.54,112000.0,8.5043,8.5105,8.4667,8.4855,112000.0
2009-01-14 12:10:00,13.55,13.55,13.5,13.5,70400.0,8.4917,8.4917,8.4604,8.4604,70400.0
2009-01-14 12:20:00,13.5,13.53,13.5,13.53,84900.0,8.4604,8.4792,8.4604,8.4792,84900.0
2009-01-14 12:30:00,13.53,13.53,13.51,13.51,72200.0,8.4792,8.4792,8.4667,8.4667,72200.0
2009-01-14 12:40:00,13.52,13.52,13.48,13.49,143000.0,8.4729,8.4729,8.4479,8.4541,143000.0
2009-01-14 12:50:00,13.49,13.53,13.49,13.52,157000.0,8.4541,8.4792,8.4541,8.4729,157000.0
2009-01-14 13:00:00,13.52,13.56,13.52,13.55,92500.0,8.4729,8.498,8.4729,8.4917,92500.0
2009-01-14 13:10:00,13.56,13.56,13.51,13.52,123300.0,8.498,8.498,8.4667,8.4729,123300.0
2009-01-14 13:20:00,13.53,13.54,13.45,13.47,114600.0,8.4792,8.4855,8.4291,8.4416,114600.0
2009-01-14 13:30:00,13.46,13.53,13.45,13.51,84000.0,8.4353,8.4792,8.4291,8.4667,84000.0
2009-01-14 13:40:00,13.51,13.56,13.51,13.54,63300.0,8.4667,8.498,8.4667,8.4855,63300.0
2009-01-14 13:50:00,13.54,13.55,13.5,13.51,58200.0,8.4855,8.4917,8.4604,8.4667,58200.0
2009-01-14 14:00:00,13.51,13.55,13.46,13.55,100700.0,8.4667,8.4917,8.4353,8.4917,100700.0
2009-01-14 14:10:00,13.56,13.64,13.55,13.59,143700.0,8.498,8.5481,8.4917,8.5168,143700.0
2009-01-14 14:20:00,13.6,13.61,13.52,13.56,113900.0,8.5231,8.5293,8.4729,8.498,113900.0
2009-01-14 14:30:00,13.56,13.67,13.55,13.62,118500.0,8.498,8.5669,8.4917,8.5356,118500.0
2009-01-14 14:40:00,13.62,13.64,13.56,13.6,132700.0,8.5356,8.5481,8.498,8.5231,132700.0
2009-01-14 14:50:00,13.6,13.65,13.59,13.61,136400.0,8.5231,8.5544,8.5168,8.5293,136400.0
2009-01-14 15:00:00,13.6,13.6,13.47,13.48,198500.0,8.5231,8.5231,8.4416,8.4479,198500.0
2009-01-14 15:10:00,13.48,13.5,13.41,13.44,185200.0,8.4479,8.4604,8.404,8.4228,185200.0
2009-01-14 15:20:00,13.44,13.51,13.43,13.43,221900.0,8.4228,8.4667,8.4165,8.4165,221900.0
2009-01-14 15:30:00,13.43,13.48,13.33,13.33,274700.0,8.4165,8.4479,8.3539,8.3539,274700.0
2009-01-14 15:40:00,13.34,13.45,13.29,13.43,596300.0,8.3601,8.4291,8.3288,8.4165,596300.0
2009-01-14 15:50:00,13.42,13.46,13.35,13.36,1004700.0,8.4103,8.4353,8.3664,8.3727,1004700.0
2009-01-15 09:30:00,13.41,13.55,13.29,13.48,179200.0,8.404,8.4917,8.3288,8.4479,179200.0
2009-01-15 09:40:00,13.48,13.49,13.32,13.38,190500.0,8.4479,8.4541,8.3476,8.3852,190500.0
2009-01-15 09:50:00,13.38,13.55,13.37,13.49,180600.0,8.3852,8.4917,8.3789,8.4541,180600.0
2009-01-15 10:00:00,13.49,13.53,13.39,13.52,316000.0,8.4541,8.4792,8.3915,8.4729,316000.0
2009-01-15 10:10:00,13.51,13.56,13.46,13.5,270500.0,8.4667,8.498,8.4353,8.4604,270500.0
2009-01-15 10:20:00,13.5,13.59,13.45,13.46,295500.0,8.4604,8.5168,8.4291,8.4353,295500.0
2009-01-15 10:30:00,13.46,13.51,13.4,13.47,185300.0,8.4353,8.4667,8.3977,8.4416,185300.0
2009-01-15 10:40:00,13.46,13.52,13.41,13.52,193600.0,8.4353,8.4729,8.404,8.4729,193600.0
2009-01-15 10:50:00,13.52,13.56,13.49,13.55,147700.0,8.4729,8.498,8.4541,8.4917,147700.0
2009-01-15 11:00:00,13.55,13.7,13.53,13.7,251200.0,8.4917,8.5857,8.4792,8.5857,251200.0
2009-01-15 11:10:00,13.7,13.7,13.63,13.64,132600.0,8.5857,8.5857,8.5419,8.5481,132600.0
2009-01-15 11:20:00,13.64,13.71,13.63,13.7,177600.0,8.5481,8.592,8.5419,8.5857,177600.0
2009-01-15 11:30:00,13.7,13.73,13.66,13.7,221300.0,8.5857,8.6045,8.5607,8.5857,221300.0
2009-01-15 11:40:00,13.7,13.71,13.6,13.6,217800.0,8.5857,8.592,8.5231,8.5231,217800.0
2009-01-15 11:50:00,13.6,13.66,13.58,13.63,134600.0,8.5231,8.5607,8.5105,8.5419,134600.0
2009-01-15 12:00:00,13.63,13.64,13.51,13.52,105500.0,8.5419,8.5481,8.4667,8.4729,105500.0
2009-01-15 12:10:00,13.52,13.63,13.5,13.61,126400.0,8.4729,8.5419,8.4604,8.5293,126400.0
2009-01-15 12:20:00,13.6,13.6,13.52,13.57,113600.0,8.5231,8.5231,8.4729,8.5043,113600.0
2009-01-15 12:30:00,13.58,13.6,13.52,13.52,127700.0,8.5105,8.5231,8.4729,8.4729,127700.0
2009-01-15 12:40:00,13.52,13.61,13.52,13.61,111800.0,8.4729,8.5293,8.4729,8.5293,111800.0
2009-01-15 12:50:00,13.61,13.67,13.59,13.64,99700.0,8.5293,8.5669,8.5168,8.5481,99700.0
2009-01-15 13:00:00,13.64,13.66,13.63,13.64,101100.0,8.5481,8.5607,8.5419,8.5481,101100.0
2009-01-15 13:10:00,13.64,13.65,13.61,13.64,122600.0,8.5481,8.5544,8.5293,8.5481,122600.0
2009-01-15 13:20:00,13.64,13.69,13.59,13.69,162800.0,8.5481,8.5795,8.5168,8.5795,162800.0
2009-01-15 13:30:00,13.68,13.79,13.67,13.78,139600.0,8.5732,8.6421,8.5669,8.6359,139600.0
2009-01-15 13:40:00,13.78,13.8,13.69,13.71,122900.0,8.6359,8.6484,8.5795,8.592,122900.0
2009-01-15 13:50:00,13.71,13.97,13.7,13.95,198900.0,8.592,8.755,8.5857,8.7424,198900.0
2009-01-15 14:00:00,13.95,14.07,13.9,14.04,354800.0,8.7424,8.8176,8.7111,8.7988,354800.0
2009-01-15 14:10:00,14.04,14.08,13.93,14.04,236500.0,8.7988,8.8239,8.7299,8.7988,236500.0
2009-01-15 14:20:00,14.04,14.21,13.99,14.16,275000.0,8.7988,8.9054,8.7675,8.874,275000.0
2009-01-15 14:30:00,14.16,14.28,14.1,14.23,285800.0,8.874,8.9492,8.8364,8.9179,285800.0
2009-01-15 14:40:00,14.23,14.39,14.2,14.33,344600.0,8.9179,9.0182,8.8991,8.9806,344600.0
2009-01-15 14:50:00,14.35,14.38,14.19,14.19,275000.0,8.9931,9.0119,8.8928,8.8928,275000.0
2009-01-15 15:00:00,14.19,14.29,14.12,14.15,257800.0,8.8928,8.9555,8.849,8.8678,257800.0
2009-01-15 15:10:00,14.15,14.24,14.14,14.24,230500.0,8.8678,8.9242,8.8615,8.9242,230500.0
2009-01-15 15:20:00,14.23,14.24,13.98,14.03,207900.0,8.9179,8.9242,8.7612,8.7926,207900.0
2009-01-15 15:30:00,14.03,14.03,13.82,13.93,457400.0,8.7926,8.7926,8.6609,8.7299,457400.0
2009-01-15 15:40:00,13.93,13.93,13.75,13.79,541000.0,8.7299,8.7299,8.6171,8.6421,541000.0
2009-01-15 15:50:00,13.8,14.08,13.8,14.03,590800.0,8.6484,8.8239,8.6484,8.7926,590800.0
2009-01-16 09:30:00,14.28,14.69,14.22,14.3,527400.0,8.9492,9.2062,8.9116,8.9618,527400.0
2009-01-16 09:40:00,14.3,14.46,14.19,14.37,257500.0,8.9618,9.062,8.8928,9.0056,257500.0
2009-01-16 09:50:00,14.37,14.42,14.28,14.29,199100.0,9.0056,9.037,8.9492,8.9555,199100.0
2009-01-16 10:00:00,14.28,14.42,14.28,14.33,114500.0,8.9492,9.037,8.9492,8.9806,114500.0
2009-01-16 10:10:00,14.33,14.37,14.24,14.3,145400.0,8.9806,9.0056,8.9242,8.9618,145400.0
2009-01-16 10:20:00,14.3,14.43,14.3,14.39,92200.0,8.9618,9.0432,8.9618,9.0182,92200.0
2009-01-16 10:30:00,14.37,14.43,14.34,14.37,93400.0,9.0056,9.0432,8.9868,9.0056,93400.0
2009-01-16 10:40:00,14.37,14.38,14.26,14.29,104800.0,9.0056,9.0119,8.9367,8.9555,104800.0
2009-01-16 10:50:00,14.28,14.32,14.22,14.25,107000.0,8.9492,8.9743,8.9116,8.9304,107000.0
2009-01-16 11:00:00,14.25,14.26,14.21,14.25,83700.0,8.9304,8.9367,8.9054,8.9304,83700.0
2009-01-16 11:10:00,14.24,14.26,14.17,14.23,74000.0,8.9242,8.9367,8.8803,8.9179,74000.0
2009-01-16 11:20:00,14.23,14.38,14.23,14.33,125900.0,8.9179,9.0119,8.9179,8.9806,125900.0
2009-01-16 11:30:00,14.32,14.35,14.08,14.17,145300.0,8.9743,8.9931,8.8239,8.8803,145300.0
2009-01-16 11:40:00,14.16,14.18,14.11,14.16,84000.0,8.874,8.8866,8.8427,8.874,84000.0
2009-01-16 11:50:00,14.16,14.2,14.0,14.05,123100.0,8.874,8.8991,8.7738,8.8051,123100.0
2009-01-16 12:00:00,14.04,14.14,14.02,14.02,88400.0,8.7988,8.8615,8.7863,8.7863,88400.0
2009-01-16 12:10:00,14.02,14.03,13.89,13.91,124400.0,8.7863,8.7926,8.7048,8.7173,124400.0
2009-01-16 12:20:00,13.92,13.92,13.81,13.89,123400.0,8.7236,8.7236,8.6547,8.7048,123400.0
2009-01-16 12:30:00,13.89,14.0,13.89,14.0,138900.0,8.7048,8.7738,8.7048,8.7738,138900.0
2009-01-16 12:40:00,14.0,14.05,13.97,14.0,99300.0,8.7738,8.8051,8.755,8.7738,99300.0
2009-01-16 12:50:00,14.0,14.12,13.99,14.1,85400.0,8.7738,8.849,8.7675,8.8364,85400.0
2009-01-16 13:00:00,14.11,14.21,14.0,14.03,100100.0,8.8427,8.9054,8.7738,8.7926,100100.0
2009-01-16 13:10:00,14.03,14.17,13.91,13.97,133800.0,8.7926,8.8803,8.7173,8.755,133800.0
2009-01-16 13:20:00,13.97,14.02,13.93,14.02,105500.0,8.755,8.7863,8.7299,8.7863,105500.0
2009-01-16 13:30:00,14.02,14.2,13.97,14.17,140800.0,8.7863,8.8991,8.755,8.8803,140800.0
2009-01-16 13:40:00,14.17,14.22,14.02,14.03,69600.0,8.8803,8.9116,8.7863,8.7926,69600.0
2009-01-16 13:50:00,14.03,14.13,14.0,14.13,118900.0,8.7926,8.8552,8.7738,8.8552,118900.0
2009-01-16 14:00:00,14.14,14.3,14.11,14.23,168100.0,8.8615,8.9618,8.8427,8.9179,168100.0
2009-01-16 14:10:00,14.23,14.25,14.07,14.09,66000.0,8.9179,8.9304,8.8176,8.8302,66000.0
2009-01-16 14:20:00,14.1,14.22,14.04,14.21,92800.0,8.8364,8.9116,8.7988,8.9054,92800.0
2009-01-16 14:30:00,14.21,14.26,14.08,14.09,122600.0,8.9054,8.9367,8.8239,8.8302,122600.0
2009-01-16 14:40:00,14.1,14.17,14.02,14.07,137700.0,8.8364,8.8803,8.7863,8.8176,137700.0
2009-01-16 14:50:00,14.08,14.23,14.07,14.21,91600.0,8.8239,8.9179,8.8176,8.9054,91600.0
2009-01-16 15:00:00,14.22,14.23,14.09,14.16,162500.0,8.9116,8.9179,8.8302,8.874,162500.0
2009-01-16 15:10:00,14.17,14.32,14.17,14.26,111600.0,8.8803,8.9743,8.8803,8.9367,111600.0
2009-01-16 15:20:00,14.26,14.31,14.07,14.08,162000.0,8.9367,8.968,8.8176,8.8239,162000.0
2009-01-16 15:30:00,14.07,14.2,14.05,14.08,203200.0,8.8176,8.8991,8.8051,8.8239,203200.0
2009-01-16 15:40:00,14.08,14.18,13.97,14.15,454600.0,8.8239,8.8866,8.755,8.8678,454600.0
2009-01-16 15:50:00,14.14,14.19,14.1,14.13,399700.0,8.8615,8.8928,8.8364,8.8552,399700.0
2009-01-20 09:30:00,13.64,14.65,13.64,14.6,353000.0,8.5481,9.1811,8.5481,9.1498,353000.0
2009-01-20 09:40:00,14.59,14.72,14.39,14.48,419100.0,9.1435,9.225,9.0182,9.0746,419100.0
2009-01-20 09:50:00,14.49,14.66,14.49,14.52,396100.0,9.0808,9.1874,9.0808,9.0996,396100.0
2009-01-20 10:00:00,14.52,14.57,14.4,14.56,249200.0,9.0996,9.131,9.0244,9.1247,249200.0
2009-01-20 10:10:00,14.56,14.64,14.46,14.58,230800.0,9.1247,9.1748,9.062,9.1372,230800.0
2009-01-20 10:20:00,14.58,14.8,14.55,14.8,210500.0,9.1372,9.2751,9.1184,9.2751,210500.0
2009-01-20 10:30:00,14.79,14.8,14.62,14.65,167100.0,9.2688,9.2751,9.1623,9.1811,167100.0
2009-01-20 10:40:00,14.65,14.65,14.52,14.56,131900.0,9.1811,9.1811,9.0996,9.1247,131900.0
2009-01-20 10:50:00,14.56,14.59,14.46,14.47,141700.0,9.1247,9.1435,9.062,9.0683,141700.0
2009-01-20 11:00:00,14.47,14.57,14.47,14.51,156000.0,9.0683,9.131,9.0683,9.0934,156000.0
2009-01-20 11:10:00,14.51,14.56,14.48,14.52,109500.0,9.0934,9.1247,9.0746,9.0996,109500.0
2009-01-20 11:20:00,14.52,14.52,14.45,14.49,95100.0,9.0996,9.0996,9.0558,9.0808,95100.0
2009-01-20 11:30:00,14.5,14.64,14.49,14.62,140100.0,9.0871,9.1748,9.0808,9.1623,140100.0
2009-01-20 11:40:00,14.62,14.66,14.59,14.64,88500.0,9.1623,9.1874,9.1435,9.1748,88500.0
2009-01-20 11:50:00,14.64,14.68,14.56,14.59,104700.0,9.1748,9.1999,9.1247,9.1435,104700.0
2009-01-20 12:00:00,14.6,14.72,14.57,14.68,103600.0,9.1498,9.225,9.131,9.1999,103600.0
2009-01-20 12:10:00,14.67,14.74,14.65,14.66,95900.0,9.1936,9.2375,9.1811,9.1874,95900.0
2009-01-20 12:20:00,14.66,14.66,14.43,14.5,122600.0,9.1874,9.1874,9.0432,9.0871,122600.0
2009-01-20 12:30:00,14.49,14.58,14.46,14.46,133300.0,9.0808,9.1372,9.062,9.062,133300.0
2009-01-20 12:40:00,14.46,14.57,14.43,14.48,117800.0,9.062,9.131,9.0432,9.0746,117800.0
2009-01-20 12:50:00,14.48,14.5,14.39,14.47,297000.0,9.0746,9.0871,9.0182,9.0683,297000.0
2009-01-20 13:00:00,14.47,14.61,14.44,14.45,96300.0,9.0683,9.156,9.0495,9.0558,96300.0
2009-01-20 13:10:00,14.45,14.53,14.41,14.5,106700.0,9.0558,9.1059,9.0307,9.0871,106700.0
2009-01-20 13:20:00,14.5,14.59,14.48,14.58,120900.0,9.0871,9.1435,9.0746,9.1372,120900.0
2009-01-20 13:30:00,14.58,14.6,14.42,14.5,144700.0,9.1372,9.1498,9.037,9.0871,144700.0
2009-01-20 13:40:00,14.49,14.52,14.39,14.39,121900.0,9.0808,9.0996,9.0182,9.0182,121900.0
2009-01-20 13:50:00,14.39,14.46,14.37,14.4,105800.0,9.0182,9.062,9.0056,9.0244,105800.0
2009-01-20 14:00:00,14.4,14.52,14.37,14.49,140100.0,9.0244,9.0996,9.0056,9.0808,140100.0
2009-01-20 14:10:00,14.5,14.5,14.39,14.42,89200.0,9.0871,9.0871,9.0182,9.037,89200.0
2009-01-20 14:20:00,14.42,14.46,14.35,14.43,131200.0,9.037,9.062,8.9931,9.0432,131200.0
2009-01-20 14:30:00,14.43,14.47,14.38,14.42,171600.0,9.0432,9.0683,9.0119,9.037,171600.0
2009-01-20 14:40:00,14.42,14.43,14.34,14.39,350300.0,9.037,9.0432,8.9868,9.0182,350300.0
2009-01-20 14:50:00,14.37,14.48,14.35,14.38,236300.0,9.0056,9.0746,8.9931,9.0119,236300.0
2009-01-20 15:00:00,14.38,14.4,14.17,14.17,212100.0,9.0119,9.0244,8.8803,8.8803,212100.0
2009-01-20 15:10:00,14.18,14.22,14.0,14.04,228100.0,8.8866,8.9116,8.7738,8.7988,228100.0
2009-01-20 15:20:00,14.04,14.22,14.04,14.11,300500.0,8.7988,8.9116,8.7988,8.8427,300500.0
2009-01-20 15:30:00,14.11,14.19,13.99,14.0,282200.0,8.8427,8.8928,8.7675,8.7738,282200.0
2009-01-20 15:40:00,14.0,14.01,13.8,13.85,557700.0,8.7738,8.78,8.6484,8.6797,557700.0
2009-01-20 15:50:00,13.85,13.86,13.48,13.55,1347700.0,8.6797,8.686,8.4479,8.4917,1347700.0
2009-01-21 09:30:00,13.7,13.92,13.27,13.3,434500.0,8.5857,8.7236,8.3163,8.3351,434500.0
2009-01-21 09:40:00,13.27,13.4,13.11,13.21,361200.0,8.3163,8.3977,8.216,8.2787,361200.0
2009-01-21 09:50:00,13.21,13.4,13.12,13.32,347700.0,8.2787,8.3977,8.2223,8.3476,347700.0
2009-01-21 10:00:00,13.33,13.38,13.19,13.23,277300.0,8.3539,8.3852,8.2661,8.2912,277300.0
2009-01-21 10:10:00,13.23,13.31,13.05,13.17,317900.0,8.2912,8.3413,8.1784,8.2536,317900.0
2009-01-21 10:20:00,13.17,13.23,13.05,13.09,269600.0,8.2536,8.2912,8.1784,8.2035,269600.0
2009-01-21 10:30:00,13.08,13.12,12.99,13.0,267600.0,8.1972,8.2223,8.1408,8.1471,267600.0
2009-01-21 10:40:00,13.0,13.11,12.89,13.0,250700.0,8.1471,8.216,8.0781,8.1471,250700.0
2009-01-21 10:50:00,13.0,13.06,12.99,13.02,220700.0,8.1471,8.1847,8.1408,8.1596,220700.0
2009-01-21 11:00:00,13.02,13.08,12.91,13.02,269600.0,8.1596,8.1972,8.0907,8.1596,269600.0
2009-01-21 11:10:00,13.02,13.06,12.98,13.05,195300.0,8.1596,8.1847,8.1345,8.1784,195300.0
2009-01-21 11:20:00,13.04,13.12,13.02,13.07,191800.0,8.1721,8.2223,8.1596,8.1909,191800.0
2009-01-21 11:30:00,13.08,13.16,13.03,13.04,227900.0,8.1972,8.2473,8.1659,8.1721,227900.0
2009-01-21 11:40:00,13.03,13.09,12.99,13.01,197500.0,8.1659,8.2035,8.1408,8.1533,197500.0
2009-01-21 11:50:00,13.02,13.11,12.99,13.01,209700.0,8.1596,8.216,8.1408,8.1533,209700.0
2009-01-21 12:00:00,13.01,13.12,12.99,13.12,168500.0,8.1533,8.2223,8.1408,8.2223,168500.0
2009-01-21 12:10:00,13.12,13.17,13.02,13.05,228200.0,8.2223,8.2536,8.1596,8.1784,228200.0
2009-01-21 12:20:00,13.05,13.09,12.99,13.07,138500.0,8.1784,8.2035,8.1408,8.1909,138500.0
2009-01-21 12:30:00,13.08,13.13,13.0,13.0,110500.0,8.1972,8.2285,8.1471,8.1471,110500.0
2009-01-21 12:40:00,13.0,13.0,12.92,12.95,120500.0,8.1471,8.1471,8.0969,8.1157,120500.0
2009-01-21 12:50:00,12.95,12.99,12.86,12.99,164200.0,8.1157,8.1408,8.0593,8.1408,164200.0
2009-01-21 13:00:00,12.98,13.06,12.93,13.0,162700.0,8.1345,8.1847,8.1032,8.1471,162700.0
2009-01-21 13:10:00,12.99,12.99,12.88,12.9,127100.0,8.1408,8.1408,8.0719,8.0844,127100.0
2009-01-21 13:20:00,12.89,12.94,12.82,12.83,111800.0,8.0781,8.1095,8.0342,8.0405,111800.0
2009-01-21 13:30:00,12.83,12.97,12.83,12.93,146500.0,8.0405,8.1283,8.0405,8.1032,146500.0
2009-01-21 13:40:00,12.92,12.95,12.84,12.85,149200.0,8.0969,8.1157,8.0468,8.0531,149200.0
2009-01-21 13:50:00,12.86,12.88,12.77,12.88,148900.0,8.0593,8.0719,8.0029,8.0719,148900.0
2009-01-21 14:00:00,12.87,12.91,12.83,12.86,146200.0,8.0656,8.0907,8.0405,8.0593,146200.0
2009-01-21 14:10:00,12.85,12.91,12.8,12.83,156600.0,8.0531,8.0907,8.0217,8.0405,156600.0
2009-01-21 14:20:00,12.83,12.89,12.81,12.86,209500.0,8.0405,8.0781,8.028,8.0593,209500.0
2009-01-21 14:30:00,12.86,12.99,12.85,12.92,176800.0,8.0593,8.1408,8.0531,8.0969,176800.0
2009-01-21 14:40:00,12.92,13.04,12.92,12.97,164500.0,8.0969,8.1721,8.0969,8.1283,164500.0
2009-01-21 14:50:00,12.96,13.04,12.94,13.02,143500.0,8.122,8.1721,8.1095,8.1596,143500.0
2009-01-21 15:00:00,13.02,13.11,12.99,13.11,224900.0,8.1596,8.216,8.1408,8.216,224900.0
2009-01-21 15:10:00,13.11,13.12,13.02,13.09,182900.0,8.216,8.2223,8.1596,8.2035,182900.0
2009-01-21 15:20:00,13.09,13.13,13.03,13.12,232400.0,8.2035,8.2285,8.1659,8.2223,232400.0
2009-01-21 15:30:00,13.12,13.26,13.07,13.25,381600.0,8.2223,8.31,8.1909,8.3037,381600.0
2009-01-21 15:40:00,13.23,13.32,13.2,13.29,545400.0,8.2912,8.3476,8.2724,8.3288,545400.0
2009-01-21 15:50:00,13.29,13.63,13.28,13.57,1260200.0,8.3288,8.5419,8.3225,8.5043,1260200.0
2009-01-22 09:30:00,13.05,13.22,12.82,13.22,205500.0,8.1784,8.2849,8.0342,8.2849,205500.0
2009-01-22 09:40:00,13.21,13.25,12.92,12.92,218000.0,8.2787,8.3037,8.0969,8.0969,218000.0
2009-01-22 09:50:00,12.93,13.09,12.87,13.02,266200.0,8.1032,8.2035,8.0656,8.1596,266200.0
2009-01-22 10:00:00,13.01,13.07,12.92,13.0,221400.0,8.1533,8.1909,8.0969,8.1471,221400.0
2009-01-22 10:10:00,13.01,13.03,12.87,12.94,150800.0,8.1533,8.1659,8.0656,8.1095,150800.0
2009-01-22 10:20:00,12.93,12.97,12.81,12.88,240900.0,8.1032,8.1283,8.028,8.0719,240900.0
2009-01-22 10:30:00,12.87,12.92,12.76,12.77,323000.0,8.0656,8.0969,7.9966,8.0029,323000.0
2009-01-22 10:40:00,12.76,12.78,12.68,12.76,207900.0,7.9966,8.0092,7.9465,7.9966,207900.0
2009-01-22 10:50:00,12.75,12.78,12.65,12.66,202000.0,7.9904,8.0092,7.9277,7.934,202000.0
2009-01-22 11:00:00,12.66,12.7,12.58,12.67,202200.0,7.934,7.959,7.8838,7.9402,202200.0
2009-01-22 11:10:00,12.66,12.77,12.65,12.71,192600.0,7.934,8.0029,7.9277,7.9653,192600.0
2009-01-22 11:20:00,12.71,12.77,12.65,12.73,112000.0,7.9653,8.0029,7.9277,7.9778,112000.0
2009-01-22 11:30:00,12.72,12.73,12.55,12.58,137400.0,7.9716,7.9778,7.865,7.8838,137400.0
2009-01-22 11:40:00,12.59,12.61,12.5,12.51,146400.0,7.8901,7.9026,7.8337,7.84,146400.0
2009-01-22 11:50:00,12.51,12.52,12.47,12.48,174600.0,7.84,7.8462,7.8149,7.8212,174600.0
2009-01-22 12:00:00,12.48,12.56,12.48,12.55,133700.0,7.8212,7.8713,7.8212,7.865,133700.0
2009-01-22 12:10:00,12.56,12.63,12.55,12.59,95800.0,7.8713,7.9152,7.865,7.8901,95800.0
2009-01-22 12:20:00,12.59,12.6,12.49,12.56,142200.0,7.8901,7.8964,7.8274,7.8713,142200.0
2009-01-22 12:30:00,12.55,12.64,12.52,12.61,108700.0,7.865,7.9214,7.8462,7.9026,108700.0
2009-01-22 12:40:00,12.61,12.69,12.54,12.66,109800.0,7.9026,7.9528,7.8588,7.934,109800.0
2009-01-22 12:50:00,12.66,12.68,12.54,12.58,143900.0,7.934,7.9465,7.8588,7.8838,143900.0
2009-01-22 13:00:00,12.57,12.63,12.56,12.57,89800.0,7.8776,7.9152,7.8713,7.8776,89800.0
2009-01-22 13:10:00,12.56,12.57,12.49,12.51,186900.0,7.8713,7.8776,7.8274,7.84,186900.0
2009-01-22 13:20:00,12.51,12.56,12.49,12.49,157500.0,7.84,7.8713,7.8274,7.8274,157500.0
2009-01-22 13:30:00,12.49,12.55,12.45,12.5,163500.0,7.8274,7.865,7.8024,7.8337,163500.0
2009-01-22 13:40:00,12.5,12.55,12.45,12.52,190000.0,7.8337,7.865,7.8024,7.8462,190000.0
2009-01-22 13:50:00,12.52,12.66,12.51,12.66,158400.0,7.8462,7.934,7.84,7.934,158400.0
2009-01-22 14:00:00,12.66,12.86,12.62,12.79,309500.0,7.934,8.0593,7.9089,8.0154,309500.0
2009-01-22 14:10:00,12.79,12.89,12.76,12.88,215900.0,8.0154,8.0781,7.9966,8.0719,215900.0
2009-01-22 14:20:00,12.88,12.93,12.7,12.78,234300.0,8.0719,8.1032,7.959,8.0092,234300.0
2009-01-22 14:30:00,12.78,12.86,12.69,12.83,225800.0,8.0092,8.0593,7.9528,8.0405,225800.0
2009-01-22 14:40:00,12.83,12.86,12.56,12.58,235600.0,8.0405,8.0593,7.8713,7.8838,235600.0
2009-01-22 14:50:00,12.59,12.69,12.57,12.65,241400.0,7.8901,7.9528,7.8776,7.9277,241400.0
2009-01-22 15:00:00,12.65,12.67,12.41,12.47,247200.0,7.9277,7.9402,7.7773,7.8149,247200.0
2009-01-22 15:10:00,12.47,12.58,12.4,12.42,237700.0,7.8149,7.8838,7.771,7.7836,237700.0
2009-01-22 15:20:00,12.43,12.55,12.4,12.53,251400.0,7.7898,7.865,7.771,7.8525,251400.0
2009-01-22 15:30:00,12.53,12.54,12.4,12.44,280100.0,7.8525,7.8588,7.771,7.7961,280100.0
2009-01-22 15:40:00,12.45,12.65,12.44,12.61,455000.0,7.8024,7.9277,7.7961,7.9026,455000.0
2009-01-22 15:50:00,12.61,12.61,12.33,12.36,754300.0,7.9026,7.9026,7.7272,7.746,754300.0
2009-01-23 09:30:00,11.97,12.28,11.97,12.16,272600.0,7.5016,7.6958,7.5016,7.6206,272600.0
2009-01-23 09:40:00,12.17,12.22,12.09,12.1,144600.0,7.6269,7.6582,7.5768,7.583,144600.0
2009-01-23 09:50:00,12.11,12.24,12.09,12.16,106200.0,7.5893,7.6708,7.5768,7.6206,106200.0
2009-01-23 10:00:00,12.16,12.31,12.16,12.19,132100.0,7.6206,7.7146,7.6206,7.6394,132100.0
2009-01-23 10:10:00,12.19,12.27,12.14,12.26,128900.0,7.6394,7.6896,7.6081,7.6833,128900.0
2009-01-23 10:20:00,12.26,12.37,12.21,12.31,206600.0,7.6833,7.7522,7.652,7.7146,206600.0
2009-01-23 10:30:00,12.31,12.31,12.21,12.21,100800.0,7.7146,7.7146,7.652,7.652,100800.0
2009-01-23 10:40:00,12.21,12.28,12.17,12.28,61900.0,7.652,7.6958,7.6269,7.6958,61900.0
2009-01-23 10:50:00,12.28,12.33,12.27,12.31,65300.0,7.6958,7.7272,7.6896,7.7146,65300.0
2009-01-23 11:00:00,12.31,12.48,12.3,12.48,142300.0,7.7146,7.8212,7.7084,7.8212,142300.0
2009-01-23 11:10:00,12.48,12.66,12.47,12.62,180900.0,7.8212,7.934,7.8149,7.9089,180900.0
2009-01-23 11:20:00,12.62,12.64,12.58,12.6,145300.0,7.9089,7.9214,7.8838,7.8964,145300.0
2009-01-23 11:30:00,12.6,12.64,12.57,12.61,134000.0,7.8964,7.9214,7.8776,7.9026,134000.0
2009-01-23 11:40:00,12.6,12.65,12.52,12.54,72600.0,7.8964,7.9277,7.8462,7.8588,72600.0
2009-01-23 11:50:00,12.54,12.59,12.44,12.47,97300.0,7.8588,7.8901,7.7961,7.8149,97300.0
2009-01-23 12:00:00,12.47,12.53,12.47,12.48,55500.0,7.8149,7.8525,7.8149,7.8212,55500.0
2009-01-23 12:10:00,12.49,12.59,12.49,12.56,80900.0,7.8274,7.8901,7.8274,7.8713,80900.0
2009-01-23 12:20:00,12.55,12.67,12.55,12.64,128400.0,7.865,7.9402,7.865,7.9214,128400.0
2009-01-23 12:30:00,12.64,12.64,12.48,12.49,84300.0,7.9214,7.9214,7.8212,7.8274,84300.0
2009-01-23 12:40:00,12.49,12.61,12.48,12.57,68800.0,7.8274,7.9026,7.8212,7.8776,68800.0
2009-01-23 12:50:00,12.59,12.62,12.46,12.48,107900.0,7.8901,7.9089,7.8086,7.8212,107900.0
2009-01-23 13:00:00,12.48,12.54,12.44,12.47,95400.0,7.8212,7.8588,7.7961,7.8149,95400.0
2009-01-23 13:10:00,12.48,12.61,12.48,12.59,235400.0,7.8212,7.9026,7.8212,7.8901,235400.0
2009-01-23 13:20:00,12.59,12.61,12.47,12.47,163600.0,7.8901,7.9026,7.8149,7.8149,163600.0
2009-01-23 13:30:00,12.47,12.56,12.47,12.51,153400.0,7.8149,7.8713,7.8149,7.84,153400.0
2009-01-23 13:40:00,12.51,12.59,12.48,12.54,88700.0,7.84,7.8901,7.8212,7.8588,88700.0
2009-01-23 13:50:00,12.55,12.61,12.48,12.61,154100.0,7.865,7.9026,7.8212,7.9026,154100.0
2009-01-23 14:00:00,12.61,12.65,12.56,12.57,76400.0,7.9026,7.9277,7.8713,7.8776,76400.0
2009-01-23 14:10:00,12.56,12.56,12.46,12.5,197900.0,7.8713,7.8713,7.8086,7.8337,197900.0
2009-01-23 14:20:00,12.49,12.66,12.48,12.54,253700.0,7.8274,7.934,7.8212,7.8588,253700.0
2009-01-23 14:30:00,12.55,12.56,12.43,12.5,121700.0,7.865,7.8713,7.7898,7.8337,121700.0
2009-01-23 14:40:00,12.5,12.53,12.44,12.47,163800.0,7.8337,7.8525,7.7961,7.8149,163800.0
2009-01-23 14:50:00,12.47,12.47,12.3,12.4,207700.0,7.8149,7.8149,7.7084,7.771,207700.0
2009-01-23 15:00:00,12.4,12.5,12.36,12.42,144100.0,7.771,7.8337,7.746,7.7836,144100.0
2009-01-23 15:10:00,12.42,12.49,12.4,12.44,183300.0,7.7836,7.8274,7.771,7.7961,183300.0
2009-01-23 15:20:00,12.44,12.53,12.43,12.44,170700.0,7.7961,7.8525,7.7898,7.7961,170700.0
2009-01-23 15:30:00,12.44,12.54,12.41,12.5,223200.0,7.7961,7.8588,7.7773,7.8337,223200.0
2009-01-23 15:40:00,12.51,12.6,12.51,12.58,291000.0,7.84,7.8964,7.84,7.8838,291000.0
2009-01-23 15:50:00,12.58,12.7,12.57,12.63,663000.0,7.8838,7.959,7.8776,7.9152,663000.0
2009-01-26 09:30:00,12.48,12.9,12.48,12.65,184000.0,7.8212,8.0844,7.8212,7.9277,184000.0
2009-01-26 09:40:00,12.66,12.73,12.59,12.66,131800.0,7.934,7.9778,7.8901,7.934,131800.0
2009-01-26 09:50:00,12.66,12.67,12.57,12.65,119300.0,7.934,7.9402,7.8776,7.9277,119300.0
2009-01-26 10:00:00,12.64,12.82,12.63,12.79,1743100.0,7.9214,8.0342,7.9152,8.0154,1743100.0
2009-01-26 10:10:00,12.79,12.8,12.67,12.69,102800.0,8.0154,8.0217,7.9402,7.9528,102800.0
2009-01-26 10:20:00,12.69,12.77,12.67,12.68,148700.0,7.9528,8.0029,7.9402,7.9465,148700.0
2009-01-26 10:30:00,12.68,12.72,12.63,12.63,104300.0,7.9465,7.9716,7.9152,7.9152,104300.0
2009-01-26 10:40:00,12.63,12.64,12.55,12.6,102300.0,7.9152,7.9214,7.865,7.8964,102300.0
2009-01-26 10:50:00,12.59,12.61,12.54,12.57,78400.0,7.8901,7.9026,7.8588,7.8776,78400.0
2009-01-26 11:00:00,12.56,12.58,12.5,12.5,68400.0,7.8713,7.8838,7.8337,7.8337,68400.0
2009-01-26 11:10:00,12.5,12.53,12.45,12.46,78600.0,7.8337,7.8525,7.8024,7.8086,78600.0
2009-01-26 11:20:00,12.45,12.51,12.44,12.51,66500.0,7.8024,7.84,7.7961,7.84,66500.0
2009-01-26 11:30:00,12.52,12.55,12.49,12.5,42700.0,7.8462,7.865,7.8274,7.8337,42700.0
2009-01-26 11:40:00,12.49,12.52,12.44,12.44,69400.0,7.8274,7.8462,7.7961,7.7961,69400.0
2009-01-26 11:50:00,12.44,12.5,12.42,12.49,52500.0,7.7961,7.8337,7.7836,7.8274,52500.0
2009-01-26 12:00:00,12.49,12.52,12.46,12.46,111800.0,7.8274,7.8462,7.8086,7.8086,111800.0
2009-01-26 12:10:00,12.47,12.48,12.42,12.42,67100.0,7.8149,7.8212,7.7836,7.7836,67100.0
2009-01-26 12:20:00,12.43,12.53,12.42,12.51,84600.0,7.7898,7.8525,7.7836,7.84,84600.0
2009-01-26 12:30:00,12.51,12.53,12.4,12.42,73700.0,7.84,7.8525,7.771,7.7836,73700.0
2009-01-26 12:40:00,12.42,12.52,12.41,12.48,79900.0,7.7836,7.8462,7.7773,7.8212,79900.0
2009-01-26 12:50:00,12.48,12.53,12.43,12.45,115600.0,7.8212,7.8525,7.7898,7.8024,115600.0
2009-01-26 13:00:00,12.44,12.5,12.4,12.41,74700.0,7.7961,7.8337,7.771,7.7773,74700.0
2009-01-26 13:10:00,12.41,12.46,12.38,12.45,59900.0,7.7773,7.8086,7.7585,7.8024,59900.0
2009-01-26 13:20:00,12.46,12.46,12.37,12.4,150300.0,7.8086,7.8086,7.7522,7.771,150300.0
2009-01-26 13:30:00,12.41,12.41,12.25,12.26,115600.0,7.7773,7.7773,7.677,7.6833,115600.0
2009-01-26 13:40:00,12.26,12.32,12.25,12.25,78500.0,7.6833,7.7209,7.677,7.677,78500.0
2009-01-26 13:50:00,12.25,12.26,12.12,12.14,202700.0,7.677,7.6833,7.5956,7.6081,202700.0
2009-01-26 14:00:00,12.14,12.14,12.01,12.05,184500.0,7.6081,7.6081,7.5266,7.5517,184500.0
2009-01-26 14:10:00,12.05,12.05,11.95,12.0,161700.0,7.5517,7.5517,7.489,7.5204,161700.0
2009-01-26 14:20:00,12.0,12.1,12.0,12.08,133100.0,7.5204,7.583,7.5204,7.5705,133100.0
2009-01-26 14:30:00,12.08,12.13,12.06,12.11,123400.0,7.5705,7.6018,7.558,7.5893,123400.0
2009-01-26 14:40:00,12.11,12.14,12.03,12.14,119000.0,7.5893,7.6081,7.5392,7.6081,119000.0
2009-01-26 14:50:00,12.15,12.19,12.12,12.16,138400.0,7.6144,7.6394,7.5956,7.6206,138400.0
2009-01-26 15:00:00,12.16,12.26,12.16,12.23,188700.0,7.6206,7.6833,7.6206,7.6645,188700.0
2009-01-26 15:10:00,12.24,12.26,12.15,12.19,146500.0,7.6708,7.6833,7.6144,7.6394,146500.0
2009-01-26 15:20:00,12.18,12.3,12.17,12.24,171700.0,7.6332,7.7084,7.6269,7.6708,171700.0
2009-01-26 15:30:00,12.25,12.28,12.2,12.2,303300.0,7.677,7.6958,7.6457,7.6457,303300.0
2009-01-26 15:40:00,12.2,12.23,12.07,12.19,395800.0,7.6457,7.6645,7.5642,7.6394,395800.0
2009-01-26 15:50:00,12.19,12.21,12.07,12.13,565000.0,7.6394,7.652,7.5642,7.6018,565000.0
2009-01-27 09:30:00,12.25,12.35,12.13,12.29,113800.0,7.677,7.7397,7.6018,7.7021,113800.0
2009-01-27 09:40:00,12.3,12.31,12.17,12.18,106500.0,7.7084,7.7146,7.6269,7.6332,106500.0
2009-01-27 09:50:00,12.18,12.2,12.1,12.13,111400.0,7.6332,7.6457,7.583,7.6018,111400.0
2009-01-27 10:00:00,12.13,12.16,11.95,12.01,198300.0,7.6018,7.6206,7.489,7.5266,198300.0
2009-01-27 10:10:00,12.0,12.04,11.93,12.01,109000.0,7.5204,7.5454,7.4765,7.5266,109000.0
2009-01-27 10:20:00,12.02,12.09,12.02,12.03,71900.0,7.5329,7.5768,7.5329,7.5392,71900.0
2009-01-27 10:30:00,12.03,12.1,12.01,12.06,169600.0,7.5392,7.583,7.5266,7.558,169600.0
2009-01-27 10:40:00,12.05,12.05,11.91,11.92,132000.0,7.5517,7.5517,7.464,7.4702,132000.0
2009-01-27 10:50:00,11.92,12.0,11.91,12.0,109100.0,7.4702,7.5204,7.464,7.5204,109100.0
2009-01-27 11:00:00,12.0,12.01,11.95,12.01,75400.0,7.5204,7.5266,7.489,7.5266,75400.0
2009-01-27 11:10:00,12.0,12.04,11.99,12.02,54900.0,7.5204,7.5454,7.5141,7.5329,54900.0
2009-01-27 11:20:00,12.03,12.05,12.01,12.04,50000.0,7.5392,7.5517,7.5266,7.5454,50000.0
2009-01-27 11:30:00,12.05,12.05,11.98,12.01,87700.0,7.5517,7.5517,7.5078,7.5266,87700.0
2009-01-27 11:40:00,12.01,12.02,11.96,12.0,120700.0,7.5266,7.5329,7.4953,7.5204,120700.0
2009-01-27 11:50:00,12.0,12.1,12.0,12.05,163700.0,7.5204,7.583,7.5204,7.5517,163700.0
2009-01-27 12:00:00,12.05,12.06,12.03,12.06,131600.0,7.5517,7.558,7.5392,7.558,131600.0
2009-01-27 12:10:00,12.05,12.09,12.04,12.09,80600.0,7.5517,7.5768,7.5454,7.5768,80600.0
2009-01-27 12:20:00,12.08,12.15,12.07,12.11,149800.0,7.5705,7.6144,7.5642,7.5893,149800.0
2009-01-27 12:30:00,12.11,12.14,12.11,12.11,112700.0,7.5893,7.6081,7.5893,7.5893,112700.0
2009-01-27 12:40:00,12.12,12.17,12.08,12.09,108000.0,7.5956,7.6269,7.5705,7.5768,108000.0
2009-01-27 12:50:00,12.08,12.13,12.08,12.1,91200.0,7.5705,7.6018,7.5705,7.583,91200.0
2009-01-27 13:00:00,12.09,12.11,12.03,12.06,121300.0,7.5768,7.5893,7.5392,7.558,121300.0
2009-01-27 13:10:00,12.06,12.13,12.06,12.11,104100.0,7.558,7.6018,7.558,7.5893,104100.0
2009-01-27 13:20:00,12.11,12.19,12.11,12.15,152900.0,7.5893,7.6394,7.5893,7.6144,152900.0
2009-01-27 13:30:00,12.14,12.16,12.12,12.13,114600.0,7.6081,7.6206,7.5956,7.6018,114600.0
2009-01-27 13:40:00,12.14,12.2,12.14,12.16,149800.0,7.6081,7.6457,7.6081,7.6206,149800.0
2009-01-27 13:50:00,12.16,12.17,12.11,12.11,112600.0,7.6206,7.6269,7.5893,7.5893,112600.0
2009-01-27 14:00:00,12.11,12.14,12.1,12.13,120700.0,7.5893,7.6081,7.583,7.6018,120700.0
2009-01-27 14:10:00,12.12,12.17,12.1,12.13,102900.0,7.5956,7.6269,7.583,7.6018,102900.0
2009-01-27 14:20:00,12.13,12.14,12.1,12.1,138500.0,7.6018,7.6081,7.583,7.583,138500.0
2009-01-27 14:30:00,12.11,12.19,12.1,12.17,205300.0,7.5893,7.6394,7.583,7.6269,205300.0
2009-01-27 14:40:00,12.18,12.19,12.14,12.18,97400.0,7.6332,7.6394,7.6081,7.6332,97400.0
2009-01-27 14:50:00,12.18,12.25,12.18,12.24,155900.0,7.6332,7.677,7.6332,7.6708,155900.0
2009-01-27 15:00:00,12.25,12.27,12.15,12.19,272400.0,7.677,7.6896,7.6144,7.6394,272400.0
2009-01-27 15:10:00,12.19,12.22,12.18,12.21,113600.0,7.6394,7.6582,7.6332,7.652,113600.0
2009-01-27 15:20:00,12.21,12.29,12.21,12.25,149000.0,7.652,7.7021,7.652,7.677,149000.0
2009-01-27 15:30:00,12.25,12.26,12.2,12.23,140500.0,7.677,7.6833,7.6457,7.6645,140500.0
2009-01-27 15:40:00,12.22,12.26,12.2,12.24,178400.0,7.6582,7.6833,7.6457,7.6708,178400.0
2009-01-27 15:50:00,12.23,12.31,12.23,12.29,321300.0,7.6645,7.7146,7.6645,7.7021,321300.0
2009-01-28 09:30:00,13.0,13.29,12.65,12.76,288500.0,8.1471,8.3288,7.9277,7.9966,288500.0
2009-01-28 09:40:00,12.77,12.82,12.69,12.8,264800.0,8.0029,8.0342,7.9528,8.0217,264800.0
2009-01-28 09:50:00,12.8,12.94,12.8,12.87,238900.0,8.0217,8.1095,8.0217,8.0656,238900.0
2009-01-28 10:00:00,12.87,12.91,12.78,12.87,170500.0,8.0656,8.0907,8.0092,8.0656,170500.0
2009-01-28 10:10:00,12.87,12.91,12.82,12.89,202500.0,8.0656,8.0907,8.0342,8.0781,202500.0
2009-01-28 10:20:00,12.9,12.99,12.87,12.99,226100.0,8.0844,8.1408,8.0656,8.1408,226100.0
2009-01-28 10:30:00,12.99,13.04,12.95,12.97,205500.0,8.1408,8.1721,8.1157,8.1283,205500.0
2009-01-28 10:40:00,12.96,13.05,12.96,13.04,101100.0,8.122,8.1784,8.122,8.1721,101100.0
2009-01-28 10:50:00,13.04,13.08,13.01,13.05,166600.0,8.1721,8.1972,8.1533,8.1784,166600.0
2009-01-28 11:00:00,13.05,13.2,13.03,13.15,379000.0,8.1784,8.2724,8.1659,8.2411,379000.0
2009-01-28 11:10:00,13.15,13.23,13.14,13.17,195000.0,8.2411,8.2912,8.2348,8.2536,195000.0
2009-01-28 11:20:00,13.17,13.25,13.17,13.21,193000.0,8.2536,8.3037,8.2536,8.2787,193000.0
2009-01-28 11:30:00,13.22,13.24,13.14,13.14,131100.0,8.2849,8.2975,8.2348,8.2348,131100.0
2009-01-28 11:40:00,13.14,13.2,13.12,13.13,73100.0,8.2348,8.2724,8.2223,8.2285,73100.0
2009-01-28 11:50:00,13.12,13.19,13.12,13.19,82700.0,8.2223,8.2661,8.2223,8.2661,82700.0
2009-01-28 12:00:00,13.18,13.2,13.12,13.13,84700.0,8.2599,8.2724,8.2223,8.2285,84700.0
2009-01-28 12:10:00,13.13,13.19,13.12,13.18,65700.0,8.2285,8.2661,8.2223,8.2599,65700.0
2009-01-28 12:20:00,13.19,13.23,13.18,13.23,50900.0,8.2661,8.2912,8.2599,8.2912,50900.0
2009-01-28 12:30:00,13.23,13.25,13.2,13.2,64900.0,8.2912,8.3037,8.2724,8.2724,64900.0
2009-01-28 12:40:00,13.2,13.21,13.16,13.19,54200.0,8.2724,8.2787,8.2473,8.2661,54200.0
2009-01-28 12:50:00,13.19,13.21,13.15,13.16,49900.0,8.2661,8.2787,8.2411,8.2473,49900.0
2009-01-28 13:00:00,13.15,13.17,13.09,13.15,85000.0,8.2411,8.2536,8.2035,8.2411,85000.0
2009-01-28 13:10:00,13.14,13.24,13.14,13.21,168200.0,8.2348,8.2975,8.2348,8.2787,168200.0
2009-01-28 13:20:00,13.22,13.28,13.21,13.27,94200.0,8.2849,8.3225,8.2787,8.3163,94200.0
2009-01-28 13:30:00,13.27,13.31,13.21,13.23,99900.0,8.3163,8.3413,8.2787,8.2912,99900.0
2009-01-28 13:40:00,13.23,13.34,13.23,13.3,124900.0,8.2912,8.3601,8.2912,8.3351,124900.0
2009-01-28 13:50:00,13.31,13.32,13.24,13.26,76000.0,8.3413,8.3476,8.2975,8.31,76000.0
2009-01-28 14:00:00,13.25,13.27,13.24,13.25,59500.0,8.3037,8.3163,8.2975,8.3037,59500.0
2009-01-28 14:10:00,13.24,13.39,13.2,13.36,158400.0,8.2975,8.3915,8.2724,8.3727,158400.0
2009-01-28 14:20:00,13.36,13.38,13.19,13.22,206700.0,8.3727,8.3852,8.2661,8.2849,206700.0
2009-01-28 14:30:00,13.23,13.24,13.09,13.14,165900.0,8.2912,8.2975,8.2035,8.2348,165900.0
2009-01-28 14:40:00,13.14,13.23,13.13,13.17,133800.0,8.2348,8.2912,8.2285,8.2536,133800.0
2009-01-28 14:50:00,13.17,13.27,13.12,13.27,167500.0,8.2536,8.3163,8.2223,8.3163,167500.0
2009-01-28 15:00:00,13.26,13.29,13.09,13.15,273800.0,8.31,8.3288,8.2035,8.2411,273800.0
2009-01-28 15:10:00,13.15,13.2,13.12,13.19,147800.0,8.2411,8.2724,8.2223,8.2661,147800.0
2009-01-28 15:20:00,13.19,13.21,13.1,13.15,230200.0,8.2661,8.2787,8.2097,8.2411,230200.0
2009-01-28 15:30:00,13.16,13.24,13.12,13.21,256000.0,8.2473,8.2975,8.2223,8.2787,256000.0
2009-01-28 15:40:00,13.21,13.41,13.21,13.41,516400.0,8.2787,8.404,8.2787,8.404,516400.0
2009-01-28 15:50:00,13.41,13.47,13.37,13.44,948700.0,8.404,8.4416,8.3789,8.4228,948700.0
2009-01-29 09:30:00,13.08,13.19,12.9,12.97,180700.0,8.1972,8.2661,8.0844,8.1283,180700.0
2009-01-29 09:40:00,12.95,13.12,12.95,12.98,122600.0,8.1157,8.2223,8.1157,8.1345,122600.0
2009-01-29 09:50:00,12.98,13.0,12.84,12.88,121100.0,8.1345,8.1471,8.0468,8.0719,121100.0
2009-01-29 10:00:00,12.87,12.9,12.81,12.89,215500.0,8.0656,8.0844,8.028,8.0781,215500.0
2009-01-29 10:10:00,12.89,13.0,12.85,13.0,176200.0,8.0781,8.1471,8.0531,8.1471,176200.0
2009-01-29 10:20:00,12.99,13.0,12.93,13.0,119900.0,8.1408,8.1471,8.1032,8.1471,119900.0
2009-01-29 10:30:00,13.0,13.01,12.95,13.01,90200.0,8.1471,8.1533,8.1157,8.1533,90200.0
2009-01-29 10:40:00,13.01,13.03,12.97,12.97,104500.0,8.1533,8.1659,8.1283,8.1283,104500.0
2009-01-29 10:50:00,12.98,13.07,12.96,13.04,72300.0,8.1345,8.1909,8.122,8.1721,72300.0
2009-01-29 11:00:00,13.04,13.05,12.97,13.01,87000.0,8.1721,8.1784,8.1283,8.1533,87000.0
2009-01-29 11:10:00,13.01,13.04,12.99,12.99,37000.0,8.1533,8.1721,8.1408,8.1408,37000.0
2009-01-29 11:20:00,12.99,13.0,12.91,12.91,125600.0,8.1408,8.1471,8.0907,8.0907,125600.0
2009-01-29 11:30:00,12.91,12.93,12.88,12.91,75400.0,8.0907,8.1032,8.0719,8.0907,75400.0
2009-01-29 11:40:00,12.9,12.97,12.9,12.96,127700.0,8.0844,8.1283,8.0844,8.122,127700.0
2009-01-29 11:50:00,12.96,13.01,12.95,13.01,56200.0,8.122,8.1533,8.1157,8.1533,56200.0
2009-01-29 12:00:00,13.0,13.0,12.94,12.95,67400.0,8.1471,8.1471,8.1095,8.1157,67400.0
2009-01-29 12:10:00,12.96,13.0,12.95,12.98,23900.0,8.122,8.1471,8.1157,8.1345,23900.0
2009-01-29 12:20:00,12.97,13.01,12.95,13.0,58000.0,8.1283,8.1533,8.1157,8.1471,58000.0
2009-01-29 12:30:00,13.0,13.0,12.95,12.95,42600.0,8.1471,8.1471,8.1157,8.1157,42600.0
2009-01-29 12:40:00,12.95,12.96,12.92,12.92,44400.0,8.1157,8.122,8.0969,8.0969,44400.0
2009-01-29 12:50:00,12.91,12.91,12.79,12.82,50700.0,8.0907,8.0907,8.0154,8.0342,50700.0
2009-01-29 13:00:00,12.83,12.89,12.79,12.88,52000.0,8.0405,8.0781,8.0154,8.0719,52000.0
2009-01-29 13:10:00,12.87,12.92,12.87,12.89,26600.0,8.0656,8.0969,8.0656,8.0781,26600.0
2009-01-29 13:20:00,12.89,12.9,12.85,12.89,31300.0,8.0781,8.0844,8.0531,8.0781,31300.0
2009-01-29 13:30:00,12.9,12.91,12.81,12.81,51200.0,8.0844,8.0907,8.028,8.028,51200.0
2009-01-29 13:40:00,12.81,12.84,12.77,12.77,74000.0,8.028,8.0468,8.0029,8.0029,74000.0
2009-01-29 13:50:00,12.77,12.8,12.72,12.8,81200.0,8.0029,8.0217,7.9716,8.0217,81200.0
2009-01-29 14:00:00,12.8,12.91,12.79,12.89,86400.0,8.0217,8.0907,8.0154,8.0781,86400.0
2009-01-29 14:10:00,12.9,12.95,12.86,12.95,60400.0,8.0844,8.1157,8.0593,8.1157,60400.0
2009-01-29 14:20:00,12.95,12.96,12.89,12.95,38900.0,8.1157,8.122,8.0781,8.1157,38900.0
2009-01-29 14:30:00,12.95,12.96,12.86,12.89,128700.0,8.1157,8.122,8.0593,8.0781,128700.0
2009-01-29 14:40:00,12.89,12.95,12.8,12.8,227000.0,8.0781,8.1157,8.0217,8.0217,227000.0
2009-01-29 14:50:00,12.81,12.82,12.76,12.76,114900.0,8.028,8.0342,7.9966,7.9966,114900.0
2009-01-29 15:00:00,12.77,12.84,12.77,12.78,156500.0,8.0029,8.0468,8.0029,8.0092,156500.0
2009-01-29 15:10:00,12.78,12.79,12.74,12.76,111700.0,8.0092,8.0154,7.9841,7.9966,111700.0
2009-01-29 15:20:00,12.75,12.76,12.58,12.6,280600.0,7.9904,7.9966,7.8838,7.8964,280600.0
2009-01-29 15:30:00,12.6,12.6,12.5,12.54,280400.0,7.8964,7.8964,7.8337,7.8588,280400.0
2009-01-29 15:40:00,12.53,12.62,12.51,12.52,386000.0,7.8525,7.9089,7.84,7.8462,386000.0
2009-01-29 15:50:00,12.53,12.55,12.49,12.49,863100.0,7.8525,7.865,7.8274,7.8274,863100.0
2009-01-30 09:30:00,12.64,12.71,12.46,12.52,89800.0,7.9214,7.9653,7.8086,7.8462,89800.0
2009-01-30 09:40:00,12.5,12.54,12.47,12.48,61000.0,7.8337,7.8588,7.8149,7.8212,61000.0
2009-01-30 09:50:00,12.48,12.5,12.25,12.26,141100.0,7.8212,7.8337,7.677,7.6833,141100.0
2009-01-30 10:00:00,12.25,12.27,12.18,12.19,211500.0,7.677,7.6896,7.6332,7.6394,211500.0
2009-01-30 10:10:00,12.18,12.19,12.11,12.12,132300.0,7.6332,7.6394,7.5893,7.5956,132300.0
2009-01-30 10:20:00,12.12,12.18,12.07,12.08,162300.0,7.5956,7.6332,7.5642,7.5705,162300.0
2009-01-30 10:30:00,12.08,12.11,12.05,12.06,108100.0,7.5705,7.5893,7.5517,7.558,108100.0
2009-01-30 10:40:00,12.07,12.07,12.0,12.0,370100.0,7.5642,7.5642,7.5204,7.5204,370100.0
2009-01-30 10:50:00,12.0,12.01,11.93,12.0,119200.0,7.5204,7.5266,7.4765,7.5204,119200.0
2009-01-30 11:00:00,12.01,12.1,12.0,12.06,75500.0,7.5266,7.583,7.5204,7.558,75500.0
2009-01-30 11:10:00,12.06,12.07,11.99,12.0,92700.0,7.558,7.5642,7.5141,7.5204,92700.0
2009-01-30 11:20:00,12.0,12.04,11.99,12.03,84000.0,7.5204,7.5454,7.5141,7.5392,84000.0
2009-01-30 11:30:00,12.02,12.08,12.01,12.06,75300.0,7.5329,7.5705,7.5266,7.558,75300.0
2009-01-30 11:40:00,12.06,12.12,12.03,12.11,194400.0,7.558,7.5956,7.5392,7.5893,194400.0
2009-01-30 11:50:00,12.11,12.12,12.06,12.1,74100.0,7.5893,7.5956,7.558,7.583,74100.0
2009-01-30 12:00:00,12.1,12.11,11.99,12.04,66300.0,7.583,7.5893,7.5141,7.5454,66300.0
2009-01-30 12:10:00,12.05,12.1,12.02,12.02,86100.0,7.5517,7.583,7.5329,7.5329,86100.0
2009-01-30 12:20:00,12.02,12.07,12.02,12.04,27600.0,7.5329,7.5642,7.5329,7.5454,27600.0
2009-01-30 12:30:00,12.05,12.06,12.0,12.03,90800.0,7.5517,7.558,7.5204,7.5392,90800.0
2009-01-30 12:40:00,12.03,12.09,12.02,12.08,52500.0,7.5392,7.5768,7.5329,7.5705,52500.0
2009-01-30 12:50:00,12.08,12.1,12.06,12.1,28900.0,7.5705,7.583,7.558,7.583,28900.0
2009-01-30 13:00:00,12.1,12.22,12.06,12.22,89600.0,7.583,7.6582,7.558,7.6582,89600.0
2009-01-30 13:10:00,12.22,12.22,12.13,12.16,46000.0,7.6582,7.6582,7.6018,7.6206,46000.0
2009-01-30 13:20:00,12.16,12.16,12.0,12.06,109600.0,7.6206,7.6206,7.5204,7.558,109600.0
2009-01-30 13:30:00,12.05,12.05,11.92,11.93,213600.0,7.5517,7.5517,7.4702,7.4765,213600.0
2009-01-30 13:40:00,11.93,12.0,11.9,11.98,124600.0,7.4765,7.5204,7.4577,7.5078,124600.0
2009-01-30 13:50:00,11.99,12.08,11.97,12.05,101300.0,7.5141,7.5705,7.5016,7.5517,101300.0
2009-01-30 14:00:00,12.04,12.11,12.03,12.03,107500.0,7.5454,7.5893,7.5392,7.5392,107500.0
2009-01-30 14:10:00,12.04,12.08,12.0,12.05,52500.0,7.5454,7.5705,7.5204,7.5517,52500.0
2009-01-30 14:20:00,12.05,12.11,11.98,12.07,160800.0,7.5517,7.5893,7.5078,7.5642,160800.0
2009-01-30 14:30:00,12.07,12.13,12.06,12.09,76800.0,7.5642,7.6018,7.558,7.5768,76800.0
2009-01-30 14:40:00,12.08,12.08,12.0,12.01,58200.0,7.5705,7.5705,7.5204,7.5266,58200.0
2009-01-30 14:50:00,12.01,12.02,11.94,12.0,68600.0,7.5266,7.5329,7.4828,7.5204,68600.0
2009-01-30 15:00:00,12.0,12.06,11.94,11.96,116700.0,7.5204,7.558,7.4828,7.4953,116700.0
2009-01-30 15:10:00,11.95,12.08,11.94,12.05,345600.0,7.489,7.5705,7.4828,7.5517,345600.0
2009-01-30 15:20:00,12.06,12.14,12.03,12.05,350500.0,7.558,7.6081,7.5392,7.5517,350500.0
2009-01-30 15:30:00,12.04,12.08,12.01,12.06,300300.0,7.5454,7.5705,7.5266,7.558,300300.0
2009-01-30 15:40:00,12.07,12.15,12.04,12.11,459300.0,7.5642,7.6144,7.5454,7.5893,459300.0
2009-01-30 15:50:00,12.11,12.16,12.07,12.15,667100.0,7.5893,7.6206,7.5642,7.6144,667100.0
2009-02-02 09:30:00,11.92,12.01,11.56,11.9,151600.0,7.4702,7.5266,7.2446,7.4577,151600.0
2009-02-02 09:40:00,11.9,12.02,11.83,11.98,195100.0,7.4577,7.5329,7.4138,7.5078,195100.0
2009-02-02 09:50:00,11.98,12.03,11.93,11.97,101600.0,7.5078,7.5392,7.4765,7.5016,101600.0
2009-02-02 10:00:00,11.98,12.09,11.95,12.05,205100.0,7.5078,7.5768,7.489,7.5517,205100.0
2009-02-02 10:10:00,12.04,12.12,11.99,12.08,170500.0,7.5454,7.5956,7.5141,7.5705,170500.0
2009-02-02 10:20:00,12.08,12.12,12.02,12.03,134100.0,7.5705,7.5956,7.5329,7.5392,134100.0
2009-02-02 10:30:00,12.03,12.1,11.99,12.02,167600.0,7.5392,7.583,7.5141,7.5329,167600.0
2009-02-02 10:40:00,12.02,12.04,11.99,12.04,131300.0,7.5329,7.5454,7.5141,7.5454,131300.0
2009-02-02 10:50:00,12.04,12.11,12.03,12.08,63200.0,7.5454,7.5893,7.5392,7.5705,63200.0
2009-02-02 11:00:00,12.08,12.08,11.98,12.02,164900.0,7.5705,7.5705,7.5078,7.5329,164900.0
2009-02-02 11:10:00,12.02,12.05,11.98,12.05,105300.0,7.5329,7.5517,7.5078,7.5517,105300.0
2009-02-02 11:20:00,12.05,12.05,11.94,11.96,58900.0,7.5517,7.5517,7.4828,7.4953,58900.0
2009-02-02 11:30:00,11.96,12.05,11.96,12.04,128900.0,7.4953,7.5517,7.4953,7.5454,128900.0
2009-02-02 11:40:00,12.05,12.08,12.01,12.05,76100.0,7.5517,7.5705,7.5266,7.5517,76100.0
2009-02-02 11:50:00,12.05,12.06,11.97,12.0,65400.0,7.5517,7.558,7.5016,7.5204,65400.0
2009-02-02 12:00:00,12.01,12.09,12.01,12.06,62900.0,7.5266,7.5768,7.5266,7.558,62900.0
2009-02-02 12:10:00,12.06,12.09,12.03,12.09,35600.0,7.558,7.5768,7.5392,7.5768,35600.0
2009-02-02 12:20:00,12.09,12.09,12.02,12.06,91000.0,7.5768,7.5768,7.5329,7.558,91000.0
2009-02-02 12:30:00,12.06,12.15,12.06,12.15,126200.0,7.558,7.6144,7.558,7.6144,126200.0
2009-02-02 12:40:00,12.15,12.2,12.11,12.11,120000.0,7.6144,7.6457,7.5893,7.5893,120000.0
2009-02-02 12:50:00,12.12,12.14,12.09,12.12,109600.0,7.5956,7.6081,7.5768,7.5956,109600.0
2009-02-02 13:00:00,12.13,12.15,12.06,12.06,63000.0,7.6018,7.6144,7.558,7.558,63000.0
2009-02-02 13:10:00,12.06,12.06,12.0,12.01,54800.0,7.558,7.558,7.5204,7.5266,54800.0
2009-02-02 13:20:00,12.02,12.03,11.97,12.0,71900.0,7.5329,7.5392,7.5016,7.5204,71900.0
2009-02-02 13:30:00,12.01,12.07,11.99,12.06,109700.0,7.5266,7.5642,7.5141,7.558,109700.0
2009-02-02 13:40:00,12.06,12.08,12.03,12.05,61500.0,7.558,7.5705,7.5392,7.5517,61500.0
2009-02-02 13:50:00,12.06,12.06,11.93,11.97,83400.0,7.558,7.558,7.4765,7.5016,83400.0
2009-02-02 14:00:00,11.96,12.0,11.95,11.98,90300.0,7.4953,7.5204,7.489,7.5078,90300.0
2009-02-02 14:10:00,11.98,12.02,11.96,12.01,42300.0,7.5078,7.5329,7.4953,7.5266,42300.0
2009-02-02 14:20:00,12.0,12.01,11.94,11.99,92000.0,7.5204,7.5266,7.4828,7.5141,92000.0
2009-02-02 14:30:00,11.99,12.0,11.92,11.95,87900.0,7.5141,7.5204,7.4702,7.489,87900.0
2009-02-02 14:40:00,11.94,12.01,11.94,11.99,106200.0,7.4828,7.5266,7.4828,7.5141,106200.0
2009-02-02 14:50:00,11.99,12.03,11.97,12.0,98600.0,7.5141,7.5392,7.5016,7.5204,98600.0
2009-02-02 15:00:00,12.0,12.09,11.96,12.08,106500.0,7.5204,7.5768,7.4953,7.5705,106500.0
2009-02-02 15:10:00,12.09,12.15,12.07,12.12,112700.0,7.5768,7.6144,7.5642,7.5956,112700.0
2009-02-02 15:20:00,12.12,12.14,12.08,12.11,120700.0,7.5956,7.6081,7.5705,7.5893,120700.0
2009-02-02 15:30:00,12.12,12.22,12.12,12.15,187500.0,7.5956,7.6582,7.5956,7.6144,187500.0
2009-02-02 15:40:00,12.15,12.25,12.14,12.17,206300.0,7.6144,7.677,7.6081,7.6269,206300.0
2009-02-02 15:50:00,12.17,12.2,12.15,12.18,325700.0,7.6269,7.6457,7.6144,7.6332,325700.0
2009-02-03 09:30:00,12.2,12.31,12.14,12.21,81200.0,7.6457,7.7146,7.6081,7.652,81200.0
2009-02-03 09:40:00,12.22,12.29,12.16,12.22,89800.0,7.6582,7.7021,7.6206,7.6582,89800.0
2009-02-03 09:50:00,12.21,12.36,12.2,12.31,105900.0,7.652,7.746,7.6457,7.7146,105900.0
2009-02-03 10:00:00,12.32,12.38,12.23,12.35,172400.0,7.7209,7.7585,7.6645,7.7397,172400.0
2009-02-03 10:10:00,12.35,12.37,12.23,12.24,194400.0,7.7397,7.7522,7.6645,7.6708,194400.0
2009-02-03 10:20:00,12.24,12.32,12.2,12.29,171000.0,7.6708,7.7209,7.6457,7.7021,171000.0
2009-02-03 10:30:00,12.29,12.33,12.25,12.27,113800.0,7.7021,7.7272,7.677,7.6896,113800.0
2009-02-03 10:40:00,12.28,12.37,12.28,12.33,190800.0,7.6958,7.7522,7.6958,7.7272,190800.0
2009-02-03 10:50:00,12.34,12.38,12.24,12.26,237200.0,7.7334,7.7585,7.6708,7.6833,237200.0
2009-02-03 11:00:00,12.26,12.36,12.22,12.27,188200.0,7.6833,7.746,7.6582,7.6896,188200.0
2009-02-03 11:10:00,12.27,12.32,12.27,12.31,67900.0,7.6896,7.7209,7.6896,7.7146,67900.0
2009-02-03 11:20:00,12.31,12.39,12.3,12.38,104000.0,7.7146,7.7648,7.7084,7.7585,104000.0
2009-02-03 11:30:00,12.38,12.4,12.33,12.35,103300.0,7.7585,7.771,7.7272,7.7397,103300.0
2009-02-03 11:40:00,12.35,12.42,12.34,12.42,87600.0,7.7397,7.7836,7.7334,7.7836,87600.0
2009-02-03 11:50:00,12.42,12.45,12.38,12.42,104900.0,7.7836,7.8024,7.7585,7.7836,104900.0
2009-02-03 12:00:00,12.42,12.46,12.41,12.45,82400.0,7.7836,7.8086,7.7773,7.8024,82400.0
2009-02-03 12:10:00,12.45,12.47,12.41,12.44,117600.0,7.8024,7.8149,7.7773,7.7961,117600.0
2009-02-03 12:20:00,12.44,12.45,12.4,12.44,64300.0,7.7961,7.8024,7.771,7.7961,64300.0
2009-02-03 12:30:00,12.44,12.48,12.44,12.48,62700.0,7.7961,7.8212,7.7961,7.8212,62700.0
2009-02-03 12:40:00,12.48,12.51,12.47,12.48,51500.0,7.8212,7.84,7.8149,7.8212,51500.0
2009-02-03 12:50:00,12.48,12.5,12.42,12.43,50900.0,7.8212,7.8337,7.7836,7.7898,50900.0
2009-02-03 13:00:00,12.42,12.44,12.37,12.39,137300.0,7.7836,7.7961,7.7522,7.7648,137300.0
2009-02-03 13:10:00,12.39,12.45,12.39,12.41,66900.0,7.7648,7.8024,7.7648,7.7773,66900.0
2009-02-03 13:20:00,12.41,12.41,12.35,12.37,53400.0,7.7773,7.7773,7.7397,7.7522,53400.0
2009-02-03 13:30:00,12.37,12.48,12.35,12.45,72100.0,7.7522,7.8212,7.7397,7.8024,72100.0
2009-02-03 13:40:00,12.45,12.47,12.37,12.39,69200.0,7.8024,7.8149,7.7522,7.7648,69200.0
2009-02-03 13:50:00,12.38,12.42,12.35,12.4,82700.0,7.7585,7.7836,7.7397,7.771,82700.0
2009-02-03 14:00:00,12.41,12.49,12.36,12.49,122200.0,7.7773,7.8274,7.746,7.8274,122200.0
2009-02-03 14:10:00,12.49,12.57,12.48,12.51,177600.0,7.8274,7.8776,7.8212,7.84,177600.0
2009-02-03 14:20:00,12.51,12.52,12.43,12.43,73100.0,7.84,7.8462,7.7898,7.7898,73100.0
2009-02-03 14:30:00,12.43,12.55,12.42,12.51,84500.0,7.7898,7.865,7.7836,7.84,84500.0
2009-02-03 14:40:00,12.51,12.58,12.51,12.51,88200.0,7.84,7.8838,7.84,7.84,88200.0
2009-02-03 14:50:00,12.52,12.55,12.46,12.51,69500.0,7.8462,7.865,7.8086,7.84,69500.0
2009-02-03 15:00:00,12.51,12.58,12.47,12.57,155400.0,7.84,7.8838,7.8149,7.8776,155400.0
2009-02-03 15:10:00,12.58,12.63,12.56,12.58,115500.0,7.8838,7.9152,7.8713,7.8838,115500.0
2009-02-03 15:20:00,12.59,12.64,12.53,12.58,111600.0,7.8901,7.9214,7.8525,7.8838,111600.0
2009-02-03 15:30:00,12.58,12.63,12.58,12.63,374200.0,7.8838,7.9152,7.8838,7.9152,374200.0
2009-02-03 15:40:00,12.63,12.63,12.53,12.54,564100.0,7.9152,7.9152,7.8525,7.8588,564100.0
2009-02-03 15:50:00,12.54,12.57,12.52,12.52,299700.0,7.8588,7.8776,7.8462,7.8462,299700.0
2009-02-04 09:30:00,12.62,12.69,12.49,12.66,151600.0,7.9089,7.9528,7.8274,7.934,151600.0
2009-02-04 09:40:00,12.65,12.68,12.58,12.59,233900.0,7.9277,7.9465,7.8838,7.8901,233900.0
2009-02-04 09:50:00,12.59,12.66,12.55,12.64,277500.0,7.8901,7.934,7.865,7.9214,277500.0
2009-02-04 10:00:00,12.64,12.77,12.64,12.71,256700.0,7.9214,8.0029,7.9214,7.9653,256700.0
2009-02-04 10:10:00,12.72,12.8,12.67,12.69,173900.0,7.9716,8.0217,7.9402,7.9528,173900.0
2009-02-04 10:20:00,12.69,12.77,12.69,12.75,117100.0,7.9528,8.0029,7.9528,7.9904,117100.0
2009-02-04 10:30:00,12.74,12.75,12.67,12.67,169500.0,7.9841,7.9904,7.9402,7.9402,169500.0
2009-02-04 10:40:00,12.67,12.74,12.65,12.69,90600.0,7.9402,7.9841,7.9277,7.9528,90600.0
2009-02-04 10:50:00,12.69,12.75,12.67,12.73,93500.0,7.9528,7.9904,7.9402,7.9778,93500.0
2009-02-04 11:00:00,12.74,12.76,12.72,12.74,100300.0,7.9841,7.9966,7.9716,7.9841,100300.0
2009-02-04 11:10:00,12.75,12.76,12.67,12.68,127800.0,7.9904,7.9966,7.9402,7.9465,127800.0
2009-02-04 11:20:00,12.68,12.69,12.65,12.66,117800.0,7.9465,7.9528,7.9277,7.934,117800.0
2009-02-04 11:30:00,12.66,12.69,12.64,12.69,67800.0,7.934,7.9528,7.9214,7.9528,67800.0
2009-02-04 11:40:00,12.69,12.69,12.61,12.64,75500.0,7.9528,7.9528,7.9026,7.9214,75500.0
2009-02-04 11:50:00,12.65,12.69,12.64,12.68,145100.0,7.9277,7.9528,7.9214,7.9465,145100.0
2009-02-04 12:00:00,12.69,12.73,12.65,12.68,194800.0,7.9528,7.9778,7.9277,7.9465,194800.0
2009-02-04 12:10:00,12.69,12.72,12.65,12.67,114900.0,7.9528,7.9716,7.9277,7.9402,114900.0
2009-02-04 12:20:00,12.67,12.68,12.62,12.65,216100.0,7.9402,7.9465,7.9089,7.9277,216100.0
2009-02-04 12:30:00,12.65,12.7,12.65,12.67,23900.0,7.9277,7.959,7.9277,7.9402,23900.0
2009-02-04 12:40:00,12.67,12.71,12.66,12.7,40400.0,7.9402,7.9653,7.934,7.959,40400.0
2009-02-04 12:50:00,12.7,12.72,12.59,12.6,88900.0,7.959,7.9716,7.8901,7.8964,88900.0
2009-02-04 13:00:00,12.6,12.65,12.56,12.62,168100.0,7.8964,7.9277,7.8713,7.9089,168100.0
2009-02-04 13:10:00,12.62,12.63,12.59,12.6,78100.0,7.9089,7.9152,7.8901,7.8964,78100.0
2009-02-04 13:20:00,12.59,12.7,12.59,12.69,150700.0,7.8901,7.959,7.8901,7.9528,150700.0
2009-02-04 13:30:00,12.69,12.7,12.58,12.59,68100.0,7.9528,7.959,7.8838,7.8901,68100.0
2009-02-04 13:40:00,12.59,12.61,12.53,12.55,193700.0,7.8901,7.9026,7.8525,7.865,193700.0
2009-02-04 13:50:00,12.55,12.65,12.5,12.65,156200.0,7.865,7.9277,7.8337,7.9277,156200.0
2009-02-04 14:00:00,12.64,12.64,12.51,12.51,79400.0,7.9214,7.9214,7.84,7.84,79400.0
2009-02-04 14:10:00,12.5,12.54,12.46,12.48,71300.0,7.8337,7.8588,7.8086,7.8212,71300.0
2009-02-04 14:20:00,12.49,12.5,12.39,12.46,106900.0,7.8274,7.8337,7.7648,7.8086,106900.0
2009-02-04 14:30:00,12.47,12.55,12.44,12.55,106000.0,7.8149,7.865,7.7961,7.865,106000.0
2009-02-04 14:40:00,12.54,12.57,12.5,12.55,79300.0,7.8588,7.8776,7.8337,7.865,79300.0
2009-02-04 14:50:00,12.54,12.64,12.49,12.62,178200.0,7.8588,7.9214,7.8274,7.9089,178200.0
2009-02-04 15:00:00,12.63,12.64,12.54,12.58,170400.0,7.9152,7.9214,7.8588,7.8838,170400.0
2009-02-04 15:10:00,12.58,12.6,12.52,12.58,99100.0,7.8838,7.8964,7.8462,7.8838,99100.0
2009-02-04 15:20:00,12.58,12.6,12.52,12.56,118700.0,7.8838,7.8964,7.8462,7.8713,118700.0
2009-02-04 15:30:00,12.56,12.6,12.53,12.58,185400.0,7.8713,7.8964,7.8525,7.8838,185400.0
2009-02-04 15:40:00,12.58,12.64,12.55,12.59,294000.0,7.8838,7.9214,7.865,7.8901,294000.0
2009-02-04 15:50:00,12.59,12.64,12.56,12.59,504500.0,7.8901,7.9214,7.8713,7.8901,504500.0
2009-02-05 09:30:00,12.52,12.65,12.47,12.61,80200.0,7.8462,7.9277,7.8149,7.9026,80200.0
2009-02-05 09:40:00,12.61,12.67,12.53,12.57,135700.0,7.9026,7.9402,7.8525,7.8776,135700.0
2009-02-05 09:50:00,12.57,12.64,12.49,12.63,185600.0,7.8776,7.9214,7.8274,7.9152,185600.0
2009-02-05 10:00:00,12.62,12.69,12.6,12.62,86200.0,7.9089,7.9528,7.8964,7.9089,86200.0
2009-02-05 10:10:00,12.62,12.7,12.62,12.67,149200.0,7.9089,7.959,7.9089,7.9402,149200.0
2009-02-05 10:20:00,12.67,12.72,12.6,12.6,121600.0,7.9402,7.9716,7.8964,7.8964,121600.0
2009-02-05 10:30:00,12.61,12.71,12.57,12.7,111900.0,7.9026,7.9653,7.8776,7.959,111900.0
2009-02-05 10:40:00,12.7,12.76,12.67,12.67,135700.0,7.959,7.9966,7.9402,7.9402,135700.0
2009-02-05 10:50:00,12.66,12.78,12.64,12.7,249500.0,7.934,8.0092,7.9214,7.959,249500.0
2009-02-05 11:00:00,12.71,12.77,12.69,12.73,217800.0,7.9653,8.0029,7.9528,7.9778,217800.0
2009-02-05 11:10:00,12.74,12.75,12.65,12.68,146800.0,7.9841,7.9904,7.9277,7.9465,146800.0
2009-02-05 11:20:00,12.69,12.76,12.67,12.7,73800.0,7.9528,7.9966,7.9402,7.959,73800.0
2009-02-05 11:30:00,12.7,12.77,12.68,12.68,165700.0,7.959,8.0029,7.9465,7.9465,165700.0
2009-02-05 11:40:00,12.68,12.7,12.67,12.7,93600.0,7.9465,7.959,7.9402,7.959,93600.0
2009-02-05 11:50:00,12.7,12.72,12.66,12.72,72300.0,7.959,7.9716,7.934,7.9716,72300.0
2009-02-05 12:00:00,12.72,12.81,12.71,12.76,160700.0,7.9716,8.028,7.9653,7.9966,160700.0
2009-02-05 12:10:00,12.76,12.78,12.67,12.67,79100.0,7.9966,8.0092,7.9402,7.9402,79100.0
2009-02-05 12:20:00,12.68,12.72,12.67,12.68,88100.0,7.9465,7.9716,7.9402,7.9465,88100.0
2009-02-05 12:30:00,12.68,12.73,12.67,12.71,60100.0,7.9465,7.9778,7.9402,7.9653,60100.0
2009-02-05 12:40:00,12.71,12.8,12.7,12.77,73100.0,7.9653,8.0217,7.959,8.0029,73100.0
2009-02-05 12:50:00,12.76,12.78,12.68,12.77,109200.0,7.9966,8.0092,7.9465,8.0029,109200.0
2009-02-05 13:00:00,12.77,12.81,12.72,12.8,97200.0,8.0029,8.028,7.9716,8.0217,97200.0
2009-02-05 13:10:00,12.79,12.8,12.68,12.7,123000.0,8.0154,8.0217,7.9465,7.959,123000.0
2009-02-05 13:20:00,12.7,12.7,12.6,12.66,65700.0,7.959,7.959,7.8964,7.934,65700.0
2009-02-05 13:30:00,12.67,12.75,12.66,12.73,144200.0,7.9402,7.9904,7.934,7.9778,144200.0
2009-02-05 13:40:00,12.73,12.8,12.71,12.76,80400.0,7.9778,8.0217,7.9653,7.9966,80400.0
2009-02-05 13:50:00,12.76,12.77,12.68,12.7,67500.0,7.9966,8.0029,7.9465,7.959,67500.0
2009-02-05 14:00:00,12.69,12.82,12.69,12.8,108600.0,7.9528,8.0342,7.9528,8.0217,108600.0
2009-02-05 14:10:00,12.8,12.8,12.75,12.79,48100.0,8.0217,8.0217,7.9904,8.0154,48100.0
2009-02-05 14:20:00,12.79,12.89,12.78,12.88,137900.0,8.0154,8.0781,8.0092,8.0719,137900.0
2009-02-05 14:30:00,12.89,12.9,12.79,12.85,151800.0,8.0781,8.0844,8.0154,8.0531,151800.0
2009-02-05 14:40:00,12.83,12.85,12.78,12.79,141500.0,8.0405,8.0531,8.0092,8.0154,141500.0
2009-02-05 14:50:00,12.79,12.79,12.64,12.69,165600.0,8.0154,8.0154,7.9214,7.9528,165600.0
2009-02-05 15:00:00,12.68,12.73,12.62,12.67,146800.0,7.9465,7.9778,7.9089,7.9402,146800.0
2009-02-05 15:10:00,12.67,12.71,12.64,12.64,311600.0,7.9402,7.9653,7.9214,7.9214,311600.0
2009-02-05 15:20:00,12.64,12.79,12.64,12.78,168500.0,7.9214,8.0154,7.9214,8.0092,168500.0
2009-02-05 15:30:00,12.79,12.81,12.67,12.69,149700.0,8.0154,8.028,7.9402,7.9528,149700.0
2009-02-05 15:40:00,12.69,12.72,12.63,12.65,287400.0,7.9528,7.9716,7.9152,7.9277,287400.0
2009-02-05 15:50:00,12.66,12.74,12.64,12.67,368200.0,7.934,7.9841,7.9214,7.9402,368200.0
2009-02-06 09:30:00,12.82,13.1,12.82,13.0,144100.0,8.0342,8.2097,8.0342,8.1471,144100.0
2009-02-06 09:40:00,13.01,13.03,12.83,12.89,124500.0,8.1533,8.1659,8.0405,8.0781,124500.0
2009-02-06 09:50:00,12.89,12.93,12.85,12.88,94300.0,8.0781,8.1032,8.0531,8.0719,94300.0
2009-02-06 10:00:00,12.89,12.92,12.79,12.81,110700.0,8.0781,8.0969,8.0154,8.028,110700.0
2009-02-06 10:10:00,12.82,12.87,12.73,12.73,160300.0,8.0342,8.0656,7.9778,7.9778,160300.0
2009-02-06 10:20:00,12.73,12.82,12.7,12.78,113600.0,7.9778,8.0342,7.959,8.0092,113600.0
2009-02-06 10:30:00,12.78,12.86,12.76,12.83,92400.0,8.0092,8.0593,7.9966,8.0405,92400.0
2009-02-06 10:40:00,12.83,12.85,12.78,12.81,66500.0,8.0405,8.0531,8.0092,8.028,66500.0
2009-02-06 10:50:00,12.81,12.87,12.79,12.8,63400.0,8.028,8.0656,8.0154,8.0217,63400.0
2009-02-06 11:00:00,12.81,12.87,12.81,12.82,210900.0,8.028,8.0656,8.028,8.0342,210900.0
2009-02-06 11:10:00,12.82,12.85,12.79,12.79,158300.0,8.0342,8.0531,8.0154,8.0154,158300.0
2009-02-06 11:20:00,12.79,12.79,12.7,12.76,92600.0,8.0154,8.0154,7.959,7.9966,92600.0
2009-02-06 11:30:00,12.75,12.78,12.72,12.74,94900.0,7.9904,8.0092,7.9716,7.9841,94900.0
2009-02-06 11:40:00,12.74,12.77,12.71,12.75,44500.0,7.9841,8.0029,7.9653,7.9904,44500.0
2009-02-06 11:50:00,12.75,12.75,12.69,12.71,94300.0,7.9904,7.9904,7.9528,7.9653,94300.0
2009-02-06 12:00:00,12.71,12.75,12.69,12.75,132700.0,7.9653,7.9904,7.9528,7.9904,132700.0
2009-02-06 12:10:00,12.74,12.76,12.66,12.67,72800.0,7.9841,7.9966,7.934,7.9402,72800.0
2009-02-06 12:20:00,12.66,12.74,12.65,12.66,75100.0,7.934,7.9841,7.9277,7.934,75100.0
2009-02-06 12:30:00,12.66,12.72,12.66,12.7,72900.0,7.934,7.9716,7.934,7.959,72900.0
2009-02-06 12:40:00,12.7,12.71,12.62,12.62,44700.0,7.959,7.9653,7.9089,7.9089,44700.0
2009-02-06 12:50:00,12.63,12.67,12.61,12.65,61000.0,7.9152,7.9402,7.9026,7.9277,61000.0
2009-02-06 13:00:00,12.65,12.71,12.64,12.69,81000.0,7.9277,7.9653,7.9214,7.9528,81000.0
2009-02-06 13:10:00,12.68,12.8,12.68,12.8,89400.0,7.9465,8.0217,7.9465,8.0217,89400.0
2009-02-06 13:20:00,12.8,12.81,12.74,12.78,169400.0,8.0217,8.028,7.9841,8.0092,169400.0
2009-02-06 13:30:00,12.77,12.82,12.77,12.81,92300.0,8.0029,8.0342,8.0029,8.028,92300.0
2009-02-06 13:40:00,12.81,12.84,12.79,12.81,116400.0,8.028,8.0468,8.0154,8.028,116400.0
2009-02-06 13:50:00,12.81,12.82,12.78,12.81,34800.0,8.028,8.0342,8.0092,8.028,34800.0
2009-02-06 14:00:00,12.8,12.81,12.74,12.76,79300.0,8.0217,8.028,7.9841,7.9966,79300.0
2009-02-06 14:10:00,12.75,12.81,12.73,12.78,247900.0,7.9904,8.028,7.9778,8.0092,247900.0
2009-02-06 14:20:00,12.78,12.85,12.77,12.85,90900.0,8.0092,8.0531,8.0029,8.0531,90900.0
2009-02-06 14:30:00,12.84,12.92,12.84,12.89,146200.0,8.0468,8.0969,8.0468,8.0781,146200.0
2009-02-06 14:40:00,12.9,12.95,12.88,12.91,145100.0,8.0844,8.1157,8.0719,8.0907,145100.0
2009-02-06 14:50:00,12.9,12.95,12.86,12.93,122800.0,8.0844,8.1157,8.0593,8.1032,122800.0
2009-02-06 15:00:00,12.93,12.95,12.89,12.93,158700.0,8.1032,8.1157,8.0781,8.1032,158700.0
2009-02-06 15:10:00,12.93,12.94,12.88,12.89,267200.0,8.1032,8.1095,8.0719,8.0781,267200.0
2009-02-06 15:20:00,12.9,12.93,12.88,12.92,268500.0,8.0844,8.1032,8.0719,8.0969,268500.0
2009-02-06 15:30:00,12.92,13.02,12.92,13.02,290000.0,8.0969,8.1596,8.0969,8.1596,290000.0
2009-02-06 15:40:00,13.02,13.15,13.02,13.11,611600.0,8.1596,8.2411,8.1596,8.216,611600.0
2009-02-06 15:50:00,13.11,13.12,13.02,13.09,803600.0,8.216,8.2223,8.1596,8.2035,803600.0
2009-02-09 09:30:00,13.1,13.19,12.99,13.11,96300.0,8.2097,8.2661,8.1408,8.216,96300.0
2009-02-09 09:40:00,13.12,13.17,13.08,13.17,148600.0,8.2223,8.2536,8.1972,8.2536,148600.0
2009-02-09 09:50:00,13.17,13.19,13.05,13.08,138900.0,8.2536,8.2661,8.1784,8.1972,138900.0
2009-02-09 10:00:00,13.08,13.08,12.91,12.96,200700.0,8.1972,8.1972,8.0907,8.122,200700.0
2009-02-09 10:10:00,12.96,13.0,12.92,12.93,90400.0,8.122,8.1471,8.0969,8.1032,90400.0
2009-02-09 10:20:00,12.94,13.0,12.93,12.97,29400.0,8.1095,8.1471,8.1032,8.1283,29400.0
2009-02-09 10:30:00,12.97,13.04,12.92,13.04,131100.0,8.1283,8.1721,8.0969,8.1721,131100.0
2009-02-09 10:40:00,13.05,13.11,13.03,13.11,57100.0,8.1784,8.216,8.1659,8.216,57100.0
2009-02-09 10:50:00,13.1,13.11,13.04,13.11,67800.0,8.2097,8.216,8.1721,8.216,67800.0
2009-02-09 11:00:00,13.12,13.12,13.0,13.05,93100.0,8.2223,8.2223,8.1471,8.1784,93100.0
2009-02-09 11:10:00,13.05,13.07,13.01,13.01,67400.0,8.1784,8.1909,8.1533,8.1533,67400.0
2009-02-09 11:20:00,13.01,13.05,12.99,12.99,73600.0,8.1533,8.1784,8.1408,8.1408,73600.0
2009-02-09 11:30:00,12.99,13.01,12.96,13.0,97500.0,8.1408,8.1533,8.122,8.1471,97500.0
2009-02-09 11:40:00,13.0,13.0,12.92,12.95,65000.0,8.1471,8.1471,8.0969,8.1157,65000.0
2009-02-09 11:50:00,12.95,12.98,12.94,12.97,19400.0,8.1157,8.1345,8.1095,8.1283,19400.0
2009-02-09 12:00:00,12.98,12.99,12.94,12.96,29800.0,8.1345,8.1408,8.1095,8.122,29800.0
2009-02-09 12:10:00,12.95,13.04,12.95,13.02,67500.0,8.1157,8.1721,8.1157,8.1596,67500.0
2009-02-09 12:20:00,13.03,13.1,13.02,13.09,64300.0,8.1659,8.2097,8.1596,8.2035,64300.0
2009-02-09 12:30:00,13.09,13.1,13.06,13.07,20800.0,8.2035,8.2097,8.1847,8.1909,20800.0
2009-02-09 12:40:00,13.07,13.08,13.04,13.07,48000.0,8.1909,8.1972,8.1721,8.1909,48000.0
2009-02-09 12:50:00,13.07,13.14,13.06,13.12,83800.0,8.1909,8.2348,8.1847,8.2223,83800.0
2009-02-09 13:00:00,13.13,13.15,13.11,13.15,51400.0,8.2285,8.2411,8.216,8.2411,51400.0
2009-02-09 13:10:00,13.15,13.17,13.11,13.11,80100.0,8.2411,8.2536,8.216,8.216,80100.0
2009-02-09 13:20:00,13.11,13.11,13.07,13.09,75700.0,8.216,8.216,8.1909,8.2035,75700.0
2009-02-09 13:30:00,13.09,13.09,13.0,13.08,137200.0,8.2035,8.2035,8.1471,8.1972,137200.0
2009-02-09 13:40:00,13.09,13.14,13.08,13.14,109000.0,8.2035,8.2348,8.1972,8.2348,109000.0
2009-02-09 13:50:00,13.14,13.17,13.13,13.16,69900.0,8.2348,8.2536,8.2285,8.2473,69900.0
2009-02-09 14:00:00,13.17,13.2,13.16,13.19,89300.0,8.2536,8.2724,8.2473,8.2661,89300.0
2009-02-09 14:10:00,13.19,13.19,13.08,13.12,102400.0,8.2661,8.2661,8.1972,8.2223,102400.0
2009-02-09 14:20:00,13.11,13.17,13.11,13.12,137700.0,8.216,8.2536,8.216,8.2223,137700.0
2009-02-09 14:30:00,13.13,13.15,13.1,13.15,110200.0,8.2285,8.2411,8.2097,8.2411,110200.0
2009-02-09 14:40:00,13.15,13.15,13.08,13.12,75600.0,8.2411,8.2411,8.1972,8.2223,75600.0
2009-02-09 14:50:00,13.13,13.18,13.12,13.18,90700.0,8.2285,8.2599,8.2223,8.2599,90700.0
2009-02-09 15:00:00,13.17,13.19,13.16,13.18,106800.0,8.2536,8.2661,8.2473,8.2599,106800.0
2009-02-09 15:10:00,13.18,13.24,13.16,13.22,121100.0,8.2599,8.2975,8.2473,8.2849,121100.0
2009-02-09 15:20:00,13.22,13.32,13.21,13.31,156000.0,8.2849,8.3476,8.2787,8.3413,156000.0
2009-02-09 15:30:00,13.32,13.35,13.26,13.26,166400.0,8.3476,8.3664,8.31,8.31,166400.0
2009-02-09 15:40:00,13.25,13.27,13.21,13.25,178900.0,8.3037,8.3163,8.2787,8.3037,178900.0
2009-02-09 15:50:00,13.24,13.26,13.22,13.24,347000.0,8.2975,8.31,8.2849,8.2975,347000.0
2009-02-10 09:30:00,13.01,13.14,12.85,12.89,120900.0,8.1533,8.2348,8.0531,8.0781,120900.0
2009-02-10 09:40:00,12.89,13.0,12.89,12.96,124200.0,8.0781,8.1471,8.0781,8.122,124200.0
2009-02-10 09:50:00,12.96,13.0,12.92,12.96,106100.0,8.122,8.1471,8.0969,8.122,106100.0
2009-02-10 10:00:00,12.96,13.03,12.93,12.99,102100.0,8.122,8.1659,8.1032,8.1408,102100.0
2009-02-10 10:10:00,12.99,13.04,12.95,12.95,116200.0,8.1408,8.1721,8.1157,8.1157,116200.0
2009-02-10 10:20:00,12.96,12.96,12.84,12.86,109700.0,8.122,8.122,8.0468,8.0593,109700.0
2009-02-10 10:30:00,12.86,12.93,12.84,12.86,72700.0,8.0593,8.1032,8.0468,8.0593,72700.0
2009-02-10 10:40:00,12.87,12.93,12.85,12.92,60900.0,8.0656,8.1032,8.0531,8.0969,60900.0
2009-02-10 10:50:00,12.92,12.97,12.92,12.96,62500.0,8.0969,8.1283,8.0969,8.122,62500.0
2009-02-10 11:00:00,12.96,13.09,12.7,12.78,283700.0,8.122,8.2035,7.959,8.0092,283700.0
2009-02-10 11:10:00,12.78,12.9,12.74,12.9,186800.0,8.0092,8.0844,7.9841,8.0844,186800.0
2009-02-10 11:20:00,12.9,12.96,12.76,12.9,323100.0,8.0844,8.122,7.9966,8.0844,323100.0
2009-02-10 11:30:00,12.89,12.9,12.58,12.65,375400.0,8.0781,8.0844,7.8838,7.9277,375400.0
2009-02-10 11:40:00,12.65,12.75,12.61,12.72,176700.0,7.9277,7.9904,7.9026,7.9716,176700.0
2009-02-10 11:50:00,12.72,12.82,12.67,12.71,158600.0,7.9716,8.0342,7.9402,7.9653,158600.0
2009-02-10 12:00:00,12.71,12.75,12.6,12.61,82700.0,7.9653,7.9904,7.8964,7.9026,82700.0
2009-02-10 12:10:00,12.61,12.7,12.61,12.64,88500.0,7.9026,7.959,7.9026,7.9214,88500.0
2009-02-10 12:20:00,12.63,12.68,12.58,12.62,112200.0,7.9152,7.9465,7.8838,7.9089,112200.0
2009-02-10 12:30:00,12.62,12.66,12.53,12.54,264800.0,7.9089,7.934,7.8525,7.8588,264800.0
2009-02-10 12:40:00,12.54,12.59,12.52,12.59,86700.0,7.8588,7.8901,7.8462,7.8901,86700.0
2009-02-10 12:50:00,12.58,12.62,12.53,12.54,46900.0,7.8838,7.9089,7.8525,7.8588,46900.0
2009-02-10 13:00:00,12.53,12.54,12.36,12.38,193000.0,7.8525,7.8588,7.746,7.7585,193000.0
2009-02-10 13:10:00,12.39,12.44,12.35,12.36,69400.0,7.7648,7.7961,7.7397,7.746,69400.0
2009-02-10 13:20:00,12.36,12.36,12.22,12.33,293900.0,7.746,7.746,7.6582,7.7272,293900.0
2009-02-10 13:30:00,12.33,12.41,12.32,12.4,119200.0,7.7272,7.7773,7.7209,7.771,119200.0
2009-02-10 13:40:00,12.4,12.41,12.37,12.38,57000.0,7.771,7.7773,7.7522,7.7585,57000.0
2009-02-10 13:50:00,12.38,12.38,12.33,12.35,65900.0,7.7585,7.7585,7.7272,7.7397,65900.0
2009-02-10 14:00:00,12.35,12.4,12.34,12.35,96200.0,7.7397,7.771,7.7334,7.7397,96200.0
2009-02-10 14:10:00,12.35,12.36,12.29,12.31,89300.0,7.7397,7.746,7.7021,7.7146,89300.0
2009-02-10 14:20:00,12.31,12.32,12.24,12.29,239200.0,7.7146,7.7209,7.6708,7.7021,239200.0
2009-02-10 14:30:00,12.29,12.35,12.25,12.34,209600.0,7.7021,7.7397,7.677,7.7334,209600.0
2009-02-10 14:40:00,12.34,12.42,12.34,12.39,152400.0,7.7334,7.7836,7.7334,7.7648,152400.0
2009-02-10 14:50:00,12.39,12.41,12.24,12.25,171400.0,7.7648,7.7773,7.6708,7.677,171400.0
2009-02-10 15:00:00,12.26,12.36,12.26,12.27,136400.0,7.6833,7.746,7.6833,7.6896,136400.0
2009-02-10 15:10:00,12.27,12.29,12.12,12.14,202200.0,7.6896,7.7021,7.5956,7.6081,202200.0
2009-02-10 15:20:00,12.14,12.29,12.13,12.24,371800.0,7.6081,7.7021,7.6018,7.6708,371800.0
2009-02-10 15:30:00,12.24,12.25,12.1,12.12,411600.0,7.6708,7.677,7.583,7.5956,411600.0
2009-02-10 15:40:00,12.11,12.31,12.07,12.27,948200.0,7.5893,7.7146,7.5642,7.6896,948200.0
2009-02-10 15:50:00,12.27,12.3,12.12,12.17,1145500.0,7.6896,7.7084,7.5956,7.6269,1145500.0
2009-02-11 09:30:00,12.5,12.59,12.35,12.56,168800.0,7.8337,7.8901,7.7397,7.8713,168800.0
2009-02-11 09:40:00,12.57,12.74,12.55,12.71,232700.0,7.8776,7.9841,7.865,7.9653,232700.0
2009-02-11 09:50:00,12.71,12.74,12.63,12.71,167800.0,7.9653,7.9841,7.9152,7.9653,167800.0
2009-02-11 10:00:00,12.7,12.72,12.54,12.55,233200.0,7.959,7.9716,7.8588,7.865,233200.0
2009-02-11 10:10:00,12.55,12.58,12.5,12.5,117800.0,7.865,7.8838,7.8337,7.8337,117800.0
2009-02-11 10:20:00,12.51,12.54,12.48,12.51,110800.0,7.84,7.8588,7.8212,7.84,110800.0
2009-02-11 10:30:00,12.51,12.56,12.46,12.54,243900.0,7.84,7.8713,7.8086,7.8588,243900.0
2009-02-11 10:40:00,12.53,12.59,12.52,12.56,121300.0,7.8525,7.8901,7.8462,7.8713,121300.0
2009-02-11 10:50:00,12.56,12.58,12.5,12.57,181500.0,7.8713,7.8838,7.8337,7.8776,181500.0
2009-02-11 11:00:00,12.56,12.61,12.5,12.55,175400.0,7.8713,7.9026,7.8337,7.865,175400.0
2009-02-11 11:10:00,12.55,12.61,12.54,12.59,275500.0,7.865,7.9026,7.8588,7.8901,275500.0
2009-02-11 11:20:00,12.6,12.61,12.54,12.58,142300.0,7.8964,7.9026,7.8588,7.8838,142300.0
2009-02-11 11:30:00,12.58,12.6,12.53,12.54,95500.0,7.8838,7.8964,7.8525,7.8588,95500.0
2009-02-11 11:40:00,12.54,12.55,12.5,12.51,99300.0,7.8588,7.865,7.8337,7.84,99300.0
2009-02-11 11:50:00,12.52,12.54,12.5,12.51,60200.0,7.8462,7.8588,7.8337,7.84,60200.0
2009-02-11 12:00:00,12.51,12.53,12.5,12.52,44100.0,7.84,7.8525,7.8337,7.8462,44100.0
2009-02-11 12:10:00,12.53,12.53,12.49,12.52,109600.0,7.8525,7.8525,7.8274,7.8462,109600.0
2009-02-11 12:20:00,12.51,12.54,12.51,12.54,38800.0,7.84,7.8588,7.84,7.8588,38800.0
2009-02-11 12:30:00,12.53,12.56,12.5,12.56,50800.0,7.8525,7.8713,7.8337,7.8713,50800.0
2009-02-11 12:40:00,12.57,12.59,12.54,12.54,51800.0,7.8776,7.8901,7.8588,7.8588,51800.0
2009-02-11 12:50:00,12.54,12.56,12.5,12.51,51600.0,7.8588,7.8713,7.8337,7.84,51600.0
2009-02-11 13:00:00,12.52,12.55,12.49,12.5,123700.0,7.8462,7.865,7.8274,7.8337,123700.0
2009-02-11 13:10:00,12.5,12.56,12.5,12.55,50500.0,7.8337,7.8713,7.8337,7.865,50500.0
2009-02-11 13:20:00,12.56,12.57,12.52,12.56,44100.0,7.8713,7.8776,7.8462,7.8713,44100.0
2009-02-11 13:30:00,12.56,12.56,12.5,12.5,76200.0,7.8713,7.8713,7.8337,7.8337,76200.0
2009-02-11 13:40:00,12.5,12.51,12.41,12.42,94000.0,7.8337,7.84,7.7773,7.7836,94000.0
2009-02-11 13:50:00,12.43,12.5,12.42,12.47,80500.0,7.7898,7.8337,7.7836,7.8149,80500.0
2009-02-11 14:00:00,12.47,12.52,12.47,12.52,60200.0,7.8149,7.8462,7.8149,7.8462,60200.0
2009-02-11 14:10:00,12.52,12.53,12.41,12.44,58200.0,7.8462,7.8525,7.7773,7.7961,58200.0
2009-02-11 14:20:00,12.44,12.54,12.38,12.52,102100.0,7.7961,7.8588,7.7585,7.8462,102100.0
2009-02-11 14:30:00,12.52,12.62,12.51,12.59,84000.0,7.8462,7.9089,7.84,7.8901,84000.0
2009-02-11 14:40:00,12.59,12.62,12.56,12.57,61700.0,7.8901,7.9089,7.8713,7.8776,61700.0
2009-02-11 14:50:00,12.58,12.75,12.56,12.71,188700.0,7.8838,7.9904,7.8713,7.9653,188700.0
2009-02-11 15:00:00,12.71,12.74,12.67,12.73,128700.0,7.9653,7.9841,7.9402,7.9778,128700.0
2009-02-11 15:10:00,12.72,12.82,12.72,12.76,120600.0,7.9716,8.0342,7.9716,7.9966,120600.0
2009-02-11 15:20:00,12.76,12.76,12.68,12.72,83900.0,7.9966,7.9966,7.9465,7.9716,83900.0
2009-02-11 15:30:00,12.72,12.76,12.63,12.66,135000.0,7.9716,7.9966,7.9152,7.934,135000.0
2009-02-11 15:40:00,12.66,12.72,12.65,12.68,273500.0,7.934,7.9716,7.9277,7.9465,273500.0
2009-02-11 15:50:00,12.68,12.8,12.67,12.79,604700.0,7.9465,8.0217,7.9402,8.0154,604700.0
2009-02-12 09:30:00,12.56,12.86,11.62,12.85,209700.0,7.8713,8.0593,7.2822,8.0531,209700.0
2009-02-12 09:40:00,12.84,12.9,12.76,12.82,245500.0,8.0468,8.0844,7.9966,8.0342,245500.0
2009-02-12 09:50:00,12.82,12.88,12.67,12.85,216500.0,8.0342,8.0719,7.9402,8.0531,216500.0
2009-02-12 10:00:00,12.84,12.93,12.77,12.93,181900.0,8.0468,8.1032,8.0029,8.1032,181900.0
2009-02-12 10:10:00,12.92,13.0,12.86,12.9,143600.0,8.0969,8.1471,8.0593,8.0844,143600.0
2009-02-12 10:20:00,12.9,13.0,12.86,12.98,145100.0,8.0844,8.1471,8.0593,8.1345,145100.0
2009-02-12 10:30:00,12.98,12.98,12.85,12.88,154200.0,8.1345,8.1345,8.0531,8.0719,154200.0
2009-02-12 10:40:00,12.88,13.05,12.86,13.03,165100.0,8.0719,8.1784,8.0593,8.1659,165100.0
2009-02-12 10:50:00,13.03,13.08,12.95,12.97,253600.0,8.1659,8.1972,8.1157,8.1283,253600.0
2009-02-12 11:00:00,12.98,12.99,12.87,12.88,164300.0,8.1345,8.1408,8.0656,8.0719,164300.0
2009-02-12 11:10:00,12.88,12.89,12.74,12.78,268000.0,8.0719,8.0781,7.9841,8.0092,268000.0
2009-02-12 11:20:00,12.78,12.85,12.76,12.83,145400.0,8.0092,8.0531,7.9966,8.0405,145400.0
2009-02-12 11:30:00,12.83,12.92,12.83,12.87,125100.0,8.0405,8.0969,8.0405,8.0656,125100.0
2009-02-12 11:40:00,12.87,12.96,12.87,12.9,107600.0,8.0656,8.122,8.0656,8.0844,107600.0
2009-02-12 11:50:00,12.89,12.9,12.81,12.81,83200.0,8.0781,8.0844,8.028,8.028,83200.0
2009-02-12 12:00:00,12.81,12.86,12.78,12.84,101700.0,8.028,8.0593,8.0092,8.0468,101700.0
2009-02-12 12:10:00,12.84,12.85,12.81,12.83,45700.0,8.0468,8.0531,8.028,8.0405,45700.0
2009-02-12 12:20:00,12.84,12.92,12.83,12.9,57600.0,8.0468,8.0969,8.0405,8.0844,57600.0
2009-02-12 12:30:00,12.9,12.91,12.84,12.85,30400.0,8.0844,8.0907,8.0468,8.0531,30400.0
2009-02-12 12:40:00,12.85,12.85,12.8,12.82,48800.0,8.0531,8.0531,8.0217,8.0342,48800.0
2009-02-12 12:50:00,12.82,12.86,12.8,12.8,37800.0,8.0342,8.0593,8.0217,8.0217,37800.0
2009-02-12 13:00:00,12.81,12.81,12.76,12.81,145900.0,8.028,8.028,7.9966,8.028,145900.0
2009-02-12 13:10:00,12.81,12.86,12.77,12.78,191300.0,8.028,8.0593,8.0029,8.0092,191300.0
2009-02-12 13:20:00,12.77,12.81,12.74,12.78,90300.0,8.0029,8.028,7.9841,8.0092,90300.0
2009-02-12 13:30:00,12.78,12.81,12.69,12.7,70900.0,8.0092,8.028,7.9528,7.959,70900.0
2009-02-12 13:40:00,12.7,12.77,12.7,12.74,75700.0,7.959,8.0029,7.959,7.9841,75700.0
2009-02-12 13:50:00,12.74,12.82,12.74,12.82,113000.0,7.9841,8.0342,7.9841,8.0342,113000.0
2009-02-12 14:00:00,12.81,12.82,12.69,12.74,79400.0,8.028,8.0342,7.9528,7.9841,79400.0
2009-02-12 14:10:00,12.75,12.83,12.73,12.78,73900.0,7.9904,8.0405,7.9778,8.0092,73900.0
2009-02-12 14:20:00,12.78,12.8,12.72,12.75,84600.0,8.0092,8.0217,7.9716,7.9904,84600.0
2009-02-12 14:30:00,12.74,12.77,12.65,12.69,92500.0,7.9841,8.0029,7.9277,7.9528,92500.0
2009-02-12 14:40:00,12.68,12.71,12.62,12.68,102800.0,7.9465,7.9653,7.9089,7.9465,102800.0
2009-02-12 14:50:00,12.67,12.69,12.6,12.66,112700.0,7.9402,7.9528,7.8964,7.934,112700.0
2009-02-12 15:00:00,12.66,12.69,12.59,12.68,200900.0,7.934,7.9528,7.8901,7.9465,200900.0
2009-02-12 15:10:00,12.69,12.77,12.69,12.74,288400.0,7.9528,8.0029,7.9528,7.9841,288400.0
2009-02-12 15:20:00,12.74,12.93,12.69,12.93,357700.0,7.9841,8.1032,7.9528,8.1032,357700.0
2009-02-12 15:30:00,12.92,12.98,12.85,12.9,310600.0,8.0969,8.1345,8.0531,8.0844,310600.0
2009-02-12 15:40:00,12.9,13.06,12.83,12.98,591400.0,8.0844,8.1847,8.0405,8.1345,591400.0
2009-02-12 15:50:00,12.99,13.22,12.97,13.15,1031900.0,8.1408,8.2849,8.1283,8.2411,1031900.0
2009-02-13 09:30:00,13.05,13.26,12.87,12.89,146200.0,8.1784,8.31,8.0656,8.0781,146200.0
2009-02-13 09:40:00,12.89,12.98,12.89,12.98,85600.0,8.0781,8.1345,8.0781,8.1345,85600.0
2009-02-13 09:50:00,12.98,13.02,12.9,13.0,186300.0,8.1345,8.1596,8.0844,8.1471,186300.0
2009-02-13 10:00:00,13.01,13.05,12.97,13.0,93400.0,8.1533,8.1784,8.1283,8.1471,93400.0
2009-02-13 10:10:00,13.0,13.05,12.96,13.01,128100.0,8.1471,8.1784,8.122,8.1533,128100.0
2009-02-13 10:20:00,13.02,13.1,13.0,13.04,131800.0,8.1596,8.2097,8.1471,8.1721,131800.0
2009-02-13 10:30:00,13.04,13.1,13.03,13.05,107200.0,8.1721,8.2097,8.1659,8.1784,107200.0
2009-02-13 10:40:00,13.05,13.07,12.98,13.02,79600.0,8.1784,8.1909,8.1345,8.1596,79600.0
2009-02-13 10:50:00,13.01,13.09,13.01,13.06,81800.0,8.1533,8.2035,8.1533,8.1847,81800.0
2009-02-13 11:00:00,13.06,13.07,13.0,13.03,70000.0,8.1847,8.1909,8.1471,8.1659,70000.0
2009-02-13 11:10:00,13.03,13.06,12.96,12.98,54900.0,8.1659,8.1847,8.122,8.1345,54900.0
2009-02-13 11:20:00,12.98,12.99,12.9,12.92,93300.0,8.1345,8.1408,8.0844,8.0969,93300.0
2009-02-13 11:30:00,12.92,13.01,12.9,13.0,75700.0,8.0969,8.1533,8.0844,8.1471,75700.0
2009-02-13 11:40:00,13.0,13.01,12.9,12.92,102100.0,8.1471,8.1533,8.0844,8.0969,102100.0
2009-02-13 11:50:00,12.93,12.98,12.9,12.9,75300.0,8.1032,8.1345,8.0844,8.0844,75300.0
2009-02-13 12:00:00,12.9,12.96,12.87,12.89,76400.0,8.0844,8.122,8.0656,8.0781,76400.0
2009-02-13 12:10:00,12.89,12.92,12.84,12.89,65300.0,8.0781,8.0969,8.0468,8.0781,65300.0
2009-02-13 12:20:00,12.89,12.97,12.85,12.97,74400.0,8.0781,8.1283,8.0531,8.1283,74400.0
2009-02-13 12:30:00,12.97,13.01,12.9,12.97,106700.0,8.1283,8.1533,8.0844,8.1283,106700.0
2009-02-13 12:40:00,12.97,13.01,12.95,12.98,76000.0,8.1283,8.1533,8.1157,8.1345,76000.0
2009-02-13 12:50:00,12.98,12.98,12.85,12.88,103800.0,8.1345,8.1345,8.0531,8.0719,103800.0
2009-02-13 13:00:00,12.88,12.94,12.85,12.9,69400.0,8.0719,8.1095,8.0531,8.0844,69400.0
2009-02-13 13:10:00,12.91,12.97,12.85,12.95,64600.0,8.0907,8.1283,8.0531,8.1157,64600.0
2009-02-13 13:20:00,12.96,13.06,12.95,13.05,100900.0,8.122,8.1847,8.1157,8.1784,100900.0
2009-02-13 13:30:00,13.05,13.07,12.94,12.98,82500.0,8.1784,8.1909,8.1095,8.1345,82500.0
2009-02-13 13:40:00,12.97,13.14,12.95,13.13,124500.0,8.1283,8.2348,8.1157,8.2285,124500.0
2009-02-13 13:50:00,13.13,13.18,13.02,13.05,208400.0,8.2285,8.2599,8.1596,8.1784,208400.0
2009-02-13 14:00:00,13.05,13.1,12.96,12.97,165900.0,8.1784,8.2097,8.122,8.1283,165900.0
2009-02-13 14:10:00,12.98,13.07,12.96,13.0,170800.0,8.1345,8.1909,8.122,8.1471,170800.0
2009-02-13 14:20:00,13.01,13.05,12.95,12.99,117100.0,8.1533,8.1784,8.1157,8.1408,117100.0
2009-02-13 14:30:00,12.99,12.99,12.93,12.96,79300.0,8.1408,8.1408,8.1032,8.122,79300.0
2009-02-13 14:40:00,12.96,13.01,12.89,12.89,102500.0,8.122,8.1533,8.0781,8.0781,102500.0
2009-02-13 14:50:00,12.89,13.0,12.87,12.92,126000.0,8.0781,8.1471,8.0656,8.0969,126000.0
2009-02-13 15:00:00,12.93,13.03,12.88,12.92,144900.0,8.1032,8.1659,8.0719,8.0969,144900.0
2009-02-13 15:10:00,12.93,12.93,12.8,12.85,138200.0,8.1032,8.1032,8.0217,8.0531,138200.0
2009-02-13 15:20:00,12.85,12.97,12.84,12.94,129600.0,8.0531,8.1283,8.0468,8.1095,129600.0
2009-02-13 15:30:00,12.95,13.04,12.93,12.95,219400.0,8.1157,8.1721,8.1032,8.1157,219400.0
2009-02-13 15:40:00,12.94,12.97,12.87,12.92,237900.0,8.1095,8.1283,8.0656,8.0969,237900.0
2009-02-13 15:50:00,12.91,12.94,12.77,12.78,568400.0,8.0907,8.1095,8.0029,8.0092,568400.0
2009-02-17 09:30:00,12.0,12.54,11.92,12.26,183300.0,7.5204,7.8588,7.4702,7.6833,183300.0
2009-02-17 09:40:00,12.26,12.39,12.25,12.32,135800.0,7.6833,7.7648,7.677,7.7209,135800.0
2009-02-17 09:50:00,12.31,12.5,12.23,12.43,195700.0,7.7146,7.8337,7.6645,7.7898,195700.0
2009-02-17 10:00:00,12.42,12.51,12.39,12.5,146300.0,7.7836,7.84,7.7648,7.8337,146300.0
2009-02-17 10:10:00,12.49,12.52,12.4,12.42,154100.0,7.8274,7.8462,7.771,7.7836,154100.0
2009-02-17 10:20:00,12.43,12.48,12.39,12.46,159900.0,7.7898,7.8212,7.7648,7.8086,159900.0
2009-02-17 10:30:00,12.46,12.52,12.36,12.39,158000.0,7.8086,7.8462,7.746,7.7648,158000.0
2009-02-17 10:40:00,12.39,12.44,12.31,12.32,164500.0,7.7648,7.7961,7.7146,7.7209,164500.0
2009-02-17 10:50:00,12.32,12.4,12.32,12.35,121100.0,7.7209,7.771,7.7209,7.7397,121100.0
2009-02-17 11:00:00,12.35,12.36,12.3,12.32,84700.0,7.7397,7.746,7.7084,7.7209,84700.0
2009-02-17 11:10:00,12.32,12.38,12.31,12.34,70800.0,7.7209,7.7585,7.7146,7.7334,70800.0
2009-02-17 11:20:00,12.34,12.38,12.31,12.33,60100.0,7.7334,7.7585,7.7146,7.7272,60100.0
2009-02-17 11:30:00,12.33,12.33,12.27,12.3,75300.0,7.7272,7.7272,7.6896,7.7084,75300.0
2009-02-17 11:40:00,12.3,12.34,12.27,12.3,63600.0,7.7084,7.7334,7.6896,7.7084,63600.0
2009-02-17 11:50:00,12.29,12.33,12.25,12.29,82100.0,7.7021,7.7272,7.677,7.7021,82100.0
2009-02-17 12:00:00,12.28,12.35,12.28,12.3,77400.0,7.6958,7.7397,7.6958,7.7084,77400.0
2009-02-17 12:10:00,12.3,12.31,12.27,12.3,69500.0,7.7084,7.7146,7.6896,7.7084,69500.0
2009-02-17 12:20:00,12.3,12.32,12.24,12.31,78200.0,7.7084,7.7209,7.6708,7.7146,78200.0
2009-02-17 12:30:00,12.32,12.35,12.3,12.34,86800.0,7.7209,7.7397,7.7084,7.7334,86800.0
2009-02-17 12:40:00,12.35,12.38,12.33,12.33,74600.0,7.7397,7.7585,7.7272,7.7272,74600.0
2009-02-17 12:50:00,12.34,12.37,12.32,12.36,36000.0,7.7334,7.7522,7.7209,7.746,36000.0
2009-02-17 13:00:00,12.36,12.37,12.27,12.29,64800.0,7.746,7.7522,7.6896,7.7021,64800.0
2009-02-17 13:10:00,12.29,12.31,12.26,12.27,95900.0,7.7021,7.7146,7.6833,7.6896,95900.0
2009-02-17 13:20:00,12.27,12.3,12.24,12.28,85300.0,7.6896,7.7084,7.6708,7.6958,85300.0
2009-02-17 13:30:00,12.27,12.35,12.27,12.35,109700.0,7.6896,7.7397,7.6896,7.7397,109700.0
2009-02-17 13:40:00,12.35,12.45,12.35,12.41,111300.0,7.7397,7.8024,7.7397,7.7773,111300.0
2009-02-17 13:50:00,12.42,12.43,12.34,12.38,80200.0,7.7836,7.7898,7.7334,7.7585,80200.0
2009-02-17 14:00:00,12.37,12.42,12.3,12.38,75100.0,7.7522,7.7836,7.7084,7.7585,75100.0
2009-02-17 14:10:00,12.37,12.41,12.33,12.35,83900.0,7.7522,7.7773,7.7272,7.7397,83900.0
2009-02-17 14:20:00,12.34,12.4,12.32,12.34,77900.0,7.7334,7.771,7.7209,7.7334,77900.0
2009-02-17 14:30:00,12.34,12.44,12.33,12.38,102700.0,7.7334,7.7961,7.7272,7.7585,102700.0
2009-02-17 14:40:00,12.39,12.39,12.29,12.31,89500.0,7.7648,7.7648,7.7021,7.7146,89500.0
2009-02-17 14:50:00,12.3,12.35,12.25,12.29,106700.0,7.7084,7.7397,7.677,7.7021,106700.0
2009-02-17 15:00:00,12.29,12.35,12.24,12.33,135900.0,7.7021,7.7397,7.6708,7.7272,135900.0
2009-02-17 15:10:00,12.33,12.37,12.25,12.25,138100.0,7.7272,7.7522,7.677,7.677,138100.0
2009-02-17 15:20:00,12.24,12.3,12.2,12.22,281900.0,7.6708,7.7084,7.6457,7.6582,281900.0
2009-02-17 15:30:00,12.23,12.42,12.23,12.33,517700.0,7.6645,7.7836,7.6645,7.7272,517700.0
2009-02-17 15:40:00,12.33,12.35,12.15,12.18,567100.0,7.7272,7.7397,7.6144,7.6332,567100.0
2009-02-17 15:50:00,12.17,12.19,12.1,12.11,988600.0,7.6269,7.6394,7.583,7.5893,988600.0
2009-02-18 09:30:00,12.17,12.45,12.17,12.43,140500.0,7.6269,7.8024,7.6269,7.7898,140500.0
2009-02-18 09:40:00,12.43,12.53,12.37,12.44,216000.0,7.7898,7.8525,7.7522,7.7961,216000.0
2009-02-18 09:50:00,12.44,12.46,12.27,12.3,144500.0,7.7961,7.8086,7.6896,7.7084,144500.0
2009-02-18 10:00:00,12.31,12.36,12.21,12.24,171400.0,7.7146,7.746,7.652,7.6708,171400.0
2009-02-18 10:10:00,12.23,12.23,12.1,12.13,468700.0,7.6645,7.6645,7.583,7.6018,468700.0
2009-02-18 10:20:00,12.13,12.21,12.08,12.08,257700.0,7.6018,7.652,7.5705,7.5705,257700.0
2009-02-18 10:30:00,12.09,12.23,12.08,12.11,128100.0,7.5768,7.6645,7.5705,7.5893,128100.0
2009-02-18 10:40:00,12.11,12.24,12.11,12.12,142400.0,7.5893,7.6708,7.5893,7.5956,142400.0
2009-02-18 10:50:00,12.13,12.14,12.05,12.07,250000.0,7.6018,7.6081,7.5517,7.5642,250000.0
2009-02-18 11:00:00,12.07,12.1,12.01,12.1,114900.0,7.5642,7.583,7.5266,7.583,114900.0
2009-02-18 11:10:00,12.09,12.23,12.08,12.16,194700.0,7.5768,7.6645,7.5705,7.6206,194700.0
2009-02-18 11:20:00,12.15,12.28,12.15,12.18,277800.0,7.6144,7.6958,7.6144,7.6332,277800.0
2009-02-18 11:30:00,12.18,12.21,12.13,12.21,114900.0,7.6332,7.652,7.6018,7.652,114900.0
2009-02-18 11:40:00,12.2,12.3,12.17,12.22,149800.0,7.6457,7.7084,7.6269,7.6582,149800.0
2009-02-18 11:50:00,12.21,12.28,12.19,12.24,94600.0,7.652,7.6958,7.6394,7.6708,94600.0
2009-02-18 12:00:00,12.23,12.29,12.21,12.28,197900.0,7.6645,7.7021,7.652,7.6958,197900.0
2009-02-18 12:10:00,12.28,12.31,12.17,12.17,81800.0,7.6958,7.7146,7.6269,7.6269,81800.0
2009-02-18 12:20:00,12.17,12.19,12.08,12.13,118300.0,7.6269,7.6394,7.5705,7.6018,118300.0
2009-02-18 12:30:00,12.14,12.17,12.07,12.08,90300.0,7.6081,7.6269,7.5642,7.5705,90300.0
2009-02-18 12:40:00,12.07,12.11,12.03,12.04,122900.0,7.5642,7.5893,7.5392,7.5454,122900.0
2009-02-18 12:50:00,12.04,12.14,12.03,12.13,163900.0,7.5454,7.6081,7.5392,7.6018,163900.0
2009-02-18 13:00:00,12.12,12.18,12.04,12.08,128300.0,7.5956,7.6332,7.5454,7.5705,128300.0
2009-02-18 13:10:00,12.08,12.13,12.04,12.04,62500.0,7.5705,7.6018,7.5454,7.5454,62500.0
2009-02-18 13:20:00,12.04,12.1,12.03,12.07,62800.0,7.5454,7.583,7.5392,7.5642,62800.0
2009-02-18 13:30:00,12.07,12.07,11.99,11.99,57600.0,7.5642,7.5642,7.5141,7.5141,57600.0
2009-02-18 13:40:00,12.0,12.05,11.98,12.0,146200.0,7.5204,7.5517,7.5078,7.5204,146200.0
2009-02-18 13:50:00,12.0,12.07,11.98,12.03,98000.0,7.5204,7.5642,7.5078,7.5392,98000.0
2009-02-18 14:00:00,12.04,12.11,11.98,12.1,94200.0,7.5454,7.5893,7.5078,7.583,94200.0
2009-02-18 14:10:00,12.1,12.1,11.95,12.0,139600.0,7.583,7.583,7.489,7.5204,139600.0
2009-02-18 14:20:00,11.99,12.09,11.99,12.06,93800.0,7.5141,7.5768,7.5141,7.558,93800.0
2009-02-18 14:30:00,12.06,12.09,11.99,12.02,64200.0,7.558,7.5768,7.5141,7.5329,64200.0
2009-02-18 14:40:00,12.01,12.05,11.98,12.02,72100.0,7.5266,7.5517,7.5078,7.5329,72100.0
2009-02-18 14:50:00,12.02,12.12,11.97,12.11,101700.0,7.5329,7.5956,7.5016,7.5893,101700.0
2009-02-18 15:00:00,12.11,12.15,12.02,12.03,148600.0,7.5893,7.6144,7.5329,7.5392,148600.0
2009-02-18 15:10:00,12.03,12.14,12.03,12.09,164200.0,7.5392,7.6081,7.5392,7.5768,164200.0
2009-02-18 15:20:00,12.1,12.14,12.02,12.05,161400.0,7.583,7.6081,7.5329,7.5517,161400.0
2009-02-18 15:30:00,12.04,12.09,12.01,12.05,149200.0,7.5454,7.5768,7.5266,7.5517,149200.0
2009-02-18 15:40:00,12.05,12.14,12.03,12.06,190800.0,7.5517,7.6081,7.5392,7.558,190800.0
2009-02-18 15:50:00,12.07,12.15,12.07,12.09,379800.0,7.5642,7.6144,7.5642,7.5768,379800.0
2009-02-19 09:30:00,12.3,12.41,12.25,12.34,155400.0,7.7084,7.7773,7.677,7.7334,155400.0
2009-02-19 09:40:00,12.35,12.37,12.29,12.3,168900.0,7.7397,7.7522,7.7021,7.7084,168900.0
2009-02-19 09:50:00,12.3,12.4,12.3,12.39,125300.0,7.7084,7.771,7.7084,7.7648,125300.0
2009-02-19 10:00:00,12.39,12.39,12.26,12.36,182900.0,7.7648,7.7648,7.6833,7.746,182900.0
2009-02-19 10:10:00,12.36,12.4,12.28,12.28,179800.0,7.746,7.771,7.6958,7.6958,179800.0
2009-02-19 10:20:00,12.29,12.32,12.25,12.27,80700.0,7.7021,7.7209,7.677,7.6896,80700.0
2009-02-19 10:30:00,12.27,12.28,12.2,12.26,107000.0,7.6896,7.6958,7.6457,7.6833,107000.0
2009-02-19 10:40:00,12.26,12.29,12.24,12.27,59900.0,7.6833,7.7021,7.6708,7.6896,59900.0
2009-02-19 10:50:00,12.27,12.29,12.22,12.27,79000.0,7.6896,7.7021,7.6582,7.6896,79000.0
2009-02-19 11:00:00,12.27,12.37,12.25,12.34,131400.0,7.6896,7.7522,7.677,7.7334,131400.0
2009-02-19 11:10:00,12.34,12.35,12.31,12.31,54300.0,7.7334,7.7397,7.7146,7.7146,54300.0
2009-02-19 11:20:00,12.31,12.31,12.23,12.23,122400.0,7.7146,7.7146,7.6645,7.6645,122400.0
2009-02-19 11:30:00,12.23,12.23,12.16,12.2,185800.0,7.6645,7.6645,7.6206,7.6457,185800.0
2009-02-19 11:40:00,12.2,12.2,12.12,12.15,103900.0,7.6457,7.6457,7.5956,7.6144,103900.0
2009-02-19 11:50:00,12.14,12.19,12.07,12.1,103900.0,7.6081,7.6394,7.5642,7.583,103900.0
2009-02-19 12:00:00,12.09,12.1,11.96,12.0,337500.0,7.5768,7.583,7.4953,7.5204,337500.0
2009-02-19 12:10:00,12.0,12.01,11.89,11.98,169700.0,7.5204,7.5266,7.4514,7.5078,169700.0
2009-02-19 12:20:00,11.98,12.0,11.93,11.94,131900.0,7.5078,7.5204,7.4765,7.4828,131900.0
2009-02-19 12:30:00,11.94,12.0,11.93,11.99,138100.0,7.4828,7.5204,7.4765,7.5141,138100.0
2009-02-19 12:40:00,12.0,12.0,11.93,11.94,121500.0,7.5204,7.5204,7.4765,7.4828,121500.0
2009-02-19 12:50:00,11.94,11.95,11.92,11.93,101700.0,7.4828,7.489,7.4702,7.4765,101700.0
2009-02-19 13:00:00,11.94,11.99,11.88,11.99,186100.0,7.4828,7.5141,7.4452,7.5141,186100.0
2009-02-19 13:10:00,11.99,12.03,11.99,12.0,186000.0,7.5141,7.5392,7.5141,7.5204,186000.0
2009-02-19 13:20:00,12.0,12.02,11.98,11.99,110100.0,7.5204,7.5329,7.5078,7.5141,110100.0
2009-02-19 13:30:00,12.0,12.0,11.93,11.97,74800.0,7.5204,7.5204,7.4765,7.5016,74800.0
2009-02-19 13:40:00,11.97,11.98,11.93,11.98,66000.0,7.5016,7.5078,7.4765,7.5078,66000.0
2009-02-19 13:50:00,11.98,11.99,11.91,11.92,71400.0,7.5078,7.5141,7.464,7.4702,71400.0
2009-02-19 14:00:00,11.93,12.0,11.92,11.99,86200.0,7.4765,7.5204,7.4702,7.5141,86200.0
2009-02-19 14:10:00,12.0,12.01,11.88,11.89,118600.0,7.5204,7.5266,7.4452,7.4514,118600.0
2009-02-19 14:20:00,11.89,11.98,11.89,11.96,78200.0,7.4514,7.5078,7.4514,7.4953,78200.0
2009-02-19 14:30:00,11.96,11.97,11.91,11.97,71900.0,7.4953,7.5016,7.464,7.5016,71900.0
2009-02-19 14:40:00,11.97,11.97,11.89,11.91,122000.0,7.5016,7.5016,7.4514,7.464,122000.0
2009-02-19 14:50:00,11.91,12.0,11.89,11.98,117300.0,7.464,7.5204,7.4514,7.5078,117300.0
2009-02-19 15:00:00,11.97,12.0,11.93,11.94,100800.0,7.5016,7.5204,7.4765,7.4828,100800.0
2009-02-19 15:10:00,11.94,11.94,11.83,11.84,169400.0,7.4828,7.4828,7.4138,7.4201,169400.0
2009-02-19 15:20:00,11.84,11.96,11.84,11.94,175200.0,7.4201,7.4953,7.4201,7.4828,175200.0
2009-02-19 15:30:00,11.94,11.95,11.78,11.79,267000.0,7.4828,7.489,7.3825,7.3888,267000.0
2009-02-19 15:40:00,11.79,11.88,11.76,11.83,373100.0,7.3888,7.4452,7.37,7.4138,373100.0
2009-02-19 15:50:00,11.84,11.88,11.81,11.81,598900.0,7.4201,7.4452,7.4013,7.4013,598900.0
2009-02-20 09:30:00,11.65,11.7,11.4,11.52,721000.0,7.301,7.3323,7.1443,7.2195,721000.0
2009-02-20 09:40:00,11.53,11.65,11.52,11.59,276700.0,7.2258,7.301,7.2195,7.2634,276700.0
2009-02-20 09:50:00,11.59,11.79,11.59,11.72,213200.0,7.2634,7.3888,7.2634,7.3449,213200.0
2009-02-20 10:00:00,11.72,11.82,11.67,11.71,198700.0,7.3449,7.4076,7.3135,7.3386,198700.0
2009-02-20 10:10:00,11.71,11.73,11.63,11.68,152000.0,7.3386,7.3512,7.2885,7.3198,152000.0
2009-02-20 10:20:00,11.67,11.73,11.63,11.71,179900.0,7.3135,7.3512,7.2885,7.3386,179900.0
2009-02-20 10:30:00,11.71,11.77,11.66,11.76,149100.0,7.3386,7.3762,7.3073,7.37,149100.0
2009-02-20 10:40:00,11.76,11.8,11.7,11.71,133100.0,7.37,7.395,7.3323,7.3386,133100.0
2009-02-20 10:50:00,11.71,11.71,11.62,11.63,166300.0,7.3386,7.3386,7.2822,7.2885,166300.0
2009-02-20 11:00:00,11.63,11.65,11.58,11.61,212000.0,7.2885,7.301,7.2571,7.2759,212000.0
2009-02-20 11:10:00,11.61,11.68,11.59,11.68,276100.0,7.2759,7.3198,7.2634,7.3198,276100.0
2009-02-20 11:20:00,11.68,11.71,11.66,11.68,119700.0,7.3198,7.3386,7.3073,7.3198,119700.0
2009-02-20 11:30:00,11.67,11.77,11.65,11.77,156900.0,7.3135,7.3762,7.301,7.3762,156900.0
2009-02-20 11:40:00,11.76,11.77,11.69,11.71,112400.0,7.37,7.3762,7.3261,7.3386,112400.0
2009-02-20 11:50:00,11.7,11.76,11.66,11.73,118300.0,7.3323,7.37,7.3073,7.3512,118300.0
2009-02-20 12:00:00,11.74,11.79,11.73,11.79,69200.0,7.3574,7.3888,7.3512,7.3888,69200.0
2009-02-20 12:10:00,11.79,11.82,11.71,11.73,175700.0,7.3888,7.4076,7.3386,7.3512,175700.0
2009-02-20 12:20:00,11.73,11.74,11.68,11.72,79300.0,7.3512,7.3574,7.3198,7.3449,79300.0
2009-02-20 12:30:00,11.73,11.73,11.69,11.71,149300.0,7.3512,7.3512,7.3261,7.3386,149300.0
2009-02-20 12:40:00,11.71,11.72,11.67,11.7,414500.0,7.3386,7.3449,7.3135,7.3323,414500.0
2009-02-20 12:50:00,11.7,11.74,11.68,11.72,140100.0,7.3323,7.3574,7.3198,7.3449,140100.0
2009-02-20 13:00:00,11.71,11.74,11.67,11.67,126200.0,7.3386,7.3574,7.3135,7.3135,126200.0
2009-02-20 13:10:00,11.67,11.68,11.59,11.67,145000.0,7.3135,7.3198,7.2634,7.3135,145000.0
2009-02-20 13:20:00,11.66,11.76,11.65,11.68,205300.0,7.3073,7.37,7.301,7.3198,205300.0
2009-02-20 13:30:00,11.68,11.74,11.66,11.7,145200.0,7.3198,7.3574,7.3073,7.3323,145200.0
2009-02-20 13:40:00,11.7,11.72,11.65,11.66,190800.0,7.3323,7.3449,7.301,7.3073,190800.0
2009-02-20 13:50:00,11.65,11.72,11.62,11.7,183400.0,7.301,7.3449,7.2822,7.3323,183400.0
2009-02-20 14:00:00,11.7,11.75,11.65,11.72,166900.0,7.3323,7.3637,7.301,7.3449,166900.0
2009-02-20 14:10:00,11.72,11.92,11.67,11.88,331500.0,7.3449,7.4702,7.3135,7.4452,331500.0
2009-02-20 14:20:00,11.88,12.06,11.82,11.89,371400.0,7.4452,7.558,7.4076,7.4514,371400.0
2009-02-20 14:30:00,11.9,12.0,11.86,11.95,351600.0,7.4577,7.5204,7.4326,7.489,351600.0
2009-02-20 14:40:00,11.96,12.06,11.9,12.06,348900.0,7.4953,7.558,7.4577,7.558,348900.0
2009-02-20 14:50:00,12.05,12.14,11.96,12.0,497700.0,7.5517,7.6081,7.4953,7.5204,497700.0
2009-02-20 15:00:00,12.0,12.0,11.88,11.93,253900.0,7.5204,7.5204,7.4452,7.4765,253900.0
2009-02-20 15:10:00,11.93,11.93,11.85,11.91,239500.0,7.4765,7.4765,7.4264,7.464,239500.0
2009-02-20 15:20:00,11.91,11.97,11.77,11.79,286100.0,7.464,7.5016,7.3762,7.3888,286100.0
2009-02-20 15:30:00,11.79,11.89,11.73,11.85,313300.0,7.3888,7.4514,7.3512,7.4264,313300.0
2009-02-20 15:40:00,11.85,11.86,11.76,11.83,462800.0,7.4264,7.4326,7.37,7.4138,462800.0
2009-02-20 15:50:00,11.84,11.92,11.75,11.9,787600.0,7.4201,7.4702,7.3637,7.4577,787600.0
2009-02-23 09:30:00,12.08,12.08,11.88,12.0,119200.0,7.5705,7.5705,7.4452,7.5204,119200.0
2009-02-23 09:40:00,12.0,12.0,11.81,11.87,169000.0,7.5204,7.5204,7.4013,7.4389,169000.0
2009-02-23 09:50:00,11.87,11.94,11.78,11.84,173700.0,7.4389,7.4828,7.3825,7.4201,173700.0
2009-02-23 10:00:00,11.83,11.87,11.76,11.85,129700.0,7.4138,7.4389,7.37,7.4264,129700.0
2009-02-23 10:10:00,11.85,11.86,11.74,11.78,98800.0,7.4264,7.4326,7.3574,7.3825,98800.0
2009-02-23 10:20:00,11.78,11.81,11.73,11.75,113800.0,7.3825,7.4013,7.3512,7.3637,113800.0
2009-02-23 10:30:00,11.76,11.76,11.63,11.68,146900.0,7.37,7.37,7.2885,7.3198,146900.0
2009-02-23 10:40:00,11.67,11.77,11.64,11.77,74200.0,7.3135,7.3762,7.2947,7.3762,74200.0
2009-02-23 10:50:00,11.76,11.76,11.66,11.66,134800.0,7.37,7.37,7.3073,7.3073,134800.0
2009-02-23 11:00:00,11.66,11.76,11.66,11.71,160700.0,7.3073,7.37,7.3073,7.3386,160700.0
2009-02-23 11:10:00,11.71,11.79,11.7,11.74,198500.0,7.3386,7.3888,7.3323,7.3574,198500.0
2009-02-23 11:20:00,11.74,11.82,11.73,11.79,106900.0,7.3574,7.4076,7.3512,7.3888,106900.0
2009-02-23 11:30:00,11.79,11.8,11.7,11.78,95100.0,7.3888,7.395,7.3323,7.3825,95100.0
2009-02-23 11:40:00,11.77,11.79,11.7,11.75,64900.0,7.3762,7.3888,7.3323,7.3637,64900.0
2009-02-23 11:50:00,11.74,11.81,11.71,11.76,94900.0,7.3574,7.4013,7.3386,7.37,94900.0
2009-02-23 12:00:00,11.76,11.78,11.71,11.76,88200.0,7.37,7.3825,7.3386,7.37,88200.0
2009-02-23 12:10:00,11.75,11.82,11.74,11.79,63600.0,7.3637,7.4076,7.3574,7.3888,63600.0
2009-02-23 12:20:00,11.78,11.81,11.73,11.75,73000.0,7.3825,7.4013,7.3512,7.3637,73000.0
2009-02-23 12:30:00,11.74,11.81,11.71,11.79,92000.0,7.3574,7.4013,7.3386,7.3888,92000.0
2009-02-23 12:40:00,11.79,11.79,11.71,11.73,72000.0,7.3888,7.3888,7.3386,7.3512,72000.0
2009-02-23 12:50:00,11.73,11.76,11.66,11.66,68500.0,7.3512,7.37,7.3073,7.3073,68500.0
2009-02-23 13:00:00,11.66,11.77,11.65,11.76,131400.0,7.3073,7.3762,7.301,7.37,131400.0
2009-02-23 13:10:00,11.76,11.78,11.69,11.7,81900.0,7.37,7.3825,7.3261,7.3323,81900.0
2009-02-23 13:20:00,11.69,11.75,11.68,11.69,60600.0,7.3261,7.3637,7.3198,7.3261,60600.0
2009-02-23 13:30:00,11.7,11.74,11.65,11.7,115800.0,7.3323,7.3574,7.301,7.3323,115800.0
2009-02-23 13:40:00,11.71,11.72,11.67,11.68,81300.0,7.3386,7.3449,7.3135,7.3198,81300.0
2009-02-23 13:50:00,11.69,11.69,11.6,11.64,132400.0,7.3261,7.3261,7.2697,7.2947,132400.0
2009-02-23 14:00:00,11.64,11.68,11.61,11.64,150700.0,7.2947,7.3198,7.2759,7.2947,150700.0
2009-02-23 14:10:00,11.63,11.77,11.63,11.72,148700.0,7.2885,7.3762,7.2885,7.3449,148700.0
2009-02-23 14:20:00,11.72,11.83,11.7,11.79,201600.0,7.3449,7.4138,7.3323,7.3888,201600.0
2009-02-23 14:30:00,11.79,11.8,11.67,11.73,197900.0,7.3888,7.395,7.3135,7.3512,197900.0
2009-02-23 14:40:00,11.74,11.76,11.61,11.63,126100.0,7.3574,7.37,7.2759,7.2885,126100.0
2009-02-23 14:50:00,11.62,11.68,11.52,11.59,237700.0,7.2822,7.3198,7.2195,7.2634,237700.0
2009-02-23 15:00:00,11.57,11.67,11.54,11.61,155100.0,7.2509,7.3135,7.2321,7.2759,155100.0
2009-02-23 15:10:00,11.6,11.67,11.58,11.59,139100.0,7.2697,7.3135,7.2571,7.2634,139100.0
2009-02-23 15:20:00,11.59,11.63,11.49,11.57,274100.0,7.2634,7.2885,7.2007,7.2509,274100.0
2009-02-23 15:30:00,11.56,11.65,11.51,11.54,279800.0,7.2446,7.301,7.2133,7.2321,279800.0
2009-02-23 15:40:00,11.54,11.58,11.5,11.53,337800.0,7.2321,7.2571,7.207,7.2258,337800.0
2009-02-23 15:50:00,11.52,11.57,11.45,11.48,926900.0,7.2195,7.2509,7.1757,7.1945,926900.0
2009-02-24 09:30:00,11.58,11.65,11.46,11.57,107900.0,7.2571,7.301,7.1819,7.2509,107900.0
2009-02-24 09:40:00,11.56,11.63,11.54,11.54,100100.0,7.2446,7.2885,7.2321,7.2321,100100.0
2009-02-24 09:50:00,11.54,11.59,11.48,11.56,207500.0,7.2321,7.2634,7.1945,7.2446,207500.0
2009-02-24 10:00:00,11.55,11.64,11.44,11.58,314600.0,7.2383,7.2947,7.1694,7.2571,314600.0
2009-02-24 10:10:00,11.59,11.62,11.45,11.55,181000.0,7.2634,7.2822,7.1757,7.2383,181000.0
2009-02-24 10:20:00,11.54,11.6,11.46,11.58,273100.0,7.2321,7.2697,7.1819,7.2571,273100.0
2009-02-24 10:30:00,11.58,11.68,11.56,11.64,159000.0,7.2571,7.3198,7.2446,7.2947,159000.0
2009-02-24 10:40:00,11.64,11.71,11.58,11.67,125900.0,7.2947,7.3386,7.2571,7.3135,125900.0
2009-02-24 10:50:00,11.67,11.67,11.55,11.6,124800.0,7.3135,7.3135,7.2383,7.2697,124800.0
2009-02-24 11:00:00,11.61,11.64,11.56,11.57,92400.0,7.2759,7.2947,7.2446,7.2509,92400.0
2009-02-24 11:10:00,11.57,11.69,11.55,11.64,106600.0,7.2509,7.3261,7.2383,7.2947,106600.0
2009-02-24 11:20:00,11.65,11.68,11.59,11.63,96100.0,7.301,7.3198,7.2634,7.2885,96100.0
2009-02-24 11:30:00,11.64,11.64,11.56,11.58,90300.0,7.2947,7.2947,7.2446,7.2571,90300.0
2009-02-24 11:40:00,11.59,11.6,11.49,11.49,72100.0,7.2634,7.2697,7.2007,7.2007,72100.0
2009-02-24 11:50:00,11.49,11.56,11.49,11.51,69500.0,7.2007,7.2446,7.2007,7.2133,69500.0
2009-02-24 12:00:00,11.51,11.61,11.5,11.56,127000.0,7.2133,7.2759,7.207,7.2446,127000.0
2009-02-24 12:10:00,11.56,11.56,11.48,11.53,134800.0,7.2446,7.2446,7.1945,7.2258,134800.0
2009-02-24 12:20:00,11.54,11.57,11.53,11.57,95900.0,7.2321,7.2509,7.2258,7.2509,95900.0
2009-02-24 12:30:00,11.57,11.65,11.56,11.6,94100.0,7.2509,7.301,7.2446,7.2697,94100.0
2009-02-24 12:40:00,11.6,11.68,11.59,11.64,111900.0,7.2697,7.3198,7.2634,7.2947,111900.0
2009-02-24 12:50:00,11.65,11.7,11.62,11.63,152100.0,7.301,7.3323,7.2822,7.2885,152100.0
2009-02-24 13:00:00,11.62,11.74,11.61,11.71,108700.0,7.2822,7.3574,7.2759,7.3386,108700.0
2009-02-24 13:10:00,11.71,11.72,11.64,11.68,56300.0,7.3386,7.3449,7.2947,7.3198,56300.0
2009-02-24 13:20:00,11.69,11.9,11.68,11.9,199100.0,7.3261,7.4577,7.3198,7.4577,199100.0
2009-02-24 13:30:00,11.9,11.97,11.87,11.93,200800.0,7.4577,7.5016,7.4389,7.4765,200800.0
2009-02-24 13:40:00,11.93,11.98,11.88,11.88,187100.0,7.4765,7.5078,7.4452,7.4452,187100.0
2009-02-24 13:50:00,11.89,12.0,11.88,11.96,198000.0,7.4514,7.5204,7.4452,7.4953,198000.0
2009-02-24 14:00:00,11.97,11.98,11.88,11.89,193800.0,7.5016,7.5078,7.4452,7.4514,193800.0
2009-02-24 14:10:00,11.89,11.99,11.85,11.95,145400.0,7.4514,7.5141,7.4264,7.489,145400.0
2009-02-24 14:20:00,11.94,11.98,11.88,11.91,183600.0,7.4828,7.5078,7.4452,7.464,183600.0
2009-02-24 14:30:00,11.91,11.99,11.86,11.96,141500.0,7.464,7.5141,7.4326,7.4953,141500.0
2009-02-24 14:40:00,11.97,11.99,11.92,11.99,109300.0,7.5016,7.5141,7.4702,7.5141,109300.0
2009-02-24 14:50:00,11.99,12.05,11.95,12.01,223700.0,7.5141,7.5517,7.489,7.5266,223700.0
2009-02-24 15:00:00,12.01,12.13,12.0,12.12,241000.0,7.5266,7.6018,7.5204,7.5956,241000.0
2009-02-24 15:10:00,12.12,12.12,12.02,12.06,174300.0,7.5956,7.5956,7.5329,7.558,174300.0
2009-02-24 15:20:00,12.06,12.11,12.0,12.03,195200.0,7.558,7.5893,7.5204,7.5392,195200.0
2009-02-24 15:30:00,12.03,12.16,12.02,12.15,309400.0,7.5392,7.6206,7.5329,7.6144,309400.0
2009-02-24 15:40:00,12.15,12.2,12.07,12.18,529100.0,7.6144,7.6457,7.5642,7.6332,529100.0
2009-02-24 15:50:00,12.18,12.24,12.14,12.21,994900.0,7.6332,7.6708,7.6081,7.652,994900.0
2009-02-25 09:30:00,12.38,12.38,11.84,11.92,245400.0,7.7585,7.7585,7.4201,7.4702,245400.0
2009-02-25 09:40:00,11.93,11.96,11.78,11.88,359200.0,7.4765,7.4953,7.3825,7.4452,359200.0
2009-02-25 09:50:00,11.88,11.94,11.82,11.87,227700.0,7.4452,7.4828,7.4076,7.4389,227700.0
2009-02-25 10:00:00,11.87,11.87,11.71,11.81,438400.0,7.4389,7.4389,7.3386,7.4013,438400.0
2009-02-25 10:10:00,11.82,11.88,11.77,11.85,189400.0,7.4076,7.4452,7.3762,7.4264,189400.0
2009-02-25 10:20:00,11.85,11.94,11.81,11.93,137000.0,7.4264,7.4828,7.4013,7.4765,137000.0
2009-02-25 10:30:00,11.9,11.93,11.78,11.79,125700.0,7.4577,7.4765,7.3825,7.3888,125700.0
2009-02-25 10:40:00,11.79,11.81,11.67,11.73,149900.0,7.3888,7.4013,7.3135,7.3512,149900.0
2009-02-25 10:50:00,11.73,11.77,11.72,11.74,107500.0,7.3512,7.3762,7.3449,7.3574,107500.0
2009-02-25 11:00:00,11.74,11.89,11.74,11.84,122800.0,7.3574,7.4514,7.3574,7.4201,122800.0
2009-02-25 11:10:00,11.84,11.85,11.78,11.78,67400.0,7.4201,7.4264,7.3825,7.3825,67400.0
2009-02-25 11:20:00,11.78,11.89,11.77,11.84,104900.0,7.3825,7.4514,7.3762,7.4201,104900.0
2009-02-25 11:30:00,11.84,11.86,11.81,11.84,111600.0,7.4201,7.4326,7.4013,7.4201,111600.0
2009-02-25 11:40:00,11.83,11.96,11.82,11.83,280100.0,7.4138,7.4953,7.4076,7.4138,280100.0
2009-02-25 11:50:00,11.84,11.86,11.69,11.72,208400.0,7.4201,7.4326,7.3261,7.3449,208400.0
2009-02-25 12:00:00,11.72,11.76,11.69,11.72,99100.0,7.3449,7.37,7.3261,7.3449,99100.0
2009-02-25 12:10:00,11.72,11.72,11.62,11.67,122500.0,7.3449,7.3449,7.2822,7.3135,122500.0
2009-02-25 12:20:00,11.66,11.71,11.63,11.68,143400.0,7.3073,7.3386,7.2885,7.3198,143400.0
2009-02-25 12:30:00,11.68,11.72,11.67,11.71,73500.0,7.3198,7.3449,7.3135,7.3386,73500.0
2009-02-25 12:40:00,11.71,11.71,11.64,11.71,142700.0,7.3386,7.3386,7.2947,7.3386,142700.0
2009-02-25 12:50:00,11.7,11.78,11.65,11.76,114900.0,7.3323,7.3825,7.301,7.37,114900.0
2009-02-25 13:00:00,11.76,11.85,11.76,11.8,126500.0,7.37,7.4264,7.37,7.395,126500.0
2009-02-25 13:10:00,11.81,11.81,11.73,11.75,87100.0,7.4013,7.4013,7.3512,7.3637,87100.0
2009-02-25 13:20:00,11.74,11.75,11.69,11.72,80900.0,7.3574,7.3637,7.3261,7.3449,80900.0
2009-02-25 13:30:00,11.73,11.86,11.72,11.84,90500.0,7.3512,7.4326,7.3449,7.4201,90500.0
2009-02-25 13:40:00,11.84,11.98,11.84,11.98,176200.0,7.4201,7.5078,7.4201,7.5078,176200.0
2009-02-25 13:50:00,11.98,12.03,11.91,11.98,154100.0,7.5078,7.5392,7.464,7.5078,154100.0
2009-02-25 14:00:00,11.99,12.01,11.75,11.8,302700.0,7.5141,7.5266,7.3637,7.395,302700.0
2009-02-25 14:10:00,11.8,11.84,11.72,11.74,276900.0,7.395,7.4201,7.3449,7.3574,276900.0
2009-02-25 14:20:00,11.73,11.88,11.68,11.85,238700.0,7.3512,7.4452,7.3198,7.4264,238700.0
2009-02-25 14:30:00,11.85,11.88,11.76,11.77,161500.0,7.4264,7.4452,7.37,7.3762,161500.0
2009-02-25 14:40:00,11.77,11.99,11.77,11.88,227300.0,7.3762,7.5141,7.3762,7.4452,227300.0
2009-02-25 14:50:00,11.89,11.99,11.84,11.92,249000.0,7.4514,7.5141,7.4201,7.4702,249000.0
2009-02-25 15:00:00,11.92,12.14,11.87,12.09,240700.0,7.4702,7.6081,7.4389,7.5768,240700.0
2009-02-25 15:10:00,12.08,12.23,11.99,12.15,229800.0,7.5705,7.6645,7.5141,7.6144,229800.0
2009-02-25 15:20:00,12.15,12.25,12.15,12.16,206300.0,7.6144,7.677,7.6144,7.6206,206300.0
2009-02-25 15:30:00,12.16,12.2,12.08,12.08,225600.0,7.6206,7.6457,7.5705,7.5705,225600.0
2009-02-25 15:40:00,12.09,12.11,11.92,11.96,473300.0,7.5768,7.5893,7.4702,7.4953,473300.0
2009-02-25 15:50:00,11.96,12.0,11.86,11.9,733300.0,7.4953,7.5204,7.4326,7.4577,733300.0
2009-02-26 09:30:00,11.95,12.12,11.93,12.11,319700.0,7.489,7.5956,7.4765,7.5893,319700.0
2009-02-26 09:40:00,12.11,12.17,12.02,12.1,251000.0,7.5893,7.6269,7.5329,7.583,251000.0
2009-02-26 09:50:00,12.1,12.16,12.01,12.14,348400.0,7.583,7.6206,7.5266,7.6081,348400.0
2009-02-26 10:00:00,12.14,12.18,12.07,12.09,432300.0,7.6081,7.6332,7.5642,7.5768,432300.0
2009-02-26 10:10:00,12.1,12.1,11.96,12.0,135900.0,7.583,7.583,7.4953,7.5204,135900.0
2009-02-26 10:20:00,12.0,12.12,11.99,12.1,125900.0,7.5204,7.5956,7.5141,7.583,125900.0
2009-02-26 10:30:00,12.1,12.12,12.02,12.02,143100.0,7.583,7.5956,7.5329,7.5329,143100.0
2009-02-26 10:40:00,12.02,12.12,12.01,12.1,134200.0,7.5329,7.5956,7.5266,7.583,134200.0
2009-02-26 10:50:00,12.09,12.1,12.0,12.06,127500.0,7.5768,7.583,7.5204,7.558,127500.0
2009-02-26 11:00:00,12.06,12.08,11.95,12.03,191000.0,7.558,7.5705,7.489,7.5392,191000.0
2009-02-26 11:10:00,12.02,12.1,12.0,12.1,91800.0,7.5329,7.583,7.5204,7.583,91800.0
2009-02-26 11:20:00,12.1,12.15,12.09,12.11,69300.0,7.583,7.6144,7.5768,7.5893,69300.0
2009-02-26 11:30:00,12.12,12.13,12.1,12.1,65400.0,7.5956,7.6018,7.583,7.583,65400.0
2009-02-26 11:40:00,12.1,12.1,12.04,12.09,205300.0,7.583,7.583,7.5454,7.5768,205300.0
2009-02-26 11:50:00,12.09,12.12,12.07,12.12,80800.0,7.5768,7.5956,7.5642,7.5956,80800.0
2009-02-26 12:00:00,12.12,12.16,12.11,12.14,55100.0,7.5956,7.6206,7.5893,7.6081,55100.0
2009-02-26 12:10:00,12.13,12.14,12.1,12.11,88000.0,7.6018,7.6081,7.583,7.5893,88000.0
2009-02-26 12:20:00,12.11,12.11,12.05,12.07,148100.0,7.5893,7.5893,7.5517,7.5642,148100.0
2009-02-26 12:30:00,12.07,12.11,12.04,12.08,90700.0,7.5642,7.5893,7.5454,7.5705,90700.0
2009-02-26 12:40:00,12.08,12.13,12.07,12.13,68500.0,7.5705,7.6018,7.5642,7.6018,68500.0
2009-02-26 12:50:00,12.13,12.17,12.11,12.12,104300.0,7.6018,7.6269,7.5893,7.5956,104300.0
2009-02-26 13:00:00,12.14,12.15,12.09,12.1,52400.0,7.6081,7.6144,7.5768,7.583,52400.0
2009-02-26 13:10:00,12.1,12.11,12.03,12.03,129400.0,7.583,7.5893,7.5392,7.5392,129400.0
2009-02-26 13:20:00,12.04,12.15,12.03,12.13,115200.0,7.5454,7.6144,7.5392,7.6018,115200.0
2009-02-26 13:30:00,12.13,12.15,12.09,12.11,66800.0,7.6018,7.6144,7.5768,7.5893,66800.0
2009-02-26 13:40:00,12.11,12.26,12.11,12.23,124300.0,7.5893,7.6833,7.5893,7.6645,124300.0
2009-02-26 13:50:00,12.23,12.27,12.18,12.21,64900.0,7.6645,7.6896,7.6332,7.652,64900.0
2009-02-26 14:00:00,12.21,12.23,12.11,12.15,85700.0,7.652,7.6645,7.5893,7.6144,85700.0
2009-02-26 14:10:00,12.16,12.19,12.14,12.19,63500.0,7.6206,7.6394,7.6081,7.6394,63500.0
2009-02-26 14:20:00,12.19,12.25,12.15,12.19,205500.0,7.6394,7.677,7.6144,7.6394,205500.0
2009-02-26 14:30:00,12.18,12.19,12.08,12.14,192800.0,7.6332,7.6394,7.5705,7.6081,192800.0
2009-02-26 14:40:00,12.14,12.14,12.07,12.1,103800.0,7.6081,7.6081,7.5642,7.583,103800.0
2009-02-26 14:50:00,12.1,12.11,12.03,12.08,346900.0,7.583,7.5893,7.5392,7.5705,346900.0
2009-02-26 15:00:00,12.08,12.09,12.0,12.01,156800.0,7.5705,7.5768,7.5204,7.5266,156800.0
2009-02-26 15:10:00,12.01,12.06,11.99,12.01,313000.0,7.5266,7.558,7.5141,7.5266,313000.0
2009-02-26 15:20:00,12.01,12.07,11.94,12.05,256300.0,7.5266,7.5642,7.4828,7.5517,256300.0
2009-02-26 15:30:00,12.06,12.12,11.99,12.09,204400.0,7.558,7.5956,7.5141,7.5768,204400.0
2009-02-26 15:40:00,12.1,12.19,12.09,12.16,309500.0,7.583,7.6394,7.5768,7.6206,309500.0
2009-02-26 15:50:00,12.16,12.17,12.03,12.03,339200.0,7.6206,7.6269,7.5392,7.5392,339200.0
2009-02-27 09:30:00,11.75,11.75,11.34,11.4,631700.0,7.3637,7.3637,7.1067,7.1443,631700.0
2009-02-27 09:40:00,11.4,11.54,11.34,11.51,471600.0,7.1443,7.2321,7.1067,7.2133,471600.0
2009-02-27 09:50:00,11.5,11.76,11.49,11.69,262100.0,7.207,7.37,7.2007,7.3261,262100.0
2009-02-27 10:00:00,11.69,11.74,11.49,11.51,302800.0,7.3261,7.3574,7.2007,7.2133,302800.0
2009-02-27 10:10:00,11.51,11.62,11.5,11.61,149300.0,7.2133,7.2822,7.207,7.2759,149300.0
2009-02-27 10:20:00,11.62,11.82,11.61,11.61,234500.0,7.2822,7.4076,7.2759,7.2759,234500.0
2009-02-27 10:30:00,11.61,11.7,11.57,11.61,182500.0,7.2759,7.3323,7.2509,7.2759,182500.0
2009-02-27 10:40:00,11.61,11.72,11.58,11.7,197600.0,7.2759,7.3449,7.2571,7.3323,197600.0
2009-02-27 10:50:00,11.7,11.74,11.57,11.62,125500.0,7.3323,7.3574,7.2509,7.2822,125500.0
2009-02-27 11:00:00,11.62,11.63,11.53,11.55,117300.0,7.2822,7.2885,7.2258,7.2383,117300.0
2009-02-27 11:10:00,11.55,11.57,11.5,11.52,74000.0,7.2383,7.2509,7.207,7.2195,74000.0
2009-02-27 11:20:00,11.52,11.6,11.51,11.59,80800.0,7.2195,7.2697,7.2133,7.2634,80800.0
2009-02-27 11:30:00,11.59,11.61,11.52,11.57,84200.0,7.2634,7.2759,7.2195,7.2509,84200.0
2009-02-27 11:40:00,11.57,11.68,11.56,11.65,125700.0,7.2509,7.3198,7.2446,7.301,125700.0
2009-02-27 11:50:00,11.64,11.66,11.56,11.65,119800.0,7.2947,7.3073,7.2446,7.301,119800.0
2009-02-27 12:00:00,11.65,11.74,11.64,11.67,73500.0,7.301,7.3574,7.2947,7.3135,73500.0
2009-02-27 12:10:00,11.67,11.74,11.64,11.67,185200.0,7.3135,7.3574,7.2947,7.3135,185200.0
2009-02-27 12:20:00,11.67,11.77,11.66,11.76,213300.0,7.3135,7.3762,7.3073,7.37,213300.0
2009-02-27 12:30:00,11.75,11.77,11.69,11.73,294200.0,7.3637,7.3762,7.3261,7.3512,294200.0
2009-02-27 12:40:00,11.73,11.74,11.67,11.69,93700.0,7.3512,7.3574,7.3135,7.3261,93700.0
2009-02-27 12:50:00,11.69,11.74,11.66,11.73,70900.0,7.3261,7.3574,7.3073,7.3512,70900.0
2009-02-27 13:00:00,11.74,11.8,11.71,11.72,139100.0,7.3574,7.395,7.3386,7.3449,139100.0
2009-02-27 13:10:00,11.72,11.73,11.62,11.67,124200.0,7.3449,7.3512,7.2822,7.3135,124200.0
2009-02-27 13:20:00,11.67,11.67,11.62,11.64,191600.0,7.3135,7.3135,7.2822,7.2947,191600.0
2009-02-27 13:30:00,11.64,11.72,11.51,11.56,282900.0,7.2947,7.3449,7.2133,7.2446,282900.0
2009-02-27 13:40:00,11.56,11.66,11.54,11.65,113100.0,7.2446,7.3073,7.2321,7.301,113100.0
2009-02-27 13:50:00,11.66,11.73,11.61,11.72,166000.0,7.3073,7.3512,7.2759,7.3449,166000.0
2009-02-27 14:00:00,11.71,11.79,11.63,11.64,147200.0,7.3386,7.3888,7.2885,7.2947,147200.0
2009-02-27 14:10:00,11.64,11.7,11.6,11.66,151000.0,7.2947,7.3323,7.2697,7.3073,151000.0
2009-02-27 14:20:00,11.66,11.68,11.57,11.59,121900.0,7.3073,7.3198,7.2509,7.2634,121900.0
2009-02-27 14:30:00,11.59,11.61,11.54,11.59,118700.0,7.2634,7.2759,7.2321,7.2634,118700.0
2009-02-27 14:40:00,11.58,11.74,11.57,11.73,147700.0,7.2571,7.3574,7.2509,7.3512,147700.0
2009-02-27 14:50:00,11.73,11.76,11.65,11.71,121200.0,7.3512,7.37,7.301,7.3386,121200.0
2009-02-27 15:00:00,11.71,11.71,11.54,11.56,208400.0,7.3386,7.3386,7.2321,7.2446,208400.0
2009-02-27 15:10:00,11.56,11.58,11.49,11.55,310700.0,7.2446,7.2571,7.2007,7.2383,310700.0
2009-02-27 15:20:00,11.56,11.62,11.52,11.58,338200.0,7.2446,7.2822,7.2195,7.2571,338200.0
2009-02-27 15:30:00,11.58,11.68,11.52,11.56,262500.0,7.2571,7.3198,7.2195,7.2446,262500.0
2009-02-27 15:40:00,11.56,11.72,11.53,11.68,380900.0,7.2446,7.3449,7.2258,7.3198,380900.0
2009-02-27 15:50:00,11.68,11.71,11.59,11.59,1204400.0,7.3198,7.3386,7.2634,7.2634,1204400.0
2009-03-02 09:30:00,11.34,11.64,11.22,11.63,132500.0,7.1067,7.2947,7.0315,7.2885,132500.0
2009-03-02 09:40:00,11.63,11.72,11.61,11.72,150000.0,7.2885,7.3449,7.2759,7.3449,150000.0
2009-03-02 09:50:00,11.72,11.76,11.68,11.72,150200.0,7.3449,7.37,7.3198,7.3449,150200.0
2009-03-02 10:00:00,11.72,11.77,11.64,11.66,224500.0,7.3449,7.3762,7.2947,7.3073,224500.0
2009-03-02 10:10:00,11.66,11.69,11.59,11.64,159300.0,7.3073,7.3261,7.2634,7.2947,159300.0
2009-03-02 10:20:00,11.64,11.7,11.58,11.6,172600.0,7.2947,7.3323,7.2571,7.2697,172600.0
2009-03-02 10:30:00,11.6,11.6,11.56,11.56,104000.0,7.2697,7.2697,7.2446,7.2446,104000.0
2009-03-02 10:40:00,11.56,11.57,11.51,11.56,127600.0,7.2446,7.2509,7.2133,7.2446,127600.0
2009-03-02 10:50:00,11.56,11.57,11.49,11.52,246200.0,7.2446,7.2509,7.2007,7.2195,246200.0
2009-03-02 11:00:00,11.52,11.55,11.47,11.48,141700.0,7.2195,7.2383,7.1882,7.1945,141700.0
2009-03-02 11:10:00,11.48,11.51,11.46,11.51,79400.0,7.1945,7.2133,7.1819,7.2133,79400.0
2009-03-02 11:20:00,11.51,11.53,11.45,11.45,125400.0,7.2133,7.2258,7.1757,7.1757,125400.0
2009-03-02 11:30:00,11.45,11.46,11.34,11.37,367500.0,7.1757,7.1819,7.1067,7.1255,367500.0
2009-03-02 11:40:00,11.36,11.42,11.36,11.41,99100.0,7.1193,7.1569,7.1193,7.1506,99100.0
2009-03-02 11:50:00,11.42,11.44,11.35,11.44,212000.0,7.1569,7.1694,7.113,7.1694,212000.0
2009-03-02 12:00:00,11.44,11.44,11.36,11.39,209900.0,7.1694,7.1694,7.1193,7.1381,209900.0
2009-03-02 12:10:00,11.38,11.46,11.36,11.45,195900.0,7.1318,7.1819,7.1193,7.1757,195900.0
2009-03-02 12:20:00,11.45,11.53,11.45,11.5,106200.0,7.1757,7.2258,7.1757,7.207,106200.0
2009-03-02 12:30:00,11.51,11.54,11.49,11.5,86600.0,7.2133,7.2321,7.2007,7.207,86600.0
2009-03-02 12:40:00,11.49,11.5,11.44,11.45,131100.0,7.2007,7.207,7.1694,7.1757,131100.0
2009-03-02 12:50:00,11.45,11.52,11.44,11.46,91400.0,7.1757,7.2195,7.1694,7.1819,91400.0
2009-03-02 13:00:00,11.46,11.55,11.45,11.55,70900.0,7.1819,7.2383,7.1757,7.2383,70900.0
2009-03-02 13:10:00,11.55,11.55,11.45,11.47,105500.0,7.2383,7.2383,7.1757,7.1882,105500.0
2009-03-02 13:20:00,11.48,11.52,11.45,11.49,83700.0,7.1945,7.2195,7.1757,7.2007,83700.0
2009-03-02 13:30:00,11.49,11.51,11.45,11.48,66600.0,7.2007,7.2133,7.1757,7.1945,66600.0
2009-03-02 13:40:00,11.48,11.51,11.47,11.5,110200.0,7.1945,7.2133,7.1882,7.207,110200.0
2009-03-02 13:50:00,11.51,11.54,11.5,11.54,59700.0,7.2133,7.2321,7.207,7.2321,59700.0
2009-03-02 14:00:00,11.53,11.53,11.44,11.44,68600.0,7.2258,7.2258,7.1694,7.1694,68600.0
2009-03-02 14:10:00,11.44,11.51,11.44,11.47,75500.0,7.1694,7.2133,7.1694,7.1882,75500.0
2009-03-02 14:20:00,11.47,11.48,11.43,11.44,132500.0,7.1882,7.1945,7.1631,7.1694,132500.0
2009-03-02 14:30:00,11.44,11.54,11.44,11.48,136400.0,7.1694,7.2321,7.1694,7.1945,136400.0
2009-03-02 14:40:00,11.48,11.54,11.46,11.48,161400.0,7.1945,7.2321,7.1819,7.1945,161400.0
2009-03-02 14:50:00,11.48,11.51,11.43,11.44,216000.0,7.1945,7.2133,7.1631,7.1694,216000.0
2009-03-02 15:00:00,11.44,11.45,11.34,11.38,197000.0,7.1694,7.1757,7.1067,7.1318,197000.0
2009-03-02 15:10:00,11.38,11.4,11.31,11.32,137000.0,7.1318,7.1443,7.0879,7.0942,137000.0
2009-03-02 15:20:00,11.31,11.36,11.29,11.33,253900.0,7.0879,7.1193,7.0754,7.1005,253900.0
2009-03-02 15:30:00,11.34,11.37,11.26,11.28,218800.0,7.1067,7.1255,7.0566,7.0691,218800.0
2009-03-02 15:40:00,11.28,11.29,11.19,11.19,403000.0,7.0691,7.0754,7.0127,7.0127,403000.0
2009-03-02 15:50:00,11.2,11.25,11.18,11.23,912400.0,7.019,7.0503,7.0065,7.0378,912400.0
2009-03-03 09:30:00,11.42,11.47,11.27,11.35,100400.0,7.1569,7.1882,7.0629,7.113,100400.0
2009-03-03 09:40:00,11.34,11.35,11.19,11.21,202200.0,7.1067,7.113,7.0127,7.0253,202200.0
2009-03-03 09:50:00,11.21,11.27,11.16,11.18,196000.0,7.0253,7.0629,6.9939,7.0065,196000.0
2009-03-03 10:00:00,11.17,11.21,11.11,11.15,242600.0,7.0002,7.0253,6.9626,6.9877,242600.0
2009-03-03 10:10:00,11.15,11.16,11.05,11.1,187000.0,6.9877,6.9939,6.925,6.9563,187000.0
2009-03-03 10:20:00,11.09,11.12,11.05,11.07,147200.0,6.9501,6.9689,6.925,6.9375,147200.0
2009-03-03 10:30:00,11.07,11.1,11.01,11.1,118100.0,6.9375,6.9563,6.8999,6.9563,118100.0
2009-03-03 10:40:00,11.1,11.13,11.03,11.04,90100.0,6.9563,6.9751,6.9125,6.9187,90100.0
2009-03-03 10:50:00,11.04,11.08,10.96,11.01,111100.0,6.9187,6.9438,6.8686,6.8999,111100.0
2009-03-03 11:00:00,11.01,11.05,10.97,11.0,140100.0,6.8999,6.925,6.8749,6.8937,140100.0
2009-03-03 11:10:00,11.0,11.0,10.95,10.97,226600.0,6.8937,6.8937,6.8623,6.8749,226600.0
2009-03-03 11:20:00,10.98,11.04,10.97,11.02,103400.0,6.8811,6.9187,6.8749,6.9062,103400.0
2009-03-03 11:30:00,11.01,11.02,10.95,10.96,113000.0,6.8999,6.9062,6.8623,6.8686,113000.0
2009-03-03 11:40:00,10.96,11.02,10.95,11.01,56500.0,6.8686,6.9062,6.8623,6.8999,56500.0
2009-03-03 11:50:00,11.0,11.03,10.95,11.0,101300.0,6.8937,6.9125,6.8623,6.8937,101300.0
2009-03-03 12:00:00,11.0,11.09,11.0,11.04,136800.0,6.8937,6.9501,6.8937,6.9187,136800.0
2009-03-03 12:10:00,11.05,11.12,11.03,11.1,122700.0,6.925,6.9689,6.9125,6.9563,122700.0
2009-03-03 12:20:00,11.1,11.17,11.09,11.11,86000.0,6.9563,7.0002,6.9501,6.9626,86000.0
2009-03-03 12:30:00,11.11,11.11,11.0,11.0,157300.0,6.9626,6.9626,6.8937,6.8937,157300.0
2009-03-03 12:40:00,11.0,11.03,10.98,10.99,66100.0,6.8937,6.9125,6.8811,6.8874,66100.0
2009-03-03 12:50:00,10.99,11.0,10.93,10.96,121800.0,6.8874,6.8937,6.8498,6.8686,121800.0
2009-03-03 13:00:00,10.96,10.99,10.91,10.93,42200.0,6.8686,6.8874,6.8373,6.8498,42200.0
2009-03-03 13:10:00,10.92,10.95,10.9,10.94,68500.0,6.8435,6.8623,6.831,6.8561,68500.0
2009-03-03 13:20:00,10.94,10.97,10.89,10.9,78600.0,6.8561,6.8749,6.8247,6.831,78600.0
2009-03-03 13:30:00,10.91,10.92,10.82,10.83,193700.0,6.8373,6.8435,6.7809,6.7871,193700.0
2009-03-03 13:40:00,10.82,10.87,10.8,10.84,155600.0,6.7809,6.8122,6.7683,6.7934,155600.0
2009-03-03 13:50:00,10.84,11.0,10.82,10.95,89600.0,6.7934,6.8937,6.7809,6.8623,89600.0
2009-03-03 14:00:00,10.95,11.04,10.95,10.99,96600.0,6.8623,6.9187,6.8623,6.8874,96600.0
2009-03-03 14:10:00,10.98,11.04,10.97,10.97,72600.0,6.8811,6.9187,6.8749,6.8749,72600.0
2009-03-03 14:20:00,10.97,11.04,10.96,10.99,108800.0,6.8749,6.9187,6.8686,6.8874,108800.0
2009-03-03 14:30:00,10.98,11.13,10.96,11.11,194300.0,6.8811,6.9751,6.8686,6.9626,194300.0
2009-03-03 14:40:00,11.11,11.13,11.04,11.08,109600.0,6.9626,6.9751,6.9187,6.9438,109600.0
2009-03-03 14:50:00,11.07,11.16,11.02,11.09,239400.0,6.9375,6.9939,6.9062,6.9501,239400.0
2009-03-03 15:00:00,11.09,11.11,11.0,11.03,188600.0,6.9501,6.9626,6.8937,6.9125,188600.0
2009-03-03 15:10:00,11.02,11.09,11.02,11.05,477700.0,6.9062,6.9501,6.9062,6.925,477700.0
2009-03-03 15:20:00,11.05,11.08,11.0,11.0,408500.0,6.925,6.9438,6.8937,6.8937,408500.0
2009-03-03 15:30:00,11.0,11.04,10.96,10.98,425100.0,6.8937,6.9187,6.8686,6.8811,425100.0
2009-03-03 15:40:00,10.99,11.01,10.93,11.01,623700.0,6.8874,6.8999,6.8498,6.8999,623700.0
2009-03-03 15:50:00,11.0,11.09,10.99,11.06,892600.0,6.8937,6.9501,6.8874,6.9313,892600.0
2009-03-04 09:30:00,11.2,11.33,10.98,11.01,303000.0,7.019,7.1005,6.8811,6.8999,303000.0
2009-03-04 09:40:00,11.0,11.07,10.99,11.05,308500.0,6.8937,6.9375,6.8874,6.925,308500.0
2009-03-04 09:50:00,11.05,11.05,10.91,10.96,275900.0,6.925,6.925,6.8373,6.8686,275900.0
2009-03-04 10:00:00,10.95,11.01,10.93,10.93,306300.0,6.8623,6.8999,6.8498,6.8498,306300.0
2009-03-04 10:10:00,10.93,10.95,10.83,10.92,245300.0,6.8498,6.8623,6.7871,6.8435,245300.0
2009-03-04 10:20:00,10.92,10.98,10.91,10.98,163900.0,6.8435,6.8811,6.8373,6.8811,163900.0
2009-03-04 10:30:00,10.97,11.06,10.96,11.05,281000.0,6.8749,6.9313,6.8686,6.925,281000.0
2009-03-04 10:40:00,11.06,11.15,11.06,11.09,216900.0,6.9313,6.9877,6.9313,6.9501,216900.0
2009-03-04 10:50:00,11.09,11.1,11.02,11.04,149000.0,6.9501,6.9563,6.9062,6.9187,149000.0
2009-03-04 11:00:00,11.04,11.15,11.04,11.09,224400.0,6.9187,6.9877,6.9187,6.9501,224400.0
2009-03-04 11:10:00,11.09,11.14,11.08,11.13,177400.0,6.9501,6.9814,6.9438,6.9751,177400.0
2009-03-04 11:20:00,11.13,11.2,11.08,11.2,123300.0,6.9751,7.019,6.9438,7.019,123300.0
2009-03-04 11:30:00,11.19,11.22,11.13,11.14,69800.0,7.0127,7.0315,6.9751,6.9814,69800.0
2009-03-04 11:40:00,11.13,11.18,11.11,11.18,103000.0,6.9751,7.0065,6.9626,7.0065,103000.0
2009-03-04 11:50:00,11.17,11.2,11.09,11.1,291800.0,7.0002,7.019,6.9501,6.9563,291800.0
2009-03-04 12:00:00,11.11,11.13,11.08,11.13,398700.0,6.9626,6.9751,6.9438,6.9751,398700.0
2009-03-04 12:10:00,11.13,11.16,11.07,11.07,122400.0,6.9751,6.9939,6.9375,6.9375,122400.0
2009-03-04 12:20:00,11.06,11.12,11.03,11.12,68000.0,6.9313,6.9689,6.9125,6.9689,68000.0
2009-03-04 12:30:00,11.12,11.18,11.11,11.17,55800.0,6.9689,7.0065,6.9626,7.0002,55800.0
2009-03-04 12:40:00,11.17,11.17,11.1,11.11,95400.0,7.0002,7.0002,6.9563,6.9626,95400.0
2009-03-04 12:50:00,11.11,11.15,11.1,11.15,102400.0,6.9626,6.9877,6.9563,6.9877,102400.0
2009-03-04 13:00:00,11.15,11.15,11.12,11.15,83900.0,6.9877,6.9877,6.9689,6.9877,83900.0
2009-03-04 13:10:00,11.15,11.2,11.14,11.2,91700.0,6.9877,7.019,6.9814,7.019,91700.0
2009-03-04 13:20:00,11.19,11.23,11.18,11.19,103100.0,7.0127,7.0378,7.0065,7.0127,103100.0
2009-03-04 13:30:00,11.19,11.24,11.15,11.15,161900.0,7.0127,7.0441,6.9877,6.9877,161900.0
2009-03-04 13:40:00,11.15,11.23,11.15,11.23,105600.0,6.9877,7.0378,6.9877,7.0378,105600.0
2009-03-04 13:50:00,11.23,11.23,11.18,11.19,179500.0,7.0378,7.0378,7.0065,7.0127,179500.0
2009-03-04 14:00:00,11.18,11.29,11.15,11.29,167700.0,7.0065,7.0754,6.9877,7.0754,167700.0
2009-03-04 14:10:00,11.29,11.32,11.24,11.3,150900.0,7.0754,7.0942,7.0441,7.0817,150900.0
2009-03-04 14:20:00,11.31,11.31,11.22,11.25,159400.0,7.0879,7.0879,7.0315,7.0503,159400.0
2009-03-04 14:30:00,11.24,11.33,11.22,11.33,136800.0,7.0441,7.1005,7.0315,7.1005,136800.0
2009-03-04 14:40:00,11.32,11.4,11.31,11.39,149800.0,7.0942,7.1443,7.0879,7.1381,149800.0
2009-03-04 14:50:00,11.39,11.46,11.37,11.4,290100.0,7.1381,7.1819,7.1255,7.1443,290100.0
2009-03-04 15:00:00,11.4,11.42,11.35,11.38,303700.0,7.1443,7.1569,7.113,7.1318,303700.0
2009-03-04 15:10:00,11.38,11.57,11.38,11.53,438900.0,7.1318,7.2509,7.1318,7.2258,438900.0
2009-03-04 15:20:00,11.53,11.59,11.46,11.59,529800.0,7.2258,7.2634,7.1819,7.2634,529800.0
2009-03-04 15:30:00,11.59,11.63,11.49,11.52,448000.0,7.2634,7.2885,7.2007,7.2195,448000.0
2009-03-04 15:40:00,11.52,11.52,11.36,11.39,670000.0,7.2195,7.2195,7.1193,7.1381,670000.0
2009-03-04 15:50:00,11.39,11.44,11.33,11.36,794800.0,7.1381,7.1694,7.1005,7.1193,794800.0
2009-03-05 09:30:00,10.88,11.22,10.68,11.09,335100.0,6.8185,7.0315,6.6931,6.9501,335100.0
2009-03-05 09:40:00,11.09,11.13,10.96,10.96,193500.0,6.9501,6.9751,6.8686,6.8686,193500.0
2009-03-05 09:50:00,10.97,11.12,10.97,11.01,230300.0,6.8749,6.9689,6.8749,6.8999,230300.0
2009-03-05 10:00:00,11.02,11.1,11.0,11.01,238500.0,6.9062,6.9563,6.8937,6.8999,238500.0
2009-03-05 10:10:00,11.02,11.02,10.88,10.92,203600.0,6.9062,6.9062,6.8185,6.8435,203600.0
2009-03-05 10:20:00,10.91,10.96,10.88,10.94,205000.0,6.8373,6.8686,6.8185,6.8561,205000.0
2009-03-05 10:30:00,10.94,10.97,10.89,10.91,205300.0,6.8561,6.8749,6.8247,6.8373,205300.0
2009-03-05 10:40:00,10.91,10.98,10.84,10.86,157700.0,6.8373,6.8811,6.7934,6.8059,157700.0
2009-03-05 10:50:00,10.85,10.87,10.71,10.73,253400.0,6.7997,6.8122,6.7119,6.7245,253400.0
2009-03-05 11:00:00,10.72,10.74,10.67,10.7,184200.0,6.7182,6.7307,6.6869,6.7057,184200.0
2009-03-05 11:10:00,10.69,10.73,10.65,10.67,336100.0,6.6994,6.7245,6.6743,6.6869,336100.0
2009-03-05 11:20:00,10.66,10.66,10.61,10.64,105200.0,6.6806,6.6806,6.6493,6.6681,105200.0
2009-03-05 11:30:00,10.64,10.74,10.61,10.74,139200.0,6.6681,6.7307,6.6493,6.7307,139200.0
2009-03-05 11:40:00,10.74,10.83,10.72,10.82,158500.0,6.7307,6.7871,6.7182,6.7809,158500.0
2009-03-05 11:50:00,10.82,10.82,10.72,10.73,129300.0,6.7809,6.7809,6.7182,6.7245,129300.0
2009-03-05 12:00:00,10.73,10.78,10.72,10.75,212600.0,6.7245,6.7558,6.7182,6.737,212600.0
2009-03-05 12:10:00,10.75,10.78,10.71,10.77,132000.0,6.737,6.7558,6.7119,6.7495,132000.0
2009-03-05 12:20:00,10.78,10.81,10.76,10.81,67900.0,6.7558,6.7746,6.7433,6.7746,67900.0
2009-03-05 12:30:00,10.81,10.81,10.74,10.77,61500.0,6.7746,6.7746,6.7307,6.7495,61500.0
2009-03-05 12:40:00,10.77,10.77,10.69,10.7,102000.0,6.7495,6.7495,6.6994,6.7057,102000.0
2009-03-05 12:50:00,10.69,10.7,10.64,10.66,64000.0,6.6994,6.7057,6.6681,6.6806,64000.0
2009-03-05 13:00:00,10.66,10.73,10.65,10.72,60600.0,6.6806,6.7245,6.6743,6.7182,60600.0
2009-03-05 13:10:00,10.71,10.79,10.71,10.78,124000.0,6.7119,6.7621,6.7119,6.7558,124000.0
2009-03-05 13:20:00,10.78,10.78,10.67,10.68,88100.0,6.7558,6.7558,6.6869,6.6931,88100.0
2009-03-05 13:30:00,10.68,10.68,10.62,10.65,88000.0,6.6931,6.6931,6.6555,6.6743,88000.0
2009-03-05 13:40:00,10.65,10.69,10.59,10.61,190300.0,6.6743,6.6994,6.6367,6.6493,190300.0
2009-03-05 13:50:00,10.6,10.67,10.58,10.64,122900.0,6.643,6.6869,6.6304,6.6681,122900.0
2009-03-05 14:00:00,10.64,10.64,10.59,10.61,110000.0,6.6681,6.6681,6.6367,6.6493,110000.0
2009-03-05 14:10:00,10.62,10.62,10.56,10.56,300200.0,6.6555,6.6555,6.6179,6.6179,300200.0
2009-03-05 14:20:00,10.56,10.57,10.49,10.53,214700.0,6.6179,6.6242,6.574,6.5991,214700.0
2009-03-05 14:30:00,10.53,10.58,10.5,10.54,169000.0,6.5991,6.6304,6.5803,6.6054,169000.0
2009-03-05 14:40:00,10.54,10.55,10.47,10.49,151700.0,6.6054,6.6116,6.5615,6.574,151700.0
2009-03-05 14:50:00,10.5,10.51,10.43,10.45,388200.0,6.5803,6.5866,6.5364,6.549,388200.0
2009-03-05 15:00:00,10.45,10.51,10.43,10.5,325300.0,6.549,6.5866,6.5364,6.5803,325300.0
2009-03-05 15:10:00,10.5,10.56,10.46,10.46,323200.0,6.5803,6.6179,6.5552,6.5552,323200.0
2009-03-05 15:20:00,10.46,10.52,10.35,10.36,566900.0,6.5552,6.5928,6.4863,6.4926,566900.0
2009-03-05 15:30:00,10.35,10.39,10.23,10.25,557600.0,6.4863,6.5114,6.4111,6.4236,557600.0
2009-03-05 15:40:00,10.25,10.36,10.19,10.35,840100.0,6.4236,6.4926,6.386,6.4863,840100.0
2009-03-05 15:50:00,10.34,10.41,10.31,10.39,994600.0,6.48,6.5239,6.4612,6.5114,994600.0
2009-03-06 09:30:00,10.42,10.46,10.04,10.27,305500.0,6.5302,6.5552,6.292,6.4362,305500.0
2009-03-06 09:40:00,10.26,10.41,10.23,10.35,407400.0,6.4299,6.5239,6.4111,6.4863,407400.0
2009-03-06 09:50:00,10.34,10.44,10.33,10.35,211200.0,6.48,6.5427,6.4738,6.4863,211200.0
2009-03-06 10:00:00,10.36,10.42,10.33,10.38,232200.0,6.4926,6.5302,6.4738,6.5051,232200.0
2009-03-06 10:10:00,10.38,10.46,10.27,10.33,236700.0,6.5051,6.5552,6.4362,6.4738,236700.0
2009-03-06 10:20:00,10.34,10.43,10.3,10.43,201300.0,6.48,6.5364,6.455,6.5364,201300.0
2009-03-06 10:30:00,10.42,10.44,10.33,10.35,176300.0,6.5302,6.5427,6.4738,6.4863,176300.0
2009-03-06 10:40:00,10.35,10.43,10.3,10.31,209400.0,6.4863,6.5364,6.455,6.4612,209400.0
2009-03-06 10:50:00,10.31,10.31,10.18,10.24,191300.0,6.4612,6.4612,6.3798,6.4174,191300.0
2009-03-06 11:00:00,10.24,10.29,10.2,10.29,147900.0,6.4174,6.4487,6.3923,6.4487,147900.0
2009-03-06 11:10:00,10.29,10.36,10.28,10.33,135200.0,6.4487,6.4926,6.4424,6.4738,135200.0
2009-03-06 11:20:00,10.33,10.34,10.27,10.31,110800.0,6.4738,6.48,6.4362,6.4612,110800.0
2009-03-06 11:30:00,10.31,10.42,10.3,10.35,192900.0,6.4612,6.5302,6.455,6.4863,192900.0
2009-03-06 11:40:00,10.36,10.38,10.32,10.37,106700.0,6.4926,6.5051,6.4675,6.4988,106700.0
2009-03-06 11:50:00,10.38,10.45,10.37,10.4,90400.0,6.5051,6.549,6.4988,6.5176,90400.0
2009-03-06 12:00:00,10.4,10.5,10.4,10.48,74800.0,6.5176,6.5803,6.5176,6.5678,74800.0
2009-03-06 12:10:00,10.48,10.48,10.39,10.41,189700.0,6.5678,6.5678,6.5114,6.5239,189700.0
2009-03-06 12:20:00,10.42,10.44,10.32,10.33,83300.0,6.5302,6.5427,6.4675,6.4738,83300.0
2009-03-06 12:30:00,10.33,10.33,10.28,10.3,80500.0,6.4738,6.4738,6.4424,6.455,80500.0
2009-03-06 12:40:00,10.3,10.31,10.17,10.18,141800.0,6.455,6.4612,6.3735,6.3798,141800.0
2009-03-06 12:50:00,10.19,10.28,10.18,10.28,111700.0,6.386,6.4424,6.3798,6.4424,111700.0
2009-03-06 13:00:00,10.28,10.29,10.2,10.22,50600.0,6.4424,6.4487,6.3923,6.4048,50600.0
2009-03-06 13:10:00,10.22,10.24,10.14,10.16,70000.0,6.4048,6.4174,6.3547,6.3672,70000.0
2009-03-06 13:20:00,10.15,10.21,10.12,10.19,108900.0,6.361,6.3986,6.3422,6.386,108900.0
2009-03-06 13:30:00,10.19,10.21,10.14,10.18,101700.0,6.386,6.3986,6.3547,6.3798,101700.0
2009-03-06 13:40:00,10.18,10.18,10.12,10.16,143900.0,6.3798,6.3798,6.3422,6.3672,143900.0
2009-03-06 13:50:00,10.16,10.17,10.13,10.16,55000.0,6.3672,6.3735,6.3484,6.3672,55000.0
2009-03-06 14:00:00,10.15,10.24,10.15,10.22,143600.0,6.361,6.4174,6.361,6.4048,143600.0
2009-03-06 14:10:00,10.22,10.22,10.1,10.12,186600.0,6.4048,6.4048,6.3296,6.3422,186600.0
2009-03-06 14:20:00,10.11,10.18,10.09,10.18,112900.0,6.3359,6.3798,6.3234,6.3798,112900.0
2009-03-06 14:30:00,10.18,10.21,10.09,10.12,203000.0,6.3798,6.3986,6.3234,6.3422,203000.0
2009-03-06 14:40:00,10.12,10.13,10.02,10.02,148400.0,6.3422,6.3484,6.2795,6.2795,148400.0
2009-03-06 14:50:00,10.02,10.06,9.99,10.03,195200.0,6.2795,6.3046,6.2607,6.2858,195200.0
2009-03-06 15:00:00,10.03,10.07,10.02,10.04,145700.0,6.2858,6.3108,6.2795,6.292,145700.0
2009-03-06 15:10:00,10.04,10.12,10.04,10.11,140000.0,6.292,6.3422,6.292,6.3359,140000.0
2009-03-06 15:20:00,10.12,10.12,10.02,10.06,231000.0,6.3422,6.3422,6.2795,6.3046,231000.0
2009-03-06 15:30:00,10.06,10.17,10.06,10.12,280900.0,6.3046,6.3735,6.3046,6.3422,280900.0
2009-03-06 15:40:00,10.12,10.27,10.09,10.22,624500.0,6.3422,6.4362,6.3234,6.4048,624500.0
2009-03-06 15:50:00,10.21,10.38,10.2,10.33,662700.0,6.3986,6.5051,6.3923,6.4738,662700.0
2009-03-09 09:30:00,10.15,10.21,10.07,10.12,133400.0,6.361,6.3986,6.3108,6.3422,133400.0
2009-03-09 09:40:00,10.12,10.35,10.11,10.33,434500.0,6.3422,6.4863,6.3359,6.4738,434500.0
2009-03-09 09:50:00,10.34,10.42,10.2,10.22,420900.0,6.48,6.5302,6.3923,6.4048,420900.0
2009-03-09 10:00:00,10.21,10.26,10.19,10.2,424100.0,6.3986,6.4299,6.386,6.3923,424100.0
2009-03-09 10:10:00,10.2,10.23,10.15,10.16,515000.0,6.3923,6.4111,6.361,6.3672,515000.0
2009-03-09 10:20:00,10.16,10.21,10.09,10.09,209400.0,6.3672,6.3986,6.3234,6.3234,209400.0
2009-03-09 10:30:00,10.09,10.11,9.96,9.99,399700.0,6.3234,6.3359,6.2419,6.2607,399700.0
2009-03-09 10:40:00,9.99,10.01,9.94,9.97,724700.0,6.2607,6.2732,6.2294,6.2482,724700.0
2009-03-09 10:50:00,9.97,10.05,9.95,10.0,213200.0,6.2482,6.2983,6.2356,6.267,213200.0
2009-03-09 11:00:00,10.0,10.0,9.95,9.98,160400.0,6.267,6.267,6.2356,6.2544,160400.0
2009-03-09 11:10:00,9.98,10.01,9.94,9.96,182900.0,6.2544,6.2732,6.2294,6.2419,182900.0
2009-03-09 11:20:00,9.96,10.0,9.95,9.96,200800.0,6.2419,6.267,6.2356,6.2419,200800.0
2009-03-09 11:30:00,9.96,10.0,9.95,9.96,120000.0,6.2419,6.267,6.2356,6.2419,120000.0
2009-03-09 11:40:00,9.96,9.99,9.94,9.95,156800.0,6.2419,6.2607,6.2294,6.2356,156800.0
2009-03-09 11:50:00,9.96,10.02,9.95,9.98,239700.0,6.2419,6.2795,6.2356,6.2544,239700.0
2009-03-09 12:00:00,9.98,9.98,9.88,9.9,222400.0,6.2544,6.2544,6.1918,6.2043,222400.0
2009-03-09 12:10:00,9.9,10.01,9.9,10.0,442600.0,6.2043,6.2732,6.2043,6.267,442600.0
2009-03-09 12:20:00,10.0,10.0,9.98,9.99,240700.0,6.267,6.267,6.2544,6.2607,240700.0
2009-03-09 12:30:00,9.99,10.0,9.95,9.96,397400.0,6.2607,6.267,6.2356,6.2419,397400.0
2009-03-09 12:40:00,9.97,9.97,9.92,9.93,136100.0,6.2482,6.2482,6.2168,6.2231,136100.0
2009-03-09 12:50:00,9.92,9.93,9.89,9.93,98500.0,6.2168,6.2231,6.198,6.2231,98500.0
2009-03-09 13:00:00,9.92,9.92,9.87,9.91,181400.0,6.2168,6.2168,6.1855,6.2106,181400.0
2009-03-09 13:10:00,9.92,9.94,9.91,9.92,76500.0,6.2168,6.2294,6.2106,6.2168,76500.0
2009-03-09 13:20:00,9.92,9.93,9.88,9.91,146400.0,6.2168,6.2231,6.1918,6.2106,146400.0
2009-03-09 13:30:00,9.91,9.95,9.9,9.91,96600.0,6.2106,6.2356,6.2043,6.2106,96600.0
2009-03-09 13:40:00,9.91,10.0,9.91,10.0,153300.0,6.2106,6.267,6.2106,6.267,153300.0
2009-03-09 13:50:00,10.0,10.03,9.92,9.94,264400.0,6.267,6.2858,6.2168,6.2294,264400.0
2009-03-09 14:00:00,9.95,10.04,9.92,9.97,312200.0,6.2356,6.292,6.2168,6.2482,312200.0
2009-03-09 14:10:00,9.98,10.0,9.94,9.99,123300.0,6.2544,6.267,6.2294,6.2607,123300.0
2009-03-09 14:20:00,9.99,9.99,9.9,9.93,114800.0,6.2607,6.2607,6.2043,6.2231,114800.0
2009-03-09 14:30:00,9.94,9.95,9.89,9.95,221700.0,6.2294,6.2356,6.198,6.2356,221700.0
2009-03-09 14:40:00,9.96,9.97,9.9,9.95,150800.0,6.2419,6.2482,6.2043,6.2356,150800.0
2009-03-09 14:50:00,9.95,9.99,9.91,9.93,144800.0,6.2356,6.2607,6.2106,6.2231,144800.0
2009-03-09 15:00:00,9.94,9.98,9.9,9.94,126900.0,6.2294,6.2544,6.2043,6.2294,126900.0
2009-03-09 15:10:00,9.94,9.94,9.81,9.83,263800.0,6.2294,6.2294,6.1479,6.1604,263800.0
2009-03-09 15:20:00,9.83,9.85,9.78,9.81,245100.0,6.1604,6.173,6.1291,6.1479,245100.0
2009-03-09 15:30:00,9.82,9.88,9.78,9.84,524600.0,6.1542,6.1918,6.1291,6.1667,524600.0
2009-03-09 15:40:00,9.84,9.9,9.83,9.84,659900.0,6.1667,6.2043,6.1604,6.1667,659900.0
2009-03-09 15:50:00,9.85,9.91,9.83,9.9,467100.0,6.173,6.2106,6.1604,6.2043,467100.0
2009-03-10 09:30:00,10.09,10.18,9.83,9.95,507900.0,6.3234,6.3798,6.1604,6.2356,507900.0
2009-03-10 09:40:00,9.95,9.99,9.88,9.94,372700.0,6.2356,6.2607,6.1918,6.2294,372700.0
2009-03-10 09:50:00,9.94,10.0,9.89,9.95,255800.0,6.2294,6.267,6.198,6.2356,255800.0
2009-03-10 10:00:00,9.95,10.03,9.91,9.93,334000.0,6.2356,6.2858,6.2106,6.2231,334000.0
2009-03-10 10:10:00,9.93,9.96,9.9,9.94,240000.0,6.2231,6.2419,6.2043,6.2294,240000.0
2009-03-10 10:20:00,9.94,9.96,9.89,9.9,221000.0,6.2294,6.2419,6.198,6.2043,221000.0
2009-03-10 10:30:00,9.91,9.92,9.79,9.82,277800.0,6.2106,6.2168,6.1354,6.1542,277800.0
2009-03-10 10:40:00,9.82,9.94,9.82,9.93,218300.0,6.1542,6.2294,6.1542,6.2231,218300.0
2009-03-10 10:50:00,9.92,9.93,9.81,9.83,157500.0,6.2168,6.2231,6.1479,6.1604,157500.0
2009-03-10 11:00:00,9.82,9.84,9.78,9.83,139000.0,6.1542,6.1667,6.1291,6.1604,139000.0
2009-03-10 11:10:00,9.82,9.9,9.81,9.85,123400.0,6.1542,6.2043,6.1479,6.173,123400.0
2009-03-10 11:20:00,9.85,9.88,9.84,9.86,253800.0,6.173,6.1918,6.1667,6.1792,253800.0
2009-03-10 11:30:00,9.86,9.87,9.79,9.79,118300.0,6.1792,6.1855,6.1354,6.1354,118300.0
2009-03-10 11:40:00,9.8,9.81,9.76,9.81,147200.0,6.1416,6.1479,6.1166,6.1479,147200.0
2009-03-10 11:50:00,9.81,9.94,9.79,9.94,246300.0,6.1479,6.2294,6.1354,6.2294,246300.0
2009-03-10 12:00:00,9.94,10.01,9.93,9.98,365800.0,6.2294,6.2732,6.2231,6.2544,365800.0
2009-03-10 12:10:00,9.98,9.99,9.93,9.96,265200.0,6.2544,6.2607,6.2231,6.2419,265200.0
2009-03-10 12:20:00,9.96,9.98,9.92,9.93,172000.0,6.2419,6.2544,6.2168,6.2231,172000.0
2009-03-10 12:30:00,9.92,9.98,9.92,9.97,109200.0,6.2168,6.2544,6.2168,6.2482,109200.0
2009-03-10 12:40:00,9.97,9.98,9.94,9.96,112000.0,6.2482,6.2544,6.2294,6.2419,112000.0
2009-03-10 12:50:00,9.96,9.98,9.95,9.95,148000.0,6.2419,6.2544,6.2356,6.2356,148000.0
2009-03-10 13:00:00,9.95,9.98,9.94,9.98,141300.0,6.2356,6.2544,6.2294,6.2544,141300.0
2009-03-10 13:10:00,9.98,10.03,9.97,10.0,365500.0,6.2544,6.2858,6.2482,6.267,365500.0
2009-03-10 13:20:00,10.01,10.06,10.01,10.05,142700.0,6.2732,6.3046,6.2732,6.2983,142700.0
2009-03-10 13:30:00,10.05,10.1,10.04,10.04,352200.0,6.2983,6.3296,6.292,6.292,352200.0
2009-03-10 13:40:00,10.05,10.12,10.04,10.11,472900.0,6.2983,6.3422,6.292,6.3359,472900.0
2009-03-10 13:50:00,10.11,10.12,10.03,10.03,341100.0,6.3359,6.3422,6.2858,6.2858,341100.0
2009-03-10 14:00:00,10.04,10.15,10.03,10.15,125300.0,6.292,6.361,6.2858,6.361,125300.0
2009-03-10 14:10:00,10.15,10.16,10.1,10.16,232300.0,6.361,6.3672,6.3296,6.3672,232300.0
2009-03-10 14:20:00,10.15,10.18,10.12,10.16,330500.0,6.361,6.3798,6.3422,6.3672,330500.0
2009-03-10 14:30:00,10.16,10.21,10.15,10.15,319500.0,6.3672,6.3986,6.361,6.361,319500.0
2009-03-10 14:40:00,10.15,10.19,10.08,10.08,265800.0,6.361,6.386,6.3171,6.3171,265800.0
2009-03-10 14:50:00,10.08,10.26,10.08,10.25,318300.0,6.3171,6.4299,6.3171,6.4236,318300.0
2009-03-10 15:00:00,10.25,10.34,10.22,10.33,307000.0,6.4236,6.48,6.4048,6.4738,307000.0
2009-03-10 15:10:00,10.32,10.35,10.26,10.29,219500.0,6.4675,6.4863,6.4299,6.4487,219500.0
2009-03-10 15:20:00,10.29,10.4,10.24,10.38,291100.0,6.4487,6.5176,6.4174,6.5051,291100.0
2009-03-10 15:30:00,10.38,10.41,10.32,10.37,519600.0,6.5051,6.5239,6.4675,6.4988,519600.0
2009-03-10 15:40:00,10.37,10.45,10.36,10.36,727200.0,6.4988,6.549,6.4926,6.4926,727200.0
2009-03-10 15:50:00,10.36,10.5,10.36,10.47,1209500.0,6.4926,6.5803,6.4926,6.5615,1209500.0
2009-03-11 09:30:00,10.61,11.03,10.57,11.01,679800.0,6.6493,6.9125,6.6242,6.8999,679800.0
2009-03-11 09:40:00,11.03,11.12,10.92,11.1,507300.0,6.9125,6.9689,6.8435,6.9563,507300.0
2009-03-11 09:50:00,11.1,11.13,10.98,11.0,392400.0,6.9563,6.9751,6.8811,6.8937,392400.0
2009-03-11 10:00:00,11.0,11.02,10.97,11.01,270300.0,6.8937,6.9062,6.8749,6.8999,270300.0
2009-03-11 10:10:00,11.02,11.06,11.0,11.06,280200.0,6.9062,6.9313,6.8937,6.9313,280200.0
2009-03-11 10:20:00,11.05,11.19,11.05,11.17,215900.0,6.925,7.0127,6.925,7.0002,215900.0
2009-03-11 10:30:00,11.18,11.3,11.16,11.3,441000.0,7.0065,7.0817,6.9939,7.0817,441000.0
2009-03-11 10:40:00,11.3,11.35,11.2,11.25,657200.0,7.0817,7.113,7.019,7.0503,657200.0
2009-03-11 10:50:00,11.24,11.37,11.24,11.35,260300.0,7.0441,7.1255,7.0441,7.113,260300.0
2009-03-11 11:00:00,11.34,11.51,11.34,11.51,459200.0,7.1067,7.2133,7.1067,7.2133,459200.0
2009-03-11 11:10:00,11.51,11.54,11.48,11.51,639700.0,7.2133,7.2321,7.1945,7.2133,639700.0
2009-03-11 11:20:00,11.5,11.56,11.49,11.5,533500.0,7.207,7.2446,7.2007,7.207,533500.0
2009-03-11 11:30:00,11.51,11.52,11.33,11.47,645800.0,7.2133,7.2195,7.1005,7.1882,645800.0
2009-03-11 11:40:00,11.47,11.47,11.31,11.32,357400.0,7.1882,7.1882,7.0879,7.0942,357400.0
2009-03-11 11:50:00,11.32,11.4,11.29,11.4,213700.0,7.0942,7.1443,7.0754,7.1443,213700.0
2009-03-11 12:00:00,11.4,11.43,11.35,11.38,276000.0,7.1443,7.1631,7.113,7.1318,276000.0
2009-03-11 12:10:00,11.38,11.49,11.37,11.44,179100.0,7.1318,7.2007,7.1255,7.1694,179100.0
2009-03-11 12:20:00,11.44,11.44,11.37,11.4,325600.0,7.1694,7.1694,7.1255,7.1443,325600.0
2009-03-11 12:30:00,11.4,11.42,11.27,11.28,207900.0,7.1443,7.1569,7.0629,7.0691,207900.0
2009-03-11 12:40:00,11.27,11.29,11.23,11.26,167000.0,7.0629,7.0754,7.0378,7.0566,167000.0
2009-03-11 12:50:00,11.27,11.33,11.27,11.29,242200.0,7.0629,7.1005,7.0629,7.0754,242200.0
2009-03-11 13:00:00,11.3,11.31,11.23,11.24,113900.0,7.0817,7.0879,7.0378,7.0441,113900.0
2009-03-11 13:10:00,11.23,11.34,11.23,11.33,145500.0,7.0378,7.1067,7.0378,7.1005,145500.0
2009-03-11 13:20:00,11.33,11.34,11.28,11.3,291100.0,7.1005,7.1067,7.0691,7.0817,291100.0
2009-03-11 13:30:00,11.31,11.39,11.23,11.38,367700.0,7.0879,7.1381,7.0378,7.1318,367700.0
2009-03-11 13:40:00,11.38,11.4,11.27,11.28,721000.0,7.1318,7.1443,7.0629,7.0691,721000.0
2009-03-11 13:50:00,11.28,11.28,11.22,11.25,205200.0,7.0691,7.0691,7.0315,7.0503,205200.0
2009-03-11 14:00:00,11.25,11.31,11.19,11.19,214300.0,7.0503,7.0879,7.0127,7.0127,214300.0
2009-03-11 14:10:00,11.19,11.2,11.07,11.09,286500.0,7.0127,7.019,6.9375,6.9501,286500.0
2009-03-11 14:20:00,11.09,11.11,11.06,11.07,272400.0,6.9501,6.9626,6.9313,6.9375,272400.0
2009-03-11 14:30:00,11.08,11.09,11.05,11.07,561400.0,6.9438,6.9501,6.925,6.9375,561400.0
2009-03-11 14:40:00,11.07,11.11,11.06,11.08,459700.0,6.9375,6.9626,6.9313,6.9438,459700.0
2009-03-11 14:50:00,11.08,11.1,11.06,11.07,206900.0,6.9438,6.9563,6.9313,6.9375,206900.0
2009-03-11 15:00:00,11.07,11.11,11.05,11.08,687100.0,6.9375,6.9626,6.925,6.9438,687100.0
2009-03-11 15:10:00,11.07,11.11,11.05,11.08,520500.0,6.9375,6.9626,6.925,6.9438,520500.0
2009-03-11 15:20:00,11.07,11.15,11.07,11.11,431500.0,6.9375,6.9877,6.9375,6.9626,431500.0
2009-03-11 15:30:00,11.11,11.16,11.05,11.16,382100.0,6.9626,6.9939,6.925,6.9939,382100.0
2009-03-11 15:40:00,11.16,11.26,11.12,11.17,1405800.0,6.9939,7.0566,6.9689,7.0002,1405800.0
2009-03-11 15:50:00,11.17,11.21,11.12,11.13,740900.0,7.0002,7.0253,6.9689,6.9751,740900.0
2009-03-12 09:30:00,10.91,11.23,10.86,10.94,226100.0,6.8373,7.0378,6.8059,6.8561,226100.0
2009-03-12 09:40:00,10.95,11.12,10.89,11.11,235900.0,6.8623,6.9689,6.8247,6.9626,235900.0
2009-03-12 09:50:00,11.12,11.21,11.06,11.2,133600.0,6.9689,7.0253,6.9313,7.019,133600.0
2009-03-12 10:00:00,11.2,11.43,11.2,11.36,271800.0,7.019,7.1631,7.019,7.1193,271800.0
2009-03-12 10:10:00,11.36,11.42,11.3,11.3,234700.0,7.1193,7.1569,7.0817,7.0817,234700.0
2009-03-12 10:20:00,11.31,11.42,11.31,11.37,168100.0,7.0879,7.1569,7.0879,7.1255,168100.0
2009-03-12 10:30:00,11.38,11.41,11.3,11.33,154300.0,7.1318,7.1506,7.0817,7.1005,154300.0
2009-03-12 10:40:00,11.34,11.54,11.33,11.51,197200.0,7.1067,7.2321,7.1005,7.2133,197200.0
2009-03-12 10:50:00,11.5,11.51,11.4,11.41,252900.0,7.207,7.2133,7.1443,7.1506,252900.0
2009-03-12 11:00:00,11.4,11.42,11.35,11.36,150300.0,7.1443,7.1569,7.113,7.1193,150300.0
2009-03-12 11:10:00,11.37,11.49,11.33,11.48,352500.0,7.1255,7.2007,7.1005,7.1945,352500.0
2009-03-12 11:20:00,11.48,11.48,11.35,11.43,184300.0,7.1945,7.1945,7.113,7.1631,184300.0
2009-03-12 11:30:00,11.44,11.46,11.39,11.42,154100.0,7.1694,7.1819,7.1381,7.1569,154100.0
2009-03-12 11:40:00,11.43,11.49,11.41,11.45,132200.0,7.1631,7.2007,7.1506,7.1757,132200.0
2009-03-12 11:50:00,11.44,11.47,11.35,11.36,110100.0,7.1694,7.1882,7.113,7.1193,110100.0
2009-03-12 12:00:00,11.36,11.44,11.33,11.43,144600.0,7.1193,7.1694,7.1005,7.1631,144600.0
2009-03-12 12:10:00,11.43,11.52,11.43,11.5,245400.0,7.1631,7.2195,7.1631,7.207,245400.0
2009-03-12 12:20:00,11.51,11.52,11.42,11.49,167000.0,7.2133,7.2195,7.1569,7.2007,167000.0
2009-03-12 12:30:00,11.49,11.57,11.48,11.55,159700.0,7.2007,7.2509,7.1945,7.2383,159700.0
2009-03-12 12:40:00,11.55,11.56,11.5,11.52,104300.0,7.2383,7.2446,7.207,7.2195,104300.0
2009-03-12 12:50:00,11.52,11.54,11.5,11.5,123600.0,7.2195,7.2321,7.207,7.207,123600.0
2009-03-12 13:00:00,11.51,11.54,11.48,11.54,102000.0,7.2133,7.2321,7.1945,7.2321,102000.0
2009-03-12 13:10:00,11.54,11.56,11.5,11.51,98600.0,7.2321,7.2446,7.207,7.2133,98600.0
2009-03-12 13:20:00,11.51,11.54,11.47,11.49,118200.0,7.2133,7.2321,7.1882,7.2007,118200.0
2009-03-12 13:30:00,11.5,11.53,11.49,11.53,72600.0,7.207,7.2258,7.2007,7.2258,72600.0
2009-03-12 13:40:00,11.53,11.56,11.53,11.54,84400.0,7.2258,7.2446,7.2258,7.2321,84400.0
2009-03-12 13:50:00,11.54,11.59,11.53,11.58,119300.0,7.2321,7.2634,7.2258,7.2571,119300.0
2009-03-12 14:00:00,11.57,11.62,11.55,11.59,153400.0,7.2509,7.2822,7.2383,7.2634,153400.0
2009-03-12 14:10:00,11.6,11.73,11.6,11.73,225200.0,7.2697,7.3512,7.2697,7.3512,225200.0
2009-03-12 14:20:00,11.72,11.75,11.72,11.74,173700.0,7.3449,7.3637,7.3449,7.3574,173700.0
2009-03-12 14:30:00,11.74,11.78,11.72,11.74,120000.0,7.3574,7.3825,7.3449,7.3574,120000.0
2009-03-12 14:40:00,11.74,11.87,11.73,11.86,133000.0,7.3574,7.4389,7.3512,7.4326,133000.0
2009-03-12 14:50:00,11.86,11.9,11.82,11.85,178400.0,7.4326,7.4577,7.4076,7.4264,178400.0
2009-03-12 15:00:00,11.85,11.85,11.77,11.8,134700.0,7.4264,7.4264,7.3762,7.395,134700.0
2009-03-12 15:10:00,11.8,11.91,11.79,11.87,282900.0,7.395,7.464,7.3888,7.4389,282900.0
2009-03-12 15:20:00,11.88,11.88,11.76,11.81,256900.0,7.4452,7.4452,7.37,7.4013,256900.0
2009-03-12 15:30:00,11.81,11.92,11.8,11.91,329400.0,7.4013,7.4702,7.395,7.464,329400.0
2009-03-12 15:40:00,11.91,12.09,11.91,12.09,708700.0,7.464,7.5768,7.464,7.5768,708700.0
2009-03-12 15:50:00,12.09,12.1,11.92,11.99,1456400.0,7.5768,7.583,7.4702,7.5141,1456400.0
2009-03-13 09:30:00,12.02,12.13,11.84,11.97,167800.0,7.5329,7.6018,7.4201,7.5016,167800.0
2009-03-13 09:40:00,11.98,12.09,11.83,11.97,224800.0,7.5078,7.5768,7.4138,7.5016,224800.0
2009-03-13 09:50:00,11.96,12.23,11.91,12.2,237800.0,7.4953,7.6645,7.464,7.6457,237800.0
2009-03-13 10:00:00,12.2,12.25,12.02,12.11,295900.0,7.6457,7.677,7.5329,7.5893,295900.0
2009-03-13 10:10:00,12.11,12.23,12.04,12.11,143300.0,7.5893,7.6645,7.5454,7.5893,143300.0
2009-03-13 10:20:00,12.1,12.18,11.91,11.94,160000.0,7.583,7.6332,7.464,7.4828,160000.0
2009-03-13 10:30:00,11.93,12.07,11.88,12.06,126900.0,7.4765,7.5642,7.4452,7.558,126900.0
2009-03-13 10:40:00,12.07,12.25,12.07,12.2,188100.0,7.5642,7.677,7.5642,7.6457,188100.0
2009-03-13 10:50:00,12.19,12.2,12.04,12.08,86100.0,7.6394,7.6457,7.5454,7.5705,86100.0
2009-03-13 11:00:00,12.07,12.14,11.97,12.04,157100.0,7.5642,7.6081,7.5016,7.5454,157100.0
2009-03-13 11:10:00,12.04,12.06,11.98,12.02,113700.0,7.5454,7.558,7.5078,7.5329,113700.0
2009-03-13 11:20:00,12.02,12.09,11.97,12.08,89600.0,7.5329,7.5768,7.5016,7.5705,89600.0
2009-03-13 11:30:00,12.08,12.08,11.98,12.05,94900.0,7.5705,7.5705,7.5078,7.5517,94900.0
2009-03-13 11:40:00,12.05,12.05,11.88,11.9,102300.0,7.5517,7.5517,7.4452,7.4577,102300.0
2009-03-13 11:50:00,11.9,12.01,11.9,12.0,105500.0,7.4577,7.5266,7.4577,7.5204,105500.0
2009-03-13 12:00:00,12.01,12.06,11.94,11.96,98300.0,7.5266,7.558,7.4828,7.4953,98300.0
2009-03-13 12:10:00,11.96,11.96,11.88,11.9,77800.0,7.4953,7.4953,7.4452,7.4577,77800.0
2009-03-13 12:20:00,11.9,12.04,11.9,12.0,102500.0,7.4577,7.5454,7.4577,7.5204,102500.0
2009-03-13 12:30:00,12.01,12.04,11.98,11.99,85700.0,7.5266,7.5454,7.5078,7.5141,85700.0
2009-03-13 12:40:00,12.0,12.13,12.0,12.1,108000.0,7.5204,7.6018,7.5204,7.583,108000.0
2009-03-13 12:50:00,12.1,12.13,12.07,12.1,70700.0,7.583,7.6018,7.5642,7.583,70700.0
2009-03-13 13:00:00,12.09,12.11,12.07,12.1,55100.0,7.5768,7.5893,7.5642,7.583,55100.0
2009-03-13 13:10:00,12.1,12.2,12.1,12.16,113100.0,7.583,7.6457,7.583,7.6206,113100.0
2009-03-13 13:20:00,12.16,12.2,12.14,12.19,107400.0,7.6206,7.6457,7.6081,7.6394,107400.0
2009-03-13 13:30:00,12.2,12.2,12.09,12.09,81500.0,7.6457,7.6457,7.5768,7.5768,81500.0
2009-03-13 13:40:00,12.1,12.15,12.08,12.1,174400.0,7.583,7.6144,7.5705,7.583,174400.0
2009-03-13 13:50:00,12.1,12.18,12.1,12.14,97400.0,7.583,7.6332,7.583,7.6081,97400.0
2009-03-13 14:00:00,12.14,12.22,12.13,12.2,123500.0,7.6081,7.6582,7.6018,7.6457,123500.0
2009-03-13 14:10:00,12.19,12.2,12.08,12.1,145200.0,7.6394,7.6457,7.5705,7.583,145200.0
2009-03-13 14:20:00,12.09,12.1,12.04,12.09,76300.0,7.5768,7.583,7.5454,7.5768,76300.0
2009-03-13 14:30:00,12.1,12.22,12.1,12.22,235500.0,7.583,7.6582,7.583,7.6582,235500.0
2009-03-13 14:40:00,12.21,12.29,12.2,12.21,164800.0,7.652,7.7021,7.6457,7.652,164800.0
2009-03-13 14:50:00,12.22,12.25,12.13,12.15,175700.0,7.6582,7.677,7.6018,7.6144,175700.0
2009-03-13 15:00:00,12.15,12.19,12.14,12.17,117000.0,7.6144,7.6394,7.6081,7.6269,117000.0
2009-03-13 15:10:00,12.17,12.25,12.16,12.24,191500.0,7.6269,7.677,7.6206,7.6708,191500.0
2009-03-13 15:20:00,12.24,12.3,12.23,12.28,143400.0,7.6708,7.7084,7.6645,7.6958,143400.0
2009-03-13 15:30:00,12.28,12.3,12.21,12.24,216000.0,7.6958,7.7084,7.652,7.6708,216000.0
2009-03-13 15:40:00,12.25,12.33,12.25,12.27,411100.0,7.677,7.7272,7.677,7.6896,411100.0
2009-03-13 15:50:00,12.26,12.32,12.26,12.3,663900.0,7.6833,7.7209,7.6833,7.7084,663900.0
2009-03-16 09:30:00,12.45,12.49,12.21,12.41,297500.0,7.8024,7.8274,7.652,7.7773,297500.0
2009-03-16 09:40:00,12.41,12.5,12.32,12.46,156200.0,7.7773,7.8337,7.7209,7.8086,156200.0
2009-03-16 09:50:00,12.46,12.54,12.37,12.48,148600.0,7.8086,7.8588,7.7522,7.8212,148600.0
2009-03-16 10:00:00,12.48,12.52,12.43,12.43,153100.0,7.8212,7.8462,7.7898,7.7898,153100.0
2009-03-16 10:10:00,12.44,12.44,12.36,12.38,84900.0,7.7961,7.7961,7.746,7.7585,84900.0
2009-03-16 10:20:00,12.38,12.46,12.36,12.38,131500.0,7.7585,7.8086,7.746,7.7585,131500.0
2009-03-16 10:30:00,12.39,12.5,12.38,12.46,160400.0,7.7648,7.8337,7.7585,7.8086,160400.0
2009-03-16 10:40:00,12.46,12.49,12.4,12.41,154600.0,7.8086,7.8274,7.771,7.7773,154600.0
2009-03-16 10:50:00,12.42,12.43,12.32,12.33,91100.0,7.7836,7.7898,7.7209,7.7272,91100.0
2009-03-16 11:00:00,12.34,12.42,12.33,12.37,122000.0,7.7334,7.7836,7.7272,7.7522,122000.0
2009-03-16 11:10:00,12.36,12.41,12.36,12.36,148500.0,7.746,7.7773,7.746,7.746,148500.0
2009-03-16 11:20:00,12.36,12.4,12.32,12.34,175600.0,7.746,7.771,7.7209,7.7334,175600.0
2009-03-16 11:30:00,12.35,12.39,12.31,12.33,73400.0,7.7397,7.7648,7.7146,7.7272,73400.0
2009-03-16 11:40:00,12.34,12.39,12.31,12.38,62000.0,7.7334,7.7648,7.7146,7.7585,62000.0
2009-03-16 11:50:00,12.38,12.41,12.32,12.34,80900.0,7.7585,7.7773,7.7209,7.7334,80900.0
2009-03-16 12:00:00,12.33,12.4,12.33,12.4,115300.0,7.7272,7.771,7.7272,7.771,115300.0
2009-03-16 12:10:00,12.4,12.45,12.39,12.45,104000.0,7.771,7.8024,7.7648,7.8024,104000.0
2009-03-16 12:20:00,12.44,12.46,12.4,12.44,108400.0,7.7961,7.8086,7.771,7.7961,108400.0
2009-03-16 12:30:00,12.45,12.51,12.45,12.49,172300.0,7.8024,7.84,7.8024,7.8274,172300.0
2009-03-16 12:40:00,12.5,12.53,12.49,12.53,53900.0,7.8337,7.8525,7.8274,7.8525,53900.0
2009-03-16 12:50:00,12.53,12.55,12.49,12.51,119000.0,7.8525,7.865,7.8274,7.84,119000.0
2009-03-16 13:00:00,12.51,12.51,12.41,12.47,112900.0,7.84,7.84,7.7773,7.8149,112900.0
2009-03-16 13:10:00,12.46,12.47,12.42,12.46,82600.0,7.8086,7.8149,7.7836,7.8086,82600.0
2009-03-16 13:20:00,12.46,12.46,12.39,12.43,102100.0,7.8086,7.8086,7.7648,7.7898,102100.0
2009-03-16 13:30:00,12.43,12.51,12.41,12.5,109900.0,7.7898,7.84,7.7773,7.8337,109900.0
2009-03-16 13:40:00,12.5,12.53,12.47,12.5,110300.0,7.8337,7.8525,7.8149,7.8337,110300.0
2009-03-16 13:50:00,12.5,12.5,12.39,12.43,83100.0,7.8337,7.8337,7.7648,7.7898,83100.0
2009-03-16 14:00:00,12.43,12.44,12.36,12.41,120200.0,7.7898,7.7961,7.746,7.7773,120200.0
2009-03-16 14:10:00,12.41,12.47,12.4,12.45,59000.0,7.7773,7.8149,7.771,7.8024,59000.0
2009-03-16 14:20:00,12.45,12.46,12.39,12.42,173800.0,7.8024,7.8086,7.7648,7.7836,173800.0
2009-03-16 14:30:00,12.42,12.43,12.33,12.35,139900.0,7.7836,7.7898,7.7272,7.7397,139900.0
2009-03-16 14:40:00,12.35,12.4,11.95,12.3,774900.0,7.7397,7.771,7.489,7.7084,774900.0
2009-03-16 14:50:00,12.31,12.32,12.19,12.25,362900.0,7.7146,7.7209,7.6394,7.677,362900.0
2009-03-16 15:00:00,12.25,12.31,12.23,12.29,348900.0,7.677,7.7146,7.6645,7.7021,348900.0
2009-03-16 15:10:00,12.29,12.3,12.15,12.21,283500.0,7.7021,7.7084,7.6144,7.652,283500.0
2009-03-16 15:20:00,12.21,12.21,12.11,12.19,191700.0,7.652,7.652,7.5893,7.6394,191700.0
2009-03-16 15:30:00,12.2,12.2,12.11,12.12,206200.0,7.6457,7.6457,7.5893,7.5956,206200.0
2009-03-16 15:40:00,12.13,12.25,12.11,12.17,460500.0,7.6018,7.677,7.5893,7.6269,460500.0
2009-03-16 15:50:00,12.17,12.18,11.96,11.97,1250400.0,7.6269,7.6332,7.4953,7.5016,1250400.0
2009-03-17 09:30:00,12.02,12.21,11.87,12.0,126600.0,7.5329,7.652,7.4389,7.5204,126600.0
2009-03-17 09:40:00,12.0,12.17,11.83,12.15,199700.0,7.5204,7.6269,7.4138,7.6144,199700.0
2009-03-17 09:50:00,12.16,12.34,12.14,12.29,159600.0,7.6206,7.7334,7.6081,7.7021,159600.0
2009-03-17 10:00:00,12.3,12.46,12.27,12.32,185400.0,7.7084,7.8086,7.6896,7.7209,185400.0
2009-03-17 10:10:00,12.32,12.36,12.23,12.3,118000.0,7.7209,7.746,7.6645,7.7084,118000.0
2009-03-17 10:20:00,12.32,12.38,12.27,12.29,103000.0,7.7209,7.7585,7.6896,7.7021,103000.0
2009-03-17 10:30:00,12.29,12.32,12.24,12.3,83400.0,7.7021,7.7209,7.6708,7.7084,83400.0
2009-03-17 10:40:00,12.3,12.4,12.26,12.37,118300.0,7.7084,7.771,7.6833,7.7522,118300.0
2009-03-17 10:50:00,12.37,12.38,12.27,12.27,84700.0,7.7522,7.7585,7.6896,7.6896,84700.0
2009-03-17 11:00:00,12.27,12.27,12.23,12.24,60500.0,7.6896,7.6896,7.6645,7.6708,60500.0
2009-03-17 11:10:00,12.24,12.27,12.21,12.24,77400.0,7.6708,7.6896,7.652,7.6708,77400.0
2009-03-17 11:20:00,12.24,12.32,12.24,12.27,68300.0,7.6708,7.7209,7.6708,7.6896,68300.0
2009-03-17 11:30:00,12.27,12.29,12.23,12.25,61500.0,7.6896,7.7021,7.6645,7.677,61500.0
2009-03-17 11:40:00,12.25,12.31,12.24,12.27,100500.0,7.677,7.7146,7.6708,7.6896,100500.0
2009-03-17 11:50:00,12.27,12.3,12.27,12.28,36200.0,7.6896,7.7084,7.6896,7.6958,36200.0
2009-03-17 12:00:00,12.29,12.31,12.23,12.23,69600.0,7.7021,7.7146,7.6645,7.6645,69600.0
2009-03-17 12:10:00,12.23,12.25,12.2,12.25,46400.0,7.6645,7.677,7.6457,7.677,46400.0
2009-03-17 12:20:00,12.25,12.35,12.24,12.32,98200.0,7.677,7.7397,7.6708,7.7209,98200.0
2009-03-17 12:30:00,12.32,12.4,12.3,12.39,62400.0,7.7209,7.771,7.7084,7.7648,62400.0
2009-03-17 12:40:00,12.39,12.42,12.37,12.42,111700.0,7.7648,7.7836,7.7522,7.7836,111700.0
2009-03-17 12:50:00,12.42,12.44,12.41,12.42,29600.0,7.7836,7.7961,7.7773,7.7836,29600.0
2009-03-17 13:00:00,12.43,12.43,12.35,12.35,42400.0,7.7898,7.7898,7.7397,7.7397,42400.0
2009-03-17 13:10:00,12.35,12.47,12.34,12.45,99900.0,7.7397,7.8149,7.7334,7.8024,99900.0
2009-03-17 13:20:00,12.45,12.48,12.42,12.42,47300.0,7.8024,7.8212,7.7836,7.7836,47300.0
2009-03-17 13:30:00,12.42,12.47,12.41,12.43,96500.0,7.7836,7.8149,7.7773,7.7898,96500.0
2009-03-17 13:40:00,12.44,12.44,12.37,12.38,55100.0,7.7961,7.7961,7.7522,7.7585,55100.0
2009-03-17 13:50:00,12.37,12.38,12.28,12.31,63400.0,7.7522,7.7585,7.6958,7.7146,63400.0
2009-03-17 14:00:00,12.3,12.33,12.26,12.3,64100.0,7.7084,7.7272,7.6833,7.7084,64100.0
2009-03-17 14:10:00,12.31,12.38,12.29,12.36,81200.0,7.7146,7.7585,7.7021,7.746,81200.0
2009-03-17 14:20:00,12.36,12.38,12.27,12.28,52500.0,7.746,7.7585,7.6896,7.6958,52500.0
2009-03-17 14:30:00,12.28,12.35,12.26,12.35,58000.0,7.6958,7.7397,7.6833,7.7397,58000.0
2009-03-17 14:40:00,12.35,12.42,12.35,12.41,119500.0,7.7397,7.7836,7.7397,7.7773,119500.0
2009-03-17 14:50:00,12.41,12.45,12.38,12.39,101100.0,7.7773,7.8024,7.7585,7.7648,101100.0
2009-03-17 15:00:00,12.39,12.53,12.36,12.51,220900.0,7.7648,7.8525,7.746,7.84,220900.0
2009-03-17 15:10:00,12.52,12.54,12.43,12.49,186100.0,7.8462,7.8588,7.7898,7.8274,186100.0
2009-03-17 15:20:00,12.49,12.5,12.44,12.44,178800.0,7.8274,7.8337,7.7961,7.7961,178800.0
2009-03-17 15:30:00,12.45,12.46,12.39,12.45,215700.0,7.8024,7.8086,7.7648,7.8024,215700.0
2009-03-17 15:40:00,12.45,12.57,12.45,12.56,430000.0,7.8024,7.8776,7.8024,7.8713,430000.0
2009-03-17 15:50:00,12.56,12.78,12.54,12.7,1254000.0,7.8713,8.0092,7.8588,7.959,1254000.0
2009-03-18 09:30:00,12.74,12.83,12.3,12.39,161000.0,7.9841,8.0405,7.7084,7.7648,161000.0
2009-03-18 09:40:00,12.41,12.52,12.33,12.45,133000.0,7.7773,7.8462,7.7272,7.8024,133000.0
2009-03-18 09:50:00,12.43,12.45,12.35,12.43,125200.0,7.7898,7.8024,7.7397,7.7898,125200.0
2009-03-18 10:00:00,12.42,12.57,12.38,12.52,124600.0,7.7836,7.8776,7.7585,7.8462,124600.0
2009-03-18 10:10:00,12.52,12.54,12.47,12.5,111800.0,7.8462,7.8588,7.8149,7.8337,111800.0
2009-03-18 10:20:00,12.5,12.51,12.43,12.51,100400.0,7.8337,7.84,7.7898,7.84,100400.0
2009-03-18 10:30:00,12.5,12.53,12.42,12.44,178200.0,7.8337,7.8525,7.7836,7.7961,178200.0
2009-03-18 10:40:00,12.44,12.61,12.43,12.61,121200.0,7.7961,7.9026,7.7898,7.9026,121200.0
2009-03-18 10:50:00,12.61,12.72,12.61,12.72,149900.0,7.9026,7.9716,7.9026,7.9716,149900.0
2009-03-18 11:00:00,12.72,12.74,12.68,12.7,100700.0,7.9716,7.9841,7.9465,7.959,100700.0
2009-03-18 11:10:00,12.69,12.7,12.61,12.61,131200.0,7.9528,7.959,7.9026,7.9026,131200.0
2009-03-18 11:20:00,12.61,12.65,12.6,12.62,145500.0,7.9026,7.9277,7.8964,7.9089,145500.0
2009-03-18 11:30:00,12.62,12.67,12.57,12.57,126500.0,7.9089,7.9402,7.8776,7.8776,126500.0
2009-03-18 11:40:00,12.57,12.6,12.55,12.56,102000.0,7.8776,7.8964,7.865,7.8713,102000.0
2009-03-18 11:50:00,12.56,12.67,12.56,12.66,91200.0,7.8713,7.9402,7.8713,7.934,91200.0
2009-03-18 12:00:00,12.66,12.73,12.66,12.73,78900.0,7.934,7.9778,7.934,7.9778,78900.0
2009-03-18 12:10:00,12.73,12.76,12.72,12.76,54000.0,7.9778,7.9966,7.9716,7.9966,54000.0
2009-03-18 12:20:00,12.76,12.79,12.7,12.7,68800.0,7.9966,8.0154,7.959,7.959,68800.0
2009-03-18 12:30:00,12.71,12.72,12.65,12.65,61500.0,7.9653,7.9716,7.9277,7.9277,61500.0
2009-03-18 12:40:00,12.65,12.72,12.65,12.67,82000.0,7.9277,7.9716,7.9277,7.9402,82000.0
2009-03-18 12:50:00,12.67,12.73,12.63,12.71,151900.0,7.9402,7.9778,7.9152,7.9653,151900.0
2009-03-18 13:00:00,12.71,12.72,12.64,12.65,136900.0,7.9653,7.9716,7.9214,7.9277,136900.0
2009-03-18 13:10:00,12.65,12.72,12.65,12.68,107900.0,7.9277,7.9716,7.9277,7.9465,107900.0
2009-03-18 13:20:00,12.69,12.72,12.68,12.71,55500.0,7.9528,7.9716,7.9465,7.9653,55500.0
2009-03-18 13:30:00,12.71,12.76,12.7,12.76,64400.0,7.9653,7.9966,7.959,7.9966,64400.0
2009-03-18 13:40:00,12.76,12.84,12.76,12.8,101900.0,7.9966,8.0468,7.9966,8.0217,101900.0
2009-03-18 13:50:00,12.81,12.82,12.72,12.73,114000.0,8.028,8.0342,7.9716,7.9778,114000.0
2009-03-18 14:00:00,12.73,12.75,12.68,12.74,91500.0,7.9778,7.9904,7.9465,7.9841,91500.0
2009-03-18 14:10:00,12.74,12.98,12.72,12.87,219700.0,7.9841,8.1345,7.9716,8.0656,219700.0
2009-03-18 14:20:00,12.87,13.17,12.85,12.92,640900.0,8.0656,8.2536,8.0531,8.0969,640900.0
2009-03-18 14:30:00,12.93,13.1,12.93,13.09,388800.0,8.1032,8.2097,8.1032,8.2035,388800.0
2009-03-18 14:40:00,13.09,13.22,13.03,13.22,349300.0,8.2035,8.2849,8.1659,8.2849,349300.0
2009-03-18 14:50:00,13.21,13.27,13.15,13.19,292500.0,8.2787,8.3163,8.2411,8.2661,292500.0
2009-03-18 15:00:00,13.18,13.18,13.04,13.14,211200.0,8.2599,8.2599,8.1721,8.2348,211200.0
2009-03-18 15:10:00,13.14,13.2,13.04,13.06,231600.0,8.2348,8.2724,8.1721,8.1847,231600.0
2009-03-18 15:20:00,13.05,13.05,12.84,13.01,429300.0,8.1784,8.1784,8.0468,8.1533,429300.0
2009-03-18 15:30:00,13.02,13.05,12.86,12.95,435900.0,8.1596,8.1784,8.0593,8.1157,435900.0
2009-03-18 15:40:00,12.94,13.15,12.94,13.14,639500.0,8.1095,8.2411,8.1095,8.2348,639500.0
2009-03-18 15:50:00,13.14,13.39,13.14,13.37,1734600.0,8.2348,8.3915,8.2348,8.3789,1734600.0
2009-03-19 09:30:00,13.67,13.67,13.22,13.33,221900.0,8.5669,8.5669,8.2849,8.3539,221900.0
2009-03-19 09:40:00,13.33,13.48,13.13,13.45,237400.0,8.3539,8.4479,8.2285,8.4291,237400.0
2009-03-19 09:50:00,13.44,13.44,13.16,13.2,310500.0,8.4228,8.4228,8.2473,8.2724,310500.0
2009-03-19 10:00:00,13.19,13.31,13.08,13.08,215200.0,8.2661,8.3413,8.1972,8.1972,215200.0
2009-03-19 10:10:00,13.08,13.43,13.04,13.41,197200.0,8.1972,8.4165,8.1721,8.404,197200.0
2009-03-19 10:20:00,13.41,13.49,13.31,13.31,227300.0,8.404,8.4541,8.3413,8.3413,227300.0
2009-03-19 10:30:00,13.31,13.48,13.29,13.47,182800.0,8.3413,8.4479,8.3288,8.4416,182800.0
2009-03-19 10:40:00,13.47,13.54,13.39,13.4,98300.0,8.4416,8.4855,8.3915,8.3977,98300.0
2009-03-19 10:50:00,13.39,13.4,13.29,13.35,99500.0,8.3915,8.3977,8.3288,8.3664,99500.0
2009-03-19 11:00:00,13.36,13.44,13.26,13.26,74700.0,8.3727,8.4228,8.31,8.31,74700.0
2009-03-19 11:10:00,13.25,13.34,13.17,13.26,143500.0,8.3037,8.3601,8.2536,8.31,143500.0
2009-03-19 11:20:00,13.26,13.29,13.11,13.11,112400.0,8.31,8.3288,8.216,8.216,112400.0
2009-03-19 11:30:00,13.11,13.25,13.11,13.21,98500.0,8.216,8.3037,8.216,8.2787,98500.0
2009-03-19 11:40:00,13.21,13.21,13.09,13.13,83000.0,8.2787,8.2787,8.2035,8.2285,83000.0
2009-03-19 11:50:00,13.11,13.32,13.04,13.31,131600.0,8.216,8.3476,8.1721,8.3413,131600.0
2009-03-19 12:00:00,13.3,13.33,13.15,13.18,77300.0,8.3351,8.3539,8.2411,8.2599,77300.0
2009-03-19 12:10:00,13.17,13.29,13.13,13.13,114400.0,8.2536,8.3288,8.2285,8.2285,114400.0
2009-03-19 12:20:00,13.13,13.23,13.08,13.2,111300.0,8.2285,8.2912,8.1972,8.2724,111300.0
2009-03-19 12:30:00,13.21,13.24,13.16,13.19,70000.0,8.2787,8.2975,8.2473,8.2661,70000.0
2009-03-19 12:40:00,13.18,13.34,13.17,13.32,68500.0,8.2599,8.3601,8.2536,8.3476,68500.0
2009-03-19 12:50:00,13.31,13.33,13.19,13.19,102500.0,8.3413,8.3539,8.2661,8.2661,102500.0
2009-03-19 13:00:00,13.2,13.27,13.14,13.16,109400.0,8.2724,8.3163,8.2348,8.2473,109400.0
2009-03-19 13:10:00,13.16,13.28,13.16,13.26,60100.0,8.2473,8.3225,8.2473,8.31,60100.0
2009-03-19 13:20:00,13.26,13.35,13.25,13.3,50600.0,8.31,8.3664,8.3037,8.3351,50600.0
2009-03-19 13:30:00,13.31,13.32,13.22,13.3,59800.0,8.3413,8.3476,8.2849,8.3351,59800.0
2009-03-19 13:40:00,13.3,13.43,13.3,13.4,71200.0,8.3351,8.4165,8.3351,8.3977,71200.0
2009-03-19 13:50:00,13.4,13.42,13.31,13.33,85100.0,8.3977,8.4103,8.3413,8.3539,85100.0
2009-03-19 14:00:00,13.34,13.48,13.34,13.46,98200.0,8.3601,8.4479,8.3601,8.4353,98200.0
2009-03-19 14:10:00,13.46,13.47,13.33,13.33,78900.0,8.4353,8.4416,8.3539,8.3539,78900.0
2009-03-19 14:20:00,13.33,13.35,13.23,13.3,131400.0,8.3539,8.3664,8.2912,8.3351,131400.0
2009-03-19 14:30:00,13.3,13.31,13.21,13.24,85200.0,8.3351,8.3413,8.2787,8.2975,85200.0
2009-03-19 14:40:00,13.25,13.27,13.12,13.12,119000.0,8.3037,8.3163,8.2223,8.2223,119000.0
2009-03-19 14:50:00,13.12,13.15,13.04,13.13,156400.0,8.2223,8.2411,8.1721,8.2285,156400.0
2009-03-19 15:00:00,13.13,13.22,13.11,13.15,178700.0,8.2285,8.2849,8.216,8.2411,178700.0
2009-03-19 15:10:00,13.16,13.22,13.11,13.2,119700.0,8.2473,8.2849,8.216,8.2724,119700.0
2009-03-19 15:20:00,13.2,13.21,13.06,13.1,134100.0,8.2724,8.2787,8.1847,8.2097,134100.0
2009-03-19 15:30:00,13.11,13.22,13.07,13.08,229400.0,8.216,8.2849,8.1909,8.1972,229400.0
2009-03-19 15:40:00,13.08,13.17,13.01,13.07,559800.0,8.1972,8.2536,8.1533,8.1909,559800.0
2009-03-19 15:50:00,13.06,13.07,12.91,12.94,1072600.0,8.1847,8.1909,8.0907,8.1095,1072600.0
2009-03-20 09:30:00,13.18,13.18,12.52,13.06,1366400.0,8.2599,8.2599,7.8462,8.1847,1366400.0
2009-03-20 09:40:00,13.06,13.27,13.0,13.19,184200.0,8.1847,8.3163,8.1471,8.2661,184200.0
2009-03-20 09:50:00,13.19,13.3,13.07,13.12,207200.0,8.2661,8.3351,8.1909,8.2223,207200.0
2009-03-20 10:00:00,13.14,13.18,13.0,13.03,200200.0,8.2348,8.2599,8.1471,8.1659,200200.0
2009-03-20 10:10:00,13.04,13.17,13.0,13.06,138700.0,8.1721,8.2536,8.1471,8.1847,138700.0
2009-03-20 10:20:00,13.07,13.21,13.04,13.19,151900.0,8.1909,8.2787,8.1721,8.2661,151900.0
2009-03-20 10:30:00,13.2,13.29,13.2,13.25,163000.0,8.2724,8.3288,8.2724,8.3037,163000.0
2009-03-20 10:40:00,13.26,13.31,13.21,13.26,150200.0,8.31,8.3413,8.2787,8.31,150200.0
2009-03-20 10:50:00,13.26,13.26,13.2,13.22,71700.0,8.31,8.31,8.2724,8.2849,71700.0
2009-03-20 11:00:00,13.23,13.25,13.17,13.18,108100.0,8.2912,8.3037,8.2536,8.2599,108100.0
2009-03-20 11:10:00,13.18,13.18,13.05,13.12,99600.0,8.2599,8.2599,8.1784,8.2223,99600.0
2009-03-20 11:20:00,13.11,13.11,13.03,13.1,98500.0,8.216,8.216,8.1659,8.2097,98500.0
2009-03-20 11:30:00,13.1,13.15,13.08,13.14,52700.0,8.2097,8.2411,8.1972,8.2348,52700.0
2009-03-20 11:40:00,13.14,13.19,13.11,13.14,66800.0,8.2348,8.2661,8.216,8.2348,66800.0
2009-03-20 11:50:00,13.13,13.21,13.13,13.19,51000.0,8.2285,8.2787,8.2285,8.2661,51000.0
2009-03-20 12:00:00,13.19,13.2,13.16,13.17,22000.0,8.2661,8.2724,8.2473,8.2536,22000.0
2009-03-20 12:10:00,13.17,13.29,13.17,13.29,68500.0,8.2536,8.3288,8.2536,8.3288,68500.0
2009-03-20 12:20:00,13.29,13.33,13.24,13.24,47300.0,8.3288,8.3539,8.2975,8.2975,47300.0
2009-03-20 12:30:00,13.25,13.31,13.22,13.22,65900.0,8.3037,8.3413,8.2849,8.2849,65900.0
2009-03-20 12:40:00,13.22,13.24,13.14,13.15,98500.0,8.2849,8.2975,8.2348,8.2411,98500.0
2009-03-20 12:50:00,13.15,13.16,13.05,13.09,98100.0,8.2411,8.2473,8.1784,8.2035,98100.0
2009-03-20 13:00:00,13.09,13.1,13.06,13.08,36000.0,8.2035,8.2097,8.1847,8.1972,36000.0
2009-03-20 13:10:00,13.08,13.14,13.08,13.08,53000.0,8.1972,8.2348,8.1972,8.1972,53000.0
2009-03-20 13:20:00,13.08,13.08,12.99,13.01,98100.0,8.1972,8.1972,8.1408,8.1533,98100.0
2009-03-20 13:30:00,13.0,13.08,12.98,13.0,57400.0,8.1471,8.1972,8.1345,8.1471,57400.0
2009-03-20 13:40:00,13.01,13.06,12.98,13.01,40200.0,8.1533,8.1847,8.1345,8.1533,40200.0
2009-03-20 13:50:00,13.01,13.06,12.96,12.97,65800.0,8.1533,8.1847,8.122,8.1283,65800.0
2009-03-20 14:00:00,12.97,13.0,12.94,12.94,85200.0,8.1283,8.1471,8.1095,8.1095,85200.0
2009-03-20 14:10:00,12.94,13.09,12.92,13.03,131500.0,8.1095,8.2035,8.0969,8.1659,131500.0
2009-03-20 14:20:00,13.02,13.06,12.97,13.04,102200.0,8.1596,8.1847,8.1283,8.1721,102200.0
2009-03-20 14:30:00,13.04,13.06,12.96,13.02,108100.0,8.1721,8.1847,8.122,8.1596,108100.0
2009-03-20 14:40:00,13.02,13.02,12.93,12.98,76400.0,8.1596,8.1596,8.1032,8.1345,76400.0
2009-03-20 14:50:00,12.98,13.06,12.96,13.02,81400.0,8.1345,8.1847,8.122,8.1596,81400.0
2009-03-20 15:00:00,13.02,13.09,13.02,13.07,103900.0,8.1596,8.2035,8.1596,8.1909,103900.0
2009-03-20 15:10:00,13.07,13.11,13.02,13.05,102100.0,8.1909,8.216,8.1596,8.1784,102100.0
2009-03-20 15:20:00,13.05,13.18,13.04,13.12,156000.0,8.1784,8.2599,8.1721,8.2223,156000.0
2009-03-20 15:30:00,13.13,13.2,13.11,13.12,170300.0,8.2285,8.2724,8.216,8.2223,170300.0
2009-03-20 15:40:00,13.13,13.13,12.96,12.96,414200.0,8.2285,8.2285,8.122,8.122,414200.0
2009-03-20 15:50:00,12.96,12.99,12.86,12.87,965000.0,8.122,8.1408,8.0593,8.0656,965000.0
2009-03-23 09:30:00,13.24,13.42,13.18,13.31,154100.0,8.2975,8.4103,8.2599,8.3413,154100.0
2009-03-23 09:40:00,13.31,13.38,13.2,13.22,145700.0,8.3413,8.3852,8.2724,8.2849,145700.0
2009-03-23 09:50:00,13.21,13.28,13.13,13.24,112500.0,8.2787,8.3225,8.2285,8.2975,112500.0
2009-03-23 10:00:00,13.25,13.34,13.24,13.26,142800.0,8.3037,8.3601,8.2975,8.31,142800.0
2009-03-23 10:10:00,13.26,13.31,13.21,13.23,125800.0,8.31,8.3413,8.2787,8.2912,125800.0
2009-03-23 10:20:00,13.24,13.25,13.13,13.17,111400.0,8.2975,8.3037,8.2285,8.2536,111400.0
2009-03-23 10:30:00,13.17,13.25,13.16,13.18,123200.0,8.2536,8.3037,8.2473,8.2599,123200.0
2009-03-23 10:40:00,13.18,13.23,13.14,13.2,127100.0,8.2599,8.2912,8.2348,8.2724,127100.0
2009-03-23 10:50:00,13.2,13.26,13.18,13.22,150000.0,8.2724,8.31,8.2599,8.2849,150000.0
2009-03-23 11:00:00,13.22,13.24,13.17,13.17,105100.0,8.2849,8.2975,8.2536,8.2536,105100.0
2009-03-23 11:10:00,13.17,13.21,13.15,13.16,67900.0,8.2536,8.2787,8.2411,8.2473,67900.0
2009-03-23 11:20:00,13.16,13.16,13.1,13.1,92400.0,8.2473,8.2473,8.2097,8.2097,92400.0
2009-03-23 11:30:00,13.11,13.16,13.1,13.15,81400.0,8.216,8.2473,8.2097,8.2411,81400.0
2009-03-23 11:40:00,13.14,13.22,13.14,13.21,72100.0,8.2348,8.2849,8.2348,8.2787,72100.0
2009-03-23 11:50:00,13.21,13.29,13.2,13.25,113300.0,8.2787,8.3288,8.2724,8.3037,113300.0
2009-03-23 12:00:00,13.25,13.25,13.17,13.2,79100.0,8.3037,8.3037,8.2536,8.2724,79100.0
2009-03-23 12:10:00,13.2,13.22,13.14,13.15,71800.0,8.2724,8.2849,8.2348,8.2411,71800.0
2009-03-23 12:20:00,13.15,13.17,13.13,13.17,55300.0,8.2411,8.2536,8.2285,8.2536,55300.0
2009-03-23 12:30:00,13.17,13.18,13.17,13.18,30700.0,8.2536,8.2599,8.2536,8.2599,30700.0
2009-03-23 12:40:00,13.18,13.19,13.17,13.18,62400.0,8.2599,8.2661,8.2536,8.2599,62400.0
2009-03-23 12:50:00,13.19,13.2,13.17,13.19,60200.0,8.2661,8.2724,8.2536,8.2661,60200.0
2009-03-23 13:00:00,13.18,13.19,13.13,13.16,56700.0,8.2599,8.2661,8.2285,8.2473,56700.0
2009-03-23 13:10:00,13.16,13.25,13.16,13.19,97600.0,8.2473,8.3037,8.2473,8.2661,97600.0
2009-03-23 13:20:00,13.19,13.19,13.09,13.11,97200.0,8.2661,8.2661,8.2035,8.216,97200.0
2009-03-23 13:30:00,13.12,13.13,13.07,13.09,63400.0,8.2223,8.2285,8.1909,8.2035,63400.0
2009-03-23 13:40:00,13.09,13.16,13.07,13.15,51200.0,8.2035,8.2473,8.1909,8.2411,51200.0
2009-03-23 13:50:00,13.16,13.18,13.1,13.13,64200.0,8.2473,8.2599,8.2097,8.2285,64200.0
2009-03-23 14:00:00,13.13,13.16,13.12,13.13,67600.0,8.2285,8.2473,8.2223,8.2285,67600.0
2009-03-23 14:10:00,13.13,13.13,13.08,13.11,60900.0,8.2285,8.2285,8.1972,8.216,60900.0
2009-03-23 14:20:00,13.12,13.19,13.12,13.16,90400.0,8.2223,8.2661,8.2223,8.2473,90400.0
2009-03-23 14:30:00,13.15,13.2,13.14,13.15,115100.0,8.2411,8.2724,8.2348,8.2411,115100.0
2009-03-23 14:40:00,13.16,13.22,13.12,13.22,121500.0,8.2473,8.2849,8.2223,8.2849,121500.0
2009-03-23 14:50:00,13.23,13.33,13.21,13.32,233900.0,8.2912,8.3539,8.2787,8.3476,233900.0
2009-03-23 15:00:00,13.32,13.32,13.26,13.27,148000.0,8.3476,8.3476,8.31,8.3163,148000.0
2009-03-23 15:10:00,13.26,13.37,13.26,13.35,127200.0,8.31,8.3789,8.31,8.3664,127200.0
2009-03-23 15:20:00,13.36,13.38,13.3,13.38,154200.0,8.3727,8.3852,8.3351,8.3852,154200.0
2009-03-23 15:30:00,13.38,13.45,13.36,13.45,327300.0,8.3852,8.4291,8.3727,8.4291,327300.0
2009-03-23 15:40:00,13.45,13.63,13.45,13.62,752300.0,8.4291,8.5419,8.4291,8.5356,752300.0
2009-03-23 15:50:00,13.63,14.03,13.59,14.02,2493300.0,8.5419,8.7926,8.5168,8.7863,2493300.0
2009-03-24 09:30:00,13.55,13.64,13.15,13.39,395700.0,8.4917,8.5481,8.2411,8.3915,395700.0
2009-03-24 09:40:00,13.38,13.42,13.23,13.34,252800.0,8.3852,8.4103,8.2912,8.3601,252800.0
2009-03-24 09:50:00,13.35,13.57,13.32,13.57,162900.0,8.3664,8.5043,8.3476,8.5043,162900.0
2009-03-24 10:00:00,13.57,13.8,13.49,13.5,468000.0,8.5043,8.6484,8.4541,8.4604,468000.0
2009-03-24 10:10:00,13.5,13.61,13.44,13.51,167000.0,8.4604,8.5293,8.4228,8.4667,167000.0
2009-03-24 10:20:00,13.5,13.61,13.49,13.51,173900.0,8.4604,8.5293,8.4541,8.4667,173900.0
2009-03-24 10:30:00,13.51,13.59,13.45,13.46,174300.0,8.4667,8.5168,8.4291,8.4353,174300.0
2009-03-24 10:40:00,13.46,13.52,13.4,13.45,118300.0,8.4353,8.4729,8.3977,8.4291,118300.0
2009-03-24 10:50:00,13.44,13.49,13.42,13.46,84900.0,8.4228,8.4541,8.4103,8.4353,84900.0
2009-03-24 11:00:00,13.45,13.48,13.4,13.46,83600.0,8.4291,8.4479,8.3977,8.4353,83600.0
2009-03-24 11:10:00,13.46,13.51,13.44,13.47,86500.0,8.4353,8.4667,8.4228,8.4416,86500.0
2009-03-24 11:20:00,13.48,13.55,13.44,13.46,149500.0,8.4479,8.4917,8.4228,8.4353,149500.0
2009-03-24 11:30:00,13.46,13.52,13.43,13.51,123300.0,8.4353,8.4729,8.4165,8.4667,123300.0
2009-03-24 11:40:00,13.52,13.53,13.42,13.44,83700.0,8.4729,8.4792,8.4103,8.4228,83700.0
2009-03-24 11:50:00,13.44,13.47,13.35,13.39,126600.0,8.4228,8.4416,8.3664,8.3915,126600.0
2009-03-24 12:00:00,13.39,13.43,13.36,13.39,72700.0,8.3915,8.4165,8.3727,8.3915,72700.0
2009-03-24 12:10:00,13.38,13.5,13.37,13.48,58400.0,8.3852,8.4604,8.3789,8.4479,58400.0
2009-03-24 12:20:00,13.48,13.5,13.45,13.5,26100.0,8.4479,8.4604,8.4291,8.4604,26100.0
2009-03-24 12:30:00,13.5,13.54,13.44,13.45,54400.0,8.4604,8.4855,8.4228,8.4291,54400.0
2009-03-24 12:40:00,13.45,13.57,13.44,13.57,43400.0,8.4291,8.5043,8.4228,8.5043,43400.0
2009-03-24 12:50:00,13.57,13.6,13.54,13.54,68700.0,8.5043,8.5231,8.4855,8.4855,68700.0
2009-03-24 13:00:00,13.55,13.58,13.51,13.58,70800.0,8.4917,8.5105,8.4667,8.5105,70800.0
2009-03-24 13:10:00,13.58,13.64,13.53,13.6,103500.0,8.5105,8.5481,8.4792,8.5231,103500.0
2009-03-24 13:20:00,13.6,13.65,13.59,13.61,126100.0,8.5231,8.5544,8.5168,8.5293,126100.0
2009-03-24 13:30:00,13.6,13.61,13.5,13.55,108800.0,8.5231,8.5293,8.4604,8.4917,108800.0
2009-03-24 13:40:00,13.54,13.64,13.54,13.56,70600.0,8.4855,8.5481,8.4855,8.498,70600.0
2009-03-24 13:50:00,13.56,13.59,13.47,13.58,91700.0,8.498,8.5168,8.4416,8.5105,91700.0
2009-03-24 14:00:00,13.58,13.63,13.53,13.61,92200.0,8.5105,8.5419,8.4792,8.5293,92200.0
2009-03-24 14:10:00,13.61,13.63,13.53,13.57,148500.0,8.5293,8.5419,8.4792,8.5043,148500.0
2009-03-24 14:20:00,13.57,13.61,13.51,13.56,117500.0,8.5043,8.5293,8.4667,8.498,117500.0
2009-03-24 14:30:00,13.55,13.59,13.5,13.56,127800.0,8.4917,8.5168,8.4604,8.498,127800.0
2009-03-24 14:40:00,13.56,13.59,13.52,13.54,70300.0,8.498,8.5168,8.4729,8.4855,70300.0
2009-03-24 14:50:00,13.53,13.56,13.4,13.48,146600.0,8.4792,8.498,8.3977,8.4479,146600.0
2009-03-24 15:00:00,13.47,13.51,13.32,13.34,136300.0,8.4416,8.4667,8.3476,8.3601,136300.0
2009-03-24 15:10:00,13.34,13.44,13.32,13.39,103800.0,8.3601,8.4228,8.3476,8.3915,103800.0
2009-03-24 15:20:00,13.38,13.43,13.35,13.41,124100.0,8.3852,8.4165,8.3664,8.404,124100.0
2009-03-24 15:30:00,13.4,13.49,13.35,13.45,215500.0,8.3977,8.4541,8.3664,8.4291,215500.0
2009-03-24 15:40:00,13.45,13.47,13.26,13.27,464400.0,8.4291,8.4416,8.31,8.3163,464400.0
2009-03-24 15:50:00,13.27,13.31,13.03,13.04,1341300.0,8.3163,8.3413,8.1659,8.1721,1341300.0
2009-03-25 09:30:00,13.39,13.69,13.34,13.56,238000.0,8.3915,8.5795,8.3601,8.498,238000.0
2009-03-25 09:40:00,13.56,13.67,13.47,13.5,186300.0,8.498,8.5669,8.4416,8.4604,186300.0
2009-03-25 09:50:00,13.5,13.74,13.48,13.68,160900.0,8.4604,8.6108,8.4479,8.5732,160900.0
2009-03-25 10:00:00,13.69,13.84,13.69,13.8,246300.0,8.5795,8.6735,8.5795,8.6484,246300.0
2009-03-25 10:10:00,13.8,13.8,13.65,13.71,157700.0,8.6484,8.6484,8.5544,8.592,157700.0
2009-03-25 10:20:00,13.71,13.73,13.55,13.56,196500.0,8.592,8.6045,8.4917,8.498,196500.0
2009-03-25 10:30:00,13.56,13.68,13.5,13.63,206400.0,8.498,8.5732,8.4604,8.5419,206400.0
2009-03-25 10:40:00,13.63,13.67,13.53,13.53,90200.0,8.5419,8.5669,8.4792,8.4792,90200.0
2009-03-25 10:50:00,13.53,13.56,13.46,13.46,123800.0,8.4792,8.498,8.4353,8.4353,123800.0
2009-03-25 11:00:00,13.47,13.55,13.45,13.51,87500.0,8.4416,8.4917,8.4291,8.4667,87500.0
2009-03-25 11:10:00,13.51,13.53,13.37,13.39,106300.0,8.4667,8.4792,8.3789,8.3915,106300.0
2009-03-25 11:20:00,13.4,13.49,13.36,13.48,139100.0,8.3977,8.4541,8.3727,8.4479,139100.0
2009-03-25 11:30:00,13.48,13.52,13.39,13.44,72500.0,8.4479,8.4729,8.3915,8.4228,72500.0
2009-03-25 11:40:00,13.44,13.51,13.4,13.5,100600.0,8.4228,8.4667,8.3977,8.4604,100600.0
2009-03-25 11:50:00,13.5,13.5,13.45,13.45,135300.0,8.4604,8.4604,8.4291,8.4291,135300.0
2009-03-25 12:00:00,13.45,13.58,13.45,13.56,112800.0,8.4291,8.5105,8.4291,8.498,112800.0
2009-03-25 12:10:00,13.55,13.55,13.42,13.44,81600.0,8.4917,8.4917,8.4103,8.4228,81600.0
2009-03-25 12:20:00,13.44,13.5,13.36,13.49,100800.0,8.4228,8.4604,8.3727,8.4541,100800.0
2009-03-25 12:30:00,13.5,13.52,13.43,13.45,42800.0,8.4604,8.4729,8.4165,8.4291,42800.0
2009-03-25 12:40:00,13.45,13.46,13.4,13.4,67100.0,8.4291,8.4353,8.3977,8.3977,67100.0
2009-03-25 12:50:00,13.4,13.4,13.32,13.37,65800.0,8.3977,8.3977,8.3476,8.3789,65800.0
2009-03-25 13:00:00,13.38,13.43,13.35,13.35,58100.0,8.3852,8.4165,8.3664,8.3664,58100.0
2009-03-25 13:10:00,13.34,13.38,13.22,13.25,77300.0,8.3601,8.3852,8.2849,8.3037,77300.0
2009-03-25 13:20:00,13.25,13.34,13.24,13.28,116500.0,8.3037,8.3601,8.2975,8.3225,116500.0
2009-03-25 13:30:00,13.28,13.34,13.28,13.29,82000.0,8.3225,8.3601,8.3225,8.3288,82000.0
2009-03-25 13:40:00,13.28,13.33,13.26,13.31,72900.0,8.3225,8.3539,8.31,8.3413,72900.0
2009-03-25 13:50:00,13.3,13.42,13.28,13.3,96400.0,8.3351,8.4103,8.3225,8.3351,96400.0
2009-03-25 14:00:00,13.29,13.29,13.09,13.12,183200.0,8.3288,8.3288,8.2035,8.2223,183200.0
2009-03-25 14:10:00,13.13,13.23,13.11,13.17,133800.0,8.2285,8.2912,8.216,8.2536,133800.0
2009-03-25 14:20:00,13.17,13.24,13.12,13.13,181600.0,8.2536,8.2975,8.2223,8.2285,181600.0
2009-03-25 14:30:00,13.13,13.19,13.02,13.02,233000.0,8.2285,8.2661,8.1596,8.1596,233000.0
2009-03-25 14:40:00,13.02,13.08,12.93,13.05,217900.0,8.1596,8.1972,8.1032,8.1784,217900.0
2009-03-25 14:50:00,13.04,13.08,12.97,12.98,240100.0,8.1721,8.1972,8.1283,8.1345,240100.0
2009-03-25 15:00:00,12.97,13.07,12.89,13.02,235500.0,8.1283,8.1909,8.0781,8.1596,235500.0
2009-03-25 15:10:00,13.01,13.12,13.0,13.1,120700.0,8.1533,8.2223,8.1471,8.2097,120700.0
2009-03-25 15:20:00,13.09,13.25,13.07,13.21,426400.0,8.2035,8.3037,8.1909,8.2787,426400.0
2009-03-25 15:30:00,13.21,13.32,13.19,13.23,388900.0,8.2787,8.3476,8.2661,8.2912,388900.0
2009-03-25 15:40:00,13.22,13.32,13.12,13.27,563700.0,8.2849,8.3476,8.2223,8.3163,563700.0
2009-03-25 15:50:00,13.26,13.63,13.23,13.61,1043700.0,8.31,8.5419,8.2912,8.5293,1043700.0
2009-03-26 09:30:00,13.68,13.75,13.43,13.48,215600.0,8.5732,8.6171,8.4165,8.4479,215600.0
2009-03-26 09:40:00,13.48,13.58,13.25,13.27,178800.0,8.4479,8.5105,8.3037,8.3163,178800.0
2009-03-26 09:50:00,13.27,13.38,13.2,13.26,274200.0,8.3163,8.3852,8.2724,8.31,274200.0
2009-03-26 10:00:00,13.27,13.48,13.25,13.41,200900.0,8.3163,8.4479,8.3037,8.404,200900.0
2009-03-26 10:10:00,13.43,13.51,13.27,13.48,180900.0,8.4165,8.4667,8.3163,8.4479,180900.0
2009-03-26 10:20:00,13.49,13.51,13.35,13.35,44600.0,8.4541,8.4667,8.3664,8.3664,44600.0
2009-03-26 10:30:00,13.35,13.54,13.34,13.49,95400.0,8.3664,8.4855,8.3601,8.4541,95400.0
2009-03-26 10:40:00,13.48,13.58,13.48,13.51,110100.0,8.4479,8.5105,8.4479,8.4667,110100.0
2009-03-26 10:50:00,13.51,13.53,13.45,13.47,87700.0,8.4667,8.4792,8.4291,8.4416,87700.0
2009-03-26 11:00:00,13.47,13.59,13.45,13.56,77100.0,8.4416,8.5168,8.4291,8.498,77100.0
2009-03-26 11:10:00,13.56,13.59,13.49,13.49,63100.0,8.498,8.5168,8.4541,8.4541,63100.0
2009-03-26 11:20:00,13.5,13.55,13.48,13.53,124900.0,8.4604,8.4917,8.4479,8.4792,124900.0
2009-03-26 11:30:00,13.53,13.6,13.53,13.57,68600.0,8.4792,8.5231,8.4792,8.5043,68600.0
2009-03-26 11:40:00,13.57,13.59,13.52,13.54,68800.0,8.5043,8.5168,8.4729,8.4855,68800.0
2009-03-26 11:50:00,13.54,13.54,13.43,13.47,83800.0,8.4855,8.4855,8.4165,8.4416,83800.0
2009-03-26 12:00:00,13.47,13.53,13.45,13.47,70900.0,8.4416,8.4792,8.4291,8.4416,70900.0
2009-03-26 12:10:00,13.46,13.47,13.39,13.43,69900.0,8.4353,8.4416,8.3915,8.4165,69900.0
2009-03-26 12:20:00,13.42,13.5,13.41,13.48,68200.0,8.4103,8.4604,8.404,8.4479,68200.0
2009-03-26 12:30:00,13.47,13.49,13.39,13.42,65900.0,8.4416,8.4541,8.3915,8.4103,65900.0
2009-03-26 12:40:00,13.42,13.44,13.32,13.38,97600.0,8.4103,8.4228,8.3476,8.3852,97600.0
2009-03-26 12:50:00,13.38,13.38,13.3,13.31,77700.0,8.3852,8.3852,8.3351,8.3413,77700.0
2009-03-26 13:00:00,13.31,13.55,13.31,13.54,118500.0,8.3413,8.4917,8.3413,8.4855,118500.0
2009-03-26 13:10:00,13.55,13.58,13.48,13.5,83400.0,8.4917,8.5105,8.4479,8.4604,83400.0
2009-03-26 13:20:00,13.5,13.6,13.5,13.5,145600.0,8.4604,8.5231,8.4604,8.4604,145600.0
2009-03-26 13:30:00,13.5,13.54,13.44,13.48,91200.0,8.4604,8.4855,8.4228,8.4479,91200.0
2009-03-26 13:40:00,13.49,13.5,13.41,13.45,98600.0,8.4541,8.4604,8.404,8.4291,98600.0
2009-03-26 13:50:00,13.46,13.52,13.43,13.47,96300.0,8.4353,8.4729,8.4165,8.4416,96300.0
2009-03-26 14:00:00,13.47,13.57,13.47,13.51,123500.0,8.4416,8.5043,8.4416,8.4667,123500.0
2009-03-26 14:10:00,13.51,13.54,13.44,13.46,99800.0,8.4667,8.4855,8.4228,8.4353,99800.0
2009-03-26 14:20:00,13.47,13.55,13.44,13.46,90300.0,8.4416,8.4917,8.4228,8.4353,90300.0
2009-03-26 14:30:00,13.45,13.47,13.38,13.44,131600.0,8.4291,8.4416,8.3852,8.4228,131600.0
2009-03-26 14:40:00,13.43,13.47,13.39,13.44,79200.0,8.4165,8.4416,8.3915,8.4228,79200.0
2009-03-26 14:50:00,13.44,13.44,13.34,13.34,105100.0,8.4228,8.4228,8.3601,8.3601,105100.0
2009-03-26 15:00:00,13.33,13.47,13.33,13.44,114400.0,8.3539,8.4416,8.3539,8.4228,114400.0
2009-03-26 15:10:00,13.43,13.47,13.39,13.41,94200.0,8.4165,8.4416,8.3915,8.404,94200.0
2009-03-26 15:20:00,13.42,13.54,13.4,13.5,149900.0,8.4103,8.4855,8.3977,8.4604,149900.0
2009-03-26 15:30:00,13.5,13.54,13.44,13.48,236700.0,8.4604,8.4855,8.4228,8.4479,236700.0
2009-03-26 15:40:00,13.49,13.58,13.49,13.53,521500.0,8.4541,8.5105,8.4541,8.4792,521500.0
2009-03-26 15:50:00,13.54,13.62,13.51,13.58,632400.0,8.4855,8.5356,8.4667,8.5105,632400.0
2009-03-27 09:30:00,13.21,13.54,13.18,13.4,145000.0,8.2787,8.4855,8.2599,8.3977,145000.0
2009-03-27 09:40:00,13.4,13.45,13.3,13.4,132900.0,8.3977,8.4291,8.3351,8.3977,132900.0
2009-03-27 09:50:00,13.4,13.49,13.33,13.38,176000.0,8.3977,8.4541,8.3539,8.3852,176000.0
2009-03-27 10:00:00,13.37,13.44,13.33,13.38,117400.0,8.3789,8.4228,8.3539,8.3852,117400.0
2009-03-27 10:10:00,13.37,13.46,13.35,13.37,100400.0,8.3789,8.4353,8.3664,8.3789,100400.0
2009-03-27 10:20:00,13.38,13.51,13.38,13.45,90800.0,8.3852,8.4667,8.3852,8.4291,90800.0
2009-03-27 10:30:00,13.45,13.54,13.41,13.49,141300.0,8.4291,8.4855,8.404,8.4541,141300.0
2009-03-27 10:40:00,13.49,13.56,13.47,13.5,87700.0,8.4541,8.498,8.4416,8.4604,87700.0
2009-03-27 10:50:00,13.49,13.55,13.47,13.47,135500.0,8.4541,8.4917,8.4416,8.4416,135500.0
2009-03-27 11:00:00,13.47,13.53,13.44,13.51,78200.0,8.4416,8.4792,8.4228,8.4667,78200.0
2009-03-27 11:10:00,13.5,13.53,13.46,13.49,64600.0,8.4604,8.4792,8.4353,8.4541,64600.0
2009-03-27 11:20:00,13.49,13.52,13.42,13.43,113500.0,8.4541,8.4729,8.4103,8.4165,113500.0
2009-03-27 11:30:00,13.44,13.45,13.41,13.42,92200.0,8.4228,8.4291,8.404,8.4103,92200.0
2009-03-27 11:40:00,13.41,13.48,13.39,13.43,64100.0,8.404,8.4479,8.3915,8.4165,64100.0
2009-03-27 11:50:00,13.42,13.46,13.41,13.42,52400.0,8.4103,8.4353,8.404,8.4103,52400.0
2009-03-27 12:00:00,13.41,13.47,13.41,13.47,53600.0,8.404,8.4416,8.404,8.4416,53600.0
2009-03-27 12:10:00,13.46,13.47,13.4,13.41,36700.0,8.4353,8.4416,8.3977,8.404,36700.0
2009-03-27 12:20:00,13.41,13.44,13.4,13.43,37400.0,8.404,8.4228,8.3977,8.4165,37400.0
2009-03-27 12:30:00,13.42,13.46,13.41,13.43,38900.0,8.4103,8.4353,8.404,8.4165,38900.0
2009-03-27 12:40:00,13.43,13.5,13.43,13.48,39800.0,8.4165,8.4604,8.4165,8.4479,39800.0
2009-03-27 12:50:00,13.47,13.5,13.41,13.46,96900.0,8.4416,8.4604,8.404,8.4353,96900.0
2009-03-27 13:00:00,13.45,13.48,13.43,13.47,36600.0,8.4291,8.4479,8.4165,8.4416,36600.0
2009-03-27 13:10:00,13.47,13.47,13.41,13.44,73800.0,8.4416,8.4416,8.404,8.4228,73800.0
2009-03-27 13:20:00,13.44,13.52,13.44,13.52,61100.0,8.4228,8.4729,8.4228,8.4729,61100.0
2009-03-27 13:30:00,13.52,13.61,13.49,13.53,86700.0,8.4729,8.5293,8.4541,8.4792,86700.0
2009-03-27 13:40:00,13.53,13.55,13.37,13.48,140300.0,8.4792,8.4917,8.3789,8.4479,140300.0
2009-03-27 13:50:00,13.47,13.47,13.38,13.44,64600.0,8.4416,8.4416,8.3852,8.4228,64600.0
2009-03-27 14:00:00,13.45,13.52,13.4,13.5,94100.0,8.4291,8.4729,8.3977,8.4604,94100.0
2009-03-27 14:10:00,13.49,13.56,13.48,13.55,75200.0,8.4541,8.498,8.4479,8.4917,75200.0
2009-03-27 14:20:00,13.56,13.64,13.54,13.58,72400.0,8.498,8.5481,8.4855,8.5105,72400.0
2009-03-27 14:30:00,13.58,13.61,13.51,13.54,91200.0,8.5105,8.5293,8.4667,8.4855,91200.0
2009-03-27 14:40:00,13.53,13.58,13.48,13.52,104700.0,8.4792,8.5105,8.4479,8.4729,104700.0
2009-03-27 14:50:00,13.53,13.62,13.5,13.61,118300.0,8.4792,8.5356,8.4604,8.5293,118300.0
2009-03-27 15:00:00,13.62,13.68,13.6,13.63,99500.0,8.5356,8.5732,8.5231,8.5419,99500.0
2009-03-27 15:10:00,13.62,13.67,13.61,13.63,134600.0,8.5356,8.5669,8.5293,8.5419,134600.0
2009-03-27 15:20:00,13.64,13.65,13.51,13.54,148200.0,8.5481,8.5544,8.4667,8.4855,148200.0
2009-03-27 15:30:00,13.54,13.58,13.47,13.47,451100.0,8.4855,8.5105,8.4416,8.4416,451100.0
2009-03-27 15:40:00,13.48,13.53,13.45,13.47,362100.0,8.4479,8.4792,8.4291,8.4416,362100.0
2009-03-27 15:50:00,13.47,13.52,13.36,13.42,747200.0,8.4416,8.4729,8.3727,8.4103,747200.0
2009-03-30 09:30:00,13.15,13.15,12.8,13.13,176800.0,8.2411,8.2411,8.0217,8.2285,176800.0
2009-03-30 09:40:00,13.12,13.17,13.02,13.13,155200.0,8.2223,8.2536,8.1596,8.2285,155200.0
2009-03-30 09:50:00,13.13,13.25,13.1,13.22,133100.0,8.2285,8.3037,8.2097,8.2849,133100.0
2009-03-30 10:00:00,13.22,13.3,13.21,13.29,86900.0,8.2849,8.3351,8.2787,8.3288,86900.0
2009-03-30 10:10:00,13.29,13.35,13.28,13.31,79200.0,8.3288,8.3664,8.3225,8.3413,79200.0
2009-03-30 10:20:00,13.3,13.32,13.27,13.29,74400.0,8.3351,8.3476,8.3163,8.3288,74400.0
2009-03-30 10:30:00,13.29,13.29,13.21,13.26,86800.0,8.3288,8.3288,8.2787,8.31,86800.0
2009-03-30 10:40:00,13.26,13.26,13.15,13.16,137400.0,8.31,8.31,8.2411,8.2473,137400.0
2009-03-30 10:50:00,13.16,13.21,13.13,13.14,111200.0,8.2473,8.2787,8.2285,8.2348,111200.0
2009-03-30 11:00:00,13.13,13.18,13.12,13.15,96800.0,8.2285,8.2599,8.2223,8.2411,96800.0
2009-03-30 11:10:00,13.16,13.26,13.16,13.19,97300.0,8.2473,8.31,8.2473,8.2661,97300.0
2009-03-30 11:20:00,13.19,13.22,13.12,13.12,102500.0,8.2661,8.2849,8.2223,8.2223,102500.0
2009-03-30 11:30:00,13.12,13.18,13.1,13.17,127500.0,8.2223,8.2599,8.2097,8.2536,127500.0
2009-03-30 11:40:00,13.16,13.22,13.14,13.18,65900.0,8.2473,8.2849,8.2348,8.2599,65900.0
2009-03-30 11:50:00,13.17,13.2,13.14,13.19,45100.0,8.2536,8.2724,8.2348,8.2661,45100.0
2009-03-30 12:00:00,13.19,13.2,13.13,13.15,78200.0,8.2661,8.2724,8.2285,8.2411,78200.0
2009-03-30 12:10:00,13.14,13.2,13.12,13.19,62300.0,8.2348,8.2724,8.2223,8.2661,62300.0
2009-03-30 12:20:00,13.19,13.2,13.16,13.18,64100.0,8.2661,8.2724,8.2473,8.2599,64100.0
2009-03-30 12:30:00,13.17,13.18,13.14,13.15,81000.0,8.2536,8.2599,8.2348,8.2411,81000.0
2009-03-30 12:40:00,13.15,13.16,13.11,13.12,55900.0,8.2411,8.2473,8.216,8.2223,55900.0
2009-03-30 12:50:00,13.12,13.12,13.06,13.09,77000.0,8.2223,8.2223,8.1847,8.2035,77000.0
2009-03-30 13:00:00,13.09,13.11,13.07,13.09,64700.0,8.2035,8.216,8.1909,8.2035,64700.0
2009-03-30 13:10:00,13.08,13.14,13.08,13.09,57400.0,8.1972,8.2348,8.1972,8.2035,57400.0
2009-03-30 13:20:00,13.1,13.14,13.08,13.12,64200.0,8.2097,8.2348,8.1972,8.2223,64200.0
2009-03-30 13:30:00,13.12,13.13,13.08,13.09,48400.0,8.2223,8.2285,8.1972,8.2035,48400.0
2009-03-30 13:40:00,13.08,13.11,13.04,13.05,108300.0,8.1972,8.216,8.1721,8.1784,108300.0
2009-03-30 13:50:00,13.05,13.06,12.99,13.0,62800.0,8.1784,8.1847,8.1408,8.1471,62800.0
2009-03-30 14:00:00,13.0,13.04,12.98,13.01,131700.0,8.1471,8.1721,8.1345,8.1533,131700.0
2009-03-30 14:10:00,13.01,13.1,12.99,13.04,87900.0,8.1533,8.2097,8.1408,8.1721,87900.0
2009-03-30 14:20:00,13.05,13.05,13.0,13.04,100700.0,8.1784,8.1784,8.1471,8.1721,100700.0
2009-03-30 14:30:00,13.04,13.06,13.0,13.01,103400.0,8.1721,8.1847,8.1471,8.1533,103400.0
2009-03-30 14:40:00,13.01,13.02,12.97,13.0,177800.0,8.1533,8.1596,8.1283,8.1471,177800.0
2009-03-30 14:50:00,12.99,13.01,12.93,12.93,160300.0,8.1408,8.1533,8.1032,8.1032,160300.0
2009-03-30 15:00:00,12.93,12.99,12.91,12.99,140100.0,8.1032,8.1408,8.0907,8.1408,140100.0
2009-03-30 15:10:00,12.99,13.04,12.97,12.98,85900.0,8.1408,8.1721,8.1283,8.1345,85900.0
2009-03-30 15:20:00,12.98,13.05,12.93,12.94,198200.0,8.1345,8.1784,8.1032,8.1095,198200.0
2009-03-30 15:30:00,12.93,12.99,12.87,12.87,363300.0,8.1032,8.1408,8.0656,8.0656,363300.0
2009-03-30 15:40:00,12.87,12.88,12.78,12.8,721400.0,8.0656,8.0719,8.0092,8.0217,721400.0
2009-03-30 15:50:00,12.79,12.89,12.78,12.79,1364600.0,8.0154,8.0781,8.0092,8.0154,1364600.0
2009-03-31 09:30:00,13.1,13.17,12.86,12.86,125300.0,8.2097,8.2536,8.0593,8.0593,125300.0
2009-03-31 09:40:00,12.87,12.89,12.8,12.84,127400.0,8.0656,8.0781,8.0217,8.0468,127400.0
2009-03-31 09:50:00,12.84,12.96,12.8,12.95,119500.0,8.0468,8.122,8.0217,8.1157,119500.0
2009-03-31 10:00:00,12.95,13.03,12.89,13.01,141500.0,8.1157,8.1659,8.0781,8.1533,141500.0
2009-03-31 10:10:00,13.01,13.05,12.96,13.02,117000.0,8.1533,8.1784,8.122,8.1596,117000.0
2009-03-31 10:20:00,13.01,13.05,12.95,13.03,115100.0,8.1533,8.1784,8.1157,8.1659,115100.0
2009-03-31 10:30:00,13.03,13.07,12.99,13.01,102000.0,8.1659,8.1909,8.1408,8.1533,102000.0
2009-03-31 10:40:00,13.02,13.11,13.0,13.09,146300.0,8.1596,8.216,8.1471,8.2035,146300.0
2009-03-31 10:50:00,13.08,13.11,13.01,13.04,98200.0,8.1972,8.216,8.1533,8.1721,98200.0
2009-03-31 11:00:00,13.04,13.07,13.02,13.07,93800.0,8.1721,8.1909,8.1596,8.1909,93800.0
2009-03-31 11:10:00,13.06,13.07,13.02,13.04,95300.0,8.1847,8.1909,8.1596,8.1721,95300.0
2009-03-31 11:20:00,13.04,13.1,13.04,13.07,103500.0,8.1721,8.2097,8.1721,8.1909,103500.0
2009-03-31 11:30:00,13.07,13.07,12.99,13.0,63200.0,8.1909,8.1909,8.1408,8.1471,63200.0
2009-03-31 11:40:00,12.99,13.05,12.97,13.05,48500.0,8.1408,8.1784,8.1283,8.1784,48500.0
2009-03-31 11:50:00,13.05,13.06,13.03,13.04,31600.0,8.1784,8.1847,8.1659,8.1721,31600.0
2009-03-31 12:00:00,13.04,13.05,12.99,13.04,102800.0,8.1721,8.1784,8.1408,8.1721,102800.0
2009-03-31 12:10:00,13.04,13.09,13.03,13.07,94300.0,8.1721,8.2035,8.1659,8.1909,94300.0
2009-03-31 12:20:00,13.08,13.09,13.05,13.08,82500.0,8.1972,8.2035,8.1784,8.1972,82500.0
2009-03-31 12:30:00,13.08,13.1,13.07,13.1,53200.0,8.1972,8.2097,8.1909,8.2097,53200.0
2009-03-31 12:40:00,13.1,13.12,13.09,13.1,71500.0,8.2097,8.2223,8.2035,8.2097,71500.0
2009-03-31 12:50:00,13.11,13.17,13.1,13.15,67800.0,8.216,8.2536,8.2097,8.2411,67800.0
2009-03-31 13:00:00,13.16,13.25,13.14,13.24,56300.0,8.2473,8.3037,8.2348,8.2975,56300.0
2009-03-31 13:10:00,13.24,13.25,13.22,13.22,49400.0,8.2975,8.3037,8.2849,8.2849,49400.0
2009-03-31 13:20:00,13.23,13.25,13.21,13.25,87700.0,8.2912,8.3037,8.2787,8.3037,87700.0
2009-03-31 13:30:00,13.24,13.33,13.23,13.32,133700.0,8.2975,8.3539,8.2912,8.3476,133700.0
2009-03-31 13:40:00,13.32,13.36,13.3,13.35,167400.0,8.3476,8.3727,8.3351,8.3664,167400.0
2009-03-31 13:50:00,13.34,13.35,13.29,13.35,98900.0,8.3601,8.3664,8.3288,8.3664,98900.0
2009-03-31 14:00:00,13.35,13.37,13.32,13.35,156000.0,8.3664,8.3789,8.3476,8.3664,156000.0
2009-03-31 14:10:00,13.35,13.45,13.35,13.43,178600.0,8.3664,8.4291,8.3664,8.4165,178600.0
2009-03-31 14:20:00,13.42,13.43,13.34,13.39,114600.0,8.4103,8.4165,8.3601,8.3915,114600.0
2009-03-31 14:30:00,13.4,13.48,13.39,13.46,190100.0,8.3977,8.4479,8.3915,8.4353,190100.0
2009-03-31 14:40:00,13.46,13.47,13.42,13.46,136500.0,8.4353,8.4416,8.4103,8.4353,136500.0
2009-03-31 14:50:00,13.47,13.52,13.46,13.48,160700.0,8.4416,8.4729,8.4353,8.4479,160700.0
2009-03-31 15:00:00,13.47,13.49,13.41,13.44,243900.0,8.4416,8.4541,8.404,8.4228,243900.0
2009-03-31 15:10:00,13.44,13.52,13.4,13.49,208300.0,8.4228,8.4729,8.3977,8.4541,208300.0
2009-03-31 15:20:00,13.5,13.52,13.45,13.52,229900.0,8.4604,8.4729,8.4291,8.4729,229900.0
2009-03-31 15:30:00,13.52,13.52,13.34,13.41,434800.0,8.4729,8.4729,8.3601,8.404,434800.0
2009-03-31 15:40:00,13.42,13.46,13.33,13.33,796000.0,8.4103,8.4353,8.3539,8.3539,796000.0
2009-03-31 15:50:00,13.34,13.51,13.34,13.43,1074100.0,8.3601,8.4667,8.3601,8.4165,1074100.0
2009-04-01 09:30:00,13.11,13.24,13.1,13.23,121100.0,8.216,8.2975,8.2097,8.2912,121100.0
2009-04-01 09:40:00,13.19,13.21,13.14,13.16,106900.0,8.2661,8.2787,8.2348,8.2473,106900.0
2009-04-01 09:50:00,13.17,13.31,13.15,13.3,114000.0,8.2536,8.3413,8.2411,8.3351,114000.0
2009-04-01 10:00:00,13.3,13.38,13.27,13.31,187300.0,8.3351,8.3852,8.3163,8.3413,187300.0
2009-04-01 10:10:00,13.32,13.45,13.29,13.43,105500.0,8.3476,8.4291,8.3288,8.4165,105500.0
2009-04-01 10:20:00,13.43,13.49,13.4,13.48,154400.0,8.4165,8.4541,8.3977,8.4479,154400.0
2009-04-01 10:30:00,13.47,13.59,13.45,13.57,140500.0,8.4416,8.5168,8.4291,8.5043,140500.0
2009-04-01 10:40:00,13.57,13.63,13.48,13.5,181900.0,8.5043,8.5419,8.4479,8.4604,181900.0
2009-04-01 10:50:00,13.51,13.52,13.41,13.42,116000.0,8.4667,8.4729,8.404,8.4103,116000.0
2009-04-01 11:00:00,13.42,13.49,13.41,13.46,76400.0,8.4103,8.4541,8.404,8.4353,76400.0
2009-04-01 11:10:00,13.46,13.57,13.41,13.55,176500.0,8.4353,8.5043,8.404,8.4917,176500.0
2009-04-01 11:20:00,13.55,13.61,13.49,13.57,89900.0,8.4917,8.5293,8.4541,8.5043,89900.0
2009-04-01 11:30:00,13.58,13.62,13.54,13.55,75700.0,8.5105,8.5356,8.4855,8.4917,75700.0
2009-04-01 11:40:00,13.55,13.59,13.51,13.54,93200.0,8.4917,8.5168,8.4667,8.4855,93200.0
2009-04-01 11:50:00,13.55,13.64,13.53,13.6,118100.0,8.4917,8.5481,8.4792,8.5231,118100.0
2009-04-01 12:00:00,13.61,13.63,13.56,13.59,79100.0,8.5293,8.5419,8.498,8.5168,79100.0
2009-04-01 12:10:00,13.59,13.64,13.59,13.6,56600.0,8.5168,8.5481,8.5168,8.5231,56600.0
2009-04-01 12:20:00,13.59,13.61,13.54,13.56,52000.0,8.5168,8.5293,8.4855,8.498,52000.0
2009-04-01 12:30:00,13.56,13.6,13.51,13.53,124300.0,8.498,8.5231,8.4667,8.4792,124300.0
2009-04-01 12:40:00,13.53,13.55,13.5,13.54,84600.0,8.4792,8.4917,8.4604,8.4855,84600.0
2009-04-01 12:50:00,13.54,13.56,13.51,13.53,70500.0,8.4855,8.498,8.4667,8.4792,70500.0
2009-04-01 13:00:00,13.52,13.61,13.52,13.59,88800.0,8.4729,8.5293,8.4729,8.5168,88800.0
2009-04-01 13:10:00,13.59,13.66,13.57,13.66,71100.0,8.5168,8.5607,8.5043,8.5607,71100.0
2009-04-01 13:20:00,13.65,13.78,13.65,13.73,168400.0,8.5544,8.6359,8.5544,8.6045,168400.0
2009-04-01 13:30:00,13.74,13.8,13.66,13.77,126200.0,8.6108,8.6484,8.5607,8.6296,126200.0
2009-04-01 13:40:00,13.77,13.81,13.73,13.74,84300.0,8.6296,8.6547,8.6045,8.6108,84300.0
2009-04-01 13:50:00,13.75,13.81,13.73,13.76,98500.0,8.6171,8.6547,8.6045,8.6233,98500.0
2009-04-01 14:00:00,13.77,13.8,13.73,13.77,84800.0,8.6296,8.6484,8.6045,8.6296,84800.0
2009-04-01 14:10:00,13.77,13.77,13.71,13.73,72900.0,8.6296,8.6296,8.592,8.6045,72900.0
2009-04-01 14:20:00,13.73,13.73,13.69,13.7,42600.0,8.6045,8.6045,8.5795,8.5857,42600.0
2009-04-01 14:30:00,13.71,13.76,13.7,13.72,69300.0,8.592,8.6233,8.5857,8.5983,69300.0
2009-04-01 14:40:00,13.72,13.72,13.63,13.69,70000.0,8.5983,8.5983,8.5419,8.5795,70000.0
2009-04-01 14:50:00,13.68,13.74,13.67,13.71,71700.0,8.5732,8.6108,8.5669,8.592,71700.0
2009-04-01 15:00:00,13.72,13.73,13.59,13.6,180300.0,8.5983,8.6045,8.5168,8.5231,180300.0
2009-04-01 15:10:00,13.6,13.61,13.5,13.6,136100.0,8.5231,8.5293,8.4604,8.5231,136100.0
2009-04-01 15:20:00,13.6,13.67,13.58,13.67,144600.0,8.5231,8.5669,8.5105,8.5669,144600.0
2009-04-01 15:30:00,13.66,13.81,13.63,13.8,232000.0,8.5607,8.6547,8.5419,8.6484,232000.0
2009-04-01 15:40:00,13.79,13.86,13.79,13.83,293300.0,8.6421,8.686,8.6421,8.6672,293300.0
2009-04-01 15:50:00,13.83,13.86,13.76,13.78,742300.0,8.6672,8.686,8.6233,8.6359,742300.0
2009-04-02 09:30:00,14.13,14.52,13.88,13.99,174600.0,8.8552,9.0996,8.6985,8.7675,174600.0
2009-04-02 09:40:00,13.99,14.0,13.8,13.8,167700.0,8.7675,8.7738,8.6484,8.6484,167700.0
2009-04-02 09:50:00,13.8,13.94,13.76,13.92,198700.0,8.6484,8.7362,8.6233,8.7236,198700.0
2009-04-02 10:00:00,13.93,13.97,13.87,13.93,148200.0,8.7299,8.755,8.6923,8.7299,148200.0
2009-04-02 10:10:00,13.94,13.96,13.89,13.89,140300.0,8.7362,8.7487,8.7048,8.7048,140300.0
2009-04-02 10:20:00,13.89,13.9,13.72,13.73,172100.0,8.7048,8.7111,8.5983,8.6045,172100.0
2009-04-02 10:30:00,13.72,13.82,13.72,13.81,128900.0,8.5983,8.6609,8.5983,8.6547,128900.0
2009-04-02 10:40:00,13.81,13.87,13.79,13.87,217400.0,8.6547,8.6923,8.6421,8.6923,217400.0
2009-04-02 10:50:00,13.87,13.87,13.8,13.82,136000.0,8.6923,8.6923,8.6484,8.6609,136000.0
2009-04-02 11:00:00,13.83,13.84,13.79,13.79,151000.0,8.6672,8.6735,8.6421,8.6421,151000.0
2009-04-02 11:10:00,13.79,13.85,13.79,13.83,131600.0,8.6421,8.6797,8.6421,8.6672,131600.0
2009-04-02 11:20:00,13.83,13.83,13.79,13.81,106500.0,8.6672,8.6672,8.6421,8.6547,106500.0
2009-04-02 11:30:00,13.82,13.84,13.79,13.83,208200.0,8.6609,8.6735,8.6421,8.6672,208200.0
2009-04-02 11:40:00,13.83,13.86,13.79,13.79,108600.0,8.6672,8.686,8.6421,8.6421,108600.0
2009-04-02 11:50:00,13.8,13.81,13.76,13.79,113700.0,8.6484,8.6547,8.6233,8.6421,113700.0
2009-04-02 12:00:00,13.79,13.82,13.77,13.81,45000.0,8.6421,8.6609,8.6296,8.6547,45000.0
2009-04-02 12:10:00,13.81,13.84,13.8,13.82,80800.0,8.6547,8.6735,8.6484,8.6609,80800.0
2009-04-02 12:20:00,13.82,13.83,13.78,13.81,90500.0,8.6609,8.6672,8.6359,8.6547,90500.0
2009-04-02 12:30:00,13.81,13.83,13.78,13.8,74000.0,8.6547,8.6672,8.6359,8.6484,74000.0
2009-04-02 12:40:00,13.81,13.81,13.78,13.79,62300.0,8.6547,8.6547,8.6359,8.6421,62300.0
2009-04-02 12:50:00,13.79,13.83,13.79,13.8,79000.0,8.6421,8.6672,8.6421,8.6484,79000.0
2009-04-02 13:00:00,13.81,13.81,13.78,13.8,47400.0,8.6547,8.6547,8.6359,8.6484,47400.0
2009-04-02 13:10:00,13.8,13.83,13.8,13.82,63400.0,8.6484,8.6672,8.6484,8.6609,63400.0
2009-04-02 13:20:00,13.83,13.83,13.76,13.76,85100.0,8.6672,8.6672,8.6233,8.6233,85100.0
2009-04-02 13:30:00,13.76,13.82,13.74,13.77,87400.0,8.6233,8.6609,8.6108,8.6296,87400.0
2009-04-02 13:40:00,13.77,13.82,13.76,13.81,69700.0,8.6296,8.6609,8.6233,8.6547,69700.0
2009-04-02 13:50:00,13.81,13.83,13.76,13.77,116300.0,8.6547,8.6672,8.6233,8.6296,116300.0
2009-04-02 14:00:00,13.77,13.82,13.74,13.78,136800.0,8.6296,8.6609,8.6108,8.6359,136800.0
2009-04-02 14:10:00,13.79,13.79,13.74,13.76,84300.0,8.6421,8.6421,8.6108,8.6233,84300.0
2009-04-02 14:20:00,13.76,13.83,13.76,13.82,176100.0,8.6233,8.6672,8.6233,8.6609,176100.0
2009-04-02 14:30:00,13.81,13.86,13.81,13.82,227100.0,8.6547,8.686,8.6547,8.6609,227100.0
2009-04-02 14:40:00,13.82,13.82,13.78,13.78,238500.0,8.6609,8.6609,8.6359,8.6359,238500.0
2009-04-02 14:50:00,13.78,13.79,13.71,13.75,130700.0,8.6359,8.6421,8.592,8.6171,130700.0
2009-04-02 15:00:00,13.76,13.78,13.69,13.72,187000.0,8.6233,8.6359,8.5795,8.5983,187000.0
2009-04-02 15:10:00,13.72,13.77,13.7,13.71,255200.0,8.5983,8.6296,8.5857,8.592,255200.0
2009-04-02 15:20:00,13.71,13.79,13.69,13.78,304700.0,8.592,8.6421,8.5795,8.6359,304700.0
2009-04-02 15:30:00,13.78,13.83,13.74,13.76,482100.0,8.6359,8.6672,8.6108,8.6233,482100.0
2009-04-02 15:40:00,13.76,13.84,13.76,13.82,704000.0,8.6233,8.6735,8.6233,8.6609,704000.0
2009-04-02 15:50:00,13.82,13.83,13.7,13.71,1032600.0,8.6609,8.6672,8.5857,8.592,1032600.0
2009-04-03 09:30:00,13.6,13.73,13.37,13.41,259300.0,8.5231,8.6045,8.3789,8.404,259300.0
2009-04-03 09:40:00,13.41,13.52,13.35,13.5,186100.0,8.404,8.4729,8.3664,8.4604,186100.0
2009-04-03 09:50:00,13.5,13.61,13.47,13.6,83400.0,8.4604,8.5293,8.4416,8.5231,83400.0
2009-04-03 10:00:00,13.6,13.61,13.52,13.59,132600.0,8.5231,8.5293,8.4729,8.5168,132600.0
2009-04-03 10:10:00,13.58,13.6,13.55,13.56,75700.0,8.5105,8.5231,8.4917,8.498,75700.0
2009-04-03 10:20:00,13.55,13.62,13.55,13.6,71700.0,8.4917,8.5356,8.4917,8.5231,71700.0
2009-04-03 10:30:00,13.6,13.62,13.57,13.61,41500.0,8.5231,8.5356,8.5043,8.5293,41500.0
2009-04-03 10:40:00,13.61,13.64,13.56,13.59,170300.0,8.5293,8.5481,8.498,8.5168,170300.0
2009-04-03 10:50:00,13.6,13.67,13.6,13.65,51300.0,8.5231,8.5669,8.5231,8.5544,51300.0
2009-04-03 11:00:00,13.65,13.66,13.6,13.64,47600.0,8.5544,8.5607,8.5231,8.5481,47600.0
2009-04-03 11:10:00,13.63,13.65,13.61,13.64,56200.0,8.5419,8.5544,8.5293,8.5481,56200.0
2009-04-03 11:20:00,13.64,13.64,13.59,13.62,78800.0,8.5481,8.5481,8.5168,8.5356,78800.0
2009-04-03 11:30:00,13.62,13.65,13.61,13.63,66800.0,8.5356,8.5544,8.5293,8.5419,66800.0
2009-04-03 11:40:00,13.62,13.65,13.61,13.62,59300.0,8.5356,8.5544,8.5293,8.5356,59300.0
2009-04-03 11:50:00,13.61,13.64,13.57,13.58,97900.0,8.5293,8.5481,8.5043,8.5105,97900.0
2009-04-03 12:00:00,13.58,13.63,13.57,13.58,80700.0,8.5105,8.5419,8.5043,8.5105,80700.0
2009-04-03 12:10:00,13.57,13.61,13.55,13.57,94000.0,8.5043,8.5293,8.4917,8.5043,94000.0
2009-04-03 12:20:00,13.58,13.58,13.55,13.58,63800.0,8.5105,8.5105,8.4917,8.5105,63800.0
2009-04-03 12:30:00,13.58,13.59,13.54,13.54,84200.0,8.5105,8.5168,8.4855,8.4855,84200.0
2009-04-03 12:40:00,13.54,13.56,13.49,13.5,66200.0,8.4855,8.498,8.4541,8.4604,66200.0
2009-04-03 12:50:00,13.5,13.53,13.49,13.53,37300.0,8.4604,8.4792,8.4541,8.4792,37300.0
2009-04-03 13:00:00,13.53,13.55,13.51,13.53,110200.0,8.4792,8.4917,8.4667,8.4792,110200.0
2009-04-03 13:10:00,13.53,13.55,13.52,13.55,72100.0,8.4792,8.4917,8.4729,8.4917,72100.0
2009-04-03 13:20:00,13.54,13.56,13.53,13.55,72000.0,8.4855,8.498,8.4792,8.4917,72000.0
2009-04-03 13:30:00,13.55,13.56,13.53,13.53,93200.0,8.4917,8.498,8.4792,8.4792,93200.0
2009-04-03 13:40:00,13.53,13.54,13.51,13.54,55600.0,8.4792,8.4855,8.4667,8.4855,55600.0
2009-04-03 13:50:00,13.53,13.59,13.53,13.55,113200.0,8.4792,8.5168,8.4792,8.4917,113200.0
2009-04-03 14:00:00,13.55,13.59,13.54,13.55,89300.0,8.4917,8.5168,8.4855,8.4917,89300.0
2009-04-03 14:10:00,13.56,13.57,13.54,13.56,61100.0,8.498,8.5043,8.4855,8.498,61100.0
2009-04-03 14:20:00,13.56,13.61,13.53,13.6,112300.0,8.498,8.5293,8.4792,8.5231,112300.0
2009-04-03 14:30:00,13.6,13.65,13.59,13.6,128400.0,8.5231,8.5544,8.5168,8.5231,128400.0
2009-04-03 14:40:00,13.59,13.6,13.55,13.56,115900.0,8.5168,8.5231,8.4917,8.498,115900.0
2009-04-03 14:50:00,13.56,13.64,13.56,13.63,90800.0,8.498,8.5481,8.498,8.5419,90800.0
2009-04-03 15:00:00,13.63,13.64,13.52,13.54,156800.0,8.5419,8.5481,8.4729,8.4855,156800.0
2009-04-03 15:10:00,13.55,13.58,13.53,13.58,97400.0,8.4917,8.5105,8.4792,8.5105,97400.0
2009-04-03 15:20:00,13.57,13.6,13.52,13.55,143900.0,8.5043,8.5231,8.4729,8.4917,143900.0
2009-04-03 15:30:00,13.54,13.55,13.48,13.52,180000.0,8.4855,8.4917,8.4479,8.4729,180000.0
2009-04-03 15:40:00,13.51,13.64,13.51,13.62,280700.0,8.4667,8.5481,8.4667,8.5356,280700.0
2009-04-03 15:50:00,13.62,13.84,13.61,13.82,981100.0,8.5356,8.6735,8.5293,8.6609,981100.0
2009-04-06 09:30:00,13.32,13.59,12.21,13.56,171200.0,8.3476,8.5168,7.652,8.498,171200.0
2009-04-06 09:40:00,13.56,13.68,13.54,13.55,122500.0,8.498,8.5732,8.4855,8.4917,122500.0
2009-04-06 09:50:00,13.55,13.72,13.55,13.68,121700.0,8.4917,8.5983,8.4917,8.5732,121700.0
2009-04-06 10:00:00,13.68,13.8,13.66,13.8,106400.0,8.5732,8.6484,8.5607,8.6484,106400.0
2009-04-06 10:10:00,13.8,13.81,13.7,13.72,76200.0,8.6484,8.6547,8.5857,8.5983,76200.0
2009-04-06 10:20:00,13.72,13.74,13.67,13.68,113300.0,8.5983,8.6108,8.5669,8.5732,113300.0
2009-04-06 10:30:00,13.68,13.68,13.61,13.62,72000.0,8.5732,8.5732,8.5293,8.5356,72000.0
2009-04-06 10:40:00,13.61,13.68,13.61,13.68,92900.0,8.5293,8.5732,8.5293,8.5732,92900.0
2009-04-06 10:50:00,13.67,13.73,13.66,13.71,118900.0,8.5669,8.6045,8.5607,8.592,118900.0
2009-04-06 11:00:00,13.71,13.72,13.66,13.68,71800.0,8.592,8.5983,8.5607,8.5732,71800.0
2009-04-06 11:10:00,13.69,13.72,13.66,13.72,59400.0,8.5795,8.5983,8.5607,8.5983,59400.0
2009-04-06 11:20:00,13.72,13.75,13.68,13.75,73100.0,8.5983,8.6171,8.5732,8.6171,73100.0
2009-04-06 11:30:00,13.76,13.76,13.7,13.71,83600.0,8.6233,8.6233,8.5857,8.592,83600.0
2009-04-06 11:40:00,13.71,13.72,13.67,13.69,41200.0,8.592,8.5983,8.5669,8.5795,41200.0
2009-04-06 11:50:00,13.68,13.69,13.67,13.68,41500.0,8.5732,8.5795,8.5669,8.5732,41500.0
2009-04-06 12:00:00,13.69,13.69,13.67,13.67,26900.0,8.5795,8.5795,8.5669,8.5669,26900.0
2009-04-06 12:10:00,13.67,13.68,13.65,13.65,64800.0,8.5669,8.5732,8.5544,8.5544,64800.0
2009-04-06 12:20:00,13.65,13.67,13.65,13.67,35900.0,8.5544,8.5669,8.5544,8.5669,35900.0
2009-04-06 12:30:00,13.66,13.68,13.65,13.66,50400.0,8.5607,8.5732,8.5544,8.5607,50400.0
2009-04-06 12:40:00,13.65,13.69,13.65,13.68,53500.0,8.5544,8.5795,8.5544,8.5732,53500.0
2009-04-06 12:50:00,13.67,13.75,13.67,13.75,40500.0,8.5669,8.6171,8.5669,8.6171,40500.0
2009-04-06 13:00:00,13.75,13.79,13.75,13.75,41500.0,8.6171,8.6421,8.6171,8.6171,41500.0
2009-04-06 13:10:00,13.75,13.79,13.72,13.72,32500.0,8.6171,8.6421,8.5983,8.5983,32500.0
2009-04-06 13:20:00,13.72,13.76,13.68,13.68,66000.0,8.5983,8.6233,8.5732,8.5732,66000.0
2009-04-06 13:30:00,13.68,13.69,13.66,13.66,34500.0,8.5732,8.5795,8.5607,8.5607,34500.0
2009-04-06 13:40:00,13.67,13.72,13.66,13.72,48100.0,8.5669,8.5983,8.5607,8.5983,48100.0
2009-04-06 13:50:00,13.71,13.72,13.68,13.72,45500.0,8.592,8.5983,8.5732,8.5983,45500.0
2009-04-06 14:00:00,13.71,13.75,13.69,13.7,69500.0,8.592,8.6171,8.5795,8.5857,69500.0
2009-04-06 14:10:00,13.7,13.73,13.68,13.73,78400.0,8.5857,8.6045,8.5732,8.6045,78400.0
2009-04-06 14:20:00,13.73,13.77,13.72,13.77,86400.0,8.6045,8.6296,8.5983,8.6296,86400.0
2009-04-06 14:30:00,13.77,13.78,13.7,13.71,129100.0,8.6296,8.6359,8.5857,8.592,129100.0
2009-04-06 14:40:00,13.71,13.78,13.7,13.77,108300.0,8.592,8.6359,8.5857,8.6296,108300.0
2009-04-06 14:50:00,13.77,13.84,13.77,13.78,122300.0,8.6296,8.6735,8.6296,8.6359,122300.0
2009-04-06 15:00:00,13.78,13.79,13.71,13.73,88300.0,8.6359,8.6421,8.592,8.6045,88300.0
2009-04-06 15:10:00,13.73,13.88,13.72,13.85,308700.0,8.6045,8.6985,8.5983,8.6797,308700.0
2009-04-06 15:20:00,13.84,13.9,13.79,13.82,285500.0,8.6735,8.7111,8.6421,8.6609,285500.0
2009-04-06 15:30:00,13.81,13.85,13.76,13.77,211300.0,8.6547,8.6797,8.6233,8.6296,211300.0
2009-04-06 15:40:00,13.77,13.82,13.77,13.81,217600.0,8.6296,8.6609,8.6296,8.6547,217600.0
2009-04-06 15:50:00,13.81,13.87,13.81,13.82,429200.0,8.6547,8.6923,8.6547,8.6609,429200.0
2009-04-07 09:30:00,13.53,13.67,13.46,13.61,136900.0,8.4792,8.5669,8.4353,8.5293,136900.0
2009-04-07 09:40:00,13.62,13.7,13.58,13.68,121000.0,8.5356,8.5857,8.5105,8.5732,121000.0
2009-04-07 09:50:00,13.69,13.79,13.69,13.77,97000.0,8.5795,8.6421,8.5795,8.6296,97000.0
2009-04-07 10:00:00,13.77,13.82,13.73,13.81,106400.0,8.6296,8.6609,8.6045,8.6547,106400.0
2009-04-07 10:10:00,13.81,13.85,13.79,13.8,93500.0,8.6547,8.6797,8.6421,8.6484,93500.0
2009-04-07 10:20:00,13.81,13.84,13.75,13.78,159900.0,8.6547,8.6735,8.6171,8.6359,159900.0
2009-04-07 10:30:00,13.78,13.91,13.78,13.9,114100.0,8.6359,8.7173,8.6359,8.7111,114100.0
2009-04-07 10:40:00,13.9,13.94,13.87,13.93,100100.0,8.7111,8.7362,8.6923,8.7299,100100.0
2009-04-07 10:50:00,13.93,13.93,13.86,13.86,44300.0,8.7299,8.7299,8.686,8.686,44300.0
2009-04-07 11:00:00,13.86,13.92,13.85,13.85,47500.0,8.686,8.7236,8.6797,8.6797,47500.0
2009-04-07 11:10:00,13.86,13.88,13.83,13.84,37900.0,8.686,8.6985,8.6672,8.6735,37900.0
2009-04-07 11:20:00,13.84,13.89,13.83,13.89,55600.0,8.6735,8.7048,8.6672,8.7048,55600.0
2009-04-07 11:30:00,13.88,13.93,13.87,13.89,103000.0,8.6985,8.7299,8.6923,8.7048,103000.0
2009-04-07 11:40:00,13.88,13.88,13.83,13.84,53400.0,8.6985,8.6985,8.6672,8.6735,53400.0
2009-04-07 11:50:00,13.85,13.88,13.85,13.86,38200.0,8.6797,8.6985,8.6797,8.686,38200.0
2009-04-07 12:00:00,13.86,13.94,13.86,13.94,45800.0,8.686,8.7362,8.686,8.7362,45800.0
2009-04-07 12:10:00,13.93,14.0,13.93,13.96,97900.0,8.7299,8.7738,8.7299,8.7487,97900.0
2009-04-07 12:20:00,13.97,13.98,13.9,13.9,86800.0,8.755,8.7612,8.7111,8.7111,86800.0
2009-04-07 12:30:00,13.9,13.93,13.89,13.89,38300.0,8.7111,8.7299,8.7048,8.7048,38300.0
2009-04-07 12:40:00,13.9,13.94,13.89,13.93,77500.0,8.7111,8.7362,8.7048,8.7299,77500.0
2009-04-07 12:50:00,13.92,13.95,13.9,13.9,76900.0,8.7236,8.7424,8.7111,8.7111,76900.0
2009-04-07 13:00:00,13.9,13.91,13.85,13.85,28200.0,8.7111,8.7173,8.6797,8.6797,28200.0
2009-04-07 13:10:00,13.86,13.88,13.84,13.86,60300.0,8.686,8.6985,8.6735,8.686,60300.0
2009-04-07 13:20:00,13.87,13.87,13.84,13.84,39900.0,8.6923,8.6923,8.6735,8.6735,39900.0
2009-04-07 13:30:00,13.84,13.84,13.82,13.84,43300.0,8.6735,8.6735,8.6609,8.6735,43300.0
2009-04-07 13:40:00,13.85,13.87,13.84,13.84,55800.0,8.6797,8.6923,8.6735,8.6735,55800.0
2009-04-07 13:50:00,13.85,13.86,13.83,13.85,22500.0,8.6797,8.686,8.6672,8.6797,22500.0
2009-04-07 14:00:00,13.85,13.86,13.79,13.8,82900.0,8.6797,8.686,8.6421,8.6484,82900.0
2009-04-07 14:10:00,13.79,13.81,13.77,13.78,77400.0,8.6421,8.6547,8.6296,8.6359,77400.0
2009-04-07 14:20:00,13.78,13.8,13.75,13.8,56400.0,8.6359,8.6484,8.6171,8.6484,56400.0
2009-04-07 14:30:00,13.8,13.8,13.77,13.77,67200.0,8.6484,8.6484,8.6296,8.6296,67200.0
2009-04-07 14:40:00,13.77,13.8,13.77,13.78,68500.0,8.6296,8.6484,8.6296,8.6359,68500.0
2009-04-07 14:50:00,13.78,13.81,13.77,13.79,77400.0,8.6359,8.6547,8.6296,8.6421,77400.0
2009-04-07 15:00:00,13.8,13.8,13.72,13.76,147700.0,8.6484,8.6484,8.5983,8.6233,147700.0
2009-04-07 15:10:00,13.76,13.81,13.76,13.8,119700.0,8.6233,8.6547,8.6233,8.6484,119700.0
2009-04-07 15:20:00,13.8,13.81,13.75,13.75,71300.0,8.6484,8.6547,8.6171,8.6171,71300.0
2009-04-07 15:30:00,13.75,13.81,13.74,13.8,130600.0,8.6171,8.6547,8.6108,8.6484,130600.0
2009-04-07 15:40:00,13.79,13.8,13.75,13.76,243300.0,8.6421,8.6484,8.6171,8.6233,243300.0
2009-04-07 15:50:00,13.75,13.77,13.57,13.57,882300.0,8.6171,8.6296,8.5043,8.5043,882300.0
2009-04-08 09:30:00,13.7,13.9,13.7,13.87,104800.0,8.5857,8.7111,8.5857,8.6923,104800.0
2009-04-08 09:40:00,13.87,13.9,13.82,13.84,78700.0,8.6923,8.7111,8.6609,8.6735,78700.0
2009-04-08 09:50:00,13.84,13.84,13.78,13.79,104700.0,8.6735,8.6735,8.6359,8.6421,104700.0
2009-04-08 10:00:00,13.79,13.81,13.75,13.77,79600.0,8.6421,8.6547,8.6171,8.6296,79600.0
2009-04-08 10:10:00,13.77,13.88,13.77,13.83,83600.0,8.6296,8.6985,8.6296,8.6672,83600.0
2009-04-08 10:20:00,13.82,13.84,13.78,13.78,57200.0,8.6609,8.6735,8.6359,8.6359,57200.0
2009-04-08 10:30:00,13.79,13.86,13.78,13.84,63600.0,8.6421,8.686,8.6359,8.6735,63600.0
2009-04-08 10:40:00,13.85,13.93,13.84,13.93,53000.0,8.6797,8.7299,8.6735,8.7299,53000.0
2009-04-08 10:50:00,13.92,13.95,13.91,13.92,93300.0,8.7236,8.7424,8.7173,8.7236,93300.0
2009-04-08 11:00:00,13.91,13.93,13.9,13.93,86300.0,8.7173,8.7299,8.7111,8.7299,86300.0
2009-04-08 11:10:00,13.93,13.97,13.93,13.93,52800.0,8.7299,8.755,8.7299,8.7299,52800.0
2009-04-08 11:20:00,13.94,13.98,13.93,13.93,57500.0,8.7362,8.7612,8.7299,8.7299,57500.0
2009-04-08 11:30:00,13.93,13.97,13.9,13.94,42700.0,8.7299,8.755,8.7111,8.7362,42700.0
2009-04-08 11:40:00,13.95,13.95,13.91,13.93,50900.0,8.7424,8.7424,8.7173,8.7299,50900.0
2009-04-08 11:50:00,13.93,13.94,13.88,13.89,164900.0,8.7299,8.7362,8.6985,8.7048,164900.0
2009-04-08 12:00:00,13.89,13.89,13.86,13.88,30400.0,8.7048,8.7048,8.686,8.6985,30400.0
2009-04-08 12:10:00,13.87,13.91,13.85,13.9,54800.0,8.6923,8.7173,8.6797,8.7111,54800.0
2009-04-08 12:20:00,13.9,14.0,13.89,13.99,69100.0,8.7111,8.7738,8.7048,8.7675,69100.0
2009-04-08 12:30:00,13.99,14.0,13.95,13.98,51500.0,8.7675,8.7738,8.7424,8.7612,51500.0
2009-04-08 12:40:00,13.98,14.06,13.98,14.01,97900.0,8.7612,8.8114,8.7612,8.78,97900.0
2009-04-08 12:50:00,14.0,14.01,13.95,13.95,56000.0,8.7738,8.78,8.7424,8.7424,56000.0
2009-04-08 13:00:00,13.95,13.96,13.93,13.94,35600.0,8.7424,8.7487,8.7299,8.7362,35600.0
2009-04-08 13:10:00,13.93,13.94,13.91,13.92,36000.0,8.7299,8.7362,8.7173,8.7236,36000.0
2009-04-08 13:20:00,13.92,13.96,13.91,13.95,36700.0,8.7236,8.7487,8.7173,8.7424,36700.0
2009-04-08 13:30:00,13.95,13.96,13.9,13.9,45600.0,8.7424,8.7487,8.7111,8.7111,45600.0
2009-04-08 13:40:00,13.9,13.95,13.9,13.95,46100.0,8.7111,8.7424,8.7111,8.7424,46100.0
2009-04-08 13:50:00,13.94,13.95,13.91,13.91,28900.0,8.7362,8.7424,8.7173,8.7173,28900.0
2009-04-08 14:00:00,13.92,13.92,13.85,13.87,115000.0,8.7236,8.7236,8.6797,8.6923,115000.0
2009-04-08 14:10:00,13.86,13.92,13.86,13.88,66500.0,8.686,8.7236,8.686,8.6985,66500.0
2009-04-08 14:20:00,13.88,13.9,13.86,13.88,49600.0,8.6985,8.7111,8.686,8.6985,49600.0
2009-04-08 14:30:00,13.88,13.9,13.87,13.87,51300.0,8.6985,8.7111,8.6923,8.6923,51300.0
2009-04-08 14:40:00,13.87,13.89,13.86,13.89,80500.0,8.6923,8.7048,8.686,8.7048,80500.0
2009-04-08 14:50:00,13.88,13.89,13.8,13.82,112600.0,8.6985,8.7048,8.6484,8.6609,112600.0
2009-04-08 15:00:00,13.82,13.82,13.75,13.79,93900.0,8.6609,8.6609,8.6171,8.6421,93900.0
2009-04-08 15:10:00,13.8,13.87,13.79,13.87,81300.0,8.6484,8.6923,8.6421,8.6923,81300.0
2009-04-08 15:20:00,13.87,13.91,13.86,13.86,128900.0,8.6923,8.7173,8.686,8.686,128900.0
2009-04-08 15:30:00,13.86,13.94,13.83,13.94,134500.0,8.686,8.7362,8.6672,8.7362,134500.0
2009-04-08 15:40:00,13.93,13.97,13.91,13.95,183400.0,8.7299,8.755,8.7173,8.7424,183400.0
2009-04-08 15:50:00,13.95,14.07,13.91,14.05,699400.0,8.7424,8.8176,8.7173,8.8051,699400.0
2009-04-09 09:30:00,14.81,14.88,13.95,13.95,307700.0,9.2814,9.3252,8.7424,8.7424,307700.0
2009-04-09 09:40:00,13.95,14.08,13.94,13.98,227700.0,8.7424,8.8239,8.7362,8.7612,227700.0
2009-04-09 09:50:00,13.98,14.01,13.95,13.97,199100.0,8.7612,8.78,8.7424,8.755,199100.0
2009-04-09 10:00:00,13.97,14.05,13.92,13.92,170700.0,8.755,8.8051,8.7236,8.7236,170700.0
2009-04-09 10:10:00,13.92,13.95,13.91,13.91,73100.0,8.7236,8.7424,8.7173,8.7173,73100.0
2009-04-09 10:20:00,13.92,13.94,13.9,13.92,98900.0,8.7236,8.7362,8.7111,8.7236,98900.0
2009-04-09 10:30:00,13.92,13.93,13.88,13.9,104200.0,8.7236,8.7299,8.6985,8.7111,104200.0
2009-04-09 10:40:00,13.89,13.9,13.85,13.86,72600.0,8.7048,8.7111,8.6797,8.686,72600.0
2009-04-09 10:50:00,13.87,13.91,13.87,13.91,46700.0,8.6923,8.7173,8.6923,8.7173,46700.0
2009-04-09 11:00:00,13.91,13.96,13.9,13.96,116100.0,8.7173,8.7487,8.7111,8.7487,116100.0
2009-04-09 11:10:00,13.95,14.03,13.95,14.03,79000.0,8.7424,8.7926,8.7424,8.7926,79000.0
2009-04-09 11:20:00,14.03,14.04,13.98,13.99,130600.0,8.7926,8.7988,8.7612,8.7675,130600.0
2009-04-09 11:30:00,13.99,13.99,13.96,13.97,47800.0,8.7675,8.7675,8.7487,8.755,47800.0
2009-04-09 11:40:00,13.96,13.97,13.93,13.96,27800.0,8.7487,8.755,8.7299,8.7487,27800.0
2009-04-09 11:50:00,13.95,14.01,13.94,14.0,39900.0,8.7424,8.78,8.7362,8.7738,39900.0
2009-04-09 12:00:00,14.01,14.01,13.99,14.01,52600.0,8.78,8.78,8.7675,8.78,52600.0
2009-04-09 12:10:00,14.0,14.01,13.99,13.99,99800.0,8.7738,8.78,8.7675,8.7675,99800.0
2009-04-09 12:20:00,14.0,14.03,13.99,14.01,70000.0,8.7738,8.7926,8.7675,8.78,70000.0
2009-04-09 12:30:00,14.02,14.02,13.99,14.01,75500.0,8.7863,8.7863,8.7675,8.78,75500.0
2009-04-09 12:40:00,14.0,14.02,13.98,14.0,107800.0,8.7738,8.7863,8.7612,8.7738,107800.0
2009-04-09 12:50:00,14.0,14.01,13.99,13.99,87400.0,8.7738,8.78,8.7675,8.7675,87400.0
2009-04-09 13:00:00,13.99,14.04,13.98,14.02,60800.0,8.7675,8.7988,8.7612,8.7863,60800.0
2009-04-09 13:10:00,14.02,14.03,13.97,13.98,84300.0,8.7863,8.7926,8.755,8.7612,84300.0
2009-04-09 13:20:00,13.98,14.0,13.94,13.96,70000.0,8.7612,8.7738,8.7362,8.7487,70000.0
2009-04-09 13:30:00,13.96,13.97,13.94,13.94,41700.0,8.7487,8.755,8.7362,8.7362,41700.0
2009-04-09 13:40:00,13.94,13.99,13.92,13.99,63600.0,8.7362,8.7675,8.7236,8.7675,63600.0
2009-04-09 13:50:00,13.99,14.02,13.99,14.02,38100.0,8.7675,8.7863,8.7675,8.7863,38100.0
2009-04-09 14:00:00,14.02,14.02,13.99,14.01,85700.0,8.7863,8.7863,8.7675,8.78,85700.0
2009-04-09 14:10:00,14.02,14.03,13.99,14.02,96700.0,8.7863,8.7926,8.7675,8.7863,96700.0
2009-04-09 14:20:00,14.02,14.05,14.01,14.04,42000.0,8.7863,8.8051,8.78,8.7988,42000.0
2009-04-09 14:30:00,14.04,14.12,14.03,14.1,101600.0,8.7988,8.849,8.7926,8.8364,101600.0
2009-04-09 14:40:00,14.11,14.13,14.06,14.11,181300.0,8.8427,8.8552,8.8114,8.8427,181300.0
2009-04-09 14:50:00,14.12,14.13,14.04,14.08,140700.0,8.849,8.8552,8.7988,8.8239,140700.0
2009-04-09 15:00:00,14.08,14.08,14.03,14.07,138400.0,8.8239,8.8239,8.7926,8.8176,138400.0
2009-04-09 15:10:00,14.07,14.13,14.05,14.12,141100.0,8.8176,8.8552,8.8051,8.849,141100.0
2009-04-09 15:20:00,14.12,14.18,14.07,14.18,199700.0,8.849,8.8866,8.8176,8.8866,199700.0
2009-04-09 15:30:00,14.18,14.34,14.15,14.3,540600.0,8.8866,8.9868,8.8678,8.9618,540600.0
2009-04-09 15:40:00,14.3,14.5,14.29,14.5,1072700.0,8.9618,9.0871,8.9555,9.0871,1072700.0
2009-04-09 15:50:00,14.5,14.73,14.47,14.73,2463900.0,9.0871,9.2312,9.0683,9.2312,2463900.0
2009-04-13 09:30:00,14.55,14.73,14.42,14.73,140900.0,9.1184,9.2312,9.037,9.2312,140900.0
2009-04-13 09:40:00,14.72,14.73,14.64,14.7,152600.0,9.225,9.2312,9.1748,9.2124,152600.0
2009-04-13 09:50:00,14.71,14.71,14.61,14.63,93100.0,9.2187,9.2187,9.156,9.1686,93100.0
2009-04-13 10:00:00,14.63,14.73,14.63,14.7,128800.0,9.1686,9.2312,9.1686,9.2124,128800.0
2009-04-13 10:10:00,14.7,14.9,14.7,14.87,367400.0,9.2124,9.3378,9.2124,9.319,367400.0
2009-04-13 10:20:00,14.88,14.99,14.86,14.91,185900.0,9.3252,9.3942,9.3127,9.344,185900.0
2009-04-13 10:30:00,14.91,14.91,14.77,14.77,126600.0,9.344,9.344,9.2563,9.2563,126600.0
2009-04-13 10:40:00,14.77,14.84,14.73,14.81,235300.0,9.2563,9.3002,9.2312,9.2814,235300.0
2009-04-13 10:50:00,14.81,14.87,14.8,14.81,116100.0,9.2814,9.319,9.2751,9.2814,116100.0
2009-04-13 11:00:00,14.81,14.81,14.62,14.63,161700.0,9.2814,9.2814,9.1623,9.1686,161700.0
2009-04-13 11:10:00,14.63,14.67,14.63,14.64,81500.0,9.1686,9.1936,9.1686,9.1748,81500.0
2009-04-13 11:20:00,14.64,14.71,14.61,14.68,113600.0,9.1748,9.2187,9.156,9.1999,113600.0
2009-04-13 11:30:00,14.67,14.67,14.59,14.6,80900.0,9.1936,9.1936,9.1435,9.1498,80900.0
2009-04-13 11:40:00,14.6,14.61,14.52,14.53,98700.0,9.1498,9.156,9.0996,9.1059,98700.0
2009-04-13 11:50:00,14.53,14.57,14.47,14.51,143900.0,9.1059,9.131,9.0683,9.0934,143900.0
2009-04-13 12:00:00,14.51,14.57,14.5,14.52,71100.0,9.0934,9.131,9.0871,9.0996,71100.0
2009-04-13 12:10:00,14.52,14.61,14.51,14.6,69700.0,9.0996,9.156,9.0934,9.1498,69700.0
2009-04-13 12:20:00,14.61,14.64,14.6,14.64,111700.0,9.156,9.1748,9.1498,9.1748,111700.0
2009-04-13 12:30:00,14.64,14.72,14.63,14.68,81600.0,9.1748,9.225,9.1686,9.1999,81600.0
2009-04-13 12:40:00,14.68,14.69,14.63,14.64,57500.0,9.1999,9.2062,9.1686,9.1748,57500.0
2009-04-13 12:50:00,14.64,14.72,14.64,14.72,48000.0,9.1748,9.225,9.1748,9.225,48000.0
2009-04-13 13:00:00,14.71,14.72,14.68,14.71,57400.0,9.2187,9.225,9.1999,9.2187,57400.0
2009-04-13 13:10:00,14.71,14.75,14.7,14.75,49900.0,9.2187,9.2438,9.2124,9.2438,49900.0
2009-04-13 13:20:00,14.75,14.84,14.74,14.81,78000.0,9.2438,9.3002,9.2375,9.2814,78000.0
2009-04-13 13:30:00,14.82,14.86,14.8,14.8,98000.0,9.2876,9.3127,9.2751,9.2751,98000.0
2009-04-13 13:40:00,14.8,14.85,14.79,14.81,72300.0,9.2751,9.3064,9.2688,9.2814,72300.0
2009-04-13 13:50:00,14.82,14.85,14.79,14.83,91200.0,9.2876,9.3064,9.2688,9.2939,91200.0
2009-04-13 14:00:00,14.83,14.88,14.8,14.81,121400.0,9.2939,9.3252,9.2751,9.2814,121400.0
2009-04-13 14:10:00,14.81,14.82,14.71,14.77,129400.0,9.2814,9.2876,9.2187,9.2563,129400.0
2009-04-13 14:20:00,14.77,14.8,14.73,14.78,120700.0,9.2563,9.2751,9.2312,9.2626,120700.0
2009-04-13 14:30:00,14.78,14.9,14.78,14.9,195000.0,9.2626,9.3378,9.2626,9.3378,195000.0
2009-04-13 14:40:00,14.9,14.94,14.87,14.89,238400.0,9.3378,9.3628,9.319,9.3315,238400.0
2009-04-13 14:50:00,14.89,14.94,14.88,14.91,116400.0,9.3315,9.3628,9.3252,9.344,116400.0
2009-04-13 15:00:00,14.9,14.98,14.88,14.91,274500.0,9.3378,9.3879,9.3252,9.344,274500.0
2009-04-13 15:10:00,14.91,14.98,14.91,14.96,200100.0,9.344,9.3879,9.344,9.3754,200100.0
2009-04-13 15:20:00,14.96,15.0,14.95,14.97,220600.0,9.3754,9.4004,9.3691,9.3816,220600.0
2009-04-13 15:30:00,14.98,15.01,14.96,14.99,478000.0,9.3879,9.4067,9.3754,9.3942,478000.0
2009-04-13 15:40:00,15.0,15.05,14.97,14.99,751900.0,9.4004,9.4318,9.3816,9.3942,751900.0
2009-04-13 15:50:00,14.99,15.0,14.93,14.93,880300.0,9.3942,9.4004,9.3566,9.3566,880300.0
2009-04-14 09:30:00,14.51,14.6,14.3,14.43,261500.0,9.0934,9.1498,8.9618,9.0432,261500.0
2009-04-14 09:40:00,14.42,14.77,14.33,14.76,356500.0,9.037,9.2563,8.9806,9.25,356500.0
2009-04-14 09:50:00,14.76,14.94,14.75,14.86,279100.0,9.25,9.3628,9.2438,9.3127,279100.0
2009-04-14 10:00:00,14.85,14.86,14.76,14.77,196100.0,9.3064,9.3127,9.25,9.2563,196100.0
2009-04-14 10:10:00,14.76,14.79,14.67,14.76,214500.0,9.25,9.2688,9.1936,9.25,214500.0
2009-04-14 10:20:00,14.76,14.83,14.74,14.82,144400.0,9.25,9.2939,9.2375,9.2876,144400.0
2009-04-14 10:30:00,14.82,14.92,14.81,14.9,173400.0,9.2876,9.3503,9.2814,9.3378,173400.0
2009-04-14 10:40:00,14.9,14.98,14.89,14.95,170800.0,9.3378,9.3879,9.3315,9.3691,170800.0
2009-04-14 10:50:00,14.95,14.96,14.92,14.93,109600.0,9.3691,9.3754,9.3503,9.3566,109600.0
2009-04-14 11:00:00,14.94,14.94,14.78,14.83,188000.0,9.3628,9.3628,9.2626,9.2939,188000.0
2009-04-14 11:10:00,14.83,14.9,14.81,14.87,128600.0,9.2939,9.3378,9.2814,9.319,128600.0
2009-04-14 11:20:00,14.88,14.88,14.82,14.83,137900.0,9.3252,9.3252,9.2876,9.2939,137900.0
2009-04-14 11:30:00,14.83,14.86,14.75,14.79,126500.0,9.2939,9.3127,9.2438,9.2688,126500.0
2009-04-14 11:40:00,14.79,14.9,14.78,14.9,104200.0,9.2688,9.3378,9.2626,9.3378,104200.0
2009-04-14 11:50:00,14.9,14.9,14.77,14.8,97200.0,9.3378,9.3378,9.2563,9.2751,97200.0
2009-04-14 12:00:00,14.8,14.84,14.76,14.76,115500.0,9.2751,9.3002,9.25,9.25,115500.0
2009-04-14 12:10:00,14.76,14.78,14.68,14.77,139000.0,9.25,9.2626,9.1999,9.2563,139000.0
2009-04-14 12:20:00,14.77,14.86,14.74,14.82,136700.0,9.2563,9.3127,9.2375,9.2876,136700.0
2009-04-14 12:30:00,14.82,14.9,14.82,14.89,230200.0,9.2876,9.3378,9.2876,9.3315,230200.0
2009-04-14 12:40:00,14.89,14.9,14.78,14.84,368300.0,9.3315,9.3378,9.2626,9.3002,368300.0
2009-04-14 12:50:00,14.83,14.85,14.74,14.82,214400.0,9.2939,9.3064,9.2375,9.2876,214400.0
2009-04-14 13:00:00,14.82,14.83,14.71,14.77,152200.0,9.2876,9.2939,9.2187,9.2563,152200.0
2009-04-14 13:10:00,14.77,14.85,14.73,14.83,159900.0,9.2563,9.3064,9.2312,9.2939,159900.0
2009-04-14 13:20:00,14.84,14.86,14.8,14.85,112500.0,9.3002,9.3127,9.2751,9.3064,112500.0
2009-04-14 13:30:00,14.86,14.87,14.81,14.81,106800.0,9.3127,9.319,9.2814,9.2814,106800.0
2009-04-14 13:40:00,14.81,14.87,14.81,14.86,152900.0,9.2814,9.319,9.2814,9.3127,152900.0
2009-04-14 13:50:00,14.85,14.88,14.78,14.83,154000.0,9.3064,9.3252,9.2626,9.2939,154000.0
2009-04-14 14:00:00,14.83,14.84,14.76,14.78,116100.0,9.2939,9.3002,9.25,9.2626,116100.0
2009-04-14 14:10:00,14.77,14.88,14.73,14.88,127700.0,9.2563,9.3252,9.2312,9.3252,127700.0
2009-04-14 14:20:00,14.88,14.94,14.83,14.94,154900.0,9.3252,9.3628,9.2939,9.3628,154900.0
2009-04-14 14:30:00,14.95,14.95,14.89,14.94,105700.0,9.3691,9.3691,9.3315,9.3628,105700.0
2009-04-14 14:40:00,14.93,14.94,14.86,14.89,123300.0,9.3566,9.3628,9.3127,9.3315,123300.0
2009-04-14 14:50:00,14.89,14.94,14.84,14.94,132800.0,9.3315,9.3628,9.3002,9.3628,132800.0
2009-04-14 15:00:00,14.94,14.99,14.92,14.96,253700.0,9.3628,9.3942,9.3503,9.3754,253700.0
2009-04-14 15:10:00,14.96,14.99,14.93,14.99,198900.0,9.3754,9.3942,9.3566,9.3942,198900.0
2009-04-14 15:20:00,14.99,15.0,14.88,14.91,220300.0,9.3942,9.4004,9.3252,9.344,220300.0
2009-04-14 15:30:00,14.9,14.91,14.66,14.67,471100.0,9.3378,9.344,9.1874,9.1936,471100.0
2009-04-14 15:40:00,14.67,14.71,14.6,14.65,721700.0,9.1936,9.2187,9.1498,9.1811,721700.0
2009-04-14 15:50:00,14.64,14.67,14.44,14.51,1492800.0,9.1748,9.1936,9.0495,9.0934,1492800.0
2009-04-15 09:30:00,14.15,14.53,13.86,14.43,554800.0,8.8678,9.1059,8.686,9.0432,554800.0
2009-04-15 09:40:00,14.45,14.71,14.34,14.65,567100.0,9.0558,9.2187,8.9868,9.1811,567100.0
2009-04-15 09:50:00,14.64,14.99,14.64,14.86,507100.0,9.1748,9.3942,9.1748,9.3127,507100.0
2009-04-15 10:00:00,14.85,14.86,14.63,14.77,323300.0,9.3064,9.3127,9.1686,9.2563,323300.0
2009-04-15 10:10:00,14.78,14.89,14.71,14.71,161500.0,9.2626,9.3315,9.2187,9.2187,161500.0
2009-04-15 10:20:00,14.71,14.76,14.62,14.66,221200.0,9.2187,9.25,9.1623,9.1874,221200.0
2009-04-15 10:30:00,14.66,14.68,14.59,14.63,137000.0,9.1874,9.1999,9.1435,9.1686,137000.0
2009-04-15 10:40:00,14.63,14.67,14.59,14.65,103400.0,9.1686,9.1936,9.1435,9.1811,103400.0
2009-04-15 10:50:00,14.65,14.65,14.59,14.59,109900.0,9.1811,9.1811,9.1435,9.1435,109900.0
2009-04-15 11:00:00,14.6,14.66,14.6,14.64,156300.0,9.1498,9.1874,9.1498,9.1748,156300.0
2009-04-15 11:10:00,14.64,14.77,14.64,14.77,168300.0,9.1748,9.2563,9.1748,9.2563,168300.0
2009-04-15 11:20:00,14.77,14.84,14.76,14.84,142600.0,9.2563,9.3002,9.25,9.3002,142600.0
2009-04-15 11:30:00,14.84,14.91,14.83,14.87,167100.0,9.3002,9.344,9.2939,9.319,167100.0
2009-04-15 11:40:00,14.87,14.88,14.83,14.87,74800.0,9.319,9.3252,9.2939,9.319,74800.0
2009-04-15 11:50:00,14.88,14.93,14.88,14.9,99400.0,9.3252,9.3566,9.3252,9.3378,99400.0
2009-04-15 12:00:00,14.9,14.92,14.84,14.86,84100.0,9.3378,9.3503,9.3002,9.3127,84100.0
2009-04-15 12:10:00,14.85,14.86,14.79,14.82,123800.0,9.3064,9.3127,9.2688,9.2876,123800.0
2009-04-15 12:20:00,14.82,14.89,14.79,14.82,74300.0,9.2876,9.3315,9.2688,9.2876,74300.0
2009-04-15 12:30:00,14.81,14.85,14.81,14.83,43800.0,9.2814,9.3064,9.2814,9.2939,43800.0
2009-04-15 12:40:00,14.83,14.93,14.8,14.87,185900.0,9.2939,9.3566,9.2751,9.319,185900.0
2009-04-15 12:50:00,14.87,14.98,14.84,14.92,126300.0,9.319,9.3879,9.3002,9.3503,126300.0
2009-04-15 13:00:00,14.92,14.99,14.84,14.88,219700.0,9.3503,9.3942,9.3002,9.3252,219700.0
2009-04-15 13:10:00,14.88,15.17,14.88,15.0,795900.0,9.3252,9.507,9.3252,9.4004,795900.0
2009-04-15 13:20:00,15.02,15.07,14.88,15.02,248900.0,9.413,9.4443,9.3252,9.413,248900.0
2009-04-15 13:30:00,15.01,15.08,14.93,14.93,150500.0,9.4067,9.4506,9.3566,9.3566,150500.0
2009-04-15 13:40:00,14.95,15.01,14.94,14.98,198100.0,9.3691,9.4067,9.3628,9.3879,198100.0
2009-04-15 13:50:00,14.99,15.03,14.98,15.03,114300.0,9.3942,9.4192,9.3879,9.4192,114300.0
2009-04-15 14:00:00,15.02,15.19,14.98,15.19,216800.0,9.413,9.5195,9.3879,9.5195,216800.0
2009-04-15 14:10:00,15.18,15.2,15.14,15.16,260400.0,9.5133,9.5258,9.4882,9.5007,260400.0
2009-04-15 14:20:00,15.16,15.19,14.99,15.02,258700.0,9.5007,9.5195,9.3942,9.413,258700.0
2009-04-15 14:30:00,15.02,15.09,15.01,15.04,136600.0,9.413,9.4569,9.4067,9.4255,136600.0
2009-04-15 14:40:00,15.05,15.1,15.03,15.08,104600.0,9.4318,9.4631,9.4192,9.4506,104600.0
2009-04-15 14:50:00,15.08,15.13,15.02,15.03,142500.0,9.4506,9.4819,9.413,9.4192,142500.0
2009-04-15 15:00:00,15.04,15.19,15.03,15.06,289600.0,9.4255,9.5195,9.4192,9.4381,289600.0
2009-04-15 15:10:00,15.05,15.18,15.03,15.14,321500.0,9.4318,9.5133,9.4192,9.4882,321500.0
2009-04-15 15:20:00,15.15,15.26,15.13,15.26,384600.0,9.4945,9.5634,9.4819,9.5634,384600.0
2009-04-15 15:30:00,15.26,15.39,15.22,15.39,307500.0,9.5634,9.6449,9.5383,9.6449,307500.0
2009-04-15 15:40:00,15.39,15.55,15.39,15.54,490100.0,9.6449,9.7451,9.6449,9.7389,490100.0
2009-04-15 15:50:00,15.55,15.81,15.53,15.78,1527100.0,9.7451,9.9081,9.7326,9.8893,1527100.0
2009-04-16 09:30:00,15.86,16.0,15.64,15.84,403900.0,9.9394,10.0271,9.8015,9.9269,403900.0
2009-04-16 09:40:00,15.82,15.88,15.79,15.84,189400.0,9.9143,9.9519,9.8955,9.9269,189400.0
2009-04-16 09:50:00,15.84,15.95,15.78,15.94,221000.0,9.9269,9.9958,9.8893,9.9895,221000.0
2009-04-16 10:00:00,15.95,15.95,15.8,15.86,191900.0,9.9958,9.9958,9.9018,9.9394,191900.0
2009-04-16 10:10:00,15.86,16.0,15.83,15.97,176600.0,9.9394,10.0271,9.9206,10.0083,176600.0
2009-04-16 10:20:00,15.97,16.03,15.88,15.9,109300.0,10.0083,10.0459,9.9519,9.9645,109300.0
2009-04-16 10:30:00,15.9,15.97,15.78,15.79,105400.0,9.9645,10.0083,9.8893,9.8955,105400.0
2009-04-16 10:40:00,15.8,15.8,15.58,15.65,220000.0,9.9018,9.9018,9.7639,9.8078,220000.0
2009-04-16 10:50:00,15.65,15.72,15.54,15.7,173900.0,9.8078,9.8517,9.7389,9.8391,173900.0
2009-04-16 11:00:00,15.71,15.78,15.61,15.72,152400.0,9.8454,9.8893,9.7827,9.8517,152400.0
2009-04-16 11:10:00,15.73,15.73,15.66,15.7,71100.0,9.8579,9.8579,9.8141,9.8391,71100.0
2009-04-16 11:20:00,15.7,15.72,15.64,15.68,54800.0,9.8391,9.8517,9.8015,9.8266,54800.0
2009-04-16 11:30:00,15.69,15.75,15.68,15.74,81500.0,9.8329,9.8705,9.8266,9.8642,81500.0
2009-04-16 11:40:00,15.75,15.8,15.71,15.77,105400.0,9.8705,9.9018,9.8454,9.883,105400.0
2009-04-16 11:50:00,15.76,15.8,15.74,15.74,62300.0,9.8767,9.9018,9.8642,9.8642,62300.0
2009-04-16 12:00:00,15.74,15.74,15.65,15.67,83000.0,9.8642,9.8642,9.8078,9.8203,83000.0
2009-04-16 12:10:00,15.66,15.73,15.65,15.67,109300.0,9.8141,9.8579,9.8078,9.8203,109300.0
2009-04-16 12:20:00,15.68,15.68,15.55,15.57,98700.0,9.8266,9.8266,9.7451,9.7577,98700.0
2009-04-16 12:30:00,15.58,15.58,15.53,15.54,79300.0,9.7639,9.7639,9.7326,9.7389,79300.0
2009-04-16 12:40:00,15.54,15.65,15.53,15.6,234300.0,9.7389,9.8078,9.7326,9.7765,234300.0
2009-04-16 12:50:00,15.6,15.67,15.59,15.66,216600.0,9.7765,9.8203,9.7702,9.8141,216600.0
2009-04-16 13:00:00,15.66,15.72,15.65,15.67,133100.0,9.8141,9.8517,9.8078,9.8203,133100.0
2009-04-16 13:10:00,15.67,15.7,15.62,15.68,156000.0,9.8203,9.8391,9.789,9.8266,156000.0
2009-04-16 13:20:00,15.68,15.72,15.67,15.71,77800.0,9.8266,9.8517,9.8203,9.8454,77800.0
2009-04-16 13:30:00,15.71,15.75,15.65,15.72,114200.0,9.8454,9.8705,9.8078,9.8517,114200.0
2009-04-16 13:40:00,15.72,15.73,15.65,15.72,94000.0,9.8517,9.8579,9.8078,9.8517,94000.0
2009-04-16 13:50:00,15.71,15.73,15.66,15.71,161800.0,9.8454,9.8579,9.8141,9.8454,161800.0
2009-04-16 14:00:00,15.7,15.75,15.68,15.75,92400.0,9.8391,9.8705,9.8266,9.8705,92400.0
2009-04-16 14:10:00,15.75,15.78,15.74,15.76,94200.0,9.8705,9.8893,9.8642,9.8767,94200.0
2009-04-16 14:20:00,15.77,15.9,15.77,15.9,190600.0,9.883,9.9645,9.883,9.9645,190600.0
2009-04-16 14:30:00,15.9,15.92,15.87,15.91,133700.0,9.9645,9.977,9.9457,9.9707,133700.0
2009-04-16 14:40:00,15.91,15.92,15.81,15.85,211900.0,9.9707,9.977,9.9081,9.9331,211900.0
2009-04-16 14:50:00,15.85,15.95,15.84,15.9,235100.0,9.9331,9.9958,9.9269,9.9645,235100.0
2009-04-16 15:00:00,15.9,15.94,15.84,15.89,225500.0,9.9645,9.9895,9.9269,9.9582,225500.0
2009-04-16 15:10:00,15.9,15.93,15.85,15.9,151500.0,9.9645,9.9833,9.9331,9.9645,151500.0
2009-04-16 15:20:00,15.89,15.91,15.81,15.83,274900.0,9.9582,9.9707,9.9081,9.9206,274900.0
2009-04-16 15:30:00,15.83,15.87,15.8,15.86,331800.0,9.9206,9.9457,9.9018,9.9394,331800.0
2009-04-16 15:40:00,15.87,15.9,15.7,15.71,515600.0,9.9457,9.9645,9.8391,9.8454,515600.0
2009-04-16 15:50:00,15.71,15.85,15.71,15.76,556300.0,9.8454,9.9331,9.8454,9.8767,556300.0
2009-04-17 09:30:00,15.6,15.86,15.38,15.52,976000.0,9.7765,9.9394,9.6386,9.7263,976000.0
2009-04-17 09:40:00,15.53,15.66,15.48,15.65,187900.0,9.7326,9.8141,9.7013,9.8078,187900.0
2009-04-17 09:50:00,15.65,15.73,15.59,15.63,134100.0,9.8078,9.8579,9.7702,9.7953,134100.0
2009-04-17 10:00:00,15.64,15.75,15.63,15.74,95600.0,9.8015,9.8705,9.7953,9.8642,95600.0
2009-04-17 10:10:00,15.73,15.75,15.61,15.68,165300.0,9.8579,9.8705,9.7827,9.8266,165300.0
2009-04-17 10:20:00,15.68,15.71,15.65,15.7,84000.0,9.8266,9.8454,9.8078,9.8391,84000.0
2009-04-17 10:30:00,15.69,15.74,15.59,15.73,146100.0,9.8329,9.8642,9.7702,9.8579,146100.0
2009-04-17 10:40:00,15.73,15.75,15.68,15.74,98300.0,9.8579,9.8705,9.8266,9.8642,98300.0
2009-04-17 10:50:00,15.74,15.75,15.66,15.66,75400.0,9.8642,9.8705,9.8141,9.8141,75400.0
2009-04-17 11:00:00,15.67,15.67,15.57,15.66,161600.0,9.8203,9.8203,9.7577,9.8141,161600.0
2009-04-17 11:10:00,15.66,15.7,15.64,15.69,113600.0,9.8141,9.8391,9.8015,9.8329,113600.0
2009-04-17 11:20:00,15.69,15.81,15.68,15.78,200800.0,9.8329,9.9081,9.8266,9.8893,200800.0
2009-04-17 11:30:00,15.77,15.89,15.76,15.85,286500.0,9.883,9.9582,9.8767,9.9331,286500.0
2009-04-17 11:40:00,15.84,15.85,15.77,15.84,206900.0,9.9269,9.9331,9.883,9.9269,206900.0
2009-04-17 11:50:00,15.84,15.85,15.76,15.8,218800.0,9.9269,9.9331,9.8767,9.9018,218800.0
2009-04-17 12:00:00,15.8,15.84,15.76,15.82,181500.0,9.9018,9.9269,9.8767,9.9143,181500.0
2009-04-17 12:10:00,15.83,15.84,15.7,15.76,201000.0,9.9206,9.9269,9.8391,9.8767,201000.0
2009-04-17 12:20:00,15.76,15.82,15.73,15.82,114200.0,9.8767,9.9143,9.8579,9.9143,114200.0
2009-04-17 12:30:00,15.82,15.82,15.65,15.65,94600.0,9.9143,9.9143,9.8078,9.8078,94600.0
2009-04-17 12:40:00,15.65,15.83,15.64,15.81,122000.0,9.8078,9.9206,9.8015,9.9081,122000.0
2009-04-17 12:50:00,15.81,15.83,15.74,15.77,158200.0,9.9081,9.9206,9.8642,9.883,158200.0
2009-04-17 13:00:00,15.78,15.79,15.71,15.79,138500.0,9.8893,9.8955,9.8454,9.8955,138500.0
2009-04-17 13:10:00,15.78,15.79,15.73,15.74,148600.0,9.8893,9.8955,9.8579,9.8642,148600.0
2009-04-17 13:20:00,15.73,15.8,15.73,15.77,116400.0,9.8579,9.9018,9.8579,9.883,116400.0
2009-04-17 13:30:00,15.77,15.8,15.69,15.79,125400.0,9.883,9.9018,9.8329,9.8955,125400.0
2009-04-17 13:40:00,15.8,15.8,15.73,15.77,82500.0,9.9018,9.9018,9.8579,9.883,82500.0
2009-04-17 13:50:00,15.77,15.8,15.75,15.77,110200.0,9.883,9.9018,9.8705,9.883,110200.0
2009-04-17 14:00:00,15.78,15.8,15.67,15.71,144400.0,9.8893,9.9018,9.8203,9.8454,144400.0
2009-04-17 14:10:00,15.72,15.8,15.72,15.8,113200.0,9.8517,9.9018,9.8517,9.9018,113200.0
2009-04-17 14:20:00,15.8,15.85,15.79,15.85,129300.0,9.9018,9.9331,9.8955,9.9331,129300.0
2009-04-17 14:30:00,15.85,15.93,15.85,15.91,116500.0,9.9331,9.9833,9.9331,9.9707,116500.0
2009-04-17 14:40:00,15.92,15.95,15.83,15.85,181900.0,9.977,9.9958,9.9206,9.9331,181900.0
2009-04-17 14:50:00,15.84,15.89,15.8,15.81,167300.0,9.9269,9.9582,9.9018,9.9081,167300.0
2009-04-17 15:00:00,15.81,15.9,15.8,15.89,149200.0,9.9081,9.9645,9.9018,9.9582,149200.0
2009-04-17 15:10:00,15.89,15.95,15.87,15.9,166400.0,9.9582,9.9958,9.9457,9.9645,166400.0
2009-04-17 15:20:00,15.9,15.95,15.88,15.92,178100.0,9.9645,9.9958,9.9519,9.977,178100.0
2009-04-17 15:30:00,15.92,15.94,15.84,15.92,247600.0,9.977,9.9895,9.9269,9.977,247600.0
2009-04-17 15:40:00,15.92,16.02,15.91,15.97,573100.0,9.977,10.0397,9.9707,10.0083,573100.0
2009-04-17 15:50:00,15.97,16.0,15.82,15.84,1024500.0,10.0083,10.0271,9.9143,9.9269,1024500.0
2009-04-20 09:30:00,15.41,15.69,15.4,15.67,174200.0,9.6574,9.8329,9.6511,9.8203,174200.0
2009-04-20 09:40:00,15.67,15.85,15.67,15.83,200900.0,9.8203,9.9331,9.8203,9.9206,200900.0
2009-04-20 09:50:00,15.83,15.87,15.78,15.86,202000.0,9.9206,9.9457,9.8893,9.9394,202000.0
2009-04-20 10:00:00,15.87,15.98,15.83,15.96,165400.0,9.9457,10.0146,9.9206,10.0021,165400.0
2009-04-20 10:10:00,15.96,16.06,15.93,16.03,193000.0,10.0021,10.0647,9.9833,10.0459,193000.0
2009-04-20 10:20:00,16.03,16.15,16.0,16.08,183200.0,10.0459,10.1211,10.0271,10.0773,183200.0
2009-04-20 10:30:00,16.07,16.12,16.02,16.11,161300.0,10.071,10.1023,10.0397,10.0961,161300.0
2009-04-20 10:40:00,16.1,16.13,16.04,16.11,150600.0,10.0898,10.1086,10.0522,10.0961,150600.0
2009-04-20 10:50:00,16.11,16.12,16.0,16.01,164800.0,10.0961,10.1023,10.0271,10.0334,164800.0
2009-04-20 11:00:00,16.01,16.01,15.88,15.93,115000.0,10.0334,10.0334,9.9519,9.9833,115000.0
2009-04-20 11:10:00,15.92,15.93,15.83,15.92,92400.0,9.977,9.9833,9.9206,9.977,92400.0
2009-04-20 11:20:00,15.91,16.01,15.91,15.98,131500.0,9.9707,10.0334,9.9707,10.0146,131500.0
2009-04-20 11:30:00,15.98,15.98,15.87,15.87,82600.0,10.0146,10.0146,9.9457,9.9457,82600.0
2009-04-20 11:40:00,15.88,15.88,15.79,15.83,109800.0,9.9519,9.9519,9.8955,9.9206,109800.0
2009-04-20 11:50:00,15.82,15.9,15.78,15.84,147200.0,9.9143,9.9645,9.8893,9.9269,147200.0
2009-04-20 12:00:00,15.84,15.84,15.76,15.77,120500.0,9.9269,9.9269,9.8767,9.883,120500.0
2009-04-20 12:10:00,15.77,15.82,15.73,15.76,90700.0,9.883,9.9143,9.8579,9.8767,90700.0
2009-04-20 12:20:00,15.76,15.8,15.74,15.79,84100.0,9.8767,9.9018,9.8642,9.8955,84100.0
2009-04-20 12:30:00,15.8,15.8,15.7,15.71,101400.0,9.9018,9.9018,9.8391,9.8454,101400.0
2009-04-20 12:40:00,15.71,15.8,15.68,15.79,109000.0,9.8454,9.9018,9.8266,9.8955,109000.0
2009-04-20 12:50:00,15.79,15.83,15.75,15.8,83700.0,9.8955,9.9206,9.8705,9.9018,83700.0
2009-04-20 13:00:00,15.79,15.79,15.76,15.76,53600.0,9.8955,9.8955,9.8767,9.8767,53600.0
2009-04-20 13:10:00,15.76,15.78,15.76,15.77,70900.0,9.8767,9.8893,9.8767,9.883,70900.0
2009-04-20 13:20:00,15.78,15.78,15.73,15.75,85900.0,9.8893,9.8893,9.8579,9.8705,85900.0
2009-04-20 13:30:00,15.75,15.86,15.74,15.77,140400.0,9.8705,9.9394,9.8642,9.883,140400.0
2009-04-20 13:40:00,15.78,15.84,15.78,15.78,113500.0,9.8893,9.9269,9.8893,9.8893,113500.0
2009-04-20 13:50:00,15.79,15.81,15.73,15.78,96000.0,9.8955,9.9081,9.8579,9.8893,96000.0
2009-04-20 14:00:00,15.78,15.78,15.69,15.7,85300.0,9.8893,9.8893,9.8329,9.8391,85300.0
2009-04-20 14:10:00,15.69,15.72,15.64,15.7,109400.0,9.8329,9.8517,9.8015,9.8391,109400.0
2009-04-20 14:20:00,15.71,15.71,15.62,15.65,101400.0,9.8454,9.8454,9.789,9.8078,101400.0
2009-04-20 14:30:00,15.65,15.67,15.63,15.64,86900.0,9.8078,9.8203,9.7953,9.8015,86900.0
2009-04-20 14:40:00,15.65,15.77,15.64,15.73,133600.0,9.8078,9.883,9.8015,9.8579,133600.0
2009-04-20 14:50:00,15.73,15.76,15.66,15.69,134600.0,9.8579,9.8767,9.8141,9.8329,134600.0
2009-04-20 15:00:00,15.7,15.72,15.67,15.7,102000.0,9.8391,9.8517,9.8203,9.8391,102000.0
2009-04-20 15:10:00,15.7,15.72,15.66,15.67,88300.0,9.8391,9.8517,9.8141,9.8203,88300.0
2009-04-20 15:20:00,15.68,15.68,15.6,15.6,190700.0,9.8266,9.8266,9.7765,9.7765,190700.0
2009-04-20 15:30:00,15.6,15.74,15.54,15.55,418400.0,9.7765,9.8642,9.7389,9.7451,418400.0
2009-04-20 15:40:00,15.55,15.57,15.46,15.48,827300.0,9.7451,9.7577,9.6887,9.7013,827300.0
2009-04-20 15:50:00,15.48,15.48,15.22,15.25,1866000.0,9.7013,9.7013,9.5383,9.5571,1866000.0
2009-04-21 09:30:00,14.83,15.44,14.83,15.34,269100.0,9.2939,9.6762,9.2939,9.6135,269100.0
2009-04-21 09:40:00,15.33,15.44,15.03,15.03,271700.0,9.6073,9.6762,9.4192,9.4192,271700.0
2009-04-21 09:50:00,15.04,15.21,14.95,14.98,316500.0,9.4255,9.5321,9.3691,9.3879,316500.0
2009-04-21 10:00:00,14.98,15.14,14.91,15.13,221300.0,9.3879,9.4882,9.344,9.4819,221300.0
2009-04-21 10:10:00,15.12,15.19,15.1,15.13,135500.0,9.4757,9.5195,9.4631,9.4819,135500.0
2009-04-21 10:20:00,15.13,15.15,15.1,15.1,79400.0,9.4819,9.4945,9.4631,9.4631,79400.0
2009-04-21 10:30:00,15.11,15.15,14.97,15.07,268000.0,9.4694,9.4945,9.3816,9.4443,268000.0
2009-04-21 10:40:00,15.08,15.2,15.05,15.18,206100.0,9.4506,9.5258,9.4318,9.5133,206100.0
2009-04-21 10:50:00,15.17,15.33,15.16,15.33,94100.0,9.507,9.6073,9.5007,9.6073,94100.0
2009-04-21 11:00:00,15.34,15.38,15.29,15.32,180300.0,9.6135,9.6386,9.5822,9.601,180300.0
2009-04-21 11:10:00,15.32,15.56,15.31,15.54,230900.0,9.601,9.7514,9.5947,9.7389,230900.0
2009-04-21 11:20:00,15.54,15.57,15.4,15.4,265100.0,9.7389,9.7577,9.6511,9.6511,265100.0
2009-04-21 11:30:00,15.4,15.52,15.4,15.48,82900.0,9.6511,9.7263,9.6511,9.7013,82900.0
2009-04-21 11:40:00,15.49,15.61,15.48,15.61,123200.0,9.7075,9.7827,9.7013,9.7827,123200.0
2009-04-21 11:50:00,15.61,15.62,15.53,15.53,134600.0,9.7827,9.789,9.7326,9.7326,134600.0
2009-04-21 12:00:00,15.54,15.63,15.53,15.6,110900.0,9.7389,9.7953,9.7326,9.7765,110900.0
2009-04-21 12:10:00,15.6,15.61,15.57,15.6,90300.0,9.7765,9.7827,9.7577,9.7765,90300.0
2009-04-21 12:20:00,15.6,15.65,15.56,15.59,113100.0,9.7765,9.8078,9.7514,9.7702,113100.0
2009-04-21 12:30:00,15.59,15.66,15.57,15.61,97900.0,9.7702,9.8141,9.7577,9.7827,97900.0
2009-04-21 12:40:00,15.62,15.72,15.59,15.66,106300.0,9.789,9.8517,9.7702,9.8141,106300.0
2009-04-21 12:50:00,15.67,15.75,15.64,15.67,77100.0,9.8203,9.8705,9.8015,9.8203,77100.0
2009-04-21 13:00:00,15.65,15.7,15.63,15.7,87100.0,9.8078,9.8391,9.7953,9.8391,87100.0
2009-04-21 13:10:00,15.69,15.84,15.65,15.66,214000.0,9.8329,9.9269,9.8078,9.8141,214000.0
2009-04-21 13:20:00,15.68,15.73,15.66,15.72,98500.0,9.8266,9.8579,9.8141,9.8517,98500.0
2009-04-21 13:30:00,15.71,15.71,15.59,15.65,113600.0,9.8454,9.8454,9.7702,9.8078,113600.0
2009-04-21 13:40:00,15.65,15.72,15.65,15.66,103400.0,9.8078,9.8517,9.8078,9.8141,103400.0
2009-04-21 13:50:00,15.67,15.69,15.63,15.64,50800.0,9.8203,9.8329,9.7953,9.8015,50800.0
2009-04-21 14:00:00,15.64,15.69,15.61,15.67,83200.0,9.8015,9.8329,9.7827,9.8203,83200.0
2009-04-21 14:10:00,15.68,15.69,15.55,15.57,160700.0,9.8266,9.8329,9.7451,9.7577,160700.0
2009-04-21 14:20:00,15.57,15.7,15.56,15.69,105300.0,9.7577,9.8391,9.7514,9.8329,105300.0
2009-04-21 14:30:00,15.69,15.84,15.69,15.81,326600.0,9.8329,9.9269,9.8329,9.9081,326600.0
2009-04-21 14:40:00,15.81,15.88,15.77,15.77,206500.0,9.9081,9.9519,9.883,9.883,206500.0
2009-04-21 14:50:00,15.78,15.84,15.72,15.78,167300.0,9.8893,9.9269,9.8517,9.8893,167300.0
2009-04-21 15:00:00,15.78,15.97,15.77,15.93,192900.0,9.8893,10.0083,9.883,9.9833,192900.0
2009-04-21 15:10:00,15.96,16.01,15.93,15.95,242600.0,10.0021,10.0334,9.9833,9.9958,242600.0
2009-04-21 15:20:00,15.96,15.98,15.86,15.94,239200.0,10.0021,10.0146,9.9394,9.9895,239200.0
2009-04-21 15:30:00,15.94,15.98,15.87,15.96,380300.0,9.9895,10.0146,9.9457,10.0021,380300.0
2009-04-21 15:40:00,15.95,15.98,15.86,15.92,508800.0,9.9958,10.0146,9.9394,9.977,508800.0
2009-04-21 15:50:00,15.92,16.23,15.92,16.22,1521300.0,9.977,10.1713,9.977,10.165,1521300.0
2009-04-22 09:30:00,15.78,15.97,15.61,15.62,196600.0,9.8893,10.0083,9.7827,9.789,196600.0
2009-04-22 09:40:00,15.62,15.69,15.51,15.54,235200.0,9.789,9.8329,9.7201,9.7389,235200.0
2009-04-22 09:50:00,15.53,15.69,15.5,15.68,189900.0,9.7326,9.8329,9.7138,9.8266,189900.0
2009-04-22 10:00:00,15.67,15.89,15.67,15.85,211200.0,9.8203,9.9582,9.8203,9.9331,211200.0
2009-04-22 10:10:00,15.84,15.97,15.8,15.87,337500.0,9.9269,10.0083,9.9018,9.9457,337500.0
2009-04-22 10:20:00,15.87,15.97,15.83,15.86,354000.0,9.9457,10.0083,9.9206,9.9394,354000.0
2009-04-22 10:30:00,15.87,15.89,15.74,15.8,266600.0,9.9457,9.9582,9.8642,9.9018,266600.0
2009-04-22 10:40:00,15.8,15.86,15.77,15.78,145400.0,9.9018,9.9394,9.883,9.8893,145400.0
2009-04-22 10:50:00,15.78,15.91,15.78,15.79,135800.0,9.8893,9.9707,9.8893,9.8955,135800.0
2009-04-22 11:00:00,15.79,15.88,15.78,15.79,131500.0,9.8955,9.9519,9.8893,9.8955,131500.0
2009-04-22 11:10:00,15.79,15.84,15.76,15.83,157200.0,9.8955,9.9269,9.8767,9.9206,157200.0
2009-04-22 11:20:00,15.82,15.88,15.82,15.87,116500.0,9.9143,9.9519,9.9143,9.9457,116500.0
2009-04-22 11:30:00,15.86,15.91,15.83,15.91,145500.0,9.9394,9.9707,9.9206,9.9707,145500.0
2009-04-22 11:40:00,15.91,15.95,15.9,15.93,84900.0,9.9707,9.9958,9.9645,9.9833,84900.0
2009-04-22 11:50:00,15.92,15.94,15.9,15.94,104500.0,9.977,9.9895,9.9645,9.9895,104500.0
2009-04-22 12:00:00,15.94,15.96,15.89,15.94,205100.0,9.9895,10.0021,9.9582,9.9895,205100.0
2009-04-22 12:10:00,15.93,15.97,15.92,15.94,106400.0,9.9833,10.0083,9.977,9.9895,106400.0
2009-04-22 12:20:00,15.93,15.94,15.8,15.81,172800.0,9.9833,9.9895,9.9018,9.9081,172800.0
2009-04-22 12:30:00,15.8,15.88,15.79,15.87,148800.0,9.9018,9.9519,9.8955,9.9457,148800.0
2009-04-22 12:40:00,15.88,15.9,15.72,15.75,132000.0,9.9519,9.9645,9.8517,9.8705,132000.0
2009-04-22 12:50:00,15.75,15.84,15.68,15.83,119700.0,9.8705,9.9269,9.8266,9.9206,119700.0
2009-04-22 13:00:00,15.82,15.87,15.78,15.83,111700.0,9.9143,9.9457,9.8893,9.9206,111700.0
2009-04-22 13:10:00,15.83,15.87,15.75,15.82,80100.0,9.9206,9.9457,9.8705,9.9143,80100.0
2009-04-22 13:20:00,15.83,15.95,15.82,15.92,85400.0,9.9206,9.9958,9.9143,9.977,85400.0
2009-04-22 13:30:00,15.91,15.98,15.85,15.94,135400.0,9.9707,10.0146,9.9331,9.9895,135400.0
2009-04-22 13:40:00,15.94,15.96,15.82,15.88,84300.0,9.9895,10.0021,9.9143,9.9519,84300.0
2009-04-22 13:50:00,15.87,15.89,15.75,15.75,85600.0,9.9457,9.9582,9.8705,9.8705,85600.0
2009-04-22 14:00:00,15.76,15.86,15.74,15.84,125100.0,9.8767,9.9394,9.8642,9.9269,125100.0
2009-04-22 14:10:00,15.84,15.98,15.84,15.94,136900.0,9.9269,10.0146,9.9269,9.9895,136900.0
2009-04-22 14:20:00,15.96,15.99,15.89,15.91,124400.0,10.0021,10.0209,9.9582,9.9707,124400.0
2009-04-22 14:30:00,15.91,16.06,15.91,16.02,173200.0,9.9707,10.0647,9.9707,10.0397,173200.0
2009-04-22 14:40:00,16.02,16.06,15.94,15.95,179600.0,10.0397,10.0647,9.9895,9.9958,179600.0
2009-04-22 14:50:00,15.95,15.99,15.79,15.81,221500.0,9.9958,10.0209,9.8955,9.9081,221500.0
2009-04-22 15:00:00,15.81,15.83,15.75,15.76,271300.0,9.9081,9.9206,9.8705,9.8767,271300.0
2009-04-22 15:10:00,15.76,15.89,15.74,15.79,304300.0,9.8767,9.9582,9.8642,9.8955,304300.0
2009-04-22 15:20:00,15.77,15.85,15.73,15.78,272700.0,9.883,9.9331,9.8579,9.8893,272700.0
2009-04-22 15:30:00,15.77,15.82,15.62,15.63,256500.0,9.883,9.9143,9.789,9.7953,256500.0
2009-04-22 15:40:00,15.63,15.72,15.57,15.61,396900.0,9.7953,9.8517,9.7577,9.7827,396900.0
2009-04-22 15:50:00,15.61,15.64,15.35,15.41,1265800.0,9.7827,9.8015,9.6198,9.6574,1265800.0
2009-04-23 09:30:00,15.37,15.55,14.94,15.24,348500.0,9.6323,9.7451,9.3628,9.5509,348500.0
2009-04-23 09:40:00,15.24,15.26,15.15,15.21,183700.0,9.5509,9.5634,9.4945,9.5321,183700.0
2009-04-23 09:50:00,15.22,15.26,15.18,15.25,150100.0,9.5383,9.5634,9.5133,9.5571,150100.0
2009-04-23 10:00:00,15.25,15.25,15.07,15.16,232200.0,9.5571,9.5571,9.4443,9.5007,232200.0
2009-04-23 10:10:00,15.17,15.27,15.16,15.25,118900.0,9.507,9.5697,9.5007,9.5571,118900.0
2009-04-23 10:20:00,15.24,15.31,15.19,15.28,100400.0,9.5509,9.5947,9.5195,9.5759,100400.0
2009-04-23 10:30:00,15.27,15.35,15.22,15.31,86200.0,9.5697,9.6198,9.5383,9.5947,86200.0
2009-04-23 10:40:00,15.3,15.35,15.25,15.27,111700.0,9.5885,9.6198,9.5571,9.5697,111700.0
2009-04-23 10:50:00,15.26,15.29,15.25,15.26,45000.0,9.5634,9.5822,9.5571,9.5634,45000.0
2009-04-23 11:00:00,15.25,15.35,15.24,15.32,87500.0,9.5571,9.6198,9.5509,9.601,87500.0
2009-04-23 11:10:00,15.32,15.34,15.27,15.29,84900.0,9.601,9.6135,9.5697,9.5822,84900.0
2009-04-23 11:20:00,15.29,15.41,15.27,15.39,132900.0,9.5822,9.6574,9.5697,9.6449,132900.0
2009-04-23 11:30:00,15.39,15.42,15.34,15.38,63400.0,9.6449,9.6637,9.6135,9.6386,63400.0
2009-04-23 11:40:00,15.38,15.4,15.3,15.33,80400.0,9.6386,9.6511,9.5885,9.6073,80400.0
2009-04-23 11:50:00,15.33,15.35,15.28,15.32,88700.0,9.6073,9.6198,9.5759,9.601,88700.0
2009-04-23 12:00:00,15.32,15.33,15.29,15.33,95800.0,9.601,9.6073,9.5822,9.6073,95800.0
2009-04-23 12:10:00,15.34,15.41,15.34,15.38,72200.0,9.6135,9.6574,9.6135,9.6386,72200.0
2009-04-23 12:20:00,15.37,15.38,15.31,15.32,36300.0,9.6323,9.6386,9.5947,9.601,36300.0
2009-04-23 12:30:00,15.32,15.34,15.29,15.34,59500.0,9.601,9.6135,9.5822,9.6135,59500.0
2009-04-23 12:40:00,15.34,15.4,15.34,15.35,69300.0,9.6135,9.6511,9.6135,9.6198,69300.0
2009-04-23 12:50:00,15.34,15.39,15.32,15.37,44500.0,9.6135,9.6449,9.601,9.6323,44500.0
2009-04-23 13:00:00,15.37,15.42,15.36,15.38,63700.0,9.6323,9.6637,9.6261,9.6386,63700.0
2009-04-23 13:10:00,15.39,15.4,15.34,15.36,51100.0,9.6449,9.6511,9.6135,9.6261,51100.0
2009-04-23 13:20:00,15.37,15.41,15.35,15.39,76800.0,9.6323,9.6574,9.6198,9.6449,76800.0
2009-04-23 13:30:00,15.39,15.4,15.34,15.35,86700.0,9.6449,9.6511,9.6135,9.6198,86700.0
2009-04-23 13:40:00,15.35,15.36,15.29,15.33,102700.0,9.6198,9.6261,9.5822,9.6073,102700.0
2009-04-23 13:50:00,15.34,15.35,15.29,15.34,79100.0,9.6135,9.6198,9.5822,9.6135,79100.0
2009-04-23 14:00:00,15.33,15.34,15.25,15.26,91100.0,9.6073,9.6135,9.5571,9.5634,91100.0
2009-04-23 14:10:00,15.26,15.32,15.24,15.31,92700.0,9.5634,9.601,9.5509,9.5947,92700.0
2009-04-23 14:20:00,15.31,15.35,15.29,15.34,70800.0,9.5947,9.6198,9.5822,9.6135,70800.0
2009-04-23 14:30:00,15.35,15.43,15.31,15.4,128400.0,9.6198,9.6699,9.5947,9.6511,128400.0
2009-04-23 14:40:00,15.4,15.44,15.33,15.36,125700.0,9.6511,9.6762,9.6073,9.6261,125700.0
2009-04-23 14:50:00,15.36,15.42,15.27,15.33,128900.0,9.6261,9.6637,9.5697,9.6073,128900.0
2009-04-23 15:00:00,15.33,15.34,15.24,15.27,176400.0,9.6073,9.6135,9.5509,9.5697,176400.0
2009-04-23 15:10:00,15.27,15.27,15.21,15.26,150500.0,9.5697,9.5697,9.5321,9.5634,150500.0
2009-04-23 15:20:00,15.26,15.34,15.21,15.28,139000.0,9.5634,9.6135,9.5321,9.5759,139000.0
2009-04-23 15:30:00,15.28,15.32,15.23,15.31,247500.0,9.5759,9.601,9.5446,9.5947,247500.0
2009-04-23 15:40:00,15.31,15.5,15.31,15.47,432600.0,9.5947,9.7138,9.5947,9.695,432600.0
2009-04-23 15:50:00,15.48,15.85,15.45,15.74,1909200.0,9.7013,9.9331,9.6825,9.8642,1909200.0
2009-04-24 09:30:00,15.79,15.95,15.52,15.54,172100.0,9.8955,9.9958,9.7263,9.7389,172100.0
2009-04-24 09:40:00,15.54,15.58,15.49,15.57,166900.0,9.7389,9.7639,9.7075,9.7577,166900.0
2009-04-24 09:50:00,15.57,15.6,15.43,15.49,196200.0,9.7577,9.7765,9.6699,9.7075,196200.0
2009-04-24 10:00:00,15.49,15.58,15.39,15.39,169900.0,9.7075,9.7639,9.6449,9.6449,169900.0
2009-04-24 10:10:00,15.39,15.42,15.35,15.38,111200.0,9.6449,9.6637,9.6198,9.6386,111200.0
2009-04-24 10:20:00,15.37,15.38,15.28,15.37,183200.0,9.6323,9.6386,9.5759,9.6323,183200.0
2009-04-24 10:30:00,15.37,15.44,15.35,15.41,104300.0,9.6323,9.6762,9.6198,9.6574,104300.0
2009-04-24 10:40:00,15.42,15.55,15.41,15.53,123200.0,9.6637,9.7451,9.6574,9.7326,123200.0
2009-04-24 10:50:00,15.53,15.65,15.52,15.59,129500.0,9.7326,9.8078,9.7263,9.7702,129500.0
2009-04-24 11:00:00,15.59,15.59,15.49,15.54,170200.0,9.7702,9.7702,9.7075,9.7389,170200.0
2009-04-24 11:10:00,15.54,15.58,15.51,15.53,163100.0,9.7389,9.7639,9.7201,9.7326,163100.0
2009-04-24 11:20:00,15.53,15.55,15.45,15.51,201000.0,9.7326,9.7451,9.6825,9.7201,201000.0
2009-04-24 11:30:00,15.51,15.54,15.48,15.5,82200.0,9.7201,9.7389,9.7013,9.7138,82200.0
2009-04-24 11:40:00,15.49,15.5,15.43,15.45,105100.0,9.7075,9.7138,9.6699,9.6825,105100.0
2009-04-24 11:50:00,15.45,15.45,15.38,15.38,85700.0,9.6825,9.6825,9.6386,9.6386,85700.0
2009-04-24 12:00:00,15.39,15.42,15.35,15.41,125400.0,9.6449,9.6637,9.6198,9.6574,125400.0
2009-04-24 12:10:00,15.4,15.47,15.39,15.41,87400.0,9.6511,9.695,9.6449,9.6574,87400.0
2009-04-24 12:20:00,15.42,15.48,15.38,15.38,261800.0,9.6637,9.7013,9.6386,9.6386,261800.0
2009-04-24 12:30:00,15.38,15.45,15.33,15.44,297900.0,9.6386,9.6825,9.6073,9.6762,297900.0
2009-04-24 12:40:00,15.44,15.48,15.4,15.4,78100.0,9.6762,9.7013,9.6511,9.6511,78100.0
2009-04-24 12:50:00,15.4,15.52,15.39,15.52,103100.0,9.6511,9.7263,9.6449,9.7263,103100.0
2009-04-24 13:00:00,15.52,15.56,15.49,15.5,102300.0,9.7263,9.7514,9.7075,9.7138,102300.0
2009-04-24 13:10:00,15.51,15.51,15.44,15.47,82800.0,9.7201,9.7201,9.6762,9.695,82800.0
2009-04-24 13:20:00,15.48,15.55,15.45,15.48,116900.0,9.7013,9.7451,9.6825,9.7013,116900.0
2009-04-24 13:30:00,15.48,15.48,15.32,15.34,216500.0,9.7013,9.7013,9.601,9.6135,216500.0
2009-04-24 13:40:00,15.35,15.38,15.34,15.37,56500.0,9.6198,9.6386,9.6135,9.6323,56500.0
2009-04-24 13:50:00,15.38,15.38,15.31,15.34,76400.0,9.6386,9.6386,9.5947,9.6135,76400.0
2009-04-24 14:00:00,15.35,15.47,15.22,15.33,599100.0,9.6198,9.695,9.5383,9.6073,599100.0
2009-04-24 14:10:00,15.33,15.39,15.21,15.36,304200.0,9.6073,9.6449,9.5321,9.6261,304200.0
2009-04-24 14:20:00,15.36,15.46,15.34,15.43,183300.0,9.6261,9.6887,9.6135,9.6699,183300.0
2009-04-24 14:30:00,15.44,15.55,15.43,15.52,177200.0,9.6762,9.7451,9.6699,9.7263,177200.0
2009-04-24 14:40:00,15.51,15.59,15.46,15.49,161300.0,9.7201,9.7702,9.6887,9.7075,161300.0
2009-04-24 14:50:00,15.5,15.56,15.49,15.53,184300.0,9.7138,9.7514,9.7075,9.7326,184300.0
2009-04-24 15:00:00,15.53,15.59,15.49,15.5,287500.0,9.7326,9.7702,9.7075,9.7138,287500.0
2009-04-24 15:10:00,15.5,15.55,15.44,15.48,262500.0,9.7138,9.7451,9.6762,9.7013,262500.0
2009-04-24 15:20:00,15.48,15.56,15.47,15.54,211500.0,9.7013,9.7514,9.695,9.7389,211500.0
2009-04-24 15:30:00,15.55,15.68,15.54,15.67,401800.0,9.7451,9.8266,9.7389,9.8203,401800.0
2009-04-24 15:40:00,15.66,15.75,15.64,15.68,741400.0,9.8141,9.8705,9.8015,9.8266,741400.0
2009-04-24 15:50:00,15.68,15.7,15.35,15.41,1307500.0,9.8266,9.8391,9.6198,9.6574,1307500.0
2009-04-27 09:30:00,15.17,15.8,15.17,15.49,166400.0,9.507,9.9018,9.507,9.7075,166400.0
2009-04-27 09:40:00,15.49,15.62,15.45,15.6,169000.0,9.7075,9.789,9.6825,9.7765,169000.0
2009-04-27 09:50:00,15.6,15.79,15.59,15.78,153200.0,9.7765,9.8955,9.7702,9.8893,153200.0
2009-04-27 10:00:00,15.79,15.89,15.75,15.78,173900.0,9.8955,9.9582,9.8705,9.8893,173900.0
2009-04-27 10:10:00,15.78,15.83,15.66,15.83,225700.0,9.8893,9.9206,9.8141,9.9206,225700.0
2009-04-27 10:20:00,15.83,15.84,15.75,15.82,134800.0,9.9206,9.9269,9.8705,9.9143,134800.0
2009-04-27 10:30:00,15.82,15.84,15.75,15.82,68500.0,9.9143,9.9269,9.8705,9.9143,68500.0
2009-04-27 10:40:00,15.81,15.89,15.8,15.8,72000.0,9.9081,9.9582,9.9018,9.9018,72000.0
2009-04-27 10:50:00,15.81,15.81,15.72,15.76,64500.0,9.9081,9.9081,9.8517,9.8767,64500.0
2009-04-27 11:00:00,15.76,15.8,15.74,15.77,46400.0,9.8767,9.9018,9.8642,9.883,46400.0
2009-04-27 11:10:00,15.77,15.78,15.67,15.68,54000.0,9.883,9.8893,9.8203,9.8266,54000.0
2009-04-27 11:20:00,15.68,15.75,15.65,15.74,99600.0,9.8266,9.8705,9.8078,9.8642,99600.0
2009-04-27 11:30:00,15.75,15.77,15.65,15.73,112200.0,9.8705,9.883,9.8078,9.8579,112200.0
2009-04-27 11:40:00,15.74,15.78,15.71,15.78,94600.0,9.8642,9.8893,9.8454,9.8893,94600.0
2009-04-27 11:50:00,15.78,15.78,15.7,15.71,56300.0,9.8893,9.8893,9.8391,9.8454,56300.0
2009-04-27 12:00:00,15.7,15.76,15.69,15.74,40800.0,9.8391,9.8767,9.8329,9.8642,40800.0
2009-04-27 12:10:00,15.74,15.75,15.69,15.7,45200.0,9.8642,9.8705,9.8329,9.8391,45200.0
2009-04-27 12:20:00,15.71,15.73,15.67,15.73,44600.0,9.8454,9.8579,9.8203,9.8579,44600.0
2009-04-27 12:30:00,15.74,15.74,15.65,15.7,49500.0,9.8642,9.8642,9.8078,9.8391,49500.0
2009-04-27 12:40:00,15.69,15.69,15.63,15.69,49800.0,9.8329,9.8329,9.7953,9.8329,49800.0
2009-04-27 12:50:00,15.69,15.79,15.67,15.77,52200.0,9.8329,9.8955,9.8203,9.883,52200.0
2009-04-27 13:00:00,15.76,15.77,15.7,15.75,55300.0,9.8767,9.883,9.8391,9.8705,55300.0
2009-04-27 13:10:00,15.76,15.79,15.74,15.74,58000.0,9.8767,9.8955,9.8642,9.8642,58000.0
2009-04-27 13:20:00,15.74,15.75,15.69,15.69,64600.0,9.8642,9.8705,9.8329,9.8329,64600.0
2009-04-27 13:30:00,15.69,15.75,15.66,15.74,96100.0,9.8329,9.8705,9.8141,9.8642,96100.0
2009-04-27 13:40:00,15.73,15.83,15.69,15.7,166100.0,9.8579,9.9206,9.8329,9.8391,166100.0
2009-04-27 13:50:00,15.7,15.8,15.67,15.78,109000.0,9.8391,9.9018,9.8203,9.8893,109000.0
2009-04-27 14:00:00,15.78,15.81,15.7,15.72,117500.0,9.8893,9.9081,9.8391,9.8517,117500.0
2009-04-27 14:10:00,15.72,15.82,15.71,15.76,145600.0,9.8517,9.9143,9.8454,9.8767,145600.0
2009-04-27 14:20:00,15.75,15.8,15.71,15.79,122300.0,9.8705,9.9018,9.8454,9.8955,122300.0
2009-04-27 14:30:00,15.79,15.85,15.78,15.78,138400.0,9.8955,9.9331,9.8893,9.8893,138400.0
2009-04-27 14:40:00,15.79,15.84,15.73,15.77,78500.0,9.8955,9.9269,9.8579,9.883,78500.0
2009-04-27 14:50:00,15.77,15.82,15.74,15.8,98100.0,9.883,9.9143,9.8642,9.9018,98100.0
2009-04-27 15:00:00,15.8,15.8,15.65,15.7,124100.0,9.9018,9.9018,9.8078,9.8391,124100.0
2009-04-27 15:10:00,15.71,15.78,15.67,15.78,200700.0,9.8454,9.8893,9.8203,9.8893,200700.0
2009-04-27 15:20:00,15.77,15.81,15.61,15.63,226100.0,9.883,9.9081,9.7827,9.7953,226100.0
2009-04-27 15:30:00,15.63,15.7,15.57,15.58,293900.0,9.7953,9.8391,9.7577,9.7639,293900.0
2009-04-27 15:40:00,15.59,15.77,15.54,15.72,434400.0,9.7702,9.883,9.7389,9.8517,434400.0
2009-04-27 15:50:00,15.71,15.76,15.61,15.62,869000.0,9.8454,9.8767,9.7827,9.789,869000.0
2009-04-28 09:30:00,15.84,15.85,15.3,15.56,212600.0,9.9269,9.9331,9.5885,9.7514,212600.0
2009-04-28 09:40:00,15.54,15.66,15.54,15.61,118400.0,9.7389,9.8141,9.7389,9.7827,118400.0
2009-04-28 09:50:00,15.6,15.65,15.55,15.6,149700.0,9.7765,9.8078,9.7451,9.7765,149700.0
2009-04-28 10:00:00,15.62,15.8,15.61,15.74,179600.0,9.789,9.9018,9.7827,9.8642,179600.0
2009-04-28 10:10:00,15.74,15.74,15.67,15.71,94100.0,9.8642,9.8642,9.8203,9.8454,94100.0
2009-04-28 10:20:00,15.71,15.72,15.61,15.62,117000.0,9.8454,9.8517,9.7827,9.789,117000.0
2009-04-28 10:30:00,15.62,15.68,15.61,15.63,86700.0,9.789,9.8266,9.7827,9.7953,86700.0
2009-04-28 10:40:00,15.64,15.69,15.6,15.61,124200.0,9.8015,9.8329,9.7765,9.7827,124200.0
2009-04-28 10:50:00,15.61,15.62,15.51,15.55,131900.0,9.7827,9.789,9.7201,9.7451,131900.0
2009-04-28 11:00:00,15.55,15.56,15.5,15.51,93200.0,9.7451,9.7514,9.7138,9.7201,93200.0
2009-04-28 11:10:00,15.52,15.52,15.49,15.52,102900.0,9.7263,9.7263,9.7075,9.7263,102900.0
2009-04-28 11:20:00,15.51,15.57,15.51,15.52,82700.0,9.7201,9.7577,9.7201,9.7263,82700.0
2009-04-28 11:30:00,15.53,15.57,15.51,15.56,121600.0,9.7326,9.7577,9.7201,9.7514,121600.0
2009-04-28 11:40:00,15.57,15.61,15.54,15.58,74700.0,9.7577,9.7827,9.7389,9.7639,74700.0
2009-04-28 11:50:00,15.58,15.64,15.56,15.64,71100.0,9.7639,9.8015,9.7514,9.8015,71100.0
2009-04-28 12:00:00,15.63,15.67,15.63,15.65,132600.0,9.7953,9.8203,9.7953,9.8078,132600.0
2009-04-28 12:10:00,15.65,15.68,15.65,15.67,63600.0,9.8078,9.8266,9.8078,9.8203,63600.0
2009-04-28 12:20:00,15.67,15.7,15.65,15.66,57400.0,9.8203,9.8391,9.8078,9.8141,57400.0
2009-04-28 12:30:00,15.66,15.69,15.65,15.68,88900.0,9.8141,9.8329,9.8078,9.8266,88900.0
2009-04-28 12:40:00,15.67,15.72,15.66,15.71,60300.0,9.8203,9.8517,9.8141,9.8454,60300.0
2009-04-28 12:50:00,15.7,15.71,15.66,15.69,111100.0,9.8391,9.8454,9.8141,9.8329,111100.0
2009-04-28 13:00:00,15.69,15.74,15.64,15.66,65300.0,9.8329,9.8642,9.8015,9.8141,65300.0
2009-04-28 13:10:00,15.66,15.67,15.6,15.62,47400.0,9.8141,9.8203,9.7765,9.789,47400.0
2009-04-28 13:20:00,15.62,15.63,15.58,15.6,53100.0,9.789,9.7953,9.7639,9.7765,53100.0
2009-04-28 13:30:00,15.6,15.68,15.59,15.64,53700.0,9.7765,9.8266,9.7702,9.8015,53700.0
2009-04-28 13:40:00,15.64,15.69,15.6,15.63,65800.0,9.8015,9.8329,9.7765,9.7953,65800.0
2009-04-28 13:50:00,15.64,15.66,15.6,15.63,54900.0,9.8015,9.8141,9.7765,9.7953,54900.0
2009-04-28 14:00:00,15.64,15.68,15.62,15.65,91800.0,9.8015,9.8266,9.789,9.8078,91800.0
2009-04-28 14:10:00,15.66,15.69,15.63,15.64,74400.0,9.8141,9.8329,9.7953,9.8015,74400.0
2009-04-28 14:20:00,15.65,15.71,15.65,15.68,112500.0,9.8078,9.8454,9.8078,9.8266,112500.0
2009-04-28 14:30:00,15.69,15.75,15.68,15.74,94900.0,9.8329,9.8705,9.8266,9.8642,94900.0
2009-04-28 14:40:00,15.74,15.75,15.67,15.68,69300.0,9.8642,9.8705,9.8203,9.8266,69300.0
2009-04-28 14:50:00,15.67,15.71,15.65,15.65,59900.0,9.8203,9.8454,9.8078,9.8078,59900.0
2009-04-28 15:00:00,15.66,15.72,15.66,15.69,104700.0,9.8141,9.8517,9.8141,9.8329,104700.0
2009-04-28 15:10:00,15.69,15.72,15.56,15.56,107600.0,9.8329,9.8517,9.7514,9.7514,107600.0
2009-04-28 15:20:00,15.55,15.58,15.52,15.53,191900.0,9.7451,9.7639,9.7263,9.7326,191900.0
2009-04-28 15:30:00,15.53,15.58,15.47,15.54,218300.0,9.7326,9.7639,9.695,9.7389,218300.0
2009-04-28 15:40:00,15.54,15.56,15.46,15.55,333600.0,9.7389,9.7514,9.6887,9.7451,333600.0
2009-04-28 15:50:00,15.55,15.56,15.42,15.44,574400.0,9.7451,9.7514,9.6637,9.6762,574400.0
2009-04-29 09:30:00,15.62,15.79,15.52,15.71,82400.0,9.789,9.8955,9.7263,9.8454,82400.0
2009-04-29 09:40:00,15.72,15.75,15.68,15.69,84700.0,9.8517,9.8705,9.8266,9.8329,84700.0
2009-04-29 09:50:00,15.69,15.71,15.55,15.59,78900.0,9.8329,9.8454,9.7451,9.7702,78900.0
2009-04-29 10:00:00,15.59,15.6,15.55,15.55,57000.0,9.7702,9.7765,9.7451,9.7451,57000.0
2009-04-29 10:10:00,15.55,15.66,15.53,15.66,60800.0,9.7451,9.8141,9.7326,9.8141,60800.0
2009-04-29 10:20:00,15.66,15.73,15.65,15.72,68300.0,9.8141,9.8579,9.8078,9.8517,68300.0
2009-04-29 10:30:00,15.71,15.74,15.64,15.65,69500.0,9.8454,9.8642,9.8015,9.8078,69500.0
2009-04-29 10:40:00,15.66,15.7,15.63,15.63,106000.0,9.8141,9.8391,9.7953,9.7953,106000.0
2009-04-29 10:50:00,15.63,15.65,15.62,15.65,35800.0,9.7953,9.8078,9.789,9.8078,35800.0
2009-04-29 11:00:00,15.65,15.68,15.63,15.68,49300.0,9.8078,9.8266,9.7953,9.8266,49300.0
2009-04-29 11:10:00,15.68,15.68,15.61,15.61,62900.0,9.8266,9.8266,9.7827,9.7827,62900.0
2009-04-29 11:20:00,15.62,15.68,15.61,15.67,43700.0,9.789,9.8266,9.7827,9.8203,43700.0
2009-04-29 11:30:00,15.67,15.68,15.63,15.64,69800.0,9.8203,9.8266,9.7953,9.8015,69800.0
2009-04-29 11:40:00,15.65,15.66,15.64,15.66,34300.0,9.8078,9.8141,9.8015,9.8141,34300.0
2009-04-29 11:50:00,15.66,15.68,15.6,15.61,133500.0,9.8141,9.8266,9.7765,9.7827,133500.0
2009-04-29 12:00:00,15.6,15.63,15.59,15.6,65700.0,9.7765,9.7953,9.7702,9.7765,65700.0
2009-04-29 12:10:00,15.6,15.6,15.56,15.58,93100.0,9.7765,9.7765,9.7514,9.7639,93100.0
2009-04-29 12:20:00,15.59,15.59,15.54,15.55,84600.0,9.7702,9.7702,9.7389,9.7451,84600.0
2009-04-29 12:30:00,15.55,15.55,15.54,15.54,41000.0,9.7451,9.7451,9.7389,9.7389,41000.0
2009-04-29 12:40:00,15.55,15.55,15.53,15.55,62100.0,9.7451,9.7451,9.7326,9.7451,62100.0
2009-04-29 12:50:00,15.54,15.58,15.5,15.51,310500.0,9.7389,9.7639,9.7138,9.7201,310500.0
2009-04-29 13:00:00,15.52,15.54,15.5,15.5,141500.0,9.7263,9.7389,9.7138,9.7138,141500.0
2009-04-29 13:10:00,15.51,15.53,15.49,15.52,126700.0,9.7201,9.7326,9.7075,9.7263,126700.0
2009-04-29 13:20:00,15.52,15.54,15.5,15.52,199400.0,9.7263,9.7389,9.7138,9.7263,199400.0
2009-04-29 13:30:00,15.53,15.54,15.48,15.53,149900.0,9.7326,9.7389,9.7013,9.7326,149900.0
2009-04-29 13:40:00,15.53,15.58,15.51,15.52,233100.0,9.7326,9.7639,9.7201,9.7263,233100.0
2009-04-29 13:50:00,15.51,15.52,15.48,15.5,133700.0,9.7201,9.7263,9.7013,9.7138,133700.0
2009-04-29 14:00:00,15.5,15.53,15.47,15.51,86400.0,9.7138,9.7326,9.695,9.7201,86400.0
2009-04-29 14:10:00,15.51,15.58,15.5,15.51,244700.0,9.7201,9.7639,9.7138,9.7201,244700.0
2009-04-29 14:20:00,15.52,15.58,15.5,15.57,152600.0,9.7263,9.7639,9.7138,9.7577,152600.0
2009-04-29 14:30:00,15.56,15.68,15.55,15.56,366800.0,9.7514,9.8266,9.7451,9.7514,366800.0
2009-04-29 14:40:00,15.57,15.6,15.43,15.43,391100.0,9.7577,9.7765,9.6699,9.6699,391100.0
2009-04-29 14:50:00,15.44,15.5,15.44,15.49,185700.0,9.6762,9.7138,9.6762,9.7075,185700.0
2009-04-29 15:00:00,15.5,15.56,15.47,15.53,255500.0,9.7138,9.7514,9.695,9.7326,255500.0
2009-04-29 15:10:00,15.54,15.59,15.49,15.52,257000.0,9.7389,9.7702,9.7075,9.7263,257000.0
2009-04-29 15:20:00,15.52,15.53,15.4,15.43,325300.0,9.7263,9.7326,9.6511,9.6699,325300.0
2009-04-29 15:30:00,15.43,15.49,15.37,15.48,315000.0,9.6699,9.7075,9.6323,9.7013,315000.0
2009-04-29 15:40:00,15.48,15.55,15.44,15.49,545600.0,9.7013,9.7451,9.6762,9.7075,545600.0
2009-04-29 15:50:00,15.5,15.63,15.47,15.61,1143300.0,9.7138,9.7953,9.695,9.7827,1143300.0
2009-04-30 09:30:00,15.7,15.7,15.47,15.59,314800.0,9.8391,9.8391,9.695,9.7702,314800.0
2009-04-30 09:40:00,15.6,15.6,15.44,15.47,138200.0,9.7765,9.7765,9.6762,9.695,138200.0
2009-04-30 09:50:00,15.47,15.48,15.42,15.48,151200.0,9.695,9.7013,9.6637,9.7013,151200.0
2009-04-30 10:00:00,15.47,15.58,15.46,15.54,171900.0,9.695,9.7639,9.6887,9.7389,171900.0
2009-04-30 10:10:00,15.53,15.7,15.53,15.67,408900.0,9.7326,9.8391,9.7326,9.8203,408900.0
2009-04-30 10:20:00,15.67,15.67,15.58,15.58,77700.0,9.8203,9.8203,9.7639,9.7639,77700.0
2009-04-30 10:30:00,15.58,15.62,15.57,15.61,84600.0,9.7639,9.789,9.7577,9.7827,84600.0
2009-04-30 10:40:00,15.61,15.61,15.52,15.53,92900.0,9.7827,9.7827,9.7263,9.7326,92900.0
2009-04-30 10:50:00,15.54,15.62,15.53,15.6,110700.0,9.7389,9.789,9.7326,9.7765,110700.0
2009-04-30 11:00:00,15.6,15.6,15.55,15.6,59200.0,9.7765,9.7765,9.7451,9.7765,59200.0
2009-04-30 11:10:00,15.6,15.65,15.6,15.61,53400.0,9.7765,9.8078,9.7765,9.7827,53400.0
2009-04-30 11:20:00,15.61,15.62,15.55,15.56,61500.0,9.7827,9.789,9.7451,9.7514,61500.0
2009-04-30 11:30:00,15.56,15.59,15.51,15.52,63000.0,9.7514,9.7702,9.7201,9.7263,63000.0
2009-04-30 11:40:00,15.51,15.55,15.5,15.54,56100.0,9.7201,9.7451,9.7138,9.7389,56100.0
2009-04-30 11:50:00,15.54,15.54,15.47,15.51,78000.0,9.7389,9.7389,9.695,9.7201,78000.0
2009-04-30 12:00:00,15.51,15.53,15.47,15.5,60600.0,9.7201,9.7326,9.695,9.7138,60600.0
2009-04-30 12:10:00,15.5,15.58,15.49,15.57,51400.0,9.7138,9.7639,9.7075,9.7577,51400.0
2009-04-30 12:20:00,15.58,15.61,15.55,15.56,64900.0,9.7639,9.7827,9.7451,9.7514,64900.0
2009-04-30 12:30:00,15.56,15.57,15.52,15.55,112300.0,9.7514,9.7577,9.7263,9.7451,112300.0
2009-04-30 12:40:00,15.55,15.57,15.46,15.46,76500.0,9.7451,9.7577,9.6887,9.6887,76500.0
2009-04-30 12:50:00,15.46,15.56,15.45,15.51,77900.0,9.6887,9.7514,9.6825,9.7201,77900.0
2009-04-30 13:00:00,15.52,15.52,15.45,15.49,61100.0,9.7263,9.7263,9.6825,9.7075,61100.0
2009-04-30 13:10:00,15.49,15.49,15.39,15.39,65000.0,9.7075,9.7075,9.6449,9.6449,65000.0
2009-04-30 13:20:00,15.38,15.41,15.33,15.39,81300.0,9.6386,9.6574,9.6073,9.6449,81300.0
2009-04-30 13:30:00,15.39,15.43,15.35,15.36,49200.0,9.6449,9.6699,9.6198,9.6261,49200.0
2009-04-30 13:40:00,15.36,15.4,15.36,15.37,36200.0,9.6261,9.6511,9.6261,9.6323,36200.0
2009-04-30 13:50:00,15.37,15.42,15.32,15.4,46400.0,9.6323,9.6637,9.601,9.6511,46400.0
2009-04-30 14:00:00,15.4,15.44,15.39,15.43,33900.0,9.6511,9.6762,9.6449,9.6699,33900.0
2009-04-30 14:10:00,15.43,15.5,15.4,15.5,57800.0,9.6699,9.7138,9.6511,9.7138,57800.0
2009-04-30 14:20:00,15.5,15.56,15.49,15.56,48900.0,9.7138,9.7514,9.7075,9.7514,48900.0
2009-04-30 14:30:00,15.56,15.57,15.51,15.55,57100.0,9.7514,9.7577,9.7201,9.7451,57100.0
2009-04-30 14:40:00,15.55,15.56,15.45,15.49,53500.0,9.7451,9.7514,9.6825,9.7075,53500.0
2009-04-30 14:50:00,15.49,15.56,15.47,15.54,70300.0,9.7075,9.7514,9.695,9.7389,70300.0
2009-04-30 15:00:00,15.54,15.54,15.37,15.4,201400.0,9.7389,9.7389,9.6323,9.6511,201400.0
2009-04-30 15:10:00,15.41,15.43,15.29,15.34,198200.0,9.6574,9.6699,9.5822,9.6135,198200.0
2009-04-30 15:20:00,15.33,15.39,15.33,15.34,164100.0,9.6073,9.6449,9.6073,9.6135,164100.0
2009-04-30 15:30:00,15.35,15.49,15.34,15.38,230700.0,9.6198,9.7075,9.6135,9.6386,230700.0
2009-04-30 15:40:00,15.39,15.48,15.36,15.45,256000.0,9.6449,9.7013,9.6261,9.6825,256000.0
2009-04-30 15:50:00,15.44,15.46,15.24,15.28,996600.0,9.6762,9.6887,9.5509,9.5759,996600.0
2009-05-01 09:30:00,15.26,15.5,15.26,15.46,185600.0,9.5634,9.7138,9.5634,9.6887,185600.0
2009-05-01 09:40:00,15.45,15.49,15.32,15.32,153300.0,9.6825,9.7075,9.601,9.601,153300.0
2009-05-01 09:50:00,15.34,15.51,15.33,15.51,171900.0,9.6135,9.7201,9.6073,9.7201,171900.0
2009-05-01 10:00:00,15.5,15.52,15.39,15.4,221300.0,9.7138,9.7263,9.6449,9.6511,221300.0
2009-05-01 10:10:00,15.39,15.42,15.36,15.36,68700.0,9.6449,9.6637,9.6261,9.6261,68700.0
2009-05-01 10:20:00,15.36,15.42,15.35,15.4,66000.0,9.6261,9.6637,9.6198,9.6511,66000.0
2009-05-01 10:30:00,15.4,15.46,15.4,15.44,61400.0,9.6511,9.6887,9.6511,9.6762,61400.0
2009-05-01 10:40:00,15.45,15.5,15.44,15.5,52500.0,9.6825,9.7138,9.6762,9.7138,52500.0
2009-05-01 10:50:00,15.49,15.51,15.47,15.48,51300.0,9.7075,9.7201,9.695,9.7013,51300.0
2009-05-01 11:00:00,15.48,15.49,15.42,15.42,85100.0,9.7013,9.7075,9.6637,9.6637,85100.0
2009-05-01 11:10:00,15.42,15.5,15.42,15.48,57100.0,9.6637,9.7138,9.6637,9.7013,57100.0
2009-05-01 11:20:00,15.49,15.54,15.48,15.54,129200.0,9.7075,9.7389,9.7013,9.7389,129200.0
2009-05-01 11:30:00,15.53,15.53,15.5,15.51,68900.0,9.7326,9.7326,9.7138,9.7201,68900.0
2009-05-01 11:40:00,15.51,15.53,15.49,15.52,57100.0,9.7201,9.7326,9.7075,9.7263,57100.0
2009-05-01 11:50:00,15.52,15.53,15.5,15.51,42000.0,9.7263,9.7326,9.7138,9.7201,42000.0
2009-05-01 12:00:00,15.52,15.52,15.47,15.48,55200.0,9.7263,9.7263,9.695,9.7013,55200.0
2009-05-01 12:10:00,15.47,15.52,15.45,15.49,45200.0,9.695,9.7263,9.6825,9.7075,45200.0
2009-05-01 12:20:00,15.49,15.5,15.42,15.44,41000.0,9.7075,9.7138,9.6637,9.6762,41000.0
2009-05-01 12:30:00,15.43,15.47,15.42,15.44,57600.0,9.6699,9.695,9.6637,9.6762,57600.0
2009-05-01 12:40:00,15.44,15.46,15.4,15.42,33900.0,9.6762,9.6887,9.6511,9.6637,33900.0
2009-05-01 12:50:00,15.43,15.45,15.39,15.41,69900.0,9.6699,9.6825,9.6449,9.6574,69900.0
2009-05-01 13:00:00,15.4,15.42,15.38,15.41,57400.0,9.6511,9.6637,9.6386,9.6574,57400.0
2009-05-01 13:10:00,15.42,15.48,15.4,15.46,38200.0,9.6637,9.7013,9.6511,9.6887,38200.0
2009-05-01 13:20:00,15.46,15.47,15.44,15.45,23100.0,9.6887,9.695,9.6762,9.6825,23100.0
2009-05-01 13:30:00,15.45,15.49,15.43,15.49,58200.0,9.6825,9.7075,9.6699,9.7075,58200.0
2009-05-01 13:40:00,15.49,15.51,15.48,15.5,124600.0,9.7075,9.7201,9.7013,9.7138,124600.0
2009-05-01 13:50:00,15.5,15.51,15.46,15.47,49900.0,9.7138,9.7201,9.6887,9.695,49900.0
2009-05-01 14:00:00,15.48,15.48,15.43,15.46,47100.0,9.7013,9.7013,9.6699,9.6887,47100.0
2009-05-01 14:10:00,15.47,15.47,15.37,15.38,45000.0,9.695,9.695,9.6323,9.6386,45000.0
2009-05-01 14:20:00,15.38,15.4,15.38,15.39,34100.0,9.6386,9.6511,9.6386,9.6449,34100.0
2009-05-01 14:30:00,15.39,15.41,15.36,15.36,32200.0,9.6449,9.6574,9.6261,9.6261,32200.0
2009-05-01 14:40:00,15.35,15.36,15.32,15.35,51900.0,9.6198,9.6261,9.601,9.6198,51900.0
2009-05-01 14:50:00,15.34,15.35,15.32,15.33,42200.0,9.6135,9.6198,9.601,9.6073,42200.0
2009-05-01 15:00:00,15.32,15.4,15.32,15.34,97500.0,9.601,9.6511,9.601,9.6135,97500.0
2009-05-01 15:10:00,15.35,15.35,15.25,15.3,109200.0,9.6198,9.6198,9.5571,9.5885,109200.0
2009-05-01 15:20:00,15.29,15.33,15.28,15.31,116700.0,9.5822,9.6073,9.5759,9.5947,116700.0
2009-05-01 15:30:00,15.32,15.38,15.28,15.3,205700.0,9.601,9.6386,9.5759,9.5885,205700.0
2009-05-01 15:40:00,15.3,15.34,15.26,15.29,297400.0,9.5885,9.6135,9.5634,9.5822,297400.0
2009-05-01 15:50:00,15.3,15.31,15.18,15.29,1085500.0,9.5885,9.5947,9.5133,9.5822,1085500.0
2009-05-04 09:30:00,15.33,15.52,15.26,15.3,196500.0,9.6073,9.7263,9.5634,9.5885,196500.0
2009-05-04 09:40:00,15.31,15.36,15.25,15.31,119300.0,9.5947,9.6261,9.5571,9.5947,119300.0
2009-05-04 09:50:00,15.31,15.32,15.05,15.1,186100.0,9.5947,9.601,9.4318,9.4631,186100.0
2009-05-04 10:00:00,15.11,15.3,15.1,15.28,379300.0,9.4694,9.5885,9.4631,9.5759,379300.0
2009-05-04 10:10:00,15.28,15.28,15.18,15.21,192300.0,9.5759,9.5759,9.5133,9.5321,192300.0
2009-05-04 10:20:00,15.22,15.29,15.21,15.24,217600.0,9.5383,9.5822,9.5321,9.5509,217600.0
2009-05-04 10:30:00,15.24,15.25,15.13,15.13,122200.0,9.5509,9.5571,9.4819,9.4819,122200.0
2009-05-04 10:40:00,15.14,15.14,15.07,15.1,114300.0,9.4882,9.4882,9.4443,9.4631,114300.0
2009-05-04 10:50:00,15.1,15.12,15.08,15.1,107700.0,9.4631,9.4757,9.4506,9.4631,107700.0
2009-05-04 11:00:00,15.11,15.14,15.1,15.13,132000.0,9.4694,9.4882,9.4631,9.4819,132000.0
2009-05-04 11:10:00,15.13,15.15,15.09,15.1,75200.0,9.4819,9.4945,9.4569,9.4631,75200.0
2009-05-04 11:20:00,15.1,15.12,15.08,15.1,76000.0,9.4631,9.4757,9.4506,9.4631,76000.0
2009-05-04 11:30:00,15.1,15.13,15.07,15.09,91500.0,9.4631,9.4819,9.4443,9.4569,91500.0
2009-05-04 11:40:00,15.09,15.14,15.08,15.11,87900.0,9.4569,9.4882,9.4506,9.4694,87900.0
2009-05-04 11:50:00,15.11,15.12,15.08,15.09,52600.0,9.4694,9.4757,9.4506,9.4569,52600.0
2009-05-04 12:00:00,15.08,15.13,15.05,15.07,96000.0,9.4506,9.4819,9.4318,9.4443,96000.0
2009-05-04 12:10:00,15.07,15.08,15.03,15.06,102800.0,9.4443,9.4506,9.4192,9.4381,102800.0
2009-05-04 12:20:00,15.05,15.08,15.01,15.07,86500.0,9.4318,9.4506,9.4067,9.4443,86500.0
2009-05-04 12:30:00,15.07,15.14,15.06,15.12,60600.0,9.4443,9.4882,9.4381,9.4757,60600.0
2009-05-04 12:40:00,15.12,15.15,15.07,15.08,74300.0,9.4757,9.4945,9.4443,9.4506,74300.0
2009-05-04 12:50:00,15.08,15.08,15.05,15.05,71200.0,9.4506,9.4506,9.4318,9.4318,71200.0
2009-05-04 13:00:00,15.05,15.09,15.05,15.06,57800.0,9.4318,9.4569,9.4318,9.4381,57800.0
2009-05-04 13:10:00,15.06,15.07,15.0,15.02,57300.0,9.4381,9.4443,9.4004,9.413,57300.0
2009-05-04 13:20:00,15.02,15.05,15.01,15.02,55200.0,9.413,9.4318,9.4067,9.413,55200.0
2009-05-04 13:30:00,15.02,15.06,15.01,15.03,98100.0,9.413,9.4381,9.4067,9.4192,98100.0
2009-05-04 13:40:00,15.04,15.04,14.99,15.01,161600.0,9.4255,9.4255,9.3942,9.4067,161600.0
2009-05-04 13:50:00,15.02,15.03,14.97,15.01,106100.0,9.413,9.4192,9.3816,9.4067,106100.0
2009-05-04 14:00:00,15.01,15.01,14.97,15.01,171100.0,9.4067,9.4067,9.3816,9.4067,171100.0
2009-05-04 14:10:00,15.0,15.03,15.0,15.0,128100.0,9.4004,9.4192,9.4004,9.4004,128100.0
2009-05-04 14:20:00,15.01,15.04,14.99,15.03,118700.0,9.4067,9.4255,9.3942,9.4192,118700.0
2009-05-04 14:30:00,15.03,15.06,15.01,15.04,214800.0,9.4192,9.4381,9.4067,9.4255,214800.0
2009-05-04 14:40:00,15.04,15.11,15.03,15.11,186100.0,9.4255,9.4694,9.4192,9.4694,186100.0
2009-05-04 14:50:00,15.11,15.14,15.02,15.04,222700.0,9.4694,9.4882,9.413,9.4255,222700.0
2009-05-04 15:00:00,15.04,15.13,15.03,15.06,185900.0,9.4255,9.4819,9.4192,9.4381,185900.0
2009-05-04 15:10:00,15.07,15.13,15.03,15.13,232200.0,9.4443,9.4819,9.4192,9.4819,232200.0
2009-05-04 15:20:00,15.13,15.19,15.13,15.19,271000.0,9.4819,9.5195,9.4819,9.5195,271000.0
2009-05-04 15:30:00,15.19,15.3,15.18,15.29,458200.0,9.5195,9.5885,9.5133,9.5822,458200.0
2009-05-04 15:40:00,15.29,15.44,15.29,15.44,910100.0,9.5822,9.6762,9.5822,9.6762,910100.0
2009-05-04 15:50:00,15.44,15.76,15.43,15.73,2347500.0,9.6762,9.8767,9.6699,9.8579,2347500.0
2009-05-05 09:30:00,15.53,15.69,15.39,15.6,227000.0,9.7326,9.8329,9.6449,9.7765,227000.0
2009-05-05 09:40:00,15.61,15.64,15.36,15.45,165700.0,9.7827,9.8015,9.6261,9.6825,165700.0
2009-05-05 09:50:00,15.45,15.6,15.44,15.59,153300.0,9.6825,9.7765,9.6762,9.7702,153300.0
2009-05-05 10:00:00,15.59,15.68,15.54,15.59,175200.0,9.7702,9.8266,9.7389,9.7702,175200.0
2009-05-05 10:10:00,15.59,15.63,15.55,15.61,124500.0,9.7702,9.7953,9.7451,9.7827,124500.0
2009-05-05 10:20:00,15.61,15.61,15.49,15.54,109400.0,9.7827,9.7827,9.7075,9.7389,109400.0
2009-05-05 10:30:00,15.54,15.54,15.41,15.49,130500.0,9.7389,9.7389,9.6574,9.7075,130500.0
2009-05-05 10:40:00,15.49,15.5,15.42,15.46,92300.0,9.7075,9.7138,9.6637,9.6887,92300.0
2009-05-05 10:50:00,15.44,15.53,15.44,15.5,89900.0,9.6762,9.7326,9.6762,9.7138,89900.0
2009-05-05 11:00:00,15.5,15.56,15.49,15.55,83100.0,9.7138,9.7514,9.7075,9.7451,83100.0
2009-05-05 11:10:00,15.55,15.63,15.55,15.61,136300.0,9.7451,9.7953,9.7451,9.7827,136300.0
2009-05-05 11:20:00,15.6,15.68,15.56,15.65,157000.0,9.7765,9.8266,9.7514,9.8078,157000.0
2009-05-05 11:30:00,15.65,15.74,15.65,15.69,164200.0,9.8078,9.8642,9.8078,9.8329,164200.0
2009-05-05 11:40:00,15.69,15.79,15.69,15.75,147700.0,9.8329,9.8955,9.8329,9.8705,147700.0
2009-05-05 11:50:00,15.75,15.79,15.74,15.76,83900.0,9.8705,9.8955,9.8642,9.8767,83900.0
2009-05-05 12:00:00,15.76,15.77,15.76,15.76,77900.0,9.8767,9.883,9.8767,9.8767,77900.0
2009-05-05 12:10:00,15.77,15.77,15.7,15.71,150400.0,9.883,9.883,9.8391,9.8454,150400.0
2009-05-05 12:20:00,15.72,15.72,15.65,15.67,98000.0,9.8517,9.8517,9.8078,9.8203,98000.0
2009-05-05 12:30:00,15.67,15.67,15.62,15.62,92800.0,9.8203,9.8203,9.789,9.789,92800.0
2009-05-05 12:40:00,15.62,15.65,15.6,15.65,144000.0,9.789,9.8078,9.7765,9.8078,144000.0
2009-05-05 12:50:00,15.64,15.66,15.6,15.63,147800.0,9.8015,9.8141,9.7765,9.7953,147800.0
2009-05-05 13:00:00,15.63,15.68,15.61,15.63,119400.0,9.7953,9.8266,9.7827,9.7953,119400.0
2009-05-05 13:10:00,15.62,15.62,15.53,15.57,133400.0,9.789,9.789,9.7326,9.7577,133400.0
2009-05-05 13:20:00,15.57,15.61,15.55,15.59,140600.0,9.7577,9.7827,9.7451,9.7702,140600.0
2009-05-05 13:30:00,15.59,15.6,15.55,15.59,62200.0,9.7702,9.7765,9.7451,9.7702,62200.0
2009-05-05 13:40:00,15.59,15.6,15.54,15.58,65800.0,9.7702,9.7765,9.7389,9.7639,65800.0
2009-05-05 13:50:00,15.58,15.63,15.58,15.63,46300.0,9.7639,9.7953,9.7639,9.7953,46300.0
2009-05-05 14:00:00,15.62,15.63,15.6,15.62,43200.0,9.789,9.7953,9.7765,9.789,43200.0
2009-05-05 14:10:00,15.61,15.68,15.61,15.67,94500.0,9.7827,9.8266,9.7827,9.8203,94500.0
2009-05-05 14:20:00,15.67,15.68,15.55,15.55,119500.0,9.8203,9.8266,9.7451,9.7451,119500.0
2009-05-05 14:30:00,15.55,15.57,15.51,15.55,77500.0,9.7451,9.7577,9.7201,9.7451,77500.0
2009-05-05 14:40:00,15.55,15.58,15.52,15.57,51500.0,9.7451,9.7639,9.7263,9.7577,51500.0
2009-05-05 14:50:00,15.57,15.62,15.53,15.53,130100.0,9.7577,9.789,9.7326,9.7326,130100.0
2009-05-05 15:00:00,15.54,15.58,15.5,15.57,139300.0,9.7389,9.7639,9.7138,9.7577,139300.0
2009-05-05 15:10:00,15.57,15.57,15.51,15.54,92600.0,9.7577,9.7577,9.7201,9.7389,92600.0
2009-05-05 15:20:00,15.54,15.57,15.51,15.57,96200.0,9.7389,9.7577,9.7201,9.7577,96200.0
2009-05-05 15:30:00,15.56,15.66,15.56,15.59,175600.0,9.7514,9.8141,9.7514,9.7702,175600.0
2009-05-05 15:40:00,15.59,15.68,15.59,15.67,217700.0,9.7702,9.8266,9.7702,9.8203,217700.0
2009-05-05 15:50:00,15.67,15.68,15.5,15.52,809900.0,9.8203,9.8266,9.7138,9.7263,809900.0
2009-05-06 09:30:00,15.56,15.76,15.55,15.71,223100.0,9.7514,9.8767,9.7451,9.8454,223100.0
2009-05-06 09:40:00,15.69,15.76,15.64,15.7,191300.0,9.8329,9.8767,9.8015,9.8391,191300.0
2009-05-06 09:50:00,15.7,15.79,15.65,15.73,251800.0,9.8391,9.8955,9.8078,9.8579,251800.0
2009-05-06 10:00:00,15.73,15.77,15.6,15.61,115500.0,9.8579,9.883,9.7765,9.7827,115500.0
2009-05-06 10:10:00,15.62,15.69,15.6,15.61,80500.0,9.789,9.8329,9.7765,9.7827,80500.0
2009-05-06 10:20:00,15.62,15.69,15.58,15.58,84000.0,9.789,9.8329,9.7639,9.7639,84000.0
2009-05-06 10:30:00,15.6,15.73,15.6,15.72,75800.0,9.7765,9.8579,9.7765,9.8517,75800.0
2009-05-06 10:40:00,15.73,15.76,15.71,15.72,68400.0,9.8579,9.8767,9.8454,9.8517,68400.0
2009-05-06 10:50:00,15.72,15.81,15.72,15.81,105900.0,9.8517,9.9081,9.8517,9.9081,105900.0
2009-05-06 11:00:00,15.8,15.82,15.75,15.77,120800.0,9.9018,9.9143,9.8705,9.883,120800.0
2009-05-06 11:10:00,15.77,15.81,15.71,15.71,86700.0,9.883,9.9081,9.8454,9.8454,86700.0
2009-05-06 11:20:00,15.72,15.74,15.67,15.72,82000.0,9.8517,9.8642,9.8203,9.8517,82000.0
2009-05-06 11:30:00,15.73,15.77,15.69,15.74,66300.0,9.8579,9.883,9.8329,9.8642,66300.0
2009-05-06 11:40:00,15.74,15.77,15.71,15.77,56400.0,9.8642,9.883,9.8454,9.883,56400.0
2009-05-06 11:50:00,15.76,15.78,15.73,15.77,75300.0,9.8767,9.8893,9.8579,9.883,75300.0
2009-05-06 12:00:00,15.77,15.79,15.73,15.73,68800.0,9.883,9.8955,9.8579,9.8579,68800.0
2009-05-06 12:10:00,15.74,15.76,15.71,15.75,77500.0,9.8642,9.8767,9.8454,9.8705,77500.0
2009-05-06 12:20:00,15.74,15.74,15.7,15.72,52200.0,9.8642,9.8642,9.8391,9.8517,52200.0
2009-05-06 12:30:00,15.72,15.72,15.64,15.64,75900.0,9.8517,9.8517,9.8015,9.8015,75900.0
2009-05-06 12:40:00,15.64,15.68,15.63,15.68,100700.0,9.8015,9.8266,9.7953,9.8266,100700.0
2009-05-06 12:50:00,15.68,15.7,15.64,15.67,93300.0,9.8266,9.8391,9.8015,9.8203,93300.0
2009-05-06 13:00:00,15.66,15.68,15.62,15.66,114800.0,9.8141,9.8266,9.789,9.8141,114800.0
2009-05-06 13:10:00,15.65,15.67,15.63,15.66,41700.0,9.8078,9.8203,9.7953,9.8141,41700.0
2009-05-06 13:20:00,15.66,15.73,15.65,15.67,110900.0,9.8141,9.8579,9.8078,9.8203,110900.0
2009-05-06 13:30:00,15.66,15.72,15.65,15.7,95400.0,9.8141,9.8517,9.8078,9.8391,95400.0
2009-05-06 13:40:00,15.7,15.79,15.68,15.73,89600.0,9.8391,9.8955,9.8266,9.8579,89600.0
2009-05-06 13:50:00,15.74,15.89,15.72,15.88,177900.0,9.8642,9.9582,9.8517,9.9519,177900.0
2009-05-06 14:00:00,15.89,15.94,15.88,15.94,106700.0,9.9582,9.9895,9.9519,9.9895,106700.0
2009-05-06 14:10:00,15.94,15.94,15.85,15.88,97900.0,9.9895,9.9895,9.9331,9.9519,97900.0
2009-05-06 14:20:00,15.89,16.0,15.89,15.99,174900.0,9.9582,10.0271,9.9582,10.0209,174900.0
2009-05-06 14:30:00,15.99,16.0,15.95,15.98,168700.0,10.0209,10.0271,9.9958,10.0146,168700.0
2009-05-06 14:40:00,15.98,16.0,15.9,15.98,156000.0,10.0146,10.0271,9.9645,10.0146,156000.0
2009-05-06 14:50:00,15.99,16.04,15.92,15.94,259400.0,10.0209,10.0522,9.977,9.9895,259400.0
2009-05-06 15:00:00,15.95,15.99,15.86,15.94,226100.0,9.9958,10.0209,9.9394,9.9895,226100.0
2009-05-06 15:10:00,15.93,15.94,15.83,15.87,195300.0,9.9833,9.9895,9.9206,9.9457,195300.0
2009-05-06 15:20:00,15.87,15.91,15.7,15.8,345800.0,9.9457,9.9707,9.8391,9.9018,345800.0
2009-05-06 15:30:00,15.81,15.92,15.76,15.87,305700.0,9.9081,9.977,9.8767,9.9457,305700.0
2009-05-06 15:40:00,15.87,16.07,15.86,16.07,731700.0,9.9457,10.071,9.9394,10.071,731700.0
2009-05-06 15:50:00,16.07,16.13,15.97,16.08,1531300.0,10.071,10.1086,10.0083,10.0773,1531300.0
2009-05-07 09:30:00,16.24,16.24,15.72,16.04,258200.0,10.1776,10.1776,9.8517,10.0522,258200.0
2009-05-07 09:40:00,16.03,16.08,15.83,15.84,293400.0,10.0459,10.0773,9.9206,9.9269,293400.0
2009-05-07 09:50:00,15.84,15.99,15.82,15.85,197400.0,9.9269,10.0209,9.9143,9.9331,197400.0
2009-05-07 10:00:00,15.85,15.92,15.71,15.75,171100.0,9.9331,9.977,9.8454,9.8705,171100.0
2009-05-07 10:10:00,15.77,15.94,15.74,15.92,139500.0,9.883,9.9895,9.8642,9.977,139500.0
2009-05-07 10:20:00,15.91,15.91,15.69,15.71,136600.0,9.9707,9.9707,9.8329,9.8454,136600.0
2009-05-07 10:30:00,15.7,15.73,15.64,15.73,146000.0,9.8391,9.8579,9.8015,9.8579,146000.0
2009-05-07 10:40:00,15.72,15.79,15.68,15.79,120800.0,9.8517,9.8955,9.8266,9.8955,120800.0
2009-05-07 10:50:00,15.8,15.84,15.76,15.83,73800.0,9.9018,9.9269,9.8767,9.9206,73800.0
2009-05-07 11:00:00,15.83,15.87,15.81,15.86,95100.0,9.9206,9.9457,9.9081,9.9394,95100.0
2009-05-07 11:10:00,15.86,15.92,15.75,15.8,248300.0,9.9394,9.977,9.8705,9.9018,248300.0
2009-05-07 11:20:00,15.8,15.9,15.8,15.9,106600.0,9.9018,9.9645,9.9018,9.9645,106600.0
2009-05-07 11:30:00,15.9,15.94,15.84,15.84,62700.0,9.9645,9.9895,9.9269,9.9269,62700.0
2009-05-07 11:40:00,15.83,15.87,15.83,15.84,56900.0,9.9206,9.9457,9.9206,9.9269,56900.0
2009-05-07 11:50:00,15.84,15.9,15.82,15.86,78000.0,9.9269,9.9645,9.9143,9.9394,78000.0
2009-05-07 12:00:00,15.86,15.86,15.77,15.82,55600.0,9.9394,9.9394,9.883,9.9143,55600.0
2009-05-07 12:10:00,15.82,15.88,15.82,15.86,75100.0,9.9143,9.9519,9.9143,9.9394,75100.0
2009-05-07 12:20:00,15.86,15.92,15.85,15.9,121200.0,9.9394,9.977,9.9331,9.9645,121200.0
2009-05-07 12:30:00,15.9,15.93,15.89,15.93,72900.0,9.9645,9.9833,9.9582,9.9833,72900.0
2009-05-07 12:40:00,15.94,16.01,15.93,15.97,118200.0,9.9895,10.0334,9.9833,10.0083,118200.0
2009-05-07 12:50:00,15.97,15.99,15.94,15.98,56800.0,10.0083,10.0209,9.9895,10.0146,56800.0
2009-05-07 13:00:00,15.98,15.99,15.82,15.83,149000.0,10.0146,10.0209,9.9143,9.9206,149000.0
2009-05-07 13:10:00,15.84,15.85,15.78,15.82,81400.0,9.9269,9.9331,9.8893,9.9143,81400.0
2009-05-07 13:20:00,15.82,15.86,15.78,15.79,82400.0,9.9143,9.9394,9.8893,9.8955,82400.0
2009-05-07 13:30:00,15.78,15.79,15.7,15.73,95000.0,9.8893,9.8955,9.8391,9.8579,95000.0
2009-05-07 13:40:00,15.73,15.77,15.7,15.76,84300.0,9.8579,9.883,9.8391,9.8767,84300.0
2009-05-07 13:50:00,15.75,15.87,15.69,15.82,163400.0,9.8705,9.9457,9.8329,9.9143,163400.0
2009-05-07 14:00:00,15.81,15.89,15.75,15.86,137300.0,9.9081,9.9582,9.8705,9.9394,137300.0
2009-05-07 14:10:00,15.85,15.86,15.73,15.78,185800.0,9.9331,9.9394,9.8579,9.8893,185800.0
2009-05-07 14:20:00,15.77,15.85,15.76,15.85,106100.0,9.883,9.9331,9.8767,9.9331,106100.0
2009-05-07 14:30:00,15.84,15.84,15.72,15.74,111000.0,9.9269,9.9269,9.8517,9.8642,111000.0
2009-05-07 14:40:00,15.75,15.76,15.69,15.75,120300.0,9.8705,9.8767,9.8329,9.8705,120300.0
2009-05-07 14:50:00,15.74,15.78,15.66,15.69,138700.0,9.8642,9.8893,9.8141,9.8329,138700.0
2009-05-07 15:00:00,15.69,15.76,15.62,15.67,162200.0,9.8329,9.8767,9.789,9.8203,162200.0
2009-05-07 15:10:00,15.67,15.68,15.62,15.66,166900.0,9.8203,9.8266,9.789,9.8141,166900.0
2009-05-07 15:20:00,15.66,15.79,15.64,15.73,213500.0,9.8141,9.8955,9.8015,9.8579,213500.0
2009-05-07 15:30:00,15.72,15.73,15.55,15.62,335100.0,9.8517,9.8579,9.7451,9.789,335100.0
2009-05-07 15:40:00,15.62,15.67,15.58,15.62,361500.0,9.789,9.8203,9.7639,9.789,361500.0
2009-05-07 15:50:00,15.62,15.65,15.56,15.6,922100.0,9.789,9.8078,9.7514,9.7765,922100.0
2009-05-08 09:30:00,15.75,16.17,15.65,15.91,163200.0,9.8705,10.1337,9.8078,9.9707,163200.0
2009-05-08 09:40:00,15.92,16.01,15.84,15.88,177900.0,9.977,10.0334,9.9269,9.9519,177900.0
2009-05-08 09:50:00,15.88,15.91,15.8,15.84,156500.0,9.9519,9.9707,9.9018,9.9269,156500.0
2009-05-08 10:00:00,15.84,15.9,15.79,15.83,147700.0,9.9269,9.9645,9.8955,9.9206,147700.0
2009-05-08 10:10:00,15.83,15.84,15.66,15.76,176400.0,9.9206,9.9269,9.8141,9.8767,176400.0
2009-05-08 10:20:00,15.75,15.76,15.6,15.68,117800.0,9.8705,9.8767,9.7765,9.8266,117800.0
2009-05-08 10:30:00,15.68,15.76,15.62,15.76,91900.0,9.8266,9.8767,9.789,9.8767,91900.0
2009-05-08 10:40:00,15.76,15.77,15.68,15.71,62500.0,9.8767,9.883,9.8266,9.8454,62500.0
2009-05-08 10:50:00,15.7,15.74,15.67,15.69,76900.0,9.8391,9.8642,9.8203,9.8329,76900.0
2009-05-08 11:00:00,15.68,15.76,15.68,15.72,116200.0,9.8266,9.8767,9.8266,9.8517,116200.0
2009-05-08 11:10:00,15.71,15.79,15.67,15.76,140900.0,9.8454,9.8955,9.8203,9.8767,140900.0
2009-05-08 11:20:00,15.76,15.76,15.7,15.7,133200.0,9.8767,9.8767,9.8391,9.8391,133200.0
2009-05-08 11:30:00,15.7,15.78,15.68,15.69,133300.0,9.8391,9.8893,9.8266,9.8329,133300.0
2009-05-08 11:40:00,15.69,15.71,15.64,15.66,171300.0,9.8329,9.8454,9.8015,9.8141,171300.0
2009-05-08 11:50:00,15.66,15.72,15.65,15.7,125900.0,9.8141,9.8517,9.8078,9.8391,125900.0
2009-05-08 12:00:00,15.7,15.77,15.66,15.7,224200.0,9.8391,9.883,9.8141,9.8391,224200.0
2009-05-08 12:10:00,15.7,15.7,15.58,15.61,198000.0,9.8391,9.8391,9.7639,9.7827,198000.0
2009-05-08 12:20:00,15.61,15.63,15.55,15.55,103900.0,9.7827,9.7953,9.7451,9.7451,103900.0
2009-05-08 12:30:00,15.56,15.62,15.55,15.61,113300.0,9.7514,9.789,9.7451,9.7827,113300.0
2009-05-08 12:40:00,15.61,15.62,15.55,15.56,112700.0,9.7827,9.789,9.7451,9.7514,112700.0
2009-05-08 12:50:00,15.57,15.65,15.56,15.63,142700.0,9.7577,9.8078,9.7514,9.7953,142700.0
2009-05-08 13:00:00,15.64,15.72,15.62,15.71,69400.0,9.8015,9.8517,9.789,9.8454,69400.0
2009-05-08 13:10:00,15.71,15.78,15.71,15.78,106400.0,9.8454,9.8893,9.8454,9.8893,106400.0
2009-05-08 13:20:00,15.78,15.87,15.78,15.82,115300.0,9.8893,9.9457,9.8893,9.9143,115300.0
2009-05-08 13:30:00,15.82,15.82,15.75,15.81,93000.0,9.9143,9.9143,9.8705,9.9081,93000.0
2009-05-08 13:40:00,15.81,15.87,15.79,15.84,74300.0,9.9081,9.9457,9.8955,9.9269,74300.0
2009-05-08 13:50:00,15.84,15.85,15.77,15.77,51700.0,9.9269,9.9331,9.883,9.883,51700.0
2009-05-08 14:00:00,15.78,15.85,15.78,15.84,82000.0,9.8893,9.9331,9.8893,9.9269,82000.0
2009-05-08 14:10:00,15.84,15.93,15.82,15.9,123800.0,9.9269,9.9833,9.9143,9.9645,123800.0
2009-05-08 14:20:00,15.9,15.93,15.87,15.87,64300.0,9.9645,9.9833,9.9457,9.9457,64300.0
2009-05-08 14:30:00,15.87,15.9,15.85,15.87,72800.0,9.9457,9.9645,9.9331,9.9457,72800.0
2009-05-08 14:40:00,15.87,15.9,15.83,15.88,108500.0,9.9457,9.9645,9.9206,9.9519,108500.0
2009-05-08 14:50:00,15.88,15.9,15.81,15.83,84300.0,9.9519,9.9645,9.9081,9.9206,84300.0
2009-05-08 15:00:00,15.83,15.87,15.75,15.81,128700.0,9.9206,9.9457,9.8705,9.9081,128700.0
2009-05-08 15:10:00,15.8,15.81,15.66,15.72,188400.0,9.9018,9.9081,9.8141,9.8517,188400.0
2009-05-08 15:20:00,15.72,15.87,15.72,15.84,182900.0,9.8517,9.9457,9.8517,9.9269,182900.0
2009-05-08 15:30:00,15.85,15.91,15.78,15.89,306100.0,9.9331,9.9707,9.8893,9.9582,306100.0
2009-05-08 15:40:00,15.89,16.09,15.89,16.09,746700.0,9.9582,10.0835,9.9582,10.0835,746700.0
2009-05-08 15:50:00,16.09,16.17,15.94,16.15,1748300.0,10.0835,10.1337,9.9895,10.1211,1748300.0
2009-05-11 09:30:00,15.67,15.83,15.56,15.59,155700.0,9.8203,9.9206,9.7514,9.7702,155700.0
2009-05-11 09:40:00,15.59,15.65,15.52,15.54,102900.0,9.7702,9.8078,9.7263,9.7389,102900.0
2009-05-11 09:50:00,15.55,15.68,15.54,15.65,79800.0,9.7451,9.8266,9.7389,9.8078,79800.0
2009-05-11 10:00:00,15.65,15.7,15.59,15.67,87500.0,9.8078,9.8391,9.7702,9.8203,87500.0
2009-05-11 10:10:00,15.67,15.72,15.64,15.69,99100.0,9.8203,9.8517,9.8015,9.8329,99100.0
2009-05-11 10:20:00,15.69,15.72,15.63,15.65,115400.0,9.8329,9.8517,9.7953,9.8078,115400.0
2009-05-11 10:30:00,15.65,15.73,15.63,15.7,120300.0,9.8078,9.8579,9.7953,9.8391,120300.0
2009-05-11 10:40:00,15.69,15.8,15.69,15.79,103300.0,9.8329,9.9018,9.8329,9.8955,103300.0
2009-05-11 10:50:00,15.79,15.88,15.79,15.85,111500.0,9.8955,9.9519,9.8955,9.9331,111500.0
2009-05-11 11:00:00,15.85,15.86,15.76,15.8,90000.0,9.9331,9.9394,9.8767,9.9018,90000.0
2009-05-11 11:10:00,15.8,15.81,15.76,15.77,63400.0,9.9018,9.9081,9.8767,9.883,63400.0
2009-05-11 11:20:00,15.78,15.78,15.71,15.71,80900.0,9.8893,9.8893,9.8454,9.8454,80900.0
2009-05-11 11:30:00,15.71,15.72,15.68,15.69,64100.0,9.8454,9.8517,9.8266,9.8329,64100.0
2009-05-11 11:40:00,15.69,15.69,15.64,15.69,104400.0,9.8329,9.8329,9.8015,9.8329,104400.0
2009-05-11 11:50:00,15.69,15.69,15.61,15.61,119500.0,9.8329,9.8329,9.7827,9.7827,119500.0
2009-05-11 12:00:00,15.61,15.62,15.58,15.6,71400.0,9.7827,9.789,9.7639,9.7765,71400.0
2009-05-11 12:10:00,15.6,15.61,15.56,15.6,64500.0,9.7765,9.7827,9.7514,9.7765,64500.0
2009-05-11 12:20:00,15.61,15.67,15.6,15.65,31600.0,9.7827,9.8203,9.7765,9.8078,31600.0
2009-05-11 12:30:00,15.65,15.67,15.61,15.67,55300.0,9.8078,9.8203,9.7827,9.8203,55300.0
2009-05-11 12:40:00,15.66,15.67,15.61,15.61,92200.0,9.8141,9.8203,9.7827,9.7827,92200.0
2009-05-11 12:50:00,15.62,15.63,15.55,15.56,104400.0,9.789,9.7953,9.7451,9.7514,104400.0
2009-05-11 13:00:00,15.55,15.56,15.47,15.48,89900.0,9.7451,9.7514,9.695,9.7013,89900.0
2009-05-11 13:10:00,15.48,15.53,15.48,15.52,101400.0,9.7013,9.7326,9.7013,9.7263,101400.0
2009-05-11 13:20:00,15.52,15.54,15.48,15.53,94800.0,9.7263,9.7389,9.7013,9.7326,94800.0
2009-05-11 13:30:00,15.53,15.61,15.5,15.58,93300.0,9.7326,9.7827,9.7138,9.7639,93300.0
2009-05-11 13:40:00,15.58,15.64,15.56,15.63,69100.0,9.7639,9.8015,9.7514,9.7953,69100.0
2009-05-11 13:50:00,15.63,15.65,15.58,15.58,53700.0,9.7953,9.8078,9.7639,9.7639,53700.0
2009-05-11 14:00:00,15.58,15.59,15.54,15.54,74400.0,9.7639,9.7702,9.7389,9.7389,74400.0
2009-05-11 14:10:00,15.53,15.56,15.52,15.55,61500.0,9.7326,9.7514,9.7263,9.7451,61500.0
2009-05-11 14:20:00,15.56,15.57,15.51,15.57,121000.0,9.7514,9.7577,9.7201,9.7577,121000.0
2009-05-11 14:30:00,15.57,15.63,15.56,15.57,142200.0,9.7577,9.7953,9.7514,9.7577,142200.0
2009-05-11 14:40:00,15.58,15.63,15.56,15.63,98700.0,9.7639,9.7953,9.7514,9.7953,98700.0
2009-05-11 14:50:00,15.63,15.66,15.58,15.59,124100.0,9.7953,9.8141,9.7639,9.7702,124100.0
2009-05-11 15:00:00,15.59,15.61,15.54,15.56,112600.0,9.7702,9.7827,9.7389,9.7514,112600.0
2009-05-11 15:10:00,15.56,15.6,15.51,15.52,172100.0,9.7514,9.7765,9.7201,9.7263,172100.0
2009-05-11 15:20:00,15.52,15.53,15.43,15.48,217600.0,9.7263,9.7326,9.6699,9.7013,217600.0
2009-05-11 15:30:00,15.48,15.48,15.39,15.39,201700.0,9.7013,9.7013,9.6449,9.6449,201700.0
2009-05-11 15:40:00,15.4,15.45,15.36,15.42,489400.0,9.6511,9.6825,9.6261,9.6637,489400.0
2009-05-11 15:50:00,15.43,15.45,15.24,15.31,1546800.0,9.6699,9.6825,9.5509,9.5947,1546800.0
2009-05-12 09:30:00,15.46,15.65,15.31,15.46,166600.0,9.6887,9.8078,9.5947,9.6887,166600.0
2009-05-12 09:40:00,15.46,15.6,15.37,15.6,245700.0,9.6887,9.7765,9.6323,9.7765,245700.0
2009-05-12 09:50:00,15.6,15.79,15.5,15.68,353200.0,9.7765,9.8955,9.7138,9.8266,353200.0
2009-05-12 10:00:00,15.68,15.71,15.6,15.62,170100.0,9.8266,9.8454,9.7765,9.789,170100.0
2009-05-12 10:10:00,15.62,15.62,15.52,15.6,181200.0,9.789,9.789,9.7263,9.7765,181200.0
2009-05-12 10:20:00,15.59,15.76,15.59,15.61,186400.0,9.7702,9.8767,9.7702,9.7827,186400.0
2009-05-12 10:30:00,15.61,15.65,15.53,15.53,103000.0,9.7827,9.8078,9.7326,9.7326,103000.0
2009-05-12 10:40:00,15.53,15.69,15.51,15.69,120200.0,9.7326,9.8329,9.7201,9.8329,120200.0
2009-05-12 10:50:00,15.69,15.69,15.58,15.62,127100.0,9.8329,9.8329,9.7639,9.789,127100.0
2009-05-12 11:00:00,15.62,15.64,15.56,15.58,104700.0,9.789,9.8015,9.7514,9.7639,104700.0
2009-05-12 11:10:00,15.58,15.58,15.51,15.55,97300.0,9.7639,9.7639,9.7201,9.7451,97300.0
2009-05-12 11:20:00,15.55,15.55,15.46,15.5,143300.0,9.7451,9.7451,9.6887,9.7138,143300.0
2009-05-12 11:30:00,15.5,15.51,15.46,15.48,58900.0,9.7138,9.7201,9.6887,9.7013,58900.0
2009-05-12 11:40:00,15.48,15.48,15.43,15.43,46000.0,9.7013,9.7013,9.6699,9.6699,46000.0
2009-05-12 11:50:00,15.42,15.44,15.39,15.44,159200.0,9.6637,9.6762,9.6449,9.6762,159200.0
2009-05-12 12:00:00,15.44,15.45,15.34,15.36,116400.0,9.6762,9.6825,9.6135,9.6261,116400.0
2009-05-12 12:10:00,15.35,15.41,15.28,15.29,215400.0,9.6198,9.6574,9.5759,9.5822,215400.0
2009-05-12 12:20:00,15.28,15.33,15.25,15.32,92300.0,9.5759,9.6073,9.5571,9.601,92300.0
2009-05-12 12:30:00,15.31,15.34,15.27,15.29,103200.0,9.5947,9.6135,9.5697,9.5822,103200.0
2009-05-12 12:40:00,15.29,15.32,15.25,15.32,110000.0,9.5822,9.601,9.5571,9.601,110000.0
2009-05-12 12:50:00,15.32,15.32,15.21,15.21,59800.0,9.601,9.601,9.5321,9.5321,59800.0
2009-05-12 13:00:00,15.21,15.27,15.21,15.24,48300.0,9.5321,9.5697,9.5321,9.5509,48300.0
2009-05-12 13:10:00,15.24,15.28,15.24,15.28,65800.0,9.5509,9.5759,9.5509,9.5759,65800.0
2009-05-12 13:20:00,15.28,15.33,15.26,15.28,83900.0,9.5759,9.6073,9.5634,9.5759,83900.0
2009-05-12 13:30:00,15.28,15.34,15.25,15.31,91300.0,9.5759,9.6135,9.5571,9.5947,91300.0
2009-05-12 13:40:00,15.31,15.32,15.31,15.32,47200.0,9.5947,9.601,9.5947,9.601,47200.0
2009-05-12 13:50:00,15.32,15.32,15.26,15.27,108600.0,9.601,9.601,9.5634,9.5697,108600.0
2009-05-12 14:00:00,15.26,15.34,15.26,15.33,88700.0,9.5634,9.6135,9.5634,9.6073,88700.0
2009-05-12 14:10:00,15.33,15.42,15.31,15.38,128000.0,9.6073,9.6637,9.5947,9.6386,128000.0
2009-05-12 14:20:00,15.38,15.51,15.38,15.42,225900.0,9.6386,9.7201,9.6386,9.6637,225900.0
2009-05-12 14:30:00,15.42,15.53,15.41,15.52,91200.0,9.6637,9.7326,9.6574,9.7263,91200.0
2009-05-12 14:40:00,15.52,15.57,15.5,15.55,168000.0,9.7263,9.7577,9.7138,9.7451,168000.0
2009-05-12 14:50:00,15.55,15.7,15.54,15.65,198700.0,9.7451,9.8391,9.7389,9.8078,198700.0
2009-05-12 15:00:00,15.65,15.76,15.65,15.7,192500.0,9.8078,9.8767,9.8078,9.8391,192500.0
2009-05-12 15:10:00,15.7,15.71,15.59,15.61,191600.0,9.8391,9.8454,9.7702,9.7827,191600.0
2009-05-12 15:20:00,15.61,15.72,15.56,15.7,175900.0,9.7827,9.8517,9.7514,9.8391,175900.0
2009-05-12 15:30:00,15.69,15.71,15.62,15.62,148400.0,9.8329,9.8454,9.789,9.789,148400.0
2009-05-12 15:40:00,15.62,15.64,15.41,15.45,385700.0,9.789,9.8015,9.6574,9.6825,385700.0
2009-05-12 15:50:00,15.44,15.46,15.32,15.45,853100.0,9.6762,9.6887,9.601,9.6825,853100.0
2009-05-13 09:30:00,15.39,15.59,15.07,15.54,239900.0,9.6449,9.7702,9.4443,9.7389,239900.0
2009-05-13 09:40:00,15.52,16.09,15.52,16.06,491500.0,9.7263,10.0835,9.7263,10.0647,491500.0
2009-05-13 09:50:00,16.06,16.09,15.94,15.96,293300.0,10.0647,10.0835,9.9895,10.0021,293300.0
2009-05-13 10:00:00,15.94,16.01,15.88,15.97,214100.0,9.9895,10.0334,9.9519,10.0083,214100.0
2009-05-13 10:10:00,15.96,16.02,15.9,15.9,181300.0,10.0021,10.0397,9.9645,9.9645,181300.0
2009-05-13 10:20:00,15.9,15.96,15.85,15.96,151300.0,9.9645,10.0021,9.9331,10.0021,151300.0
2009-05-13 10:30:00,15.95,15.97,15.85,15.89,134200.0,9.9958,10.0083,9.9331,9.9582,134200.0
2009-05-13 10:40:00,15.89,15.92,15.83,15.92,129500.0,9.9582,9.977,9.9206,9.977,129500.0
2009-05-13 10:50:00,15.91,15.94,15.85,15.86,80500.0,9.9707,9.9895,9.9331,9.9394,80500.0
2009-05-13 11:00:00,15.86,15.95,15.83,15.93,157500.0,9.9394,9.9958,9.9206,9.9833,157500.0
2009-05-13 11:10:00,15.92,15.97,15.9,15.94,94600.0,9.977,10.0083,9.9645,9.9895,94600.0
2009-05-13 11:20:00,15.94,15.98,15.93,15.96,62200.0,9.9895,10.0146,9.9833,10.0021,62200.0
2009-05-13 11:30:00,15.96,15.96,15.92,15.93,93200.0,10.0021,10.0021,9.977,9.9833,93200.0
2009-05-13 11:40:00,15.93,15.96,15.89,15.94,146800.0,9.9833,10.0021,9.9582,9.9895,146800.0
2009-05-13 11:50:00,15.95,15.96,15.88,15.89,72100.0,9.9958,10.0021,9.9519,9.9582,72100.0
2009-05-13 12:00:00,15.88,15.9,15.83,15.83,64000.0,9.9519,9.9645,9.9206,9.9206,64000.0
2009-05-13 12:10:00,15.84,15.95,15.83,15.86,98700.0,9.9269,9.9958,9.9206,9.9394,98700.0
2009-05-13 12:20:00,15.86,15.88,15.84,15.85,67800.0,9.9394,9.9519,9.9269,9.9331,67800.0
2009-05-13 12:30:00,15.85,15.85,15.8,15.82,110900.0,9.9331,9.9331,9.9018,9.9143,110900.0
2009-05-13 12:40:00,15.83,15.85,15.8,15.84,77100.0,9.9206,9.9331,9.9018,9.9269,77100.0
2009-05-13 12:50:00,15.83,15.85,15.78,15.78,93500.0,9.9206,9.9331,9.8893,9.8893,93500.0
2009-05-13 13:00:00,15.78,15.83,15.75,15.75,112400.0,9.8893,9.9206,9.8705,9.8705,112400.0
2009-05-13 13:10:00,15.75,15.8,15.74,15.8,98200.0,9.8705,9.9018,9.8642,9.9018,98200.0
2009-05-13 13:20:00,15.8,15.82,15.7,15.72,98200.0,9.9018,9.9143,9.8391,9.8517,98200.0
2009-05-13 13:30:00,15.72,15.77,15.68,15.75,133100.0,9.8517,9.883,9.8266,9.8705,133100.0
2009-05-13 13:40:00,15.75,15.77,15.7,15.73,145000.0,9.8705,9.883,9.8391,9.8579,145000.0
2009-05-13 13:50:00,15.74,15.8,15.71,15.72,111100.0,9.8642,9.9018,9.8454,9.8517,111100.0
2009-05-13 14:00:00,15.73,15.73,15.64,15.67,123000.0,9.8579,9.8579,9.8015,9.8203,123000.0
2009-05-13 14:10:00,15.67,15.7,15.58,15.58,156200.0,9.8203,9.8391,9.7639,9.7639,156200.0
2009-05-13 14:20:00,15.58,15.71,15.58,15.65,131700.0,9.7639,9.8454,9.7639,9.8078,131700.0
2009-05-13 14:30:00,15.65,15.73,15.62,15.72,137200.0,9.8078,9.8579,9.789,9.8517,137200.0
2009-05-13 14:40:00,15.72,15.77,15.69,15.69,177400.0,9.8517,9.883,9.8329,9.8329,177400.0
2009-05-13 14:50:00,15.69,15.8,15.69,15.78,160800.0,9.8329,9.9018,9.8329,9.8893,160800.0
2009-05-13 15:00:00,15.77,15.79,15.65,15.7,178200.0,9.883,9.8955,9.8078,9.8391,178200.0
2009-05-13 15:10:00,15.69,15.71,15.57,15.65,189100.0,9.8329,9.8454,9.7577,9.8078,189100.0
2009-05-13 15:20:00,15.64,15.68,15.55,15.59,261200.0,9.8015,9.8266,9.7451,9.7702,261200.0
2009-05-13 15:30:00,15.59,15.63,15.51,15.51,337400.0,9.7702,9.7953,9.7201,9.7201,337400.0
2009-05-13 15:40:00,15.51,15.55,15.44,15.51,753200.0,9.7201,9.7451,9.6762,9.7201,753200.0
2009-05-13 15:50:00,15.51,15.52,15.42,15.52,1137000.0,9.7201,9.7263,9.6637,9.7263,1137000.0
2009-05-14 09:30:00,15.46,15.92,15.45,15.86,358700.0,9.6887,9.977,9.6825,9.9394,358700.0
2009-05-14 09:40:00,15.86,16.0,15.83,15.9,325000.0,9.9394,10.0271,9.9206,9.9645,325000.0
2009-05-14 09:50:00,15.91,15.97,15.85,15.88,191700.0,9.9707,10.0083,9.9331,9.9519,191700.0
2009-05-14 10:00:00,15.88,16.0,15.88,15.97,300900.0,9.9519,10.0271,9.9519,10.0083,300900.0
2009-05-14 10:10:00,15.96,16.07,15.95,16.02,316400.0,10.0021,10.071,9.9958,10.0397,316400.0
2009-05-14 10:20:00,16.03,16.1,16.01,16.03,214200.0,10.0459,10.0898,10.0334,10.0459,214200.0
2009-05-14 10:30:00,16.02,16.13,16.0,16.04,289600.0,10.0397,10.1086,10.0271,10.0522,289600.0
2009-05-14 10:40:00,16.04,16.17,16.04,16.13,206400.0,10.0522,10.1337,10.0522,10.1086,206400.0
2009-05-14 10:50:00,16.13,16.23,16.13,16.22,210800.0,10.1086,10.1713,10.1086,10.165,210800.0
2009-05-14 11:00:00,16.21,16.29,16.2,16.25,196400.0,10.1588,10.2089,10.1525,10.1838,196400.0
2009-05-14 11:10:00,16.25,16.35,16.24,16.32,156400.0,10.1838,10.2465,10.1776,10.2277,156400.0
2009-05-14 11:20:00,16.31,16.34,16.24,16.27,144800.0,10.2214,10.2402,10.1776,10.1964,144800.0
2009-05-14 11:30:00,16.27,16.3,16.22,16.29,252400.0,10.1964,10.2152,10.165,10.2089,252400.0
2009-05-14 11:40:00,16.29,16.31,16.18,16.19,187200.0,10.2089,10.2214,10.14,10.1462,187200.0
2009-05-14 11:50:00,16.19,16.21,16.14,16.14,138900.0,10.1462,10.1588,10.1149,10.1149,138900.0
2009-05-14 12:00:00,16.17,16.28,16.13,16.25,213100.0,10.1337,10.2026,10.1086,10.1838,213100.0
2009-05-14 12:10:00,16.25,16.35,16.25,16.29,244000.0,10.1838,10.2465,10.1838,10.2089,244000.0
2009-05-14 12:20:00,16.28,16.29,16.22,16.22,137400.0,10.2026,10.2089,10.165,10.165,137400.0
2009-05-14 12:30:00,16.23,16.28,16.22,16.26,122600.0,10.1713,10.2026,10.165,10.1901,122600.0
2009-05-14 12:40:00,16.27,16.27,16.19,16.23,90600.0,10.1964,10.1964,10.1462,10.1713,90600.0
2009-05-14 12:50:00,16.22,16.24,16.14,16.14,101300.0,10.165,10.1776,10.1149,10.1149,101300.0
2009-05-14 13:00:00,16.14,16.14,16.11,16.12,100500.0,10.1149,10.1149,10.0961,10.1023,100500.0
2009-05-14 13:10:00,16.12,16.14,16.07,16.08,60400.0,10.1023,10.1149,10.071,10.0773,60400.0
2009-05-14 13:20:00,16.08,16.08,16.01,16.06,78100.0,10.0773,10.0773,10.0334,10.0647,78100.0
2009-05-14 13:30:00,16.05,16.11,16.05,16.08,54200.0,10.0585,10.0961,10.0585,10.0773,54200.0
2009-05-14 13:40:00,16.09,16.09,16.03,16.06,52400.0,10.0835,10.0835,10.0459,10.0647,52400.0
2009-05-14 13:50:00,16.06,16.14,16.06,16.11,125500.0,10.0647,10.1149,10.0647,10.0961,125500.0
2009-05-14 14:00:00,16.12,16.19,16.12,16.16,107300.0,10.1023,10.1462,10.1023,10.1274,107300.0
2009-05-14 14:10:00,16.16,16.19,16.14,16.17,59500.0,10.1274,10.1462,10.1149,10.1337,59500.0
2009-05-14 14:20:00,16.17,16.2,16.13,16.14,128000.0,10.1337,10.1525,10.1086,10.1149,128000.0
2009-05-14 14:30:00,16.15,16.26,16.13,16.26,202700.0,10.1211,10.1901,10.1086,10.1901,202700.0
2009-05-14 14:40:00,16.26,16.28,16.21,16.25,150000.0,10.1901,10.2026,10.1588,10.1838,150000.0
2009-05-14 14:50:00,16.25,16.26,16.2,16.24,190700.0,10.1838,10.1901,10.1525,10.1776,190700.0
2009-05-14 15:00:00,16.24,16.27,16.19,16.19,190100.0,10.1776,10.1964,10.1462,10.1462,190100.0
2009-05-14 15:10:00,16.2,16.28,16.18,16.28,151700.0,10.1525,10.2026,10.14,10.2026,151700.0
2009-05-14 15:20:00,16.28,16.28,16.21,16.21,278200.0,10.2026,10.2026,10.1588,10.1588,278200.0
2009-05-14 15:30:00,16.21,16.22,16.07,16.11,255200.0,10.1588,10.165,10.071,10.0961,255200.0
2009-05-14 15:40:00,16.12,16.23,16.11,16.22,376200.0,10.1023,10.1713,10.0961,10.165,376200.0
2009-05-14 15:50:00,16.22,16.28,16.21,16.26,1252700.0,10.165,10.2026,10.1588,10.1901,1252700.0
2009-05-15 09:30:00,16.2,16.23,15.88,16.04,558900.0,10.1525,10.1713,9.9519,10.0522,558900.0
2009-05-15 09:40:00,16.04,16.24,15.96,16.22,226000.0,10.0522,10.1776,10.0021,10.165,226000.0
2009-05-15 09:50:00,16.23,16.24,16.11,16.13,146100.0,10.1713,10.1776,10.0961,10.1086,146100.0
2009-05-15 10:00:00,16.14,16.2,16.07,16.19,121300.0,10.1149,10.1525,10.071,10.1462,121300.0
2009-05-15 10:10:00,16.19,16.23,16.13,16.22,121600.0,10.1462,10.1713,10.1086,10.165,121600.0
2009-05-15 10:20:00,16.22,16.23,16.17,16.2,87600.0,10.165,10.1713,10.1337,10.1525,87600.0
2009-05-15 10:30:00,16.21,16.35,16.19,16.35,128000.0,10.1588,10.2465,10.1462,10.2465,128000.0
2009-05-15 10:40:00,16.35,16.37,16.31,16.34,70900.0,10.2465,10.259,10.2214,10.2402,70900.0
2009-05-15 10:50:00,16.35,16.38,16.33,16.36,124600.0,10.2465,10.2653,10.234,10.2528,124600.0
2009-05-15 11:00:00,16.36,16.37,16.31,16.31,95500.0,10.2528,10.259,10.2214,10.2214,95500.0
2009-05-15 11:10:00,16.31,16.35,16.28,16.34,88500.0,10.2214,10.2465,10.2026,10.2402,88500.0
2009-05-15 11:20:00,16.34,16.34,16.26,16.29,53300.0,10.2402,10.2402,10.1901,10.2089,53300.0
2009-05-15 11:30:00,16.28,16.29,16.19,16.19,72400.0,10.2026,10.2089,10.1462,10.1462,72400.0
2009-05-15 11:40:00,16.2,16.27,16.19,16.25,83800.0,10.1525,10.1964,10.1462,10.1838,83800.0
2009-05-15 11:50:00,16.25,16.25,16.11,16.12,72300.0,10.1838,10.1838,10.0961,10.1023,72300.0
2009-05-15 12:00:00,16.12,16.18,16.11,16.14,64700.0,10.1023,10.14,10.0961,10.1149,64700.0
2009-05-15 12:10:00,16.14,16.17,16.1,16.1,62400.0,10.1149,10.1337,10.0898,10.0898,62400.0
2009-05-15 12:20:00,16.1,16.19,16.1,16.16,41400.0,10.0898,10.1462,10.0898,10.1274,41400.0
2009-05-15 12:30:00,16.16,16.24,16.16,16.24,56300.0,10.1274,10.1776,10.1274,10.1776,56300.0
2009-05-15 12:40:00,16.24,16.25,16.19,16.2,55000.0,10.1776,10.1838,10.1462,10.1525,55000.0
2009-05-15 12:50:00,16.21,16.22,16.15,16.18,57300.0,10.1588,10.165,10.1211,10.14,57300.0
2009-05-15 13:00:00,16.18,16.23,16.17,16.22,47200.0,10.14,10.1713,10.1337,10.165,47200.0
2009-05-15 13:10:00,16.22,16.25,16.18,16.25,41000.0,10.165,10.1838,10.14,10.1838,41000.0
2009-05-15 13:20:00,16.25,16.25,16.12,16.13,100100.0,10.1838,10.1838,10.1023,10.1086,100100.0
2009-05-15 13:30:00,16.12,16.15,16.11,16.14,67900.0,10.1023,10.1211,10.0961,10.1149,67900.0
2009-05-15 13:40:00,16.14,16.19,16.13,16.18,48100.0,10.1149,10.1462,10.1086,10.14,48100.0
2009-05-15 13:50:00,16.19,16.2,16.18,16.2,30400.0,10.1462,10.1525,10.14,10.1525,30400.0
2009-05-15 14:00:00,16.19,16.2,16.14,16.18,52600.0,10.1462,10.1525,10.1149,10.14,52600.0
2009-05-15 14:10:00,16.18,16.2,16.16,16.17,60100.0,10.14,10.1525,10.1274,10.1337,60100.0
2009-05-15 14:20:00,16.16,16.19,16.13,16.14,81900.0,10.1274,10.1462,10.1086,10.1149,81900.0
2009-05-15 14:30:00,16.15,16.15,16.1,16.11,84200.0,10.1211,10.1211,10.0898,10.0961,84200.0
2009-05-15 14:40:00,16.11,16.12,16.05,16.06,109800.0,10.0961,10.1023,10.0585,10.0647,109800.0
2009-05-15 14:50:00,16.07,16.11,16.05,16.05,88900.0,10.071,10.0961,10.0585,10.0585,88900.0
2009-05-15 15:00:00,16.05,16.07,16.0,16.03,153400.0,10.0585,10.071,10.0271,10.0459,153400.0
2009-05-15 15:10:00,16.04,16.09,16.01,16.02,131600.0,10.0522,10.0835,10.0334,10.0397,131600.0
2009-05-15 15:20:00,16.02,16.12,15.99,16.11,230800.0,10.0397,10.1023,10.0209,10.0961,230800.0
2009-05-15 15:30:00,16.11,16.12,16.02,16.02,167000.0,10.0961,10.1023,10.0397,10.0397,167000.0
2009-05-15 15:40:00,16.02,16.08,16.0,16.04,324900.0,10.0397,10.0773,10.0271,10.0522,324900.0
2009-05-15 15:50:00,16.04,16.07,16.0,16.03,756500.0,10.0522,10.071,10.0271,10.0459,756500.0
2009-05-18 09:30:00,16.25,16.26,15.9,15.94,160700.0,10.1838,10.1901,9.9645,9.9895,160700.0
2009-05-18 09:40:00,15.95,15.95,15.79,15.86,202800.0,9.9958,9.9958,9.8955,9.9394,202800.0
2009-05-18 09:50:00,15.86,15.87,15.75,15.82,137800.0,9.9394,9.9457,9.8705,9.9143,137800.0
2009-05-18 10:00:00,15.82,15.85,15.81,15.84,127800.0,9.9143,9.9331,9.9081,9.9269,127800.0
2009-05-18 10:10:00,15.84,15.86,15.8,15.86,128800.0,9.9269,9.9394,9.9018,9.9394,128800.0
2009-05-18 10:20:00,15.86,15.92,15.85,15.88,98200.0,9.9394,9.977,9.9331,9.9519,98200.0
2009-05-18 10:30:00,15.89,15.9,15.87,15.88,173500.0,9.9582,9.9645,9.9457,9.9519,173500.0
2009-05-18 10:40:00,15.88,15.96,15.88,15.95,230600.0,9.9519,10.0021,9.9519,9.9958,230600.0
2009-05-18 10:50:00,15.94,15.97,15.9,15.91,104700.0,9.9895,10.0083,9.9645,9.9707,104700.0
2009-05-18 11:00:00,15.91,15.92,15.87,15.87,105400.0,9.9707,9.977,9.9457,9.9457,105400.0
2009-05-18 11:10:00,15.87,15.88,15.84,15.85,142300.0,9.9457,9.9519,9.9269,9.9331,142300.0
2009-05-18 11:20:00,15.85,15.91,15.84,15.91,81200.0,9.9331,9.9707,9.9269,9.9707,81200.0
2009-05-18 11:30:00,15.92,15.95,15.89,15.9,114400.0,9.977,9.9958,9.9582,9.9645,114400.0
2009-05-18 11:40:00,15.91,15.92,15.88,15.88,62400.0,9.9707,9.977,9.9519,9.9519,62400.0
2009-05-18 11:50:00,15.89,15.93,15.88,15.93,62600.0,9.9582,9.9833,9.9519,9.9833,62600.0
2009-05-18 12:00:00,15.93,15.96,15.92,15.95,75200.0,9.9833,10.0021,9.977,9.9958,75200.0
2009-05-18 12:10:00,15.94,15.99,15.93,15.97,69500.0,9.9895,10.0209,9.9833,10.0083,69500.0
2009-05-18 12:20:00,15.98,16.01,15.97,16.0,59900.0,10.0146,10.0334,10.0083,10.0271,59900.0
2009-05-18 12:30:00,16.0,16.03,15.99,16.02,37400.0,10.0271,10.0459,10.0209,10.0397,37400.0
2009-05-18 12:40:00,16.03,16.04,16.02,16.02,61300.0,10.0459,10.0522,10.0397,10.0397,61300.0
2009-05-18 12:50:00,16.03,16.03,16.02,16.03,36800.0,10.0459,10.0459,10.0397,10.0459,36800.0
2009-05-18 13:00:00,16.02,16.04,16.01,16.02,113900.0,10.0397,10.0522,10.0334,10.0397,113900.0
2009-05-18 13:10:00,16.02,16.04,16.0,16.01,79000.0,10.0397,10.0522,10.0271,10.0334,79000.0
2009-05-18 13:20:00,16.01,16.11,15.97,16.11,279600.0,10.0334,10.0961,10.0083,10.0961,279600.0
2009-05-18 13:30:00,16.11,16.13,16.04,16.05,138800.0,10.0961,10.1086,10.0522,10.0585,138800.0
2009-05-18 13:40:00,16.05,16.06,16.03,16.04,33500.0,10.0585,10.0647,10.0459,10.0522,33500.0
2009-05-18 13:50:00,16.03,16.07,16.03,16.06,55600.0,10.0459,10.071,10.0459,10.0647,55600.0
2009-05-18 14:00:00,16.05,16.06,16.05,16.06,29200.0,10.0585,10.0647,10.0585,10.0647,29200.0
2009-05-18 14:10:00,16.05,16.09,16.04,16.08,87300.0,10.0585,10.0835,10.0522,10.0773,87300.0
2009-05-18 14:20:00,16.08,16.12,16.08,16.1,67500.0,10.0773,10.1023,10.0773,10.0898,67500.0
2009-05-18 14:30:00,16.11,16.13,16.1,16.13,76300.0,10.0961,10.1086,10.0898,10.1086,76300.0
2009-05-18 14:40:00,16.13,16.15,16.12,16.14,101800.0,10.1086,10.1211,10.1023,10.1149,101800.0
2009-05-18 14:50:00,16.13,16.2,16.13,16.19,108300.0,10.1086,10.1525,10.1086,10.1462,108300.0
2009-05-18 15:00:00,16.19,16.19,16.17,16.19,119300.0,10.1462,10.1462,10.1337,10.1462,119300.0
2009-05-18 15:10:00,16.19,16.24,16.18,16.21,170300.0,10.1462,10.1776,10.14,10.1588,170300.0
2009-05-18 15:20:00,16.21,16.26,16.21,16.25,127900.0,10.1588,10.1901,10.1588,10.1838,127900.0
2009-05-18 15:30:00,16.25,16.37,16.23,16.36,393400.0,10.1838,10.259,10.1713,10.2528,393400.0
2009-05-18 15:40:00,16.36,16.48,16.32,16.47,627300.0,10.2528,10.328,10.2277,10.3217,627300.0
2009-05-18 15:50:00,16.47,16.6,16.45,16.51,1784700.0,10.3217,10.4032,10.3092,10.3468,1784700.0
2009-05-19 09:30:00,16.3,16.39,16.17,16.3,302900.0,10.2152,10.2716,10.1337,10.2152,302900.0
2009-05-19 09:40:00,16.3,16.4,16.28,16.38,176000.0,10.2152,10.2778,10.2026,10.2653,176000.0
2009-05-19 09:50:00,16.38,16.55,16.34,16.52,267500.0,10.2653,10.3718,10.2402,10.353,267500.0
2009-05-19 10:00:00,16.52,16.6,16.5,16.57,190200.0,10.353,10.4032,10.3405,10.3844,190200.0
2009-05-19 10:10:00,16.57,16.59,16.54,16.55,113800.0,10.3844,10.3969,10.3656,10.3718,113800.0
2009-05-19 10:20:00,16.55,16.7,16.51,16.7,223800.0,10.3718,10.4658,10.3468,10.4658,223800.0
2009-05-19 10:30:00,16.7,16.89,16.7,16.89,262200.0,10.4658,10.5849,10.4658,10.5849,262200.0
2009-05-19 10:40:00,16.89,16.91,16.8,16.86,241000.0,10.5849,10.5974,10.5285,10.5661,241000.0
2009-05-19 10:50:00,16.86,16.87,16.8,16.82,211400.0,10.5661,10.5724,10.5285,10.541,211400.0
2009-05-19 11:00:00,16.82,16.9,16.79,16.9,313700.0,10.541,10.5912,10.5222,10.5912,313700.0
2009-05-19 11:10:00,16.89,16.9,16.77,16.77,166400.0,10.5849,10.5912,10.5097,10.5097,166400.0
2009-05-19 11:20:00,16.77,16.81,16.75,16.8,132500.0,10.5097,10.5348,10.4972,10.5285,132500.0
2009-05-19 11:30:00,16.8,16.88,16.79,16.87,187200.0,10.5285,10.5786,10.5222,10.5724,187200.0
2009-05-19 11:40:00,16.88,16.88,16.85,16.87,89700.0,10.5786,10.5786,10.5598,10.5724,89700.0
2009-05-19 11:50:00,16.87,16.87,16.78,16.79,105600.0,10.5724,10.5724,10.516,10.5222,105600.0
2009-05-19 12:00:00,16.78,16.79,16.72,16.76,109000.0,10.516,10.5222,10.4784,10.5034,109000.0
2009-05-19 12:10:00,16.76,16.83,16.76,16.82,100400.0,10.5034,10.5473,10.5034,10.541,100400.0
2009-05-19 12:20:00,16.83,16.91,16.81,16.91,222600.0,10.5473,10.5974,10.5348,10.5974,222600.0
2009-05-19 12:30:00,16.91,16.91,16.8,16.84,132200.0,10.5974,10.5974,10.5285,10.5536,132200.0
2009-05-19 12:40:00,16.83,16.85,16.81,16.82,58500.0,10.5473,10.5598,10.5348,10.541,58500.0
2009-05-19 12:50:00,16.82,16.82,16.68,16.68,105000.0,10.541,10.541,10.4533,10.4533,105000.0
2009-05-19 13:00:00,16.69,16.74,16.67,16.74,91000.0,10.4596,10.4909,10.447,10.4909,91000.0
2009-05-19 13:10:00,16.74,16.76,16.69,16.76,172900.0,10.4909,10.5034,10.4596,10.5034,172900.0
2009-05-19 13:20:00,16.76,16.79,16.74,16.74,74600.0,10.5034,10.5222,10.4909,10.4909,74600.0
2009-05-19 13:30:00,16.75,16.77,16.67,16.74,97500.0,10.4972,10.5097,10.447,10.4909,97500.0
2009-05-19 13:40:00,16.75,16.77,16.68,16.7,98900.0,10.4972,10.5097,10.4533,10.4658,98900.0
2009-05-19 13:50:00,16.7,16.71,16.63,16.66,67500.0,10.4658,10.4721,10.422,10.4408,67500.0
2009-05-19 14:00:00,16.66,16.7,16.6,16.7,142100.0,10.4408,10.4658,10.4032,10.4658,142100.0
2009-05-19 14:10:00,16.7,16.74,16.66,16.74,73900.0,10.4658,10.4909,10.4408,10.4909,73900.0
2009-05-19 14:20:00,16.75,16.78,16.73,16.77,86000.0,10.4972,10.516,10.4846,10.5097,86000.0
2009-05-19 14:30:00,16.77,16.81,16.75,16.77,91600.0,10.5097,10.5348,10.4972,10.5097,91600.0
2009-05-19 14:40:00,16.76,16.82,16.75,16.79,87600.0,10.5034,10.541,10.4972,10.5222,87600.0
2009-05-19 14:50:00,16.79,16.81,16.75,16.77,69200.0,10.5222,10.5348,10.4972,10.5097,69200.0
2009-05-19 15:00:00,16.77,16.82,16.76,16.79,110700.0,10.5097,10.541,10.5034,10.5222,110700.0
2009-05-19 15:10:00,16.79,16.8,16.75,16.8,99600.0,10.5222,10.5285,10.4972,10.5285,99600.0
2009-05-19 15:20:00,16.8,16.84,16.78,16.84,133100.0,10.5285,10.5536,10.516,10.5536,133100.0
2009-05-19 15:30:00,16.83,16.84,16.73,16.79,243400.0,10.5473,10.5536,10.4846,10.5222,243400.0
2009-05-19 15:40:00,16.78,16.8,16.71,16.74,314400.0,10.516,10.5285,10.4721,10.4909,314400.0
2009-05-19 15:50:00,16.72,16.76,16.56,16.6,846800.0,10.4784,10.5034,10.3781,10.4032,846800.0
2009-05-20 09:30:00,16.82,17.0,16.74,16.81,148200.0,10.541,10.6538,10.4909,10.5348,148200.0
2009-05-20 09:40:00,16.8,16.87,16.77,16.87,115300.0,10.5285,10.5724,10.5097,10.5724,115300.0
2009-05-20 09:50:00,16.87,16.88,16.8,16.86,94200.0,10.5724,10.5786,10.5285,10.5661,94200.0
2009-05-20 10:00:00,16.86,16.9,16.81,16.81,99400.0,10.5661,10.5912,10.5348,10.5348,99400.0
2009-05-20 10:10:00,16.82,16.82,16.74,16.74,135100.0,10.541,10.541,10.4909,10.4909,135100.0
2009-05-20 10:20:00,16.74,16.83,16.73,16.76,75600.0,10.4909,10.5473,10.4846,10.5034,75600.0
2009-05-20 10:30:00,16.76,16.77,16.73,16.75,49600.0,10.5034,10.5097,10.4846,10.4972,49600.0
2009-05-20 10:40:00,16.75,16.77,16.67,16.68,75900.0,10.4972,10.5097,10.447,10.4533,75900.0
2009-05-20 10:50:00,16.69,16.7,16.6,16.63,93300.0,10.4596,10.4658,10.4032,10.422,93300.0
2009-05-20 11:00:00,16.62,16.67,16.61,16.62,89100.0,10.4157,10.447,10.4094,10.4157,89100.0
2009-05-20 11:10:00,16.61,16.62,16.53,16.56,124600.0,10.4094,10.4157,10.3593,10.3781,124600.0
2009-05-20 11:20:00,16.55,16.56,16.49,16.54,98600.0,10.3718,10.3781,10.3342,10.3656,98600.0
2009-05-20 11:30:00,16.54,16.67,16.53,16.67,67000.0,10.3656,10.447,10.3593,10.447,67000.0
2009-05-20 11:40:00,16.67,16.69,16.65,16.67,67500.0,10.447,10.4596,10.4345,10.447,67500.0
2009-05-20 11:50:00,16.68,16.69,16.48,16.51,152700.0,10.4533,10.4596,10.328,10.3468,152700.0
2009-05-20 12:00:00,16.5,16.56,16.48,16.51,84400.0,10.3405,10.3781,10.328,10.3468,84400.0
2009-05-20 12:10:00,16.51,16.56,16.49,16.52,85200.0,10.3468,10.3781,10.3342,10.353,85200.0
2009-05-20 12:20:00,16.54,16.54,16.5,16.51,38300.0,10.3656,10.3656,10.3405,10.3468,38300.0
2009-05-20 12:30:00,16.51,16.51,16.42,16.44,70800.0,10.3468,10.3468,10.2904,10.3029,70800.0
2009-05-20 12:40:00,16.43,16.48,16.41,16.45,58200.0,10.2966,10.328,10.2841,10.3092,58200.0
2009-05-20 12:50:00,16.45,16.45,16.38,16.38,62300.0,10.3092,10.3092,10.2653,10.2653,62300.0
2009-05-20 13:00:00,16.38,16.44,16.36,16.43,66700.0,10.2653,10.3029,10.2528,10.2966,66700.0
2009-05-20 13:10:00,16.43,16.48,16.4,16.4,88600.0,10.2966,10.328,10.2778,10.2778,88600.0
2009-05-20 13:20:00,16.41,16.49,16.37,16.48,80700.0,10.2841,10.3342,10.259,10.328,80700.0
2009-05-20 13:30:00,16.48,16.5,16.43,16.5,52200.0,10.328,10.3405,10.2966,10.3405,52200.0
2009-05-20 13:40:00,16.5,16.58,16.49,16.57,109200.0,10.3405,10.3906,10.3342,10.3844,109200.0
2009-05-20 13:50:00,16.56,16.57,16.53,16.54,34000.0,10.3781,10.3844,10.3593,10.3656,34000.0
2009-05-20 14:00:00,16.54,16.54,16.4,16.43,149300.0,10.3656,10.3656,10.2778,10.2966,149300.0
2009-05-20 14:10:00,16.43,16.49,16.38,16.49,103000.0,10.2966,10.3342,10.2653,10.3342,103000.0
2009-05-20 14:20:00,16.49,16.51,16.44,16.45,71100.0,10.3342,10.3468,10.3029,10.3092,71100.0
2009-05-20 14:30:00,16.45,16.46,16.37,16.4,127600.0,10.3092,10.3154,10.259,10.2778,127600.0
2009-05-20 14:40:00,16.41,16.46,16.4,16.43,120100.0,10.2841,10.3154,10.2778,10.2966,120100.0
2009-05-20 14:50:00,16.43,16.48,16.39,16.41,165300.0,10.2966,10.328,10.2716,10.2841,165300.0
2009-05-20 15:00:00,16.4,16.42,16.33,16.34,85600.0,10.2778,10.2904,10.234,10.2402,85600.0
2009-05-20 15:10:00,16.34,16.35,16.26,16.29,147300.0,10.2402,10.2465,10.1901,10.2089,147300.0
2009-05-20 15:20:00,16.29,16.29,16.19,16.23,238000.0,10.2089,10.2089,10.1462,10.1713,238000.0
2009-05-20 15:30:00,16.23,16.31,16.16,16.28,254100.0,10.1713,10.2214,10.1274,10.2026,254100.0
2009-05-20 15:40:00,16.28,16.28,16.13,16.17,363900.0,10.2026,10.2026,10.1086,10.1337,363900.0
2009-05-20 15:50:00,16.17,16.27,16.12,16.21,747600.0,10.1337,10.1964,10.1023,10.1588,747600.0
2009-05-21 09:30:00,16.01,16.18,15.89,16.09,166200.0,10.0334,10.14,9.9582,10.0835,166200.0
2009-05-21 09:40:00,16.09,16.15,15.99,16.11,81500.0,10.0835,10.1211,10.0209,10.0961,81500.0
2009-05-21 09:50:00,16.12,16.18,16.07,16.08,151600.0,10.1023,10.14,10.071,10.0773,151600.0
2009-05-21 10:00:00,16.08,16.17,16.03,16.14,179200.0,10.0773,10.1337,10.0459,10.1149,179200.0
2009-05-21 10:10:00,16.14,16.16,16.02,16.04,123300.0,10.1149,10.1274,10.0397,10.0522,123300.0
2009-05-21 10:20:00,16.04,16.05,15.96,15.99,185000.0,10.0522,10.0585,10.0021,10.0209,185000.0
2009-05-21 10:30:00,15.99,16.01,15.97,15.99,67400.0,10.0209,10.0334,10.0083,10.0209,67400.0
2009-05-21 10:40:00,15.99,16.02,15.98,15.99,48500.0,10.0209,10.0397,10.0146,10.0209,48500.0
2009-05-21 10:50:00,16.0,16.0,15.91,15.91,103400.0,10.0271,10.0271,9.9707,9.9707,103400.0
2009-05-21 11:00:00,15.92,16.01,15.92,15.98,105000.0,9.977,10.0334,9.977,10.0146,105000.0
2009-05-21 11:10:00,15.98,16.02,15.98,16.01,88300.0,10.0146,10.0397,10.0146,10.0334,88300.0
2009-05-21 11:20:00,16.0,16.02,15.99,16.0,44500.0,10.0271,10.0397,10.0209,10.0271,44500.0
2009-05-21 11:30:00,16.01,16.1,16.0,16.1,69800.0,10.0334,10.0898,10.0271,10.0898,69800.0
2009-05-21 11:40:00,16.1,16.13,16.09,16.11,59700.0,10.0898,10.1086,10.0835,10.0961,59700.0
2009-05-21 11:50:00,16.11,16.19,16.11,16.18,83700.0,10.0961,10.1462,10.0961,10.14,83700.0
2009-05-21 12:00:00,16.18,16.22,16.13,16.15,61700.0,10.14,10.165,10.1086,10.1211,61700.0
2009-05-21 12:10:00,16.14,16.16,16.06,16.08,73000.0,10.1149,10.1274,10.0647,10.0773,73000.0
2009-05-21 12:20:00,16.07,16.08,16.04,16.04,42000.0,10.071,10.0773,10.0522,10.0522,42000.0
2009-05-21 12:30:00,16.04,16.1,16.04,16.04,57700.0,10.0522,10.0898,10.0522,10.0522,57700.0
2009-05-21 12:40:00,16.04,16.05,15.99,16.04,94900.0,10.0522,10.0585,10.0209,10.0522,94900.0
2009-05-21 12:50:00,16.05,16.07,16.01,16.07,62300.0,10.0585,10.071,10.0334,10.071,62300.0
2009-05-21 13:00:00,16.06,16.1,16.03,16.04,76500.0,10.0647,10.0898,10.0459,10.0522,76500.0
2009-05-21 13:10:00,16.04,16.05,16.0,16.0,46800.0,10.0522,10.0585,10.0271,10.0271,46800.0
2009-05-21 13:20:00,16.0,16.01,15.93,15.95,69100.0,10.0271,10.0334,9.9833,9.9958,69100.0
2009-05-21 13:30:00,15.96,15.98,15.91,15.94,66300.0,10.0021,10.0146,9.9707,9.9895,66300.0
2009-05-21 13:40:00,15.94,15.99,15.91,15.97,53400.0,9.9895,10.0209,9.9707,10.0083,53400.0
2009-05-21 13:50:00,15.98,15.98,15.93,15.94,61800.0,10.0146,10.0146,9.9833,9.9895,61800.0
2009-05-21 14:00:00,15.94,15.97,15.86,15.88,143600.0,9.9895,10.0083,9.9394,9.9519,143600.0
2009-05-21 14:10:00,15.89,15.9,15.8,15.84,212000.0,9.9582,9.9645,9.9018,9.9269,212000.0
2009-05-21 14:20:00,15.83,15.85,15.78,15.82,88000.0,9.9206,9.9331,9.8893,9.9143,88000.0
2009-05-21 14:30:00,15.82,15.87,15.77,15.79,117400.0,9.9143,9.9457,9.883,9.8955,117400.0
2009-05-21 14:40:00,15.8,15.81,15.74,15.75,190600.0,9.9018,9.9081,9.8642,9.8705,190600.0
2009-05-21 14:50:00,15.75,15.77,15.71,15.77,215600.0,9.8705,9.883,9.8454,9.883,215600.0
2009-05-21 15:00:00,15.77,15.79,15.72,15.73,225000.0,9.883,9.8955,9.8517,9.8579,225000.0
2009-05-21 15:10:00,15.73,15.77,15.71,15.76,163600.0,9.8579,9.883,9.8454,9.8767,163600.0
2009-05-21 15:20:00,15.76,15.77,15.71,15.75,142000.0,9.8767,9.883,9.8454,9.8705,142000.0
2009-05-21 15:30:00,15.75,15.84,15.75,15.78,211100.0,9.8705,9.9269,9.8705,9.8893,211100.0
2009-05-21 15:40:00,15.79,15.87,15.73,15.8,314600.0,9.8955,9.9457,9.8579,9.9018,314600.0
2009-05-21 15:50:00,15.8,15.94,15.78,15.93,752800.0,9.9018,9.9895,9.8893,9.9833,752800.0
2009-05-22 09:30:00,16.06,16.1,15.78,15.91,108300.0,10.0647,10.0898,9.8893,9.9707,108300.0
2009-05-22 09:40:00,15.92,16.0,15.88,15.99,76400.0,9.977,10.0271,9.9519,10.0209,76400.0
2009-05-22 09:50:00,15.99,16.14,15.98,16.12,110500.0,10.0209,10.1149,10.0146,10.1023,110500.0
2009-05-22 10:00:00,16.12,16.18,16.09,16.17,81000.0,10.1023,10.14,10.0835,10.1337,81000.0
2009-05-22 10:10:00,16.18,16.22,16.13,16.22,83600.0,10.14,10.165,10.1086,10.165,83600.0
2009-05-22 10:20:00,16.22,16.22,16.09,16.1,162300.0,10.165,10.165,10.0835,10.0898,162300.0
2009-05-22 10:30:00,16.1,16.17,16.09,16.14,37800.0,10.0898,10.1337,10.0835,10.1149,37800.0
2009-05-22 10:40:00,16.13,16.25,16.12,16.24,60400.0,10.1086,10.1838,10.1023,10.1776,60400.0
2009-05-22 10:50:00,16.24,16.28,16.24,16.25,28800.0,10.1776,10.2026,10.1776,10.1838,28800.0
2009-05-22 11:00:00,16.24,16.25,16.15,16.17,64000.0,10.1776,10.1838,10.1211,10.1337,64000.0
2009-05-22 11:10:00,16.17,16.18,16.14,16.17,68700.0,10.1337,10.14,10.1149,10.1337,68700.0
2009-05-22 11:20:00,16.17,16.17,16.1,16.11,26000.0,10.1337,10.1337,10.0898,10.0961,26000.0
2009-05-22 11:30:00,16.11,16.13,16.08,16.08,31900.0,10.0961,10.1086,10.0773,10.0773,31900.0
2009-05-22 11:40:00,16.09,16.16,16.08,16.16,38900.0,10.0835,10.1274,10.0773,10.1274,38900.0
2009-05-22 11:50:00,16.15,16.2,16.13,16.2,50200.0,10.1211,10.1525,10.1086,10.1525,50200.0
2009-05-22 12:00:00,16.2,16.23,16.19,16.22,35300.0,10.1525,10.1713,10.1462,10.165,35300.0
2009-05-22 12:10:00,16.23,16.26,16.21,16.25,37100.0,10.1713,10.1901,10.1588,10.1838,37100.0
2009-05-22 12:20:00,16.25,16.25,16.21,16.21,20300.0,10.1838,10.1838,10.1588,10.1588,20300.0
2009-05-22 12:30:00,16.22,16.22,16.15,16.18,47500.0,10.165,10.165,10.1211,10.14,47500.0
2009-05-22 12:40:00,16.18,16.19,16.17,16.18,18500.0,10.14,10.1462,10.1337,10.14,18500.0
2009-05-22 12:50:00,16.19,16.24,16.19,16.24,24300.0,10.1462,10.1776,10.1462,10.1776,24300.0
2009-05-22 13:00:00,16.24,16.26,16.21,16.23,30600.0,10.1776,10.1901,10.1588,10.1713,30600.0
2009-05-22 13:10:00,16.23,16.23,16.19,16.2,20200.0,10.1713,10.1713,10.1462,10.1525,20200.0
2009-05-22 13:20:00,16.21,16.22,16.19,16.19,36700.0,10.1588,10.165,10.1462,10.1462,36700.0
2009-05-22 13:30:00,16.18,16.19,16.11,16.16,42700.0,10.14,10.1462,10.0961,10.1274,42700.0
2009-05-22 13:40:00,16.16,16.2,16.14,16.19,27000.0,10.1274,10.1525,10.1149,10.1462,27000.0
2009-05-22 13:50:00,16.19,16.22,16.17,16.22,22300.0,10.1462,10.165,10.1337,10.165,22300.0
2009-05-22 14:00:00,16.22,16.24,16.2,16.21,26400.0,10.165,10.1776,10.1525,10.1588,26400.0
2009-05-22 14:10:00,16.21,16.21,16.18,16.21,27700.0,10.1588,10.1588,10.14,10.1588,27700.0
2009-05-22 14:20:00,16.2,16.22,16.19,16.2,29400.0,10.1525,10.165,10.1462,10.1525,29400.0
2009-05-22 14:30:00,16.2,16.21,16.18,16.21,23700.0,10.1525,10.1588,10.14,10.1588,23700.0
2009-05-22 14:40:00,16.2,16.23,16.19,16.19,32500.0,10.1525,10.1713,10.1462,10.1462,32500.0
2009-05-22 14:50:00,16.19,16.23,16.18,16.21,40300.0,10.1462,10.1713,10.14,10.1588,40300.0
2009-05-22 15:00:00,16.21,16.21,16.16,16.18,28300.0,10.1588,10.1588,10.1274,10.14,28300.0
2009-05-22 15:10:00,16.17,16.25,16.13,16.14,81100.0,10.1337,10.1838,10.1086,10.1149,81100.0
2009-05-22 15:20:00,16.14,16.17,16.11,16.15,99100.0,10.1149,10.1337,10.0961,10.1211,99100.0
2009-05-22 15:30:00,16.14,16.22,16.14,16.17,78800.0,10.1149,10.165,10.1149,10.1337,78800.0
2009-05-22 15:40:00,16.17,16.2,16.07,16.09,192300.0,10.1337,10.1525,10.071,10.0835,192300.0
2009-05-22 15:50:00,16.09,16.1,15.95,15.98,578900.0,10.0835,10.0898,9.9958,10.0146,578900.0
2009-05-26 09:30:00,15.85,16.09,15.85,15.96,232400.0,9.9331,10.0835,9.9331,10.0021,232400.0
2009-05-26 09:40:00,15.96,16.14,15.95,16.12,121300.0,10.0021,10.1149,9.9958,10.1023,121300.0
2009-05-26 09:50:00,16.12,16.18,16.09,16.17,96800.0,10.1023,10.14,10.0835,10.1337,96800.0
2009-05-26 10:00:00,16.19,16.32,16.15,16.18,327500.0,10.1462,10.2277,10.1211,10.14,327500.0
2009-05-26 10:10:00,16.18,16.35,16.16,16.31,153200.0,10.14,10.2465,10.1274,10.2214,153200.0
2009-05-26 10:20:00,16.31,16.32,16.25,16.28,119200.0,10.2214,10.2277,10.1838,10.2026,119200.0
2009-05-26 10:30:00,16.28,16.34,16.28,16.29,136600.0,10.2026,10.2402,10.2026,10.2089,136600.0
2009-05-26 10:40:00,16.3,16.37,16.3,16.33,84900.0,10.2152,10.259,10.2152,10.234,84900.0
2009-05-26 10:50:00,16.32,16.34,16.3,16.33,56700.0,10.2277,10.2402,10.2152,10.234,56700.0
2009-05-26 11:00:00,16.34,16.37,16.26,16.27,106800.0,10.2402,10.259,10.1901,10.1964,106800.0
2009-05-26 11:10:00,16.27,16.35,16.26,16.34,63300.0,10.1964,10.2465,10.1901,10.2402,63300.0
2009-05-26 11:20:00,16.35,16.38,16.34,16.36,71000.0,10.2465,10.2653,10.2402,10.2528,71000.0
2009-05-26 11:30:00,16.37,16.38,16.34,16.35,56000.0,10.259,10.2653,10.2402,10.2465,56000.0
2009-05-26 11:40:00,16.36,16.4,16.35,16.36,108700.0,10.2528,10.2778,10.2465,10.2528,108700.0
2009-05-26 11:50:00,16.35,16.38,16.35,16.37,37600.0,10.2465,10.2653,10.2465,10.259,37600.0
2009-05-26 12:00:00,16.37,16.39,16.34,16.34,74400.0,10.259,10.2716,10.2402,10.2402,74400.0
2009-05-26 12:10:00,16.34,16.36,16.33,16.35,60700.0,10.2402,10.2528,10.234,10.2465,60700.0
2009-05-26 12:20:00,16.35,16.42,16.35,16.42,72600.0,10.2465,10.2904,10.2465,10.2904,72600.0
2009-05-26 12:30:00,16.42,16.43,16.39,16.39,89200.0,10.2904,10.2966,10.2716,10.2716,89200.0
2009-05-26 12:40:00,16.39,16.44,16.37,16.44,93700.0,10.2716,10.3029,10.259,10.3029,93700.0
2009-05-26 12:50:00,16.45,16.47,16.41,16.44,89400.0,10.3092,10.3217,10.2841,10.3029,89400.0
2009-05-26 13:00:00,16.44,16.5,16.42,16.46,147600.0,10.3029,10.3405,10.2904,10.3154,147600.0
2009-05-26 13:10:00,16.46,16.48,16.43,16.46,82100.0,10.3154,10.328,10.2966,10.3154,82100.0
2009-05-26 13:20:00,16.46,16.46,16.39,16.43,84800.0,10.3154,10.3154,10.2716,10.2966,84800.0
2009-05-26 13:30:00,16.43,16.44,16.39,16.43,63600.0,10.2966,10.3029,10.2716,10.2966,63600.0
2009-05-26 13:40:00,16.44,16.48,16.42,16.46,90300.0,10.3029,10.328,10.2904,10.3154,90300.0
2009-05-26 13:50:00,16.45,16.47,16.44,16.46,47500.0,10.3092,10.3217,10.3029,10.3154,47500.0
2009-05-26 14:00:00,16.46,16.5,16.45,16.47,88100.0,10.3154,10.3405,10.3092,10.3217,88100.0
2009-05-26 14:10:00,16.47,16.48,16.44,16.46,79100.0,10.3217,10.328,10.3029,10.3154,79100.0
2009-05-26 14:20:00,16.46,16.48,16.41,16.46,125600.0,10.3154,10.328,10.2841,10.3154,125600.0
2009-05-26 14:30:00,16.46,16.49,16.45,16.49,61200.0,10.3154,10.3342,10.3092,10.3342,61200.0
2009-05-26 14:40:00,16.48,16.5,16.44,16.45,83400.0,10.328,10.3405,10.3029,10.3092,83400.0
2009-05-26 14:50:00,16.44,16.44,16.32,16.33,145700.0,10.3029,10.3029,10.2277,10.234,145700.0
2009-05-26 15:00:00,16.32,16.38,16.32,16.35,121500.0,10.2277,10.2653,10.2277,10.2465,121500.0
2009-05-26 15:10:00,16.36,16.39,16.3,16.36,182400.0,10.2528,10.2716,10.2152,10.2528,182400.0
2009-05-26 15:20:00,16.36,16.38,16.33,16.37,131900.0,10.2528,10.2653,10.234,10.259,131900.0
2009-05-26 15:30:00,16.37,16.45,16.35,16.45,168100.0,10.259,10.3092,10.2465,10.3092,168100.0
2009-05-26 15:40:00,16.44,16.48,16.39,16.43,387200.0,10.3029,10.328,10.2716,10.2966,387200.0
2009-05-26 15:50:00,16.44,16.56,16.42,16.53,847500.0,10.3029,10.3781,10.2904,10.3593,847500.0
2009-05-27 09:30:00,16.51,16.56,16.3,16.32,123000.0,10.3468,10.3781,10.2152,10.2277,123000.0
2009-05-27 09:40:00,16.32,16.32,16.23,16.26,92200.0,10.2277,10.2277,10.1713,10.1901,92200.0
2009-05-27 09:50:00,16.25,16.25,16.16,16.19,113800.0,10.1838,10.1838,10.1274,10.1462,113800.0
2009-05-27 10:00:00,16.2,16.31,16.13,16.19,200200.0,10.1525,10.2214,10.1086,10.1462,200200.0
2009-05-27 10:10:00,16.18,16.31,16.17,16.29,137200.0,10.14,10.2214,10.1337,10.2089,137200.0
2009-05-27 10:20:00,16.29,16.34,16.26,16.29,128700.0,10.2089,10.2402,10.1901,10.2089,128700.0
2009-05-27 10:30:00,16.3,16.36,16.26,16.32,125900.0,10.2152,10.2528,10.1901,10.2277,125900.0
2009-05-27 10:40:00,16.33,16.34,16.24,16.28,101900.0,10.234,10.2402,10.1776,10.2026,101900.0
2009-05-27 10:50:00,16.28,16.31,16.25,16.3,55500.0,10.2026,10.2214,10.1838,10.2152,55500.0
2009-05-27 11:00:00,16.29,16.29,16.19,16.2,79300.0,10.2089,10.2089,10.1462,10.1525,79300.0
2009-05-27 11:10:00,16.2,16.26,16.18,16.2,93100.0,10.1525,10.1901,10.14,10.1525,93100.0
2009-05-27 11:20:00,16.19,16.22,16.17,16.17,119600.0,10.1462,10.165,10.1337,10.1337,119600.0
2009-05-27 11:30:00,16.17,16.21,16.16,16.19,98800.0,10.1337,10.1588,10.1274,10.1462,98800.0
2009-05-27 11:40:00,16.19,16.2,16.17,16.19,32000.0,10.1462,10.1525,10.1337,10.1462,32000.0
2009-05-27 11:50:00,16.19,16.2,16.16,16.18,58300.0,10.1462,10.1525,10.1274,10.14,58300.0
2009-05-27 12:00:00,16.19,16.2,16.16,16.19,73600.0,10.1462,10.1525,10.1274,10.1462,73600.0
2009-05-27 12:10:00,16.19,16.22,16.17,16.22,49600.0,10.1462,10.165,10.1337,10.165,49600.0
2009-05-27 12:20:00,16.22,16.22,16.18,16.2,58100.0,10.165,10.165,10.14,10.1525,58100.0
2009-05-27 12:30:00,16.21,16.21,16.14,16.15,44100.0,10.1588,10.1588,10.1149,10.1211,44100.0
2009-05-27 12:40:00,16.15,16.16,16.1,16.1,57100.0,10.1211,10.1274,10.0898,10.0898,57100.0
2009-05-27 12:50:00,16.1,16.11,16.03,16.06,77100.0,10.0898,10.0961,10.0459,10.0647,77100.0
2009-05-27 13:00:00,16.06,16.11,16.05,16.08,55200.0,10.0647,10.0961,10.0585,10.0773,55200.0
2009-05-27 13:10:00,16.09,16.11,16.08,16.09,36700.0,10.0835,10.0961,10.0773,10.0835,36700.0
2009-05-27 13:20:00,16.09,16.09,16.05,16.07,47400.0,10.0835,10.0835,10.0585,10.071,47400.0
2009-05-27 13:30:00,16.06,16.07,15.99,16.01,96900.0,10.0647,10.071,10.0209,10.0334,96900.0
2009-05-27 13:40:00,16.01,16.03,15.95,15.96,75700.0,10.0334,10.0459,9.9958,10.0021,75700.0
2009-05-27 13:50:00,15.96,15.96,15.88,15.93,148900.0,10.0021,10.0021,9.9519,9.9833,148900.0
2009-05-27 14:00:00,15.93,15.94,15.83,15.86,109400.0,9.9833,9.9895,9.9206,9.9394,109400.0
2009-05-27 14:10:00,15.87,15.91,15.82,15.84,108500.0,9.9457,9.9707,9.9143,9.9269,108500.0
2009-05-27 14:20:00,15.83,15.84,15.75,15.8,185300.0,9.9206,9.9269,9.8705,9.9018,185300.0
2009-05-27 14:30:00,15.81,15.86,15.76,15.86,144600.0,9.9081,9.9394,9.8767,9.9394,144600.0
2009-05-27 14:40:00,15.87,15.9,15.83,15.88,119600.0,9.9457,9.9645,9.9206,9.9519,119600.0
2009-05-27 14:50:00,15.89,15.9,15.78,15.8,166000.0,9.9582,9.9645,9.8893,9.9018,166000.0
2009-05-27 15:00:00,15.81,15.85,15.79,15.81,220900.0,9.9081,9.9331,9.8955,9.9081,220900.0
2009-05-27 15:10:00,15.8,15.81,15.7,15.71,268100.0,9.9018,9.9081,9.8391,9.8454,268100.0
2009-05-27 15:20:00,15.7,15.71,15.6,15.62,256300.0,9.8391,9.8454,9.7765,9.789,256300.0
2009-05-27 15:30:00,15.63,15.73,15.6,15.63,315700.0,9.7953,9.8579,9.7765,9.7953,315700.0
2009-05-27 15:40:00,15.63,15.79,15.62,15.78,449600.0,9.7953,9.8955,9.789,9.8893,449600.0
2009-05-27 15:50:00,15.78,15.78,15.52,15.58,1711100.0,9.8893,9.8893,9.7263,9.7639,1711100.0
2009-05-28 09:30:00,15.69,15.91,15.66,15.87,142400.0,9.8329,9.9707,9.8141,9.9457,142400.0
2009-05-28 09:40:00,15.87,15.9,15.78,15.79,122300.0,9.9457,9.9645,9.8893,9.8955,122300.0
2009-05-28 09:50:00,15.78,15.82,15.67,15.78,141900.0,9.8893,9.9143,9.8203,9.8893,141900.0
2009-05-28 10:00:00,15.77,15.77,15.63,15.69,225000.0,9.883,9.883,9.7953,9.8329,225000.0
2009-05-28 10:10:00,15.69,15.7,15.59,15.66,118200.0,9.8329,9.8391,9.7702,9.8141,118200.0
2009-05-28 10:20:00,15.65,15.65,15.55,15.56,113800.0,9.8078,9.8078,9.7451,9.7514,113800.0
2009-05-28 10:30:00,15.56,15.65,15.53,15.62,121300.0,9.7514,9.8078,9.7326,9.789,121300.0
2009-05-28 10:40:00,15.62,15.68,15.59,15.65,84900.0,9.789,9.8266,9.7702,9.8078,84900.0
2009-05-28 10:50:00,15.65,15.68,15.54,15.55,202700.0,9.8078,9.8266,9.7389,9.7451,202700.0
2009-05-28 11:00:00,15.56,15.58,15.5,15.56,324600.0,9.7514,9.7639,9.7138,9.7514,324600.0
2009-05-28 11:10:00,15.56,15.62,15.54,15.57,99700.0,9.7514,9.789,9.7389,9.7577,99700.0
2009-05-28 11:20:00,15.58,15.68,15.57,15.65,91600.0,9.7639,9.8266,9.7577,9.8078,91600.0
2009-05-28 11:30:00,15.64,15.65,15.6,15.6,45200.0,9.8015,9.8078,9.7765,9.7765,45200.0
2009-05-28 11:40:00,15.6,15.67,15.58,15.66,76900.0,9.7765,9.8203,9.7639,9.8141,76900.0
2009-05-28 11:50:00,15.65,15.66,15.58,15.59,96300.0,9.8078,9.8141,9.7639,9.7702,96300.0
2009-05-28 12:00:00,15.6,15.62,15.55,15.56,116600.0,9.7765,9.789,9.7451,9.7514,116600.0
2009-05-28 12:10:00,15.56,15.58,15.49,15.51,93600.0,9.7514,9.7639,9.7075,9.7201,93600.0
2009-05-28 12:20:00,15.51,15.52,15.49,15.51,85500.0,9.7201,9.7263,9.7075,9.7201,85500.0
2009-05-28 12:30:00,15.5,15.53,15.49,15.5,107400.0,9.7138,9.7326,9.7075,9.7138,107400.0
2009-05-28 12:40:00,15.5,15.51,15.44,15.49,63800.0,9.7138,9.7201,9.6762,9.7075,63800.0
2009-05-28 12:50:00,15.49,15.52,15.45,15.49,86900.0,9.7075,9.7263,9.6825,9.7075,86900.0
2009-05-28 13:00:00,15.49,15.55,15.44,15.5,132800.0,9.7075,9.7451,9.6762,9.7138,132800.0
2009-05-28 13:10:00,15.5,15.68,15.5,15.66,126400.0,9.7138,9.8266,9.7138,9.8141,126400.0
2009-05-28 13:20:00,15.66,15.69,15.58,15.58,93000.0,9.8141,9.8329,9.7639,9.7639,93000.0
2009-05-28 13:30:00,15.58,15.65,15.56,15.64,97500.0,9.7639,9.8078,9.7514,9.8015,97500.0
2009-05-28 13:40:00,15.64,15.66,15.61,15.63,100300.0,9.8015,9.8141,9.7827,9.7953,100300.0
2009-05-28 13:50:00,15.63,15.64,15.56,15.63,80100.0,9.7953,9.8015,9.7514,9.7953,80100.0
2009-05-28 14:00:00,15.63,15.68,15.63,15.65,116200.0,9.7953,9.8266,9.7953,9.8078,116200.0
2009-05-28 14:10:00,15.65,15.69,15.64,15.69,111800.0,9.8078,9.8329,9.8015,9.8329,111800.0
2009-05-28 14:20:00,15.69,15.76,15.69,15.72,101400.0,9.8329,9.8767,9.8329,9.8517,101400.0
2009-05-28 14:30:00,15.73,15.78,15.71,15.75,94200.0,9.8579,9.8893,9.8454,9.8705,94200.0
2009-05-28 14:40:00,15.76,15.77,15.74,15.77,124200.0,9.8767,9.883,9.8642,9.883,124200.0
2009-05-28 14:50:00,15.76,15.79,15.68,15.74,104100.0,9.8767,9.8955,9.8266,9.8642,104100.0
2009-05-28 15:00:00,15.74,15.8,15.73,15.75,119500.0,9.8642,9.9018,9.8579,9.8705,119500.0
2009-05-28 15:10:00,15.75,15.78,15.73,15.76,171600.0,9.8705,9.8893,9.8579,9.8767,171600.0
2009-05-28 15:20:00,15.77,15.78,15.7,15.78,133800.0,9.883,9.8893,9.8391,9.8893,133800.0
2009-05-28 15:30:00,15.77,15.8,15.73,15.77,187500.0,9.883,9.9018,9.8579,9.883,187500.0
2009-05-28 15:40:00,15.77,15.78,15.7,15.78,335700.0,9.883,9.8893,9.8391,9.8893,335700.0
2009-05-28 15:50:00,15.78,15.88,15.75,15.87,1009500.0,9.8893,9.9519,9.8705,9.9457,1009500.0
2009-05-29 09:30:00,15.94,15.94,15.63,15.77,135600.0,9.9895,9.9895,9.7953,9.883,135600.0
2009-05-29 09:40:00,15.77,15.84,15.7,15.74,166100.0,9.883,9.9269,9.8391,9.8642,166100.0
2009-05-29 09:50:00,15.74,15.81,15.72,15.76,101700.0,9.8642,9.9081,9.8517,9.8767,101700.0
2009-05-29 10:00:00,15.76,15.76,15.66,15.72,131500.0,9.8767,9.8767,9.8141,9.8517,131500.0
2009-05-29 10:10:00,15.72,15.78,15.68,15.78,120600.0,9.8517,9.8893,9.8266,9.8893,120600.0
2009-05-29 10:20:00,15.78,15.85,15.77,15.78,66200.0,9.8893,9.9331,9.883,9.8893,66200.0
2009-05-29 10:30:00,15.78,15.8,15.69,15.73,68400.0,9.8893,9.9018,9.8329,9.8579,68400.0
2009-05-29 10:40:00,15.74,15.76,15.65,15.7,68200.0,9.8642,9.8767,9.8078,9.8391,68200.0
2009-05-29 10:50:00,15.7,15.74,15.69,15.72,57900.0,9.8391,9.8642,9.8329,9.8517,57900.0
2009-05-29 11:00:00,15.72,15.72,15.66,15.67,80300.0,9.8517,9.8517,9.8141,9.8203,80300.0
2009-05-29 11:10:00,15.66,15.69,15.64,15.69,47000.0,9.8141,9.8329,9.8015,9.8329,47000.0
2009-05-29 11:20:00,15.68,15.81,15.68,15.72,81200.0,9.8266,9.9081,9.8266,9.8517,81200.0
2009-05-29 11:30:00,15.72,15.76,15.71,15.74,58000.0,9.8517,9.8767,9.8454,9.8642,58000.0
2009-05-29 11:40:00,15.74,15.8,15.73,15.8,59000.0,9.8642,9.9018,9.8579,9.9018,59000.0
2009-05-29 11:50:00,15.8,15.81,15.74,15.77,41900.0,9.9018,9.9081,9.8642,9.883,41900.0
2009-05-29 12:00:00,15.77,15.84,15.77,15.83,29700.0,9.883,9.9269,9.883,9.9206,29700.0
2009-05-29 12:10:00,15.84,15.87,15.83,15.86,21400.0,9.9269,9.9457,9.9206,9.9394,21400.0
2009-05-29 12:20:00,15.87,15.87,15.81,15.85,72700.0,9.9457,9.9457,9.9081,9.9331,72700.0
2009-05-29 12:30:00,15.85,15.86,15.77,15.78,59900.0,9.9331,9.9394,9.883,9.8893,59900.0
2009-05-29 12:40:00,15.78,15.82,15.77,15.77,72800.0,9.8893,9.9143,9.883,9.883,72800.0
2009-05-29 12:50:00,15.78,15.81,15.78,15.78,33900.0,9.8893,9.9081,9.8893,9.8893,33900.0
2009-05-29 13:00:00,15.79,15.83,15.78,15.78,50700.0,9.8955,9.9206,9.8893,9.8893,50700.0
2009-05-29 13:10:00,15.78,15.82,15.77,15.79,85900.0,9.8893,9.9143,9.883,9.8955,85900.0
2009-05-29 13:20:00,15.8,15.83,15.78,15.81,35600.0,9.9018,9.9206,9.8893,9.9081,35600.0
2009-05-29 13:30:00,15.81,15.87,15.81,15.87,38900.0,9.9081,9.9457,9.9081,9.9457,38900.0
2009-05-29 13:40:00,15.87,15.89,15.83,15.84,63200.0,9.9457,9.9582,9.9206,9.9269,63200.0
2009-05-29 13:50:00,15.84,15.84,15.78,15.8,51300.0,9.9269,9.9269,9.8893,9.9018,51300.0
2009-05-29 14:00:00,15.79,15.79,15.75,15.76,89400.0,9.8955,9.8955,9.8705,9.8767,89400.0
2009-05-29 14:10:00,15.77,15.8,15.76,15.78,41100.0,9.883,9.9018,9.8767,9.8893,41100.0
2009-05-29 14:20:00,15.78,15.79,15.71,15.71,119900.0,9.8893,9.8955,9.8454,9.8454,119900.0
2009-05-29 14:30:00,15.71,15.72,15.7,15.71,36400.0,9.8454,9.8517,9.8391,9.8454,36400.0
2009-05-29 14:40:00,15.7,15.73,15.66,15.7,112900.0,9.8391,9.8579,9.8141,9.8391,112900.0
2009-05-29 14:50:00,15.7,15.76,15.66,15.76,82500.0,9.8391,9.8767,9.8141,9.8767,82500.0
2009-05-29 15:00:00,15.76,15.83,15.76,15.81,93700.0,9.8767,9.9206,9.8767,9.9081,93700.0
2009-05-29 15:10:00,15.82,15.88,15.81,15.88,156500.0,9.9143,9.9519,9.9081,9.9519,156500.0
2009-05-29 15:20:00,15.88,15.91,15.83,15.88,124000.0,9.9519,9.9707,9.9206,9.9519,124000.0
2009-05-29 15:30:00,15.88,15.92,15.86,15.88,162800.0,9.9519,9.977,9.9394,9.9519,162800.0
2009-05-29 15:40:00,15.88,16.02,15.88,16.01,270700.0,9.9519,10.0397,9.9519,10.0334,270700.0
2009-05-29 15:50:00,16.01,16.13,15.94,16.13,1113300.0,10.0334,10.1086,9.9895,10.1086,1113300.0
2009-06-01 09:30:00,16.43,16.44,16.07,16.34,122100.0,10.2966,10.3029,10.071,10.2402,122100.0
2009-06-01 09:40:00,16.35,16.49,16.34,16.43,78000.0,10.2465,10.3342,10.2402,10.2966,78000.0
2009-06-01 09:50:00,16.43,16.5,16.37,16.46,110100.0,10.2966,10.3405,10.259,10.3154,110100.0
2009-06-01 10:00:00,16.47,16.59,16.44,16.46,184400.0,10.3217,10.3969,10.3029,10.3154,184400.0
2009-06-01 10:10:00,16.47,16.52,16.45,16.5,116300.0,10.3217,10.353,10.3092,10.3405,116300.0
2009-06-01 10:20:00,16.51,16.54,16.48,16.5,95100.0,10.3468,10.3656,10.328,10.3405,95100.0
2009-06-01 10:30:00,16.49,16.62,16.49,16.6,115300.0,10.3342,10.4157,10.3342,10.4032,115300.0
2009-06-01 10:40:00,16.6,16.6,16.55,16.55,90000.0,10.4032,10.4032,10.3718,10.3718,90000.0
2009-06-01 10:50:00,16.56,16.59,16.54,16.57,67800.0,10.3781,10.3969,10.3656,10.3844,67800.0
2009-06-01 11:00:00,16.56,16.6,16.55,16.55,88300.0,10.3781,10.4032,10.3718,10.3718,88300.0
2009-06-01 11:10:00,16.56,16.59,16.5,16.51,71900.0,10.3781,10.3969,10.3405,10.3468,71900.0
2009-06-01 11:20:00,16.51,16.53,16.5,16.52,63400.0,10.3468,10.3593,10.3405,10.353,63400.0
2009-06-01 11:30:00,16.52,16.53,16.5,16.51,38400.0,10.353,10.3593,10.3405,10.3468,38400.0
2009-06-01 11:40:00,16.52,16.53,16.5,16.52,47800.0,10.353,10.3593,10.3405,10.353,47800.0
2009-06-01 11:50:00,16.52,16.55,16.51,16.52,65300.0,10.353,10.3718,10.3468,10.353,65300.0
2009-06-01 12:00:00,16.52,16.53,16.5,16.5,31400.0,10.353,10.3593,10.3405,10.3405,31400.0
2009-06-01 12:10:00,16.5,16.56,16.5,16.55,75900.0,10.3405,10.3781,10.3405,10.3718,75900.0
2009-06-01 12:20:00,16.56,16.57,16.53,16.55,59200.0,10.3781,10.3844,10.3593,10.3718,59200.0
2009-06-01 12:30:00,16.55,16.56,16.53,16.53,42100.0,10.3718,10.3781,10.3593,10.3593,42100.0
2009-06-01 12:40:00,16.53,16.56,16.52,16.56,42500.0,10.3593,10.3781,10.353,10.3781,42500.0
2009-06-01 12:50:00,16.56,16.58,16.52,16.53,94700.0,10.3781,10.3906,10.353,10.3593,94700.0
2009-06-01 13:00:00,16.54,16.59,16.53,16.58,58200.0,10.3656,10.3969,10.3593,10.3906,58200.0
2009-06-01 13:10:00,16.59,16.59,16.57,16.58,43800.0,10.3969,10.3969,10.3844,10.3906,43800.0
2009-06-01 13:20:00,16.58,16.6,16.55,16.56,59800.0,10.3906,10.4032,10.3718,10.3781,59800.0
2009-06-01 13:30:00,16.56,16.59,16.56,16.58,58700.0,10.3781,10.3969,10.3781,10.3906,58700.0
2009-06-01 13:40:00,16.59,16.63,16.58,16.62,119100.0,10.3969,10.422,10.3906,10.4157,119100.0
2009-06-01 13:50:00,16.61,16.67,16.6,16.66,92400.0,10.4094,10.447,10.4032,10.4408,92400.0
2009-06-01 14:00:00,16.67,16.69,16.65,16.67,92800.0,10.447,10.4596,10.4345,10.447,92800.0
2009-06-01 14:10:00,16.67,16.69,16.66,16.67,118600.0,10.447,10.4596,10.4408,10.447,118600.0
2009-06-01 14:20:00,16.67,16.69,16.64,16.64,120100.0,10.447,10.4596,10.4282,10.4282,120100.0
2009-06-01 14:30:00,16.64,16.66,16.58,16.61,170200.0,10.4282,10.4408,10.3906,10.4094,170200.0
2009-06-01 14:40:00,16.61,16.63,16.55,16.58,163400.0,10.4094,10.422,10.3718,10.3906,163400.0
2009-06-01 14:50:00,16.57,16.6,16.51,16.59,157600.0,10.3844,10.4032,10.3468,10.3969,157600.0
2009-06-01 15:00:00,16.59,16.6,16.52,16.54,133300.0,10.3969,10.4032,10.353,10.3656,133300.0
2009-06-01 15:10:00,16.54,16.54,16.49,16.51,196100.0,10.3656,10.3656,10.3342,10.3468,196100.0
2009-06-01 15:20:00,16.51,16.64,16.5,16.62,301200.0,10.3468,10.4282,10.3405,10.4157,301200.0
2009-06-01 15:30:00,16.63,16.72,16.6,16.71,391000.0,10.422,10.4784,10.4032,10.4721,391000.0
2009-06-01 15:40:00,16.7,16.79,16.7,16.72,580000.0,10.4658,10.5222,10.4658,10.4784,580000.0
2009-06-01 15:50:00,16.73,16.83,16.63,16.68,1140800.0,10.4846,10.5473,10.422,10.4533,1140800.0
2009-06-02 09:30:00,16.49,16.92,16.49,16.92,156700.0,10.3342,10.6037,10.3342,10.6037,156700.0
2009-06-02 09:40:00,16.92,16.92,16.72,16.84,154400.0,10.6037,10.6037,10.4784,10.5536,154400.0
2009-06-02 09:50:00,16.83,16.87,16.77,16.79,88500.0,10.5473,10.5724,10.5097,10.5222,88500.0
2009-06-02 10:00:00,16.79,16.94,16.79,16.93,257700.0,10.5222,10.6162,10.5222,10.61,257700.0
2009-06-02 10:10:00,16.93,16.93,16.8,16.83,127100.0,10.61,10.61,10.5285,10.5473,127100.0
2009-06-02 10:20:00,16.83,16.93,16.82,16.89,87200.0,10.5473,10.61,10.541,10.5849,87200.0
2009-06-02 10:30:00,16.9,16.97,16.87,16.88,96400.0,10.5912,10.635,10.5724,10.5786,96400.0
2009-06-02 10:40:00,16.88,16.89,16.75,16.77,104500.0,10.5786,10.5849,10.4972,10.5097,104500.0
2009-06-02 10:50:00,16.76,16.82,16.72,16.8,99100.0,10.5034,10.541,10.4784,10.5285,99100.0
2009-06-02 11:00:00,16.8,16.83,16.79,16.79,47900.0,10.5285,10.5473,10.5222,10.5222,47900.0
2009-06-02 11:10:00,16.8,16.83,16.77,16.82,65300.0,10.5285,10.5473,10.5097,10.541,65300.0
2009-06-02 11:20:00,16.81,16.82,16.74,16.74,54400.0,10.5348,10.541,10.4909,10.4909,54400.0
2009-06-02 11:30:00,16.74,16.77,16.71,16.75,76700.0,10.4909,10.5097,10.4721,10.4972,76700.0
2009-06-02 11:40:00,16.75,16.85,16.74,16.81,47000.0,10.4972,10.5598,10.4909,10.5348,47000.0
2009-06-02 11:50:00,16.81,16.81,16.77,16.77,35000.0,10.5348,10.5348,10.5097,10.5097,35000.0
2009-06-02 12:00:00,16.77,16.81,16.76,16.76,38900.0,10.5097,10.5348,10.5034,10.5034,38900.0
2009-06-02 12:10:00,16.76,16.85,16.75,16.85,48600.0,10.5034,10.5598,10.4972,10.5598,48600.0
2009-06-02 12:20:00,16.85,16.85,16.77,16.78,54100.0,10.5598,10.5598,10.5097,10.516,54100.0
2009-06-02 12:30:00,16.78,16.8,16.78,16.79,28600.0,10.516,10.5285,10.516,10.5222,28600.0
2009-06-02 12:40:00,16.79,16.8,16.76,16.76,34000.0,10.5222,10.5285,10.5034,10.5034,34000.0
2009-06-02 12:50:00,16.76,16.79,16.73,16.77,57600.0,10.5034,10.5222,10.4846,10.5097,57600.0
2009-06-02 13:00:00,16.77,16.77,16.73,16.74,21100.0,10.5097,10.5097,10.4846,10.4909,21100.0
2009-06-02 13:10:00,16.74,16.76,16.73,16.74,57200.0,10.4909,10.5034,10.4846,10.4909,57200.0
2009-06-02 13:20:00,16.73,16.79,16.7,16.77,165500.0,10.4846,10.5222,10.4658,10.5097,165500.0
2009-06-02 13:30:00,16.77,16.82,16.77,16.81,60900.0,10.5097,10.541,10.5097,10.5348,60900.0
2009-06-02 13:40:00,16.8,16.82,16.8,16.81,46800.0,10.5285,10.541,10.5285,10.5348,46800.0
2009-06-02 13:50:00,16.82,16.84,16.8,16.84,100100.0,10.541,10.5536,10.5285,10.5536,100100.0
2009-06-02 14:00:00,16.84,16.85,16.78,16.83,49200.0,10.5536,10.5598,10.516,10.5473,49200.0
2009-06-02 14:10:00,16.82,16.86,16.8,16.84,87400.0,10.541,10.5661,10.5285,10.5536,87400.0
2009-06-02 14:20:00,16.83,16.86,16.81,16.81,77100.0,10.5473,10.5661,10.5348,10.5348,77100.0
2009-06-02 14:30:00,16.82,16.84,16.78,16.8,68200.0,10.541,10.5536,10.516,10.5285,68200.0
2009-06-02 14:40:00,16.81,16.85,16.8,16.83,101400.0,10.5348,10.5598,10.5285,10.5473,101400.0
2009-06-02 14:50:00,16.83,16.86,16.81,16.81,89400.0,10.5473,10.5661,10.5348,10.5348,89400.0
2009-06-02 15:00:00,16.82,16.85,16.82,16.85,86000.0,10.541,10.5598,10.541,10.5598,86000.0
2009-06-02 15:10:00,16.85,16.85,16.78,16.81,107200.0,10.5598,10.5598,10.516,10.5348,107200.0
2009-06-02 15:20:00,16.81,16.83,16.76,16.77,133400.0,10.5348,10.5473,10.5034,10.5097,133400.0
2009-06-02 15:30:00,16.77,16.84,16.75,16.8,134700.0,10.5097,10.5536,10.4972,10.5285,134700.0
2009-06-02 15:40:00,16.8,16.87,16.79,16.86,338200.0,10.5285,10.5724,10.5222,10.5661,338200.0
2009-06-02 15:50:00,16.86,16.87,16.73,16.76,604900.0,10.5661,10.5724,10.4846,10.5034,604900.0
2009-06-03 09:30:00,16.65,16.67,16.5,16.6,143700.0,10.4345,10.447,10.3405,10.4032,143700.0
2009-06-03 09:40:00,16.6,16.68,16.58,16.66,81600.0,10.4032,10.4533,10.3906,10.4408,81600.0
2009-06-03 09:50:00,16.67,16.75,16.62,16.74,93800.0,10.447,10.4972,10.4157,10.4909,93800.0
2009-06-03 10:00:00,16.74,16.86,16.73,16.85,160000.0,10.4909,10.5661,10.4846,10.5598,160000.0
2009-06-03 10:10:00,16.84,16.86,16.75,16.75,79100.0,10.5536,10.5661,10.4972,10.4972,79100.0
2009-06-03 10:20:00,16.75,16.76,16.7,16.71,187900.0,10.4972,10.5034,10.4658,10.4721,187900.0
2009-06-03 10:30:00,16.71,16.72,16.67,16.68,75800.0,10.4721,10.4784,10.447,10.4533,75800.0
2009-06-03 10:40:00,16.68,16.72,16.67,16.69,66200.0,10.4533,10.4784,10.447,10.4596,66200.0
2009-06-03 10:50:00,16.7,16.73,16.66,16.7,111800.0,10.4658,10.4846,10.4408,10.4658,111800.0
2009-06-03 11:00:00,16.69,16.7,16.61,16.61,46600.0,10.4596,10.4658,10.4094,10.4094,46600.0
2009-06-03 11:10:00,16.61,16.62,16.55,16.56,67300.0,10.4094,10.4157,10.3718,10.3781,67300.0
2009-06-03 11:20:00,16.56,16.62,16.56,16.57,41600.0,10.3781,10.4157,10.3781,10.3844,41600.0
2009-06-03 11:30:00,16.57,16.59,16.54,16.54,45300.0,10.3844,10.3969,10.3656,10.3656,45300.0
2009-06-03 11:40:00,16.54,16.55,16.49,16.51,223500.0,10.3656,10.3718,10.3342,10.3468,223500.0
2009-06-03 11:50:00,16.5,16.51,16.49,16.5,184400.0,10.3405,10.3468,10.3342,10.3405,184400.0
2009-06-03 12:00:00,16.51,16.52,16.49,16.49,71700.0,10.3468,10.353,10.3342,10.3342,71700.0
2009-06-03 12:10:00,16.49,16.5,16.48,16.49,32700.0,10.3342,10.3405,10.328,10.3342,32700.0
2009-06-03 12:20:00,16.49,16.52,16.48,16.51,76400.0,10.3342,10.353,10.328,10.3468,76400.0
2009-06-03 12:30:00,16.51,16.54,16.5,16.53,97200.0,10.3468,10.3656,10.3405,10.3593,97200.0
2009-06-03 12:40:00,16.53,16.54,16.5,16.51,46100.0,10.3593,10.3656,10.3405,10.3468,46100.0
2009-06-03 12:50:00,16.5,16.51,16.44,16.45,79800.0,10.3405,10.3468,10.3029,10.3092,79800.0
2009-06-03 13:00:00,16.45,16.46,16.42,16.43,58200.0,10.3092,10.3154,10.2904,10.2966,58200.0
2009-06-03 13:10:00,16.42,16.44,16.41,16.42,39200.0,10.2904,10.3029,10.2841,10.2904,39200.0
2009-06-03 13:20:00,16.43,16.43,16.36,16.39,92200.0,10.2966,10.2966,10.2528,10.2716,92200.0
2009-06-03 13:30:00,16.38,16.43,16.38,16.42,75300.0,10.2653,10.2966,10.2653,10.2904,75300.0
2009-06-03 13:40:00,16.42,16.43,16.4,16.43,83200.0,10.2904,10.2966,10.2778,10.2966,83200.0
2009-06-03 13:50:00,16.42,16.45,16.41,16.42,76800.0,10.2904,10.3092,10.2841,10.2904,76800.0
2009-06-03 14:00:00,16.43,16.43,16.41,16.42,51200.0,10.2966,10.2966,10.2841,10.2904,51200.0
2009-06-03 14:10:00,16.42,16.44,16.41,16.44,42900.0,10.2904,10.3029,10.2841,10.3029,42900.0
2009-06-03 14:20:00,16.44,16.44,16.41,16.41,62200.0,10.3029,10.3029,10.2841,10.2841,62200.0
2009-06-03 14:30:00,16.41,16.42,16.41,16.42,48300.0,10.2841,10.2904,10.2841,10.2904,48300.0
2009-06-03 14:40:00,16.42,16.42,16.41,16.41,31700.0,10.2904,10.2904,10.2841,10.2841,31700.0
2009-06-03 14:50:00,16.41,16.48,16.37,16.47,178000.0,10.2841,10.328,10.259,10.3217,178000.0
2009-06-03 15:00:00,16.47,16.48,16.46,16.47,63500.0,10.3217,10.328,10.3154,10.3217,63500.0
2009-06-03 15:10:00,16.47,16.5,16.45,16.47,97500.0,10.3217,10.3405,10.3092,10.3217,97500.0
2009-06-03 15:20:00,16.47,16.48,16.41,16.41,105400.0,10.3217,10.328,10.2841,10.2841,105400.0
2009-06-03 15:30:00,16.41,16.44,16.39,16.41,171300.0,10.2841,10.3029,10.2716,10.2841,171300.0
2009-06-03 15:40:00,16.41,16.48,16.4,16.42,299500.0,10.2841,10.328,10.2778,10.2904,299500.0
2009-06-03 15:50:00,16.41,16.54,16.41,16.53,556600.0,10.2841,10.3656,10.2841,10.3593,556600.0
2009-06-04 09:30:00,16.58,16.75,16.47,16.57,109400.0,10.3906,10.4972,10.3217,10.3844,109400.0
2009-06-04 09:40:00,16.57,16.64,16.56,16.58,42200.0,10.3844,10.4282,10.3781,10.3906,42200.0
2009-06-04 09:50:00,16.58,16.64,16.56,16.58,62100.0,10.3906,10.4282,10.3781,10.3906,62100.0
2009-06-04 10:00:00,16.57,16.57,16.47,16.53,54200.0,10.3844,10.3844,10.3217,10.3593,54200.0
2009-06-04 10:10:00,16.54,16.54,16.5,16.53,90000.0,10.3656,10.3656,10.3405,10.3593,90000.0
2009-06-04 10:20:00,16.53,16.61,16.52,16.57,135600.0,10.3593,10.4094,10.353,10.3844,135600.0
2009-06-04 10:30:00,16.57,16.57,16.52,16.55,45100.0,10.3844,10.3844,10.353,10.3718,45100.0
2009-06-04 10:40:00,16.56,16.57,16.5,16.51,64800.0,10.3781,10.3844,10.3405,10.3468,64800.0
2009-06-04 10:50:00,16.51,16.57,16.5,16.56,69400.0,10.3468,10.3844,10.3405,10.3781,69400.0
2009-06-04 11:00:00,16.56,16.57,16.55,16.56,87300.0,10.3781,10.3844,10.3718,10.3781,87300.0
2009-06-04 11:10:00,16.56,16.59,16.55,16.56,78600.0,10.3781,10.3969,10.3718,10.3781,78600.0
2009-06-04 11:20:00,16.56,16.56,16.51,16.52,43400.0,10.3781,10.3781,10.3468,10.353,43400.0
2009-06-04 11:30:00,16.52,16.53,16.5,16.51,28500.0,10.353,10.3593,10.3405,10.3468,28500.0
2009-06-04 11:40:00,16.5,16.51,16.49,16.49,35300.0,10.3405,10.3468,10.3342,10.3342,35300.0
2009-06-04 11:50:00,16.49,16.5,16.45,16.45,48800.0,10.3342,10.3405,10.3092,10.3092,48800.0
2009-06-04 12:00:00,16.45,16.45,16.37,16.42,149200.0,10.3092,10.3092,10.259,10.2904,149200.0
2009-06-04 12:10:00,16.42,16.46,16.41,16.44,59600.0,10.2904,10.3154,10.2841,10.3029,59600.0
2009-06-04 12:20:00,16.43,16.44,16.43,16.43,12500.0,10.2966,10.3029,10.2966,10.2966,12500.0
2009-06-04 12:30:00,16.43,16.44,16.43,16.43,22900.0,10.2966,10.3029,10.2966,10.2966,22900.0
2009-06-04 12:40:00,16.43,16.45,16.43,16.45,29800.0,10.2966,10.3092,10.2966,10.3092,29800.0
2009-06-04 12:50:00,16.44,16.45,16.44,16.44,20600.0,10.3029,10.3092,10.3029,10.3029,20600.0
2009-06-04 13:00:00,16.44,16.45,16.44,16.45,28800.0,10.3029,10.3092,10.3029,10.3092,28800.0
2009-06-04 13:10:00,16.44,16.54,16.44,16.54,80000.0,10.3029,10.3656,10.3029,10.3656,80000.0
2009-06-04 13:20:00,16.54,16.55,16.53,16.53,32000.0,10.3656,10.3718,10.3593,10.3593,32000.0
2009-06-04 13:30:00,16.54,16.61,16.52,16.59,83600.0,10.3656,10.4094,10.353,10.3969,83600.0
2009-06-04 13:40:00,16.59,16.6,16.53,16.57,57700.0,10.3969,10.4032,10.3593,10.3844,57700.0
2009-06-04 13:50:00,16.57,16.58,16.5,16.5,128900.0,10.3844,10.3906,10.3405,10.3405,128900.0
2009-06-04 14:00:00,16.5,16.52,16.47,16.51,90500.0,10.3405,10.353,10.3217,10.3468,90500.0
2009-06-04 14:10:00,16.51,16.52,16.49,16.51,74900.0,10.3468,10.353,10.3342,10.3468,74900.0
2009-06-04 14:20:00,16.52,16.55,16.51,16.54,64400.0,10.353,10.3718,10.3468,10.3656,64400.0
2009-06-04 14:30:00,16.53,16.54,16.46,16.48,89200.0,10.3593,10.3656,10.3154,10.328,89200.0
2009-06-04 14:40:00,16.48,16.53,16.47,16.5,111600.0,10.328,10.3593,10.3217,10.3405,111600.0
2009-06-04 14:50:00,16.5,16.51,16.49,16.49,66300.0,10.3405,10.3468,10.3342,10.3342,66300.0
2009-06-04 15:00:00,16.5,16.5,16.46,16.47,112400.0,10.3405,10.3405,10.3154,10.3217,112400.0
2009-06-04 15:10:00,16.46,16.47,16.46,16.47,69100.0,10.3154,10.3217,10.3154,10.3217,69100.0
2009-06-04 15:20:00,16.47,16.52,16.46,16.5,138200.0,10.3217,10.353,10.3154,10.3405,138200.0
2009-06-04 15:30:00,16.51,16.52,16.47,16.51,174200.0,10.3468,10.353,10.3217,10.3468,174200.0
2009-06-04 15:40:00,16.51,16.54,16.45,16.51,330500.0,10.3468,10.3656,10.3092,10.3468,330500.0
2009-06-04 15:50:00,16.51,16.64,16.5,16.62,1085100.0,10.3468,10.4282,10.3405,10.4157,1085100.0
2009-06-05 09:30:00,16.76,16.96,16.58,16.73,174300.0,10.5034,10.6288,10.3906,10.4846,174300.0
2009-06-05 09:40:00,16.72,16.73,16.58,16.6,76800.0,10.4784,10.4846,10.3906,10.4032,76800.0
2009-06-05 09:50:00,16.61,16.68,16.5,16.53,111600.0,10.4094,10.4533,10.3405,10.3593,111600.0
2009-06-05 10:00:00,16.54,16.57,16.48,16.51,234800.0,10.3656,10.3844,10.328,10.3468,234800.0
2009-06-05 10:10:00,16.51,16.57,16.45,16.56,154100.0,10.3468,10.3844,10.3092,10.3781,154100.0
2009-06-05 10:20:00,16.56,16.59,16.53,16.55,109600.0,10.3781,10.3969,10.3593,10.3718,109600.0
2009-06-05 10:30:00,16.55,16.58,16.51,16.54,95000.0,10.3718,10.3906,10.3468,10.3656,95000.0
2009-06-05 10:40:00,16.54,16.59,16.53,16.55,38200.0,10.3656,10.3969,10.3593,10.3718,38200.0
2009-06-05 10:50:00,16.55,16.6,16.52,16.59,61400.0,10.3718,10.4032,10.353,10.3969,61400.0
2009-06-05 11:00:00,16.59,16.61,16.54,16.54,71100.0,10.3969,10.4094,10.3656,10.3656,71100.0
2009-06-05 11:10:00,16.54,16.54,16.48,16.49,85300.0,10.3656,10.3656,10.328,10.3342,85300.0
2009-06-05 11:20:00,16.5,16.57,16.5,16.54,72200.0,10.3405,10.3844,10.3405,10.3656,72200.0
2009-06-05 11:30:00,16.54,16.54,16.49,16.5,43600.0,10.3656,10.3656,10.3342,10.3405,43600.0
2009-06-05 11:40:00,16.49,16.54,16.48,16.52,47600.0,10.3342,10.3656,10.328,10.353,47600.0
2009-06-05 11:50:00,16.52,16.57,16.49,16.56,45800.0,10.353,10.3844,10.3342,10.3781,45800.0
2009-06-05 12:00:00,16.56,16.57,16.53,16.53,30200.0,10.3781,10.3844,10.3593,10.3593,30200.0
2009-06-05 12:10:00,16.53,16.58,16.51,16.57,43700.0,10.3593,10.3906,10.3468,10.3844,43700.0
2009-06-05 12:20:00,16.57,16.61,16.54,16.59,44100.0,10.3844,10.4094,10.3656,10.3969,44100.0
2009-06-05 12:30:00,16.59,16.64,16.57,16.64,111000.0,10.3969,10.4282,10.3844,10.4282,111000.0
2009-06-05 12:40:00,16.64,16.66,16.61,16.65,111500.0,10.4282,10.4408,10.4094,10.4345,111500.0
2009-06-05 12:50:00,16.65,16.71,16.64,16.71,93000.0,10.4345,10.4721,10.4282,10.4721,93000.0
2009-06-05 13:00:00,16.7,16.72,16.7,16.72,69300.0,10.4658,10.4784,10.4658,10.4784,69300.0
2009-06-05 13:10:00,16.72,16.72,16.67,16.7,118300.0,10.4784,10.4784,10.447,10.4658,118300.0
2009-06-05 13:20:00,16.7,16.7,16.65,16.67,66300.0,10.4658,10.4658,10.4345,10.447,66300.0
2009-06-05 13:30:00,16.67,16.68,16.63,16.64,89100.0,10.447,10.4533,10.422,10.4282,89100.0
2009-06-05 13:40:00,16.64,16.69,16.64,16.68,76200.0,10.4282,10.4596,10.4282,10.4533,76200.0
2009-06-05 13:50:00,16.68,16.69,16.61,16.64,118200.0,10.4533,10.4596,10.4094,10.4282,118200.0
2009-06-05 14:00:00,16.64,16.64,16.54,16.55,98400.0,10.4282,10.4282,10.3656,10.3718,98400.0
2009-06-05 14:10:00,16.54,16.56,16.5,16.5,75500.0,10.3656,10.3781,10.3405,10.3405,75500.0
2009-06-05 14:20:00,16.5,16.54,16.48,16.53,86400.0,10.3405,10.3656,10.328,10.3593,86400.0
2009-06-05 14:30:00,16.52,16.54,16.49,16.52,106700.0,10.353,10.3656,10.3342,10.353,106700.0
2009-06-05 14:40:00,16.51,16.56,16.5,16.56,68200.0,10.3468,10.3781,10.3405,10.3781,68200.0
2009-06-05 14:50:00,16.56,16.57,16.53,16.54,67100.0,10.3781,10.3844,10.3593,10.3656,67100.0
2009-06-05 15:00:00,16.53,16.6,16.5,16.55,98800.0,10.3593,10.4032,10.3405,10.3718,98800.0
2009-06-05 15:10:00,16.55,16.58,16.51,16.53,93400.0,10.3718,10.3906,10.3468,10.3593,93400.0
2009-06-05 15:20:00,16.54,16.57,16.52,16.53,77200.0,10.3656,10.3844,10.353,10.3593,77200.0
2009-06-05 15:30:00,16.52,16.61,16.51,16.61,111700.0,10.353,10.4094,10.3468,10.4094,111700.0
2009-06-05 15:40:00,16.61,16.69,16.59,16.61,342900.0,10.4094,10.4596,10.3969,10.4094,342900.0
2009-06-05 15:50:00,16.6,16.66,16.57,16.58,479600.0,10.4032,10.4408,10.3844,10.3906,479600.0
2009-06-08 09:30:00,16.48,16.65,16.35,16.54,95500.0,10.328,10.4345,10.2465,10.3656,95500.0
2009-06-08 09:40:00,16.52,16.53,16.41,16.48,91600.0,10.353,10.3593,10.2841,10.328,91600.0
2009-06-08 09:50:00,16.48,16.53,16.48,16.5,60800.0,10.328,10.3593,10.328,10.3405,60800.0
2009-06-08 10:00:00,16.5,16.58,16.48,16.54,118500.0,10.3405,10.3906,10.328,10.3656,118500.0
2009-06-08 10:10:00,16.53,16.56,16.51,16.56,147400.0,10.3593,10.3781,10.3468,10.3781,147400.0
2009-06-08 10:20:00,16.55,16.57,16.51,16.52,73000.0,10.3718,10.3844,10.3468,10.353,73000.0
2009-06-08 10:30:00,16.52,16.64,16.51,16.63,100500.0,10.353,10.4282,10.3468,10.422,100500.0
2009-06-08 10:40:00,16.64,16.7,16.63,16.69,138200.0,10.4282,10.4658,10.422,10.4596,138200.0
2009-06-08 10:50:00,16.68,16.71,16.62,16.62,79000.0,10.4533,10.4721,10.4157,10.4157,79000.0
2009-06-08 11:00:00,16.62,16.62,16.55,16.56,58300.0,10.4157,10.4157,10.3718,10.3781,58300.0
2009-06-08 11:10:00,16.57,16.6,16.56,16.58,62300.0,10.3844,10.4032,10.3781,10.3906,62300.0
2009-06-08 11:20:00,16.58,16.6,16.51,16.55,63800.0,10.3906,10.4032,10.3468,10.3718,63800.0
2009-06-08 11:30:00,16.54,16.59,16.53,16.59,45500.0,10.3656,10.3969,10.3593,10.3969,45500.0
2009-06-08 11:40:00,16.59,16.64,16.57,16.62,99300.0,10.3969,10.4282,10.3844,10.4157,99300.0
2009-06-08 11:50:00,16.61,16.63,16.61,16.63,46000.0,10.4094,10.422,10.4094,10.422,46000.0
2009-06-08 12:00:00,16.63,16.64,16.57,16.58,42200.0,10.422,10.4282,10.3844,10.3906,42200.0
2009-06-08 12:10:00,16.58,16.58,16.5,16.55,46600.0,10.3906,10.3906,10.3405,10.3718,46600.0
2009-06-08 12:20:00,16.56,16.59,16.54,16.58,51200.0,10.3781,10.3969,10.3656,10.3906,51200.0
2009-06-08 12:30:00,16.58,16.59,16.54,16.57,54400.0,10.3906,10.3969,10.3656,10.3844,54400.0
2009-06-08 12:40:00,16.57,16.58,16.56,16.57,32200.0,10.3844,10.3906,10.3781,10.3844,32200.0
2009-06-08 12:50:00,16.58,16.58,16.55,16.57,21700.0,10.3906,10.3906,10.3718,10.3844,21700.0
2009-06-08 13:00:00,16.57,16.59,16.56,16.59,40100.0,10.3844,10.3969,10.3781,10.3969,40100.0
2009-06-08 13:10:00,16.59,16.62,16.55,16.62,152200.0,10.3969,10.4157,10.3718,10.4157,152200.0
2009-06-08 13:20:00,16.61,16.61,16.55,16.55,64100.0,10.4094,10.4094,10.3718,10.3718,64100.0
2009-06-08 13:30:00,16.55,16.55,16.5,16.51,46100.0,10.3718,10.3718,10.3405,10.3468,46100.0
2009-06-08 13:40:00,16.52,16.57,16.5,16.55,57500.0,10.353,10.3844,10.3405,10.3718,57500.0
2009-06-08 13:50:00,16.55,16.56,16.54,16.55,23900.0,10.3718,10.3781,10.3656,10.3718,23900.0
2009-06-08 14:00:00,16.56,16.57,16.54,16.54,46100.0,10.3781,10.3844,10.3656,10.3656,46100.0
2009-06-08 14:10:00,16.54,16.59,16.54,16.56,62600.0,10.3656,10.3969,10.3656,10.3781,62600.0
2009-06-08 14:20:00,16.56,16.57,16.54,16.57,32900.0,10.3781,10.3844,10.3656,10.3844,32900.0
2009-06-08 14:30:00,16.57,16.59,16.56,16.58,34000.0,10.3844,10.3969,10.3781,10.3906,34000.0
2009-06-08 14:40:00,16.57,16.59,16.55,16.56,47100.0,10.3844,10.3969,10.3718,10.3781,47100.0
2009-06-08 14:50:00,16.56,16.62,16.56,16.59,151900.0,10.3781,10.4157,10.3781,10.3969,151900.0
2009-06-08 15:00:00,16.59,16.67,16.58,16.65,122400.0,10.3969,10.447,10.3906,10.4345,122400.0
2009-06-08 15:10:00,16.66,16.74,16.65,16.71,231300.0,10.4408,10.4909,10.4345,10.4721,231300.0
2009-06-08 15:20:00,16.72,16.79,16.71,16.76,232300.0,10.4784,10.5222,10.4721,10.5034,232300.0
2009-06-08 15:30:00,16.77,16.91,16.77,16.82,267100.0,10.5097,10.5974,10.5097,10.541,267100.0
2009-06-08 15:40:00,16.83,16.87,16.79,16.85,181700.0,10.5473,10.5724,10.5222,10.5598,181700.0
2009-06-08 15:50:00,16.85,16.85,16.76,16.76,474800.0,10.5598,10.5598,10.5034,10.5034,474800.0
2009-06-09 09:30:00,16.74,16.74,16.55,16.61,141500.0,10.4909,10.4909,10.3718,10.4094,141500.0
2009-06-09 09:40:00,16.61,16.71,16.56,16.69,102100.0,10.4094,10.4721,10.3781,10.4596,102100.0
2009-06-09 09:50:00,16.69,16.69,16.55,16.58,161300.0,10.4596,10.4596,10.3718,10.3906,161300.0
2009-06-09 10:00:00,16.58,16.63,16.55,16.62,70800.0,10.3906,10.422,10.3718,10.4157,70800.0
2009-06-09 10:10:00,16.63,16.63,16.59,16.6,85700.0,10.422,10.422,10.3969,10.4032,85700.0
2009-06-09 10:20:00,16.61,16.61,16.56,16.6,55200.0,10.4094,10.4094,10.3781,10.4032,55200.0
2009-06-09 10:30:00,16.59,16.62,16.58,16.6,35000.0,10.3969,10.4157,10.3906,10.4032,35000.0
2009-06-09 10:40:00,16.6,16.62,16.55,16.55,42000.0,10.4032,10.4157,10.3718,10.3718,42000.0
2009-06-09 10:50:00,16.55,16.59,16.55,16.56,50400.0,10.3718,10.3969,10.3718,10.3781,50400.0
2009-06-09 11:00:00,16.55,16.6,16.55,16.6,43400.0,10.3718,10.4032,10.3718,10.4032,43400.0
2009-06-09 11:10:00,16.6,16.6,16.57,16.59,28000.0,10.4032,10.4032,10.3844,10.3969,28000.0
2009-06-09 11:20:00,16.6,16.62,16.58,16.62,30700.0,10.4032,10.4157,10.3906,10.4157,30700.0
2009-06-09 11:30:00,16.62,16.66,16.61,16.65,28600.0,10.4157,10.4408,10.4094,10.4345,28600.0
2009-06-09 11:40:00,16.65,16.65,16.63,16.64,30400.0,10.4345,10.4345,10.422,10.4282,30400.0
2009-06-09 11:50:00,16.64,16.65,16.63,16.64,123700.0,10.4282,10.4345,10.422,10.4282,123700.0
2009-06-09 12:00:00,16.64,16.64,16.57,16.62,128000.0,10.4282,10.4282,10.3844,10.4157,128000.0
2009-06-09 12:10:00,16.62,16.63,16.61,16.63,51900.0,10.4157,10.422,10.4094,10.422,51900.0
2009-06-09 12:20:00,16.63,16.66,16.63,16.63,77400.0,10.422,10.4408,10.422,10.422,77400.0
2009-06-09 12:30:00,16.63,16.63,16.62,16.63,12200.0,10.422,10.422,10.4157,10.422,12200.0
2009-06-09 12:40:00,16.62,16.63,16.6,16.6,52000.0,10.4157,10.422,10.4032,10.4032,52000.0
2009-06-09 12:50:00,16.6,16.61,16.58,16.59,18500.0,10.4032,10.4094,10.3906,10.3969,18500.0
2009-06-09 13:00:00,16.59,16.62,16.59,16.59,50600.0,10.3969,10.4157,10.3969,10.3969,50600.0
2009-06-09 13:10:00,16.59,16.6,16.51,16.51,104000.0,10.3969,10.4032,10.3468,10.3468,104000.0
2009-06-09 13:20:00,16.51,16.54,16.5,16.52,60800.0,10.3468,10.3656,10.3405,10.353,60800.0
2009-06-09 13:30:00,16.52,16.54,16.51,16.54,39800.0,10.353,10.3656,10.3468,10.3656,39800.0
2009-06-09 13:40:00,16.53,16.55,16.51,16.51,30300.0,10.3593,10.3718,10.3468,10.3468,30300.0
2009-06-09 13:50:00,16.52,16.58,16.51,16.58,78100.0,10.353,10.3906,10.3468,10.3906,78100.0
2009-06-09 14:00:00,16.58,16.6,16.54,16.58,119000.0,10.3906,10.4032,10.3656,10.3906,119000.0
2009-06-09 14:10:00,16.58,16.59,16.56,16.59,35400.0,10.3906,10.3969,10.3781,10.3969,35400.0
2009-06-09 14:20:00,16.58,16.61,16.57,16.61,46900.0,10.3906,10.4094,10.3844,10.4094,46900.0
2009-06-09 14:30:00,16.61,16.63,16.6,16.61,55200.0,10.4094,10.422,10.4032,10.4094,55200.0
2009-06-09 14:40:00,16.62,16.64,16.57,16.59,81300.0,10.4157,10.4282,10.3844,10.3969,81300.0
2009-06-09 14:50:00,16.58,16.61,16.57,16.61,66200.0,10.3906,10.4094,10.3844,10.4094,66200.0
2009-06-09 15:00:00,16.61,16.64,16.6,16.61,79400.0,10.4094,10.4282,10.4032,10.4094,79400.0
2009-06-09 15:10:00,16.6,16.62,16.57,16.61,68800.0,10.4032,10.4157,10.3844,10.4094,68800.0
2009-06-09 15:20:00,16.6,16.62,16.6,16.6,50300.0,10.4032,10.4157,10.4032,10.4032,50300.0
2009-06-09 15:30:00,16.6,16.68,16.6,16.64,123700.0,10.4032,10.4533,10.4032,10.4282,123700.0
2009-06-09 15:40:00,16.64,16.65,16.57,16.62,216500.0,10.4282,10.4345,10.3844,10.4157,216500.0
2009-06-09 15:50:00,16.61,16.7,16.61,16.63,543700.0,10.4094,10.4658,10.4094,10.422,543700.0
2009-06-10 09:30:00,16.7,16.74,16.46,16.48,227300.0,10.4658,10.4909,10.3154,10.328,227300.0
2009-06-10 09:40:00,16.46,16.52,16.38,16.39,179400.0,10.3154,10.353,10.2653,10.2716,179400.0
2009-06-10 09:50:00,16.39,16.42,16.31,16.33,123500.0,10.2716,10.2904,10.2214,10.234,123500.0
2009-06-10 10:00:00,16.33,16.33,16.24,16.24,156800.0,10.234,10.234,10.1776,10.1776,156800.0
2009-06-10 10:10:00,16.25,16.26,16.2,16.23,164600.0,10.1838,10.1901,10.1525,10.1713,164600.0
2009-06-10 10:20:00,16.21,16.26,16.2,16.2,116400.0,10.1588,10.1901,10.1525,10.1525,116400.0
2009-06-10 10:30:00,16.21,16.21,16.09,16.09,141500.0,10.1588,10.1588,10.0835,10.0835,141500.0
2009-06-10 10:40:00,16.09,16.09,16.05,16.07,326100.0,10.0835,10.0835,10.0585,10.071,326100.0
2009-06-10 10:50:00,16.07,16.08,16.06,16.06,176200.0,10.071,10.0773,10.0647,10.0647,176200.0
2009-06-10 11:00:00,16.07,16.15,16.03,16.08,295900.0,10.071,10.1211,10.0459,10.0773,295900.0
2009-06-10 11:10:00,16.07,16.11,16.06,16.1,120200.0,10.071,10.0961,10.0647,10.0898,120200.0
2009-06-10 11:20:00,16.1,16.14,16.1,16.12,87300.0,10.0898,10.1149,10.0898,10.1023,87300.0
2009-06-10 11:30:00,16.13,16.13,16.09,16.12,74500.0,10.1086,10.1086,10.0835,10.1023,74500.0
2009-06-10 11:40:00,16.12,16.12,16.11,16.11,23000.0,10.1023,10.1023,10.0961,10.0961,23000.0
2009-06-10 11:50:00,16.12,16.15,16.11,16.14,61300.0,10.1023,10.1211,10.0961,10.1149,61300.0
2009-06-10 12:00:00,16.13,16.14,16.11,16.12,38500.0,10.1086,10.1149,10.0961,10.1023,38500.0
2009-06-10 12:10:00,16.12,16.12,16.11,16.11,48700.0,10.1023,10.1023,10.0961,10.0961,48700.0
2009-06-10 12:20:00,16.1,16.14,16.07,16.13,152900.0,10.0898,10.1149,10.071,10.1086,152900.0
2009-06-10 12:30:00,16.14,16.15,16.11,16.15,98000.0,10.1149,10.1211,10.0961,10.1211,98000.0
2009-06-10 12:40:00,16.15,16.16,16.14,16.14,67500.0,10.1211,10.1274,10.1149,10.1149,67500.0
2009-06-10 12:50:00,16.15,16.15,16.08,16.09,127100.0,10.1211,10.1211,10.0773,10.0835,127100.0
2009-06-10 13:00:00,16.1,16.1,15.95,16.05,157600.0,10.0898,10.0898,9.9958,10.0585,157600.0
2009-06-10 13:10:00,16.06,16.06,16.04,16.05,34500.0,10.0647,10.0647,10.0522,10.0585,34500.0
2009-06-10 13:20:00,16.04,16.05,15.97,15.99,138500.0,10.0522,10.0585,10.0083,10.0209,138500.0
2009-06-10 13:30:00,15.99,15.99,15.9,15.9,160300.0,10.0209,10.0209,9.9645,9.9645,160300.0
2009-06-10 13:40:00,15.9,15.95,15.89,15.93,168400.0,9.9645,9.9958,9.9582,9.9833,168400.0
2009-06-10 13:50:00,15.93,16.03,15.93,16.03,147900.0,9.9833,10.0459,9.9833,10.0459,147900.0
2009-06-10 14:00:00,16.03,16.03,15.95,15.99,95300.0,10.0459,10.0459,9.9958,10.0209,95300.0
2009-06-10 14:10:00,15.98,16.08,15.98,16.04,256900.0,10.0146,10.0773,10.0146,10.0522,256900.0
2009-06-10 14:20:00,16.04,16.08,16.03,16.03,149500.0,10.0522,10.0773,10.0459,10.0459,149500.0
2009-06-10 14:30:00,16.03,16.05,16.0,16.04,108900.0,10.0459,10.0585,10.0271,10.0522,108900.0
2009-06-10 14:40:00,16.04,16.04,15.99,16.01,139700.0,10.0522,10.0522,10.0209,10.0334,139700.0
2009-06-10 14:50:00,16.02,16.02,15.95,15.99,151100.0,10.0397,10.0397,9.9958,10.0209,151100.0
2009-06-10 15:00:00,15.99,16.0,15.94,15.94,96100.0,10.0209,10.0271,9.9895,9.9895,96100.0
2009-06-10 15:10:00,15.94,15.95,15.91,15.92,139100.0,9.9895,9.9958,9.9707,9.977,139100.0
2009-06-10 15:20:00,15.93,15.95,15.89,15.89,192800.0,9.9833,9.9958,9.9582,9.9582,192800.0
2009-06-10 15:30:00,15.89,15.99,15.89,15.96,251400.0,9.9582,10.0209,9.9582,10.0021,251400.0
2009-06-10 15:40:00,15.96,15.99,15.92,15.95,256000.0,10.0021,10.0209,9.977,9.9958,256000.0
2009-06-10 15:50:00,15.94,16.12,15.94,16.08,1230400.0,9.9895,10.1023,9.9895,10.0773,1230400.0
2009-06-11 09:30:00,15.81,16.12,15.8,15.9,157400.0,9.9081,10.1023,9.9018,9.9645,157400.0
2009-06-11 09:40:00,15.9,16.13,15.89,16.13,125700.0,9.9645,10.1086,9.9582,10.1086,125700.0
2009-06-11 09:50:00,16.12,16.17,16.08,16.09,100200.0,10.1023,10.1337,10.0773,10.0835,100200.0
2009-06-11 10:00:00,16.09,16.18,16.08,16.13,82800.0,10.0835,10.14,10.0773,10.1086,82800.0
2009-06-11 10:10:00,16.13,16.17,16.07,16.07,124600.0,10.1086,10.1337,10.071,10.071,124600.0
2009-06-11 10:20:00,16.08,16.11,16.03,16.09,50100.0,10.0773,10.0961,10.0459,10.0835,50100.0
2009-06-11 10:30:00,16.09,16.12,16.08,16.1,42700.0,10.0835,10.1023,10.0773,10.0898,42700.0
2009-06-11 10:40:00,16.1,16.14,16.08,16.12,48500.0,10.0898,10.1149,10.0773,10.1023,48500.0
2009-06-11 10:50:00,16.12,16.12,16.01,16.02,121300.0,10.1023,10.1023,10.0334,10.0397,121300.0
2009-06-11 11:00:00,16.01,16.12,16.0,16.11,64500.0,10.0334,10.1023,10.0271,10.0961,64500.0
2009-06-11 11:10:00,16.11,16.2,16.1,16.18,60100.0,10.0961,10.1525,10.0898,10.14,60100.0
2009-06-11 11:20:00,16.17,16.21,16.17,16.2,47700.0,10.1337,10.1588,10.1337,10.1525,47700.0
2009-06-11 11:30:00,16.21,16.21,16.16,16.17,66700.0,10.1588,10.1588,10.1274,10.1337,66700.0
2009-06-11 11:40:00,16.16,16.17,16.11,16.13,32900.0,10.1274,10.1337,10.0961,10.1086,32900.0
2009-06-11 11:50:00,16.14,16.19,16.13,16.14,115400.0,10.1149,10.1462,10.1086,10.1149,115400.0
2009-06-11 12:00:00,16.14,16.16,16.11,16.15,87400.0,10.1149,10.1274,10.0961,10.1211,87400.0
2009-06-11 12:10:00,16.15,16.16,16.13,16.16,98100.0,10.1211,10.1274,10.1086,10.1274,98100.0
2009-06-11 12:20:00,16.16,16.16,16.15,16.15,17900.0,10.1274,10.1274,10.1211,10.1211,17900.0
2009-06-11 12:30:00,16.16,16.17,16.12,16.13,101000.0,10.1274,10.1337,10.1023,10.1086,101000.0
2009-06-11 12:40:00,16.13,16.13,16.07,16.08,138300.0,10.1086,10.1086,10.071,10.0773,138300.0
2009-06-11 12:50:00,16.07,16.11,16.06,16.07,100000.0,10.071,10.0961,10.0647,10.071,100000.0
2009-06-11 13:00:00,16.08,16.1,16.01,16.03,110300.0,10.0773,10.0898,10.0334,10.0459,110300.0
2009-06-11 13:10:00,16.03,16.09,16.02,16.06,61600.0,10.0459,10.0835,10.0397,10.0647,61600.0
2009-06-11 13:20:00,16.05,16.09,16.04,16.07,155700.0,10.0585,10.0835,10.0522,10.071,155700.0
2009-06-11 13:30:00,16.07,16.09,16.04,16.05,121400.0,10.071,10.0835,10.0522,10.0585,121400.0
2009-06-11 13:40:00,16.04,16.05,16.02,16.04,117300.0,10.0522,10.0585,10.0397,10.0522,117300.0
2009-06-11 13:50:00,16.03,16.06,16.02,16.05,174100.0,10.0459,10.0647,10.0397,10.0585,174100.0
2009-06-11 14:00:00,16.05,16.06,16.03,16.04,72500.0,10.0585,10.0647,10.0459,10.0522,72500.0
2009-06-11 14:10:00,16.04,16.1,16.04,16.06,119700.0,10.0522,10.0898,10.0522,10.0647,119700.0
2009-06-11 14:20:00,16.06,16.1,16.05,16.09,75400.0,10.0647,10.0898,10.0585,10.0835,75400.0
2009-06-11 14:30:00,16.1,16.1,15.98,16.01,124300.0,10.0898,10.0898,10.0146,10.0334,124300.0
2009-06-11 14:40:00,16.01,16.05,15.99,16.02,81800.0,10.0334,10.0585,10.0209,10.0397,81800.0
2009-06-11 14:50:00,16.02,16.1,16.0,16.09,111100.0,10.0397,10.0898,10.0271,10.0835,111100.0
2009-06-11 15:00:00,16.08,16.11,16.04,16.09,107600.0,10.0773,10.0961,10.0522,10.0835,107600.0
2009-06-11 15:10:00,16.08,16.09,16.04,16.04,106900.0,10.0773,10.0835,10.0522,10.0522,106900.0
2009-06-11 15:20:00,16.04,16.06,15.97,15.99,134200.0,10.0522,10.0647,10.0083,10.0209,134200.0
2009-06-11 15:30:00,15.98,16.01,15.93,15.99,207200.0,10.0146,10.0334,9.9833,10.0209,207200.0
2009-06-11 15:40:00,16.0,16.06,15.97,16.04,250200.0,10.0271,10.0647,10.0083,10.0522,250200.0
2009-06-11 15:50:00,16.04,16.07,15.94,15.95,534400.0,10.0522,10.071,9.9895,9.9958,534400.0
2009-06-12 09:30:00,16.08,16.08,15.84,15.88,119500.0,10.0773,10.0773,9.9269,9.9519,119500.0
2009-06-12 09:40:00,15.89,15.9,15.76,15.8,89800.0,9.9582,9.9645,9.8767,9.9018,89800.0
2009-06-12 09:50:00,15.79,15.83,15.76,15.83,113700.0,9.8955,9.9206,9.8767,9.9206,113700.0
2009-06-12 10:00:00,15.82,15.9,15.79,15.9,87300.0,9.9143,9.9645,9.8955,9.9645,87300.0
2009-06-12 10:10:00,15.9,15.9,15.87,15.88,85900.0,9.9645,9.9645,9.9457,9.9519,85900.0
2009-06-12 10:20:00,15.89,15.9,15.83,15.83,68600.0,9.9582,9.9645,9.9206,9.9206,68600.0
2009-06-12 10:30:00,15.83,15.83,15.75,15.76,102000.0,9.9206,9.9206,9.8705,9.8767,102000.0
2009-06-12 10:40:00,15.77,15.81,15.76,15.77,122900.0,9.883,9.9081,9.8767,9.883,122900.0
2009-06-12 10:50:00,15.77,15.86,15.77,15.79,115800.0,9.883,9.9394,9.883,9.8955,115800.0
2009-06-12 11:00:00,15.78,15.82,15.77,15.81,91100.0,9.8893,9.9143,9.883,9.9081,91100.0
2009-06-12 11:10:00,15.8,15.81,15.75,15.75,53400.0,9.9018,9.9081,9.8705,9.8705,53400.0
2009-06-12 11:20:00,15.76,15.76,15.73,15.74,66300.0,9.8767,9.8767,9.8579,9.8642,66300.0
2009-06-12 11:30:00,15.74,15.78,15.73,15.76,43400.0,9.8642,9.8893,9.8579,9.8767,43400.0
2009-06-12 11:40:00,15.76,15.77,15.71,15.77,52800.0,9.8767,9.883,9.8454,9.883,52800.0
2009-06-12 11:50:00,15.78,15.79,15.68,15.68,47000.0,9.8893,9.8955,9.8266,9.8266,47000.0
2009-06-12 12:00:00,15.68,15.69,15.64,15.67,62400.0,9.8266,9.8329,9.8015,9.8203,62400.0
2009-06-12 12:10:00,15.68,15.68,15.61,15.62,136500.0,9.8266,9.8266,9.7827,9.789,136500.0
2009-06-12 12:20:00,15.62,15.63,15.57,15.59,111400.0,9.789,9.7953,9.7577,9.7702,111400.0
2009-06-12 12:30:00,15.59,15.6,15.55,15.55,58200.0,9.7702,9.7765,9.7451,9.7451,58200.0
2009-06-12 12:40:00,15.55,15.56,15.54,15.55,97700.0,9.7451,9.7514,9.7389,9.7451,97700.0
2009-06-12 12:50:00,15.54,15.57,15.49,15.55,197000.0,9.7389,9.7577,9.7075,9.7451,197000.0
2009-06-12 13:00:00,15.55,15.58,15.52,15.53,116300.0,9.7451,9.7639,9.7263,9.7326,116300.0
2009-06-12 13:10:00,15.53,15.55,15.52,15.54,131000.0,9.7326,9.7451,9.7263,9.7389,131000.0
2009-06-12 13:20:00,15.55,15.55,15.52,15.52,77500.0,9.7451,9.7451,9.7263,9.7263,77500.0
2009-06-12 13:30:00,15.52,15.53,15.51,15.52,90400.0,9.7263,9.7326,9.7201,9.7263,90400.0
2009-06-12 13:40:00,15.52,15.55,15.52,15.54,89600.0,9.7263,9.7451,9.7263,9.7389,89600.0
2009-06-12 13:50:00,15.54,15.56,15.52,15.53,146200.0,9.7389,9.7514,9.7263,9.7326,146200.0
2009-06-12 14:00:00,15.53,15.53,15.5,15.5,168200.0,9.7326,9.7326,9.7138,9.7138,168200.0
2009-06-12 14:10:00,15.5,15.51,15.49,15.49,66800.0,9.7138,9.7201,9.7075,9.7075,66800.0
2009-06-12 14:20:00,15.49,15.5,15.45,15.45,118300.0,9.7075,9.7138,9.6825,9.6825,118300.0
2009-06-12 14:30:00,15.45,15.46,15.45,15.46,117300.0,9.6825,9.6887,9.6825,9.6887,117300.0
2009-06-12 14:40:00,15.45,15.46,15.4,15.4,404300.0,9.6825,9.6887,9.6511,9.6511,404300.0
2009-06-12 14:50:00,15.4,15.41,15.38,15.39,176000.0,9.6511,9.6574,9.6386,9.6449,176000.0
2009-06-12 15:00:00,15.39,15.39,15.35,15.37,289200.0,9.6449,9.6449,9.6198,9.6323,289200.0
2009-06-12 15:10:00,15.37,15.47,15.36,15.47,324900.0,9.6323,9.695,9.6261,9.695,324900.0
2009-06-12 15:20:00,15.47,15.49,15.43,15.43,240200.0,9.695,9.7075,9.6699,9.6699,240200.0
2009-06-12 15:30:00,15.44,15.5,15.43,15.46,465600.0,9.6762,9.7138,9.6699,9.6887,465600.0
2009-06-12 15:40:00,15.47,15.51,15.45,15.48,386400.0,9.695,9.7201,9.6825,9.7013,386400.0
2009-06-12 15:50:00,15.48,15.54,15.45,15.52,646700.0,9.7013,9.7389,9.6825,9.7263,646700.0
2009-06-15 09:30:00,15.39,15.53,15.27,15.43,185400.0,9.6449,9.7326,9.5697,9.6699,185400.0
2009-06-15 09:40:00,15.42,15.49,15.42,15.49,112600.0,9.6637,9.7075,9.6637,9.7075,112600.0
2009-06-15 09:50:00,15.5,15.55,15.49,15.55,65300.0,9.7138,9.7451,9.7075,9.7451,65300.0
2009-06-15 10:00:00,15.54,15.56,15.51,15.53,149800.0,9.7389,9.7514,9.7201,9.7326,149800.0
2009-06-15 10:10:00,15.54,15.55,15.5,15.54,117900.0,9.7389,9.7451,9.7138,9.7389,117900.0
2009-06-15 10:20:00,15.55,15.59,15.53,15.54,86000.0,9.7451,9.7702,9.7326,9.7389,86000.0
2009-06-15 10:30:00,15.54,15.54,15.49,15.5,116000.0,9.7389,9.7389,9.7075,9.7138,116000.0
2009-06-15 10:40:00,15.5,15.56,15.5,15.56,58200.0,9.7138,9.7514,9.7138,9.7514,58200.0
2009-06-15 10:50:00,15.56,15.6,15.55,15.57,52400.0,9.7514,9.7765,9.7451,9.7577,52400.0
2009-06-15 11:00:00,15.58,15.61,15.53,15.59,81500.0,9.7639,9.7827,9.7326,9.7702,81500.0
2009-06-15 11:10:00,15.59,15.65,15.57,15.61,78100.0,9.7702,9.8078,9.7577,9.7827,78100.0
2009-06-15 11:20:00,15.62,15.64,15.58,15.63,58400.0,9.789,9.8015,9.7639,9.7953,58400.0
2009-06-15 11:30:00,15.64,15.67,15.6,15.61,60400.0,9.8015,9.8203,9.7765,9.7827,60400.0
2009-06-15 11:40:00,15.6,15.61,15.58,15.59,46600.0,9.7765,9.7827,9.7639,9.7702,46600.0
2009-06-15 11:50:00,15.59,15.59,15.52,15.53,42700.0,9.7702,9.7702,9.7263,9.7326,42700.0
2009-06-15 12:00:00,15.52,15.53,15.5,15.51,50000.0,9.7263,9.7326,9.7138,9.7201,50000.0
2009-06-15 12:10:00,15.51,15.53,15.49,15.53,65500.0,9.7201,9.7326,9.7075,9.7326,65500.0
2009-06-15 12:20:00,15.53,15.57,15.52,15.54,118300.0,9.7326,9.7577,9.7263,9.7389,118300.0
2009-06-15 12:30:00,15.54,15.63,15.54,15.63,144900.0,9.7389,9.7953,9.7389,9.7953,144900.0
2009-06-15 12:40:00,15.63,15.64,15.61,15.62,84200.0,9.7953,9.8015,9.7827,9.789,84200.0
2009-06-15 12:50:00,15.62,15.63,15.57,15.6,53100.0,9.789,9.7953,9.7577,9.7765,53100.0
2009-06-15 13:00:00,15.59,15.6,15.55,15.57,52800.0,9.7702,9.7765,9.7451,9.7577,52800.0
2009-06-15 13:10:00,15.57,15.61,15.56,15.56,40500.0,9.7577,9.7827,9.7514,9.7514,40500.0
2009-06-15 13:20:00,15.56,15.56,15.5,15.54,61800.0,9.7514,9.7514,9.7138,9.7389,61800.0
2009-06-15 13:30:00,15.54,15.54,15.49,15.52,100100.0,9.7389,9.7389,9.7075,9.7263,100100.0
2009-06-15 13:40:00,15.52,15.55,15.51,15.53,59900.0,9.7263,9.7451,9.7201,9.7326,59900.0
2009-06-15 13:50:00,15.54,15.54,15.51,15.52,22900.0,9.7389,9.7389,9.7201,9.7263,22900.0
2009-06-15 14:00:00,15.52,15.52,15.51,15.51,38500.0,9.7263,9.7263,9.7201,9.7201,38500.0
2009-06-15 14:10:00,15.52,15.52,15.5,15.5,47900.0,9.7263,9.7263,9.7138,9.7138,47900.0
2009-06-15 14:20:00,15.51,15.51,15.5,15.51,55100.0,9.7201,9.7201,9.7138,9.7201,55100.0
2009-06-15 14:30:00,15.5,15.51,15.49,15.49,71800.0,9.7138,9.7201,9.7075,9.7075,71800.0
2009-06-15 14:40:00,15.49,15.51,15.48,15.51,85100.0,9.7075,9.7201,9.7013,9.7201,85100.0
2009-06-15 14:50:00,15.51,15.57,15.5,15.55,255100.0,9.7201,9.7577,9.7138,9.7451,255100.0
2009-06-15 15:00:00,15.55,15.57,15.52,15.56,118300.0,9.7451,9.7577,9.7263,9.7514,118300.0
2009-06-15 15:10:00,15.57,15.61,15.55,15.55,144000.0,9.7577,9.7827,9.7451,9.7451,144000.0
2009-06-15 15:20:00,15.55,15.58,15.52,15.52,126700.0,9.7451,9.7639,9.7263,9.7263,126700.0
2009-06-15 15:30:00,15.53,15.55,15.49,15.52,181300.0,9.7326,9.7451,9.7075,9.7263,181300.0
2009-06-15 15:40:00,15.52,15.58,15.47,15.56,374600.0,9.7263,9.7639,9.695,9.7514,374600.0
2009-06-15 15:50:00,15.56,15.57,15.5,15.53,589000.0,9.7514,9.7577,9.7138,9.7326,589000.0
2009-06-16 09:30:00,15.57,15.57,15.29,15.45,129900.0,9.7577,9.7577,9.5822,9.6825,129900.0
2009-06-16 09:40:00,15.45,15.55,15.45,15.51,73900.0,9.6825,9.7451,9.6825,9.7201,73900.0
2009-06-16 09:50:00,15.51,15.56,15.45,15.45,171200.0,9.7201,9.7514,9.6825,9.6825,171200.0
2009-06-16 10:00:00,15.46,15.49,15.41,15.43,86900.0,9.6887,9.7075,9.6574,9.6699,86900.0
2009-06-16 10:10:00,15.43,15.44,15.35,15.41,115800.0,9.6699,9.6762,9.6198,9.6574,115800.0
2009-06-16 10:20:00,15.4,15.45,15.39,15.4,60100.0,9.6511,9.6825,9.6449,9.6511,60100.0
2009-06-16 10:30:00,15.41,15.46,15.38,15.46,64200.0,9.6574,9.6887,9.6386,9.6887,64200.0
2009-06-16 10:40:00,15.46,15.47,15.41,15.42,37000.0,9.6887,9.695,9.6574,9.6637,37000.0
2009-06-16 10:50:00,15.42,15.45,15.42,15.45,26500.0,9.6637,9.6825,9.6637,9.6825,26500.0
2009-06-16 11:00:00,15.44,15.5,15.44,15.47,39600.0,9.6762,9.7138,9.6762,9.695,39600.0
2009-06-16 11:10:00,15.48,15.49,15.47,15.48,23700.0,9.7013,9.7075,9.695,9.7013,23700.0
2009-06-16 11:20:00,15.48,15.5,15.45,15.45,38500.0,9.7013,9.7138,9.6825,9.6825,38500.0
2009-06-16 11:30:00,15.45,15.46,15.42,15.46,52300.0,9.6825,9.6887,9.6637,9.6887,52300.0
2009-06-16 11:40:00,15.46,15.46,15.38,15.38,54900.0,9.6887,9.6887,9.6386,9.6386,54900.0
2009-06-16 11:50:00,15.38,15.47,15.37,15.47,86100.0,9.6386,9.695,9.6323,9.695,86100.0
2009-06-16 12:00:00,15.47,15.49,15.45,15.47,77400.0,9.695,9.7075,9.6825,9.695,77400.0
2009-06-16 12:10:00,15.48,15.5,15.47,15.49,42700.0,9.7013,9.7138,9.695,9.7075,42700.0
2009-06-16 12:20:00,15.49,15.49,15.44,15.45,142100.0,9.7075,9.7075,9.6762,9.6825,142100.0
2009-06-16 12:30:00,15.46,15.46,15.38,15.39,62400.0,9.6887,9.6887,9.6386,9.6449,62400.0
2009-06-16 12:40:00,15.39,15.4,15.3,15.31,119800.0,9.6449,9.6511,9.5885,9.5947,119800.0
2009-06-16 12:50:00,15.32,15.37,15.32,15.36,57500.0,9.601,9.6323,9.601,9.6261,57500.0
2009-06-16 13:00:00,15.36,15.36,15.27,15.3,101500.0,9.6261,9.6261,9.5697,9.5885,101500.0
2009-06-16 13:10:00,15.29,15.3,15.2,15.22,145700.0,9.5822,9.5885,9.5258,9.5383,145700.0
2009-06-16 13:20:00,15.21,15.27,15.17,15.27,96100.0,9.5321,9.5697,9.507,9.5697,96100.0
2009-06-16 13:30:00,15.27,15.28,15.18,15.18,109600.0,9.5697,9.5759,9.5133,9.5133,109600.0
2009-06-16 13:40:00,15.18,15.23,15.18,15.2,105800.0,9.5133,9.5446,9.5133,9.5258,105800.0
2009-06-16 13:50:00,15.2,15.21,15.18,15.2,45100.0,9.5258,9.5321,9.5133,9.5258,45100.0
2009-06-16 14:00:00,15.2,15.2,15.09,15.14,211600.0,9.5258,9.5258,9.4569,9.4882,211600.0
2009-06-16 14:10:00,15.14,15.18,15.1,15.17,128000.0,9.4882,9.5133,9.4631,9.507,128000.0
2009-06-16 14:20:00,15.17,15.17,15.12,15.13,54600.0,9.507,9.507,9.4757,9.4819,54600.0
2009-06-16 14:30:00,15.13,15.18,15.09,15.18,98400.0,9.4819,9.5133,9.4569,9.5133,98400.0
2009-06-16 14:40:00,15.18,15.18,15.1,15.11,105400.0,9.5133,9.5133,9.4631,9.4694,105400.0
2009-06-16 14:50:00,15.12,15.15,15.1,15.14,130800.0,9.4757,9.4945,9.4631,9.4882,130800.0
2009-06-16 15:00:00,15.14,15.15,15.1,15.12,76000.0,9.4882,9.4945,9.4631,9.4757,76000.0
2009-06-16 15:10:00,15.11,15.19,15.1,15.17,156900.0,9.4694,9.5195,9.4631,9.507,156900.0
2009-06-16 15:20:00,15.16,15.18,15.08,15.12,113600.0,9.5007,9.5133,9.4506,9.4757,113600.0
2009-06-16 15:30:00,15.12,15.16,15.11,15.14,139800.0,9.4757,9.5007,9.4694,9.4882,139800.0
2009-06-16 15:40:00,15.15,15.18,15.11,15.11,205200.0,9.4945,9.5133,9.4694,9.4694,205200.0
2009-06-16 15:50:00,15.11,15.13,15.05,15.08,837400.0,9.4694,9.4819,9.4318,9.4506,837400.0
2009-06-17 09:30:00,15.01,15.31,14.88,15.27,88900.0,9.4067,9.5947,9.3252,9.5697,88900.0
2009-06-17 09:40:00,15.27,15.28,15.2,15.21,90100.0,9.5697,9.5759,9.5258,9.5321,90100.0
2009-06-17 09:50:00,15.21,15.26,15.18,15.24,118500.0,9.5321,9.5634,9.5133,9.5509,118500.0
2009-06-17 10:00:00,15.24,15.28,15.2,15.25,133400.0,9.5509,9.5759,9.5258,9.5571,133400.0
2009-06-17 10:10:00,15.25,15.28,15.21,15.26,76900.0,9.5571,9.5759,9.5321,9.5634,76900.0
2009-06-17 10:20:00,15.26,15.26,15.14,15.17,136000.0,9.5634,9.5634,9.4882,9.507,136000.0
2009-06-17 10:30:00,15.17,15.19,15.08,15.13,177500.0,9.507,9.5195,9.4506,9.4819,177500.0
2009-06-17 10:40:00,15.14,15.22,15.13,15.22,104700.0,9.4882,9.5383,9.4819,9.5383,104700.0
2009-06-17 10:50:00,15.21,15.36,15.19,15.35,253300.0,9.5321,9.6261,9.5195,9.6198,253300.0
2009-06-17 11:00:00,15.35,15.41,15.34,15.37,351100.0,9.6198,9.6574,9.6135,9.6323,351100.0
2009-06-17 11:10:00,15.36,15.37,15.27,15.35,271000.0,9.6261,9.6323,9.5697,9.6198,271000.0
2009-06-17 11:20:00,15.35,15.39,15.3,15.3,87800.0,9.6198,9.6449,9.5885,9.5885,87800.0
2009-06-17 11:30:00,15.3,15.31,15.2,15.2,106600.0,9.5885,9.5947,9.5258,9.5258,106600.0
2009-06-17 11:40:00,15.2,15.24,15.18,15.19,88900.0,9.5258,9.5509,9.5133,9.5195,88900.0
2009-06-17 11:50:00,15.19,15.22,15.15,15.21,88800.0,9.5195,9.5383,9.4945,9.5321,88800.0
2009-06-17 12:00:00,15.21,15.28,15.21,15.26,77900.0,9.5321,9.5759,9.5321,9.5634,77900.0
2009-06-17 12:10:00,15.26,15.26,15.21,15.25,53800.0,9.5634,9.5634,9.5321,9.5571,53800.0
2009-06-17 12:20:00,15.24,15.32,15.24,15.29,65300.0,9.5509,9.601,9.5509,9.5822,65300.0
2009-06-17 12:30:00,15.29,15.31,15.25,15.3,69400.0,9.5822,9.5947,9.5571,9.5885,69400.0
2009-06-17 12:40:00,15.29,15.31,15.25,15.29,98400.0,9.5822,9.5947,9.5571,9.5822,98400.0
2009-06-17 12:50:00,15.29,15.3,15.26,15.28,92900.0,9.5822,9.5885,9.5634,9.5759,92900.0
2009-06-17 13:00:00,15.28,15.3,15.24,15.25,121300.0,9.5759,9.5885,9.5509,9.5571,121300.0
2009-06-17 13:10:00,15.26,15.26,15.24,15.24,15300.0,9.5634,9.5634,9.5509,9.5509,15300.0
2009-06-17 13:20:00,15.24,15.31,15.24,15.31,162400.0,9.5509,9.5947,9.5509,9.5947,162400.0
2009-06-17 13:30:00,15.31,15.32,15.28,15.28,121200.0,9.5947,9.601,9.5759,9.5759,121200.0
2009-06-17 13:40:00,15.28,15.31,15.25,15.25,146700.0,9.5759,9.5947,9.5571,9.5571,146700.0
2009-06-17 13:50:00,15.25,15.26,15.21,15.21,125900.0,9.5571,9.5634,9.5321,9.5321,125900.0
2009-06-17 14:00:00,15.21,15.26,15.2,15.23,107500.0,9.5321,9.5634,9.5258,9.5446,107500.0
2009-06-17 14:10:00,15.23,15.26,15.23,15.25,35400.0,9.5446,9.5634,9.5446,9.5571,35400.0
2009-06-17 14:20:00,15.25,15.29,15.23,15.28,131400.0,9.5571,9.5822,9.5446,9.5759,131400.0
2009-06-17 14:30:00,15.29,15.29,15.24,15.26,61800.0,9.5822,9.5822,9.5509,9.5634,61800.0
2009-06-17 14:40:00,15.25,15.27,15.23,15.25,65600.0,9.5571,9.5697,9.5446,9.5571,65600.0
2009-06-17 14:50:00,15.25,15.27,15.24,15.27,35400.0,9.5571,9.5697,9.5509,9.5697,35400.0
2009-06-17 15:00:00,15.26,15.27,15.21,15.23,99100.0,9.5634,9.5697,9.5321,9.5446,99100.0
2009-06-17 15:10:00,15.23,15.27,15.22,15.26,80200.0,9.5446,9.5697,9.5383,9.5634,80200.0
2009-06-17 15:20:00,15.26,15.27,15.16,15.16,165400.0,9.5634,9.5697,9.5007,9.5007,165400.0
2009-06-17 15:30:00,15.16,15.19,15.13,15.13,165300.0,9.5007,9.5195,9.4819,9.4819,165300.0
2009-06-17 15:40:00,15.13,15.21,15.1,15.21,265600.0,9.4819,9.5321,9.4631,9.5321,265600.0
2009-06-17 15:50:00,15.2,15.21,15.06,15.09,711400.0,9.5258,9.5321,9.4381,9.4569,711400.0
2009-06-18 09:30:00,15.14,15.23,15.02,15.2,123900.0,9.4882,9.5446,9.413,9.5258,123900.0
2009-06-18 09:40:00,15.19,15.23,15.16,15.16,80000.0,9.5195,9.5446,9.5007,9.5007,80000.0
2009-06-18 09:50:00,15.15,15.16,15.06,15.15,122400.0,9.4945,9.5007,9.4381,9.4945,122400.0
2009-06-18 10:00:00,15.12,15.15,15.09,15.11,83300.0,9.4757,9.4945,9.4569,9.4694,83300.0
2009-06-18 10:10:00,15.12,15.15,15.06,15.11,110700.0,9.4757,9.4945,9.4381,9.4694,110700.0
2009-06-18 10:20:00,15.11,15.14,15.07,15.11,52400.0,9.4694,9.4882,9.4443,9.4694,52400.0
2009-06-18 10:30:00,15.11,15.17,15.11,15.17,46300.0,9.4694,9.507,9.4694,9.507,46300.0
2009-06-18 10:40:00,15.16,15.23,15.14,15.21,97600.0,9.5007,9.5446,9.4882,9.5321,97600.0
2009-06-18 10:50:00,15.21,15.24,15.2,15.23,47600.0,9.5321,9.5509,9.5258,9.5446,47600.0
2009-06-18 11:00:00,15.24,15.28,15.24,15.27,29000.0,9.5509,9.5759,9.5509,9.5697,29000.0
2009-06-18 11:10:00,15.27,15.31,15.27,15.31,46800.0,9.5697,9.5947,9.5697,9.5947,46800.0
2009-06-18 11:20:00,15.31,15.31,15.24,15.25,66200.0,9.5947,9.5947,9.5509,9.5571,66200.0
2009-06-18 11:30:00,15.26,15.26,15.23,15.24,23100.0,9.5634,9.5634,9.5446,9.5509,23100.0
2009-06-18 11:40:00,15.23,15.24,15.18,15.19,30000.0,9.5446,9.5509,9.5133,9.5195,30000.0
2009-06-18 11:50:00,15.18,15.22,15.18,15.22,74200.0,9.5133,9.5383,9.5133,9.5383,74200.0
2009-06-18 12:00:00,15.22,15.24,15.21,15.23,59700.0,9.5383,9.5509,9.5321,9.5446,59700.0
2009-06-18 12:10:00,15.23,15.25,15.23,15.25,16600.0,9.5446,9.5571,9.5446,9.5571,16600.0
2009-06-18 12:20:00,15.25,15.25,15.24,15.25,8700.0,9.5571,9.5571,9.5509,9.5571,8700.0
2009-06-18 12:30:00,15.24,15.25,15.24,15.24,14400.0,9.5509,9.5571,9.5509,9.5509,14400.0
2009-06-18 12:40:00,15.24,15.25,15.21,15.22,18700.0,9.5509,9.5571,9.5321,9.5383,18700.0
2009-06-18 12:50:00,15.21,15.22,15.18,15.2,29300.0,9.5321,9.5383,9.5133,9.5258,29300.0
2009-06-18 13:00:00,15.19,15.2,15.16,15.16,79600.0,9.5195,9.5258,9.5007,9.5007,79600.0
2009-06-18 13:10:00,15.17,15.17,15.11,15.13,49300.0,9.507,9.507,9.4694,9.4819,49300.0
2009-06-18 13:20:00,15.13,15.22,15.12,15.21,132600.0,9.4819,9.5383,9.4757,9.5321,132600.0
2009-06-18 13:30:00,15.22,15.23,15.15,15.15,40400.0,9.5383,9.5446,9.4945,9.4945,40400.0
2009-06-18 13:40:00,15.15,15.21,15.15,15.19,34300.0,9.4945,9.5321,9.4945,9.5195,34300.0
2009-06-18 13:50:00,15.19,15.21,15.18,15.18,61200.0,9.5195,9.5321,9.5133,9.5133,61200.0
2009-06-18 14:00:00,15.18,15.19,15.14,15.14,61400.0,9.5133,9.5195,9.4882,9.4882,61400.0
2009-06-18 14:10:00,15.14,15.18,15.1,15.18,112100.0,9.4882,9.5133,9.4631,9.5133,112100.0
2009-06-18 14:20:00,15.18,15.18,15.12,15.14,31400.0,9.5133,9.5133,9.4757,9.4882,31400.0
2009-06-18 14:30:00,15.14,15.16,15.1,15.1,178500.0,9.4882,9.5007,9.4631,9.4631,178500.0
2009-06-18 14:40:00,15.1,15.13,15.09,15.09,100800.0,9.4631,9.4819,9.4569,9.4569,100800.0
2009-06-18 14:50:00,15.1,15.11,15.08,15.11,39700.0,9.4631,9.4694,9.4506,9.4694,39700.0
2009-06-18 15:00:00,15.11,15.11,15.08,15.09,55000.0,9.4694,9.4694,9.4506,9.4569,55000.0
2009-06-18 15:10:00,15.08,15.09,15.08,15.09,47500.0,9.4506,9.4569,9.4506,9.4569,47500.0
2009-06-18 15:20:00,15.09,15.12,15.07,15.11,96100.0,9.4569,9.4757,9.4443,9.4694,96100.0
2009-06-18 15:30:00,15.12,15.14,15.11,15.11,118900.0,9.4757,9.4882,9.4694,9.4694,118900.0
2009-06-18 15:40:00,15.12,15.12,15.0,15.04,318900.0,9.4757,9.4757,9.4004,9.4255,318900.0
2009-06-18 15:50:00,15.04,15.16,15.0,15.14,768500.0,9.4255,9.5007,9.4004,9.4882,768500.0
2009-06-19 09:30:00,15.38,15.4,15.2,15.22,1402000.0,9.6386,9.6511,9.5258,9.5383,1402000.0
2009-06-19 09:40:00,15.21,15.25,15.16,15.2,89200.0,9.5321,9.5571,9.5007,9.5258,89200.0
2009-06-19 09:50:00,15.2,15.31,15.19,15.25,55400.0,9.5258,9.5947,9.5195,9.5571,55400.0
2009-06-19 10:00:00,15.25,15.27,15.24,15.27,65200.0,9.5571,9.5697,9.5509,9.5697,65200.0
2009-06-19 10:10:00,15.27,15.27,15.22,15.25,51100.0,9.5697,9.5697,9.5383,9.5571,51100.0
2009-06-19 10:20:00,15.25,15.32,15.24,15.29,84900.0,9.5571,9.601,9.5509,9.5822,84900.0
2009-06-19 10:30:00,15.3,15.36,15.29,15.35,51400.0,9.5885,9.6261,9.5822,9.6198,51400.0
2009-06-19 10:40:00,15.36,15.4,15.35,15.4,72600.0,9.6261,9.6511,9.6198,9.6511,72600.0
2009-06-19 10:50:00,15.4,15.43,15.39,15.43,58900.0,9.6511,9.6699,9.6449,9.6699,58900.0
2009-06-19 11:00:00,15.43,15.45,15.42,15.42,36800.0,9.6699,9.6825,9.6637,9.6637,36800.0
2009-06-19 11:10:00,15.43,15.43,15.42,15.42,42300.0,9.6699,9.6699,9.6637,9.6637,42300.0
2009-06-19 11:20:00,15.43,15.43,15.39,15.41,57300.0,9.6699,9.6699,9.6449,9.6574,57300.0
2009-06-19 11:30:00,15.42,15.42,15.38,15.39,21900.0,9.6637,9.6637,9.6386,9.6449,21900.0
2009-06-19 11:40:00,15.39,15.41,15.35,15.35,32500.0,9.6449,9.6574,9.6198,9.6198,32500.0
2009-06-19 11:50:00,15.35,15.36,15.34,15.34,20700.0,9.6198,9.6261,9.6135,9.6135,20700.0
2009-06-19 12:00:00,15.34,15.35,15.33,15.33,24900.0,9.6135,9.6198,9.6073,9.6073,24900.0
2009-06-19 12:10:00,15.33,15.33,15.29,15.31,45600.0,9.6073,9.6073,9.5822,9.5947,45600.0
2009-06-19 12:20:00,15.31,15.31,15.27,15.27,53200.0,9.5947,9.5947,9.5697,9.5697,53200.0
2009-06-19 12:30:00,15.27,15.29,15.27,15.29,19700.0,9.5697,9.5822,9.5697,9.5822,19700.0
2009-06-19 12:40:00,15.29,15.32,15.28,15.32,34100.0,9.5822,9.601,9.5759,9.601,34100.0
2009-06-19 12:50:00,15.31,15.32,15.31,15.31,18400.0,9.5947,9.601,9.5947,9.5947,18400.0
2009-06-19 13:00:00,15.31,15.31,15.28,15.29,37800.0,9.5947,9.5947,9.5759,9.5822,37800.0
2009-06-19 13:10:00,15.28,15.31,15.28,15.31,36000.0,9.5759,9.5947,9.5759,9.5947,36000.0
2009-06-19 13:20:00,15.3,15.31,15.29,15.3,27000.0,9.5885,9.5947,9.5822,9.5885,27000.0
2009-06-19 13:30:00,15.3,15.3,15.26,15.27,49400.0,9.5885,9.5885,9.5634,9.5697,49400.0
2009-06-19 13:40:00,15.26,15.27,15.22,15.25,63300.0,9.5634,9.5697,9.5383,9.5571,63300.0
2009-06-19 13:50:00,15.24,15.25,15.23,15.24,23000.0,9.5509,9.5571,9.5446,9.5509,23000.0
2009-06-19 14:00:00,15.23,15.24,15.18,15.19,39200.0,9.5446,9.5509,9.5133,9.5195,39200.0
2009-06-19 14:10:00,15.18,15.19,15.14,15.15,53200.0,9.5133,9.5195,9.4882,9.4945,53200.0
2009-06-19 14:20:00,15.14,15.16,15.12,15.15,53000.0,9.4882,9.5007,9.4757,9.4945,53000.0
2009-06-19 14:30:00,15.14,15.18,15.14,15.15,52900.0,9.4882,9.5133,9.4882,9.4945,52900.0
2009-06-19 14:40:00,15.15,15.17,15.15,15.16,24200.0,9.4945,9.507,9.4945,9.5007,24200.0
2009-06-19 14:50:00,15.16,15.17,15.15,15.16,59400.0,9.5007,9.507,9.4945,9.5007,59400.0
2009-06-19 15:00:00,15.17,15.2,15.16,15.19,83000.0,9.507,9.5258,9.5007,9.5195,83000.0
2009-06-19 15:10:00,15.19,15.26,15.17,15.26,134300.0,9.5195,9.5634,9.507,9.5634,134300.0
2009-06-19 15:20:00,15.26,15.32,15.23,15.32,144100.0,9.5634,9.601,9.5446,9.601,144100.0
2009-06-19 15:30:00,15.31,15.33,15.23,15.24,172400.0,9.5947,9.6073,9.5446,9.5509,172400.0
2009-06-19 15:40:00,15.23,15.23,15.16,15.21,280800.0,9.5446,9.5446,9.5007,9.5321,280800.0
2009-06-19 15:50:00,15.21,15.22,15.15,15.19,670000.0,9.5321,9.5383,9.4945,9.5195,670000.0
2009-06-22 09:30:00,14.54,14.92,14.42,14.87,275300.0,9.1122,9.3503,9.037,9.319,275300.0
2009-06-22 09:40:00,14.87,15.01,14.84,14.92,373300.0,9.319,9.4067,9.3002,9.3503,373300.0
2009-06-22 09:50:00,14.9,14.93,14.84,14.88,261000.0,9.3378,9.3566,9.3002,9.3252,261000.0
2009-06-22 10:00:00,14.88,14.95,14.83,14.91,274600.0,9.3252,9.3691,9.2939,9.344,274600.0
2009-06-22 10:10:00,14.91,14.93,14.88,14.91,189900.0,9.344,9.3566,9.3252,9.344,189900.0
2009-06-22 10:20:00,14.91,14.93,14.89,14.9,61400.0,9.344,9.3566,9.3315,9.3378,61400.0
2009-06-22 10:30:00,14.9,14.92,14.84,14.92,148000.0,9.3378,9.3503,9.3002,9.3503,148000.0
2009-06-22 10:40:00,14.92,14.93,14.9,14.91,110100.0,9.3503,9.3566,9.3378,9.344,110100.0
2009-06-22 10:50:00,14.91,14.91,14.86,14.89,46300.0,9.344,9.344,9.3127,9.3315,46300.0
2009-06-22 11:00:00,14.89,14.92,14.88,14.9,146400.0,9.3315,9.3503,9.3252,9.3378,146400.0
2009-06-22 11:10:00,14.9,14.97,14.9,14.97,101000.0,9.3378,9.3816,9.3378,9.3816,101000.0
2009-06-22 11:20:00,14.97,14.98,14.86,14.86,159600.0,9.3816,9.3879,9.3127,9.3127,159600.0
2009-06-22 11:30:00,14.86,14.88,14.81,14.81,79100.0,9.3127,9.3252,9.2814,9.2814,79100.0
2009-06-22 11:40:00,14.83,14.87,14.82,14.86,236700.0,9.2939,9.319,9.2876,9.3127,236700.0
2009-06-22 11:50:00,14.86,14.89,14.85,14.86,114700.0,9.3127,9.3315,9.3064,9.3127,114700.0
2009-06-22 12:00:00,14.85,14.89,14.84,14.87,87000.0,9.3064,9.3315,9.3002,9.319,87000.0
2009-06-22 12:10:00,14.87,14.9,14.86,14.86,43000.0,9.319,9.3378,9.3127,9.3127,43000.0
2009-06-22 12:20:00,14.87,14.9,14.84,14.9,62200.0,9.319,9.3378,9.3002,9.3378,62200.0
2009-06-22 12:30:00,14.9,14.9,14.88,14.88,57600.0,9.3378,9.3378,9.3252,9.3252,57600.0
2009-06-22 12:40:00,14.89,14.9,14.86,14.88,129300.0,9.3315,9.3378,9.3127,9.3252,129300.0
2009-06-22 12:50:00,14.88,14.89,14.86,14.89,56600.0,9.3252,9.3315,9.3127,9.3315,56600.0
2009-06-22 13:00:00,14.89,14.89,14.86,14.88,60600.0,9.3315,9.3315,9.3127,9.3252,60600.0
2009-06-22 13:10:00,14.88,14.88,14.85,14.86,111400.0,9.3252,9.3252,9.3064,9.3127,111400.0
2009-06-22 13:20:00,14.85,14.86,14.8,14.86,128700.0,9.3064,9.3127,9.2751,9.3127,128700.0
2009-06-22 13:30:00,14.86,14.88,14.85,14.88,36600.0,9.3127,9.3252,9.3064,9.3252,36600.0
2009-06-22 13:40:00,14.88,14.91,14.87,14.91,71100.0,9.3252,9.344,9.319,9.344,71100.0
2009-06-22 13:50:00,14.91,14.92,14.87,14.88,201100.0,9.344,9.3503,9.319,9.3252,201100.0
2009-06-22 14:00:00,14.87,14.87,14.78,14.78,182000.0,9.319,9.319,9.2626,9.2626,182000.0
2009-06-22 14:10:00,14.77,14.78,14.76,14.77,75200.0,9.2563,9.2626,9.25,9.2563,75200.0
2009-06-22 14:20:00,14.76,14.77,14.73,14.73,114100.0,9.25,9.2563,9.2312,9.2312,114100.0
2009-06-22 14:30:00,14.73,14.75,14.71,14.75,142400.0,9.2312,9.2438,9.2187,9.2438,142400.0
2009-06-22 14:40:00,14.75,14.75,14.72,14.74,67800.0,9.2438,9.2438,9.225,9.2375,67800.0
2009-06-22 14:50:00,14.73,14.75,14.71,14.75,142800.0,9.2312,9.2438,9.2187,9.2438,142800.0
2009-06-22 15:00:00,14.75,14.77,14.71,14.71,106200.0,9.2438,9.2563,9.2187,9.2187,106200.0
2009-06-22 15:10:00,14.71,14.73,14.67,14.71,306000.0,9.2187,9.2312,9.1936,9.2187,306000.0
2009-06-22 15:20:00,14.71,14.73,14.63,14.64,318100.0,9.2187,9.2312,9.1686,9.1748,318100.0
2009-06-22 15:30:00,14.65,14.69,14.6,14.68,393000.0,9.1811,9.2062,9.1498,9.1999,393000.0
2009-06-22 15:40:00,14.68,14.68,14.6,14.61,503400.0,9.1999,9.1999,9.1498,9.156,503400.0
2009-06-22 15:50:00,14.6,14.61,14.5,14.51,1275100.0,9.1498,9.156,9.0871,9.0934,1275100.0
2009-06-23 09:30:00,14.49,14.67,14.49,14.59,141100.0,9.0808,9.1936,9.0808,9.1435,141100.0
2009-06-23 09:40:00,14.6,14.67,14.48,14.52,135800.0,9.1498,9.1936,9.0746,9.0996,135800.0
2009-06-23 09:50:00,14.53,14.57,14.44,14.45,212600.0,9.1059,9.131,9.0495,9.0558,212600.0
2009-06-23 10:00:00,14.45,14.49,14.38,14.44,192800.0,9.0558,9.0808,9.0119,9.0495,192800.0
2009-06-23 10:10:00,14.45,14.46,14.34,14.38,134000.0,9.0558,9.062,8.9868,9.0119,134000.0
2009-06-23 10:20:00,14.38,14.41,14.32,14.39,178600.0,9.0119,9.0307,8.9743,9.0182,178600.0
2009-06-23 10:30:00,14.39,14.52,14.38,14.52,123800.0,9.0182,9.0996,9.0119,9.0996,123800.0
2009-06-23 10:40:00,14.52,14.53,14.48,14.49,93500.0,9.0996,9.1059,9.0746,9.0808,93500.0
2009-06-23 10:50:00,14.49,14.53,14.49,14.5,100500.0,9.0808,9.1059,9.0808,9.0871,100500.0
2009-06-23 11:00:00,14.5,14.5,14.4,14.45,94000.0,9.0871,9.0871,9.0244,9.0558,94000.0
2009-06-23 11:10:00,14.45,14.51,14.45,14.5,66500.0,9.0558,9.0934,9.0558,9.0871,66500.0
2009-06-23 11:20:00,14.49,14.54,14.48,14.52,64100.0,9.0808,9.1122,9.0746,9.0996,64100.0
2009-06-23 11:30:00,14.52,14.6,14.52,14.6,110300.0,9.0996,9.1498,9.0996,9.1498,110300.0
2009-06-23 11:40:00,14.6,14.6,14.55,14.57,38400.0,9.1498,9.1498,9.1184,9.131,38400.0
2009-06-23 11:50:00,14.58,14.62,14.57,14.62,59600.0,9.1372,9.1623,9.131,9.1623,59600.0
2009-06-23 12:00:00,14.62,14.62,14.54,14.57,81700.0,9.1623,9.1623,9.1122,9.131,81700.0
2009-06-23 12:10:00,14.56,14.57,14.54,14.54,30100.0,9.1247,9.131,9.1122,9.1122,30100.0
2009-06-23 12:20:00,14.54,14.57,14.5,14.52,73300.0,9.1122,9.131,9.0871,9.0996,73300.0
2009-06-23 12:30:00,14.52,14.58,14.51,14.56,107500.0,9.0996,9.1372,9.0934,9.1247,107500.0
2009-06-23 12:40:00,14.57,14.57,14.52,14.56,59200.0,9.131,9.131,9.0996,9.1247,59200.0
2009-06-23 12:50:00,14.56,14.56,14.5,14.51,40500.0,9.1247,9.1247,9.0871,9.0934,40500.0
2009-06-23 13:00:00,14.52,14.54,14.5,14.52,93400.0,9.0996,9.1122,9.0871,9.0996,93400.0
2009-06-23 13:10:00,14.53,14.53,14.48,14.49,49800.0,9.1059,9.1059,9.0746,9.0808,49800.0
2009-06-23 13:20:00,14.49,14.51,14.46,14.46,63500.0,9.0808,9.0934,9.062,9.062,63500.0
2009-06-23 13:30:00,14.47,14.52,14.46,14.52,60800.0,9.0683,9.0996,9.062,9.0996,60800.0
2009-06-23 13:40:00,14.52,14.52,14.5,14.51,36600.0,9.0996,9.0996,9.0871,9.0934,36600.0
2009-06-23 13:50:00,14.5,14.52,14.47,14.48,36100.0,9.0871,9.0996,9.0683,9.0746,36100.0
2009-06-23 14:00:00,14.47,14.49,14.46,14.48,52000.0,9.0683,9.0808,9.062,9.0746,52000.0
2009-06-23 14:10:00,14.48,14.56,14.47,14.52,71400.0,9.0746,9.1247,9.0683,9.0996,71400.0
2009-06-23 14:20:00,14.53,14.56,14.52,14.54,52100.0,9.1059,9.1247,9.0996,9.1122,52100.0
2009-06-23 14:30:00,14.54,14.55,14.49,14.5,45800.0,9.1122,9.1184,9.0808,9.0871,45800.0
2009-06-23 14:40:00,14.49,14.56,14.49,14.55,92000.0,9.0808,9.1247,9.0808,9.1184,92000.0
2009-06-23 14:50:00,14.56,14.56,14.48,14.49,150800.0,9.1247,9.1247,9.0746,9.0808,150800.0
2009-06-23 15:00:00,14.49,14.5,14.47,14.48,89900.0,9.0808,9.0871,9.0683,9.0746,89900.0
2009-06-23 15:10:00,14.48,14.53,14.47,14.51,132000.0,9.0746,9.1059,9.0683,9.0934,132000.0
2009-06-23 15:20:00,14.5,14.56,14.47,14.56,93200.0,9.0871,9.1247,9.0683,9.1247,93200.0
2009-06-23 15:30:00,14.55,14.56,14.49,14.51,201800.0,9.1184,9.1247,9.0808,9.0934,201800.0
2009-06-23 15:40:00,14.5,14.57,14.47,14.57,195400.0,9.0871,9.131,9.0683,9.131,195400.0
2009-06-23 15:50:00,14.57,14.58,14.51,14.58,511300.0,9.131,9.1372,9.0934,9.1372,511300.0
2009-06-24 09:30:00,14.7,14.7,14.55,14.62,120800.0,9.2124,9.2124,9.1184,9.1623,120800.0
2009-06-24 09:40:00,14.63,14.75,14.6,14.75,135900.0,9.1686,9.2438,9.1498,9.2438,135900.0
2009-06-24 09:50:00,14.75,14.8,14.73,14.76,99300.0,9.2438,9.2751,9.2312,9.25,99300.0
2009-06-24 10:00:00,14.76,14.81,14.71,14.78,143400.0,9.25,9.2814,9.2187,9.2626,143400.0
2009-06-24 10:10:00,14.78,14.82,14.76,14.78,128400.0,9.2626,9.2876,9.25,9.2626,128400.0
2009-06-24 10:20:00,14.78,14.81,14.76,14.79,83000.0,9.2626,9.2814,9.25,9.2688,83000.0
2009-06-24 10:30:00,14.79,14.8,14.75,14.78,97800.0,9.2688,9.2751,9.2438,9.2626,97800.0
2009-06-24 10:40:00,14.78,14.78,14.75,14.76,118600.0,9.2626,9.2626,9.2438,9.25,118600.0
2009-06-24 10:50:00,14.76,14.78,14.74,14.77,95400.0,9.25,9.2626,9.2375,9.2563,95400.0
2009-06-24 11:00:00,14.77,14.83,14.76,14.77,67800.0,9.2563,9.2939,9.25,9.2563,67800.0
2009-06-24 11:10:00,14.76,14.78,14.75,14.77,32200.0,9.25,9.2626,9.2438,9.2563,32200.0
2009-06-24 11:20:00,14.77,14.8,14.74,14.8,58900.0,9.2563,9.2751,9.2375,9.2751,58900.0
2009-06-24 11:30:00,14.8,14.82,14.79,14.8,107800.0,9.2751,9.2876,9.2688,9.2751,107800.0
2009-06-24 11:40:00,14.8,14.82,14.78,14.79,58300.0,9.2751,9.2876,9.2626,9.2688,58300.0
2009-06-24 11:50:00,14.78,14.79,14.77,14.77,21700.0,9.2626,9.2688,9.2563,9.2563,21700.0
2009-06-24 12:00:00,14.77,14.83,14.77,14.83,52600.0,9.2563,9.2939,9.2563,9.2939,52600.0
2009-06-24 12:10:00,14.83,14.84,14.82,14.84,25100.0,9.2939,9.3002,9.2876,9.3002,25100.0
2009-06-24 12:20:00,14.84,14.87,14.84,14.87,52700.0,9.3002,9.319,9.3002,9.319,52700.0
2009-06-24 12:30:00,14.86,14.87,14.86,14.87,25700.0,9.3127,9.319,9.3127,9.319,25700.0
2009-06-24 12:40:00,14.87,14.87,14.84,14.84,21400.0,9.319,9.319,9.3002,9.3002,21400.0
2009-06-24 12:50:00,14.84,14.85,14.84,14.85,33200.0,9.3002,9.3064,9.3002,9.3064,33200.0
2009-06-24 13:00:00,14.85,14.85,14.84,14.85,41300.0,9.3064,9.3064,9.3002,9.3064,41300.0
2009-06-24 13:10:00,14.85,14.9,14.84,14.89,61600.0,9.3064,9.3378,9.3002,9.3315,61600.0
2009-06-24 13:20:00,14.89,14.9,14.86,14.86,93600.0,9.3315,9.3378,9.3127,9.3127,93600.0
2009-06-24 13:30:00,14.87,14.87,14.86,14.87,33500.0,9.319,9.319,9.3127,9.319,33500.0
2009-06-24 13:40:00,14.87,14.87,14.85,14.85,68500.0,9.319,9.319,9.3064,9.3064,68500.0
2009-06-24 13:50:00,14.86,14.86,14.85,14.85,25000.0,9.3127,9.3127,9.3064,9.3064,25000.0
2009-06-24 14:00:00,14.86,14.86,14.85,14.85,107600.0,9.3127,9.3127,9.3064,9.3064,107600.0
2009-06-24 14:10:00,14.85,14.87,14.77,14.84,102900.0,9.3064,9.319,9.2563,9.3002,102900.0
2009-06-24 14:20:00,14.84,14.85,14.79,14.81,210600.0,9.3002,9.3064,9.2688,9.2814,210600.0
2009-06-24 14:30:00,14.81,14.83,14.7,14.72,153400.0,9.2814,9.2939,9.2124,9.225,153400.0
2009-06-24 14:40:00,14.72,14.76,14.71,14.73,100200.0,9.225,9.25,9.2187,9.2312,100200.0
2009-06-24 14:50:00,14.73,14.78,14.72,14.72,72600.0,9.2312,9.2626,9.225,9.225,72600.0
2009-06-24 15:00:00,14.73,14.77,14.65,14.7,126000.0,9.2312,9.2563,9.1811,9.2124,126000.0
2009-06-24 15:10:00,14.69,14.74,14.66,14.7,73800.0,9.2062,9.2375,9.1874,9.2124,73800.0
2009-06-24 15:20:00,14.7,14.76,14.68,14.74,99800.0,9.2124,9.25,9.1999,9.2375,99800.0
2009-06-24 15:30:00,14.74,14.77,14.7,14.71,99900.0,9.2375,9.2563,9.2124,9.2187,99900.0
2009-06-24 15:40:00,14.71,14.75,14.66,14.73,160500.0,9.2187,9.2438,9.1874,9.2312,160500.0
2009-06-24 15:50:00,14.74,14.75,14.69,14.74,377500.0,9.2375,9.2438,9.2062,9.2375,377500.0
2009-06-25 09:30:00,14.73,14.77,14.48,14.5,112500.0,9.2312,9.2563,9.0746,9.0871,112500.0
2009-06-25 09:40:00,14.5,14.54,14.46,14.46,50900.0,9.0871,9.1122,9.062,9.062,50900.0
2009-06-25 09:50:00,14.46,14.51,14.45,14.48,83000.0,9.062,9.0934,9.0558,9.0746,83000.0
2009-06-25 10:00:00,14.49,14.54,14.48,14.52,99900.0,9.0808,9.1122,9.0746,9.0996,99900.0
2009-06-25 10:10:00,14.53,14.57,14.5,14.56,85500.0,9.1059,9.131,9.0871,9.1247,85500.0
2009-06-25 10:20:00,14.56,14.62,14.53,14.61,93700.0,9.1247,9.1623,9.1059,9.156,93700.0
2009-06-25 10:30:00,14.6,14.64,14.6,14.64,43200.0,9.1498,9.1748,9.1498,9.1748,43200.0
2009-06-25 10:40:00,14.64,14.67,14.63,14.66,44900.0,9.1748,9.1936,9.1686,9.1874,44900.0
2009-06-25 10:50:00,14.67,14.7,14.66,14.66,56700.0,9.1936,9.2124,9.1874,9.1874,56700.0
2009-06-25 11:00:00,14.66,14.74,14.66,14.74,63400.0,9.1874,9.2375,9.1874,9.2375,63400.0
2009-06-25 11:10:00,14.74,14.74,14.73,14.74,31100.0,9.2375,9.2375,9.2312,9.2375,31100.0
2009-06-25 11:20:00,14.74,14.8,14.73,14.79,107600.0,9.2375,9.2751,9.2312,9.2688,107600.0
2009-06-25 11:30:00,14.79,14.83,14.74,14.74,82100.0,9.2688,9.2939,9.2375,9.2375,82100.0
2009-06-25 11:40:00,14.75,14.84,14.74,14.83,60500.0,9.2438,9.3002,9.2375,9.2939,60500.0
2009-06-25 11:50:00,14.83,14.87,14.79,14.86,82900.0,9.2939,9.319,9.2688,9.3127,82900.0
2009-06-25 12:00:00,14.85,14.86,14.81,14.83,100600.0,9.3064,9.3127,9.2814,9.2939,100600.0
2009-06-25 12:10:00,14.82,14.88,14.82,14.86,58800.0,9.2876,9.3252,9.2876,9.3127,58800.0
2009-06-25 12:20:00,14.86,14.92,14.86,14.92,47200.0,9.3127,9.3503,9.3127,9.3503,47200.0
2009-06-25 12:30:00,14.92,14.93,14.88,14.92,58200.0,9.3503,9.3566,9.3252,9.3503,58200.0
2009-06-25 12:40:00,14.92,14.93,14.91,14.93,23700.0,9.3503,9.3566,9.344,9.3566,23700.0
2009-06-25 12:50:00,14.92,14.93,14.9,14.9,35400.0,9.3503,9.3566,9.3378,9.3378,35400.0
2009-06-25 13:00:00,14.9,14.98,14.89,14.96,94700.0,9.3378,9.3879,9.3315,9.3754,94700.0
2009-06-25 13:10:00,14.95,14.96,14.91,14.94,47800.0,9.3691,9.3754,9.344,9.3628,47800.0
2009-06-25 13:20:00,14.94,14.96,14.93,14.93,36200.0,9.3628,9.3754,9.3566,9.3566,36200.0
2009-06-25 13:30:00,14.94,14.96,14.91,14.93,47900.0,9.3628,9.3754,9.344,9.3566,47900.0
2009-06-25 13:40:00,14.93,14.94,14.89,14.94,43400.0,9.3566,9.3628,9.3315,9.3628,43400.0
2009-06-25 13:50:00,14.94,14.94,14.92,14.92,38100.0,9.3628,9.3628,9.3503,9.3503,38100.0
2009-06-25 14:00:00,14.93,14.94,14.88,14.9,33600.0,9.3566,9.3628,9.3252,9.3378,33600.0
2009-06-25 14:10:00,14.9,14.92,14.89,14.9,43100.0,9.3378,9.3503,9.3315,9.3378,43100.0
2009-06-25 14:20:00,14.91,14.92,14.89,14.9,132700.0,9.344,9.3503,9.3315,9.3378,132700.0
2009-06-25 14:30:00,14.9,14.9,14.84,14.89,127900.0,9.3378,9.3378,9.3002,9.3315,127900.0
2009-06-25 14:40:00,14.88,14.91,14.86,14.87,111200.0,9.3252,9.344,9.3127,9.319,111200.0
2009-06-25 14:50:00,14.87,14.9,14.84,14.88,46800.0,9.319,9.3378,9.3002,9.3252,46800.0
2009-06-25 15:00:00,14.88,14.91,14.86,14.9,65700.0,9.3252,9.344,9.3127,9.3378,65700.0
2009-06-25 15:10:00,14.9,14.91,14.89,14.9,89100.0,9.3378,9.344,9.3315,9.3378,89100.0
2009-06-25 15:20:00,14.89,14.92,14.89,14.91,112100.0,9.3315,9.3503,9.3315,9.344,112100.0
2009-06-25 15:30:00,14.9,14.91,14.81,14.82,128900.0,9.3378,9.344,9.2814,9.2876,128900.0
2009-06-25 15:40:00,14.83,14.93,14.83,14.92,180900.0,9.2939,9.3566,9.2939,9.3503,180900.0
2009-06-25 15:50:00,14.92,15.0,14.91,14.99,561500.0,9.3503,9.4004,9.344,9.3942,561500.0
2009-06-26 09:30:00,14.99,15.1,14.9,14.97,115500.0,9.3942,9.4631,9.3378,9.3816,115500.0
2009-06-26 09:40:00,14.99,15.05,14.98,14.99,50800.0,9.3942,9.4318,9.3879,9.3942,50800.0
2009-06-26 09:50:00,14.99,15.02,14.93,15.01,102600.0,9.3942,9.413,9.3566,9.4067,102600.0
2009-06-26 10:00:00,15.0,15.06,15.0,15.02,92800.0,9.4004,9.4381,9.4004,9.413,92800.0
2009-06-26 10:10:00,15.03,15.03,14.94,14.95,67900.0,9.4192,9.4192,9.3628,9.3691,67900.0
2009-06-26 10:20:00,14.95,14.98,14.94,14.94,62400.0,9.3691,9.3879,9.3628,9.3628,62400.0
2009-06-26 10:30:00,14.94,15.02,14.94,15.0,114300.0,9.3628,9.413,9.3628,9.4004,114300.0
2009-06-26 10:40:00,15.01,15.01,14.98,14.99,74500.0,9.4067,9.4067,9.3879,9.3942,74500.0
2009-06-26 10:50:00,14.99,15.01,14.99,15.0,62000.0,9.3942,9.4067,9.3942,9.4004,62000.0
2009-06-26 11:00:00,14.99,15.0,14.97,14.98,72700.0,9.3942,9.4004,9.3816,9.3879,72700.0
2009-06-26 11:10:00,14.98,14.99,14.96,14.96,57000.0,9.3879,9.3942,9.3754,9.3754,57000.0
2009-06-26 11:20:00,14.97,15.01,14.96,15.01,124600.0,9.3816,9.4067,9.3754,9.4067,124600.0
2009-06-26 11:30:00,15.01,15.04,15.0,15.0,55500.0,9.4067,9.4255,9.4004,9.4004,55500.0
2009-06-26 11:40:00,15.0,15.01,15.0,15.0,38600.0,9.4004,9.4067,9.4004,9.4004,38600.0
2009-06-26 11:50:00,15.0,15.01,14.96,14.97,65500.0,9.4004,9.4067,9.3754,9.3816,65500.0
2009-06-26 12:00:00,14.97,14.98,14.97,14.98,24200.0,9.3816,9.3879,9.3816,9.3879,24200.0
2009-06-26 12:10:00,14.98,15.0,14.97,14.99,42100.0,9.3879,9.4004,9.3816,9.3942,42100.0
2009-06-26 12:20:00,14.99,14.99,14.93,14.93,51800.0,9.3942,9.3942,9.3566,9.3566,51800.0
2009-06-26 12:30:00,14.92,14.94,14.91,14.93,47200.0,9.3503,9.3628,9.344,9.3566,47200.0
2009-06-26 12:40:00,14.94,14.98,14.93,14.97,25200.0,9.3628,9.3879,9.3566,9.3816,25200.0
2009-06-26 12:50:00,14.97,14.99,14.97,14.98,17800.0,9.3816,9.3942,9.3816,9.3879,17800.0
2009-06-26 13:00:00,14.98,14.99,14.97,14.97,21700.0,9.3879,9.3942,9.3816,9.3816,21700.0
2009-06-26 13:10:00,14.98,14.98,14.97,14.98,18200.0,9.3879,9.3879,9.3816,9.3879,18200.0
2009-06-26 13:20:00,14.98,15.01,14.97,15.01,25700.0,9.3879,9.4067,9.3816,9.4067,25700.0
2009-06-26 13:30:00,15.01,15.01,14.95,14.95,42800.0,9.4067,9.4067,9.3691,9.3691,42800.0
2009-06-26 13:40:00,14.96,14.96,14.93,14.94,47100.0,9.3754,9.3754,9.3566,9.3628,47100.0
2009-06-26 13:50:00,14.95,14.96,14.94,14.95,20100.0,9.3691,9.3754,9.3628,9.3691,20100.0
2009-06-26 14:00:00,14.96,14.96,14.93,14.94,32700.0,9.3754,9.3754,9.3566,9.3628,32700.0
2009-06-26 14:10:00,14.93,14.95,14.93,14.95,42300.0,9.3566,9.3691,9.3566,9.3691,42300.0
2009-06-26 14:20:00,14.95,14.98,14.94,14.98,54300.0,9.3691,9.3879,9.3628,9.3879,54300.0
2009-06-26 14:30:00,14.98,15.03,14.97,15.02,63700.0,9.3879,9.4192,9.3816,9.413,63700.0
2009-06-26 14:40:00,15.03,15.04,15.01,15.01,77700.0,9.4192,9.4255,9.4067,9.4067,77700.0
2009-06-26 14:50:00,15.01,15.05,15.01,15.04,68400.0,9.4067,9.4318,9.4067,9.4255,68400.0
2009-06-26 15:00:00,15.04,15.07,15.03,15.03,137700.0,9.4255,9.4443,9.4192,9.4192,137700.0
2009-06-26 15:10:00,15.03,15.04,15.02,15.02,77800.0,9.4192,9.4255,9.413,9.413,77800.0
2009-06-26 15:20:00,15.03,15.08,15.02,15.08,86500.0,9.4192,9.4506,9.413,9.4506,86500.0
2009-06-26 15:30:00,15.08,15.1,15.07,15.08,91200.0,9.4506,9.4631,9.4443,9.4506,91200.0
2009-06-26 15:40:00,15.09,15.15,15.09,15.09,271700.0,9.4569,9.4945,9.4569,9.4569,271700.0
2009-06-26 15:50:00,15.1,15.12,15.02,15.02,608600.0,9.4631,9.4757,9.413,9.413,608600.0
2009-06-29 09:30:00,15.11,15.15,15.01,15.12,122900.0,9.4694,9.4945,9.4067,9.4757,122900.0
2009-06-29 09:40:00,15.12,15.16,15.06,15.1,47000.0,9.4757,9.5007,9.4381,9.4631,47000.0
2009-06-29 09:50:00,15.1,15.17,15.1,15.17,64000.0,9.4631,9.507,9.4631,9.507,64000.0
2009-06-29 10:00:00,15.16,15.21,15.16,15.19,97100.0,9.5007,9.5321,9.5007,9.5195,97100.0
2009-06-29 10:10:00,15.19,15.19,15.12,15.15,60700.0,9.5195,9.5195,9.4757,9.4945,60700.0
2009-06-29 10:20:00,15.15,15.18,15.13,15.17,52400.0,9.4945,9.5133,9.4819,9.507,52400.0
2009-06-29 10:30:00,15.19,15.2,15.13,15.15,128000.0,9.5195,9.5258,9.4819,9.4945,128000.0
2009-06-29 10:40:00,15.14,15.14,15.11,15.11,42100.0,9.4882,9.4882,9.4694,9.4694,42100.0
2009-06-29 10:50:00,15.11,15.14,15.08,15.12,56500.0,9.4694,9.4882,9.4506,9.4757,56500.0
2009-06-29 11:00:00,15.12,15.16,15.12,15.12,36300.0,9.4757,9.5007,9.4757,9.4757,36300.0
2009-06-29 11:10:00,15.12,15.15,15.1,15.13,35100.0,9.4757,9.4945,9.4631,9.4819,35100.0
2009-06-29 11:20:00,15.13,15.15,15.12,15.14,36400.0,9.4819,9.4945,9.4757,9.4882,36400.0
2009-06-29 11:30:00,15.15,15.19,15.14,15.14,54400.0,9.4945,9.5195,9.4882,9.4882,54400.0
2009-06-29 11:40:00,15.15,15.21,15.15,15.21,41500.0,9.4945,9.5321,9.4945,9.5321,41500.0
2009-06-29 11:50:00,15.2,15.21,15.19,15.21,29000.0,9.5258,9.5321,9.5195,9.5321,29000.0
2009-06-29 12:00:00,15.21,15.22,15.19,15.19,43900.0,9.5321,9.5383,9.5195,9.5195,43900.0
2009-06-29 12:10:00,15.19,15.2,15.19,15.19,8200.0,9.5195,9.5258,9.5195,9.5195,8200.0
2009-06-29 12:20:00,15.19,15.2,15.19,15.19,27700.0,9.5195,9.5258,9.5195,9.5195,27700.0
2009-06-29 12:30:00,15.19,15.2,15.19,15.2,16300.0,9.5195,9.5258,9.5195,9.5258,16300.0
2009-06-29 12:40:00,15.19,15.2,15.19,15.2,18100.0,9.5195,9.5258,9.5195,9.5258,18100.0
2009-06-29 12:50:00,15.2,15.2,15.18,15.19,48200.0,9.5258,9.5258,9.5133,9.5195,48200.0
2009-06-29 13:00:00,15.18,15.22,15.17,15.21,46200.0,9.5133,9.5383,9.507,9.5321,46200.0
2009-06-29 13:10:00,15.21,15.24,15.21,15.23,44300.0,9.5321,9.5509,9.5321,9.5446,44300.0
2009-06-29 13:20:00,15.22,15.25,15.22,15.24,28300.0,9.5383,9.5571,9.5383,9.5509,28300.0
2009-06-29 13:30:00,15.24,15.25,15.24,15.24,14700.0,9.5509,9.5571,9.5509,9.5509,14700.0
2009-06-29 13:40:00,15.24,15.28,15.24,15.26,71600.0,9.5509,9.5759,9.5509,9.5634,71600.0
2009-06-29 13:50:00,15.26,15.28,15.26,15.28,34500.0,9.5634,9.5759,9.5634,9.5759,34500.0
2009-06-29 14:00:00,15.27,15.28,15.25,15.26,42200.0,9.5697,9.5759,9.5571,9.5634,42200.0
2009-06-29 14:10:00,15.25,15.27,15.25,15.25,34000.0,9.5571,9.5697,9.5571,9.5571,34000.0
2009-06-29 14:20:00,15.25,15.26,15.25,15.25,15000.0,9.5571,9.5634,9.5571,9.5571,15000.0
2009-06-29 14:30:00,15.26,15.31,15.25,15.29,70200.0,9.5634,9.5947,9.5571,9.5822,70200.0
2009-06-29 14:40:00,15.29,15.3,15.26,15.26,39100.0,9.5822,9.5885,9.5634,9.5634,39100.0
2009-06-29 14:50:00,15.26,15.27,15.26,15.27,46600.0,9.5634,9.5697,9.5634,9.5697,46600.0
2009-06-29 15:00:00,15.26,15.27,15.26,15.26,42400.0,9.5634,9.5697,9.5634,9.5634,42400.0
2009-06-29 15:10:00,15.26,15.28,15.26,15.28,73900.0,9.5634,9.5759,9.5634,9.5759,73900.0
2009-06-29 15:20:00,15.27,15.3,15.27,15.29,98400.0,9.5697,9.5885,9.5697,9.5822,98400.0
2009-06-29 15:30:00,15.28,15.28,15.23,15.24,168100.0,9.5759,9.5759,9.5446,9.5509,168100.0
2009-06-29 15:40:00,15.24,15.34,15.24,15.32,321400.0,9.5509,9.6135,9.5509,9.601,321400.0
2009-06-29 15:50:00,15.33,15.35,15.31,15.33,521200.0,9.6073,9.6198,9.5947,9.6073,521200.0
2009-06-30 09:30:00,15.29,15.29,15.15,15.21,109800.0,9.5822,9.5822,9.4945,9.5321,109800.0
2009-06-30 09:40:00,15.2,15.2,15.17,15.18,66000.0,9.5258,9.5258,9.507,9.5133,66000.0
2009-06-30 09:50:00,15.18,15.24,15.17,15.2,82800.0,9.5133,9.5509,9.507,9.5258,82800.0
2009-06-30 10:00:00,15.19,15.19,15.11,15.18,213300.0,9.5195,9.5195,9.4694,9.5133,213300.0
2009-06-30 10:10:00,15.17,15.18,15.07,15.09,99200.0,9.507,9.5133,9.4443,9.4569,99200.0
2009-06-30 10:20:00,15.09,15.1,15.05,15.09,79700.0,9.4569,9.4631,9.4318,9.4569,79700.0
2009-06-30 10:30:00,15.09,15.1,15.0,15.04,112300.0,9.4569,9.4631,9.4004,9.4255,112300.0
2009-06-30 10:40:00,15.03,15.07,15.01,15.04,76500.0,9.4192,9.4443,9.4067,9.4255,76500.0
2009-06-30 10:50:00,15.03,15.11,15.02,15.1,164800.0,9.4192,9.4694,9.413,9.4631,164800.0
2009-06-30 11:00:00,15.1,15.16,15.09,15.12,152200.0,9.4631,9.5007,9.4569,9.4757,152200.0
2009-06-30 11:10:00,15.11,15.17,15.11,15.13,98000.0,9.4694,9.507,9.4694,9.4819,98000.0
2009-06-30 11:20:00,15.13,15.14,15.1,15.11,68000.0,9.4819,9.4882,9.4631,9.4694,68000.0
2009-06-30 11:30:00,15.1,15.1,15.03,15.04,54000.0,9.4631,9.4631,9.4192,9.4255,54000.0
2009-06-30 11:40:00,15.03,15.06,15.03,15.04,43300.0,9.4192,9.4381,9.4192,9.4255,43300.0
2009-06-30 11:50:00,15.04,15.09,15.03,15.08,63100.0,9.4255,9.4569,9.4192,9.4506,63100.0
2009-06-30 12:00:00,15.07,15.08,15.07,15.08,15900.0,9.4443,9.4506,9.4443,9.4506,15900.0
2009-06-30 12:10:00,15.07,15.1,15.07,15.1,30700.0,9.4443,9.4631,9.4443,9.4631,30700.0
2009-06-30 12:20:00,15.09,15.1,15.09,15.09,24700.0,9.4569,9.4631,9.4569,9.4569,24700.0
2009-06-30 12:30:00,15.09,15.1,15.09,15.1,37100.0,9.4569,9.4631,9.4569,9.4631,37100.0
2009-06-30 12:40:00,15.09,15.1,15.09,15.09,10800.0,9.4569,9.4631,9.4569,9.4569,10800.0
2009-06-30 12:50:00,15.1,15.11,15.09,15.11,27600.0,9.4631,9.4694,9.4569,9.4694,27600.0
2009-06-30 13:00:00,15.11,15.11,15.09,15.1,41500.0,9.4694,9.4694,9.4569,9.4631,41500.0
2009-06-30 13:10:00,15.1,15.1,15.06,15.06,63500.0,9.4631,9.4631,9.4381,9.4381,63500.0
2009-06-30 13:20:00,15.07,15.07,15.06,15.06,50300.0,9.4443,9.4443,9.4381,9.4381,50300.0
2009-06-30 13:30:00,15.06,15.07,15.06,15.06,30500.0,9.4381,9.4443,9.4381,9.4381,30500.0
2009-06-30 13:40:00,15.06,15.07,15.06,15.07,25800.0,9.4381,9.4443,9.4381,9.4443,25800.0
2009-06-30 13:50:00,15.07,15.07,15.06,15.07,45900.0,9.4443,9.4443,9.4381,9.4443,45900.0
2009-06-30 14:00:00,15.06,15.11,15.06,15.1,109200.0,9.4381,9.4694,9.4381,9.4631,109200.0
2009-06-30 14:10:00,15.1,15.16,15.1,15.14,81200.0,9.4631,9.5007,9.4631,9.4882,81200.0
2009-06-30 14:20:00,15.14,15.17,15.13,15.17,71700.0,9.4882,9.507,9.4819,9.507,71700.0
2009-06-30 14:30:00,15.16,15.18,15.14,15.17,69900.0,9.5007,9.5133,9.4882,9.507,69900.0
2009-06-30 14:40:00,15.17,15.18,15.15,15.15,77000.0,9.507,9.5133,9.4945,9.4945,77000.0
2009-06-30 14:50:00,15.15,15.17,15.15,15.16,29200.0,9.4945,9.507,9.4945,9.5007,29200.0
2009-06-30 15:00:00,15.15,15.17,15.12,15.13,62400.0,9.4945,9.507,9.4757,9.4819,62400.0
2009-06-30 15:10:00,15.12,15.13,15.11,15.11,69300.0,9.4757,9.4819,9.4694,9.4694,69300.0
2009-06-30 15:20:00,15.12,15.14,15.09,15.13,113900.0,9.4757,9.4882,9.4569,9.4819,113900.0
2009-06-30 15:30:00,15.13,15.17,15.13,15.15,207400.0,9.4819,9.507,9.4819,9.4945,207400.0
2009-06-30 15:40:00,15.15,15.19,15.15,15.17,214300.0,9.4945,9.5195,9.4945,9.507,214300.0
2009-06-30 15:50:00,15.18,15.18,15.11,15.13,466500.0,9.5133,9.5133,9.4694,9.4819,466500.0
2009-07-01 09:30:00,15.17,15.3,15.16,15.16,95600.0,9.507,9.5885,9.5007,9.5007,95600.0
2009-07-01 09:40:00,15.17,15.2,15.13,15.17,92800.0,9.507,9.5258,9.4819,9.507,92800.0
2009-07-01 09:50:00,15.16,15.2,15.11,15.11,74900.0,9.5007,9.5258,9.4694,9.4694,74900.0
2009-07-01 10:00:00,15.11,15.11,15.03,15.09,112500.0,9.4694,9.4694,9.4192,9.4569,112500.0
2009-07-01 10:10:00,15.09,15.14,15.05,15.09,100400.0,9.4569,9.4882,9.4318,9.4569,100400.0
2009-07-01 10:20:00,15.09,15.14,15.08,15.12,101900.0,9.4569,9.4882,9.4506,9.4757,101900.0
2009-07-01 10:30:00,15.12,15.16,15.1,15.11,115400.0,9.4757,9.5007,9.4631,9.4694,115400.0
2009-07-01 10:40:00,15.1,15.14,15.09,15.14,54300.0,9.4631,9.4882,9.4569,9.4882,54300.0
2009-07-01 10:50:00,15.13,15.14,15.11,15.12,61400.0,9.4819,9.4882,9.4694,9.4757,61400.0
2009-07-01 11:00:00,15.13,15.17,15.13,15.16,86900.0,9.4819,9.507,9.4819,9.5007,86900.0
2009-07-01 11:10:00,15.16,15.18,15.14,15.18,49900.0,9.5007,9.5133,9.4882,9.5133,49900.0
2009-07-01 11:20:00,15.17,15.21,15.16,15.18,88100.0,9.507,9.5321,9.5007,9.5133,88100.0
2009-07-01 11:30:00,15.18,15.22,15.18,15.22,55500.0,9.5133,9.5383,9.5133,9.5383,55500.0
2009-07-01 11:40:00,15.22,15.22,15.19,15.22,59400.0,9.5383,9.5383,9.5195,9.5383,59400.0
2009-07-01 11:50:00,15.22,15.24,15.21,15.23,72600.0,9.5383,9.5509,9.5321,9.5446,72600.0
2009-07-01 12:00:00,15.23,15.23,15.19,15.21,49900.0,9.5446,9.5446,9.5195,9.5321,49900.0
2009-07-01 12:10:00,15.2,15.22,15.19,15.22,45200.0,9.5258,9.5383,9.5195,9.5383,45200.0
2009-07-01 12:20:00,15.23,15.23,15.21,15.22,29900.0,9.5446,9.5446,9.5321,9.5383,29900.0
2009-07-01 12:30:00,15.22,15.23,15.21,15.23,45700.0,9.5383,9.5446,9.5321,9.5446,45700.0
2009-07-01 12:40:00,15.23,15.24,15.21,15.23,60100.0,9.5446,9.5509,9.5321,9.5446,60100.0
2009-07-01 12:50:00,15.23,15.23,15.22,15.23,38600.0,9.5446,9.5446,9.5383,9.5446,38600.0
2009-07-01 13:00:00,15.22,15.27,15.22,15.26,76000.0,9.5383,9.5697,9.5383,9.5634,76000.0
2009-07-01 13:10:00,15.27,15.27,15.25,15.26,34200.0,9.5697,9.5697,9.5571,9.5634,34200.0
2009-07-01 13:20:00,15.25,15.26,15.23,15.26,58000.0,9.5571,9.5634,9.5446,9.5634,58000.0
2009-07-01 13:30:00,15.27,15.27,15.25,15.25,27400.0,9.5697,9.5697,9.5571,9.5571,27400.0
2009-07-01 13:40:00,15.25,15.26,15.24,15.24,30700.0,9.5571,9.5634,9.5509,9.5509,30700.0
2009-07-01 13:50:00,15.25,15.26,15.24,15.26,35600.0,9.5571,9.5634,9.5509,9.5634,35600.0
2009-07-01 14:00:00,15.25,15.26,15.23,15.24,61200.0,9.5571,9.5634,9.5446,9.5509,61200.0
2009-07-01 14:10:00,15.24,15.25,15.22,15.25,74400.0,9.5509,9.5571,9.5383,9.5571,74400.0
2009-07-01 14:20:00,15.25,15.26,15.23,15.25,41400.0,9.5571,9.5634,9.5446,9.5571,41400.0
2009-07-01 14:30:00,15.24,15.25,15.22,15.24,118900.0,9.5509,9.5571,9.5383,9.5509,118900.0
2009-07-01 14:40:00,15.23,15.25,15.23,15.24,24000.0,9.5446,9.5571,9.5446,9.5509,24000.0
2009-07-01 14:50:00,15.25,15.25,15.22,15.24,108700.0,9.5571,9.5571,9.5383,9.5509,108700.0
2009-07-01 15:00:00,15.24,15.25,15.24,15.24,50200.0,9.5509,9.5571,9.5509,9.5509,50200.0
2009-07-01 15:10:00,15.24,15.25,15.22,15.22,81300.0,9.5509,9.5571,9.5383,9.5383,81300.0
2009-07-01 15:20:00,15.23,15.25,15.22,15.23,96600.0,9.5446,9.5571,9.5383,9.5446,96600.0
2009-07-01 15:30:00,15.23,15.23,15.19,15.2,106000.0,9.5446,9.5446,9.5195,9.5258,106000.0
2009-07-01 15:40:00,15.2,15.23,15.2,15.2,207200.0,9.5258,9.5446,9.5258,9.5258,207200.0
2009-07-01 15:50:00,15.2,15.22,15.15,15.17,486600.0,9.5258,9.5383,9.4945,9.507,486600.0
2009-07-02 09:30:00,15.09,15.11,14.87,14.94,160300.0,9.4569,9.4694,9.319,9.3628,160300.0
2009-07-02 09:40:00,14.94,14.94,14.86,14.92,89900.0,9.3628,9.3628,9.3127,9.3503,89900.0
2009-07-02 09:50:00,14.93,14.94,14.86,14.9,111300.0,9.3566,9.3628,9.3127,9.3378,111300.0
2009-07-02 10:00:00,14.91,14.92,14.82,14.86,94900.0,9.344,9.3503,9.2876,9.3127,94900.0
2009-07-02 10:10:00,14.86,14.87,14.8,14.8,119300.0,9.3127,9.319,9.2751,9.2751,119300.0
2009-07-02 10:20:00,14.81,14.87,14.78,14.85,143300.0,9.2814,9.319,9.2626,9.3064,143300.0
2009-07-02 10:30:00,14.85,14.85,14.8,14.81,104200.0,9.3064,9.3064,9.2751,9.2814,104200.0
2009-07-02 10:40:00,14.82,14.84,14.8,14.83,164900.0,9.2876,9.3002,9.2751,9.2939,164900.0
2009-07-02 10:50:00,14.84,14.87,14.83,14.85,66700.0,9.3002,9.319,9.2939,9.3064,66700.0
2009-07-02 11:00:00,14.85,14.87,14.85,14.87,61600.0,9.3064,9.319,9.3064,9.319,61600.0
2009-07-02 11:10:00,14.87,14.89,14.86,14.89,65600.0,9.319,9.3315,9.3127,9.3315,65600.0
2009-07-02 11:20:00,14.88,14.89,14.84,14.85,83500.0,9.3252,9.3315,9.3002,9.3064,83500.0
2009-07-02 11:30:00,14.85,14.85,14.83,14.83,47300.0,9.3064,9.3064,9.2939,9.2939,47300.0
2009-07-02 11:40:00,14.83,14.84,14.78,14.78,65500.0,9.2939,9.3002,9.2626,9.2626,65500.0
2009-07-02 11:50:00,14.78,14.8,14.77,14.77,62500.0,9.2626,9.2751,9.2563,9.2563,62500.0
2009-07-02 12:00:00,14.78,14.78,14.77,14.78,56200.0,9.2626,9.2626,9.2563,9.2626,56200.0
2009-07-02 12:10:00,14.77,14.78,14.77,14.77,41200.0,9.2563,9.2626,9.2563,9.2563,41200.0
2009-07-02 12:20:00,14.78,14.82,14.77,14.82,57100.0,9.2626,9.2876,9.2563,9.2876,57100.0
2009-07-02 12:30:00,14.81,14.82,14.81,14.82,53800.0,9.2814,9.2876,9.2814,9.2876,53800.0
2009-07-02 12:40:00,14.82,14.82,14.81,14.82,20300.0,9.2876,9.2876,9.2814,9.2876,20300.0
2009-07-02 12:50:00,14.82,14.83,14.81,14.82,71600.0,9.2876,9.2939,9.2814,9.2876,71600.0
2009-07-02 13:00:00,14.83,14.85,14.82,14.84,66200.0,9.2939,9.3064,9.2876,9.3002,66200.0
2009-07-02 13:10:00,14.83,14.84,14.81,14.82,51600.0,9.2939,9.3002,9.2814,9.2876,51600.0
2009-07-02 13:20:00,14.83,14.83,14.79,14.79,52000.0,9.2939,9.2939,9.2688,9.2688,52000.0
2009-07-02 13:30:00,14.79,14.8,14.78,14.78,27300.0,9.2688,9.2751,9.2626,9.2626,27300.0
2009-07-02 13:40:00,14.78,14.79,14.78,14.78,22700.0,9.2626,9.2688,9.2626,9.2626,22700.0
2009-07-02 13:50:00,14.79,14.79,14.75,14.75,36900.0,9.2688,9.2688,9.2438,9.2438,36900.0
2009-07-02 14:00:00,14.75,14.75,14.73,14.73,24300.0,9.2438,9.2438,9.2312,9.2312,24300.0
2009-07-02 14:10:00,14.73,14.74,14.69,14.7,56200.0,9.2312,9.2375,9.2062,9.2124,56200.0
2009-07-02 14:20:00,14.71,14.71,14.68,14.68,28000.0,9.2187,9.2187,9.1999,9.1999,28000.0
2009-07-02 14:30:00,14.68,14.7,14.68,14.69,49900.0,9.1999,9.2124,9.1999,9.2062,49900.0
2009-07-02 14:40:00,14.7,14.7,14.66,14.66,39300.0,9.2124,9.2124,9.1874,9.1874,39300.0
2009-07-02 14:50:00,14.66,14.69,14.66,14.68,40100.0,9.1874,9.2062,9.1874,9.1999,40100.0
2009-07-02 15:00:00,14.69,14.69,14.67,14.67,47400.0,9.2062,9.2062,9.1936,9.1936,47400.0
2009-07-02 15:10:00,14.67,14.69,14.65,14.67,96100.0,9.1936,9.2062,9.1811,9.1936,96100.0
2009-07-02 15:20:00,14.66,14.67,14.59,14.59,135800.0,9.1874,9.1936,9.1435,9.1435,135800.0
2009-07-02 15:30:00,14.58,14.6,14.55,14.59,204600.0,9.1372,9.1498,9.1184,9.1435,204600.0
2009-07-02 15:40:00,14.59,14.63,14.55,14.61,222400.0,9.1435,9.1686,9.1184,9.156,222400.0
2009-07-02 15:50:00,14.61,14.64,14.5,14.53,741400.0,9.156,9.1748,9.0871,9.1059,741400.0
2009-07-06 09:30:00,14.49,14.63,14.44,14.59,94300.0,9.0808,9.1686,9.0495,9.1435,94300.0
2009-07-06 09:40:00,14.58,14.61,14.49,14.57,123700.0,9.1372,9.156,9.0808,9.131,123700.0
2009-07-06 09:50:00,14.56,14.65,14.54,14.63,83000.0,9.1247,9.1811,9.1122,9.1686,83000.0
2009-07-06 10:00:00,14.64,14.71,14.64,14.68,122500.0,9.1748,9.2187,9.1748,9.1999,122500.0
2009-07-06 10:10:00,14.68,14.76,14.66,14.73,128800.0,9.1999,9.25,9.1874,9.2312,128800.0
2009-07-06 10:20:00,14.73,14.79,14.72,14.78,134700.0,9.2312,9.2688,9.225,9.2626,134700.0
2009-07-06 10:30:00,14.79,14.82,14.75,14.8,126800.0,9.2688,9.2876,9.2438,9.2751,126800.0
2009-07-06 10:40:00,14.8,14.85,14.75,14.84,106200.0,9.2751,9.3064,9.2438,9.3002,106200.0
2009-07-06 10:50:00,14.85,14.85,14.81,14.83,116600.0,9.3064,9.3064,9.2814,9.2939,116600.0
2009-07-06 11:00:00,14.83,14.86,14.8,14.81,82000.0,9.2939,9.3127,9.2751,9.2814,82000.0
2009-07-06 11:10:00,14.81,14.89,14.8,14.88,61400.0,9.2814,9.3315,9.2751,9.3252,61400.0
2009-07-06 11:20:00,14.88,14.9,14.86,14.86,48300.0,9.3252,9.3378,9.3127,9.3127,48300.0
2009-07-06 11:30:00,14.86,14.87,14.84,14.86,30000.0,9.3127,9.319,9.3002,9.3127,30000.0
2009-07-06 11:40:00,14.86,14.88,14.83,14.88,46600.0,9.3127,9.3252,9.2939,9.3252,46600.0
2009-07-06 11:50:00,14.87,14.88,14.83,14.83,41100.0,9.319,9.3252,9.2939,9.2939,41100.0
2009-07-06 12:00:00,14.83,14.85,14.83,14.84,18200.0,9.2939,9.3064,9.2939,9.3002,18200.0
2009-07-06 12:10:00,14.84,14.85,14.84,14.85,10800.0,9.3002,9.3064,9.3002,9.3064,10800.0
2009-07-06 12:20:00,14.84,14.85,14.81,14.82,55900.0,9.3002,9.3064,9.2814,9.2876,55900.0
2009-07-06 12:30:00,14.81,14.82,14.79,14.79,23400.0,9.2814,9.2876,9.2688,9.2688,23400.0
2009-07-06 12:40:00,14.79,14.8,14.77,14.77,32300.0,9.2688,9.2751,9.2563,9.2563,32300.0
2009-07-06 12:50:00,14.76,14.83,14.76,14.82,24200.0,9.25,9.2939,9.25,9.2876,24200.0
2009-07-06 13:00:00,14.82,14.83,14.77,14.8,78900.0,9.2876,9.2939,9.2563,9.2751,78900.0
2009-07-06 13:10:00,14.8,14.86,14.78,14.83,50800.0,9.2751,9.3127,9.2626,9.2939,50800.0
2009-07-06 13:20:00,14.82,14.9,14.82,14.89,104300.0,9.2876,9.3378,9.2876,9.3315,104300.0
2009-07-06 13:30:00,14.88,14.89,14.86,14.87,15800.0,9.3252,9.3315,9.3127,9.319,15800.0
2009-07-06 13:40:00,14.87,14.88,14.84,14.84,21100.0,9.319,9.3252,9.3002,9.3002,21100.0
2009-07-06 13:50:00,14.85,14.87,14.83,14.83,41100.0,9.3064,9.319,9.2939,9.2939,41100.0
2009-07-06 14:00:00,14.83,14.84,14.82,14.82,38800.0,9.2939,9.3002,9.2876,9.2876,38800.0
2009-07-06 14:10:00,14.82,14.84,14.79,14.79,44600.0,9.2876,9.3002,9.2688,9.2688,44600.0
2009-07-06 14:20:00,14.79,14.8,14.77,14.79,42100.0,9.2688,9.2751,9.2563,9.2688,42100.0
2009-07-06 14:30:00,14.79,14.82,14.77,14.78,42000.0,9.2688,9.2876,9.2563,9.2626,42000.0
2009-07-06 14:40:00,14.78,14.79,14.74,14.75,71700.0,9.2626,9.2688,9.2375,9.2438,71700.0
2009-07-06 14:50:00,14.75,14.76,14.73,14.74,108700.0,9.2438,9.25,9.2312,9.2375,108700.0
2009-07-06 15:00:00,14.74,14.77,14.74,14.75,202700.0,9.2375,9.2563,9.2375,9.2438,202700.0
2009-07-06 15:10:00,14.76,14.77,14.74,14.75,81600.0,9.25,9.2563,9.2375,9.2438,81600.0
2009-07-06 15:20:00,14.74,14.75,14.73,14.74,36600.0,9.2375,9.2438,9.2312,9.2375,36600.0
2009-07-06 15:30:00,14.74,14.75,14.71,14.73,147500.0,9.2375,9.2438,9.2187,9.2312,147500.0
2009-07-06 15:40:00,14.72,14.76,14.7,14.74,390500.0,9.225,9.25,9.2124,9.2375,390500.0
2009-07-06 15:50:00,14.74,14.85,14.74,14.84,760500.0,9.2375,9.3064,9.2375,9.3002,760500.0
2009-07-07 09:30:00,14.81,14.91,14.66,14.7,89800.0,9.2814,9.344,9.1874,9.2124,89800.0
2009-07-07 09:40:00,14.68,14.72,14.64,14.65,66700.0,9.1999,9.225,9.1748,9.1811,66700.0
2009-07-07 09:50:00,14.64,14.71,14.64,14.66,197400.0,9.1748,9.2187,9.1748,9.1874,197400.0
2009-07-07 10:00:00,14.67,14.7,14.62,14.7,143800.0,9.1936,9.2124,9.1623,9.2124,143800.0
2009-07-07 10:10:00,14.7,14.72,14.68,14.68,115200.0,9.2124,9.225,9.1999,9.1999,115200.0
2009-07-07 10:20:00,14.68,14.71,14.66,14.7,89800.0,9.1999,9.2187,9.1874,9.2124,89800.0
2009-07-07 10:30:00,14.7,14.71,14.64,14.66,59000.0,9.2124,9.2187,9.1748,9.1874,59000.0
2009-07-07 10:40:00,14.65,14.68,14.63,14.65,35700.0,9.1811,9.1999,9.1686,9.1811,35700.0
2009-07-07 10:50:00,14.65,14.66,14.61,14.62,41500.0,9.1811,9.1874,9.156,9.1623,41500.0
2009-07-07 11:00:00,14.62,14.68,14.62,14.67,33500.0,9.1623,9.1999,9.1623,9.1936,33500.0
2009-07-07 11:10:00,14.68,14.68,14.65,14.66,33200.0,9.1999,9.1999,9.1811,9.1874,33200.0
2009-07-07 11:20:00,14.66,14.66,14.58,14.59,72900.0,9.1874,9.1874,9.1372,9.1435,72900.0
2009-07-07 11:30:00,14.59,14.63,14.57,14.6,51900.0,9.1435,9.1686,9.131,9.1498,51900.0
2009-07-07 11:40:00,14.61,14.61,14.57,14.58,19300.0,9.156,9.156,9.131,9.1372,19300.0
2009-07-07 11:50:00,14.58,14.59,14.57,14.58,21900.0,9.1372,9.1435,9.131,9.1372,21900.0
2009-07-07 12:00:00,14.58,14.58,14.55,14.58,25700.0,9.1372,9.1372,9.1184,9.1372,25700.0
2009-07-07 12:10:00,14.57,14.61,14.57,14.61,23400.0,9.131,9.156,9.131,9.156,23400.0
2009-07-07 12:20:00,14.6,14.61,14.59,14.6,32200.0,9.1498,9.156,9.1435,9.1498,32200.0
2009-07-07 12:30:00,14.6,14.62,14.6,14.61,33500.0,9.1498,9.1623,9.1498,9.156,33500.0
2009-07-07 12:40:00,14.62,14.64,14.62,14.64,30700.0,9.1623,9.1748,9.1623,9.1748,30700.0
2009-07-07 12:50:00,14.64,14.64,14.61,14.63,40500.0,9.1748,9.1748,9.156,9.1686,40500.0
2009-07-07 13:00:00,14.63,14.64,14.62,14.63,65900.0,9.1686,9.1748,9.1623,9.1686,65900.0
2009-07-07 13:10:00,14.63,14.67,14.63,14.66,63200.0,9.1686,9.1936,9.1686,9.1874,63200.0
2009-07-07 13:20:00,14.66,14.66,14.6,14.63,46300.0,9.1874,9.1874,9.1498,9.1686,46300.0
2009-07-07 13:30:00,14.63,14.67,14.6,14.62,139000.0,9.1686,9.1936,9.1498,9.1623,139000.0
2009-07-07 13:40:00,14.62,14.63,14.61,14.61,24500.0,9.1623,9.1686,9.156,9.156,24500.0
2009-07-07 13:50:00,14.6,14.66,14.59,14.66,88100.0,9.1498,9.1874,9.1435,9.1874,88100.0
2009-07-07 14:00:00,14.65,14.66,14.58,14.58,63100.0,9.1811,9.1874,9.1372,9.1372,63100.0
2009-07-07 14:10:00,14.58,14.61,14.56,14.57,30100.0,9.1372,9.156,9.1247,9.131,30100.0
2009-07-07 14:20:00,14.56,14.59,14.56,14.58,21800.0,9.1247,9.1435,9.1247,9.1372,21800.0
2009-07-07 14:30:00,14.58,14.65,14.58,14.65,68300.0,9.1372,9.1811,9.1372,9.1811,68300.0
2009-07-07 14:40:00,14.65,14.66,14.61,14.61,43300.0,9.1811,9.1874,9.156,9.156,43300.0
2009-07-07 14:50:00,14.61,14.61,14.54,14.57,118300.0,9.156,9.156,9.1122,9.131,118300.0
2009-07-07 15:00:00,14.57,14.58,14.51,14.54,117700.0,9.131,9.1372,9.0934,9.1122,117700.0
2009-07-07 15:10:00,14.53,14.55,14.51,14.53,67000.0,9.1059,9.1184,9.0934,9.1059,67000.0
2009-07-07 15:20:00,14.52,14.54,14.47,14.53,119000.0,9.0996,9.1122,9.0683,9.1059,119000.0
2009-07-07 15:30:00,14.53,14.55,14.49,14.49,140200.0,9.1059,9.1184,9.0808,9.0808,140200.0
2009-07-07 15:40:00,14.5,14.51,14.43,14.44,211900.0,9.0871,9.0934,9.0432,9.0495,211900.0
2009-07-07 15:50:00,14.44,14.45,14.4,14.42,560100.0,9.0495,9.0558,9.0244,9.037,560100.0
2009-07-08 09:30:00,14.43,14.52,14.36,14.41,126600.0,9.0432,9.0996,8.9994,9.0307,126600.0
2009-07-08 09:40:00,14.41,14.52,14.4,14.51,116800.0,9.0307,9.0996,9.0244,9.0934,116800.0
2009-07-08 09:50:00,14.51,14.52,14.48,14.5,94700.0,9.0934,9.0996,9.0746,9.0871,94700.0
2009-07-08 10:00:00,14.5,14.58,14.5,14.51,79800.0,9.0871,9.1372,9.0871,9.0934,79800.0
2009-07-08 10:10:00,14.52,14.54,14.5,14.5,72500.0,9.0996,9.1122,9.0871,9.0871,72500.0
2009-07-08 10:20:00,14.51,14.53,14.44,14.5,103800.0,9.0934,9.1059,9.0495,9.0871,103800.0
2009-07-08 10:30:00,14.5,14.5,14.43,14.46,118900.0,9.0871,9.0871,9.0432,9.062,118900.0
2009-07-08 10:40:00,14.46,14.5,14.43,14.45,90000.0,9.062,9.0871,9.0432,9.0558,90000.0
2009-07-08 10:50:00,14.44,14.46,14.39,14.39,246200.0,9.0495,9.062,9.0182,9.0182,246200.0
2009-07-08 11:00:00,14.38,14.41,14.34,14.34,161900.0,9.0119,9.0307,8.9868,8.9868,161900.0
2009-07-08 11:10:00,14.34,14.39,14.32,14.34,87800.0,8.9868,9.0182,8.9743,8.9868,87800.0
2009-07-08 11:20:00,14.35,14.36,14.32,14.32,59300.0,8.9931,8.9994,8.9743,8.9743,59300.0
2009-07-08 11:30:00,14.32,14.37,14.32,14.34,61300.0,8.9743,9.0056,8.9743,8.9868,61300.0
2009-07-08 11:40:00,14.34,14.36,14.33,14.35,32500.0,8.9868,8.9994,8.9806,8.9931,32500.0
2009-07-08 11:50:00,14.35,14.35,14.26,14.29,180800.0,8.9931,8.9931,8.9367,8.9555,180800.0
2009-07-08 12:00:00,14.28,14.32,14.24,14.31,77700.0,8.9492,8.9743,8.9242,8.968,77700.0
2009-07-08 12:10:00,14.3,14.33,14.23,14.23,77500.0,8.9618,8.9806,8.9179,8.9179,77500.0
2009-07-08 12:20:00,14.24,14.24,14.14,14.18,87800.0,8.9242,8.9242,8.8615,8.8866,87800.0
2009-07-08 12:30:00,14.18,14.23,14.18,14.21,81100.0,8.8866,8.9179,8.8866,8.9054,81100.0
2009-07-08 12:40:00,14.2,14.28,14.2,14.27,87200.0,8.8991,8.9492,8.8991,8.943,87200.0
2009-07-08 12:50:00,14.27,14.31,14.24,14.24,62000.0,8.943,8.968,8.9242,8.9242,62000.0
2009-07-08 13:00:00,14.24,14.36,14.24,14.33,134300.0,8.9242,8.9994,8.9242,8.9806,134300.0
2009-07-08 13:10:00,14.33,14.38,14.32,14.32,58400.0,8.9806,9.0119,8.9743,8.9743,58400.0
2009-07-08 13:20:00,14.32,14.39,14.3,14.37,68000.0,8.9743,9.0182,8.9618,9.0056,68000.0
2009-07-08 13:30:00,14.37,14.38,14.34,14.36,62600.0,9.0056,9.0119,8.9868,8.9994,62600.0
2009-07-08 13:40:00,14.37,14.38,14.3,14.31,55600.0,9.0056,9.0119,8.9618,8.968,55600.0
2009-07-08 13:50:00,14.31,14.31,14.27,14.29,36100.0,8.968,8.968,8.943,8.9555,36100.0
2009-07-08 14:00:00,14.29,14.3,14.19,14.22,95300.0,8.9555,8.9618,8.8928,8.9116,95300.0
2009-07-08 14:10:00,14.22,14.22,14.14,14.15,167100.0,8.9116,8.9116,8.8615,8.8678,167100.0
2009-07-08 14:20:00,14.16,14.2,14.13,14.19,145300.0,8.874,8.8991,8.8552,8.8928,145300.0
2009-07-08 14:30:00,14.18,14.21,14.13,14.2,173200.0,8.8866,8.9054,8.8552,8.8991,173200.0
2009-07-08 14:40:00,14.21,14.22,14.12,14.12,84400.0,8.9054,8.9116,8.849,8.849,84400.0
2009-07-08 14:50:00,14.13,14.27,14.12,14.26,136700.0,8.8552,8.943,8.849,8.9367,136700.0
2009-07-08 15:00:00,14.27,14.32,14.23,14.28,173700.0,8.943,8.9743,8.9179,8.9492,173700.0
2009-07-08 15:10:00,14.29,14.32,14.21,14.29,168200.0,8.9555,8.9743,8.9054,8.9555,168200.0
2009-07-08 15:20:00,14.29,14.32,14.18,14.2,254700.0,8.9555,8.9743,8.8866,8.8991,254700.0
2009-07-08 15:30:00,14.2,14.29,14.19,14.27,207800.0,8.8991,8.9555,8.8928,8.943,207800.0
2009-07-08 15:40:00,14.27,14.36,14.22,14.3,402800.0,8.943,8.9994,8.9116,8.9618,402800.0
2009-07-08 15:50:00,14.31,14.4,14.29,14.37,603700.0,8.968,9.0244,8.9555,9.0056,603700.0
2009-07-09 09:30:00,14.66,14.66,14.46,14.46,105300.0,9.1874,9.1874,9.062,9.062,105300.0
2009-07-09 09:40:00,14.45,14.46,14.35,14.36,64300.0,9.0558,9.062,8.9931,8.9994,64300.0
2009-07-09 09:50:00,14.35,14.38,14.33,14.34,104200.0,8.9931,9.0119,8.9806,8.9868,104200.0
2009-07-09 10:00:00,14.34,14.38,14.3,14.31,132200.0,8.9868,9.0119,8.9618,8.968,132200.0
2009-07-09 10:10:00,14.31,14.35,14.28,14.32,168100.0,8.968,8.9931,8.9492,8.9743,168100.0
2009-07-09 10:20:00,14.32,14.33,14.24,14.31,67300.0,8.9743,8.9806,8.9242,8.968,67300.0
2009-07-09 10:30:00,14.31,14.32,14.26,14.27,66500.0,8.968,8.9743,8.9367,8.943,66500.0
2009-07-09 10:40:00,14.27,14.32,14.22,14.22,82200.0,8.943,8.9743,8.9116,8.9116,82200.0
2009-07-09 10:50:00,14.22,14.28,14.22,14.25,44500.0,8.9116,8.9492,8.9116,8.9304,44500.0
2009-07-09 11:00:00,14.25,14.25,14.21,14.23,60900.0,8.9304,8.9304,8.9054,8.9179,60900.0
2009-07-09 11:10:00,14.23,14.3,14.23,14.29,49100.0,8.9179,8.9618,8.9179,8.9555,49100.0
2009-07-09 11:20:00,14.29,14.32,14.28,14.3,44000.0,8.9555,8.9743,8.9492,8.9618,44000.0
2009-07-09 11:30:00,14.3,14.34,14.27,14.27,65800.0,8.9618,8.9868,8.943,8.943,65800.0
2009-07-09 11:40:00,14.27,14.35,14.27,14.32,95100.0,8.943,8.9931,8.943,8.9743,95100.0
2009-07-09 11:50:00,14.31,14.32,14.26,14.27,74400.0,8.968,8.9743,8.9367,8.943,74400.0
2009-07-09 12:00:00,14.27,14.33,14.26,14.32,79500.0,8.943,8.9806,8.9367,8.9743,79500.0
2009-07-09 12:10:00,14.32,14.32,14.27,14.31,37400.0,8.9743,8.9743,8.943,8.968,37400.0
2009-07-09 12:20:00,14.31,14.33,14.29,14.33,49900.0,8.968,8.9806,8.9555,8.9806,49900.0
2009-07-09 12:30:00,14.33,14.36,14.32,14.34,30600.0,8.9806,8.9994,8.9743,8.9868,30600.0
2009-07-09 12:40:00,14.35,14.4,14.34,14.4,55400.0,8.9931,9.0244,8.9868,9.0244,55400.0
2009-07-09 12:50:00,14.4,14.42,14.39,14.4,50800.0,9.0244,9.037,9.0182,9.0244,50800.0
2009-07-09 13:00:00,14.4,14.41,14.35,14.37,57700.0,9.0244,9.0307,8.9931,9.0056,57700.0
2009-07-09 13:10:00,14.38,14.41,14.38,14.4,64000.0,9.0119,9.0307,9.0119,9.0244,64000.0
2009-07-09 13:20:00,14.4,14.41,14.38,14.38,35900.0,9.0244,9.0307,9.0119,9.0119,35900.0
2009-07-09 13:30:00,14.39,14.39,14.36,14.38,56100.0,9.0182,9.0182,8.9994,9.0119,56100.0
2009-07-09 13:40:00,14.39,14.42,14.37,14.42,78200.0,9.0182,9.037,9.0056,9.037,78200.0
2009-07-09 13:50:00,14.42,14.43,14.4,14.41,32100.0,9.037,9.0432,9.0244,9.0307,32100.0
2009-07-09 14:00:00,14.42,14.43,14.41,14.42,28200.0,9.037,9.0432,9.0307,9.037,28200.0
2009-07-09 14:10:00,14.42,14.46,14.42,14.45,23100.0,9.037,9.062,9.037,9.0558,23100.0
2009-07-09 14:20:00,14.46,14.46,14.43,14.46,72800.0,9.062,9.062,9.0432,9.062,72800.0
2009-07-09 14:30:00,14.46,14.49,14.45,14.47,48100.0,9.062,9.0808,9.0558,9.0683,48100.0
2009-07-09 14:40:00,14.47,14.47,14.44,14.45,76100.0,9.0683,9.0683,9.0495,9.0558,76100.0
2009-07-09 14:50:00,14.44,14.46,14.39,14.39,81800.0,9.0495,9.062,9.0182,9.0182,81800.0
2009-07-09 15:00:00,14.4,14.43,14.37,14.42,113400.0,9.0244,9.0432,9.0056,9.037,113400.0
2009-07-09 15:10:00,14.42,14.45,14.41,14.44,78900.0,9.037,9.0558,9.0307,9.0495,78900.0
2009-07-09 15:20:00,14.45,14.45,14.37,14.41,94600.0,9.0558,9.0558,9.0056,9.0307,94600.0
2009-07-09 15:30:00,14.41,14.42,14.36,14.37,112200.0,9.0307,9.037,8.9994,9.0056,112200.0
2009-07-09 15:40:00,14.37,14.41,14.35,14.35,166000.0,9.0056,9.0307,8.9931,8.9931,166000.0
2009-07-09 15:50:00,14.36,14.43,14.33,14.42,443400.0,8.9994,9.0432,8.9806,9.037,443400.0
2009-07-10 09:30:00,14.49,14.94,14.28,14.61,276200.0,9.0808,9.3628,8.9492,9.156,276200.0
2009-07-10 09:40:00,14.59,14.82,14.58,14.7,418200.0,9.1435,9.2876,9.1372,9.2124,418200.0
2009-07-10 09:50:00,14.71,15.7,14.53,14.53,402900.0,9.2187,9.8391,9.1059,9.1059,402900.0
2009-07-10 10:00:00,14.53,15.7,14.44,14.51,312800.0,9.1059,9.8391,9.0495,9.0934,312800.0
2009-07-10 10:10:00,14.51,14.56,14.43,14.45,435700.0,9.0934,9.1247,9.0432,9.0558,435700.0
2009-07-10 10:20:00,14.45,14.5,14.41,14.46,162200.0,9.0558,9.0871,9.0307,9.062,162200.0
2009-07-10 10:30:00,14.46,14.46,14.37,14.37,110300.0,9.062,9.062,9.0056,9.0056,110300.0
2009-07-10 10:40:00,14.37,14.39,14.33,14.35,187100.0,9.0056,9.0182,8.9806,8.9931,187100.0
2009-07-10 10:50:00,14.35,14.4,14.34,14.35,122100.0,8.9931,9.0244,8.9868,8.9931,122100.0
2009-07-10 11:00:00,14.35,14.35,14.3,14.34,78600.0,8.9931,8.9931,8.9618,8.9868,78600.0
2009-07-10 11:10:00,14.33,14.33,14.27,14.28,132800.0,8.9806,8.9806,8.943,8.9492,132800.0
2009-07-10 11:20:00,14.27,14.3,14.26,14.28,52000.0,8.943,8.9618,8.9367,8.9492,52000.0
2009-07-10 11:30:00,14.28,14.3,14.22,14.23,127700.0,8.9492,8.9618,8.9116,8.9179,127700.0
2009-07-10 11:40:00,14.23,14.31,14.22,14.31,73500.0,8.9179,8.968,8.9116,8.968,73500.0
2009-07-10 11:50:00,14.31,14.33,14.24,14.24,51900.0,8.968,8.9806,8.9242,8.9242,51900.0
2009-07-10 12:00:00,14.25,14.31,14.24,14.3,49800.0,8.9304,8.968,8.9242,8.9618,49800.0
2009-07-10 12:10:00,14.31,14.32,14.29,14.32,39800.0,8.968,8.9743,8.9555,8.9743,39800.0
2009-07-10 12:20:00,14.32,14.36,14.32,14.36,25300.0,8.9743,8.9994,8.9743,8.9994,25300.0
2009-07-10 12:30:00,14.36,14.36,14.32,14.32,50100.0,8.9994,8.9994,8.9743,8.9743,50100.0
2009-07-10 12:40:00,14.33,14.4,14.32,14.39,51400.0,8.9806,9.0244,8.9743,9.0182,51400.0
2009-07-10 12:50:00,14.39,14.41,14.35,14.35,47900.0,9.0182,9.0307,8.9931,8.9931,47900.0
2009-07-10 13:00:00,14.35,14.38,14.35,14.38,37400.0,8.9931,9.0119,8.9931,9.0119,37400.0
2009-07-10 13:10:00,14.37,14.4,14.37,14.4,48000.0,9.0056,9.0244,9.0056,9.0244,48000.0
2009-07-10 13:20:00,14.4,14.4,14.34,14.36,81500.0,9.0244,9.0244,8.9868,8.9994,81500.0
2009-07-10 13:30:00,14.35,14.37,14.35,14.37,26300.0,8.9931,9.0056,8.9931,9.0056,26300.0
2009-07-10 13:40:00,14.37,14.42,14.36,14.42,39100.0,9.0056,9.037,8.9994,9.037,39100.0
2009-07-10 13:50:00,14.41,14.42,14.37,14.37,28600.0,9.0307,9.037,9.0056,9.0056,28600.0
2009-07-10 14:00:00,14.37,14.38,14.34,14.34,61500.0,9.0056,9.0119,8.9868,8.9868,61500.0
2009-07-10 14:10:00,14.34,14.35,14.31,14.35,53800.0,8.9868,8.9931,8.968,8.9931,53800.0
2009-07-10 14:20:00,14.35,14.35,14.31,14.32,38700.0,8.9931,8.9931,8.968,8.9743,38700.0
2009-07-10 14:30:00,14.32,14.33,14.3,14.32,60600.0,8.9743,8.9806,8.9618,8.9743,60600.0
2009-07-10 14:40:00,14.33,14.33,14.3,14.31,100700.0,8.9806,8.9806,8.9618,8.968,100700.0
2009-07-10 14:50:00,14.32,14.33,14.3,14.3,75200.0,8.9743,8.9806,8.9618,8.9618,75200.0
2009-07-10 15:00:00,14.3,14.33,14.28,14.29,113100.0,8.9618,8.9806,8.9492,8.9555,113100.0
2009-07-10 15:10:00,14.29,14.33,14.29,14.31,132400.0,8.9555,8.9806,8.9555,8.968,132400.0
2009-07-10 15:20:00,14.31,14.33,14.29,14.3,216900.0,8.968,8.9806,8.9555,8.9618,216900.0
2009-07-10 15:30:00,14.3,14.31,14.26,14.29,127000.0,8.9618,8.968,8.9367,8.9555,127000.0
2009-07-10 15:40:00,14.28,14.37,14.26,14.35,278600.0,8.9492,9.0056,8.9367,8.9931,278600.0
2009-07-10 15:50:00,14.35,14.36,14.29,14.3,662100.0,8.9931,8.9994,8.9555,8.9618,662100.0
2009-07-13 09:30:00,14.51,14.68,14.36,14.68,176100.0,9.0934,9.1999,8.9994,9.1999,176100.0
2009-07-13 09:40:00,14.67,14.78,14.62,14.67,152500.0,9.1936,9.2626,9.1623,9.1936,152500.0
2009-07-13 09:50:00,14.67,14.71,14.65,14.69,111700.0,9.1936,9.2187,9.1811,9.2062,111700.0
2009-07-13 10:00:00,14.69,14.74,14.65,14.68,116300.0,9.2062,9.2375,9.1811,9.1999,116300.0
2009-07-13 10:10:00,14.68,14.79,14.67,14.77,102900.0,9.1999,9.2688,9.1936,9.2563,102900.0
2009-07-13 10:20:00,14.77,14.84,14.73,14.83,110300.0,9.2563,9.3002,9.2312,9.2939,110300.0
2009-07-13 10:30:00,14.82,14.88,14.79,14.79,79600.0,9.2876,9.3252,9.2688,9.2688,79600.0
2009-07-13 10:40:00,14.78,14.81,14.76,14.78,46400.0,9.2626,9.2814,9.25,9.2626,46400.0
2009-07-13 10:50:00,14.78,14.78,14.72,14.74,90300.0,9.2626,9.2626,9.225,9.2375,90300.0
2009-07-13 11:00:00,14.74,14.78,14.7,14.7,82300.0,9.2375,9.2626,9.2124,9.2124,82300.0
2009-07-13 11:10:00,14.71,14.72,14.66,14.66,39000.0,9.2187,9.225,9.1874,9.1874,39000.0
2009-07-13 11:20:00,14.66,14.67,14.63,14.65,65700.0,9.1874,9.1936,9.1686,9.1811,65700.0
2009-07-13 11:30:00,14.64,14.69,14.62,14.64,292400.0,9.1748,9.2062,9.1623,9.1748,292400.0
2009-07-13 11:40:00,14.64,14.66,14.61,14.62,88800.0,9.1748,9.1874,9.156,9.1623,88800.0
2009-07-13 11:50:00,14.61,14.67,14.6,14.63,84600.0,9.156,9.1936,9.1498,9.1686,84600.0
2009-07-13 12:00:00,14.63,14.66,14.62,14.62,60300.0,9.1686,9.1874,9.1623,9.1623,60300.0
2009-07-13 12:10:00,14.63,14.65,14.62,14.63,19100.0,9.1686,9.1811,9.1623,9.1686,19100.0
2009-07-13 12:20:00,14.63,14.64,14.61,14.61,31300.0,9.1686,9.1748,9.156,9.156,31300.0
2009-07-13 12:30:00,14.62,14.65,14.61,14.63,73600.0,9.1623,9.1811,9.156,9.1686,73600.0
2009-07-13 12:40:00,14.63,14.63,14.6,14.61,65300.0,9.1686,9.1686,9.1498,9.156,65300.0
2009-07-13 12:50:00,14.61,14.62,14.56,14.56,73500.0,9.156,9.1623,9.1247,9.1247,73500.0
2009-07-13 13:00:00,14.56,14.61,14.55,14.6,87400.0,9.1247,9.156,9.1184,9.1498,87400.0
2009-07-13 13:10:00,14.59,14.68,14.59,14.67,84900.0,9.1435,9.1999,9.1435,9.1936,84900.0
2009-07-13 13:20:00,14.67,14.68,14.64,14.67,86700.0,9.1936,9.1999,9.1748,9.1936,86700.0
2009-07-13 13:30:00,14.66,14.69,14.66,14.69,59200.0,9.1874,9.2062,9.1874,9.2062,59200.0
2009-07-13 13:40:00,14.69,14.7,14.66,14.66,67400.0,9.2062,9.2124,9.1874,9.1874,67400.0
2009-07-13 13:50:00,14.66,14.67,14.64,14.66,84900.0,9.1874,9.1936,9.1748,9.1874,84900.0
2009-07-13 14:00:00,14.65,14.68,14.65,14.67,48500.0,9.1811,9.1999,9.1811,9.1936,48500.0
2009-07-13 14:10:00,14.67,14.7,14.67,14.68,93700.0,9.1936,9.2124,9.1936,9.1999,93700.0
2009-07-13 14:20:00,14.69,14.72,14.68,14.71,64600.0,9.2062,9.225,9.1999,9.2187,64600.0
2009-07-13 14:30:00,14.71,14.72,14.69,14.71,51200.0,9.2187,9.225,9.2062,9.2187,51200.0
2009-07-13 14:40:00,14.71,14.71,14.66,14.71,95000.0,9.2187,9.2187,9.1874,9.2187,95000.0
2009-07-13 14:50:00,14.71,14.74,14.7,14.71,110400.0,9.2187,9.2375,9.2124,9.2187,110400.0
2009-07-13 15:00:00,14.71,14.74,14.71,14.74,57000.0,9.2187,9.2375,9.2187,9.2375,57000.0
2009-07-13 15:10:00,14.73,14.74,14.69,14.71,113700.0,9.2312,9.2375,9.2062,9.2187,113700.0
2009-07-13 15:20:00,14.71,14.74,14.69,14.72,153100.0,9.2187,9.2375,9.2062,9.225,153100.0
2009-07-13 15:30:00,14.71,14.79,14.71,14.79,131700.0,9.2187,9.2688,9.2187,9.2688,131700.0
2009-07-13 15:40:00,14.78,14.84,14.78,14.8,407000.0,9.2626,9.3002,9.2626,9.2751,407000.0
2009-07-13 15:50:00,14.8,14.9,14.79,14.9,1061500.0,9.2751,9.3378,9.2688,9.3378,1061500.0
2009-07-14 09:30:00,14.92,14.92,14.68,14.71,151900.0,9.3503,9.3503,9.1999,9.2187,151900.0
2009-07-14 09:40:00,14.71,14.74,14.6,14.62,145800.0,9.2187,9.2375,9.1498,9.1623,145800.0
2009-07-14 09:50:00,14.61,14.65,14.53,14.53,165800.0,9.156,9.1811,9.1059,9.1059,165800.0
2009-07-14 10:00:00,14.53,14.54,14.51,14.53,97400.0,9.1059,9.1122,9.0934,9.1059,97400.0
2009-07-14 10:10:00,14.54,14.57,14.53,14.53,96800.0,9.1122,9.131,9.1059,9.1059,96800.0
2009-07-14 10:20:00,14.53,14.63,14.53,14.59,112000.0,9.1059,9.1686,9.1059,9.1435,112000.0
2009-07-14 10:30:00,14.59,14.6,14.56,14.58,114300.0,9.1435,9.1498,9.1247,9.1372,114300.0
2009-07-14 10:40:00,14.58,14.59,14.53,14.54,75400.0,9.1372,9.1435,9.1059,9.1122,75400.0
2009-07-14 10:50:00,14.53,14.55,14.49,14.5,66800.0,9.1059,9.1184,9.0808,9.0871,66800.0
2009-07-14 11:00:00,14.5,14.52,14.47,14.49,47600.0,9.0871,9.0996,9.0683,9.0808,47600.0
2009-07-14 11:10:00,14.49,14.55,14.48,14.54,51900.0,9.0808,9.1184,9.0746,9.1122,51900.0
2009-07-14 11:20:00,14.53,14.58,14.53,14.56,58600.0,9.1059,9.1372,9.1059,9.1247,58600.0
2009-07-14 11:30:00,14.56,14.57,14.53,14.54,70900.0,9.1247,9.131,9.1059,9.1122,70900.0
2009-07-14 11:40:00,14.53,14.53,14.51,14.52,14500.0,9.1059,9.1059,9.0934,9.0996,14500.0
2009-07-14 11:50:00,14.51,14.58,14.51,14.55,69000.0,9.0934,9.1372,9.0934,9.1184,69000.0
2009-07-14 12:00:00,14.56,14.6,14.55,14.6,28400.0,9.1247,9.1498,9.1184,9.1498,28400.0
2009-07-14 12:10:00,14.6,14.6,14.54,14.54,60600.0,9.1498,9.1498,9.1122,9.1122,60600.0
2009-07-14 12:20:00,14.55,14.55,14.5,14.52,63600.0,9.1184,9.1184,9.0871,9.0996,63600.0
2009-07-14 12:30:00,14.53,14.56,14.51,14.52,38500.0,9.1059,9.1247,9.0934,9.0996,38500.0
2009-07-14 12:40:00,14.53,14.53,14.49,14.52,39600.0,9.1059,9.1059,9.0808,9.0996,39600.0
2009-07-14 12:50:00,14.52,14.54,14.51,14.52,29000.0,9.0996,9.1122,9.0934,9.0996,29000.0
2009-07-14 13:00:00,14.52,14.55,14.52,14.53,36700.0,9.0996,9.1184,9.0996,9.1059,36700.0
2009-07-14 13:10:00,14.54,14.55,14.53,14.53,25800.0,9.1122,9.1184,9.1059,9.1059,25800.0
2009-07-14 13:20:00,14.54,14.55,14.53,14.54,54500.0,9.1122,9.1184,9.1059,9.1122,54500.0
2009-07-14 13:30:00,14.54,14.57,14.54,14.56,28500.0,9.1122,9.131,9.1122,9.1247,28500.0
2009-07-14 13:40:00,14.56,14.57,14.55,14.56,22000.0,9.1247,9.131,9.1184,9.1247,22000.0
2009-07-14 13:50:00,14.56,14.57,14.56,14.57,17100.0,9.1247,9.131,9.1247,9.131,17100.0
2009-07-14 14:00:00,14.56,14.57,14.48,14.49,101200.0,9.1247,9.131,9.0746,9.0808,101200.0
2009-07-14 14:10:00,14.49,14.51,14.47,14.47,72000.0,9.0808,9.0934,9.0683,9.0683,72000.0
2009-07-14 14:20:00,14.47,14.49,14.42,14.44,88100.0,9.0683,9.0808,9.037,9.0495,88100.0
2009-07-14 14:30:00,14.43,14.48,14.41,14.47,49300.0,9.0432,9.0746,9.0307,9.0683,49300.0
2009-07-14 14:40:00,14.48,14.5,14.46,14.46,77200.0,9.0746,9.0871,9.062,9.062,77200.0
2009-07-14 14:50:00,14.46,14.48,14.44,14.46,65700.0,9.062,9.0746,9.0495,9.062,65700.0
2009-07-14 15:00:00,14.46,14.48,14.46,14.47,69800.0,9.062,9.0746,9.062,9.0683,69800.0
2009-07-14 15:10:00,14.46,14.48,14.46,14.48,43800.0,9.062,9.0746,9.062,9.0746,43800.0
2009-07-14 15:20:00,14.47,14.51,14.47,14.5,126700.0,9.0683,9.0934,9.0683,9.0871,126700.0
2009-07-14 15:30:00,14.5,14.54,14.49,14.54,99800.0,9.0871,9.1122,9.0808,9.1122,99800.0
2009-07-14 15:40:00,14.54,14.56,14.49,14.49,216000.0,9.1122,9.1247,9.0808,9.0808,216000.0
2009-07-14 15:50:00,14.49,14.57,14.49,14.57,511400.0,9.0808,9.131,9.0808,9.131,511400.0
2009-07-15 09:30:00,14.7,14.7,14.54,14.64,89000.0,9.2124,9.2124,9.1122,9.1748,89000.0
2009-07-15 09:40:00,14.63,14.71,14.6,14.66,93000.0,9.1686,9.2187,9.1498,9.1874,93000.0
2009-07-15 09:50:00,14.67,14.68,14.55,14.57,181600.0,9.1936,9.1999,9.1184,9.131,181600.0
2009-07-15 10:00:00,14.56,14.57,14.55,14.57,139200.0,9.1247,9.131,9.1184,9.131,139200.0
2009-07-15 10:10:00,14.56,14.58,14.55,14.57,67400.0,9.1247,9.1372,9.1184,9.131,67400.0
2009-07-15 10:20:00,14.57,14.61,14.57,14.61,53500.0,9.131,9.156,9.131,9.156,53500.0
2009-07-15 10:30:00,14.61,14.62,14.6,14.6,60200.0,9.156,9.1623,9.1498,9.1498,60200.0
2009-07-15 10:40:00,14.61,14.64,14.6,14.62,80000.0,9.156,9.1748,9.1498,9.1623,80000.0
2009-07-15 10:50:00,14.62,14.63,14.6,14.6,36300.0,9.1623,9.1686,9.1498,9.1498,36300.0
2009-07-15 11:00:00,14.6,14.66,14.6,14.65,55800.0,9.1498,9.1874,9.1498,9.1811,55800.0
2009-07-15 11:10:00,14.66,14.7,14.65,14.69,69700.0,9.1874,9.2124,9.1811,9.2062,69700.0
2009-07-15 11:20:00,14.7,14.72,14.68,14.69,82000.0,9.2124,9.225,9.1999,9.2062,82000.0
2009-07-15 11:30:00,14.69,14.73,14.69,14.72,25300.0,9.2062,9.2312,9.2062,9.225,25300.0
2009-07-15 11:40:00,14.72,14.72,14.69,14.69,16600.0,9.225,9.225,9.2062,9.2062,16600.0
2009-07-15 11:50:00,14.7,14.71,14.68,14.68,40200.0,9.2124,9.2187,9.1999,9.1999,40200.0
2009-07-15 12:00:00,14.68,14.7,14.68,14.7,25400.0,9.1999,9.2124,9.1999,9.2124,25400.0
2009-07-15 12:10:00,14.69,14.7,14.69,14.69,11900.0,9.2062,9.2124,9.2062,9.2062,11900.0
2009-07-15 12:20:00,14.69,14.7,14.67,14.67,26000.0,9.2062,9.2124,9.1936,9.1936,26000.0
2009-07-15 12:30:00,14.68,14.7,14.67,14.68,34000.0,9.1999,9.2124,9.1936,9.1999,34000.0
2009-07-15 12:40:00,14.68,14.68,14.67,14.67,14400.0,9.1999,9.1999,9.1936,9.1936,14400.0
2009-07-15 12:50:00,14.68,14.7,14.67,14.69,71500.0,9.1999,9.2124,9.1936,9.2062,71500.0
2009-07-15 13:00:00,14.7,14.72,14.7,14.72,22700.0,9.2124,9.225,9.2124,9.225,22700.0
2009-07-15 13:10:00,14.72,14.72,14.71,14.72,19000.0,9.225,9.225,9.2187,9.225,19000.0
2009-07-15 13:20:00,14.72,14.75,14.7,14.7,130300.0,9.225,9.2438,9.2124,9.2124,130300.0
2009-07-15 13:30:00,14.71,14.71,14.69,14.69,64000.0,9.2187,9.2187,9.2062,9.2062,64000.0
2009-07-15 13:40:00,14.69,14.7,14.69,14.7,35000.0,9.2062,9.2124,9.2062,9.2124,35000.0
2009-07-15 13:50:00,14.69,14.7,14.66,14.66,55200.0,9.2062,9.2124,9.1874,9.1874,55200.0
2009-07-15 14:00:00,14.66,14.7,14.62,14.67,117800.0,9.1874,9.2124,9.1623,9.1936,117800.0
2009-07-15 14:10:00,14.66,14.66,14.64,14.65,48300.0,9.1874,9.1874,9.1748,9.1811,48300.0
2009-07-15 14:20:00,14.65,14.73,14.65,14.73,87900.0,9.1811,9.2312,9.1811,9.2312,87900.0
2009-07-15 14:30:00,14.73,14.77,14.73,14.77,70600.0,9.2312,9.2563,9.2312,9.2563,70600.0
2009-07-15 14:40:00,14.77,14.82,14.76,14.82,108200.0,9.2563,9.2876,9.25,9.2876,108200.0
2009-07-15 14:50:00,14.82,14.88,14.81,14.88,88500.0,9.2876,9.3252,9.2814,9.3252,88500.0
2009-07-15 15:00:00,14.88,14.91,14.87,14.91,194100.0,9.3252,9.344,9.319,9.344,194100.0
2009-07-15 15:10:00,14.92,14.95,14.91,14.91,194000.0,9.3503,9.3691,9.344,9.344,194000.0
2009-07-15 15:20:00,14.91,14.95,14.88,14.89,263200.0,9.344,9.3691,9.3252,9.3315,263200.0
2009-07-15 15:30:00,14.88,14.95,14.86,14.95,316300.0,9.3252,9.3691,9.3127,9.3691,316300.0
2009-07-15 15:40:00,14.95,14.98,14.91,14.95,648100.0,9.3691,9.3879,9.344,9.3691,648100.0
2009-07-15 15:50:00,14.94,14.98,14.88,14.9,1129500.0,9.3628,9.3879,9.3252,9.3378,1129500.0
2009-07-16 09:30:00,14.78,15.04,14.75,14.84,155000.0,9.2626,9.4255,9.2438,9.3002,155000.0
2009-07-16 09:40:00,14.84,14.88,14.79,14.8,147800.0,9.3002,9.3252,9.2688,9.2751,147800.0
2009-07-16 09:50:00,14.8,14.81,14.7,14.71,91900.0,9.2751,9.2814,9.2124,9.2187,91900.0
2009-07-16 10:00:00,14.7,14.72,14.66,14.68,78100.0,9.2124,9.225,9.1874,9.1999,78100.0
2009-07-16 10:10:00,14.68,14.74,14.66,14.71,47500.0,9.1999,9.2375,9.1874,9.2187,47500.0
2009-07-16 10:20:00,14.71,14.74,14.68,14.74,70500.0,9.2187,9.2375,9.1999,9.2375,70500.0
2009-07-16 10:30:00,14.74,14.77,14.74,14.75,76200.0,9.2375,9.2563,9.2375,9.2438,76200.0
2009-07-16 10:40:00,14.76,14.76,14.71,14.72,37900.0,9.25,9.25,9.2187,9.225,37900.0
2009-07-16 10:50:00,14.73,14.74,14.68,14.68,44200.0,9.2312,9.2375,9.1999,9.1999,44200.0
2009-07-16 11:00:00,14.68,14.72,14.68,14.71,48400.0,9.1999,9.225,9.1999,9.2187,48400.0
2009-07-16 11:10:00,14.71,14.72,14.65,14.67,62000.0,9.2187,9.225,9.1811,9.1936,62000.0
2009-07-16 11:20:00,14.67,14.72,14.67,14.72,76200.0,9.1936,9.225,9.1936,9.225,76200.0
2009-07-16 11:30:00,14.71,14.72,14.71,14.71,41200.0,9.2187,9.225,9.2187,9.2187,41200.0
2009-07-16 11:40:00,14.72,14.72,14.71,14.71,29800.0,9.225,9.225,9.2187,9.2187,29800.0
2009-07-16 11:50:00,14.72,14.76,14.71,14.76,81300.0,9.225,9.25,9.2187,9.25,81300.0
2009-07-16 12:00:00,14.76,14.76,14.75,14.76,16400.0,9.25,9.25,9.2438,9.25,16400.0
2009-07-16 12:10:00,14.75,14.79,14.75,14.79,66600.0,9.2438,9.2688,9.2438,9.2688,66600.0
2009-07-16 12:20:00,14.78,14.79,14.78,14.79,9900.0,9.2626,9.2688,9.2626,9.2688,9900.0
2009-07-16 12:30:00,14.78,14.79,14.73,14.75,140000.0,9.2626,9.2688,9.2312,9.2438,140000.0
2009-07-16 12:40:00,14.76,14.77,14.74,14.75,26400.0,9.25,9.2563,9.2375,9.2438,26400.0
2009-07-16 12:50:00,14.74,14.75,14.71,14.72,26100.0,9.2375,9.2438,9.2187,9.225,26100.0
2009-07-16 13:00:00,14.71,14.72,14.68,14.69,36300.0,9.2187,9.225,9.1999,9.2062,36300.0
2009-07-16 13:10:00,14.68,14.71,14.68,14.71,33600.0,9.1999,9.2187,9.1999,9.2187,33600.0
2009-07-16 13:20:00,14.7,14.72,14.69,14.69,29700.0,9.2124,9.225,9.2062,9.2062,29700.0
2009-07-16 13:30:00,14.69,14.74,14.69,14.73,54900.0,9.2062,9.2375,9.2062,9.2312,54900.0
2009-07-16 13:40:00,14.74,14.85,14.74,14.82,108000.0,9.2375,9.3064,9.2375,9.2876,108000.0
2009-07-16 13:50:00,14.83,14.87,14.82,14.83,98700.0,9.2939,9.319,9.2876,9.2939,98700.0
2009-07-16 14:00:00,14.84,14.86,14.82,14.85,62300.0,9.3002,9.3127,9.2876,9.3064,62300.0
2009-07-16 14:10:00,14.84,14.88,14.82,14.87,56600.0,9.3002,9.3252,9.2876,9.319,56600.0
2009-07-16 14:20:00,14.86,14.9,14.86,14.9,31700.0,9.3127,9.3378,9.3127,9.3378,31700.0
2009-07-16 14:30:00,14.9,14.9,14.86,14.89,59200.0,9.3378,9.3378,9.3127,9.3315,59200.0
2009-07-16 14:40:00,14.9,14.92,14.89,14.91,43000.0,9.3378,9.3503,9.3315,9.344,43000.0
2009-07-16 14:50:00,14.92,14.93,14.91,14.93,41300.0,9.3503,9.3566,9.344,9.3566,41300.0
2009-07-16 15:00:00,14.94,14.94,14.93,14.93,40700.0,9.3628,9.3628,9.3566,9.3566,40700.0
2009-07-16 15:10:00,14.94,14.97,14.93,14.95,117700.0,9.3628,9.3816,9.3566,9.3691,117700.0
2009-07-16 15:20:00,14.94,14.97,14.9,14.97,190100.0,9.3628,9.3816,9.3378,9.3816,190100.0
2009-07-16 15:30:00,14.97,15.0,14.96,14.99,139100.0,9.3816,9.4004,9.3754,9.3942,139100.0
2009-07-16 15:40:00,14.99,15.04,14.96,14.96,319600.0,9.3942,9.4255,9.3754,9.3754,319600.0
2009-07-16 15:50:00,14.97,14.99,14.91,14.92,451300.0,9.3816,9.3942,9.344,9.3503,451300.0
2009-07-17 09:30:00,14.87,14.94,14.75,14.78,613000.0,9.319,9.3628,9.2438,9.2626,613000.0
2009-07-17 09:40:00,14.77,14.83,14.73,14.8,85500.0,9.2563,9.2939,9.2312,9.2751,85500.0
2009-07-17 09:50:00,14.8,14.81,14.72,14.74,87800.0,9.2751,9.2814,9.225,9.2375,87800.0
2009-07-17 10:00:00,14.73,14.77,14.69,14.74,108800.0,9.2312,9.2563,9.2062,9.2375,108800.0
2009-07-17 10:10:00,14.74,14.75,14.69,14.71,44700.0,9.2375,9.2438,9.2062,9.2187,44700.0
2009-07-17 10:20:00,14.72,14.8,14.71,14.78,64500.0,9.225,9.2751,9.2187,9.2626,64500.0
2009-07-17 10:30:00,14.78,14.82,14.78,14.79,48200.0,9.2626,9.2876,9.2626,9.2688,48200.0
2009-07-17 10:40:00,14.8,14.8,14.76,14.76,30400.0,9.2751,9.2751,9.25,9.25,30400.0
2009-07-17 10:50:00,14.77,14.8,14.76,14.8,42000.0,9.2563,9.2751,9.25,9.2751,42000.0
2009-07-17 11:00:00,14.8,14.8,14.78,14.78,42800.0,9.2751,9.2751,9.2626,9.2626,42800.0
2009-07-17 11:10:00,14.78,14.79,14.72,14.74,94100.0,9.2626,9.2688,9.225,9.2375,94100.0
2009-07-17 11:20:00,14.74,14.77,14.72,14.76,75800.0,9.2375,9.2563,9.225,9.25,75800.0
2009-07-17 11:30:00,14.76,14.76,14.73,14.75,38200.0,9.25,9.25,9.2312,9.2438,38200.0
2009-07-17 11:40:00,14.76,14.78,14.74,14.78,40500.0,9.25,9.2626,9.2375,9.2626,40500.0
2009-07-17 11:50:00,14.78,14.78,14.73,14.76,33700.0,9.2626,9.2626,9.2312,9.25,33700.0
2009-07-17 12:00:00,14.76,14.82,14.75,14.81,31200.0,9.25,9.2876,9.2438,9.2814,31200.0
2009-07-17 12:10:00,14.81,14.81,14.79,14.79,10100.0,9.2814,9.2814,9.2688,9.2688,10100.0
2009-07-17 12:20:00,14.8,14.81,14.8,14.81,50100.0,9.2751,9.2814,9.2751,9.2814,50100.0
2009-07-17 12:30:00,14.8,14.81,14.79,14.79,23300.0,9.2751,9.2814,9.2688,9.2688,23300.0
2009-07-17 12:40:00,14.79,14.8,14.76,14.76,22900.0,9.2688,9.2751,9.25,9.25,22900.0
2009-07-17 12:50:00,14.76,14.76,14.74,14.74,14200.0,9.25,9.25,9.2375,9.2375,14200.0
2009-07-17 13:00:00,14.75,14.76,14.74,14.76,18400.0,9.2438,9.25,9.2375,9.25,18400.0
2009-07-17 13:10:00,14.76,14.77,14.75,14.77,13600.0,9.25,9.2563,9.2438,9.2563,13600.0
2009-07-17 13:20:00,14.77,14.81,14.76,14.81,53400.0,9.2563,9.2814,9.25,9.2814,53400.0
2009-07-17 13:30:00,14.81,14.89,14.81,14.88,69900.0,9.2814,9.3315,9.2814,9.3252,69900.0
2009-07-17 13:40:00,14.88,14.9,14.87,14.89,30100.0,9.3252,9.3378,9.319,9.3315,30100.0
2009-07-17 13:50:00,14.88,14.9,14.88,14.88,26400.0,9.3252,9.3378,9.3252,9.3252,26400.0
2009-07-17 14:00:00,14.88,14.88,14.86,14.87,31400.0,9.3252,9.3252,9.3127,9.319,31400.0
2009-07-17 14:10:00,14.87,14.87,14.83,14.83,47800.0,9.319,9.319,9.2939,9.2939,47800.0
2009-07-17 14:20:00,14.83,14.87,14.83,14.87,44100.0,9.2939,9.319,9.2939,9.319,44100.0
2009-07-17 14:30:00,14.86,14.89,14.84,14.89,72700.0,9.3127,9.3315,9.3002,9.3315,72700.0
2009-07-17 14:40:00,14.89,14.9,14.87,14.88,42600.0,9.3315,9.3378,9.319,9.3252,42600.0
2009-07-17 14:50:00,14.88,14.88,14.86,14.86,35100.0,9.3252,9.3252,9.3127,9.3127,35100.0
2009-07-17 15:00:00,14.86,14.87,14.85,14.85,56400.0,9.3127,9.319,9.3064,9.3064,56400.0
2009-07-17 15:10:00,14.86,14.86,14.82,14.85,103000.0,9.3127,9.3127,9.2876,9.3064,103000.0
2009-07-17 15:20:00,14.85,14.88,14.85,14.88,54200.0,9.3064,9.3252,9.3064,9.3252,54200.0
2009-07-17 15:30:00,14.88,14.88,14.82,14.83,108400.0,9.3252,9.3252,9.2876,9.2939,108400.0
2009-07-17 15:40:00,14.82,14.86,14.81,14.82,228000.0,9.2876,9.3127,9.2814,9.2876,228000.0
2009-07-17 15:50:00,14.83,14.87,14.82,14.84,440200.0,9.2939,9.319,9.2876,9.3002,440200.0
2009-07-20 09:30:00,14.97,15.05,14.77,14.85,84700.0,9.3816,9.4318,9.2563,9.3064,84700.0
2009-07-20 09:40:00,14.86,14.88,14.73,14.75,86600.0,9.3127,9.3252,9.2312,9.2438,86600.0
2009-07-20 09:50:00,14.75,14.76,14.69,14.69,89800.0,9.2438,9.25,9.2062,9.2062,89800.0
2009-07-20 10:00:00,14.7,14.72,14.66,14.69,105400.0,9.2124,9.225,9.1874,9.2062,105400.0
2009-07-20 10:10:00,14.68,14.8,14.67,14.78,83500.0,9.1999,9.2751,9.1936,9.2626,83500.0
2009-07-20 10:20:00,14.77,14.79,14.75,14.77,39500.0,9.2563,9.2688,9.2438,9.2563,39500.0
2009-07-20 10:30:00,14.77,14.79,14.75,14.76,52800.0,9.2563,9.2688,9.2438,9.25,52800.0
2009-07-20 10:40:00,14.76,14.81,14.75,14.75,49600.0,9.25,9.2814,9.2438,9.2438,49600.0
2009-07-20 10:50:00,14.75,14.78,14.74,14.78,33800.0,9.2438,9.2626,9.2375,9.2626,33800.0
2009-07-20 11:00:00,14.78,14.78,14.72,14.74,26900.0,9.2626,9.2626,9.225,9.2375,26900.0
2009-07-20 11:10:00,14.73,14.8,14.73,14.76,56300.0,9.2312,9.2751,9.2312,9.25,56300.0
2009-07-20 11:20:00,14.76,14.8,14.75,14.77,34000.0,9.25,9.2751,9.2438,9.2563,34000.0
2009-07-20 11:30:00,14.78,14.79,14.77,14.78,32800.0,9.2626,9.2688,9.2563,9.2626,32800.0
2009-07-20 11:40:00,14.78,14.8,14.78,14.79,9100.0,9.2626,9.2751,9.2626,9.2688,9100.0
2009-07-20 11:50:00,14.79,14.83,14.79,14.82,21200.0,9.2688,9.2939,9.2688,9.2876,21200.0
2009-07-20 12:00:00,14.82,14.86,14.82,14.85,55500.0,9.2876,9.3127,9.2876,9.3064,55500.0
2009-07-20 12:10:00,14.86,14.87,14.85,14.87,22200.0,9.3127,9.319,9.3064,9.319,22200.0
2009-07-20 12:20:00,14.87,14.89,14.87,14.88,55500.0,9.319,9.3315,9.319,9.3252,55500.0
2009-07-20 12:30:00,14.88,14.9,14.88,14.89,56300.0,9.3252,9.3378,9.3252,9.3315,56300.0
2009-07-20 12:40:00,14.89,14.9,14.89,14.89,24700.0,9.3315,9.3378,9.3315,9.3315,24700.0
2009-07-20 12:50:00,14.89,14.9,14.89,14.89,19300.0,9.3315,9.3378,9.3315,9.3315,19300.0
2009-07-20 13:00:00,14.89,14.9,14.89,14.89,34100.0,9.3315,9.3378,9.3315,9.3315,34100.0
2009-07-20 13:10:00,14.89,14.9,14.87,14.87,41400.0,9.3315,9.3378,9.319,9.319,41400.0
2009-07-20 13:20:00,14.87,14.9,14.87,14.89,29300.0,9.319,9.3378,9.319,9.3315,29300.0
2009-07-20 13:30:00,14.89,14.9,14.87,14.87,60900.0,9.3315,9.3378,9.319,9.319,60900.0
2009-07-20 13:40:00,14.87,14.9,14.87,14.89,25500.0,9.319,9.3378,9.319,9.3315,25500.0
2009-07-20 13:50:00,14.89,14.89,14.87,14.87,28100.0,9.3315,9.3315,9.319,9.319,28100.0
2009-07-20 14:00:00,14.87,14.88,14.86,14.87,50400.0,9.319,9.3252,9.3127,9.319,50400.0
2009-07-20 14:10:00,14.87,14.88,14.87,14.87,36200.0,9.319,9.3252,9.319,9.319,36200.0
2009-07-20 14:20:00,14.87,14.88,14.86,14.86,69200.0,9.319,9.3252,9.3127,9.3127,69200.0
2009-07-20 14:30:00,14.86,14.88,14.86,14.86,30400.0,9.3127,9.3252,9.3127,9.3127,30400.0
2009-07-20 14:40:00,14.86,14.87,14.82,14.82,57800.0,9.3127,9.319,9.2876,9.2876,57800.0
2009-07-20 14:50:00,14.82,14.83,14.81,14.81,40100.0,9.2876,9.2939,9.2814,9.2814,40100.0
2009-07-20 15:00:00,14.81,14.87,14.81,14.87,86400.0,9.2814,9.319,9.2814,9.319,86400.0
2009-07-20 15:10:00,14.87,14.91,14.86,14.9,49900.0,9.319,9.344,9.3127,9.3378,49900.0
2009-07-20 15:20:00,14.91,14.94,14.9,14.93,127800.0,9.344,9.3628,9.3378,9.3566,127800.0
2009-07-20 15:30:00,14.94,14.94,14.89,14.93,120600.0,9.3628,9.3628,9.3315,9.3566,120600.0
2009-07-20 15:40:00,14.94,14.98,14.93,14.97,205100.0,9.3628,9.3879,9.3566,9.3816,205100.0
2009-07-20 15:50:00,14.98,14.99,14.93,14.95,526200.0,9.3879,9.3942,9.3566,9.3691,526200.0
2009-07-21 09:30:00,15.2,15.21,14.93,15.0,72800.0,9.5258,9.5321,9.3566,9.4004,72800.0
2009-07-21 09:40:00,14.99,15.11,14.96,15.1,127900.0,9.3942,9.4694,9.3754,9.4631,127900.0
2009-07-21 09:50:00,15.11,15.14,15.1,15.11,77100.0,9.4694,9.4882,9.4631,9.4694,77100.0
2009-07-21 10:00:00,15.11,15.14,14.98,14.98,194200.0,9.4694,9.4882,9.3879,9.3879,194200.0
2009-07-21 10:10:00,14.99,15.02,14.94,14.97,118700.0,9.3942,9.413,9.3628,9.3816,118700.0
2009-07-21 10:20:00,14.97,14.98,14.9,14.91,92300.0,9.3816,9.3879,9.3378,9.344,92300.0
2009-07-21 10:30:00,14.92,14.92,14.84,14.85,188500.0,9.3503,9.3503,9.3002,9.3064,188500.0
2009-07-21 10:40:00,14.85,14.86,14.8,14.82,133800.0,9.3064,9.3127,9.2751,9.2876,133800.0
2009-07-21 10:50:00,14.82,14.85,14.8,14.81,147300.0,9.2876,9.3064,9.2751,9.2814,147300.0
2009-07-21 11:00:00,14.81,14.84,14.77,14.84,149400.0,9.2814,9.3002,9.2563,9.3002,149400.0
2009-07-21 11:10:00,14.84,14.85,14.79,14.82,78100.0,9.3002,9.3064,9.2688,9.2876,78100.0
2009-07-21 11:20:00,14.83,14.85,14.82,14.84,28700.0,9.2939,9.3064,9.2876,9.3002,28700.0
2009-07-21 11:30:00,14.84,14.84,14.82,14.82,97500.0,9.3002,9.3002,9.2876,9.2876,97500.0
2009-07-21 11:40:00,14.82,14.86,14.82,14.86,74500.0,9.2876,9.3127,9.2876,9.3127,74500.0
2009-07-21 11:50:00,14.87,14.88,14.85,14.87,96000.0,9.319,9.3252,9.3064,9.319,96000.0
2009-07-21 12:00:00,14.86,14.87,14.84,14.84,164000.0,9.3127,9.319,9.3002,9.3002,164000.0
2009-07-21 12:10:00,14.85,14.85,14.82,14.84,45000.0,9.3064,9.3064,9.2876,9.3002,45000.0
2009-07-21 12:20:00,14.83,14.84,14.83,14.84,12800.0,9.2939,9.3002,9.2939,9.3002,12800.0
2009-07-21 12:30:00,14.84,14.85,14.83,14.85,64800.0,9.3002,9.3064,9.2939,9.3064,64800.0
2009-07-21 12:40:00,14.85,14.85,14.83,14.83,57800.0,9.3064,9.3064,9.2939,9.2939,57800.0
2009-07-21 12:50:00,14.84,14.86,14.83,14.85,86600.0,9.3002,9.3127,9.2939,9.3064,86600.0
2009-07-21 13:00:00,14.85,14.85,14.83,14.83,67100.0,9.3064,9.3064,9.2939,9.2939,67100.0
2009-07-21 13:10:00,14.83,14.84,14.83,14.84,6900.0,9.2939,9.3002,9.2939,9.3002,6900.0
2009-07-21 13:20:00,14.83,14.84,14.83,14.83,36900.0,9.2939,9.3002,9.2939,9.2939,36900.0
2009-07-21 13:30:00,14.83,14.84,14.83,14.83,54700.0,9.2939,9.3002,9.2939,9.2939,54700.0
2009-07-21 13:40:00,14.83,14.85,14.83,14.84,58000.0,9.2939,9.3064,9.2939,9.3002,58000.0
2009-07-21 13:50:00,14.84,14.85,14.84,14.84,21100.0,9.3002,9.3064,9.3002,9.3002,21100.0
2009-07-21 14:00:00,14.84,14.85,14.81,14.81,73100.0,9.3002,9.3064,9.2814,9.2814,73100.0
2009-07-21 14:10:00,14.82,14.83,14.81,14.83,36000.0,9.2876,9.2939,9.2814,9.2939,36000.0
2009-07-21 14:20:00,14.82,14.83,14.8,14.8,83800.0,9.2876,9.2939,9.2751,9.2751,83800.0
2009-07-21 14:30:00,14.8,14.85,14.8,14.84,119600.0,9.2751,9.3064,9.2751,9.3002,119600.0
2009-07-21 14:40:00,14.84,14.84,14.83,14.83,27400.0,9.3002,9.3002,9.2939,9.2939,27400.0
2009-07-21 14:50:00,14.84,14.89,14.83,14.89,170900.0,9.3002,9.3315,9.2939,9.3315,170900.0
2009-07-21 15:00:00,14.89,14.9,14.86,14.87,157900.0,9.3315,9.3378,9.3127,9.319,157900.0
2009-07-21 15:10:00,14.87,14.88,14.84,14.87,113000.0,9.319,9.3252,9.3002,9.319,113000.0
2009-07-21 15:20:00,14.88,14.88,14.85,14.85,92600.0,9.3252,9.3252,9.3064,9.3064,92600.0
2009-07-21 15:30:00,14.85,14.87,14.85,14.86,75000.0,9.3064,9.319,9.3064,9.3127,75000.0
2009-07-21 15:40:00,14.86,14.87,14.83,14.83,282200.0,9.3127,9.319,9.2939,9.2939,282200.0
2009-07-21 15:50:00,14.83,14.88,14.83,14.88,462000.0,9.2939,9.3252,9.2939,9.3252,462000.0
2009-07-22 09:30:00,14.7,14.96,14.7,14.96,189100.0,9.2124,9.3754,9.2124,9.3754,189100.0
2009-07-22 09:40:00,14.96,15.0,14.9,15.0,92200.0,9.3754,9.4004,9.3378,9.4004,92200.0
2009-07-22 09:50:00,15.0,15.1,14.99,15.05,130600.0,9.4004,9.4631,9.3942,9.4318,130600.0
2009-07-22 10:00:00,15.06,15.12,15.01,15.03,109700.0,9.4381,9.4757,9.4067,9.4192,109700.0
2009-07-22 10:10:00,15.03,15.04,14.98,15.0,74600.0,9.4192,9.4255,9.3879,9.4004,74600.0
2009-07-22 10:20:00,14.99,15.03,14.98,15.02,101400.0,9.3942,9.4192,9.3879,9.413,101400.0
2009-07-22 10:30:00,15.03,15.07,15.0,15.06,87200.0,9.4192,9.4443,9.4004,9.4381,87200.0
2009-07-22 10:40:00,15.07,15.09,15.05,15.07,40600.0,9.4443,9.4569,9.4318,9.4443,40600.0
2009-07-22 10:50:00,15.08,15.14,15.07,15.14,43300.0,9.4506,9.4882,9.4443,9.4882,43300.0
2009-07-22 11:00:00,15.15,15.15,15.14,15.14,21000.0,9.4945,9.4945,9.4882,9.4882,21000.0
2009-07-22 11:10:00,15.14,15.16,15.11,15.16,85300.0,9.4882,9.5007,9.4694,9.5007,85300.0
2009-07-22 11:20:00,15.16,15.17,15.14,15.16,57700.0,9.5007,9.507,9.4882,9.5007,57700.0
2009-07-22 11:30:00,15.15,15.2,15.15,15.19,52200.0,9.4945,9.5258,9.4945,9.5195,52200.0
2009-07-22 11:40:00,15.19,15.2,15.14,15.14,81000.0,9.5195,9.5258,9.4882,9.4882,81000.0
2009-07-22 11:50:00,15.15,15.22,15.14,15.22,73500.0,9.4945,9.5383,9.4882,9.5383,73500.0
2009-07-22 12:00:00,15.22,15.23,15.21,15.22,24900.0,9.5383,9.5446,9.5321,9.5383,24900.0
2009-07-22 12:10:00,15.22,15.23,15.15,15.16,96400.0,9.5383,9.5446,9.4945,9.5007,96400.0
2009-07-22 12:20:00,15.16,15.25,15.15,15.25,84800.0,9.5007,9.5571,9.4945,9.5571,84800.0
2009-07-22 12:30:00,15.24,15.25,15.21,15.22,88800.0,9.5509,9.5571,9.5321,9.5383,88800.0
2009-07-22 12:40:00,15.21,15.25,15.21,15.24,35000.0,9.5321,9.5571,9.5321,9.5509,35000.0
2009-07-22 12:50:00,15.24,15.25,15.2,15.22,63300.0,9.5509,9.5571,9.5258,9.5383,63300.0
2009-07-22 13:00:00,15.22,15.22,15.18,15.2,24300.0,9.5383,9.5383,9.5133,9.5258,24300.0
2009-07-22 13:10:00,15.2,15.22,15.18,15.21,66500.0,9.5258,9.5383,9.5133,9.5321,66500.0
2009-07-22 13:20:00,15.2,15.2,15.17,15.17,20500.0,9.5258,9.5258,9.507,9.507,20500.0
2009-07-22 13:30:00,15.18,15.22,15.18,15.19,77100.0,9.5133,9.5383,9.5133,9.5195,77100.0
2009-07-22 13:40:00,15.19,15.21,15.14,15.21,39400.0,9.5195,9.5321,9.4882,9.5321,39400.0
2009-07-22 13:50:00,15.2,15.22,15.18,15.22,29200.0,9.5258,9.5383,9.5133,9.5383,29200.0
2009-07-22 14:00:00,15.22,15.24,15.18,15.19,46300.0,9.5383,9.5509,9.5133,9.5195,46300.0
2009-07-22 14:10:00,15.2,15.25,15.2,15.23,76600.0,9.5258,9.5571,9.5258,9.5446,76600.0
2009-07-22 14:20:00,15.23,15.24,15.22,15.23,31300.0,9.5446,9.5509,9.5383,9.5446,31300.0
2009-07-22 14:30:00,15.23,15.24,15.22,15.22,41000.0,9.5446,9.5509,9.5383,9.5383,41000.0
2009-07-22 14:40:00,15.22,15.23,15.2,15.2,32800.0,9.5383,9.5446,9.5258,9.5258,32800.0
2009-07-22 14:50:00,15.2,15.23,15.2,15.21,48300.0,9.5258,9.5446,9.5258,9.5321,48300.0
2009-07-22 15:00:00,15.22,15.24,15.2,15.2,34100.0,9.5383,9.5509,9.5258,9.5258,34100.0
2009-07-22 15:10:00,15.2,15.21,15.13,15.15,79000.0,9.5258,9.5321,9.4819,9.4945,79000.0
2009-07-22 15:20:00,15.15,15.16,15.14,15.16,62400.0,9.4945,9.5007,9.4882,9.5007,62400.0
2009-07-22 15:30:00,15.16,15.19,15.15,15.18,121300.0,9.5007,9.5195,9.4945,9.5133,121300.0
2009-07-22 15:40:00,15.18,15.21,15.15,15.15,166100.0,9.5133,9.5321,9.4945,9.4945,166100.0
2009-07-22 15:50:00,15.15,15.18,15.13,15.14,399000.0,9.4945,9.5133,9.4819,9.4882,399000.0
2009-07-23 09:30:00,15.1,15.19,15.05,15.18,76800.0,9.4631,9.5195,9.4318,9.5133,76800.0
2009-07-23 09:40:00,15.18,15.19,15.1,15.17,46700.0,9.5133,9.5195,9.4631,9.507,46700.0
2009-07-23 09:50:00,15.17,15.25,15.16,15.23,70000.0,9.507,9.5571,9.5007,9.5446,70000.0
2009-07-23 10:00:00,15.23,15.24,15.17,15.21,90100.0,9.5446,9.5509,9.507,9.5321,90100.0
2009-07-23 10:10:00,15.2,15.25,15.2,15.24,91500.0,9.5258,9.5571,9.5258,9.5509,91500.0
2009-07-23 10:20:00,15.24,15.25,15.22,15.24,59600.0,9.5509,9.5571,9.5383,9.5509,59600.0
2009-07-23 10:30:00,15.25,15.29,15.22,15.29,145900.0,9.5571,9.5822,9.5383,9.5822,145900.0
2009-07-23 10:40:00,15.28,15.36,15.28,15.36,98600.0,9.5759,9.6261,9.5759,9.6261,98600.0
2009-07-23 10:50:00,15.35,15.35,15.28,15.31,86900.0,9.6198,9.6198,9.5759,9.5947,86900.0
2009-07-23 11:00:00,15.31,15.36,15.31,15.32,71200.0,9.5947,9.6261,9.5947,9.601,71200.0
2009-07-23 11:10:00,15.33,15.42,15.33,15.36,76400.0,9.6073,9.6637,9.6073,9.6261,76400.0
2009-07-23 11:20:00,15.36,15.39,15.36,15.37,42400.0,9.6261,9.6449,9.6261,9.6323,42400.0
2009-07-23 11:30:00,15.37,15.4,15.33,15.38,65300.0,9.6323,9.6511,9.6073,9.6386,65300.0
2009-07-23 11:40:00,15.38,15.4,15.37,15.38,21200.0,9.6386,9.6511,9.6323,9.6386,21200.0
2009-07-23 11:50:00,15.38,15.42,15.37,15.42,33800.0,9.6386,9.6637,9.6323,9.6637,33800.0
2009-07-23 12:00:00,15.42,15.44,15.41,15.44,29900.0,9.6637,9.6762,9.6574,9.6762,29900.0
2009-07-23 12:10:00,15.43,15.44,15.41,15.43,30500.0,9.6699,9.6762,9.6574,9.6699,30500.0
2009-07-23 12:20:00,15.43,15.44,15.41,15.44,55500.0,9.6699,9.6762,9.6574,9.6762,55500.0
2009-07-23 12:30:00,15.45,15.45,15.44,15.44,10000.0,9.6825,9.6825,9.6762,9.6762,10000.0
2009-07-23 12:40:00,15.44,15.5,15.43,15.5,101700.0,9.6762,9.7138,9.6699,9.7138,101700.0
2009-07-23 12:50:00,15.5,15.52,15.48,15.51,50000.0,9.7138,9.7263,9.7013,9.7201,50000.0
2009-07-23 13:00:00,15.51,15.51,15.47,15.48,30600.0,9.7201,9.7201,9.695,9.7013,30600.0
2009-07-23 13:10:00,15.48,15.48,15.47,15.48,5300.0,9.7013,9.7013,9.695,9.7013,5300.0
2009-07-23 13:20:00,15.47,15.48,15.45,15.45,69500.0,9.695,9.7013,9.6825,9.6825,69500.0
2009-07-23 13:30:00,15.45,15.52,15.45,15.51,50800.0,9.6825,9.7263,9.6825,9.7201,50800.0
2009-07-23 13:40:00,15.51,15.52,15.48,15.48,25400.0,9.7201,9.7263,9.7013,9.7013,25400.0
2009-07-23 13:50:00,15.48,15.48,15.47,15.47,12600.0,9.7013,9.7013,9.695,9.695,12600.0
2009-07-23 14:00:00,15.48,15.48,15.43,15.44,58300.0,9.7013,9.7013,9.6699,9.6762,58300.0
2009-07-23 14:10:00,15.44,15.48,15.44,15.48,34700.0,9.6762,9.7013,9.6762,9.7013,34700.0
2009-07-23 14:20:00,15.48,15.53,15.48,15.52,71500.0,9.7013,9.7326,9.7013,9.7263,71500.0
2009-07-23 14:30:00,15.53,15.53,15.49,15.52,86200.0,9.7326,9.7326,9.7075,9.7263,86200.0
2009-07-23 14:40:00,15.52,15.58,15.51,15.58,98700.0,9.7263,9.7639,9.7201,9.7639,98700.0
2009-07-23 14:50:00,15.58,15.6,15.57,15.58,58300.0,9.7639,9.7765,9.7577,9.7639,58300.0
2009-07-23 15:00:00,15.59,15.61,15.58,15.59,74400.0,9.7702,9.7827,9.7639,9.7702,74400.0
2009-07-23 15:10:00,15.6,15.63,15.59,15.6,117600.0,9.7765,9.7953,9.7702,9.7765,117600.0
2009-07-23 15:20:00,15.6,15.62,15.59,15.59,135500.0,9.7765,9.789,9.7702,9.7702,135500.0
2009-07-23 15:30:00,15.6,15.61,15.58,15.61,181200.0,9.7765,9.7827,9.7639,9.7827,181200.0
2009-07-23 15:40:00,15.61,15.66,15.58,15.61,553800.0,9.7827,9.8141,9.7639,9.7827,553800.0
2009-07-23 15:50:00,15.61,15.62,15.57,15.58,502000.0,9.7827,9.789,9.7577,9.7639,502000.0
2009-07-24 09:30:00,15.48,15.59,15.44,15.58,91100.0,9.7013,9.7702,9.6762,9.7639,91100.0
2009-07-24 09:40:00,15.58,15.59,15.49,15.49,66700.0,9.7639,9.7702,9.7075,9.7075,66700.0
2009-07-24 09:50:00,15.49,15.57,15.49,15.57,83600.0,9.7075,9.7577,9.7075,9.7577,83600.0
2009-07-24 10:00:00,15.56,15.65,15.53,15.63,106700.0,9.7514,9.8078,9.7326,9.7953,106700.0
2009-07-24 10:10:00,15.63,15.64,15.57,15.6,112200.0,9.7953,9.8015,9.7577,9.7765,112200.0
2009-07-24 10:20:00,15.6,15.64,15.56,15.57,144700.0,9.7765,9.8015,9.7514,9.7577,144700.0
2009-07-24 10:30:00,15.57,15.58,15.48,15.49,87100.0,9.7577,9.7639,9.7013,9.7075,87100.0
2009-07-24 10:40:00,15.5,15.51,15.48,15.51,41100.0,9.7138,9.7201,9.7013,9.7201,41100.0
2009-07-24 10:50:00,15.51,15.52,15.43,15.44,93500.0,9.7201,9.7263,9.6699,9.6762,93500.0
2009-07-24 11:00:00,15.43,15.47,15.42,15.45,64900.0,9.6699,9.695,9.6637,9.6825,64900.0
2009-07-24 11:10:00,15.46,15.46,15.42,15.42,52300.0,9.6887,9.6887,9.6637,9.6637,52300.0
2009-07-24 11:20:00,15.43,15.44,15.41,15.41,57700.0,9.6699,9.6762,9.6574,9.6574,57700.0
2009-07-24 11:30:00,15.42,15.51,15.41,15.47,186200.0,9.6637,9.7201,9.6574,9.695,186200.0
2009-07-24 11:40:00,15.47,15.47,15.42,15.42,37100.0,9.695,9.695,9.6637,9.6637,37100.0
2009-07-24 11:50:00,15.43,15.46,15.4,15.46,67800.0,9.6699,9.6887,9.6511,9.6887,67800.0
2009-07-24 12:00:00,15.45,15.49,15.44,15.49,79000.0,9.6825,9.7075,9.6762,9.7075,79000.0
2009-07-24 12:10:00,15.49,15.5,15.47,15.47,19100.0,9.7075,9.7138,9.695,9.695,19100.0
2009-07-24 12:20:00,15.47,15.47,15.45,15.46,9800.0,9.695,9.695,9.6825,9.6887,9800.0
2009-07-24 12:30:00,15.45,15.49,15.45,15.49,18200.0,9.6825,9.7075,9.6825,9.7075,18200.0
2009-07-24 12:40:00,15.48,15.49,15.46,15.46,72400.0,9.7013,9.7075,9.6887,9.6887,72400.0
2009-07-24 12:50:00,15.47,15.48,15.44,15.47,61300.0,9.695,9.7013,9.6762,9.695,61300.0
2009-07-24 13:00:00,15.48,15.48,15.46,15.47,37600.0,9.7013,9.7013,9.6887,9.695,37600.0
2009-07-24 13:10:00,15.47,15.48,15.46,15.48,19500.0,9.695,9.7013,9.6887,9.7013,19500.0
2009-07-24 13:20:00,15.48,15.49,15.48,15.49,40300.0,9.7013,9.7075,9.7013,9.7075,40300.0
2009-07-24 13:30:00,15.49,15.57,15.48,15.55,88000.0,9.7075,9.7577,9.7013,9.7451,88000.0
2009-07-24 13:40:00,15.56,15.58,15.55,15.58,16400.0,9.7514,9.7639,9.7451,9.7639,16400.0
2009-07-24 13:50:00,15.58,15.62,15.58,15.61,30600.0,9.7639,9.789,9.7639,9.7827,30600.0
2009-07-24 14:00:00,15.61,15.62,15.59,15.62,67400.0,9.7827,9.789,9.7702,9.789,67400.0
2009-07-24 14:10:00,15.61,15.62,15.6,15.6,37600.0,9.7827,9.789,9.7765,9.7765,37600.0
2009-07-24 14:20:00,15.6,15.61,15.57,15.6,56800.0,9.7765,9.7827,9.7577,9.7765,56800.0
2009-07-24 14:30:00,15.59,15.63,15.59,15.61,44000.0,9.7702,9.7953,9.7702,9.7827,44000.0
2009-07-24 14:40:00,15.61,15.65,15.61,15.65,46300.0,9.7827,9.8078,9.7827,9.8078,46300.0
2009-07-24 14:50:00,15.64,15.65,15.61,15.62,43000.0,9.8015,9.8078,9.7827,9.789,43000.0
2009-07-24 15:00:00,15.63,15.64,15.6,15.6,55800.0,9.7953,9.8015,9.7765,9.7765,55800.0
2009-07-24 15:10:00,15.6,15.61,15.6,15.61,34500.0,9.7765,9.7827,9.7765,9.7827,34500.0
2009-07-24 15:20:00,15.6,15.66,15.6,15.66,62800.0,9.7765,9.8141,9.7765,9.8141,62800.0
2009-07-24 15:30:00,15.66,15.66,15.63,15.65,111300.0,9.8141,9.8141,9.7953,9.8078,111300.0
2009-07-24 15:40:00,15.65,15.66,15.64,15.66,94400.0,9.8078,9.8141,9.8015,9.8141,94400.0
2009-07-24 15:50:00,15.66,15.68,15.63,15.65,351600.0,9.8141,9.8266,9.7953,9.8078,351600.0
2009-07-27 09:30:00,15.64,15.7,15.56,15.58,64100.0,9.8015,9.8391,9.7514,9.7639,64100.0
2009-07-27 09:40:00,15.59,15.64,15.55,15.62,75500.0,9.7702,9.8015,9.7451,9.789,75500.0
2009-07-27 09:50:00,15.62,15.65,15.59,15.6,42900.0,9.789,9.8078,9.7702,9.7765,42900.0
2009-07-27 10:00:00,15.6,15.72,15.6,15.67,137800.0,9.7765,9.8517,9.7765,9.8203,137800.0
2009-07-27 10:10:00,15.67,15.68,15.63,15.64,66000.0,9.8203,9.8266,9.7953,9.8015,66000.0
2009-07-27 10:20:00,15.64,15.64,15.58,15.58,84500.0,9.8015,9.8015,9.7639,9.7639,84500.0
2009-07-27 10:30:00,15.58,15.6,15.56,15.6,67400.0,9.7639,9.7765,9.7514,9.7765,67400.0
2009-07-27 10:40:00,15.6,15.62,15.59,15.62,26700.0,9.7765,9.789,9.7702,9.789,26700.0
2009-07-27 10:50:00,15.61,15.63,15.55,15.55,49600.0,9.7827,9.7953,9.7451,9.7451,49600.0
2009-07-27 11:00:00,15.55,15.59,15.54,15.56,30800.0,9.7451,9.7702,9.7389,9.7514,30800.0
2009-07-27 11:10:00,15.56,15.58,15.56,15.57,25000.0,9.7514,9.7639,9.7514,9.7577,25000.0
2009-07-27 11:20:00,15.58,15.62,15.58,15.59,25900.0,9.7639,9.789,9.7639,9.7702,25900.0
2009-07-27 11:30:00,15.59,15.63,15.59,15.6,32600.0,9.7702,9.7953,9.7702,9.7765,32600.0
2009-07-27 11:40:00,15.59,15.6,15.58,15.6,23100.0,9.7702,9.7765,9.7639,9.7765,23100.0
2009-07-27 11:50:00,15.6,15.6,15.59,15.59,9200.0,9.7765,9.7765,9.7702,9.7702,9200.0
2009-07-27 12:00:00,15.59,15.6,15.59,15.6,38100.0,9.7702,9.7765,9.7702,9.7765,38100.0
2009-07-27 12:10:00,15.6,15.61,15.59,15.6,53300.0,9.7765,9.7827,9.7702,9.7765,53300.0
2009-07-27 12:20:00,15.6,15.6,15.57,15.59,34600.0,9.7765,9.7765,9.7577,9.7702,34600.0
2009-07-27 12:30:00,15.6,15.6,15.58,15.6,17400.0,9.7765,9.7765,9.7639,9.7765,17400.0
2009-07-27 12:40:00,15.6,15.6,15.57,15.57,39800.0,9.7765,9.7765,9.7577,9.7577,39800.0
2009-07-27 12:50:00,15.58,15.6,15.57,15.57,14300.0,9.7639,9.7765,9.7577,9.7577,14300.0
2009-07-27 13:00:00,15.58,15.6,15.57,15.6,16700.0,9.7639,9.7765,9.7577,9.7765,16700.0
2009-07-27 13:10:00,15.6,15.61,15.58,15.61,31200.0,9.7765,9.7827,9.7639,9.7827,31200.0
2009-07-27 13:20:00,15.6,15.6,15.55,15.59,134200.0,9.7765,9.7765,9.7451,9.7702,134200.0
2009-07-27 13:30:00,15.59,15.63,15.58,15.63,21200.0,9.7702,9.7953,9.7639,9.7953,21200.0
2009-07-27 13:40:00,15.64,15.7,15.64,15.7,40800.0,9.8015,9.8391,9.8015,9.8391,40800.0
2009-07-27 13:50:00,15.69,15.69,15.67,15.68,54600.0,9.8329,9.8329,9.8203,9.8266,54600.0
2009-07-27 14:00:00,15.68,15.7,15.68,15.69,20000.0,9.8266,9.8391,9.8266,9.8329,20000.0
2009-07-27 14:10:00,15.7,15.73,15.7,15.73,14700.0,9.8391,9.8579,9.8391,9.8579,14700.0
2009-07-27 14:20:00,15.72,15.72,15.67,15.68,34700.0,9.8517,9.8517,9.8203,9.8266,34700.0
2009-07-27 14:30:00,15.68,15.71,15.68,15.7,41500.0,9.8266,9.8454,9.8266,9.8391,41500.0
2009-07-27 14:40:00,15.7,15.73,15.68,15.7,71800.0,9.8391,9.8579,9.8266,9.8391,71800.0
2009-07-27 14:50:00,15.71,15.71,15.68,15.69,56600.0,9.8454,9.8454,9.8266,9.8329,56600.0
2009-07-27 15:00:00,15.7,15.72,15.69,15.72,76500.0,9.8391,9.8517,9.8329,9.8517,76500.0
2009-07-27 15:10:00,15.72,15.72,15.69,15.7,64800.0,9.8517,9.8517,9.8329,9.8391,64800.0
2009-07-27 15:20:00,15.69,15.72,15.68,15.72,68300.0,9.8329,9.8517,9.8266,9.8517,68300.0
2009-07-27 15:30:00,15.71,15.72,15.67,15.67,61100.0,9.8454,9.8517,9.8203,9.8203,61100.0
2009-07-27 15:40:00,15.68,15.74,15.68,15.71,198300.0,9.8266,9.8642,9.8266,9.8454,198300.0
2009-07-27 15:50:00,15.71,15.77,15.69,15.77,415300.0,9.8454,9.883,9.8329,9.883,415300.0
2009-07-28 09:30:00,15.69,15.75,15.58,15.64,78300.0,9.8329,9.8705,9.7639,9.8015,78300.0
2009-07-28 09:40:00,15.65,15.72,15.63,15.68,102600.0,9.8078,9.8517,9.7953,9.8266,102600.0
2009-07-28 09:50:00,15.7,15.7,15.63,15.67,73000.0,9.8391,9.8391,9.7953,9.8203,73000.0
2009-07-28 10:00:00,15.66,15.69,15.62,15.67,81900.0,9.8141,9.8329,9.789,9.8203,81900.0
2009-07-28 10:10:00,15.68,15.69,15.62,15.65,91200.0,9.8266,9.8329,9.789,9.8078,91200.0
2009-07-28 10:20:00,15.65,15.68,15.64,15.68,38100.0,9.8078,9.8266,9.8015,9.8266,38100.0
2009-07-28 10:30:00,15.67,15.68,15.66,15.66,38000.0,9.8203,9.8266,9.8141,9.8141,38000.0
2009-07-28 10:40:00,15.66,15.69,15.65,15.69,32300.0,9.8141,9.8329,9.8078,9.8329,32300.0
2009-07-28 10:50:00,15.69,15.69,15.66,15.67,23600.0,9.8329,9.8329,9.8141,9.8203,23600.0
2009-07-28 11:00:00,15.67,15.68,15.64,15.64,41000.0,9.8203,9.8266,9.8015,9.8015,41000.0
2009-07-28 11:10:00,15.64,15.65,15.6,15.63,30500.0,9.8015,9.8078,9.7765,9.7953,30500.0
2009-07-28 11:20:00,15.63,15.64,15.6,15.61,36100.0,9.7953,9.8015,9.7765,9.7827,36100.0
2009-07-28 11:30:00,15.6,15.62,15.58,15.61,56400.0,9.7765,9.789,9.7639,9.7827,56400.0
2009-07-28 11:40:00,15.6,15.66,15.6,15.65,31000.0,9.7765,9.8141,9.7765,9.8078,31000.0
2009-07-28 11:50:00,15.65,15.65,15.61,15.62,28600.0,9.8078,9.8078,9.7827,9.789,28600.0
2009-07-28 12:00:00,15.61,15.66,15.61,15.66,22400.0,9.7827,9.8141,9.7827,9.8141,22400.0
2009-07-28 12:10:00,15.66,15.67,15.65,15.66,15500.0,9.8141,9.8203,9.8078,9.8141,15500.0
2009-07-28 12:20:00,15.67,15.67,15.63,15.64,25300.0,9.8203,9.8203,9.7953,9.8015,25300.0
2009-07-28 12:30:00,15.65,15.68,15.64,15.66,42800.0,9.8078,9.8266,9.8015,9.8141,42800.0
2009-07-28 12:40:00,15.66,15.67,15.64,15.65,14000.0,9.8141,9.8203,9.8015,9.8078,14000.0
2009-07-28 12:50:00,15.65,15.66,15.65,15.66,18100.0,9.8078,9.8141,9.8078,9.8141,18100.0
2009-07-28 13:00:00,15.66,15.66,15.63,15.66,20300.0,9.8141,9.8141,9.7953,9.8141,20300.0
2009-07-28 13:10:00,15.65,15.68,15.62,15.62,79700.0,9.8078,9.8266,9.789,9.789,79700.0
2009-07-28 13:20:00,15.62,15.64,15.61,15.62,31700.0,9.789,9.8015,9.7827,9.789,31700.0
2009-07-28 13:30:00,15.62,15.63,15.62,15.63,18200.0,9.789,9.7953,9.789,9.7953,18200.0
2009-07-28 13:40:00,15.63,15.66,15.61,15.65,61000.0,9.7953,9.8141,9.7827,9.8078,61000.0
2009-07-28 13:50:00,15.65,15.69,15.65,15.65,66800.0,9.8078,9.8329,9.8078,9.8078,66800.0
2009-07-28 14:00:00,15.64,15.69,15.63,15.68,28100.0,9.8015,9.8329,9.7953,9.8266,28100.0
2009-07-28 14:10:00,15.68,15.69,15.66,15.66,19100.0,9.8266,9.8329,9.8141,9.8141,19100.0
2009-07-28 14:20:00,15.67,15.7,15.66,15.67,74000.0,9.8203,9.8391,9.8141,9.8203,74000.0
2009-07-28 14:30:00,15.67,15.73,15.67,15.72,98400.0,9.8203,9.8579,9.8203,9.8517,98400.0
2009-07-28 14:40:00,15.71,15.74,15.67,15.7,63700.0,9.8454,9.8642,9.8203,9.8391,63700.0
2009-07-28 14:50:00,15.71,15.71,15.68,15.69,41400.0,9.8454,9.8454,9.8266,9.8329,41400.0
2009-07-28 15:00:00,15.68,15.69,15.68,15.68,28100.0,9.8266,9.8329,9.8266,9.8266,28100.0
2009-07-28 15:10:00,15.69,15.7,15.65,15.65,76200.0,9.8329,9.8391,9.8078,9.8078,76200.0
2009-07-28 15:20:00,15.66,15.68,15.65,15.65,82600.0,9.8141,9.8266,9.8078,9.8078,82600.0
2009-07-28 15:30:00,15.66,15.7,15.65,15.67,98000.0,9.8141,9.8391,9.8078,9.8203,98000.0
2009-07-28 15:40:00,15.66,15.72,15.66,15.7,121500.0,9.8141,9.8517,9.8141,9.8391,121500.0
2009-07-28 15:50:00,15.7,15.73,15.67,15.68,349900.0,9.8391,9.8579,9.8203,9.8266,349900.0
2009-07-29 09:30:00,15.58,15.69,15.52,15.66,58900.0,9.7639,9.8329,9.7263,9.8141,58900.0
2009-07-29 09:40:00,15.67,15.69,15.6,15.6,45100.0,9.8203,9.8329,9.7765,9.7765,45100.0
2009-07-29 09:50:00,15.61,15.63,15.56,15.6,57200.0,9.7827,9.7953,9.7514,9.7765,57200.0
2009-07-29 10:00:00,15.6,15.65,15.58,15.61,85500.0,9.7765,9.8078,9.7639,9.7827,85500.0
2009-07-29 10:10:00,15.61,15.67,15.6,15.64,42100.0,9.7827,9.8203,9.7765,9.8015,42100.0
2009-07-29 10:20:00,15.64,15.7,15.64,15.67,52300.0,9.8015,9.8391,9.8015,9.8203,52300.0
2009-07-29 10:30:00,15.66,15.69,15.64,15.69,45500.0,9.8141,9.8329,9.8015,9.8329,45500.0
2009-07-29 10:40:00,15.68,15.73,15.67,15.71,63200.0,9.8266,9.8579,9.8203,9.8454,63200.0
2009-07-29 10:50:00,15.72,15.73,15.69,15.69,29700.0,9.8517,9.8579,9.8329,9.8329,29700.0
2009-07-29 11:00:00,15.7,15.72,15.68,15.72,35000.0,9.8391,9.8517,9.8266,9.8517,35000.0
2009-07-29 11:10:00,15.73,15.73,15.66,15.66,65000.0,9.8579,9.8579,9.8141,9.8141,65000.0
2009-07-29 11:20:00,15.67,15.68,15.65,15.67,40500.0,9.8203,9.8266,9.8078,9.8203,40500.0
2009-07-29 11:30:00,15.67,15.68,15.66,15.67,15500.0,9.8203,9.8266,9.8141,9.8203,15500.0
2009-07-29 11:40:00,15.67,15.68,15.66,15.68,20100.0,9.8203,9.8266,9.8141,9.8266,20100.0
2009-07-29 11:50:00,15.67,15.72,15.67,15.71,35000.0,9.8203,9.8517,9.8203,9.8454,35000.0
2009-07-29 12:00:00,15.72,15.72,15.71,15.72,9900.0,9.8517,9.8517,9.8454,9.8517,9900.0
2009-07-29 12:10:00,15.72,15.72,15.71,15.72,29500.0,9.8517,9.8517,9.8454,9.8517,29500.0
2009-07-29 12:20:00,15.71,15.74,15.71,15.74,34900.0,9.8454,9.8642,9.8454,9.8642,34900.0
2009-07-29 12:30:00,15.74,15.74,15.7,15.71,55000.0,9.8642,9.8642,9.8391,9.8454,55000.0
2009-07-29 12:40:00,15.71,15.72,15.68,15.71,42500.0,9.8454,9.8517,9.8266,9.8454,42500.0
2009-07-29 12:50:00,15.72,15.74,15.7,15.7,27100.0,9.8517,9.8642,9.8391,9.8391,27100.0
2009-07-29 13:00:00,15.7,15.7,15.64,15.64,86200.0,9.8391,9.8391,9.8015,9.8015,86200.0
2009-07-29 13:10:00,15.64,15.68,15.64,15.67,29400.0,9.8015,9.8266,9.8015,9.8203,29400.0
2009-07-29 13:20:00,15.67,15.67,15.6,15.6,74000.0,9.8203,9.8203,9.7765,9.7765,74000.0
2009-07-29 13:30:00,15.6,15.61,15.58,15.6,51500.0,9.7765,9.7827,9.7639,9.7765,51500.0
2009-07-29 13:40:00,15.59,15.61,15.56,15.57,32000.0,9.7702,9.7827,9.7514,9.7577,32000.0
2009-07-29 13:50:00,15.58,15.59,15.56,15.57,16400.0,9.7639,9.7702,9.7514,9.7577,16400.0
2009-07-29 14:00:00,15.57,15.59,15.54,15.55,44900.0,9.7577,9.7702,9.7389,9.7451,44900.0
2009-07-29 14:10:00,15.55,15.57,15.55,15.55,36900.0,9.7451,9.7577,9.7451,9.7451,36900.0
2009-07-29 14:20:00,15.56,15.58,15.55,15.56,38100.0,9.7514,9.7639,9.7451,9.7514,38100.0
2009-07-29 14:30:00,15.57,15.58,15.55,15.57,20600.0,9.7577,9.7639,9.7451,9.7577,20600.0
2009-07-29 14:40:00,15.56,15.57,15.52,15.52,32400.0,9.7514,9.7577,9.7263,9.7263,32400.0
2009-07-29 14:50:00,15.52,15.54,15.5,15.51,41800.0,9.7263,9.7389,9.7138,9.7201,41800.0
2009-07-29 15:00:00,15.52,15.56,15.52,15.56,20300.0,9.7263,9.7514,9.7263,9.7514,20300.0
2009-07-29 15:10:00,15.56,15.6,15.56,15.57,73300.0,9.7514,9.7765,9.7514,9.7577,73300.0
2009-07-29 15:20:00,15.57,15.61,15.57,15.61,43100.0,9.7577,9.7827,9.7577,9.7827,43100.0
2009-07-29 15:30:00,15.61,15.65,15.6,15.64,72500.0,9.7827,9.8078,9.7765,9.8015,72500.0
2009-07-29 15:40:00,15.64,15.66,15.62,15.63,132200.0,9.8015,9.8141,9.789,9.7953,132200.0
2009-07-29 15:50:00,15.63,15.65,15.61,15.63,304800.0,9.7953,9.8078,9.7827,9.7953,304800.0
2009-07-30 09:30:00,15.83,15.85,15.63,15.71,108800.0,9.9206,9.9331,9.7953,9.8454,108800.0
2009-07-30 09:40:00,15.69,15.75,15.64,15.74,50600.0,9.8329,9.8705,9.8015,9.8642,50600.0
2009-07-30 09:50:00,15.75,15.82,15.71,15.77,99800.0,9.8705,9.9143,9.8454,9.883,99800.0
2009-07-30 10:00:00,15.79,15.94,15.79,15.93,87500.0,9.8955,9.9895,9.8955,9.9833,87500.0
2009-07-30 10:10:00,15.93,15.94,15.84,15.87,77800.0,9.9833,9.9895,9.9269,9.9457,77800.0
2009-07-30 10:20:00,15.88,15.91,15.82,15.83,50200.0,9.9519,9.9707,9.9143,9.9206,50200.0
2009-07-30 10:30:00,15.83,15.89,15.82,15.89,70200.0,9.9206,9.9582,9.9143,9.9582,70200.0
2009-07-30 10:40:00,15.89,15.92,15.85,15.89,47200.0,9.9582,9.977,9.9331,9.9582,47200.0
2009-07-30 10:50:00,15.9,15.92,15.86,15.92,47700.0,9.9645,9.977,9.9394,9.977,47700.0
2009-07-30 11:00:00,15.92,15.93,15.88,15.89,39700.0,9.977,9.9833,9.9519,9.9582,39700.0
2009-07-30 11:10:00,15.89,15.93,15.88,15.92,41100.0,9.9582,9.9833,9.9519,9.977,41100.0
2009-07-30 11:20:00,15.92,15.92,15.82,15.86,168700.0,9.977,9.977,9.9143,9.9394,168700.0
2009-07-30 11:30:00,15.86,15.89,15.74,15.77,193700.0,9.9394,9.9582,9.8642,9.883,193700.0
2009-07-30 11:40:00,15.77,15.78,15.63,15.69,346400.0,9.883,9.8893,9.7953,9.8329,346400.0
2009-07-30 11:50:00,15.69,15.7,15.6,15.64,119800.0,9.8329,9.8391,9.7765,9.8015,119800.0
2009-07-30 12:00:00,15.65,15.66,15.62,15.63,50300.0,9.8078,9.8141,9.789,9.7953,50300.0
2009-07-30 12:10:00,15.62,15.66,15.61,15.64,25100.0,9.789,9.8141,9.7827,9.8015,25100.0
2009-07-30 12:20:00,15.65,15.65,15.64,15.64,20900.0,9.8078,9.8078,9.8015,9.8015,20900.0
2009-07-30 12:30:00,15.64,15.68,15.64,15.68,35500.0,9.8015,9.8266,9.8015,9.8266,35500.0
2009-07-30 12:40:00,15.68,15.7,15.67,15.69,21100.0,9.8266,9.8391,9.8203,9.8329,21100.0
2009-07-30 12:50:00,15.69,15.69,15.62,15.62,62900.0,9.8329,9.8329,9.789,9.789,62900.0
2009-07-30 13:00:00,15.62,15.7,15.61,15.68,145600.0,9.789,9.8391,9.7827,9.8266,145600.0
2009-07-30 13:10:00,15.67,15.68,15.65,15.65,49600.0,9.8203,9.8266,9.8078,9.8078,49600.0
2009-07-30 13:20:00,15.66,15.68,15.64,15.64,42400.0,9.8141,9.8266,9.8015,9.8015,42400.0
2009-07-30 13:30:00,15.64,15.65,15.64,15.64,20900.0,9.8015,9.8078,9.8015,9.8015,20900.0
2009-07-30 13:40:00,15.64,15.67,15.64,15.64,48500.0,9.8015,9.8203,9.8015,9.8015,48500.0
2009-07-30 13:50:00,15.64,15.67,15.63,15.64,29400.0,9.8015,9.8203,9.7953,9.8015,29400.0
2009-07-30 14:00:00,15.63,15.65,15.63,15.65,23400.0,9.7953,9.8078,9.7953,9.8078,23400.0
2009-07-30 14:10:00,15.64,15.67,15.64,15.66,45500.0,9.8015,9.8203,9.8015,9.8141,45500.0
2009-07-30 14:20:00,15.66,15.67,15.63,15.65,84900.0,9.8141,9.8203,9.7953,9.8078,84900.0
2009-07-30 14:30:00,15.66,15.67,15.65,15.66,18600.0,9.8141,9.8203,9.8078,9.8141,18600.0
2009-07-30 14:40:00,15.67,15.7,15.66,15.68,29600.0,9.8203,9.8391,9.8141,9.8266,29600.0
2009-07-30 14:50:00,15.69,15.73,15.68,15.71,56000.0,9.8329,9.8579,9.8266,9.8454,56000.0
2009-07-30 15:00:00,15.71,15.75,15.71,15.73,54100.0,9.8454,9.8705,9.8454,9.8579,54100.0
2009-07-30 15:10:00,15.73,15.74,15.71,15.73,41400.0,9.8579,9.8642,9.8454,9.8579,41400.0
2009-07-30 15:20:00,15.73,15.76,15.72,15.73,67800.0,9.8579,9.8767,9.8517,9.8579,67800.0
2009-07-30 15:30:00,15.73,15.73,15.66,15.68,102500.0,9.8579,9.8579,9.8141,9.8266,102500.0
2009-07-30 15:40:00,15.68,15.69,15.61,15.69,217300.0,9.8266,9.8329,9.7827,9.8329,217300.0
2009-07-30 15:50:00,15.69,15.71,15.66,15.68,441000.0,9.8329,9.8454,9.8141,9.8266,441000.0
2009-07-31 09:30:00,15.66,15.75,15.58,15.64,83600.0,9.8141,9.8705,9.7639,9.8015,83600.0
2009-07-31 09:40:00,15.64,15.79,15.64,15.77,68900.0,9.8015,9.8955,9.8015,9.883,68900.0
2009-07-31 09:50:00,15.77,15.83,15.73,15.77,89500.0,9.883,9.9206,9.8579,9.883,89500.0
2009-07-31 10:00:00,15.76,15.77,15.66,15.72,114100.0,9.8767,9.883,9.8141,9.8517,114100.0
2009-07-31 10:10:00,15.73,15.79,15.72,15.75,35000.0,9.8579,9.8955,9.8517,9.8705,35000.0
2009-07-31 10:20:00,15.75,15.79,15.73,15.74,37900.0,9.8705,9.8955,9.8579,9.8642,37900.0
2009-07-31 10:30:00,15.75,15.75,15.7,15.73,39100.0,9.8705,9.8705,9.8391,9.8579,39100.0
2009-07-31 10:40:00,15.73,15.79,15.71,15.75,42500.0,9.8579,9.8955,9.8454,9.8705,42500.0
2009-07-31 10:50:00,15.74,15.75,15.72,15.73,41100.0,9.8642,9.8705,9.8517,9.8579,41100.0
2009-07-31 11:00:00,15.73,15.73,15.67,15.69,51300.0,9.8579,9.8579,9.8203,9.8329,51300.0
2009-07-31 11:10:00,15.69,15.71,15.67,15.67,22700.0,9.8329,9.8454,9.8203,9.8203,22700.0
2009-07-31 11:20:00,15.67,15.7,15.67,15.67,23200.0,9.8203,9.8391,9.8203,9.8203,23200.0
2009-07-31 11:30:00,15.67,15.7,15.65,15.69,63300.0,9.8203,9.8391,9.8078,9.8329,63300.0
2009-07-31 11:40:00,15.69,15.7,15.68,15.7,23700.0,9.8329,9.8391,9.8266,9.8391,23700.0
2009-07-31 11:50:00,15.69,15.73,15.69,15.72,22200.0,9.8329,9.8579,9.8329,9.8517,22200.0
2009-07-31 12:00:00,15.72,15.72,15.67,15.67,21500.0,9.8517,9.8517,9.8203,9.8203,21500.0
2009-07-31 12:10:00,15.67,15.67,15.65,15.66,16100.0,9.8203,9.8203,9.8078,9.8141,16100.0
2009-07-31 12:20:00,15.66,15.68,15.66,15.66,19800.0,9.8141,9.8266,9.8141,9.8141,19800.0
2009-07-31 12:30:00,15.66,15.67,15.63,15.63,18100.0,9.8141,9.8203,9.7953,9.7953,18100.0
2009-07-31 12:40:00,15.64,15.66,15.64,15.66,28500.0,9.8015,9.8141,9.8015,9.8141,28500.0
2009-07-31 12:50:00,15.65,15.69,15.65,15.68,13100.0,9.8078,9.8329,9.8078,9.8266,13100.0
2009-07-31 13:00:00,15.68,15.69,15.68,15.69,7500.0,9.8266,9.8329,9.8266,9.8329,7500.0
2009-07-31 13:10:00,15.68,15.69,15.68,15.68,9900.0,9.8266,9.8329,9.8266,9.8266,9900.0
2009-07-31 13:20:00,15.68,15.68,15.67,15.68,30300.0,9.8266,9.8266,9.8203,9.8266,30300.0
2009-07-31 13:30:00,15.68,15.68,15.64,15.64,85900.0,9.8266,9.8266,9.8015,9.8015,85900.0
2009-07-31 13:40:00,15.64,15.68,15.64,15.65,70200.0,9.8015,9.8266,9.8015,9.8078,70200.0
2009-07-31 13:50:00,15.65,15.66,15.65,15.66,11400.0,9.8078,9.8141,9.8078,9.8141,11400.0
2009-07-31 14:00:00,15.65,15.67,15.65,15.65,27800.0,9.8078,9.8203,9.8078,9.8078,27800.0
2009-07-31 14:10:00,15.66,15.71,15.65,15.71,39800.0,9.8141,9.8454,9.8078,9.8454,39800.0
2009-07-31 14:20:00,15.7,15.72,15.69,15.7,49800.0,9.8391,9.8517,9.8329,9.8391,49800.0
2009-07-31 14:30:00,15.7,15.71,15.65,15.65,55900.0,9.8391,9.8454,9.8078,9.8078,55900.0
2009-07-31 14:40:00,15.65,15.66,15.61,15.66,95500.0,9.8078,9.8141,9.7827,9.8141,95500.0
2009-07-31 14:50:00,15.65,15.66,15.62,15.63,69000.0,9.8078,9.8141,9.789,9.7953,69000.0
2009-07-31 15:00:00,15.62,15.66,15.61,15.65,83200.0,9.789,9.8141,9.7827,9.8078,83200.0
2009-07-31 15:10:00,15.64,15.67,15.62,15.66,129900.0,9.8015,9.8203,9.789,9.8141,129900.0
2009-07-31 15:20:00,15.67,15.73,15.66,15.68,186200.0,9.8203,9.8579,9.8141,9.8266,186200.0
2009-07-31 15:30:00,15.67,15.69,15.62,15.62,263600.0,9.8203,9.8329,9.789,9.789,263600.0
2009-07-31 15:40:00,15.62,15.62,15.56,15.56,282600.0,9.789,9.789,9.7514,9.7514,282600.0
2009-07-31 15:50:00,15.56,15.6,15.53,15.58,362900.0,9.7514,9.7765,9.7326,9.7639,362900.0
2009-08-03 09:30:00,15.8,15.85,15.66,15.72,100900.0,9.9018,9.9331,9.8141,9.8517,100900.0
2009-08-03 09:40:00,15.7,15.71,15.62,15.64,184500.0,9.8391,9.8454,9.789,9.8015,184500.0
2009-08-03 09:50:00,15.64,15.7,15.61,15.66,173700.0,9.8015,9.8391,9.7827,9.8141,173700.0
2009-08-03 10:00:00,15.65,15.7,15.6,15.61,181800.0,9.8078,9.8391,9.7765,9.7827,181800.0
2009-08-03 10:10:00,15.61,15.64,15.6,15.62,109200.0,9.7827,9.8015,9.7765,9.789,109200.0
2009-08-03 10:20:00,15.63,15.69,15.6,15.66,105800.0,9.7953,9.8329,9.7765,9.8141,105800.0
2009-08-03 10:30:00,15.66,15.71,15.63,15.65,142600.0,9.8141,9.8454,9.7953,9.8078,142600.0
2009-08-03 10:40:00,15.64,15.68,15.61,15.67,79500.0,9.8015,9.8266,9.7827,9.8203,79500.0
2009-08-03 10:50:00,15.68,15.7,15.61,15.63,47700.0,9.8266,9.8391,9.7827,9.7953,47700.0
2009-08-03 11:00:00,15.63,15.66,15.62,15.64,42200.0,9.7953,9.8141,9.789,9.8015,42200.0
2009-08-03 11:10:00,15.63,15.66,15.61,15.65,65000.0,9.7953,9.8141,9.7827,9.8078,65000.0
2009-08-03 11:20:00,15.64,15.68,15.61,15.62,44200.0,9.8015,9.8266,9.7827,9.789,44200.0
2009-08-03 11:30:00,15.61,15.64,15.59,15.63,57300.0,9.7827,9.8015,9.7702,9.7953,57300.0
2009-08-03 11:40:00,15.63,15.65,15.62,15.64,23200.0,9.7953,9.8078,9.789,9.8015,23200.0
2009-08-03 11:50:00,15.63,15.67,15.63,15.67,12800.0,9.7953,9.8203,9.7953,9.8203,12800.0
2009-08-03 12:00:00,15.68,15.69,15.67,15.69,23400.0,9.8266,9.8329,9.8203,9.8329,23400.0
2009-08-03 12:10:00,15.69,15.69,15.61,15.61,69200.0,9.8329,9.8329,9.7827,9.7827,69200.0
2009-08-03 12:20:00,15.61,15.62,15.59,15.6,48600.0,9.7827,9.789,9.7702,9.7765,48600.0
2009-08-03 12:30:00,15.59,15.6,15.56,15.59,123400.0,9.7702,9.7765,9.7514,9.7702,123400.0
2009-08-03 12:40:00,15.6,15.62,15.58,15.6,52300.0,9.7765,9.789,9.7639,9.7765,52300.0
2009-08-03 12:50:00,15.59,15.6,15.57,15.59,31400.0,9.7702,9.7765,9.7577,9.7702,31400.0
2009-08-03 13:00:00,15.59,15.61,15.57,15.57,40900.0,9.7702,9.7827,9.7577,9.7577,40900.0
2009-08-03 13:10:00,15.57,15.58,15.56,15.56,25100.0,9.7577,9.7639,9.7514,9.7514,25100.0
2009-08-03 13:20:00,15.56,15.58,15.56,15.57,13300.0,9.7514,9.7639,9.7514,9.7577,13300.0
2009-08-03 13:30:00,15.58,15.61,15.57,15.6,40000.0,9.7639,9.7827,9.7577,9.7765,40000.0
2009-08-03 13:40:00,15.61,15.62,15.58,15.59,57600.0,9.7827,9.789,9.7639,9.7702,57600.0
2009-08-03 13:50:00,15.59,15.59,15.57,15.57,24400.0,9.7702,9.7702,9.7577,9.7577,24400.0
2009-08-03 14:00:00,15.58,15.62,15.57,15.59,75600.0,9.7639,9.789,9.7577,9.7702,75600.0
2009-08-03 14:10:00,15.6,15.63,15.59,15.62,100100.0,9.7765,9.7953,9.7702,9.789,100100.0
2009-08-03 14:20:00,15.62,15.68,15.61,15.66,51100.0,9.789,9.8266,9.7827,9.8141,51100.0
2009-08-03 14:30:00,15.67,15.7,15.65,15.7,55300.0,9.8203,9.8391,9.8078,9.8391,55300.0
2009-08-03 14:40:00,15.7,15.73,15.7,15.71,33000.0,9.8391,9.8579,9.8391,9.8454,33000.0
2009-08-03 14:50:00,15.7,15.72,15.69,15.71,27600.0,9.8391,9.8517,9.8329,9.8454,27600.0
2009-08-03 15:00:00,15.72,15.73,15.71,15.73,29800.0,9.8517,9.8579,9.8454,9.8579,29800.0
2009-08-03 15:10:00,15.72,15.75,15.72,15.74,38800.0,9.8517,9.8705,9.8517,9.8642,38800.0
2009-08-03 15:20:00,15.74,15.77,15.73,15.76,77400.0,9.8642,9.883,9.8579,9.8767,77400.0
2009-08-03 15:30:00,15.76,15.76,15.73,15.74,93700.0,9.8767,9.8767,9.8579,9.8642,93700.0
2009-08-03 15:40:00,15.74,15.75,15.72,15.73,142400.0,9.8642,9.8705,9.8517,9.8579,142400.0
2009-08-03 15:50:00,15.72,15.82,15.72,15.82,537700.0,9.8517,9.9143,9.8517,9.9143,537700.0
2009-08-04 09:30:00,15.84,15.86,15.67,15.77,102700.0,9.9269,9.9394,9.8203,9.883,102700.0
2009-08-04 09:40:00,15.79,15.87,15.79,15.86,73100.0,9.8955,9.9457,9.8955,9.9394,73100.0
2009-08-04 09:50:00,15.87,15.93,15.86,15.92,47600.0,9.9457,9.9833,9.9394,9.977,47600.0
2009-08-04 10:00:00,15.92,15.95,15.91,15.94,89800.0,9.977,9.9958,9.9707,9.9895,89800.0
2009-08-04 10:10:00,15.94,15.98,15.94,15.95,83500.0,9.9895,10.0146,9.9895,9.9958,83500.0
2009-08-04 10:20:00,15.95,15.96,15.9,15.94,65900.0,9.9958,10.0021,9.9645,9.9895,65900.0
2009-08-04 10:30:00,15.93,15.96,15.91,15.91,36300.0,9.9833,10.0021,9.9707,9.9707,36300.0
2009-08-04 10:40:00,15.91,15.94,15.9,15.93,26000.0,9.9707,9.9895,9.9645,9.9833,26000.0
2009-08-04 10:50:00,15.93,15.97,15.92,15.97,66300.0,9.9833,10.0083,9.977,10.0083,66300.0
2009-08-04 11:00:00,15.97,15.99,15.96,15.98,53800.0,10.0083,10.0209,10.0021,10.0146,53800.0
2009-08-04 11:10:00,15.99,16.07,15.98,16.02,81300.0,10.0209,10.071,10.0146,10.0397,81300.0
2009-08-04 11:20:00,16.03,16.04,15.98,16.02,63800.0,10.0459,10.0522,10.0146,10.0397,63800.0
2009-08-04 11:30:00,16.02,16.03,15.99,16.0,65700.0,10.0397,10.0459,10.0209,10.0271,65700.0
2009-08-04 11:40:00,16.01,16.03,15.95,15.95,36800.0,10.0334,10.0459,9.9958,9.9958,36800.0
2009-08-04 11:50:00,15.95,15.99,15.94,15.98,64300.0,9.9958,10.0209,9.9895,10.0146,64300.0
2009-08-04 12:00:00,15.97,15.98,15.93,15.98,32800.0,10.0083,10.0146,9.9833,10.0146,32800.0
2009-08-04 12:10:00,15.98,15.99,15.96,15.99,43100.0,10.0146,10.0209,10.0021,10.0209,43100.0
2009-08-04 12:20:00,15.99,16.0,15.98,16.0,67600.0,10.0209,10.0271,10.0146,10.0271,67600.0
2009-08-04 12:30:00,15.99,16.04,15.99,16.0,145500.0,10.0209,10.0522,10.0209,10.0271,145500.0
2009-08-04 12:40:00,16.0,16.06,15.99,16.05,81500.0,10.0271,10.0647,10.0209,10.0585,81500.0
2009-08-04 12:50:00,16.06,16.06,16.02,16.05,46400.0,10.0647,10.0647,10.0397,10.0585,46400.0
2009-08-04 13:00:00,16.04,16.05,16.02,16.03,20000.0,10.0522,10.0585,10.0397,10.0459,20000.0
2009-08-04 13:10:00,16.03,16.04,16.0,16.0,147600.0,10.0459,10.0522,10.0271,10.0271,147600.0
2009-08-04 13:20:00,16.0,16.04,15.99,16.03,61400.0,10.0271,10.0522,10.0209,10.0459,61400.0
2009-08-04 13:30:00,16.02,16.03,16.01,16.01,15900.0,10.0397,10.0459,10.0334,10.0334,15900.0
2009-08-04 13:40:00,16.02,16.03,16.01,16.02,48700.0,10.0397,10.0459,10.0334,10.0397,48700.0
2009-08-04 13:50:00,16.02,16.07,16.02,16.05,121700.0,10.0397,10.071,10.0397,10.0585,121700.0
2009-08-04 14:00:00,16.05,16.07,16.03,16.06,69100.0,10.0585,10.071,10.0459,10.0647,69100.0
2009-08-04 14:10:00,16.07,16.08,16.04,16.06,38500.0,10.071,10.0773,10.0522,10.0647,38500.0
2009-08-04 14:20:00,16.05,16.1,16.05,16.09,25300.0,10.0585,10.0898,10.0585,10.0835,25300.0
2009-08-04 14:30:00,16.09,16.11,16.08,16.09,47900.0,10.0835,10.0961,10.0773,10.0835,47900.0
2009-08-04 14:40:00,16.09,16.1,16.05,16.05,29200.0,10.0835,10.0898,10.0585,10.0585,29200.0
2009-08-04 14:50:00,16.06,16.08,16.05,16.05,66500.0,10.0647,10.0773,10.0585,10.0585,66500.0
2009-08-04 15:00:00,16.05,16.08,16.04,16.07,75800.0,10.0585,10.0773,10.0522,10.071,75800.0
2009-08-04 15:10:00,16.06,16.07,16.05,16.05,31400.0,10.0647,10.071,10.0585,10.0585,31400.0
2009-08-04 15:20:00,16.05,16.06,16.05,16.06,31300.0,10.0585,10.0647,10.0585,10.0647,31300.0
2009-08-04 15:30:00,16.05,16.06,16.01,16.06,229400.0,10.0585,10.0647,10.0334,10.0647,229400.0
2009-08-04 15:40:00,16.05,16.11,16.05,16.11,287400.0,10.0585,10.0961,10.0585,10.0961,287400.0
2009-08-04 15:50:00,16.1,16.21,16.1,16.2,951300.0,10.0898,10.1588,10.0898,10.1525,951300.0
2009-08-05 09:30:00,16.01,16.34,16.01,16.16,102400.0,10.0334,10.2402,10.0334,10.1274,102400.0
2009-08-05 09:40:00,16.16,16.25,16.1,16.15,148100.0,10.1274,10.1838,10.0898,10.1211,148100.0
2009-08-05 09:50:00,16.15,16.17,16.05,16.1,64600.0,10.1211,10.1337,10.0585,10.0898,64600.0
2009-08-05 10:00:00,16.09,16.09,16.0,16.04,75900.0,10.0835,10.0835,10.0271,10.0522,75900.0
2009-08-05 10:10:00,16.03,16.06,15.99,15.99,104000.0,10.0459,10.0647,10.0209,10.0209,104000.0
2009-08-05 10:20:00,15.99,16.0,15.97,15.99,59300.0,10.0209,10.0271,10.0083,10.0209,59300.0
2009-08-05 10:30:00,16.0,16.01,15.98,15.99,54700.0,10.0271,10.0334,10.0146,10.0209,54700.0
2009-08-05 10:40:00,15.98,16.0,15.93,15.95,43600.0,10.0146,10.0271,9.9833,9.9958,43600.0
2009-08-05 10:50:00,15.95,15.99,15.93,15.98,20300.0,9.9958,10.0209,9.9833,10.0146,20300.0
2009-08-05 11:00:00,15.99,16.01,15.96,16.0,62400.0,10.0209,10.0334,10.0021,10.0271,62400.0
2009-08-05 11:10:00,16.0,16.02,15.99,16.01,49900.0,10.0271,10.0397,10.0209,10.0334,49900.0
2009-08-05 11:20:00,16.02,16.02,15.96,16.0,110600.0,10.0397,10.0397,10.0021,10.0271,110600.0
2009-08-05 11:30:00,15.99,16.0,15.98,15.99,22600.0,10.0209,10.0271,10.0146,10.0209,22600.0
2009-08-05 11:40:00,15.98,16.0,15.98,15.98,20000.0,10.0146,10.0271,10.0146,10.0146,20000.0
2009-08-05 11:50:00,15.99,16.0,15.98,15.98,17900.0,10.0209,10.0271,10.0146,10.0146,17900.0
2009-08-05 12:00:00,15.98,16.0,15.98,15.98,21200.0,10.0146,10.0271,10.0146,10.0146,21200.0
2009-08-05 12:10:00,15.99,16.0,15.98,15.99,16400.0,10.0209,10.0271,10.0146,10.0209,16400.0
2009-08-05 12:20:00,15.99,16.0,15.98,15.99,21800.0,10.0209,10.0271,10.0146,10.0209,21800.0
2009-08-05 12:30:00,15.99,15.99,15.96,15.96,25400.0,10.0209,10.0209,10.0021,10.0021,25400.0
2009-08-05 12:40:00,15.97,15.97,15.96,15.96,16900.0,10.0083,10.0083,10.0021,10.0021,16900.0
2009-08-05 12:50:00,15.96,15.97,15.91,15.91,32300.0,10.0021,10.0083,9.9707,9.9707,32300.0
2009-08-05 13:00:00,15.92,15.92,15.88,15.89,37100.0,9.977,9.977,9.9519,9.9582,37100.0
2009-08-05 13:10:00,15.9,15.91,15.89,15.9,73600.0,9.9645,9.9707,9.9582,9.9645,73600.0
2009-08-05 13:20:00,15.9,15.97,15.87,15.96,70400.0,9.9645,10.0083,9.9457,10.0021,70400.0
2009-08-05 13:30:00,15.96,15.96,15.92,15.93,25000.0,10.0021,10.0021,9.977,9.9833,25000.0
2009-08-05 13:40:00,15.93,15.95,15.91,15.92,25300.0,9.9833,9.9958,9.9707,9.977,25300.0
2009-08-05 13:50:00,15.92,15.93,15.89,15.92,29500.0,9.977,9.9833,9.9582,9.977,29500.0
2009-08-05 14:00:00,15.92,15.93,15.91,15.93,11600.0,9.977,9.9833,9.9707,9.9833,11600.0
2009-08-05 14:10:00,15.93,15.94,15.91,15.92,29100.0,9.9833,9.9895,9.9707,9.977,29100.0
2009-08-05 14:20:00,15.92,15.93,15.91,15.93,31800.0,9.977,9.9833,9.9707,9.9833,31800.0
2009-08-05 14:30:00,15.93,15.94,15.89,15.9,58300.0,9.9833,9.9895,9.9582,9.9645,58300.0
2009-08-05 14:40:00,15.89,15.99,15.88,15.99,95900.0,9.9582,10.0209,9.9519,10.0209,95900.0
2009-08-05 14:50:00,15.99,16.0,15.95,15.98,82000.0,10.0209,10.0271,9.9958,10.0146,82000.0
2009-08-05 15:00:00,15.98,16.0,15.97,16.0,75700.0,10.0146,10.0271,10.0083,10.0271,75700.0
2009-08-05 15:10:00,15.99,16.08,15.99,16.07,156100.0,10.0209,10.0773,10.0209,10.071,156100.0
2009-08-05 15:20:00,16.07,16.13,16.04,16.13,132400.0,10.071,10.1086,10.0522,10.1086,132400.0
2009-08-05 15:30:00,16.14,16.14,16.03,16.04,225100.0,10.1149,10.1149,10.0459,10.0522,225100.0
2009-08-05 15:40:00,16.05,16.07,15.99,16.0,196800.0,10.0585,10.071,10.0209,10.0271,196800.0
2009-08-05 15:50:00,16.0,16.1,16.0,16.08,384200.0,10.0271,10.0898,10.0271,10.0773,384200.0
2009-08-06 09:30:00,16.12,16.24,16.03,16.08,176300.0,10.1023,10.1776,10.0459,10.0773,176300.0
2009-08-06 09:40:00,16.08,16.11,15.99,16.0,122200.0,10.0773,10.0961,10.0209,10.0271,122200.0
2009-08-06 09:50:00,16.0,16.05,15.9,15.9,124100.0,10.0271,10.0585,9.9645,9.9645,124100.0
2009-08-06 10:00:00,15.9,15.9,15.82,15.85,252300.0,9.9645,9.9645,9.9143,9.9331,252300.0
2009-08-06 10:10:00,15.87,15.91,15.71,15.78,235500.0,9.9457,9.9707,9.8454,9.8893,235500.0
2009-08-06 10:20:00,15.79,15.81,15.7,15.79,153300.0,9.8955,9.9081,9.8391,9.8955,153300.0
2009-08-06 10:30:00,15.79,15.91,15.79,15.88,84700.0,9.8955,9.9707,9.8955,9.9519,84700.0
2009-08-06 10:40:00,15.88,15.91,15.83,15.9,128100.0,9.9519,9.9707,9.9206,9.9645,128100.0
2009-08-06 10:50:00,15.9,15.9,15.84,15.89,100700.0,9.9645,9.9645,9.9269,9.9582,100700.0
2009-08-06 11:00:00,15.9,15.98,15.89,15.92,65100.0,9.9645,10.0146,9.9582,9.977,65100.0
2009-08-06 11:10:00,15.91,15.97,15.89,15.97,47700.0,9.9707,10.0083,9.9582,10.0083,47700.0
2009-08-06 11:20:00,15.97,16.02,15.97,16.01,26000.0,10.0083,10.0397,10.0083,10.0334,26000.0
2009-08-06 11:30:00,16.01,16.01,15.91,15.97,82100.0,10.0334,10.0334,9.9707,10.0083,82100.0
2009-08-06 11:40:00,15.97,15.98,15.94,15.97,25100.0,10.0083,10.0146,9.9895,10.0083,25100.0
2009-08-06 11:50:00,15.96,15.98,15.9,15.92,30400.0,10.0021,10.0146,9.9645,9.977,30400.0
2009-08-06 12:00:00,15.91,15.92,15.83,15.86,76100.0,9.9707,9.977,9.9206,9.9394,76100.0
2009-08-06 12:10:00,15.85,15.91,15.84,15.9,70300.0,9.9331,9.9707,9.9269,9.9645,70300.0
2009-08-06 12:20:00,15.9,15.97,15.9,15.93,48100.0,9.9645,10.0083,9.9645,9.9833,48100.0
2009-08-06 12:30:00,15.92,15.97,15.92,15.96,19400.0,9.977,10.0083,9.977,10.0021,19400.0
2009-08-06 12:40:00,15.96,16.0,15.95,16.0,33700.0,10.0021,10.0271,9.9958,10.0271,33700.0
2009-08-06 12:50:00,15.99,16.0,15.94,15.96,44000.0,10.0209,10.0271,9.9895,10.0021,44000.0
2009-08-06 13:00:00,15.96,15.99,15.95,15.98,33500.0,10.0021,10.0209,9.9958,10.0146,33500.0
2009-08-06 13:10:00,15.98,15.99,15.96,15.97,33100.0,10.0146,10.0209,10.0021,10.0083,33100.0
2009-08-06 13:20:00,15.97,16.01,15.96,16.01,23300.0,10.0083,10.0334,10.0021,10.0334,23300.0
2009-08-06 13:30:00,16.01,16.04,16.0,16.0,43700.0,10.0334,10.0522,10.0271,10.0271,43700.0
2009-08-06 13:40:00,16.01,16.01,15.9,15.9,83600.0,10.0334,10.0334,9.9645,9.9645,83600.0
2009-08-06 13:50:00,15.9,15.93,15.9,15.93,25800.0,9.9645,9.9833,9.9645,9.9833,25800.0
2009-08-06 14:00:00,15.92,15.92,15.81,15.83,86700.0,9.977,9.977,9.9081,9.9206,86700.0
2009-08-06 14:10:00,15.83,15.87,15.82,15.87,107500.0,9.9206,9.9457,9.9143,9.9457,107500.0
2009-08-06 14:20:00,15.86,15.9,15.83,15.88,64100.0,9.9394,9.9645,9.9206,9.9519,64100.0
2009-08-06 14:30:00,15.88,15.9,15.85,15.89,59700.0,9.9519,9.9645,9.9331,9.9582,59700.0
2009-08-06 14:40:00,15.89,15.9,15.85,15.9,65600.0,9.9582,9.9645,9.9331,9.9645,65600.0
2009-08-06 14:50:00,15.89,15.93,15.86,15.89,154800.0,9.9582,9.9833,9.9394,9.9582,154800.0
2009-08-06 15:00:00,15.9,15.94,15.89,15.94,101700.0,9.9645,9.9895,9.9582,9.9895,101700.0
2009-08-06 15:10:00,15.94,15.99,15.91,15.99,96700.0,9.9895,10.0209,9.9707,10.0209,96700.0
2009-08-06 15:20:00,15.98,16.02,15.95,15.97,107800.0,10.0146,10.0397,9.9958,10.0083,107800.0
2009-08-06 15:30:00,15.97,16.01,15.9,15.96,98600.0,10.0083,10.0334,9.9645,10.0021,98600.0
2009-08-06 15:40:00,15.96,15.97,15.92,15.93,141100.0,10.0021,10.0083,9.977,9.9833,141100.0
2009-08-06 15:50:00,15.93,15.96,15.91,15.92,293400.0,9.9833,10.0021,9.9707,9.977,293400.0
2009-08-07 09:30:00,16.06,16.12,15.87,15.91,89800.0,10.0647,10.1023,9.9457,9.9707,89800.0
2009-08-07 09:40:00,15.89,15.96,15.88,15.93,51400.0,9.9582,10.0021,9.9519,9.9833,51400.0
2009-08-07 09:50:00,15.92,16.01,15.91,15.98,159000.0,9.977,10.0334,9.9707,10.0146,159000.0
2009-08-07 10:00:00,15.97,15.98,15.93,15.97,152600.0,10.0083,10.0146,9.9833,10.0083,152600.0
2009-08-07 10:10:00,15.97,16.02,15.94,16.0,89400.0,10.0083,10.0397,9.9895,10.0271,89400.0
2009-08-07 10:20:00,16.01,16.02,15.96,16.02,65100.0,10.0334,10.0397,10.0021,10.0397,65100.0
2009-08-07 10:30:00,16.01,16.15,15.98,16.14,140500.0,10.0334,10.1211,10.0146,10.1149,140500.0
2009-08-07 10:40:00,16.14,16.15,16.08,16.13,103300.0,10.1149,10.1211,10.0773,10.1086,103300.0
2009-08-07 10:50:00,16.12,16.25,16.12,16.19,81800.0,10.1023,10.1838,10.1023,10.1462,81800.0
2009-08-07 11:00:00,16.19,16.27,16.16,16.16,66600.0,10.1462,10.1964,10.1274,10.1274,66600.0
2009-08-07 11:10:00,16.16,16.2,16.15,16.16,47400.0,10.1274,10.1525,10.1211,10.1274,47400.0
2009-08-07 11:20:00,16.17,16.24,16.17,16.21,81800.0,10.1337,10.1776,10.1337,10.1588,81800.0
2009-08-07 11:30:00,16.21,16.24,16.18,16.23,59600.0,10.1588,10.1776,10.14,10.1713,59600.0
2009-08-07 11:40:00,16.23,16.23,16.14,16.2,90100.0,10.1713,10.1713,10.1149,10.1525,90100.0
2009-08-07 11:50:00,16.19,16.27,16.19,16.21,83400.0,10.1462,10.1964,10.1462,10.1588,83400.0
2009-08-07 12:00:00,16.21,16.25,16.21,16.22,38000.0,10.1588,10.1838,10.1588,10.165,38000.0
2009-08-07 12:10:00,16.22,16.23,16.21,16.23,31300.0,10.165,10.1713,10.1588,10.1713,31300.0
2009-08-07 12:20:00,16.23,16.24,16.22,16.22,15900.0,10.1713,10.1776,10.165,10.165,15900.0
2009-08-07 12:30:00,16.22,16.25,16.22,16.23,30800.0,10.165,10.1838,10.165,10.1713,30800.0
2009-08-07 12:40:00,16.22,16.26,16.22,16.23,28200.0,10.165,10.1901,10.165,10.1713,28200.0
2009-08-07 12:50:00,16.23,16.29,16.23,16.28,26500.0,10.1713,10.2089,10.1713,10.2026,26500.0
2009-08-07 13:00:00,16.28,16.32,16.27,16.31,140200.0,10.2026,10.2277,10.1964,10.2214,140200.0
2009-08-07 13:10:00,16.3,16.33,16.27,16.31,76800.0,10.2152,10.234,10.1964,10.2214,76800.0
2009-08-07 13:20:00,16.31,16.37,16.31,16.36,65100.0,10.2214,10.259,10.2214,10.2528,65100.0
2009-08-07 13:30:00,16.36,16.38,16.32,16.33,74200.0,10.2528,10.2653,10.2277,10.234,74200.0
2009-08-07 13:40:00,16.34,16.34,16.31,16.31,32700.0,10.2402,10.2402,10.2214,10.2214,32700.0
2009-08-07 13:50:00,16.31,16.31,16.29,16.3,57300.0,10.2214,10.2214,10.2089,10.2152,57300.0
2009-08-07 14:00:00,16.3,16.34,16.29,16.34,27900.0,10.2152,10.2402,10.2089,10.2402,27900.0
2009-08-07 14:10:00,16.34,16.38,16.33,16.33,83100.0,10.2402,10.2653,10.234,10.234,83100.0
2009-08-07 14:20:00,16.33,16.37,16.31,16.37,115300.0,10.234,10.259,10.2214,10.259,115300.0
2009-08-07 14:30:00,16.37,16.39,16.35,16.39,62400.0,10.259,10.2716,10.2465,10.2716,62400.0
2009-08-07 14:40:00,16.39,16.4,16.38,16.39,62400.0,10.2716,10.2778,10.2653,10.2716,62400.0
2009-08-07 14:50:00,16.4,16.42,16.39,16.42,66800.0,10.2778,10.2904,10.2716,10.2904,66800.0
2009-08-07 15:00:00,16.41,16.42,16.3,16.34,270300.0,10.2841,10.2904,10.2152,10.2402,270300.0
2009-08-07 15:10:00,16.34,16.34,16.3,16.31,76300.0,10.2402,10.2402,10.2152,10.2214,76300.0
2009-08-07 15:20:00,16.31,16.4,16.3,16.38,182700.0,10.2214,10.2778,10.2152,10.2653,182700.0
2009-08-07 15:30:00,16.39,16.39,16.3,16.32,180000.0,10.2716,10.2716,10.2152,10.2277,180000.0
2009-08-07 15:40:00,16.31,16.37,16.31,16.37,346900.0,10.2214,10.259,10.2214,10.259,346900.0
2009-08-07 15:50:00,16.36,16.39,16.35,16.36,588800.0,10.2528,10.2716,10.2465,10.2528,588800.0
2009-08-10 09:30:00,16.26,16.45,16.21,16.35,107000.0,10.1901,10.3092,10.1588,10.2465,107000.0
2009-08-10 09:40:00,16.35,16.41,16.27,16.32,105200.0,10.2465,10.2841,10.1964,10.2277,105200.0
2009-08-10 09:50:00,16.33,16.35,16.21,16.21,107500.0,10.234,10.2465,10.1588,10.1588,107500.0
2009-08-10 10:00:00,16.21,16.24,16.2,16.23,55700.0,10.1588,10.1776,10.1525,10.1713,55700.0
2009-08-10 10:10:00,16.23,16.26,16.16,16.16,58700.0,10.1713,10.1901,10.1274,10.1274,58700.0
2009-08-10 10:20:00,16.17,16.18,16.12,16.15,108600.0,10.1337,10.14,10.1023,10.1211,108600.0
2009-08-10 10:30:00,16.15,16.17,16.14,16.17,33400.0,10.1211,10.1337,10.1149,10.1337,33400.0
2009-08-10 10:40:00,16.16,16.18,16.14,16.16,27700.0,10.1274,10.14,10.1149,10.1274,27700.0
2009-08-10 10:50:00,16.16,16.17,16.13,16.15,80800.0,10.1274,10.1337,10.1086,10.1211,80800.0
2009-08-10 11:00:00,16.15,16.17,16.13,16.14,31200.0,10.1211,10.1337,10.1086,10.1149,31200.0
2009-08-10 11:10:00,16.14,16.15,16.12,16.12,29200.0,10.1149,10.1211,10.1023,10.1023,29200.0
2009-08-10 11:20:00,16.13,16.13,16.09,16.12,36700.0,10.1086,10.1086,10.0835,10.1023,36700.0
2009-08-10 11:30:00,16.12,16.18,16.12,16.18,15500.0,10.1023,10.14,10.1023,10.14,15500.0
2009-08-10 11:40:00,16.19,16.2,16.16,16.16,24300.0,10.1462,10.1525,10.1274,10.1274,24300.0
2009-08-10 11:50:00,16.16,16.18,16.16,16.18,26000.0,10.1274,10.14,10.1274,10.14,26000.0
2009-08-10 12:00:00,16.18,16.23,16.18,16.2,64700.0,10.14,10.1713,10.14,10.1525,64700.0
2009-08-10 12:10:00,16.21,16.24,16.2,16.24,23600.0,10.1588,10.1776,10.1525,10.1776,23600.0
2009-08-10 12:20:00,16.24,16.24,16.18,16.19,54100.0,10.1776,10.1776,10.14,10.1462,54100.0
2009-08-10 12:30:00,16.19,16.23,16.18,16.23,28700.0,10.1462,10.1713,10.14,10.1713,28700.0
2009-08-10 12:40:00,16.22,16.24,16.21,16.22,37200.0,10.165,10.1776,10.1588,10.165,37200.0
2009-08-10 12:50:00,16.22,16.23,16.2,16.2,66100.0,10.165,10.1713,10.1525,10.1525,66100.0
2009-08-10 13:00:00,16.21,16.22,16.15,16.18,127200.0,10.1588,10.165,10.1211,10.14,127200.0
2009-08-10 13:10:00,16.17,16.2,16.13,16.14,90600.0,10.1337,10.1525,10.1086,10.1149,90600.0
2009-08-10 13:20:00,16.14,16.17,16.08,16.11,65900.0,10.1149,10.1337,10.0773,10.0961,65900.0
2009-08-10 13:30:00,16.11,16.15,16.1,16.13,41600.0,10.0961,10.1211,10.0898,10.1086,41600.0
2009-08-10 13:40:00,16.12,16.18,16.12,16.15,33600.0,10.1023,10.14,10.1023,10.1211,33600.0
2009-08-10 13:50:00,16.16,16.17,16.13,16.15,26200.0,10.1274,10.1337,10.1086,10.1211,26200.0
2009-08-10 14:00:00,16.14,16.15,16.1,16.13,71400.0,10.1149,10.1211,10.0898,10.1086,71400.0
2009-08-10 14:10:00,16.13,16.14,16.06,16.08,79500.0,10.1086,10.1149,10.0647,10.0773,79500.0
2009-08-10 14:20:00,16.08,16.09,16.06,16.06,73200.0,10.0773,10.0835,10.0647,10.0647,73200.0
2009-08-10 14:30:00,16.06,16.07,16.03,16.03,175800.0,10.0647,10.071,10.0459,10.0459,175800.0
2009-08-10 14:40:00,16.04,16.08,16.03,16.04,68600.0,10.0522,10.0773,10.0459,10.0522,68600.0
2009-08-10 14:50:00,16.05,16.07,16.01,16.06,58100.0,10.0585,10.071,10.0334,10.0647,58100.0
2009-08-10 15:00:00,16.06,16.13,16.06,16.13,150300.0,10.0647,10.1086,10.0647,10.1086,150300.0
2009-08-10 15:10:00,16.12,16.15,16.12,16.15,45000.0,10.1023,10.1211,10.1023,10.1211,45000.0
2009-08-10 15:20:00,16.16,16.18,16.12,16.13,155200.0,10.1274,10.14,10.1023,10.1086,155200.0
2009-08-10 15:30:00,16.12,16.15,16.09,16.15,110800.0,10.1023,10.1211,10.0835,10.1211,110800.0
2009-08-10 15:40:00,16.15,16.18,16.13,16.17,144800.0,10.1211,10.14,10.1086,10.1337,144800.0
2009-08-10 15:50:00,16.18,16.19,16.15,16.19,262400.0,10.14,10.1462,10.1211,10.1462,262400.0
2009-08-11 09:30:00,16.21,16.22,16.09,16.15,86200.0,10.1588,10.165,10.0835,10.1211,86200.0
2009-08-11 09:40:00,16.15,16.19,16.08,16.13,69800.0,10.1211,10.1462,10.0773,10.1086,69800.0
2009-08-11 09:50:00,16.13,16.19,16.13,16.17,52100.0,10.1086,10.1462,10.1086,10.1337,52100.0
2009-08-11 10:00:00,16.17,16.17,16.08,16.12,117300.0,10.1337,10.1337,10.0773,10.1023,117300.0
2009-08-11 10:10:00,16.12,16.17,16.08,16.12,66000.0,10.1023,10.1337,10.0773,10.1023,66000.0
2009-08-11 10:20:00,16.11,16.13,16.0,16.02,96900.0,10.0961,10.1086,10.0271,10.0397,96900.0
2009-08-11 10:30:00,16.01,16.07,16.0,16.05,40500.0,10.0334,10.071,10.0271,10.0585,40500.0
2009-08-11 10:40:00,16.04,16.07,16.0,16.01,26600.0,10.0522,10.071,10.0271,10.0334,26600.0
2009-08-11 10:50:00,16.01,16.04,16.0,16.02,49100.0,10.0334,10.0522,10.0271,10.0397,49100.0
2009-08-11 11:00:00,16.01,16.01,15.93,15.93,49100.0,10.0334,10.0334,9.9833,9.9833,49100.0
2009-08-11 11:10:00,15.93,15.94,15.86,15.9,86600.0,9.9833,9.9895,9.9394,9.9645,86600.0
2009-08-11 11:20:00,15.89,15.94,15.88,15.93,41900.0,9.9582,9.9895,9.9519,9.9833,41900.0
2009-08-11 11:30:00,15.93,15.94,15.88,15.91,39700.0,9.9833,9.9895,9.9519,9.9707,39700.0
2009-08-11 11:40:00,15.91,15.95,15.9,15.95,41000.0,9.9707,9.9958,9.9645,9.9958,41000.0
2009-08-11 11:50:00,15.95,15.99,15.94,15.98,28200.0,9.9958,10.0209,9.9895,10.0146,28200.0
2009-08-11 12:00:00,15.98,15.98,15.93,15.95,27600.0,10.0146,10.0146,9.9833,9.9958,27600.0
2009-08-11 12:10:00,15.94,16.02,15.94,16.0,47100.0,9.9895,10.0397,9.9895,10.0271,47100.0
2009-08-11 12:20:00,16.0,16.0,15.94,15.96,22200.0,10.0271,10.0271,9.9895,10.0021,22200.0
2009-08-11 12:30:00,15.95,15.98,15.95,15.95,27800.0,9.9958,10.0146,9.9958,9.9958,27800.0
2009-08-11 12:40:00,15.95,15.96,15.91,15.91,21900.0,9.9958,10.0021,9.9707,9.9707,21900.0
2009-08-11 12:50:00,15.91,15.94,15.91,15.93,17400.0,9.9707,9.9895,9.9707,9.9833,17400.0
2009-08-11 13:00:00,15.94,15.98,15.93,15.96,26300.0,9.9895,10.0146,9.9833,10.0021,26300.0
2009-08-11 13:10:00,15.96,15.98,15.93,15.97,32400.0,10.0021,10.0146,9.9833,10.0083,32400.0
2009-08-11 13:20:00,15.98,15.98,15.92,15.92,38100.0,10.0146,10.0146,9.977,9.977,38100.0
2009-08-11 13:30:00,15.92,15.96,15.92,15.93,30000.0,9.977,10.0021,9.977,9.9833,30000.0
2009-08-11 13:40:00,15.94,15.94,15.93,15.94,14500.0,9.9895,9.9895,9.9833,9.9895,14500.0
2009-08-11 13:50:00,15.94,15.95,15.92,15.93,35900.0,9.9895,9.9958,9.977,9.9833,35900.0
2009-08-11 14:00:00,15.93,15.99,15.92,15.98,23500.0,9.9833,10.0209,9.977,10.0146,23500.0
2009-08-11 14:10:00,15.99,15.99,15.94,15.95,39300.0,10.0209,10.0209,9.9895,9.9958,39300.0
2009-08-11 14:20:00,15.94,15.95,15.92,15.92,21500.0,9.9895,9.9958,9.977,9.977,21500.0
2009-08-11 14:30:00,15.92,15.93,15.92,15.92,18000.0,9.977,9.9833,9.977,9.977,18000.0
2009-08-11 14:40:00,15.92,15.93,15.89,15.9,54100.0,9.977,9.9833,9.9582,9.9645,54100.0
2009-08-11 14:50:00,15.9,15.92,15.89,15.92,84600.0,9.9645,9.977,9.9582,9.977,84600.0
2009-08-11 15:00:00,15.92,15.95,15.91,15.92,42400.0,9.977,9.9958,9.9707,9.977,42400.0
2009-08-11 15:10:00,15.92,15.93,15.9,15.9,23800.0,9.977,9.9833,9.9645,9.9645,23800.0
2009-08-11 15:20:00,15.9,15.91,15.89,15.9,45000.0,9.9645,9.9707,9.9582,9.9645,45000.0
2009-08-11 15:30:00,15.9,15.91,15.88,15.88,75000.0,9.9645,9.9707,9.9519,9.9519,75000.0
2009-08-11 15:40:00,15.89,15.95,15.88,15.92,191200.0,9.9582,9.9958,9.9519,9.977,191200.0
2009-08-11 15:50:00,15.92,15.92,15.79,15.81,729000.0,9.977,9.977,9.8955,9.9081,729000.0
2009-08-12 09:30:00,15.78,16.15,15.77,16.11,229400.0,9.8893,10.1211,9.883,10.0961,229400.0
2009-08-12 09:40:00,16.11,16.18,16.06,16.12,148500.0,10.0961,10.14,10.0647,10.1023,148500.0
2009-08-12 09:50:00,16.12,16.25,16.11,16.25,177800.0,10.1023,10.1838,10.0961,10.1838,177800.0
2009-08-12 10:00:00,16.25,16.37,16.23,16.3,165000.0,10.1838,10.259,10.1713,10.2152,165000.0
2009-08-12 10:10:00,16.29,16.36,16.29,16.34,100800.0,10.2089,10.2528,10.2089,10.2402,100800.0
2009-08-12 10:20:00,16.34,16.4,16.33,16.39,116900.0,10.2402,10.2778,10.234,10.2716,116900.0
2009-08-12 10:30:00,16.39,16.46,16.37,16.38,101000.0,10.2716,10.3154,10.259,10.2653,101000.0
2009-08-12 10:40:00,16.37,16.42,16.37,16.42,71200.0,10.259,10.2904,10.259,10.2904,71200.0
2009-08-12 10:50:00,16.42,16.46,16.35,16.36,163400.0,10.2904,10.3154,10.2465,10.2528,163400.0
2009-08-12 11:00:00,16.35,16.35,16.29,16.32,76700.0,10.2465,10.2465,10.2089,10.2277,76700.0
2009-08-12 11:10:00,16.32,16.37,16.31,16.35,57700.0,10.2277,10.259,10.2214,10.2465,57700.0
2009-08-12 11:20:00,16.35,16.36,16.32,16.35,25700.0,10.2465,10.2528,10.2277,10.2465,25700.0
2009-08-12 11:30:00,16.34,16.36,16.32,16.36,56100.0,10.2402,10.2528,10.2277,10.2528,56100.0
2009-08-12 11:40:00,16.36,16.4,16.36,16.4,35100.0,10.2528,10.2778,10.2528,10.2778,35100.0
2009-08-12 11:50:00,16.4,16.4,16.34,16.34,38600.0,10.2778,10.2778,10.2402,10.2402,38600.0
2009-08-12 12:00:00,16.34,16.35,16.32,16.32,20200.0,10.2402,10.2465,10.2277,10.2277,20200.0
2009-08-12 12:10:00,16.32,16.33,16.32,16.33,11600.0,10.2277,10.234,10.2277,10.234,11600.0
2009-08-12 12:20:00,16.33,16.33,16.28,16.3,48500.0,10.234,10.234,10.2026,10.2152,48500.0
2009-08-12 12:30:00,16.3,16.34,16.29,16.34,16100.0,10.2152,10.2402,10.2089,10.2402,16100.0
2009-08-12 12:40:00,16.34,16.34,16.29,16.3,43200.0,10.2402,10.2402,10.2089,10.2152,43200.0
2009-08-12 12:50:00,16.3,16.34,16.29,16.33,38800.0,10.2152,10.2402,10.2089,10.234,38800.0
2009-08-12 13:00:00,16.33,16.34,16.29,16.34,38000.0,10.234,10.2402,10.2089,10.2402,38000.0
2009-08-12 13:10:00,16.34,16.36,16.33,16.34,33900.0,10.2402,10.2528,10.234,10.2402,33900.0
2009-08-12 13:20:00,16.34,16.37,16.33,16.35,33300.0,10.2402,10.259,10.234,10.2465,33300.0
2009-08-12 13:30:00,16.36,16.37,16.35,16.37,33900.0,10.2528,10.259,10.2465,10.259,33900.0
2009-08-12 13:40:00,16.37,16.37,16.34,16.35,44100.0,10.259,10.259,10.2402,10.2465,44100.0
2009-08-12 13:50:00,16.35,16.38,16.34,16.38,35100.0,10.2465,10.2653,10.2402,10.2653,35100.0
2009-08-12 14:00:00,16.38,16.38,16.37,16.38,15700.0,10.2653,10.2653,10.259,10.2653,15700.0
2009-08-12 14:10:00,16.38,16.44,16.3,16.33,88900.0,10.2653,10.3029,10.2152,10.234,88900.0
2009-08-12 14:20:00,16.34,16.39,16.27,16.27,83800.0,10.2402,10.2716,10.1964,10.1964,83800.0
2009-08-12 14:30:00,16.27,16.31,16.24,16.3,100100.0,10.1964,10.2214,10.1776,10.2152,100100.0
2009-08-12 14:40:00,16.3,16.32,16.27,16.31,57300.0,10.2152,10.2277,10.1964,10.2214,57300.0
2009-08-12 14:50:00,16.3,16.43,16.28,16.4,128700.0,10.2152,10.2966,10.2026,10.2778,128700.0
2009-08-12 15:00:00,16.42,16.44,16.4,16.42,59300.0,10.2904,10.3029,10.2778,10.2904,59300.0
2009-08-12 15:10:00,16.41,16.45,16.4,16.43,82200.0,10.2841,10.3092,10.2778,10.2966,82200.0
2009-08-12 15:20:00,16.43,16.43,16.37,16.38,129800.0,10.2966,10.2966,10.259,10.2653,129800.0
2009-08-12 15:30:00,16.39,16.44,16.36,16.42,145200.0,10.2716,10.3029,10.2528,10.2904,145200.0
2009-08-12 15:40:00,16.42,16.42,16.34,16.36,158400.0,10.2904,10.2904,10.2402,10.2528,158400.0
2009-08-12 15:50:00,16.36,16.37,16.28,16.32,399700.0,10.2528,10.259,10.2026,10.2277,399700.0
2009-08-13 09:30:00,16.44,16.45,16.25,16.39,95600.0,10.3029,10.3092,10.1838,10.2716,95600.0
2009-08-13 09:40:00,16.38,16.44,16.35,16.37,59700.0,10.2653,10.3029,10.2465,10.259,59700.0
2009-08-13 09:50:00,16.37,16.43,16.19,16.3,109900.0,10.259,10.2966,10.1462,10.2152,109900.0
2009-08-13 10:00:00,16.28,16.39,16.25,16.37,72000.0,10.2026,10.2716,10.1838,10.259,72000.0
2009-08-13 10:10:00,16.38,16.43,16.38,16.4,44000.0,10.2653,10.2966,10.2653,10.2778,44000.0
2009-08-13 10:20:00,16.42,16.44,16.38,16.43,50700.0,10.2904,10.3029,10.2653,10.2966,50700.0
2009-08-13 10:30:00,16.43,16.45,16.36,16.39,49400.0,10.2966,10.3092,10.2528,10.2716,49400.0
2009-08-13 10:40:00,16.4,16.45,16.4,16.41,17900.0,10.2778,10.3092,10.2778,10.2841,17900.0
2009-08-13 10:50:00,16.42,16.49,16.42,16.48,45600.0,10.2904,10.3342,10.2904,10.328,45600.0
2009-08-13 11:00:00,16.48,16.49,16.43,16.48,71200.0,10.328,10.3342,10.2966,10.328,71200.0
2009-08-13 11:10:00,16.48,16.48,16.37,16.4,55200.0,10.328,10.328,10.259,10.2778,55200.0
2009-08-13 11:20:00,16.4,16.42,16.39,16.4,54000.0,10.2778,10.2904,10.2716,10.2778,54000.0
2009-08-13 11:30:00,16.4,16.41,16.35,16.37,49800.0,10.2778,10.2841,10.2465,10.259,49800.0
2009-08-13 11:40:00,16.37,16.4,16.37,16.38,23600.0,10.259,10.2778,10.259,10.2653,23600.0
2009-08-13 11:50:00,16.38,16.44,16.38,16.43,41800.0,10.2653,10.3029,10.2653,10.2966,41800.0
2009-08-13 12:00:00,16.44,16.47,16.42,16.45,65400.0,10.3029,10.3217,10.2904,10.3092,65400.0
2009-08-13 12:10:00,16.44,16.49,16.44,16.48,21100.0,10.3029,10.3342,10.3029,10.328,21100.0
2009-08-13 12:20:00,16.48,16.48,16.43,16.45,32100.0,10.328,10.328,10.2966,10.3092,32100.0
2009-08-13 12:30:00,16.45,16.48,16.44,16.47,23500.0,10.3092,10.328,10.3029,10.3217,23500.0
2009-08-13 12:40:00,16.46,16.47,16.46,16.46,22200.0,10.3154,10.3217,10.3154,10.3154,22200.0
2009-08-13 12:50:00,16.46,16.47,16.46,16.46,3000.0,10.3154,10.3217,10.3154,10.3154,3000.0
2009-08-13 13:00:00,16.46,16.5,16.46,16.5,40800.0,10.3154,10.3405,10.3154,10.3405,40800.0
2009-08-13 13:10:00,16.5,16.51,16.42,16.46,96700.0,10.3405,10.3468,10.2904,10.3154,96700.0
2009-08-13 13:20:00,16.45,16.47,16.42,16.42,21700.0,10.3092,10.3217,10.2904,10.2904,21700.0
2009-08-13 13:30:00,16.42,16.45,16.4,16.43,85200.0,10.2904,10.3092,10.2778,10.2966,85200.0
2009-08-13 13:40:00,16.43,16.44,16.42,16.42,7300.0,10.2966,10.3029,10.2904,10.2904,7300.0
2009-08-13 13:50:00,16.42,16.42,16.34,16.36,118300.0,10.2904,10.2904,10.2402,10.2528,118300.0
2009-08-13 14:00:00,16.36,16.37,16.3,16.32,66000.0,10.2528,10.259,10.2152,10.2277,66000.0
2009-08-13 14:10:00,16.33,16.33,16.27,16.31,89100.0,10.234,10.234,10.1964,10.2214,89100.0
2009-08-13 14:20:00,16.3,16.31,16.28,16.3,50800.0,10.2152,10.2214,10.2026,10.2152,50800.0
2009-08-13 14:30:00,16.3,16.31,16.29,16.3,75500.0,10.2152,10.2214,10.2089,10.2152,75500.0
2009-08-13 14:40:00,16.3,16.32,16.29,16.29,45300.0,10.2152,10.2277,10.2089,10.2089,45300.0
2009-08-13 14:50:00,16.3,16.32,16.29,16.3,20400.0,10.2152,10.2277,10.2089,10.2152,20400.0
2009-08-13 15:00:00,16.29,16.32,16.27,16.3,108500.0,10.2089,10.2277,10.1964,10.2152,108500.0
2009-08-13 15:10:00,16.3,16.36,16.3,16.33,74800.0,10.2152,10.2528,10.2152,10.234,74800.0
2009-08-13 15:20:00,16.34,16.35,16.33,16.34,17400.0,10.2402,10.2465,10.234,10.2402,17400.0
2009-08-13 15:30:00,16.34,16.38,16.34,16.37,89500.0,10.2402,10.2653,10.2402,10.259,89500.0
2009-08-13 15:40:00,16.38,16.42,16.37,16.37,107900.0,10.2653,10.2904,10.259,10.259,107900.0
2009-08-13 15:50:00,16.37,16.43,16.37,16.43,271200.0,10.259,10.2966,10.259,10.2966,271200.0
2009-08-14 09:30:00,16.44,16.49,16.29,16.37,69300.0,10.3029,10.3342,10.2089,10.259,69300.0
2009-08-14 09:40:00,16.37,16.38,16.29,16.34,39700.0,10.259,10.2653,10.2089,10.2402,39700.0
2009-08-14 09:50:00,16.34,16.38,16.27,16.32,66900.0,10.2402,10.2653,10.1964,10.2277,66900.0
2009-08-14 10:00:00,16.32,16.37,16.28,16.32,65100.0,10.2277,10.259,10.2026,10.2277,65100.0
2009-08-14 10:10:00,16.33,16.33,16.24,16.28,95800.0,10.234,10.234,10.1776,10.2026,95800.0
2009-08-14 10:20:00,16.28,16.37,16.25,16.3,106000.0,10.2026,10.259,10.1838,10.2152,106000.0
2009-08-14 10:30:00,16.3,16.35,16.27,16.35,74000.0,10.2152,10.2465,10.1964,10.2465,74000.0
2009-08-14 10:40:00,16.35,16.39,16.32,16.38,125300.0,10.2465,10.2716,10.2277,10.2653,125300.0
2009-08-14 10:50:00,16.38,16.38,16.3,16.36,44200.0,10.2653,10.2653,10.2152,10.2528,44200.0
2009-08-14 11:00:00,16.36,16.37,16.28,16.29,35900.0,10.2528,10.259,10.2026,10.2089,35900.0
2009-08-14 11:10:00,16.28,16.3,16.25,16.27,29300.0,10.2026,10.2152,10.1838,10.1964,29300.0
2009-08-14 11:20:00,16.28,16.28,16.24,16.24,14600.0,10.2026,10.2026,10.1776,10.1776,14600.0
2009-08-14 11:30:00,16.24,16.27,16.22,16.25,36100.0,10.1776,10.1964,10.165,10.1838,36100.0
2009-08-14 11:40:00,16.26,16.28,16.25,16.27,15700.0,10.1901,10.2026,10.1838,10.1964,15700.0
2009-08-14 11:50:00,16.27,16.28,16.25,16.26,17900.0,10.1964,10.2026,10.1838,10.1901,17900.0
2009-08-14 12:00:00,16.27,16.27,16.25,16.26,5100.0,10.1964,10.1964,10.1838,10.1901,5100.0
2009-08-14 12:10:00,16.26,16.28,16.25,16.28,14900.0,10.1901,10.2026,10.1838,10.2026,14900.0
2009-08-14 12:20:00,16.27,16.27,16.25,16.26,11700.0,10.1964,10.1964,10.1838,10.1901,11700.0
2009-08-14 12:30:00,16.25,16.26,16.25,16.25,8300.0,10.1838,10.1901,10.1838,10.1838,8300.0
2009-08-14 12:40:00,16.26,16.26,16.25,16.25,10900.0,10.1901,10.1901,10.1838,10.1838,10900.0
2009-08-14 12:50:00,16.26,16.26,16.23,16.24,37400.0,10.1901,10.1901,10.1713,10.1776,37400.0
2009-08-14 13:00:00,16.24,16.24,16.21,16.22,12500.0,10.1776,10.1776,10.1588,10.165,12500.0
2009-08-14 13:10:00,16.22,16.23,16.2,16.22,49800.0,10.165,10.1713,10.1525,10.165,49800.0
2009-08-14 13:20:00,16.22,16.22,16.18,16.18,44100.0,10.165,10.165,10.14,10.14,44100.0
2009-08-14 13:30:00,16.19,16.21,16.17,16.2,36900.0,10.1462,10.1588,10.1337,10.1525,36900.0
2009-08-14 13:40:00,16.2,16.21,16.19,16.2,29300.0,10.1525,10.1588,10.1462,10.1525,29300.0
2009-08-14 13:50:00,16.2,16.2,16.17,16.19,18100.0,10.1525,10.1525,10.1337,10.1462,18100.0
2009-08-14 14:00:00,16.19,16.2,16.16,16.16,81900.0,10.1462,10.1525,10.1274,10.1274,81900.0
2009-08-14 14:10:00,16.16,16.18,16.15,16.15,49400.0,10.1274,10.14,10.1211,10.1211,49400.0
2009-08-14 14:20:00,16.16,16.16,16.13,16.14,65900.0,10.1274,10.1274,10.1086,10.1149,65900.0
2009-08-14 14:30:00,16.14,16.15,16.12,16.12,57400.0,10.1149,10.1211,10.1023,10.1023,57400.0
2009-08-14 14:40:00,16.12,16.16,16.12,16.15,74200.0,10.1023,10.1274,10.1023,10.1211,74200.0
2009-08-14 14:50:00,16.16,16.18,16.13,16.14,83300.0,10.1274,10.14,10.1086,10.1149,83300.0
2009-08-14 15:00:00,16.15,16.16,16.14,16.15,71500.0,10.1211,10.1274,10.1149,10.1211,71500.0
2009-08-14 15:10:00,16.15,16.16,16.14,16.15,58000.0,10.1211,10.1274,10.1149,10.1211,58000.0
2009-08-14 15:20:00,16.16,16.16,16.12,16.15,57300.0,10.1274,10.1274,10.1023,10.1211,57300.0
2009-08-14 15:30:00,16.15,16.17,16.13,16.16,122700.0,10.1211,10.1337,10.1086,10.1274,122700.0
2009-08-14 15:40:00,16.17,16.21,16.15,16.15,184400.0,10.1337,10.1588,10.1211,10.1211,184400.0
2009-08-14 15:50:00,16.15,16.22,16.15,16.21,343600.0,10.1211,10.165,10.1211,10.1588,343600.0
2009-08-17 09:30:00,15.96,16.08,15.91,15.96,154200.0,10.0021,10.0773,9.9707,10.0021,154200.0
2009-08-17 09:40:00,15.95,16.03,15.94,16.0,66900.0,9.9958,10.0459,9.9895,10.0271,66900.0
2009-08-17 09:50:00,16.0,16.07,15.98,16.04,43400.0,10.0271,10.071,10.0146,10.0522,43400.0
2009-08-17 10:00:00,16.04,16.11,16.0,16.09,68200.0,10.0522,10.0961,10.0271,10.0835,68200.0
2009-08-17 10:10:00,16.1,16.1,16.06,16.09,66100.0,10.0898,10.0898,10.0647,10.0835,66100.0
2009-08-17 10:20:00,16.09,16.16,16.09,16.16,55300.0,10.0835,10.1274,10.0835,10.1274,55300.0
2009-08-17 10:30:00,16.16,16.16,16.1,16.13,55100.0,10.1274,10.1274,10.0898,10.1086,55100.0
2009-08-17 10:40:00,16.12,16.15,16.11,16.13,65500.0,10.1023,10.1211,10.0961,10.1086,65500.0
2009-08-17 10:50:00,16.13,16.17,16.13,16.17,62600.0,10.1086,10.1337,10.1086,10.1337,62600.0
2009-08-17 11:00:00,16.17,16.18,16.16,16.18,26900.0,10.1337,10.14,10.1274,10.14,26900.0
2009-08-17 11:10:00,16.17,16.2,16.15,16.15,70000.0,10.1337,10.1525,10.1211,10.1211,70000.0
2009-08-17 11:20:00,16.15,16.22,16.15,16.2,64300.0,10.1211,10.165,10.1211,10.1525,64300.0
2009-08-17 11:30:00,16.21,16.21,16.18,16.2,36000.0,10.1588,10.1588,10.14,10.1525,36000.0
2009-08-17 11:40:00,16.19,16.21,16.19,16.19,32700.0,10.1462,10.1588,10.1462,10.1462,32700.0
2009-08-17 11:50:00,16.2,16.22,16.19,16.19,38000.0,10.1525,10.165,10.1462,10.1462,38000.0
2009-08-17 12:00:00,16.19,16.2,16.14,16.14,21200.0,10.1462,10.1525,10.1149,10.1149,21200.0
2009-08-17 12:10:00,16.14,16.18,16.14,16.16,38100.0,10.1149,10.14,10.1149,10.1274,38100.0
2009-08-17 12:20:00,16.16,16.17,16.16,16.17,11100.0,10.1274,10.1337,10.1274,10.1337,11100.0
2009-08-17 12:30:00,16.16,16.17,16.16,16.16,9400.0,10.1274,10.1337,10.1274,10.1274,9400.0
2009-08-17 12:40:00,16.16,16.17,16.15,16.16,17600.0,10.1274,10.1337,10.1211,10.1274,17600.0
2009-08-17 12:50:00,16.16,16.16,16.15,16.16,6700.0,10.1274,10.1274,10.1211,10.1274,6700.0
2009-08-17 13:00:00,16.16,16.18,16.15,16.18,33700.0,10.1274,10.14,10.1211,10.14,33700.0
2009-08-17 13:10:00,16.18,16.21,16.17,16.2,34700.0,10.14,10.1588,10.1337,10.1525,34700.0
2009-08-17 13:20:00,16.2,16.2,16.17,16.17,35800.0,10.1525,10.1525,10.1337,10.1337,35800.0
2009-08-17 13:30:00,16.17,16.2,16.16,16.19,38600.0,10.1337,10.1525,10.1274,10.1462,38600.0
2009-08-17 13:40:00,16.19,16.2,16.19,16.2,7400.0,10.1462,10.1525,10.1462,10.1525,7400.0
2009-08-17 13:50:00,16.19,16.19,16.17,16.17,35100.0,10.1462,10.1462,10.1337,10.1337,35100.0
2009-08-17 14:00:00,16.17,16.18,16.17,16.18,13600.0,10.1337,10.14,10.1337,10.14,13600.0
2009-08-17 14:10:00,16.17,16.19,16.17,16.19,39900.0,10.1337,10.1462,10.1337,10.1462,39900.0
2009-08-17 14:20:00,16.19,16.21,16.18,16.21,39100.0,10.1462,10.1588,10.14,10.1588,39100.0
2009-08-17 14:30:00,16.21,16.21,16.2,16.2,17500.0,10.1588,10.1588,10.1525,10.1525,17500.0
2009-08-17 14:40:00,16.2,16.21,16.2,16.2,31800.0,10.1525,10.1588,10.1525,10.1525,31800.0
2009-08-17 14:50:00,16.21,16.21,16.16,16.17,135200.0,10.1588,10.1588,10.1274,10.1337,135200.0
2009-08-17 15:00:00,16.16,16.17,16.16,16.17,51800.0,10.1274,10.1337,10.1274,10.1337,51800.0
2009-08-17 15:10:00,16.17,16.19,16.14,16.15,109300.0,10.1337,10.1462,10.1149,10.1211,109300.0
2009-08-17 15:20:00,16.14,16.15,16.11,16.12,100800.0,10.1149,10.1211,10.0961,10.1023,100800.0
2009-08-17 15:30:00,16.12,16.13,16.1,16.11,97100.0,10.1023,10.1086,10.0898,10.0961,97100.0
2009-08-17 15:40:00,16.1,16.11,16.07,16.07,270500.0,10.0898,10.0961,10.071,10.071,270500.0
2009-08-17 15:50:00,16.07,16.13,16.07,16.09,729600.0,10.071,10.1086,10.071,10.0835,729600.0
2009-08-18 09:30:00,16.16,16.2,15.99,15.99,142700.0,10.1274,10.1525,10.0209,10.0209,142700.0
2009-08-18 09:40:00,15.99,15.99,15.93,15.95,82500.0,10.0209,10.0209,9.9833,9.9958,82500.0
2009-08-18 09:50:00,15.95,16.01,15.94,16.0,31400.0,9.9958,10.0334,9.9895,10.0271,31400.0
2009-08-18 10:00:00,15.99,16.02,15.99,16.02,80800.0,10.0209,10.0397,10.0209,10.0397,80800.0
2009-08-18 10:10:00,16.01,16.05,16.0,16.02,70200.0,10.0334,10.0585,10.0271,10.0397,70200.0
2009-08-18 10:20:00,16.02,16.06,16.02,16.05,43500.0,10.0397,10.0647,10.0397,10.0585,43500.0
2009-08-18 10:30:00,16.05,16.07,16.03,16.06,57700.0,10.0585,10.071,10.0459,10.0647,57700.0
2009-08-18 10:40:00,16.07,16.08,16.06,16.07,37600.0,10.071,10.0773,10.0647,10.071,37600.0
2009-08-18 10:50:00,16.07,16.07,16.03,16.03,34900.0,10.071,10.071,10.0459,10.0459,34900.0
2009-08-18 11:00:00,16.03,16.04,15.98,16.0,51900.0,10.0459,10.0522,10.0146,10.0271,51900.0
2009-08-18 11:10:00,16.0,16.04,15.99,16.03,69300.0,10.0271,10.0522,10.0209,10.0459,69300.0
2009-08-18 11:20:00,16.04,16.07,16.03,16.07,30400.0,10.0522,10.071,10.0459,10.071,30400.0
2009-08-18 11:30:00,16.06,16.18,16.06,16.16,119900.0,10.0647,10.14,10.0647,10.1274,119900.0
2009-08-18 11:40:00,16.16,16.17,16.13,16.13,43000.0,10.1274,10.1337,10.1086,10.1086,43000.0
2009-08-18 11:50:00,16.13,16.14,16.11,16.12,28900.0,10.1086,10.1149,10.0961,10.1023,28900.0
2009-08-18 12:00:00,16.12,16.15,16.11,16.15,39600.0,10.1023,10.1211,10.0961,10.1211,39600.0
2009-08-18 12:10:00,16.14,16.15,16.14,16.15,24700.0,10.1149,10.1211,10.1149,10.1211,24700.0
2009-08-18 12:20:00,16.14,16.15,16.14,16.15,26100.0,10.1149,10.1211,10.1149,10.1211,26100.0
2009-08-18 12:30:00,16.15,16.15,16.14,16.15,25600.0,10.1211,10.1211,10.1149,10.1211,25600.0
2009-08-18 12:40:00,16.15,16.15,16.14,16.14,21100.0,10.1211,10.1211,10.1149,10.1149,21100.0
2009-08-18 12:50:00,16.14,16.15,16.09,16.09,56100.0,10.1149,10.1211,10.0835,10.0835,56100.0
2009-08-18 13:00:00,16.09,16.09,16.05,16.05,64700.0,10.0835,10.0835,10.0585,10.0585,64700.0
2009-08-18 13:10:00,16.05,16.06,16.03,16.04,22300.0,10.0585,10.0647,10.0459,10.0522,22300.0
2009-08-18 13:20:00,16.03,16.04,16.03,16.04,15600.0,10.0459,10.0522,10.0459,10.0522,15600.0
2009-08-18 13:30:00,16.04,16.06,16.03,16.04,33700.0,10.0522,10.0647,10.0459,10.0522,33700.0
2009-08-18 13:40:00,16.03,16.08,16.03,16.08,45100.0,10.0459,10.0773,10.0459,10.0773,45100.0
2009-08-18 13:50:00,16.08,16.08,16.07,16.07,11400.0,10.0773,10.0773,10.071,10.071,11400.0
2009-08-18 14:00:00,16.08,16.1,16.07,16.09,21600.0,10.0773,10.0898,10.071,10.0835,21600.0
2009-08-18 14:10:00,16.1,16.1,16.09,16.1,22800.0,10.0898,10.0898,10.0835,10.0898,22800.0
2009-08-18 14:20:00,16.1,16.1,16.09,16.1,27900.0,10.0898,10.0898,10.0835,10.0898,27900.0
2009-08-18 14:30:00,16.1,16.11,16.06,16.07,83200.0,10.0898,10.0961,10.0647,10.071,83200.0
2009-08-18 14:40:00,16.06,16.07,16.06,16.07,19700.0,10.0647,10.071,10.0647,10.071,19700.0
2009-08-18 14:50:00,16.06,16.07,16.04,16.05,66600.0,10.0647,10.071,10.0522,10.0585,66600.0
2009-08-18 15:00:00,16.04,16.05,16.02,16.05,78900.0,10.0522,10.0585,10.0397,10.0585,78900.0
2009-08-18 15:10:00,16.04,16.05,16.02,16.02,77200.0,10.0522,10.0585,10.0397,10.0397,77200.0
2009-08-18 15:20:00,16.02,16.03,15.99,15.99,139800.0,10.0397,10.0459,10.0209,10.0209,139800.0
2009-08-18 15:30:00,15.99,16.01,15.98,15.98,151500.0,10.0209,10.0334,10.0146,10.0146,151500.0
2009-08-18 15:40:00,15.99,16.0,15.98,15.99,110400.0,10.0209,10.0271,10.0146,10.0209,110400.0
2009-08-18 15:50:00,15.99,16.02,15.99,16.02,314700.0,10.0209,10.0397,10.0209,10.0397,314700.0
2009-08-19 09:30:00,15.82,15.93,15.82,15.91,118400.0,9.9143,9.9833,9.9143,9.9707,118400.0
2009-08-19 09:40:00,15.91,16.02,15.91,15.98,80500.0,9.9707,10.0397,9.9707,10.0146,80500.0
2009-08-19 09:50:00,15.98,16.02,15.96,15.99,92300.0,10.0146,10.0397,10.0021,10.0209,92300.0
2009-08-19 10:00:00,15.99,16.03,15.99,16.02,45800.0,10.0209,10.0459,10.0209,10.0397,45800.0
2009-08-19 10:10:00,16.01,16.08,16.01,16.08,45600.0,10.0334,10.0773,10.0334,10.0773,45600.0
2009-08-19 10:20:00,16.07,16.1,16.07,16.08,42200.0,10.071,10.0898,10.071,10.0773,42200.0
2009-08-19 10:30:00,16.08,16.17,16.07,16.15,104300.0,10.0773,10.1337,10.071,10.1211,104300.0
2009-08-19 10:40:00,16.15,16.17,16.11,16.11,46900.0,10.1211,10.1337,10.0961,10.0961,46900.0
2009-08-19 10:50:00,16.12,16.18,16.11,16.18,21700.0,10.1023,10.14,10.0961,10.14,21700.0
2009-08-19 11:00:00,16.17,16.19,16.17,16.17,23500.0,10.1337,10.1462,10.1337,10.1337,23500.0
2009-08-19 11:10:00,16.17,16.2,16.17,16.2,25100.0,10.1337,10.1525,10.1337,10.1525,25100.0
2009-08-19 11:20:00,16.2,16.2,16.17,16.18,27500.0,10.1525,10.1525,10.1337,10.14,27500.0
2009-08-19 11:30:00,16.18,16.18,16.13,16.15,31900.0,10.14,10.14,10.1086,10.1211,31900.0
2009-08-19 11:40:00,16.14,16.17,16.14,16.16,36500.0,10.1149,10.1337,10.1149,10.1274,36500.0
2009-08-19 11:50:00,16.16,16.23,16.15,16.21,34700.0,10.1274,10.1713,10.1211,10.1588,34700.0
2009-08-19 12:00:00,16.22,16.25,16.21,16.25,44900.0,10.165,10.1838,10.1588,10.1838,44900.0
2009-08-19 12:10:00,16.25,16.27,16.24,16.27,38700.0,10.1838,10.1964,10.1776,10.1964,38700.0
2009-08-19 12:20:00,16.27,16.27,16.24,16.25,44600.0,10.1964,10.1964,10.1776,10.1838,44600.0
2009-08-19 12:30:00,16.26,16.29,16.25,16.29,39000.0,10.1901,10.2089,10.1838,10.2089,39000.0
2009-08-19 12:40:00,16.28,16.3,16.28,16.3,18300.0,10.2026,10.2152,10.2026,10.2152,18300.0
2009-08-19 12:50:00,16.3,16.3,16.29,16.3,12500.0,10.2152,10.2152,10.2089,10.2152,12500.0
2009-08-19 13:00:00,16.3,16.32,16.28,16.32,43300.0,10.2152,10.2277,10.2026,10.2277,43300.0
2009-08-19 13:10:00,16.31,16.32,16.28,16.28,78200.0,10.2214,10.2277,10.2026,10.2026,78200.0
2009-08-19 13:20:00,16.28,16.29,16.28,16.29,14400.0,10.2026,10.2089,10.2026,10.2089,14400.0
2009-08-19 13:30:00,16.29,16.3,16.28,16.28,23000.0,10.2089,10.2152,10.2026,10.2026,23000.0
2009-08-19 13:40:00,16.29,16.29,16.26,16.27,51900.0,10.2089,10.2089,10.1901,10.1964,51900.0
2009-08-19 13:50:00,16.28,16.28,16.25,16.26,39500.0,10.2026,10.2026,10.1838,10.1901,39500.0
2009-08-19 14:00:00,16.26,16.28,16.25,16.28,39200.0,10.1901,10.2026,10.1838,10.2026,39200.0
2009-08-19 14:10:00,16.27,16.28,16.27,16.27,13800.0,10.1964,10.2026,10.1964,10.1964,13800.0
2009-08-19 14:20:00,16.28,16.32,16.27,16.3,76700.0,10.2026,10.2277,10.1964,10.2152,76700.0
2009-08-19 14:30:00,16.29,16.3,16.27,16.29,45200.0,10.2089,10.2152,10.1964,10.2089,45200.0
2009-08-19 14:40:00,16.29,16.3,16.29,16.29,12800.0,10.2089,10.2152,10.2089,10.2089,12800.0
2009-08-19 14:50:00,16.29,16.3,16.29,16.29,36900.0,10.2089,10.2152,10.2089,10.2089,36900.0
2009-08-19 15:00:00,16.3,16.3,16.29,16.29,27700.0,10.2152,10.2152,10.2089,10.2089,27700.0
2009-08-19 15:10:00,16.3,16.3,16.27,16.27,107800.0,10.2152,10.2152,10.1964,10.1964,107800.0
2009-08-19 15:20:00,16.27,16.28,16.26,16.27,50500.0,10.1964,10.2026,10.1901,10.1964,50500.0
2009-08-19 15:30:00,16.27,16.3,16.25,16.3,161700.0,10.1964,10.2152,10.1838,10.2152,161700.0
2009-08-19 15:40:00,16.29,16.3,16.26,16.26,146000.0,10.2089,10.2152,10.1901,10.1901,146000.0
2009-08-19 15:50:00,16.27,16.3,16.26,16.29,300400.0,10.1964,10.2152,10.1901,10.2089,300400.0
2009-08-20 09:30:00,16.26,16.38,16.17,16.36,75800.0,10.1901,10.2653,10.1337,10.2528,75800.0
2009-08-20 09:40:00,16.36,16.4,16.33,16.34,62200.0,10.2528,10.2778,10.234,10.2402,62200.0
2009-08-20 09:50:00,16.35,16.37,16.31,16.34,50600.0,10.2465,10.259,10.2214,10.2402,50600.0
2009-08-20 10:00:00,16.34,16.37,16.31,16.35,45300.0,10.2402,10.259,10.2214,10.2465,45300.0
2009-08-20 10:10:00,16.35,16.36,16.33,16.34,28900.0,10.2465,10.2528,10.234,10.2402,28900.0
2009-08-20 10:20:00,16.34,16.35,16.31,16.32,31100.0,10.2402,10.2465,10.2214,10.2277,31100.0
2009-08-20 10:30:00,16.33,16.35,16.32,16.34,46800.0,10.234,10.2465,10.2277,10.2402,46800.0
2009-08-20 10:40:00,16.34,16.38,16.34,16.37,39000.0,10.2402,10.2653,10.2402,10.259,39000.0
2009-08-20 10:50:00,16.37,16.38,16.36,16.37,26000.0,10.259,10.2653,10.2528,10.259,26000.0
2009-08-20 11:00:00,16.36,16.37,16.34,16.34,40200.0,10.2528,10.259,10.2402,10.2402,40200.0
2009-08-20 11:10:00,16.34,16.35,16.32,16.32,50700.0,10.2402,10.2465,10.2277,10.2277,50700.0
2009-08-20 11:20:00,16.32,16.33,16.3,16.3,15800.0,10.2277,10.234,10.2152,10.2152,15800.0
2009-08-20 11:30:00,16.3,16.3,16.27,16.28,55500.0,10.2152,10.2152,10.1964,10.2026,55500.0
2009-08-20 11:40:00,16.27,16.28,16.27,16.28,3700.0,10.1964,10.2026,10.1964,10.2026,3700.0
2009-08-20 11:50:00,16.28,16.31,16.27,16.27,43400.0,10.2026,10.2214,10.1964,10.1964,43400.0
2009-08-20 12:00:00,16.27,16.28,16.27,16.28,4200.0,10.1964,10.2026,10.1964,10.2026,4200.0
2009-08-20 12:10:00,16.27,16.28,16.27,16.27,6000.0,10.1964,10.2026,10.1964,10.1964,6000.0
2009-08-20 12:20:00,16.27,16.28,16.25,16.25,28700.0,10.1964,10.2026,10.1838,10.1838,28700.0
2009-08-20 12:30:00,16.25,16.25,16.24,16.24,17400.0,10.1838,10.1838,10.1776,10.1776,17400.0
2009-08-20 12:40:00,16.25,16.26,16.25,16.25,25200.0,10.1838,10.1901,10.1838,10.1838,25200.0
2009-08-20 12:50:00,16.25,16.28,16.25,16.28,39700.0,10.1838,10.2026,10.1838,10.2026,39700.0
2009-08-20 13:00:00,16.28,16.3,16.28,16.29,41900.0,10.2026,10.2152,10.2026,10.2089,41900.0
2009-08-20 13:10:00,16.29,16.3,16.29,16.29,8100.0,10.2089,10.2152,10.2089,10.2089,8100.0
2009-08-20 13:20:00,16.3,16.32,16.28,16.31,38700.0,10.2152,10.2277,10.2026,10.2214,38700.0
2009-08-20 13:30:00,16.32,16.32,16.3,16.3,17500.0,10.2277,10.2277,10.2152,10.2152,17500.0
2009-08-20 13:40:00,16.3,16.31,16.28,16.29,53200.0,10.2152,10.2214,10.2026,10.2089,53200.0
2009-08-20 13:50:00,16.29,16.3,16.29,16.3,9900.0,10.2089,10.2152,10.2089,10.2152,9900.0
2009-08-20 14:00:00,16.29,16.3,16.29,16.29,11700.0,10.2089,10.2152,10.2089,10.2089,11700.0
2009-08-20 14:10:00,16.29,16.3,16.29,16.29,6100.0,10.2089,10.2152,10.2089,10.2089,6100.0
2009-08-20 14:20:00,16.29,16.31,16.27,16.29,69400.0,10.2089,10.2214,10.1964,10.2089,69400.0
2009-08-20 14:30:00,16.29,16.3,16.28,16.3,44600.0,10.2089,10.2152,10.2026,10.2152,44600.0
2009-08-20 14:40:00,16.29,16.3,16.28,16.28,22700.0,10.2089,10.2152,10.2026,10.2026,22700.0
2009-08-20 14:50:00,16.28,16.32,16.28,16.32,26400.0,10.2026,10.2277,10.2026,10.2277,26400.0
2009-08-20 15:00:00,16.31,16.35,16.31,16.34,50100.0,10.2214,10.2465,10.2214,10.2402,50100.0
2009-08-20 15:10:00,16.34,16.35,16.34,16.34,17100.0,10.2402,10.2465,10.2402,10.2402,17100.0
2009-08-20 15:20:00,16.35,16.35,16.34,16.34,35200.0,10.2465,10.2465,10.2402,10.2402,35200.0
2009-08-20 15:30:00,16.35,16.37,16.34,16.36,118300.0,10.2465,10.259,10.2402,10.2528,118300.0
2009-08-20 15:40:00,16.37,16.39,16.35,16.35,147300.0,10.259,10.2716,10.2465,10.2465,147300.0
2009-08-20 15:50:00,16.35,16.39,16.35,16.39,395800.0,10.2465,10.2716,10.2465,10.2716,395800.0
2009-08-21 09:30:00,16.65,16.65,16.45,16.54,788500.0,10.4345,10.4345,10.3092,10.3656,788500.0
2009-08-21 09:40:00,16.55,16.62,16.54,16.61,55000.0,10.3718,10.4157,10.3656,10.4094,55000.0
2009-08-21 09:50:00,16.61,16.62,16.55,16.57,60500.0,10.4094,10.4157,10.3718,10.3844,60500.0
2009-08-21 10:00:00,16.58,16.75,16.58,16.73,134300.0,10.3906,10.4972,10.3906,10.4846,134300.0
2009-08-21 10:10:00,16.73,16.8,16.73,16.78,61200.0,10.4846,10.5285,10.4846,10.516,61200.0
2009-08-21 10:20:00,16.77,16.78,16.75,16.76,37300.0,10.5097,10.516,10.4972,10.5034,37300.0
2009-08-21 10:30:00,16.76,16.78,16.68,16.68,164800.0,10.5034,10.516,10.4533,10.4533,164800.0
2009-08-21 10:40:00,16.68,16.69,16.68,16.68,32500.0,10.4533,10.4596,10.4533,10.4533,32500.0
2009-08-21 10:50:00,16.69,16.69,16.62,16.68,61700.0,10.4596,10.4596,10.4157,10.4533,61700.0
2009-08-21 11:00:00,16.68,16.72,16.67,16.72,26800.0,10.4533,10.4784,10.447,10.4784,26800.0
2009-08-21 11:10:00,16.72,16.72,16.66,16.66,82000.0,10.4784,10.4784,10.4408,10.4408,82000.0
2009-08-21 11:20:00,16.66,16.71,16.65,16.7,37900.0,10.4408,10.4721,10.4345,10.4658,37900.0
2009-08-21 11:30:00,16.71,16.74,16.69,16.69,74600.0,10.4721,10.4909,10.4596,10.4596,74600.0
2009-08-21 11:40:00,16.69,16.7,16.68,16.7,17900.0,10.4596,10.4658,10.4533,10.4658,17900.0
2009-08-21 11:50:00,16.7,16.71,16.67,16.67,33000.0,10.4658,10.4721,10.447,10.447,33000.0
2009-08-21 12:00:00,16.68,16.68,16.66,16.67,13900.0,10.4533,10.4533,10.4408,10.447,13900.0
2009-08-21 12:10:00,16.67,16.68,16.66,16.67,34200.0,10.447,10.4533,10.4408,10.447,34200.0
2009-08-21 12:20:00,16.68,16.7,16.67,16.7,10500.0,10.4533,10.4658,10.447,10.4658,10500.0
2009-08-21 12:30:00,16.7,16.7,16.68,16.68,26900.0,10.4658,10.4658,10.4533,10.4533,26900.0
2009-08-21 12:40:00,16.69,16.71,16.68,16.71,24600.0,10.4596,10.4721,10.4533,10.4721,24600.0
2009-08-21 12:50:00,16.7,16.72,16.69,16.69,26000.0,10.4658,10.4784,10.4596,10.4596,26000.0
2009-08-21 13:00:00,16.7,16.7,16.69,16.69,22300.0,10.4658,10.4658,10.4596,10.4596,22300.0
2009-08-21 13:10:00,16.7,16.73,16.69,16.73,29100.0,10.4658,10.4846,10.4596,10.4846,29100.0
2009-08-21 13:20:00,16.72,16.73,16.72,16.72,13800.0,10.4784,10.4846,10.4784,10.4784,13800.0
2009-08-21 13:30:00,16.72,16.73,16.72,16.73,16600.0,10.4784,10.4846,10.4784,10.4846,16600.0
2009-08-21 13:40:00,16.72,16.73,16.72,16.73,30100.0,10.4784,10.4846,10.4784,10.4846,30100.0
2009-08-21 13:50:00,16.73,16.74,16.72,16.74,23800.0,10.4846,10.4909,10.4784,10.4909,23800.0
2009-08-21 14:00:00,16.74,16.76,16.73,16.76,31900.0,10.4909,10.5034,10.4846,10.5034,31900.0
2009-08-21 14:10:00,16.76,16.78,16.75,16.77,65700.0,10.5034,10.516,10.4972,10.5097,65700.0
2009-08-21 14:20:00,16.77,16.78,16.77,16.77,16400.0,10.5097,10.516,10.5097,10.5097,16400.0
2009-08-21 14:30:00,16.77,16.78,16.77,16.77,13200.0,10.5097,10.516,10.5097,10.5097,13200.0
2009-08-21 14:40:00,16.77,16.78,16.77,16.77,25000.0,10.5097,10.516,10.5097,10.5097,25000.0
2009-08-21 14:50:00,16.78,16.78,16.77,16.78,12900.0,10.516,10.516,10.5097,10.516,12900.0
2009-08-21 15:00:00,16.78,16.79,16.77,16.78,81100.0,10.516,10.5222,10.5097,10.516,81100.0
2009-08-21 15:10:00,16.79,16.8,16.78,16.8,62900.0,10.5222,10.5285,10.516,10.5285,62900.0
2009-08-21 15:20:00,16.79,16.81,16.79,16.81,77000.0,10.5222,10.5348,10.5222,10.5348,77000.0
2009-08-21 15:30:00,16.81,16.84,16.8,16.84,177300.0,10.5348,10.5536,10.5285,10.5536,177300.0
2009-08-21 15:40:00,16.84,16.86,16.84,16.85,177400.0,10.5536,10.5661,10.5536,10.5598,177400.0
2009-08-21 15:50:00,16.85,16.86,16.82,16.83,441100.0,10.5598,10.5661,10.541,10.5473,441100.0
2009-08-24 09:30:00,16.77,16.99,16.77,16.97,78200.0,10.5097,10.6476,10.5097,10.635,78200.0
2009-08-24 09:40:00,16.98,17.0,16.95,16.99,73300.0,10.6413,10.6538,10.6225,10.6476,73300.0
2009-08-24 09:50:00,16.99,17.03,16.95,17.0,92000.0,10.6476,10.6726,10.6225,10.6538,92000.0
2009-08-24 10:00:00,17.01,17.01,16.96,16.96,64300.0,10.6601,10.6601,10.6288,10.6288,64300.0
2009-08-24 10:10:00,16.96,16.97,16.95,16.97,18100.0,10.6288,10.635,10.6225,10.635,18100.0
2009-08-24 10:20:00,16.97,17.02,16.96,16.96,55900.0,10.635,10.6664,10.6288,10.6288,55900.0
2009-08-24 10:30:00,16.97,16.99,16.95,16.96,46200.0,10.635,10.6476,10.6225,10.6288,46200.0
2009-08-24 10:40:00,16.96,16.96,16.93,16.95,69900.0,10.6288,10.6288,10.61,10.6225,69900.0
2009-08-24 10:50:00,16.94,16.95,16.93,16.94,39400.0,10.6162,10.6225,10.61,10.6162,39400.0
2009-08-24 11:00:00,16.94,16.96,16.93,16.94,31600.0,10.6162,10.6288,10.61,10.6162,31600.0
2009-08-24 11:10:00,16.94,16.95,16.93,16.93,21600.0,10.6162,10.6225,10.61,10.61,21600.0
2009-08-24 11:20:00,16.93,16.93,16.88,16.88,41500.0,10.61,10.61,10.5786,10.5786,41500.0
2009-08-24 11:30:00,16.88,16.89,16.88,16.89,18700.0,10.5786,10.5849,10.5786,10.5849,18700.0
2009-08-24 11:40:00,16.88,16.91,16.88,16.9,32300.0,10.5786,10.5974,10.5786,10.5912,32300.0
2009-08-24 11:50:00,16.91,16.91,16.9,16.9,8200.0,10.5974,10.5974,10.5912,10.5912,8200.0
2009-08-24 12:00:00,16.91,16.91,16.9,16.91,12200.0,10.5974,10.5974,10.5912,10.5974,12200.0
2009-08-24 12:10:00,16.91,16.95,16.91,16.94,43600.0,10.5974,10.6225,10.5974,10.6162,43600.0
2009-08-24 12:20:00,16.95,16.95,16.94,16.94,16700.0,10.6225,10.6225,10.6162,10.6162,16700.0
2009-08-24 12:30:00,16.94,16.96,16.94,16.96,33700.0,10.6162,10.6288,10.6162,10.6288,33700.0
2009-08-24 12:40:00,16.96,17.0,16.96,16.99,20100.0,10.6288,10.6538,10.6288,10.6476,20100.0
2009-08-24 12:50:00,17.0,17.01,16.94,16.94,70400.0,10.6538,10.6601,10.6162,10.6162,70400.0
2009-08-24 13:00:00,16.94,16.94,16.85,16.87,115700.0,10.6162,10.6162,10.5598,10.5724,115700.0
2009-08-24 13:10:00,16.87,16.9,16.85,16.9,58000.0,10.5724,10.5912,10.5598,10.5912,58000.0
2009-08-24 13:20:00,16.9,16.9,16.79,16.79,110500.0,10.5912,10.5912,10.5222,10.5222,110500.0
2009-08-24 13:30:00,16.79,16.85,16.79,16.85,40800.0,10.5222,10.5598,10.5222,10.5598,40800.0
2009-08-24 13:40:00,16.85,16.85,16.82,16.84,27300.0,10.5598,10.5598,10.541,10.5536,27300.0
2009-08-24 13:50:00,16.84,16.84,16.83,16.83,40700.0,10.5536,10.5536,10.5473,10.5473,40700.0
2009-08-24 14:00:00,16.83,16.84,16.83,16.84,11000.0,10.5473,10.5536,10.5473,10.5536,11000.0
2009-08-24 14:10:00,16.83,16.9,16.83,16.89,25700.0,10.5473,10.5912,10.5473,10.5849,25700.0
2009-08-24 14:20:00,16.89,16.9,16.83,16.83,41800.0,10.5849,10.5912,10.5473,10.5473,41800.0
2009-08-24 14:30:00,16.83,16.87,16.83,16.87,28300.0,10.5473,10.5724,10.5473,10.5724,28300.0
2009-08-24 14:40:00,16.86,16.87,16.84,16.85,23400.0,10.5661,10.5724,10.5536,10.5598,23400.0
2009-08-24 14:50:00,16.86,16.86,16.85,16.86,23500.0,10.5661,10.5661,10.5598,10.5661,23500.0
2009-08-24 15:00:00,16.85,16.86,16.75,16.75,97000.0,10.5598,10.5661,10.4972,10.4972,97000.0
2009-08-24 15:10:00,16.76,16.81,16.75,16.77,92200.0,10.5034,10.5348,10.4972,10.5097,92200.0
2009-08-24 15:20:00,16.77,16.84,16.75,16.81,85800.0,10.5097,10.5536,10.4972,10.5348,85800.0
2009-08-24 15:30:00,16.81,16.85,16.8,16.81,72100.0,10.5348,10.5598,10.5285,10.5348,72100.0
2009-08-24 15:40:00,16.81,16.83,16.76,16.81,146400.0,10.5348,10.5473,10.5034,10.5348,146400.0
2009-08-24 15:50:00,16.81,16.83,16.79,16.79,297500.0,10.5348,10.5473,10.5222,10.5222,297500.0
2009-08-25 09:30:00,16.87,16.99,16.86,16.96,72400.0,10.5724,10.6476,10.5661,10.6288,72400.0
2009-08-25 09:40:00,16.97,17.0,16.92,16.94,139000.0,10.635,10.6538,10.6037,10.6162,139000.0
2009-08-25 09:50:00,16.95,16.98,16.95,16.97,64900.0,10.6225,10.6413,10.6225,10.635,64900.0
2009-08-25 10:00:00,16.97,17.01,16.95,16.98,170200.0,10.635,10.6601,10.6225,10.6413,170200.0
2009-08-25 10:10:00,16.98,17.0,16.9,16.94,147000.0,10.6413,10.6538,10.5912,10.6162,147000.0
2009-08-25 10:20:00,16.95,16.98,16.91,16.96,122200.0,10.6225,10.6413,10.5974,10.6288,122200.0
2009-08-25 10:30:00,16.96,17.0,16.94,16.98,61100.0,10.6288,10.6538,10.6162,10.6413,61100.0
2009-08-25 10:40:00,16.99,17.0,16.91,16.91,105900.0,10.6476,10.6538,10.5974,10.5974,105900.0
2009-08-25 10:50:00,16.91,16.94,16.88,16.9,63600.0,10.5974,10.6162,10.5786,10.5912,63600.0
2009-08-25 11:00:00,16.9,16.95,16.9,16.91,48500.0,10.5912,10.6225,10.5912,10.5974,48500.0
2009-08-25 11:10:00,16.91,16.92,16.9,16.91,23700.0,10.5974,10.6037,10.5912,10.5974,23700.0
2009-08-25 11:20:00,16.91,16.91,16.87,16.89,126800.0,10.5974,10.5974,10.5724,10.5849,126800.0
2009-08-25 11:30:00,16.89,16.9,16.85,16.89,45000.0,10.5849,10.5912,10.5598,10.5849,45000.0
2009-08-25 11:40:00,16.9,16.92,16.89,16.9,27900.0,10.5912,10.6037,10.5849,10.5912,27900.0
2009-08-25 11:50:00,16.91,16.93,16.91,16.92,28700.0,10.5974,10.61,10.5974,10.6037,28700.0
2009-08-25 12:00:00,16.93,16.95,16.92,16.95,23000.0,10.61,10.6225,10.6037,10.6225,23000.0
2009-08-25 12:10:00,16.94,16.97,16.94,16.96,23400.0,10.6162,10.635,10.6162,10.6288,23400.0
2009-08-25 12:20:00,16.97,17.0,16.97,16.99,45100.0,10.635,10.6538,10.635,10.6476,45100.0
2009-08-25 12:30:00,17.0,17.0,16.99,17.0,23400.0,10.6538,10.6538,10.6476,10.6538,23400.0
2009-08-25 12:40:00,16.99,17.0,16.99,16.99,20700.0,10.6476,10.6538,10.6476,10.6476,20700.0
2009-08-25 12:50:00,16.99,17.0,16.99,16.99,12100.0,10.6476,10.6538,10.6476,10.6476,12100.0
2009-08-25 13:00:00,17.0,17.0,16.99,17.0,23100.0,10.6538,10.6538,10.6476,10.6538,23100.0
2009-08-25 13:10:00,16.99,17.0,16.98,16.98,106900.0,10.6476,10.6538,10.6413,10.6413,106900.0
2009-08-25 13:20:00,16.99,16.99,16.95,16.98,63900.0,10.6476,10.6476,10.6225,10.6413,63900.0
2009-08-25 13:30:00,16.98,17.0,16.98,16.99,37200.0,10.6413,10.6538,10.6413,10.6476,37200.0
2009-08-25 13:40:00,16.99,16.99,16.94,16.96,56700.0,10.6476,10.6476,10.6162,10.6288,56700.0
2009-08-25 13:50:00,16.95,16.95,16.93,16.93,25500.0,10.6225,10.6225,10.61,10.61,25500.0
2009-08-25 14:00:00,16.94,16.96,16.93,16.95,25500.0,10.6162,10.6288,10.61,10.6225,25500.0
2009-08-25 14:10:00,16.95,16.96,16.93,16.94,83500.0,10.6225,10.6288,10.61,10.6162,83500.0
2009-08-25 14:20:00,16.95,16.95,16.93,16.94,38700.0,10.6225,10.6225,10.61,10.6162,38700.0
2009-08-25 14:30:00,16.93,16.95,16.92,16.92,54900.0,10.61,10.6225,10.6037,10.6037,54900.0
2009-08-25 14:40:00,16.93,16.94,16.92,16.94,34600.0,10.61,10.6162,10.6037,10.6162,34600.0
2009-08-25 14:50:00,16.93,16.95,16.93,16.94,45700.0,10.61,10.6225,10.61,10.6162,45700.0
2009-08-25 15:00:00,16.94,16.97,16.94,16.94,87900.0,10.6162,10.635,10.6162,10.6162,87900.0
2009-08-25 15:10:00,16.94,16.95,16.93,16.93,34100.0,10.6162,10.6225,10.61,10.61,34100.0
2009-08-25 15:20:00,16.93,16.98,16.93,16.96,83900.0,10.61,10.6413,10.61,10.6288,83900.0
2009-08-25 15:30:00,16.95,16.95,16.92,16.94,102900.0,10.6225,10.6225,10.6037,10.6162,102900.0
2009-08-25 15:40:00,16.94,16.95,16.93,16.94,122200.0,10.6162,10.6225,10.61,10.6162,122200.0
2009-08-25 15:50:00,16.93,16.96,16.9,16.92,310300.0,10.61,10.6288,10.5912,10.6037,310300.0
2009-08-26 09:30:00,16.73,16.9,16.68,16.74,98200.0,10.4846,10.5912,10.4533,10.4909,98200.0
2009-08-26 09:40:00,16.75,16.78,16.71,16.76,89400.0,10.4972,10.516,10.4721,10.5034,89400.0
2009-08-26 09:50:00,16.77,16.77,16.68,16.72,133300.0,10.5097,10.5097,10.4533,10.4784,133300.0
2009-08-26 10:00:00,16.68,16.85,16.68,16.84,137500.0,10.4533,10.5598,10.4533,10.5536,137500.0
2009-08-26 10:10:00,16.84,16.93,16.82,16.85,165500.0,10.5536,10.61,10.541,10.5598,165500.0
2009-08-26 10:20:00,16.86,16.88,16.79,16.8,146000.0,10.5661,10.5786,10.5222,10.5285,146000.0
2009-08-26 10:30:00,16.8,16.82,16.75,16.77,187000.0,10.5285,10.541,10.4972,10.5097,187000.0
2009-08-26 10:40:00,16.76,16.78,16.67,16.74,184900.0,10.5034,10.516,10.447,10.4909,184900.0
2009-08-26 10:50:00,16.74,16.76,16.72,16.73,74600.0,10.4909,10.5034,10.4784,10.4846,74600.0
2009-08-26 11:00:00,16.73,16.74,16.63,16.63,130000.0,10.4846,10.4909,10.422,10.422,130000.0
2009-08-26 11:10:00,16.64,16.65,16.61,16.62,110300.0,10.4282,10.4345,10.4094,10.4157,110300.0
2009-08-26 11:20:00,16.63,16.63,16.61,16.62,74800.0,10.422,10.422,10.4094,10.4157,74800.0
2009-08-26 11:30:00,16.62,16.65,16.59,16.61,65100.0,10.4157,10.4345,10.3969,10.4094,65100.0
2009-08-26 11:40:00,16.6,16.61,16.58,16.58,48400.0,10.4032,10.4094,10.3906,10.3906,48400.0
2009-08-26 11:50:00,16.58,16.6,16.58,16.58,66900.0,10.3906,10.4032,10.3906,10.3906,66900.0
2009-08-26 12:00:00,16.58,16.59,16.56,16.57,65100.0,10.3906,10.3969,10.3781,10.3844,65100.0
2009-08-26 12:10:00,16.56,16.61,16.56,16.61,71300.0,10.3781,10.4094,10.3781,10.4094,71300.0
2009-08-26 12:20:00,16.61,16.64,16.59,16.59,63200.0,10.4094,10.4282,10.3969,10.3969,63200.0
2009-08-26 12:30:00,16.59,16.6,16.55,16.56,80600.0,10.3969,10.4032,10.3718,10.3781,80600.0
2009-08-26 12:40:00,16.56,16.57,16.54,16.54,38900.0,10.3781,10.3844,10.3656,10.3656,38900.0
2009-08-26 12:50:00,16.54,16.55,16.54,16.54,24200.0,10.3656,10.3718,10.3656,10.3656,24200.0
2009-08-26 13:00:00,16.55,16.55,16.51,16.51,78000.0,10.3718,10.3718,10.3468,10.3468,78000.0
2009-08-26 13:10:00,16.51,16.53,16.51,16.51,88200.0,10.3468,10.3593,10.3468,10.3468,88200.0
2009-08-26 13:20:00,16.5,16.53,16.5,16.51,44600.0,10.3405,10.3593,10.3405,10.3468,44600.0
2009-08-26 13:30:00,16.52,16.57,16.51,16.57,84800.0,10.353,10.3844,10.3468,10.3844,84800.0
2009-08-26 13:40:00,16.57,16.6,16.56,16.6,38100.0,10.3844,10.4032,10.3781,10.4032,38100.0
2009-08-26 13:50:00,16.6,16.64,16.59,16.63,63100.0,10.4032,10.4282,10.3969,10.422,63100.0
2009-08-26 14:00:00,16.64,16.65,16.62,16.62,45400.0,10.4282,10.4345,10.4157,10.4157,45400.0
2009-08-26 14:10:00,16.62,16.63,16.62,16.63,28900.0,10.4157,10.422,10.4157,10.422,28900.0
2009-08-26 14:20:00,16.62,16.64,16.62,16.62,42300.0,10.4157,10.4282,10.4157,10.4157,42300.0
2009-08-26 14:30:00,16.62,16.64,16.61,16.62,46600.0,10.4157,10.4282,10.4094,10.4157,46600.0
2009-08-26 14:40:00,16.63,16.67,16.62,16.66,49900.0,10.422,10.447,10.4157,10.4408,49900.0
2009-08-26 14:50:00,16.67,16.67,16.61,16.62,84900.0,10.447,10.447,10.4094,10.4157,84900.0
2009-08-26 15:00:00,16.61,16.64,16.6,16.61,97800.0,10.4094,10.4282,10.4032,10.4094,97800.0
2009-08-26 15:10:00,16.6,16.62,16.57,16.6,56300.0,10.4032,10.4157,10.3844,10.4032,56300.0
2009-08-26 15:20:00,16.61,16.64,16.59,16.63,61600.0,10.4094,10.4282,10.3969,10.422,61600.0
2009-08-26 15:30:00,16.64,16.65,16.57,16.59,261400.0,10.4282,10.4345,10.3844,10.3969,261400.0
2009-08-26 15:40:00,16.59,16.59,16.54,16.56,268600.0,10.3969,10.3969,10.3656,10.3781,268600.0
2009-08-26 15:50:00,16.56,16.61,16.56,16.59,537000.0,10.3781,10.4094,10.3781,10.3969,537000.0
2009-08-27 09:30:00,16.67,16.67,16.46,16.58,105600.0,10.447,10.447,10.3154,10.3906,105600.0
2009-08-27 09:40:00,16.57,16.58,16.44,16.46,116500.0,10.3844,10.3906,10.3029,10.3154,116500.0
2009-08-27 09:50:00,16.47,16.55,16.45,16.54,167800.0,10.3217,10.3718,10.3092,10.3656,167800.0
2009-08-27 10:00:00,16.53,16.59,16.51,16.55,216400.0,10.3593,10.3969,10.3468,10.3718,216400.0
2009-08-27 10:10:00,16.56,16.6,16.52,16.6,81100.0,10.3781,10.4032,10.353,10.4032,81100.0
2009-08-27 10:20:00,16.6,16.61,16.57,16.58,43700.0,10.4032,10.4094,10.3844,10.3906,43700.0
2009-08-27 10:30:00,16.57,16.57,16.53,16.53,37800.0,10.3844,10.3844,10.3593,10.3593,37800.0
2009-08-27 10:40:00,16.53,16.56,16.53,16.54,52700.0,10.3593,10.3781,10.3593,10.3656,52700.0
2009-08-27 10:50:00,16.54,16.54,16.51,16.52,41500.0,10.3656,10.3656,10.3468,10.353,41500.0
2009-08-27 11:00:00,16.51,16.52,16.5,16.51,30900.0,10.3468,10.353,10.3405,10.3468,30900.0
2009-08-27 11:10:00,16.52,16.52,16.5,16.51,30700.0,10.353,10.353,10.3405,10.3468,30700.0
2009-08-27 11:20:00,16.5,16.58,16.5,16.58,72000.0,10.3405,10.3906,10.3405,10.3906,72000.0
2009-08-27 11:30:00,16.58,16.61,16.56,16.61,129200.0,10.3906,10.4094,10.3781,10.4094,129200.0
2009-08-27 11:40:00,16.61,16.64,16.59,16.63,124800.0,10.4094,10.4282,10.3969,10.422,124800.0
2009-08-27 11:50:00,16.62,16.64,16.59,16.63,145400.0,10.4157,10.4282,10.3969,10.422,145400.0
2009-08-27 12:00:00,16.63,16.64,16.59,16.6,73200.0,10.422,10.4282,10.3969,10.4032,73200.0
2009-08-27 12:10:00,16.6,16.66,16.6,16.61,58300.0,10.4032,10.4408,10.4032,10.4094,58300.0
2009-08-27 12:20:00,16.61,16.66,16.6,16.66,39800.0,10.4094,10.4408,10.4032,10.4408,39800.0
2009-08-27 12:30:00,16.66,16.68,16.61,16.61,76800.0,10.4408,10.4533,10.4094,10.4094,76800.0
2009-08-27 12:40:00,16.62,16.64,16.57,16.57,68100.0,10.4157,10.4282,10.3844,10.3844,68100.0
2009-08-27 12:50:00,16.57,16.61,16.55,16.58,70200.0,10.3844,10.4094,10.3718,10.3906,70200.0
2009-08-27 13:00:00,16.57,16.59,16.56,16.56,37800.0,10.3844,10.3969,10.3781,10.3781,37800.0
2009-08-27 13:10:00,16.57,16.57,16.53,16.54,50200.0,10.3844,10.3844,10.3593,10.3656,50200.0
2009-08-27 13:20:00,16.54,16.56,16.52,16.56,36900.0,10.3656,10.3781,10.353,10.3781,36900.0
2009-08-27 13:30:00,16.56,16.59,16.55,16.57,65000.0,10.3781,10.3969,10.3718,10.3844,65000.0
2009-08-27 13:40:00,16.57,16.57,16.55,16.57,47000.0,10.3844,10.3844,10.3718,10.3844,47000.0
2009-08-27 13:50:00,16.57,16.6,16.56,16.59,26100.0,10.3844,10.4032,10.3781,10.3969,26100.0
2009-08-27 14:00:00,16.6,16.6,16.58,16.58,37500.0,10.4032,10.4032,10.3906,10.3906,37500.0
2009-08-27 14:10:00,16.58,16.6,16.56,16.6,47000.0,10.3906,10.4032,10.3781,10.4032,47000.0
2009-08-27 14:20:00,16.6,16.6,16.59,16.6,19600.0,10.4032,10.4032,10.3969,10.4032,19600.0
2009-08-27 14:30:00,16.6,16.66,16.6,16.65,87500.0,10.4032,10.4408,10.4032,10.4345,87500.0
2009-08-27 14:40:00,16.66,16.7,16.64,16.66,98500.0,10.4408,10.4658,10.4282,10.4408,98500.0
2009-08-27 14:50:00,16.65,16.69,16.64,16.68,70400.0,10.4345,10.4596,10.4282,10.4533,70400.0
2009-08-27 15:00:00,16.68,16.69,16.63,16.64,70900.0,10.4533,10.4596,10.422,10.4282,70900.0
2009-08-27 15:10:00,16.65,16.68,16.64,16.67,67000.0,10.4345,10.4533,10.4282,10.447,67000.0
2009-08-27 15:20:00,16.67,16.68,16.6,16.61,117200.0,10.447,10.4533,10.4032,10.4094,117200.0
2009-08-27 15:30:00,16.61,16.64,16.6,16.64,94100.0,10.4094,10.4282,10.4032,10.4282,94100.0
2009-08-27 15:40:00,16.64,16.65,16.63,16.64,148600.0,10.4282,10.4345,10.422,10.4282,148600.0
2009-08-27 15:50:00,16.65,16.66,16.64,16.65,246700.0,10.4345,10.4408,10.4282,10.4345,246700.0
2009-08-28 09:30:00,16.72,16.78,16.6,16.61,96900.0,10.4784,10.516,10.4032,10.4094,96900.0
2009-08-28 09:40:00,16.6,16.64,16.56,16.6,71700.0,10.4032,10.4282,10.3781,10.4032,71700.0
2009-08-28 09:50:00,16.6,16.65,16.58,16.6,131900.0,10.4032,10.4345,10.3906,10.4032,131900.0
2009-08-28 10:00:00,16.6,16.65,16.59,16.62,101600.0,10.4032,10.4345,10.3969,10.4157,101600.0
2009-08-28 10:10:00,16.63,16.69,16.63,16.68,105700.0,10.422,10.4596,10.422,10.4533,105700.0
2009-08-28 10:20:00,16.67,16.69,16.62,16.62,114200.0,10.447,10.4596,10.4157,10.4157,114200.0
2009-08-28 10:30:00,16.62,16.67,16.61,16.67,89100.0,10.4157,10.447,10.4094,10.447,89100.0
2009-08-28 10:40:00,16.68,16.68,16.65,16.65,54200.0,10.4533,10.4533,10.4345,10.4345,54200.0
2009-08-28 10:50:00,16.65,16.66,16.6,16.62,59800.0,10.4345,10.4408,10.4032,10.4157,59800.0
2009-08-28 11:00:00,16.62,16.62,16.58,16.6,47500.0,10.4157,10.4157,10.3906,10.4032,47500.0
2009-08-28 11:10:00,16.6,16.6,16.58,16.59,40800.0,10.4032,10.4032,10.3906,10.3969,40800.0
2009-08-28 11:20:00,16.59,16.61,16.56,16.58,60900.0,10.3969,10.4094,10.3781,10.3906,60900.0
2009-08-28 11:30:00,16.58,16.58,16.56,16.56,42800.0,10.3906,10.3906,10.3781,10.3781,42800.0
2009-08-28 11:40:00,16.57,16.57,16.51,16.53,46800.0,10.3844,10.3844,10.3468,10.3593,46800.0
2009-08-28 11:50:00,16.53,16.57,16.52,16.57,122500.0,10.3593,10.3844,10.353,10.3844,122500.0
2009-08-28 12:00:00,16.57,16.58,16.54,16.54,67400.0,10.3844,10.3906,10.3656,10.3656,67400.0
2009-08-28 12:10:00,16.54,16.54,16.48,16.5,105000.0,10.3656,10.3656,10.328,10.3405,105000.0
2009-08-28 12:20:00,16.49,16.5,16.44,16.49,74200.0,10.3342,10.3405,10.3029,10.3342,74200.0
2009-08-28 12:30:00,16.49,16.53,16.48,16.53,28300.0,10.3342,10.3593,10.328,10.3593,28300.0
2009-08-28 12:40:00,16.53,16.53,16.49,16.5,46600.0,10.3593,10.3593,10.3342,10.3405,46600.0
2009-08-28 12:50:00,16.5,16.5,16.47,16.49,22300.0,10.3405,10.3405,10.3217,10.3342,22300.0
2009-08-28 13:00:00,16.49,16.55,16.49,16.55,28200.0,10.3342,10.3718,10.3342,10.3718,28200.0
2009-08-28 13:10:00,16.55,16.59,16.55,16.56,37900.0,10.3718,10.3969,10.3718,10.3781,37900.0
2009-08-28 13:20:00,16.57,16.6,16.57,16.58,49600.0,10.3844,10.4032,10.3844,10.3906,49600.0
2009-08-28 13:30:00,16.57,16.57,16.56,16.56,10200.0,10.3844,10.3844,10.3781,10.3781,10200.0
2009-08-28 13:40:00,16.56,16.57,16.55,16.57,26400.0,10.3781,10.3844,10.3718,10.3844,26400.0
2009-08-28 13:50:00,16.57,16.58,16.55,16.55,24300.0,10.3844,10.3906,10.3718,10.3718,24300.0
2009-08-28 14:00:00,16.55,16.56,16.54,16.55,18300.0,10.3718,10.3781,10.3656,10.3718,18300.0
2009-08-28 14:10:00,16.56,16.62,16.55,16.61,45800.0,10.3781,10.4157,10.3718,10.4094,45800.0
2009-08-28 14:20:00,16.61,16.62,16.58,16.6,60800.0,10.4094,10.4157,10.3906,10.4032,60800.0
2009-08-28 14:30:00,16.6,16.61,16.59,16.59,37300.0,10.4032,10.4094,10.3969,10.3969,37300.0
2009-08-28 14:40:00,16.59,16.6,16.56,16.58,31000.0,10.3969,10.4032,10.3781,10.3906,31000.0
2009-08-28 14:50:00,16.58,16.6,16.57,16.58,25800.0,10.3906,10.4032,10.3844,10.3906,25800.0
2009-08-28 15:00:00,16.57,16.58,16.57,16.57,12100.0,10.3844,10.3906,10.3844,10.3844,12100.0
2009-08-28 15:10:00,16.57,16.58,16.57,16.57,15200.0,10.3844,10.3906,10.3844,10.3844,15200.0
2009-08-28 15:20:00,16.57,16.63,16.57,16.62,132900.0,10.3844,10.422,10.3844,10.4157,132900.0
2009-08-28 15:30:00,16.62,16.63,16.59,16.61,109400.0,10.4157,10.422,10.3969,10.4094,109400.0
2009-08-28 15:40:00,16.62,16.64,16.59,16.6,127500.0,10.4157,10.4282,10.3969,10.4032,127500.0
2009-08-28 15:50:00,16.61,16.64,16.59,16.63,291800.0,10.4094,10.4282,10.3969,10.422,291800.0
2009-08-31 09:30:00,16.49,16.61,16.43,16.53,139300.0,10.3342,10.4094,10.2966,10.3593,139300.0
2009-08-31 09:40:00,16.55,16.56,16.43,16.46,103400.0,10.3718,10.3781,10.2966,10.3154,103400.0
2009-08-31 09:50:00,16.48,16.49,16.4,16.45,130200.0,10.328,10.3342,10.2778,10.3092,130200.0
2009-08-31 10:00:00,16.45,16.45,16.4,16.44,99200.0,10.3092,10.3092,10.2778,10.3029,99200.0
2009-08-31 10:10:00,16.43,16.45,16.41,16.44,52700.0,10.2966,10.3092,10.2841,10.3029,52700.0
2009-08-31 10:20:00,16.44,16.48,16.42,16.44,100500.0,10.3029,10.328,10.2904,10.3029,100500.0
2009-08-31 10:30:00,16.45,16.49,16.41,16.48,93200.0,10.3092,10.3342,10.2841,10.328,93200.0
2009-08-31 10:40:00,16.48,16.49,16.44,16.47,85600.0,10.328,10.3342,10.3029,10.3217,85600.0
2009-08-31 10:50:00,16.47,16.5,16.45,16.48,58600.0,10.3217,10.3405,10.3092,10.328,58600.0
2009-08-31 11:00:00,16.48,16.48,16.43,16.47,45600.0,10.328,10.328,10.2966,10.3217,45600.0
2009-08-31 11:10:00,16.47,16.48,16.44,16.46,49400.0,10.3217,10.328,10.3029,10.3154,49400.0
2009-08-31 11:20:00,16.46,16.48,16.45,16.48,32100.0,10.3154,10.328,10.3092,10.328,32100.0
2009-08-31 11:30:00,16.47,16.48,16.44,16.47,35900.0,10.3217,10.328,10.3029,10.3217,35900.0
2009-08-31 11:40:00,16.47,16.47,16.44,16.45,29500.0,10.3217,10.3217,10.3029,10.3092,29500.0
2009-08-31 11:50:00,16.45,16.46,16.43,16.43,18100.0,10.3092,10.3154,10.2966,10.2966,18100.0
2009-08-31 12:00:00,16.43,16.45,16.42,16.43,26400.0,10.2966,10.3092,10.2904,10.2966,26400.0
2009-08-31 12:10:00,16.43,16.46,16.43,16.44,19300.0,10.2966,10.3154,10.2966,10.3029,19300.0
2009-08-31 12:20:00,16.44,16.47,16.44,16.47,28600.0,10.3029,10.3217,10.3029,10.3217,28600.0
2009-08-31 12:30:00,16.47,16.47,16.44,16.45,38000.0,10.3217,10.3217,10.3029,10.3092,38000.0
2009-08-31 12:40:00,16.46,16.47,16.44,16.46,26900.0,10.3154,10.3217,10.3029,10.3154,26900.0
2009-08-31 12:50:00,16.46,16.48,16.43,16.44,55600.0,10.3154,10.328,10.2966,10.3029,55600.0
2009-08-31 13:00:00,16.45,16.46,16.44,16.45,31100.0,10.3092,10.3154,10.3029,10.3092,31100.0
2009-08-31 13:10:00,16.45,16.47,16.45,16.46,23100.0,10.3092,10.3217,10.3092,10.3154,23100.0
2009-08-31 13:20:00,16.47,16.47,16.44,16.45,30700.0,10.3217,10.3217,10.3029,10.3092,30700.0
2009-08-31 13:30:00,16.44,16.46,16.43,16.45,40500.0,10.3029,10.3154,10.2966,10.3092,40500.0
2009-08-31 13:40:00,16.46,16.46,16.42,16.43,28100.0,10.3154,10.3154,10.2904,10.2966,28100.0
2009-08-31 13:50:00,16.44,16.44,16.43,16.44,14800.0,10.3029,10.3029,10.2966,10.3029,14800.0
2009-08-31 14:00:00,16.43,16.44,16.41,16.44,31700.0,10.2966,10.3029,10.2841,10.3029,31700.0
2009-08-31 14:10:00,16.44,16.44,16.41,16.41,16600.0,10.3029,10.3029,10.2841,10.2841,16600.0
2009-08-31 14:20:00,16.41,16.44,16.4,16.41,39200.0,10.2841,10.3029,10.2778,10.2841,39200.0
2009-08-31 14:30:00,16.41,16.44,16.41,16.44,59200.0,10.2841,10.3029,10.2841,10.3029,59200.0
2009-08-31 14:40:00,16.44,16.46,16.43,16.46,67100.0,10.3029,10.3154,10.2966,10.3154,67100.0
2009-08-31 14:50:00,16.45,16.47,16.43,16.44,89000.0,10.3092,10.3217,10.2966,10.3029,89000.0
2009-08-31 15:00:00,16.44,16.45,16.42,16.45,87700.0,10.3029,10.3092,10.2904,10.3092,87700.0
2009-08-31 15:10:00,16.45,16.46,16.43,16.44,85900.0,10.3092,10.3154,10.2966,10.3029,85900.0
2009-08-31 15:20:00,16.44,16.45,16.39,16.45,154400.0,10.3029,10.3092,10.2716,10.3092,154400.0
2009-08-31 15:30:00,16.46,16.48,16.45,16.47,107400.0,10.3154,10.328,10.3092,10.3217,107400.0
2009-08-31 15:40:00,16.47,16.5,16.46,16.5,120600.0,10.3217,10.3405,10.3154,10.3405,120600.0
2009-08-31 15:50:00,16.5,16.53,16.49,16.52,568700.0,10.3405,10.3593,10.3342,10.353,568700.0
2009-09-01 09:30:00,16.47,16.53,16.42,16.47,258100.0,10.3217,10.3593,10.2904,10.3217,258100.0
2009-09-01 09:40:00,16.47,16.48,16.43,16.46,75200.0,10.3217,10.328,10.2966,10.3154,75200.0
2009-09-01 09:50:00,16.47,16.58,16.47,16.57,147400.0,10.3217,10.3906,10.3217,10.3844,147400.0
2009-09-01 10:00:00,16.57,16.67,16.55,16.62,204900.0,10.3844,10.447,10.3718,10.4157,204900.0
2009-09-01 10:10:00,16.63,16.64,16.56,16.57,190800.0,10.422,10.4282,10.3781,10.3844,190800.0
2009-09-01 10:20:00,16.57,16.64,16.55,16.61,125700.0,10.3844,10.4282,10.3718,10.4094,125700.0
2009-09-01 10:30:00,16.61,16.63,16.56,16.57,66300.0,10.4094,10.422,10.3781,10.3844,66300.0
2009-09-01 10:40:00,16.57,16.62,16.56,16.59,68400.0,10.3844,10.4157,10.3781,10.3969,68400.0
2009-09-01 10:50:00,16.58,16.58,16.5,16.5,97700.0,10.3906,10.3906,10.3405,10.3405,97700.0
2009-09-01 11:00:00,16.49,16.5,16.44,16.49,154100.0,10.3342,10.3405,10.3029,10.3342,154100.0
2009-09-01 11:10:00,16.48,16.48,16.36,16.44,184500.0,10.328,10.328,10.2528,10.3029,184500.0
2009-09-01 11:20:00,16.43,16.45,16.36,16.4,153400.0,10.2966,10.3092,10.2528,10.2778,153400.0
2009-09-01 11:30:00,16.39,16.44,16.31,16.4,211500.0,10.2716,10.3029,10.2214,10.2778,211500.0
2009-09-01 11:40:00,16.4,16.45,16.39,16.41,124700.0,10.2778,10.3092,10.2716,10.2841,124700.0
2009-09-01 11:50:00,16.41,16.42,16.35,16.39,52100.0,10.2841,10.2904,10.2465,10.2716,52100.0
2009-09-01 12:00:00,16.38,16.44,16.37,16.44,77200.0,10.2653,10.3029,10.259,10.3029,77200.0
2009-09-01 12:10:00,16.43,16.44,16.38,16.41,65400.0,10.2966,10.3029,10.2653,10.2841,65400.0
2009-09-01 12:20:00,16.41,16.41,16.36,16.37,108700.0,10.2841,10.2841,10.2528,10.259,108700.0
2009-09-01 12:30:00,16.36,16.38,16.31,16.36,69000.0,10.2528,10.2653,10.2214,10.2528,69000.0
2009-09-01 12:40:00,16.36,16.46,16.36,16.45,88400.0,10.2528,10.3154,10.2528,10.3092,88400.0
2009-09-01 12:50:00,16.45,16.46,16.43,16.43,64800.0,10.3092,10.3154,10.2966,10.2966,64800.0
2009-09-01 13:00:00,16.43,16.48,16.41,16.45,107500.0,10.2966,10.328,10.2841,10.3092,107500.0
2009-09-01 13:10:00,16.45,16.46,16.42,16.45,75700.0,10.3092,10.3154,10.2904,10.3092,75700.0
2009-09-01 13:20:00,16.44,16.49,16.41,16.46,121000.0,10.3029,10.3342,10.2841,10.3154,121000.0
2009-09-01 13:30:00,16.46,16.46,16.41,16.42,90000.0,10.3154,10.3154,10.2841,10.2904,90000.0
2009-09-01 13:40:00,16.42,16.45,16.4,16.43,79300.0,10.2904,10.3092,10.2778,10.2966,79300.0
2009-09-01 13:50:00,16.44,16.49,16.41,16.47,68300.0,10.3029,10.3342,10.2841,10.3217,68300.0
2009-09-01 14:00:00,16.48,16.48,16.41,16.44,51400.0,10.328,10.328,10.2841,10.3029,51400.0
2009-09-01 14:10:00,16.44,16.48,16.43,16.47,114600.0,10.3029,10.328,10.2966,10.3217,114600.0
2009-09-01 14:20:00,16.47,16.47,16.43,16.44,51000.0,10.3217,10.3217,10.2966,10.3029,51000.0
2009-09-01 14:30:00,16.43,16.48,16.43,16.45,63500.0,10.2966,10.328,10.2966,10.3092,63500.0
2009-09-01 14:40:00,16.45,16.46,16.39,16.39,60800.0,10.3092,10.3154,10.2716,10.2716,60800.0
2009-09-01 14:50:00,16.39,16.45,16.38,16.45,76400.0,10.2716,10.3092,10.2653,10.3092,76400.0
2009-09-01 15:00:00,16.45,16.46,16.43,16.46,93200.0,10.3092,10.3154,10.2966,10.3154,93200.0
2009-09-01 15:10:00,16.46,16.49,16.45,16.47,123800.0,10.3154,10.3342,10.3092,10.3217,123800.0
2009-09-01 15:20:00,16.47,16.48,16.33,16.37,223900.0,10.3217,10.328,10.234,10.259,223900.0
2009-09-01 15:30:00,16.38,16.38,16.35,16.37,160300.0,10.2653,10.2653,10.2465,10.259,160300.0
2009-09-01 15:40:00,16.37,16.39,16.33,16.34,640100.0,10.259,10.2716,10.234,10.2402,640100.0
2009-09-01 15:50:00,16.34,16.42,16.3,16.36,897400.0,10.2402,10.2904,10.2152,10.2528,897400.0
2009-09-02 09:30:00,16.23,16.34,15.99,16.26,145600.0,10.1713,10.2402,10.0209,10.1901,145600.0
2009-09-02 09:40:00,16.25,16.38,16.21,16.38,175700.0,10.1838,10.2653,10.1588,10.2653,175700.0
2009-09-02 09:50:00,16.38,16.43,16.36,16.37,169900.0,10.2653,10.2966,10.2528,10.259,169900.0
2009-09-02 10:00:00,16.36,16.37,16.29,16.34,150100.0,10.2528,10.259,10.2089,10.2402,150100.0
2009-09-02 10:10:00,16.34,16.42,16.32,16.34,277200.0,10.2402,10.2904,10.2277,10.2402,277200.0
2009-09-02 10:20:00,16.34,16.34,16.3,16.3,86700.0,10.2402,10.2402,10.2152,10.2152,86700.0
2009-09-02 10:30:00,16.3,16.31,16.19,16.23,179100.0,10.2152,10.2214,10.1462,10.1713,179100.0
2009-09-02 10:40:00,16.23,16.28,16.21,16.25,340600.0,10.1713,10.2026,10.1588,10.1838,340600.0
2009-09-02 10:50:00,16.24,16.25,16.2,16.25,66700.0,10.1776,10.1838,10.1525,10.1838,66700.0
2009-09-02 11:00:00,16.25,16.25,16.22,16.25,58200.0,10.1838,10.1838,10.165,10.1838,58200.0
2009-09-02 11:10:00,16.25,16.26,16.23,16.24,114200.0,10.1838,10.1901,10.1713,10.1776,114200.0
2009-09-02 11:20:00,16.25,16.3,16.24,16.3,93900.0,10.1838,10.2152,10.1776,10.2152,93900.0
2009-09-02 11:30:00,16.3,16.31,16.26,16.29,101100.0,10.2152,10.2214,10.1901,10.2089,101100.0
2009-09-02 11:40:00,16.29,16.3,16.24,16.27,42900.0,10.2089,10.2152,10.1776,10.1964,42900.0
2009-09-02 11:50:00,16.28,16.3,16.25,16.27,70000.0,10.2026,10.2152,10.1838,10.1964,70000.0
2009-09-02 12:00:00,16.27,16.28,16.23,16.25,29600.0,10.1964,10.2026,10.1713,10.1838,29600.0
2009-09-02 12:10:00,16.25,16.27,16.24,16.26,57100.0,10.1838,10.1964,10.1776,10.1901,57100.0
2009-09-02 12:20:00,16.27,16.3,16.26,16.29,41900.0,10.1964,10.2152,10.1901,10.2089,41900.0
2009-09-02 12:30:00,16.3,16.3,16.26,16.27,146800.0,10.2152,10.2152,10.1901,10.1964,146800.0
2009-09-02 12:40:00,16.27,16.29,16.26,16.28,74000.0,10.1964,10.2089,10.1901,10.2026,74000.0
2009-09-02 12:50:00,16.28,16.29,16.24,16.27,57600.0,10.2026,10.2089,10.1776,10.1964,57600.0
2009-09-02 13:00:00,16.27,16.27,16.22,16.24,45600.0,10.1964,10.1964,10.165,10.1776,45600.0
2009-09-02 13:10:00,16.24,16.26,16.23,16.25,41000.0,10.1776,10.1901,10.1713,10.1838,41000.0
2009-09-02 13:20:00,16.25,16.31,16.24,16.3,51400.0,10.1838,10.2214,10.1776,10.2152,51400.0
2009-09-02 13:30:00,16.3,16.32,16.3,16.32,24500.0,10.2152,10.2277,10.2152,10.2277,24500.0
2009-09-02 13:40:00,16.32,16.33,16.31,16.33,24800.0,10.2277,10.234,10.2214,10.234,24800.0
2009-09-02 13:50:00,16.33,16.33,16.3,16.3,42300.0,10.234,10.234,10.2152,10.2152,42300.0
2009-09-02 14:00:00,16.3,16.35,16.3,16.34,71400.0,10.2152,10.2465,10.2152,10.2402,71400.0
2009-09-02 14:10:00,16.33,16.37,16.32,16.34,71400.0,10.234,10.259,10.2277,10.2402,71400.0
2009-09-02 14:20:00,16.34,16.35,16.32,16.34,35800.0,10.2402,10.2465,10.2277,10.2402,35800.0
2009-09-02 14:30:00,16.34,16.38,16.33,16.36,61700.0,10.2402,10.2653,10.234,10.2528,61700.0
2009-09-02 14:40:00,16.36,16.37,16.33,16.33,33300.0,10.2528,10.259,10.234,10.234,33300.0
2009-09-02 14:50:00,16.34,16.34,16.3,16.3,37700.0,10.2402,10.2402,10.2152,10.2152,37700.0
2009-09-02 15:00:00,16.3,16.31,16.28,16.3,86300.0,10.2152,10.2214,10.2026,10.2152,86300.0
2009-09-02 15:10:00,16.31,16.37,16.28,16.36,109800.0,10.2214,10.259,10.2026,10.2528,109800.0
2009-09-02 15:20:00,16.36,16.36,16.34,16.35,65000.0,10.2528,10.2528,10.2402,10.2465,65000.0
2009-09-02 15:30:00,16.35,16.38,16.34,16.38,112700.0,10.2465,10.2653,10.2402,10.2653,112700.0
2009-09-02 15:40:00,16.38,16.38,16.32,16.33,229700.0,10.2653,10.2653,10.2277,10.234,229700.0
2009-09-02 15:50:00,16.32,16.35,16.22,16.23,422200.0,10.2277,10.2465,10.165,10.1713,422200.0
2009-09-03 09:30:00,16.3,16.37,16.21,16.31,281700.0,10.2152,10.259,10.1588,10.2214,281700.0
2009-09-03 09:40:00,16.32,16.37,16.28,16.31,63100.0,10.2277,10.259,10.2026,10.2214,63100.0
2009-09-03 09:50:00,16.31,16.34,16.28,16.31,65600.0,10.2214,10.2402,10.2026,10.2214,65600.0
2009-09-03 10:00:00,16.31,16.38,16.3,16.35,280400.0,10.2214,10.2653,10.2152,10.2465,280400.0
2009-09-03 10:10:00,16.36,16.36,16.29,16.32,185100.0,10.2528,10.2528,10.2089,10.2277,185100.0
2009-09-03 10:20:00,16.32,16.33,16.23,16.28,127600.0,10.2277,10.234,10.1713,10.2026,127600.0
2009-09-03 10:30:00,16.27,16.32,16.26,16.3,66500.0,10.1964,10.2277,10.1901,10.2152,66500.0
2009-09-03 10:40:00,16.3,16.34,16.29,16.29,70000.0,10.2152,10.2402,10.2089,10.2089,70000.0
2009-09-03 10:50:00,16.29,16.3,16.27,16.3,45400.0,10.2089,10.2152,10.1964,10.2152,45400.0
2009-09-03 11:00:00,16.3,16.43,16.3,16.39,103900.0,10.2152,10.2966,10.2152,10.2716,103900.0
2009-09-03 11:10:00,16.39,16.44,16.35,16.36,154400.0,10.2716,10.3029,10.2465,10.2528,154400.0
2009-09-03 11:20:00,16.35,16.36,16.31,16.32,47700.0,10.2465,10.2528,10.2214,10.2277,47700.0
2009-09-03 11:30:00,16.32,16.36,16.31,16.35,52300.0,10.2277,10.2528,10.2214,10.2465,52300.0
2009-09-03 11:40:00,16.35,16.36,16.33,16.35,30000.0,10.2465,10.2528,10.234,10.2465,30000.0
2009-09-03 11:50:00,16.34,16.35,16.31,16.34,51400.0,10.2402,10.2465,10.2214,10.2402,51400.0
2009-09-03 12:00:00,16.33,16.36,16.32,16.34,38200.0,10.234,10.2528,10.2277,10.2402,38200.0
2009-09-03 12:10:00,16.34,16.35,16.3,16.3,48900.0,10.2402,10.2465,10.2152,10.2152,48900.0
2009-09-03 12:20:00,16.3,16.31,16.29,16.3,47500.0,10.2152,10.2214,10.2089,10.2152,47500.0
2009-09-03 12:30:00,16.3,16.3,16.29,16.29,17700.0,10.2152,10.2152,10.2089,10.2089,17700.0
2009-09-03 12:40:00,16.3,16.3,16.29,16.3,8000.0,10.2152,10.2152,10.2089,10.2152,8000.0
2009-09-03 12:50:00,16.3,16.3,16.29,16.3,19200.0,10.2152,10.2152,10.2089,10.2152,19200.0
2009-09-03 13:00:00,16.29,16.32,16.29,16.29,40800.0,10.2089,10.2277,10.2089,10.2089,40800.0
2009-09-03 13:10:00,16.3,16.31,16.3,16.3,16500.0,10.2152,10.2214,10.2152,10.2152,16500.0
2009-09-03 13:20:00,16.3,16.34,16.3,16.31,41600.0,10.2152,10.2402,10.2152,10.2214,41600.0
2009-09-03 13:30:00,16.3,16.33,16.3,16.3,51000.0,10.2152,10.234,10.2152,10.2152,51000.0
2009-09-03 13:40:00,16.3,16.31,16.3,16.31,24900.0,10.2152,10.2214,10.2152,10.2214,24900.0
2009-09-03 13:50:00,16.3,16.32,16.29,16.31,32400.0,10.2152,10.2277,10.2089,10.2214,32400.0
2009-09-03 14:00:00,16.31,16.32,16.3,16.3,14300.0,10.2214,10.2277,10.2152,10.2152,14300.0
2009-09-03 14:10:00,16.3,16.32,16.3,16.31,27900.0,10.2152,10.2277,10.2152,10.2214,27900.0
2009-09-03 14:20:00,16.32,16.32,16.3,16.31,18400.0,10.2277,10.2277,10.2152,10.2214,18400.0
2009-09-03 14:30:00,16.31,16.31,16.28,16.28,22500.0,10.2214,10.2214,10.2026,10.2026,22500.0
2009-09-03 14:40:00,16.29,16.31,16.26,16.3,98500.0,10.2089,10.2214,10.1901,10.2152,98500.0
2009-09-03 14:50:00,16.3,16.32,16.3,16.32,18300.0,10.2152,10.2277,10.2152,10.2277,18300.0
2009-09-03 15:00:00,16.32,16.38,16.32,16.37,74100.0,10.2277,10.2653,10.2277,10.259,74100.0
2009-09-03 15:10:00,16.37,16.4,16.34,16.37,75100.0,10.259,10.2778,10.2402,10.259,75100.0
2009-09-03 15:20:00,16.37,16.4,16.36,16.4,75900.0,10.259,10.2778,10.2528,10.2778,75900.0
2009-09-03 15:30:00,16.4,16.44,16.39,16.44,127900.0,10.2778,10.3029,10.2716,10.3029,127900.0
2009-09-03 15:40:00,16.44,16.48,16.44,16.48,199400.0,10.3029,10.328,10.3029,10.328,199400.0
2009-09-03 15:50:00,16.48,16.55,16.46,16.54,468500.0,10.328,10.3718,10.3154,10.3656,468500.0
2009-09-04 09:30:00,16.54,16.57,16.38,16.43,71100.0,10.3656,10.3844,10.2653,10.2966,71100.0
2009-09-04 09:40:00,16.44,16.48,16.39,16.45,108700.0,10.3029,10.328,10.2716,10.3092,108700.0
2009-09-04 09:50:00,16.45,16.46,16.36,16.43,110600.0,10.3092,10.3154,10.2528,10.2966,110600.0
2009-09-04 10:00:00,16.43,16.53,16.43,16.49,66900.0,10.2966,10.3593,10.2966,10.3342,66900.0
2009-09-04 10:10:00,16.48,16.55,16.46,16.53,58000.0,10.328,10.3718,10.3154,10.3593,58000.0
2009-09-04 10:20:00,16.52,16.56,16.52,16.55,57700.0,10.353,10.3781,10.353,10.3718,57700.0
2009-09-04 10:30:00,16.54,16.6,16.54,16.56,117000.0,10.3656,10.4032,10.3656,10.3781,117000.0
2009-09-04 10:40:00,16.56,16.57,16.56,16.56,22800.0,10.3781,10.3844,10.3781,10.3781,22800.0
2009-09-04 10:50:00,16.57,16.59,16.56,16.58,57200.0,10.3844,10.3969,10.3781,10.3906,57200.0
2009-09-04 11:00:00,16.58,16.6,16.57,16.58,49400.0,10.3906,10.4032,10.3844,10.3906,49400.0
2009-09-04 11:10:00,16.59,16.63,16.58,16.6,108700.0,10.3969,10.422,10.3906,10.4032,108700.0
2009-09-04 11:20:00,16.61,16.62,16.59,16.59,46500.0,10.4094,10.4157,10.3969,10.3969,46500.0
2009-09-04 11:30:00,16.59,16.59,16.57,16.57,20200.0,10.3969,10.3969,10.3844,10.3844,20200.0
2009-09-04 11:40:00,16.57,16.58,16.55,16.55,39400.0,10.3844,10.3906,10.3718,10.3718,39400.0
2009-09-04 11:50:00,16.56,16.57,16.55,16.57,28700.0,10.3781,10.3844,10.3718,10.3844,28700.0
2009-09-04 12:00:00,16.57,16.65,16.56,16.63,124900.0,10.3844,10.4345,10.3781,10.422,124900.0
2009-09-04 12:10:00,16.62,16.63,16.6,16.63,35800.0,10.4157,10.422,10.4032,10.422,35800.0
2009-09-04 12:20:00,16.63,16.67,16.62,16.66,61200.0,10.422,10.447,10.4157,10.4408,61200.0
2009-09-04 12:30:00,16.66,16.66,16.63,16.63,30000.0,10.4408,10.4408,10.422,10.422,30000.0
2009-09-04 12:40:00,16.63,16.64,16.63,16.63,8800.0,10.422,10.4282,10.422,10.422,8800.0
2009-09-04 12:50:00,16.63,16.65,16.63,16.63,31700.0,10.422,10.4345,10.422,10.422,31700.0
2009-09-04 13:00:00,16.64,16.64,16.61,16.62,25800.0,10.4282,10.4282,10.4094,10.4157,25800.0
2009-09-04 13:10:00,16.62,16.64,16.61,16.64,39900.0,10.4157,10.4282,10.4094,10.4282,39900.0
2009-09-04 13:20:00,16.63,16.69,16.63,16.68,97900.0,10.422,10.4596,10.422,10.4533,97900.0
2009-09-04 13:30:00,16.69,16.69,16.67,16.68,41700.0,10.4596,10.4596,10.447,10.4533,41700.0
2009-09-04 13:40:00,16.67,16.68,16.65,16.67,87200.0,10.447,10.4533,10.4345,10.447,87200.0
2009-09-04 13:50:00,16.66,16.67,16.62,16.63,67300.0,10.4408,10.447,10.4157,10.422,67300.0
2009-09-04 14:00:00,16.62,16.65,16.62,16.65,43400.0,10.4157,10.4345,10.4157,10.4345,43400.0
2009-09-04 14:10:00,16.64,16.68,16.64,16.65,51500.0,10.4282,10.4533,10.4282,10.4345,51500.0
2009-09-04 14:20:00,16.66,16.66,16.62,16.63,25300.0,10.4408,10.4408,10.4157,10.422,25300.0
2009-09-04 14:30:00,16.62,16.65,16.62,16.62,77600.0,10.4157,10.4345,10.4157,10.4157,77600.0
2009-09-04 14:40:00,16.63,16.65,16.62,16.64,30000.0,10.422,10.4345,10.4157,10.4282,30000.0
2009-09-04 14:50:00,16.64,16.64,16.63,16.64,20400.0,10.4282,10.4282,10.422,10.4282,20400.0
2009-09-04 15:00:00,16.64,16.64,16.61,16.61,65600.0,10.4282,10.4282,10.4094,10.4094,65600.0
2009-09-04 15:10:00,16.61,16.62,16.61,16.62,41300.0,10.4094,10.4157,10.4094,10.4157,41300.0
2009-09-04 15:20:00,16.62,16.65,16.61,16.65,69400.0,10.4157,10.4345,10.4094,10.4345,69400.0
2009-09-04 15:30:00,16.65,16.65,16.61,16.62,107500.0,10.4345,10.4345,10.4094,10.4157,107500.0
2009-09-04 15:40:00,16.62,16.66,16.62,16.66,93200.0,10.4157,10.4408,10.4157,10.4408,93200.0
2009-09-04 15:50:00,16.66,16.7,16.65,16.68,203700.0,10.4408,10.4658,10.4345,10.4533,203700.0
2009-09-08 09:30:00,16.75,16.79,16.59,16.73,142700.0,10.4972,10.5222,10.3969,10.4846,142700.0
2009-09-08 09:40:00,16.73,16.81,16.64,16.81,145300.0,10.4846,10.5348,10.4282,10.5348,145300.0
2009-09-08 09:50:00,16.81,16.84,16.78,16.79,97000.0,10.5348,10.5536,10.516,10.5222,97000.0
2009-09-08 10:00:00,16.78,16.82,16.75,16.78,86400.0,10.516,10.541,10.4972,10.516,86400.0
2009-09-08 10:10:00,16.78,16.82,16.77,16.77,123800.0,10.516,10.541,10.5097,10.5097,123800.0
2009-09-08 10:20:00,16.78,16.78,16.71,16.71,102500.0,10.516,10.516,10.4721,10.4721,102500.0
2009-09-08 10:30:00,16.72,16.77,16.71,16.71,118900.0,10.4784,10.5097,10.4721,10.4721,118900.0
2009-09-08 10:40:00,16.72,16.72,16.67,16.69,84400.0,10.4784,10.4784,10.447,10.4596,84400.0
2009-09-08 10:50:00,16.68,16.75,16.68,16.73,91100.0,10.4533,10.4972,10.4533,10.4846,91100.0
2009-09-08 11:00:00,16.73,16.75,16.69,16.7,45000.0,10.4846,10.4972,10.4596,10.4658,45000.0
2009-09-08 11:10:00,16.69,16.71,16.69,16.69,50000.0,10.4596,10.4721,10.4596,10.4596,50000.0
2009-09-08 11:20:00,16.69,16.7,16.68,16.68,21100.0,10.4596,10.4658,10.4533,10.4533,21100.0
2009-09-08 11:30:00,16.68,16.69,16.65,16.65,69100.0,10.4533,10.4596,10.4345,10.4345,69100.0
2009-09-08 11:40:00,16.65,16.65,16.61,16.62,41100.0,10.4345,10.4345,10.4094,10.4157,41100.0
2009-09-08 11:50:00,16.63,16.65,16.62,16.64,56700.0,10.422,10.4345,10.4157,10.4282,56700.0
2009-09-08 12:00:00,16.64,16.67,16.63,16.67,36000.0,10.4282,10.447,10.422,10.447,36000.0
2009-09-08 12:10:00,16.66,16.7,16.66,16.7,34900.0,10.4408,10.4658,10.4408,10.4658,34900.0
2009-09-08 12:20:00,16.69,16.71,16.69,16.69,58200.0,10.4596,10.4721,10.4596,10.4596,58200.0
2009-09-08 12:30:00,16.69,16.71,16.69,16.71,16300.0,10.4596,10.4721,10.4596,10.4721,16300.0
2009-09-08 12:40:00,16.7,16.71,16.69,16.69,10000.0,10.4658,10.4721,10.4596,10.4596,10000.0
2009-09-08 12:50:00,16.69,16.7,16.66,16.67,30100.0,10.4596,10.4658,10.4408,10.447,30100.0
2009-09-08 13:00:00,16.66,16.66,16.63,16.64,48800.0,10.4408,10.4408,10.422,10.4282,48800.0
2009-09-08 13:10:00,16.64,16.64,16.55,16.58,105300.0,10.4282,10.4282,10.3718,10.3906,105300.0
2009-09-08 13:20:00,16.57,16.6,16.56,16.59,49200.0,10.3844,10.4032,10.3781,10.3969,49200.0
2009-09-08 13:30:00,16.6,16.61,16.55,16.55,44700.0,10.4032,10.4094,10.3718,10.3718,44700.0
2009-09-08 13:40:00,16.54,16.58,16.54,16.55,37800.0,10.3656,10.3906,10.3656,10.3718,37800.0
2009-09-08 13:50:00,16.55,16.57,16.55,16.56,32800.0,10.3718,10.3844,10.3718,10.3781,32800.0
2009-09-08 14:00:00,16.56,16.57,16.53,16.53,27400.0,10.3781,10.3844,10.3593,10.3593,27400.0
2009-09-08 14:10:00,16.53,16.55,16.53,16.54,27500.0,10.3593,10.3718,10.3593,10.3656,27500.0
2009-09-08 14:20:00,16.54,16.56,16.51,16.54,91400.0,10.3656,10.3781,10.3468,10.3656,91400.0
2009-09-08 14:30:00,16.55,16.56,16.53,16.53,46600.0,10.3718,10.3781,10.3593,10.3593,46600.0
2009-09-08 14:40:00,16.53,16.58,16.52,16.57,87700.0,10.3593,10.3906,10.353,10.3844,87700.0
2009-09-08 14:50:00,16.57,16.59,16.55,16.58,58900.0,10.3844,10.3969,10.3718,10.3906,58900.0
2009-09-08 15:00:00,16.57,16.58,16.54,16.54,64700.0,10.3844,10.3906,10.3656,10.3656,64700.0
2009-09-08 15:10:00,16.54,16.6,16.53,16.58,82900.0,10.3656,10.4032,10.3593,10.3906,82900.0
2009-09-08 15:20:00,16.58,16.61,16.55,16.61,134500.0,10.3906,10.4094,10.3718,10.4094,134500.0
2009-09-08 15:30:00,16.6,16.64,16.59,16.63,143900.0,10.4032,10.4282,10.3969,10.422,143900.0
2009-09-08 15:40:00,16.64,16.65,16.62,16.65,137100.0,10.4282,10.4345,10.4157,10.4345,137100.0
2009-09-08 15:50:00,16.65,16.68,16.64,16.66,211900.0,10.4345,10.4533,10.4282,10.4408,211900.0
2009-09-09 09:30:00,16.61,16.77,16.6,16.72,166100.0,10.4094,10.5097,10.4032,10.4784,166100.0
2009-09-09 09:40:00,16.72,16.75,16.68,16.72,70100.0,10.4784,10.4972,10.4533,10.4784,70100.0
2009-09-09 09:50:00,16.72,16.75,16.66,16.66,87100.0,10.4784,10.4972,10.4408,10.4408,87100.0
2009-09-09 10:00:00,16.67,16.69,16.66,16.67,72500.0,10.447,10.4596,10.4408,10.447,72500.0
2009-09-09 10:10:00,16.67,16.68,16.63,16.64,60600.0,10.447,10.4533,10.422,10.4282,60600.0
2009-09-09 10:20:00,16.63,16.64,16.61,16.63,61300.0,10.422,10.4282,10.4094,10.422,61300.0
2009-09-09 10:30:00,16.63,16.64,16.6,16.64,25700.0,10.422,10.4282,10.4032,10.4282,25700.0
2009-09-09 10:40:00,16.64,16.66,16.62,16.63,42000.0,10.4282,10.4408,10.4157,10.422,42000.0
2009-09-09 10:50:00,16.63,16.66,16.62,16.65,43800.0,10.422,10.4408,10.4157,10.4345,43800.0
2009-09-09 11:00:00,16.64,16.66,16.62,16.63,78900.0,10.4282,10.4408,10.4157,10.422,78900.0
2009-09-09 11:10:00,16.63,16.63,16.61,16.63,32500.0,10.422,10.422,10.4094,10.422,32500.0
2009-09-09 11:20:00,16.63,16.67,16.62,16.66,177600.0,10.422,10.447,10.4157,10.4408,177600.0
2009-09-09 11:30:00,16.67,16.75,16.66,16.74,75700.0,10.447,10.4972,10.4408,10.4909,75700.0
2009-09-09 11:40:00,16.75,16.78,16.72,16.74,116900.0,10.4972,10.516,10.4784,10.4909,116900.0
2009-09-09 11:50:00,16.74,16.76,16.7,16.7,66100.0,10.4909,10.5034,10.4658,10.4658,66100.0
2009-09-09 12:00:00,16.7,16.71,16.68,16.7,44600.0,10.4658,10.4721,10.4533,10.4658,44600.0
2009-09-09 12:10:00,16.7,16.72,16.7,16.72,10900.0,10.4658,10.4784,10.4658,10.4784,10900.0
2009-09-09 12:20:00,16.71,16.74,16.71,16.73,15600.0,10.4721,10.4909,10.4721,10.4846,15600.0
2009-09-09 12:30:00,16.73,16.74,16.73,16.74,14600.0,10.4846,10.4909,10.4846,10.4909,14600.0
2009-09-09 12:40:00,16.74,16.78,16.74,16.78,34900.0,10.4909,10.516,10.4909,10.516,34900.0
2009-09-09 12:50:00,16.78,16.83,16.77,16.83,35700.0,10.516,10.5473,10.5097,10.5473,35700.0
2009-09-09 13:00:00,16.82,16.84,16.8,16.83,79000.0,10.541,10.5536,10.5285,10.5473,79000.0
2009-09-09 13:10:00,16.84,16.86,16.83,16.85,19000.0,10.5536,10.5661,10.5473,10.5598,19000.0
2009-09-09 13:20:00,16.86,16.88,16.84,16.86,73400.0,10.5661,10.5786,10.5536,10.5661,73400.0
2009-09-09 13:30:00,16.85,16.86,16.84,16.84,17700.0,10.5598,10.5661,10.5536,10.5536,17700.0
2009-09-09 13:40:00,16.84,16.87,16.84,16.87,36800.0,10.5536,10.5724,10.5536,10.5724,36800.0
2009-09-09 13:50:00,16.86,16.87,16.85,16.85,31200.0,10.5661,10.5724,10.5598,10.5598,31200.0
2009-09-09 14:00:00,16.85,16.87,16.82,16.82,59000.0,10.5598,10.5724,10.541,10.541,59000.0
2009-09-09 14:10:00,16.82,16.83,16.77,16.8,63600.0,10.541,10.5473,10.5097,10.5285,63600.0
2009-09-09 14:20:00,16.79,16.8,16.78,16.79,36900.0,10.5222,10.5285,10.516,10.5222,36900.0
2009-09-09 14:30:00,16.78,16.81,16.78,16.8,24000.0,10.516,10.5348,10.516,10.5285,24000.0
2009-09-09 14:40:00,16.8,16.8,16.76,16.76,56600.0,10.5285,10.5285,10.5034,10.5034,56600.0
2009-09-09 14:50:00,16.76,16.78,16.72,16.77,135500.0,10.5034,10.516,10.4784,10.5097,135500.0
2009-09-09 15:00:00,16.77,16.77,16.75,16.76,59300.0,10.5097,10.5097,10.4972,10.5034,59300.0
2009-09-09 15:10:00,16.76,16.8,16.75,16.76,51000.0,10.5034,10.5285,10.4972,10.5034,51000.0
2009-09-09 15:20:00,16.77,16.8,16.76,16.78,52600.0,10.5097,10.5285,10.5034,10.516,52600.0
2009-09-09 15:30:00,16.78,16.8,16.77,16.8,104900.0,10.516,10.5285,10.5097,10.5285,104900.0
2009-09-09 15:40:00,16.8,16.88,16.79,16.87,143700.0,10.5285,10.5786,10.5222,10.5724,143700.0
2009-09-09 15:50:00,16.88,17.17,16.85,16.87,435700.0,10.5786,10.7604,10.5598,10.5724,435700.0
2009-09-10 09:30:00,16.78,16.82,16.7,16.7,78400.0,10.516,10.541,10.4658,10.4658,78400.0
2009-09-10 09:40:00,16.74,16.74,16.57,16.61,115100.0,10.4909,10.4909,10.3844,10.4094,115100.0
2009-09-10 09:50:00,16.61,16.61,16.56,16.6,126200.0,10.4094,10.4094,10.3781,10.4032,126200.0
2009-09-10 10:00:00,16.6,16.65,16.58,16.61,129000.0,10.4032,10.4345,10.3906,10.4094,129000.0
2009-09-10 10:10:00,16.61,16.63,16.57,16.58,73500.0,10.4094,10.422,10.3844,10.3906,73500.0
2009-09-10 10:20:00,16.59,16.6,16.55,16.58,83500.0,10.3969,10.4032,10.3718,10.3906,83500.0
2009-09-10 10:30:00,16.58,16.64,16.57,16.63,121200.0,10.3906,10.4282,10.3844,10.422,121200.0
2009-09-10 10:40:00,16.63,16.65,16.62,16.64,33100.0,10.422,10.4345,10.4157,10.4282,33100.0
2009-09-10 10:50:00,16.64,16.75,16.64,16.66,283300.0,10.4282,10.4972,10.4282,10.4408,283300.0
2009-09-10 11:00:00,16.67,16.73,16.65,16.69,121400.0,10.447,10.4846,10.4345,10.4596,121400.0
2009-09-10 11:10:00,16.69,16.7,16.63,16.64,107100.0,10.4596,10.4658,10.422,10.4282,107100.0
2009-09-10 11:20:00,16.63,16.64,16.62,16.63,85000.0,10.422,10.4282,10.4157,10.422,85000.0
2009-09-10 11:30:00,16.63,16.67,16.62,16.66,63800.0,10.422,10.447,10.4157,10.4408,63800.0
2009-09-10 11:40:00,16.66,16.68,16.64,16.66,184300.0,10.4408,10.4533,10.4282,10.4408,184300.0
2009-09-10 11:50:00,16.66,16.67,16.64,16.66,143700.0,10.4408,10.447,10.4282,10.4408,143700.0
2009-09-10 12:00:00,16.65,16.66,16.64,16.64,56900.0,10.4345,10.4408,10.4282,10.4282,56900.0
2009-09-10 12:10:00,16.65,16.65,16.6,16.6,21300.0,10.4345,10.4345,10.4032,10.4032,21300.0
2009-09-10 12:20:00,16.6,16.65,16.6,16.63,83800.0,10.4032,10.4345,10.4032,10.422,83800.0
2009-09-10 12:30:00,16.63,16.64,16.59,16.6,66900.0,10.422,10.4282,10.3969,10.4032,66900.0
2009-09-10 12:40:00,16.6,16.64,16.6,16.63,46500.0,10.4032,10.4282,10.4032,10.422,46500.0
2009-09-10 12:50:00,16.62,16.63,16.6,16.6,74400.0,10.4157,10.422,10.4032,10.4032,74400.0
2009-09-10 13:00:00,16.61,16.66,16.6,16.63,88800.0,10.4094,10.4408,10.4032,10.422,88800.0
2009-09-10 13:10:00,16.62,16.63,16.58,16.58,77800.0,10.4157,10.422,10.3906,10.3906,77800.0
2009-09-10 13:20:00,16.58,16.6,16.56,16.59,67800.0,10.3906,10.4032,10.3781,10.3969,67800.0
2009-09-10 13:30:00,16.59,16.62,16.59,16.59,34200.0,10.3969,10.4157,10.3969,10.3969,34200.0
2009-09-10 13:40:00,16.6,16.63,16.59,16.62,112100.0,10.4032,10.422,10.3969,10.4157,112100.0
2009-09-10 13:50:00,16.62,16.62,16.58,16.61,192500.0,10.4157,10.4157,10.3906,10.4094,192500.0
2009-09-10 14:00:00,16.61,16.63,16.6,16.61,96400.0,10.4094,10.422,10.4032,10.4094,96400.0
2009-09-10 14:10:00,16.61,16.61,16.58,16.6,50600.0,10.4094,10.4094,10.3906,10.4032,50600.0
2009-09-10 14:20:00,16.6,16.61,16.59,16.6,41300.0,10.4032,10.4094,10.3969,10.4032,41300.0
2009-09-10 14:30:00,16.6,16.62,16.6,16.61,50500.0,10.4032,10.4157,10.4032,10.4094,50500.0
2009-09-10 14:40:00,16.61,16.62,16.58,16.59,78000.0,10.4094,10.4157,10.3906,10.3969,78000.0
2009-09-10 14:50:00,16.58,16.6,16.58,16.58,47700.0,10.3906,10.4032,10.3906,10.3906,47700.0
2009-09-10 15:00:00,16.59,16.6,16.55,16.58,290100.0,10.3969,10.4032,10.3718,10.3906,290100.0
2009-09-10 15:10:00,16.58,16.59,16.57,16.58,101400.0,10.3906,10.3969,10.3844,10.3906,101400.0
2009-09-10 15:20:00,16.58,16.58,16.57,16.57,85500.0,10.3906,10.3906,10.3844,10.3844,85500.0
2009-09-10 15:30:00,16.58,16.6,16.57,16.6,176900.0,10.3906,10.4032,10.3844,10.4032,176900.0
2009-09-10 15:40:00,16.6,16.63,16.59,16.63,330900.0,10.4032,10.422,10.3969,10.422,330900.0
2009-09-10 15:50:00,16.63,16.67,16.62,16.66,622400.0,10.422,10.447,10.4157,10.4408,622400.0
2009-09-11 09:30:00,17.1,17.1,16.72,16.92,588200.0,10.7165,10.7165,10.4784,10.6037,588200.0
2009-09-11 09:40:00,16.91,16.93,16.85,16.89,474400.0,10.5974,10.61,10.5598,10.5849,474400.0
2009-09-11 09:50:00,16.89,16.96,16.89,16.9,279300.0,10.5849,10.6288,10.5849,10.5912,279300.0
2009-09-11 10:00:00,16.89,16.93,16.77,16.84,279200.0,10.5849,10.61,10.5097,10.5536,279200.0
2009-09-11 10:10:00,16.84,16.87,16.77,16.85,215800.0,10.5536,10.5724,10.5097,10.5598,215800.0
2009-09-11 10:20:00,16.85,16.92,16.84,16.9,197100.0,10.5598,10.6037,10.5536,10.5912,197100.0
2009-09-11 10:30:00,16.9,16.96,16.9,16.95,175300.0,10.5912,10.6288,10.5912,10.6225,175300.0
2009-09-11 10:40:00,16.95,16.97,16.94,16.96,142500.0,10.6225,10.635,10.6162,10.6288,142500.0
2009-09-11 10:50:00,16.97,16.97,16.9,16.92,162100.0,10.635,10.635,10.5912,10.6037,162100.0
2009-09-11 11:00:00,16.92,16.93,16.89,16.92,122800.0,10.6037,10.61,10.5849,10.6037,122800.0
2009-09-11 11:10:00,16.91,16.92,16.89,16.9,98400.0,10.5974,10.6037,10.5849,10.5912,98400.0
2009-09-11 11:20:00,16.91,16.91,16.86,16.89,138000.0,10.5974,10.5974,10.5661,10.5849,138000.0
2009-09-11 11:30:00,16.88,16.9,16.88,16.89,159300.0,10.5786,10.5912,10.5786,10.5849,159300.0
2009-09-11 11:40:00,16.9,16.9,16.87,16.88,65200.0,10.5912,10.5912,10.5724,10.5786,65200.0
2009-09-11 11:50:00,16.89,16.91,16.88,16.91,58000.0,10.5849,10.5974,10.5786,10.5974,58000.0
2009-09-11 12:00:00,16.91,16.94,16.9,16.92,79900.0,10.5974,10.6162,10.5912,10.6037,79900.0
2009-09-11 12:10:00,16.93,16.96,16.92,16.94,86900.0,10.61,10.6288,10.6037,10.6162,86900.0
2009-09-11 12:20:00,16.94,16.95,16.89,16.9,192100.0,10.6162,10.6225,10.5849,10.5912,192100.0
2009-09-11 12:30:00,16.89,16.9,16.86,16.87,63600.0,10.5849,10.5912,10.5661,10.5724,63600.0
2009-09-11 12:40:00,16.88,16.88,16.86,16.87,68700.0,10.5786,10.5786,10.5661,10.5724,68700.0
2009-09-11 12:50:00,16.88,16.91,16.88,16.9,89000.0,10.5786,10.5974,10.5786,10.5912,89000.0
2009-09-11 13:00:00,16.91,16.91,16.89,16.9,23900.0,10.5974,10.5974,10.5849,10.5912,23900.0
2009-09-11 13:10:00,16.9,16.91,16.89,16.9,38400.0,10.5912,10.5974,10.5849,10.5912,38400.0
2009-09-11 13:20:00,16.9,16.91,16.89,16.89,40400.0,10.5912,10.5974,10.5849,10.5849,40400.0
2009-09-11 13:30:00,16.89,16.9,16.89,16.9,31900.0,10.5849,10.5912,10.5849,10.5912,31900.0
2009-09-11 13:40:00,16.9,16.9,16.89,16.89,39300.0,10.5912,10.5912,10.5849,10.5849,39300.0
2009-09-11 13:50:00,16.89,16.9,16.88,16.89,73100.0,10.5849,10.5912,10.5786,10.5849,73100.0
2009-09-11 14:00:00,16.89,16.9,16.88,16.89,122400.0,10.5849,10.5912,10.5786,10.5849,122400.0
2009-09-11 14:10:00,16.89,16.91,16.89,16.89,217400.0,10.5849,10.5974,10.5849,10.5849,217400.0
2009-09-11 14:20:00,16.89,16.91,16.89,16.89,116600.0,10.5849,10.5974,10.5849,10.5849,116600.0
2009-09-11 14:30:00,16.89,16.91,16.89,16.9,173500.0,10.5849,10.5974,10.5849,10.5912,173500.0
2009-09-11 14:40:00,16.89,16.9,16.88,16.89,65500.0,10.5849,10.5912,10.5786,10.5849,65500.0
2009-09-11 14:50:00,16.89,16.9,16.86,16.87,95200.0,10.5849,10.5912,10.5661,10.5724,95200.0
2009-09-11 15:00:00,16.87,16.87,16.83,16.85,208600.0,10.5724,10.5724,10.5473,10.5598,208600.0
2009-09-11 15:10:00,16.86,16.88,16.85,16.87,53600.0,10.5661,10.5786,10.5598,10.5724,53600.0
2009-09-11 15:20:00,16.87,16.89,16.87,16.89,177300.0,10.5724,10.5849,10.5724,10.5849,177300.0
2009-09-11 15:30:00,16.89,16.91,16.88,16.91,207200.0,10.5849,10.5974,10.5786,10.5974,207200.0
2009-09-11 15:40:00,16.91,16.96,16.9,16.93,171500.0,10.5974,10.6288,10.5912,10.61,171500.0
2009-09-11 15:50:00,16.94,16.94,16.83,16.84,430600.0,10.6162,10.6162,10.5473,10.5536,430600.0
2009-09-14 09:30:00,16.75,16.85,16.66,16.75,89200.0,10.4972,10.5598,10.4408,10.4972,89200.0
2009-09-14 09:40:00,16.76,16.8,16.74,16.75,80700.0,10.5034,10.5285,10.4909,10.4972,80700.0
2009-09-14 09:50:00,16.75,16.86,16.74,16.86,74400.0,10.4972,10.5661,10.4909,10.5661,74400.0
2009-09-14 10:00:00,16.86,16.89,16.85,16.88,62900.0,10.5661,10.5849,10.5598,10.5786,62900.0
2009-09-14 10:10:00,16.87,16.88,16.84,16.87,88900.0,10.5724,10.5786,10.5536,10.5724,88900.0
2009-09-14 10:20:00,16.87,16.89,16.86,16.87,73100.0,10.5724,10.5849,10.5661,10.5724,73100.0
2009-09-14 10:30:00,16.87,16.9,16.87,16.89,36600.0,10.5724,10.5912,10.5724,10.5849,36600.0
2009-09-14 10:40:00,16.9,16.94,16.89,16.94,65800.0,10.5912,10.6162,10.5849,10.6162,65800.0
2009-09-14 10:50:00,16.93,16.96,16.92,16.94,84400.0,10.61,10.6288,10.6037,10.6162,84400.0
2009-09-14 11:00:00,16.94,16.97,16.94,16.96,65200.0,10.6162,10.635,10.6162,10.6288,65200.0
2009-09-14 11:10:00,16.96,17.03,16.96,17.03,113900.0,10.6288,10.6726,10.6288,10.6726,113900.0
2009-09-14 11:20:00,17.03,17.06,17.0,17.0,101700.0,10.6726,10.6914,10.6538,10.6538,101700.0
2009-09-14 11:30:00,17.0,17.01,16.97,16.99,48100.0,10.6538,10.6601,10.635,10.6476,48100.0
2009-09-14 11:40:00,16.99,17.01,16.98,17.01,52400.0,10.6476,10.6601,10.6413,10.6601,52400.0
2009-09-14 11:50:00,17.01,17.04,17.01,17.03,80000.0,10.6601,10.6789,10.6601,10.6726,80000.0
2009-09-14 12:00:00,17.02,17.03,17.0,17.01,25100.0,10.6664,10.6726,10.6538,10.6601,25100.0
2009-09-14 12:10:00,17.0,17.01,17.0,17.01,13200.0,10.6538,10.6601,10.6538,10.6601,13200.0
2009-09-14 12:20:00,17.01,17.03,17.0,17.03,42500.0,10.6601,10.6726,10.6538,10.6726,42500.0
2009-09-14 12:30:00,17.02,17.02,16.99,17.02,61800.0,10.6664,10.6664,10.6476,10.6664,61800.0
2009-09-14 12:40:00,17.02,17.02,17.01,17.02,30400.0,10.6664,10.6664,10.6601,10.6664,30400.0
2009-09-14 12:50:00,17.01,17.02,16.99,17.0,29600.0,10.6601,10.6664,10.6476,10.6538,29600.0
2009-09-14 13:00:00,16.99,17.0,16.99,16.99,17900.0,10.6476,10.6538,10.6476,10.6476,17900.0
2009-09-14 13:10:00,16.99,17.0,16.99,16.99,7700.0,10.6476,10.6538,10.6476,10.6476,7700.0
2009-09-14 13:20:00,16.99,17.01,16.99,17.01,30800.0,10.6476,10.6601,10.6476,10.6601,30800.0
2009-09-14 13:30:00,17.01,17.08,17.0,17.08,105700.0,10.6601,10.704,10.6538,10.704,105700.0
2009-09-14 13:40:00,17.08,17.08,17.06,17.08,32500.0,10.704,10.704,10.6914,10.704,32500.0
2009-09-14 13:50:00,17.07,17.09,17.06,17.09,72400.0,10.6977,10.7102,10.6914,10.7102,72400.0
2009-09-14 14:00:00,17.08,17.09,17.07,17.08,31100.0,10.704,10.7102,10.6977,10.704,31100.0
2009-09-14 14:10:00,17.07,17.08,17.07,17.08,14800.0,10.6977,10.704,10.6977,10.704,14800.0
2009-09-14 14:20:00,17.07,17.15,17.07,17.15,67800.0,10.6977,10.7478,10.6977,10.7478,67800.0
2009-09-14 14:30:00,17.16,17.18,17.15,17.17,103100.0,10.7541,10.7666,10.7478,10.7604,103100.0
2009-09-14 14:40:00,17.16,17.21,17.16,17.18,186200.0,10.7541,10.7854,10.7541,10.7666,186200.0
2009-09-14 14:50:00,17.19,17.2,17.15,17.17,107300.0,10.7729,10.7792,10.7478,10.7604,107300.0
2009-09-14 15:00:00,17.17,17.17,17.14,17.14,66000.0,10.7604,10.7604,10.7416,10.7416,66000.0
2009-09-14 15:10:00,17.14,17.16,17.13,17.16,67900.0,10.7416,10.7541,10.7353,10.7541,67900.0
2009-09-14 15:20:00,17.15,17.17,17.13,17.13,133300.0,10.7478,10.7604,10.7353,10.7353,133300.0
2009-09-14 15:30:00,17.13,17.17,17.13,17.17,76200.0,10.7353,10.7604,10.7353,10.7604,76200.0
2009-09-14 15:40:00,17.16,17.2,17.16,17.18,287900.0,10.7541,10.7792,10.7541,10.7666,287900.0
2009-09-14 15:50:00,17.17,17.18,17.12,17.13,610400.0,10.7604,10.7666,10.729,10.7353,610400.0
2009-09-15 09:30:00,17.19,17.19,17.0,17.06,409400.0,10.7729,10.7729,10.6538,10.6914,409400.0
2009-09-15 09:40:00,17.07,17.17,17.07,17.1,109700.0,10.6977,10.7604,10.6977,10.7165,109700.0
2009-09-15 09:50:00,17.1,17.11,17.05,17.11,137500.0,10.7165,10.7228,10.6852,10.7228,137500.0
2009-09-15 10:00:00,17.11,17.18,17.09,17.18,123000.0,10.7228,10.7666,10.7102,10.7666,123000.0
2009-09-15 10:10:00,17.18,17.19,17.13,17.19,114700.0,10.7666,10.7729,10.7353,10.7729,114700.0
2009-09-15 10:20:00,17.18,17.23,17.18,17.2,94400.0,10.7666,10.798,10.7666,10.7792,94400.0
2009-09-15 10:30:00,17.2,17.21,17.14,17.16,81700.0,10.7792,10.7854,10.7416,10.7541,81700.0
2009-09-15 10:40:00,17.16,17.19,17.15,17.15,44600.0,10.7541,10.7729,10.7478,10.7478,44600.0
2009-09-15 10:50:00,17.15,17.15,17.11,17.15,39600.0,10.7478,10.7478,10.7228,10.7478,39600.0
2009-09-15 11:00:00,17.14,17.14,17.07,17.09,62500.0,10.7416,10.7416,10.6977,10.7102,62500.0
2009-09-15 11:10:00,17.09,17.1,17.02,17.02,68400.0,10.7102,10.7165,10.6664,10.6664,68400.0
2009-09-15 11:20:00,17.02,17.03,16.99,17.02,87800.0,10.6664,10.6726,10.6476,10.6664,87800.0
2009-09-15 11:30:00,17.03,17.03,16.98,16.98,71200.0,10.6726,10.6726,10.6413,10.6413,71200.0
2009-09-15 11:40:00,16.98,17.02,16.98,17.01,60100.0,10.6413,10.6664,10.6413,10.6601,60100.0
2009-09-15 11:50:00,17.02,17.03,16.97,16.97,150100.0,10.6664,10.6726,10.635,10.635,150100.0
2009-09-15 12:00:00,16.97,16.98,16.95,16.97,73900.0,10.635,10.6413,10.6225,10.635,73900.0
2009-09-15 12:10:00,16.96,16.98,16.91,16.91,120100.0,10.6288,10.6413,10.5974,10.5974,120100.0
2009-09-15 12:20:00,16.91,16.92,16.89,16.89,76200.0,10.5974,10.6037,10.5849,10.5849,76200.0
2009-09-15 12:30:00,16.89,16.89,16.86,16.88,63600.0,10.5849,10.5849,10.5661,10.5786,63600.0
2009-09-15 12:40:00,16.87,16.89,16.86,16.89,94200.0,10.5724,10.5849,10.5661,10.5849,94200.0
2009-09-15 12:50:00,16.88,16.92,16.86,16.87,79000.0,10.5786,10.6037,10.5661,10.5724,79000.0
2009-09-15 13:00:00,16.87,16.88,16.84,16.84,63400.0,10.5724,10.5786,10.5536,10.5536,63400.0
2009-09-15 13:10:00,16.84,16.88,16.84,16.85,81200.0,10.5536,10.5786,10.5536,10.5598,81200.0
2009-09-15 13:20:00,16.86,16.9,16.86,16.86,109900.0,10.5661,10.5912,10.5661,10.5661,109900.0
2009-09-15 13:30:00,16.87,16.87,16.85,16.85,33800.0,10.5724,10.5724,10.5598,10.5598,33800.0
2009-09-15 13:40:00,16.86,16.86,16.83,16.85,81200.0,10.5661,10.5661,10.5473,10.5598,81200.0
2009-09-15 13:50:00,16.85,16.86,16.84,16.85,112600.0,10.5598,10.5661,10.5536,10.5598,112600.0
2009-09-15 14:00:00,16.84,16.91,16.84,16.89,215200.0,10.5536,10.5974,10.5536,10.5849,215200.0
2009-09-15 14:10:00,16.89,16.91,16.89,16.9,69800.0,10.5849,10.5974,10.5849,10.5912,69800.0
2009-09-15 14:20:00,16.9,16.91,16.89,16.91,55000.0,10.5912,10.5974,10.5849,10.5974,55000.0
2009-09-15 14:30:00,16.91,16.91,16.87,16.9,124800.0,10.5974,10.5974,10.5724,10.5912,124800.0
2009-09-15 14:40:00,16.9,16.95,16.89,16.94,231200.0,10.5912,10.6225,10.5849,10.6162,231200.0
2009-09-15 14:50:00,16.95,17.0,16.94,16.99,155300.0,10.6225,10.6538,10.6162,10.6476,155300.0
2009-09-15 15:00:00,16.98,16.99,16.96,16.98,57500.0,10.6413,10.6476,10.6288,10.6413,57500.0
2009-09-15 15:10:00,16.99,17.0,16.97,16.99,72400.0,10.6476,10.6538,10.635,10.6476,72400.0
2009-09-15 15:20:00,17.0,17.07,17.0,17.05,200500.0,10.6538,10.6977,10.6538,10.6852,200500.0
2009-09-15 15:30:00,17.04,17.05,16.99,16.99,133000.0,10.6789,10.6852,10.6476,10.6476,133000.0
2009-09-15 15:40:00,16.99,17.0,16.96,17.0,212500.0,10.6476,10.6538,10.6288,10.6538,212500.0
2009-09-15 15:50:00,17.0,17.02,16.97,16.97,408000.0,10.6538,10.6664,10.635,10.635,408000.0
2009-09-16 09:30:00,17.09,17.09,16.92,16.99,159600.0,10.7102,10.7102,10.6037,10.6476,159600.0
2009-09-16 09:40:00,16.98,17.02,16.9,17.01,102200.0,10.6413,10.6664,10.5912,10.6601,102200.0
2009-09-16 09:50:00,17.01,17.09,17.01,17.06,92200.0,10.6601,10.7102,10.6601,10.6914,92200.0
2009-09-16 10:00:00,17.07,17.08,16.99,17.01,82600.0,10.6977,10.704,10.6476,10.6601,82600.0
2009-09-16 10:10:00,17.01,17.03,16.96,17.0,113900.0,10.6601,10.6726,10.6288,10.6538,113900.0
2009-09-16 10:20:00,17.0,17.0,16.95,17.0,57500.0,10.6538,10.6538,10.6225,10.6538,57500.0
2009-09-16 10:30:00,17.0,17.03,16.99,17.02,65900.0,10.6538,10.6726,10.6476,10.6664,65900.0
2009-09-16 10:40:00,17.03,17.06,17.02,17.05,25300.0,10.6726,10.6914,10.6664,10.6852,25300.0
2009-09-16 10:50:00,17.05,17.07,17.05,17.06,99000.0,10.6852,10.6977,10.6852,10.6914,99000.0
2009-09-16 11:00:00,17.06,17.08,17.05,17.07,56500.0,10.6914,10.704,10.6852,10.6977,56500.0
2009-09-16 11:10:00,17.08,17.13,17.08,17.13,43600.0,10.704,10.7353,10.704,10.7353,43600.0
2009-09-16 11:20:00,17.13,17.14,17.11,17.11,41500.0,10.7353,10.7416,10.7228,10.7228,41500.0
2009-09-16 11:30:00,17.12,17.19,17.11,17.19,47800.0,10.729,10.7729,10.7228,10.7729,47800.0
2009-09-16 11:40:00,17.19,17.23,17.18,17.21,117600.0,10.7729,10.798,10.7666,10.7854,117600.0
2009-09-16 11:50:00,17.21,17.25,17.2,17.24,60800.0,10.7854,10.8105,10.7792,10.8042,60800.0
2009-09-16 12:00:00,17.24,17.25,17.23,17.24,42200.0,10.8042,10.8105,10.798,10.8042,42200.0
2009-09-16 12:10:00,17.24,17.25,17.21,17.22,39300.0,10.8042,10.8105,10.7854,10.7917,39300.0
2009-09-16 12:20:00,17.22,17.23,17.2,17.2,75000.0,10.7917,10.798,10.7792,10.7792,75000.0
2009-09-16 12:30:00,17.19,17.22,17.18,17.22,25300.0,10.7729,10.7917,10.7666,10.7917,25300.0
2009-09-16 12:40:00,17.21,17.24,17.21,17.22,33400.0,10.7854,10.8042,10.7854,10.7917,33400.0
2009-09-16 12:50:00,17.21,17.21,17.16,17.19,57800.0,10.7854,10.7854,10.7541,10.7729,57800.0
2009-09-16 13:00:00,17.19,17.23,17.18,17.18,76000.0,10.7729,10.798,10.7666,10.7666,76000.0
2009-09-16 13:10:00,17.19,17.25,17.18,17.24,77800.0,10.7729,10.8105,10.7666,10.8042,77800.0
2009-09-16 13:20:00,17.25,17.33,17.24,17.31,182300.0,10.8105,10.8607,10.8042,10.8481,182300.0
2009-09-16 13:30:00,17.31,17.31,17.24,17.26,101300.0,10.8481,10.8481,10.8042,10.8168,101300.0
2009-09-16 13:40:00,17.27,17.34,17.27,17.29,66900.0,10.823,10.8669,10.823,10.8356,66900.0
2009-09-16 13:50:00,17.29,17.34,17.29,17.34,51500.0,10.8356,10.8669,10.8356,10.8669,51500.0
2009-09-16 14:00:00,17.34,17.39,17.34,17.37,91200.0,10.8669,10.8983,10.8669,10.8857,91200.0
2009-09-16 14:10:00,17.37,17.39,17.31,17.31,148900.0,10.8857,10.8983,10.8481,10.8481,148900.0
2009-09-16 14:20:00,17.31,17.32,17.28,17.31,53800.0,10.8481,10.8544,10.8293,10.8481,53800.0
2009-09-16 14:30:00,17.3,17.35,17.3,17.33,55900.0,10.8419,10.8732,10.8419,10.8607,55900.0
2009-09-16 14:40:00,17.33,17.35,17.28,17.31,101600.0,10.8607,10.8732,10.8293,10.8481,101600.0
2009-09-16 14:50:00,17.31,17.34,17.28,17.28,110400.0,10.8481,10.8669,10.8293,10.8293,110400.0
2009-09-16 15:00:00,17.29,17.32,17.27,17.32,73000.0,10.8356,10.8544,10.823,10.8544,73000.0
2009-09-16 15:10:00,17.31,17.33,17.29,17.31,126400.0,10.8481,10.8607,10.8356,10.8481,126400.0
2009-09-16 15:20:00,17.3,17.31,17.27,17.29,94400.0,10.8419,10.8481,10.823,10.8356,94400.0
2009-09-16 15:30:00,17.3,17.31,17.28,17.29,66900.0,10.8419,10.8481,10.8293,10.8356,66900.0
2009-09-16 15:40:00,17.29,17.31,17.28,17.3,189200.0,10.8356,10.8481,10.8293,10.8419,189200.0
2009-09-16 15:50:00,17.3,17.37,17.3,17.36,478300.0,10.8419,10.8857,10.8419,10.8795,478300.0
2009-09-17 09:30:00,17.25,17.35,17.23,17.29,360000.0,10.8105,10.8732,10.798,10.8356,360000.0
2009-09-17 09:40:00,17.32,17.36,17.23,17.31,71300.0,10.8544,10.8795,10.798,10.8481,71300.0
2009-09-17 09:50:00,17.31,17.44,17.3,17.44,79000.0,10.8481,10.9296,10.8419,10.9296,79000.0
2009-09-17 10:00:00,17.44,17.5,17.34,17.39,218700.0,10.9296,10.9672,10.8669,10.8983,218700.0
2009-09-17 10:10:00,17.38,17.41,17.28,17.3,68900.0,10.892,10.9108,10.8293,10.8419,68900.0
2009-09-17 10:20:00,17.3,17.31,17.25,17.3,94200.0,10.8419,10.8481,10.8105,10.8419,94200.0
2009-09-17 10:30:00,17.3,17.35,17.3,17.31,74600.0,10.8419,10.8732,10.8419,10.8481,74600.0
2009-09-17 10:40:00,17.31,17.36,17.31,17.33,59600.0,10.8481,10.8795,10.8481,10.8607,59600.0
2009-09-17 10:50:00,17.33,17.34,17.23,17.24,105600.0,10.8607,10.8669,10.798,10.8042,105600.0
2009-09-17 11:00:00,17.24,17.28,17.23,17.28,51900.0,10.8042,10.8293,10.798,10.8293,51900.0
2009-09-17 11:10:00,17.29,17.32,17.27,17.28,114500.0,10.8356,10.8544,10.823,10.8293,114500.0
2009-09-17 11:20:00,17.28,17.3,17.27,17.3,76100.0,10.8293,10.8419,10.823,10.8419,76100.0
2009-09-17 11:30:00,17.3,17.31,17.26,17.26,141800.0,10.8419,10.8481,10.8168,10.8168,141800.0
2009-09-17 11:40:00,17.26,17.28,17.25,17.28,33700.0,10.8168,10.8293,10.8105,10.8293,33700.0
2009-09-17 11:50:00,17.27,17.31,17.25,17.3,96200.0,10.823,10.8481,10.8105,10.8419,96200.0
2009-09-17 12:00:00,17.29,17.33,17.29,17.31,74400.0,10.8356,10.8607,10.8356,10.8481,74400.0
2009-09-17 12:10:00,17.31,17.31,17.22,17.22,61400.0,10.8481,10.8481,10.7917,10.7917,61400.0
2009-09-17 12:20:00,17.22,17.27,17.19,17.26,56500.0,10.7917,10.823,10.7729,10.8168,56500.0
2009-09-17 12:30:00,17.26,17.26,17.23,17.24,26400.0,10.8168,10.8168,10.798,10.8042,26400.0
2009-09-17 12:40:00,17.24,17.26,17.19,17.2,47100.0,10.8042,10.8168,10.7729,10.7792,47100.0
2009-09-17 12:50:00,17.2,17.23,17.17,17.18,43600.0,10.7792,10.798,10.7604,10.7666,43600.0
2009-09-17 13:00:00,17.19,17.22,17.18,17.21,67100.0,10.7729,10.7917,10.7666,10.7854,67100.0
2009-09-17 13:10:00,17.21,17.21,17.18,17.18,51600.0,10.7854,10.7854,10.7666,10.7666,51600.0
2009-09-17 13:20:00,17.18,17.19,17.11,17.15,83600.0,10.7666,10.7729,10.7228,10.7478,83600.0
2009-09-17 13:30:00,17.15,17.16,17.13,17.14,97400.0,10.7478,10.7541,10.7353,10.7416,97400.0
2009-09-17 13:40:00,17.14,17.17,17.14,17.17,56100.0,10.7416,10.7604,10.7416,10.7604,56100.0
2009-09-17 13:50:00,17.17,17.21,17.17,17.19,39500.0,10.7604,10.7854,10.7604,10.7729,39500.0
2009-09-17 14:00:00,17.19,17.21,17.18,17.2,73000.0,10.7729,10.7854,10.7666,10.7792,73000.0
2009-09-17 14:10:00,17.2,17.21,17.18,17.19,47900.0,10.7792,10.7854,10.7666,10.7729,47900.0
2009-09-17 14:20:00,17.19,17.2,17.18,17.19,46800.0,10.7729,10.7792,10.7666,10.7729,46800.0
2009-09-17 14:30:00,17.19,17.21,17.18,17.19,36100.0,10.7729,10.7854,10.7666,10.7729,36100.0
2009-09-17 14:40:00,17.18,17.22,17.17,17.21,59900.0,10.7666,10.7917,10.7604,10.7854,59900.0
2009-09-17 14:50:00,17.22,17.24,17.17,17.19,58500.0,10.7917,10.8042,10.7604,10.7729,58500.0
2009-09-17 15:00:00,17.18,17.2,17.17,17.19,50000.0,10.7666,10.7792,10.7604,10.7729,50000.0
2009-09-17 15:10:00,17.18,17.21,17.17,17.18,75600.0,10.7666,10.7854,10.7604,10.7666,75600.0
2009-09-17 15:20:00,17.18,17.22,17.18,17.2,72400.0,10.7666,10.7917,10.7666,10.7792,72400.0
2009-09-17 15:30:00,17.21,17.21,17.2,17.2,69100.0,10.7854,10.7854,10.7792,10.7792,69100.0
2009-09-17 15:40:00,17.21,17.21,17.14,17.14,199700.0,10.7854,10.7854,10.7416,10.7416,199700.0
2009-09-17 15:50:00,17.14,17.18,17.14,17.18,297000.0,10.7416,10.7666,10.7416,10.7666,297000.0
2009-09-18 09:30:00,17.18,17.27,17.11,17.19,903900.0,10.7666,10.823,10.7228,10.7729,903900.0
2009-09-18 09:40:00,17.19,17.28,17.19,17.24,92800.0,10.7729,10.8293,10.7729,10.8042,92800.0
2009-09-18 09:50:00,17.25,17.25,17.19,17.21,46100.0,10.8105,10.8105,10.7729,10.7854,46100.0
2009-09-18 10:00:00,17.2,17.23,17.19,17.23,65500.0,10.7792,10.798,10.7729,10.798,65500.0
2009-09-18 10:10:00,17.22,17.23,17.17,17.19,72800.0,10.7917,10.798,10.7604,10.7729,72800.0
2009-09-18 10:20:00,17.19,17.19,17.14,17.16,65700.0,10.7729,10.7729,10.7416,10.7541,65700.0
2009-09-18 10:30:00,17.16,17.25,17.16,17.23,105400.0,10.7541,10.8105,10.7541,10.798,105400.0
2009-09-18 10:40:00,17.24,17.25,17.2,17.21,44100.0,10.8042,10.8105,10.7792,10.7854,44100.0
2009-09-18 10:50:00,17.21,17.25,17.2,17.23,77300.0,10.7854,10.8105,10.7792,10.798,77300.0
2009-09-18 11:00:00,17.24,17.24,17.19,17.2,24000.0,10.8042,10.8042,10.7729,10.7792,24000.0
2009-09-18 11:10:00,17.2,17.22,17.17,17.17,34900.0,10.7792,10.7917,10.7604,10.7604,34900.0
2009-09-18 11:20:00,17.17,17.18,17.16,17.16,21500.0,10.7604,10.7666,10.7541,10.7541,21500.0
2009-09-18 11:30:00,17.16,17.17,17.13,17.13,57600.0,10.7541,10.7604,10.7353,10.7353,57600.0
2009-09-18 11:40:00,17.13,17.17,17.13,17.14,61700.0,10.7353,10.7604,10.7353,10.7416,61700.0
2009-09-18 11:50:00,17.14,17.14,17.11,17.11,40500.0,10.7416,10.7416,10.7228,10.7228,40500.0
2009-09-18 12:00:00,17.11,17.13,17.1,17.13,41700.0,10.7228,10.7353,10.7165,10.7353,41700.0
2009-09-18 12:10:00,17.12,17.15,17.12,17.14,18400.0,10.729,10.7478,10.729,10.7416,18400.0
2009-09-18 12:20:00,17.14,17.15,17.14,17.14,9800.0,10.7416,10.7478,10.7416,10.7416,9800.0
2009-09-18 12:30:00,17.15,17.18,17.14,17.18,27500.0,10.7478,10.7666,10.7416,10.7666,27500.0
2009-09-18 12:40:00,17.18,17.19,17.17,17.18,14300.0,10.7666,10.7729,10.7604,10.7666,14300.0
2009-09-18 12:50:00,17.18,17.19,17.16,17.19,39100.0,10.7666,10.7729,10.7541,10.7729,39100.0
2009-09-18 13:00:00,17.18,17.2,17.18,17.2,17700.0,10.7666,10.7792,10.7666,10.7792,17700.0
2009-09-18 13:10:00,17.2,17.2,17.12,17.12,88300.0,10.7792,10.7792,10.729,10.729,88300.0
2009-09-18 13:20:00,17.12,17.13,17.1,17.1,51000.0,10.729,10.7353,10.7165,10.7165,51000.0
2009-09-18 13:30:00,17.1,17.11,17.09,17.09,17000.0,10.7165,10.7228,10.7102,10.7102,17000.0
2009-09-18 13:40:00,17.09,17.11,17.09,17.1,61000.0,10.7102,10.7228,10.7102,10.7165,61000.0
2009-09-18 13:50:00,17.1,17.11,17.1,17.1,20400.0,10.7165,10.7228,10.7165,10.7165,20400.0
2009-09-18 14:00:00,17.1,17.11,17.06,17.07,73900.0,10.7165,10.7228,10.6914,10.6977,73900.0
2009-09-18 14:10:00,17.07,17.07,17.05,17.05,43200.0,10.6977,10.6977,10.6852,10.6852,43200.0
2009-09-18 14:20:00,17.05,17.1,17.05,17.1,50600.0,10.6852,10.7165,10.6852,10.7165,50600.0
2009-09-18 14:30:00,17.09,17.1,17.07,17.09,56500.0,10.7102,10.7165,10.6977,10.7102,56500.0
2009-09-18 14:40:00,17.09,17.1,17.08,17.1,47300.0,10.7102,10.7165,10.704,10.7165,47300.0
2009-09-18 14:50:00,17.1,17.12,17.08,17.09,64800.0,10.7165,10.729,10.704,10.7102,64800.0
2009-09-18 15:00:00,17.09,17.1,17.08,17.09,46000.0,10.7102,10.7165,10.704,10.7102,46000.0
2009-09-18 15:10:00,17.09,17.13,17.09,17.13,62700.0,10.7102,10.7353,10.7102,10.7353,62700.0
2009-09-18 15:20:00,17.13,17.2,17.12,17.16,135100.0,10.7353,10.7792,10.729,10.7541,135100.0
2009-09-18 15:30:00,17.15,17.16,17.12,17.12,65500.0,10.7478,10.7541,10.729,10.729,65500.0
2009-09-18 15:40:00,17.12,17.13,17.09,17.1,193700.0,10.729,10.7353,10.7102,10.7165,193700.0
2009-09-18 15:50:00,17.1,17.1,17.06,17.07,420100.0,10.7165,10.7165,10.6914,10.6977,420100.0
2009-09-21 09:30:00,16.94,17.04,16.91,17.02,72000.0,10.6162,10.6789,10.5974,10.6664,72000.0
2009-09-21 09:40:00,17.04,17.06,17.0,17.02,67100.0,10.6789,10.6914,10.6538,10.6664,67100.0
2009-09-21 09:50:00,17.01,17.02,16.93,17.0,113000.0,10.6601,10.6664,10.61,10.6538,113000.0
2009-09-21 10:00:00,16.99,17.01,16.96,17.0,92600.0,10.6476,10.6601,10.6288,10.6538,92600.0
2009-09-21 10:10:00,16.99,17.02,16.97,16.98,63600.0,10.6476,10.6664,10.635,10.6413,63600.0
2009-09-21 10:20:00,16.99,17.02,16.98,17.01,59900.0,10.6476,10.6664,10.6413,10.6601,59900.0
2009-09-21 10:30:00,17.0,17.01,16.98,16.99,57600.0,10.6538,10.6601,10.6413,10.6476,57600.0
2009-09-21 10:40:00,17.0,17.02,16.98,17.02,80700.0,10.6538,10.6664,10.6413,10.6664,80700.0
2009-09-21 10:50:00,17.02,17.04,17.0,17.02,21700.0,10.6664,10.6789,10.6538,10.6664,21700.0
2009-09-21 11:00:00,17.01,17.06,17.01,17.04,38000.0,10.6601,10.6914,10.6601,10.6789,38000.0
2009-09-21 11:10:00,17.04,17.06,17.02,17.05,40400.0,10.6789,10.6914,10.6664,10.6852,40400.0
2009-09-21 11:20:00,17.05,17.05,17.03,17.05,16800.0,10.6852,10.6852,10.6726,10.6852,16800.0
2009-09-21 11:30:00,17.05,17.09,17.05,17.07,42300.0,10.6852,10.7102,10.6852,10.6977,42300.0
2009-09-21 11:40:00,17.06,17.07,17.04,17.04,30100.0,10.6914,10.6977,10.6789,10.6789,30100.0
2009-09-21 11:50:00,17.05,17.07,17.03,17.07,18000.0,10.6852,10.6977,10.6726,10.6977,18000.0
2009-09-21 12:00:00,17.07,17.07,17.06,17.06,12400.0,10.6977,10.6977,10.6914,10.6914,12400.0
2009-09-21 12:10:00,17.06,17.07,17.06,17.07,5800.0,10.6914,10.6977,10.6914,10.6977,5800.0
2009-09-21 12:20:00,17.06,17.07,17.06,17.07,5600.0,10.6914,10.6977,10.6914,10.6977,5600.0
2009-09-21 12:30:00,17.07,17.07,17.05,17.06,41300.0,10.6977,10.6977,10.6852,10.6914,41300.0
2009-09-21 12:40:00,17.07,17.1,17.05,17.05,53000.0,10.6977,10.7165,10.6852,10.6852,53000.0
2009-09-21 12:50:00,17.05,17.06,17.03,17.03,12400.0,10.6852,10.6914,10.6726,10.6726,12400.0
2009-09-21 13:00:00,17.04,17.04,17.03,17.04,11200.0,10.6789,10.6789,10.6726,10.6789,11200.0
2009-09-21 13:10:00,17.03,17.06,17.03,17.05,27700.0,10.6726,10.6914,10.6726,10.6852,27700.0
2009-09-21 13:20:00,17.06,17.11,17.06,17.11,26800.0,10.6914,10.7228,10.6914,10.7228,26800.0
2009-09-21 13:30:00,17.11,17.11,17.1,17.1,32900.0,10.7228,10.7228,10.7165,10.7165,32900.0
2009-09-21 13:40:00,17.1,17.1,17.09,17.09,32400.0,10.7165,10.7165,10.7102,10.7102,32400.0
2009-09-21 13:50:00,17.09,17.1,17.08,17.09,25500.0,10.7102,10.7165,10.704,10.7102,25500.0
2009-09-21 14:00:00,17.1,17.12,17.08,17.08,37600.0,10.7165,10.729,10.704,10.704,37600.0
2009-09-21 14:10:00,17.08,17.08,17.07,17.07,17500.0,10.704,10.704,10.6977,10.6977,17500.0
2009-09-21 14:20:00,17.07,17.07,17.04,17.04,24500.0,10.6977,10.6977,10.6789,10.6789,24500.0
2009-09-21 14:30:00,17.04,17.07,17.04,17.07,17800.0,10.6789,10.6977,10.6789,10.6977,17800.0
2009-09-21 14:40:00,17.07,17.1,17.06,17.09,58500.0,10.6977,10.7165,10.6914,10.7102,58500.0
2009-09-21 14:50:00,17.1,17.12,17.1,17.1,45200.0,10.7165,10.729,10.7165,10.7165,45200.0
2009-09-21 15:00:00,17.1,17.11,17.09,17.09,27800.0,10.7165,10.7228,10.7102,10.7102,27800.0
2009-09-21 15:10:00,17.09,17.15,17.09,17.15,97400.0,10.7102,10.7478,10.7102,10.7478,97400.0
2009-09-21 15:20:00,17.15,17.15,17.1,17.1,54400.0,10.7478,10.7478,10.7165,10.7165,54400.0
2009-09-21 15:30:00,17.1,17.1,17.04,17.06,110500.0,10.7165,10.7165,10.6789,10.6914,110500.0
2009-09-21 15:40:00,17.06,17.08,17.01,17.02,165700.0,10.6914,10.704,10.6601,10.6664,165700.0
2009-09-21 15:50:00,17.01,17.03,16.98,17.01,541500.0,10.6601,10.6726,10.6413,10.6601,541500.0
2009-09-22 09:30:00,17.02,17.11,16.93,16.98,128300.0,10.6664,10.7228,10.61,10.6413,128300.0
2009-09-22 09:40:00,16.99,17.0,16.92,16.94,63000.0,10.6476,10.6538,10.6037,10.6162,63000.0
2009-09-22 09:50:00,16.94,16.97,16.92,16.93,47600.0,10.6162,10.635,10.6037,10.61,47600.0
2009-09-22 10:00:00,16.93,16.97,16.9,16.97,46100.0,10.61,10.635,10.5912,10.635,46100.0
2009-09-22 10:10:00,16.97,16.98,16.94,16.95,35600.0,10.635,10.6413,10.6162,10.6225,35600.0
2009-09-22 10:20:00,16.95,16.95,16.9,16.9,28100.0,10.6225,10.6225,10.5912,10.5912,28100.0
2009-09-22 10:30:00,16.9,16.9,16.85,16.86,59300.0,10.5912,10.5912,10.5598,10.5661,59300.0
2009-09-22 10:40:00,16.87,16.88,16.86,16.88,38700.0,10.5724,10.5786,10.5661,10.5786,38700.0
2009-09-22 10:50:00,16.88,16.88,16.84,16.85,41300.0,10.5786,10.5786,10.5536,10.5598,41300.0
2009-09-22 11:00:00,16.85,16.85,16.82,16.82,39500.0,10.5598,10.5598,10.541,10.541,39500.0
2009-09-22 11:10:00,16.83,16.85,16.82,16.85,37900.0,10.5473,10.5598,10.541,10.5598,37900.0
2009-09-22 11:20:00,16.84,16.85,16.83,16.84,46700.0,10.5536,10.5598,10.5473,10.5536,46700.0
2009-09-22 11:30:00,16.84,16.84,16.82,16.83,29400.0,10.5536,10.5536,10.541,10.5473,29400.0
2009-09-22 11:40:00,16.82,16.84,16.81,16.82,58000.0,10.541,10.5536,10.5348,10.541,58000.0
2009-09-22 11:50:00,16.82,16.86,16.82,16.86,91600.0,10.541,10.5661,10.541,10.5661,91600.0
2009-09-22 12:00:00,16.86,16.91,16.86,16.9,38300.0,10.5661,10.5974,10.5661,10.5912,38300.0
2009-09-22 12:10:00,16.9,16.91,16.87,16.87,87000.0,10.5912,10.5974,10.5724,10.5724,87000.0
2009-09-22 12:20:00,16.88,16.91,16.87,16.9,47900.0,10.5786,10.5974,10.5724,10.5912,47900.0
2009-09-22 12:30:00,16.9,16.92,16.89,16.91,29200.0,10.5912,10.6037,10.5849,10.5974,29200.0
2009-09-22 12:40:00,16.91,16.92,16.88,16.89,25400.0,10.5974,10.6037,10.5786,10.5849,25400.0
2009-09-22 12:50:00,16.88,16.89,16.87,16.89,33500.0,10.5786,10.5849,10.5724,10.5849,33500.0
2009-09-22 13:00:00,16.88,16.92,16.88,16.92,34200.0,10.5786,10.6037,10.5786,10.6037,34200.0
2009-09-22 13:10:00,16.92,16.94,16.86,16.88,68200.0,10.6037,10.6162,10.5661,10.5786,68200.0
2009-09-22 13:20:00,16.88,16.89,16.86,16.88,40200.0,10.5786,10.5849,10.5661,10.5786,40200.0
2009-09-22 13:30:00,16.88,16.89,16.85,16.85,48300.0,10.5786,10.5849,10.5598,10.5598,48300.0
2009-09-22 13:40:00,16.85,16.88,16.85,16.87,35400.0,10.5598,10.5786,10.5598,10.5724,35400.0
2009-09-22 13:50:00,16.87,16.89,16.87,16.89,58200.0,10.5724,10.5849,10.5724,10.5849,58200.0
2009-09-22 14:00:00,16.88,16.89,16.88,16.88,25200.0,10.5786,10.5849,10.5786,10.5786,25200.0
2009-09-22 14:10:00,16.88,16.88,16.85,16.85,33000.0,10.5786,10.5786,10.5598,10.5598,33000.0
2009-09-22 14:20:00,16.86,16.86,16.83,16.84,54400.0,10.5661,10.5661,10.5473,10.5536,54400.0
2009-09-22 14:30:00,16.84,16.85,16.83,16.83,37200.0,10.5536,10.5598,10.5473,10.5473,37200.0
2009-09-22 14:40:00,16.84,16.88,16.83,16.87,34300.0,10.5536,10.5786,10.5473,10.5724,34300.0
2009-09-22 14:50:00,16.88,16.88,16.87,16.88,26900.0,10.5786,10.5786,10.5724,10.5786,26900.0
2009-09-22 15:00:00,16.87,16.88,16.85,16.85,58800.0,10.5724,10.5786,10.5598,10.5598,58800.0
2009-09-22 15:10:00,16.85,16.87,16.84,16.86,117000.0,10.5598,10.5724,10.5536,10.5661,117000.0
2009-09-22 15:20:00,16.85,16.89,16.85,16.88,73200.0,10.5598,10.5849,10.5598,10.5786,73200.0
2009-09-22 15:30:00,16.88,16.9,16.87,16.9,54700.0,10.5786,10.5912,10.5724,10.5912,54700.0
2009-09-22 15:40:00,16.9,16.93,16.86,16.92,248400.0,10.5912,10.61,10.5661,10.6037,248400.0
2009-09-22 15:50:00,16.92,16.93,16.87,16.9,520500.0,10.6037,10.61,10.5724,10.5912,520500.0
2009-09-23 09:30:00,16.87,16.94,16.87,16.94,41500.0,10.5724,10.6162,10.5724,10.6162,41500.0
2009-09-23 09:40:00,16.95,17.0,16.93,16.99,93500.0,10.6225,10.6538,10.61,10.6476,93500.0
2009-09-23 09:50:00,16.99,17.0,16.92,16.96,92200.0,10.6476,10.6538,10.6037,10.6288,92200.0
2009-09-23 10:00:00,16.96,17.0,16.96,16.99,33200.0,10.6288,10.6538,10.6288,10.6476,33200.0
2009-09-23 10:10:00,17.0,17.06,16.99,17.05,71400.0,10.6538,10.6914,10.6476,10.6852,71400.0
2009-09-23 10:20:00,17.04,17.06,17.03,17.04,49700.0,10.6789,10.6914,10.6726,10.6789,49700.0
2009-09-23 10:30:00,17.04,17.08,17.01,17.01,77300.0,10.6789,10.704,10.6601,10.6601,77300.0
2009-09-23 10:40:00,17.01,17.02,16.99,17.01,21400.0,10.6601,10.6664,10.6476,10.6601,21400.0
2009-09-23 10:50:00,17.01,17.02,16.96,16.96,57700.0,10.6601,10.6664,10.6288,10.6288,57700.0
2009-09-23 11:00:00,16.97,16.97,16.92,16.93,88400.0,10.635,10.635,10.6037,10.61,88400.0
2009-09-23 11:10:00,16.94,16.97,16.93,16.95,47400.0,10.6162,10.635,10.61,10.6225,47400.0
2009-09-23 11:20:00,16.95,16.99,16.95,16.99,35400.0,10.6225,10.6476,10.6225,10.6476,35400.0
2009-09-23 11:30:00,16.99,17.01,16.96,16.97,42300.0,10.6476,10.6601,10.6288,10.635,42300.0
2009-09-23 11:40:00,16.97,17.0,16.96,16.99,45300.0,10.635,10.6538,10.6288,10.6476,45300.0
2009-09-23 11:50:00,16.98,17.04,16.97,17.04,37100.0,10.6413,10.6789,10.635,10.6789,37100.0
2009-09-23 12:00:00,17.03,17.06,17.03,17.04,38800.0,10.6726,10.6914,10.6726,10.6789,38800.0
2009-09-23 12:10:00,17.05,17.05,17.03,17.04,12800.0,10.6852,10.6852,10.6726,10.6789,12800.0
2009-09-23 12:20:00,17.04,17.06,17.04,17.05,10800.0,10.6789,10.6914,10.6789,10.6852,10800.0
2009-09-23 12:30:00,17.06,17.07,17.03,17.04,38700.0,10.6914,10.6977,10.6726,10.6789,38700.0
2009-09-23 12:40:00,17.04,17.06,17.04,17.06,14000.0,10.6789,10.6914,10.6789,10.6914,14000.0
2009-09-23 12:50:00,17.06,17.08,17.05,17.08,11400.0,10.6914,10.704,10.6852,10.704,11400.0
2009-09-23 13:00:00,17.07,17.08,17.05,17.07,31400.0,10.6977,10.704,10.6852,10.6977,31400.0
2009-09-23 13:10:00,17.06,17.07,17.05,17.05,30500.0,10.6914,10.6977,10.6852,10.6852,30500.0
2009-09-23 13:20:00,17.06,17.06,16.99,17.01,70300.0,10.6914,10.6914,10.6476,10.6601,70300.0
2009-09-23 13:30:00,17.01,17.01,16.99,17.01,28700.0,10.6601,10.6601,10.6476,10.6601,28700.0
2009-09-23 13:40:00,17.01,17.03,17.01,17.01,39200.0,10.6601,10.6726,10.6601,10.6601,39200.0
2009-09-23 13:50:00,17.02,17.04,17.0,17.04,33000.0,10.6664,10.6789,10.6538,10.6789,33000.0
2009-09-23 14:00:00,17.03,17.04,16.97,16.97,51000.0,10.6726,10.6789,10.635,10.635,51000.0
2009-09-23 14:10:00,16.98,17.07,16.97,17.06,62100.0,10.6413,10.6977,10.635,10.6914,62100.0
2009-09-23 14:20:00,17.07,17.07,16.98,17.03,79600.0,10.6977,10.6977,10.6413,10.6726,79600.0
2009-09-23 14:30:00,17.03,17.06,17.0,17.03,99200.0,10.6726,10.6914,10.6538,10.6726,99200.0
2009-09-23 14:40:00,17.03,17.06,17.01,17.04,122500.0,10.6726,10.6914,10.6601,10.6789,122500.0
2009-09-23 14:50:00,17.03,17.03,16.96,16.97,149200.0,10.6726,10.6726,10.6288,10.635,149200.0
2009-09-23 15:00:00,16.98,17.0,16.97,16.98,93300.0,10.6413,10.6538,10.635,10.6413,93300.0
2009-09-23 15:10:00,16.98,16.99,16.92,16.98,128900.0,10.6413,10.6476,10.6037,10.6413,128900.0
2009-09-23 15:20:00,16.98,16.99,16.92,16.95,130600.0,10.6413,10.6476,10.6037,10.6225,130600.0
2009-09-23 15:30:00,16.95,16.95,16.87,16.92,167000.0,10.6225,10.6225,10.5724,10.6037,167000.0
2009-09-23 15:40:00,16.91,16.92,16.84,16.85,153100.0,10.5974,10.6037,10.5536,10.5598,153100.0
2009-09-23 15:50:00,16.86,16.87,16.7,16.71,647400.0,10.5661,10.5724,10.4658,10.4721,647400.0
2009-09-24 09:30:00,16.75,16.95,16.75,16.94,88400.0,10.4972,10.6225,10.4972,10.6162,88400.0
2009-09-24 09:40:00,16.93,16.93,16.87,16.93,113100.0,10.61,10.61,10.5724,10.61,113100.0
2009-09-24 09:50:00,16.93,16.97,16.85,16.96,78600.0,10.61,10.635,10.5598,10.6288,78600.0
2009-09-24 10:00:00,16.96,16.97,16.75,16.81,130100.0,10.6288,10.635,10.4972,10.5348,130100.0
2009-09-24 10:10:00,16.81,16.82,16.65,16.66,202600.0,10.5348,10.541,10.4345,10.4408,202600.0
2009-09-24 10:20:00,16.65,16.7,16.64,16.69,153800.0,10.4345,10.4658,10.4282,10.4596,153800.0
2009-09-24 10:30:00,16.69,16.69,16.59,16.59,160700.0,10.4596,10.4596,10.3969,10.3969,160700.0
2009-09-24 10:40:00,16.6,16.64,16.58,16.63,156000.0,10.4032,10.4282,10.3906,10.422,156000.0
2009-09-24 10:50:00,16.63,16.68,16.61,16.63,107100.0,10.422,10.4533,10.4094,10.422,107100.0
2009-09-24 11:00:00,16.63,16.65,16.6,16.65,52300.0,10.422,10.4345,10.4032,10.4345,52300.0
2009-09-24 11:10:00,16.65,16.69,16.64,16.66,77300.0,10.4345,10.4596,10.4282,10.4408,77300.0
2009-09-24 11:20:00,16.67,16.67,16.61,16.65,81900.0,10.447,10.447,10.4094,10.4345,81900.0
2009-09-24 11:30:00,16.65,16.69,16.65,16.66,45100.0,10.4345,10.4596,10.4345,10.4408,45100.0
2009-09-24 11:40:00,16.67,16.71,16.65,16.67,53100.0,10.447,10.4721,10.4345,10.447,53100.0
2009-09-24 11:50:00,16.67,16.68,16.59,16.65,80100.0,10.447,10.4533,10.3969,10.4345,80100.0
2009-09-24 12:00:00,16.65,16.71,16.63,16.7,117300.0,10.4345,10.4721,10.422,10.4658,117300.0
2009-09-24 12:10:00,16.7,16.72,16.69,16.69,78700.0,10.4658,10.4784,10.4596,10.4596,78700.0
2009-09-24 12:20:00,16.69,16.72,16.65,16.65,47600.0,10.4596,10.4784,10.4345,10.4345,47600.0
2009-09-24 12:30:00,16.66,16.66,16.61,16.61,29500.0,10.4408,10.4408,10.4094,10.4094,29500.0
2009-09-24 12:40:00,16.61,16.65,16.61,16.64,48900.0,10.4094,10.4345,10.4094,10.4282,48900.0
2009-09-24 12:50:00,16.65,16.66,16.6,16.61,37900.0,10.4345,10.4408,10.4032,10.4094,37900.0
2009-09-24 13:00:00,16.62,16.64,16.6,16.63,47700.0,10.4157,10.4282,10.4032,10.422,47700.0
2009-09-24 13:10:00,16.64,16.65,16.58,16.58,56200.0,10.4282,10.4345,10.3906,10.3906,56200.0
2009-09-24 13:20:00,16.58,16.64,16.57,16.63,54100.0,10.3906,10.4282,10.3844,10.422,54100.0
2009-09-24 13:30:00,16.63,16.65,16.6,16.61,37600.0,10.422,10.4345,10.4032,10.4094,37600.0
2009-09-24 13:40:00,16.61,16.61,16.55,16.6,75900.0,10.4094,10.4094,10.3718,10.4032,75900.0
2009-09-24 13:50:00,16.6,16.62,16.57,16.61,31800.0,10.4032,10.4157,10.3844,10.4094,31800.0
2009-09-24 14:00:00,16.61,16.63,16.58,16.6,59500.0,10.4094,10.422,10.3906,10.4032,59500.0
2009-09-24 14:10:00,16.6,16.6,16.56,16.6,56500.0,10.4032,10.4032,10.3781,10.4032,56500.0
2009-09-24 14:20:00,16.6,16.61,16.56,16.59,55700.0,10.4032,10.4094,10.3781,10.3969,55700.0
2009-09-24 14:30:00,16.58,16.59,16.57,16.58,43700.0,10.3906,10.3969,10.3844,10.3906,43700.0
2009-09-24 14:40:00,16.59,16.59,16.54,16.55,65700.0,10.3969,10.3969,10.3656,10.3718,65700.0
2009-09-24 14:50:00,16.55,16.6,16.54,16.58,59000.0,10.3718,10.4032,10.3656,10.3906,59000.0
2009-09-24 15:00:00,16.59,16.61,16.58,16.61,64900.0,10.3969,10.4094,10.3906,10.4094,64900.0
2009-09-24 15:10:00,16.61,16.69,16.6,16.67,148300.0,10.4094,10.4596,10.4032,10.447,148300.0
2009-09-24 15:20:00,16.66,16.66,16.6,16.6,114500.0,10.4408,10.4408,10.4032,10.4032,114500.0
2009-09-24 15:30:00,16.6,16.62,16.59,16.59,140500.0,10.4032,10.4157,10.3969,10.3969,140500.0
2009-09-24 15:40:00,16.59,16.64,16.58,16.58,219900.0,10.3969,10.4282,10.3906,10.3906,219900.0
2009-09-24 15:50:00,16.59,16.64,16.53,16.54,580100.0,10.3969,10.4282,10.3593,10.3656,580100.0
2009-09-25 09:30:00,16.42,16.66,16.41,16.64,87700.0,10.2904,10.4408,10.2841,10.4282,87700.0
2009-09-25 09:40:00,16.63,16.71,16.56,16.57,123100.0,10.422,10.4721,10.3781,10.3844,123100.0
2009-09-25 09:50:00,16.57,16.61,16.55,16.56,84100.0,10.3844,10.4094,10.3718,10.3781,84100.0
2009-09-25 10:00:00,16.55,16.59,16.51,16.58,91500.0,10.3718,10.3969,10.3468,10.3906,91500.0
2009-09-25 10:10:00,16.59,16.59,16.51,16.52,76700.0,10.3969,10.3969,10.3468,10.353,76700.0
2009-09-25 10:20:00,16.51,16.55,16.5,16.55,75600.0,10.3468,10.3718,10.3405,10.3718,75600.0
2009-09-25 10:30:00,16.55,16.58,16.52,16.52,66000.0,10.3718,10.3906,10.353,10.353,66000.0
2009-09-25 10:40:00,16.53,16.53,16.5,16.51,37300.0,10.3593,10.3593,10.3405,10.3468,37300.0
2009-09-25 10:50:00,16.51,16.51,16.46,16.48,59600.0,10.3468,10.3468,10.3154,10.328,59600.0
2009-09-25 11:00:00,16.48,16.51,16.46,16.51,53200.0,10.328,10.3468,10.3154,10.3468,53200.0
2009-09-25 11:10:00,16.5,16.5,16.45,16.49,75800.0,10.3405,10.3405,10.3092,10.3342,75800.0
2009-09-25 11:20:00,16.49,16.52,16.45,16.47,113500.0,10.3342,10.353,10.3092,10.3217,113500.0
2009-09-25 11:30:00,16.47,16.47,16.43,16.44,65700.0,10.3217,10.3217,10.2966,10.3029,65700.0
2009-09-25 11:40:00,16.43,16.46,16.42,16.42,73200.0,10.2966,10.3154,10.2904,10.2904,73200.0
2009-09-25 11:50:00,16.42,16.43,16.39,16.4,61700.0,10.2904,10.2966,10.2716,10.2778,61700.0
2009-09-25 12:00:00,16.4,16.43,16.39,16.43,50100.0,10.2778,10.2966,10.2716,10.2966,50100.0
2009-09-25 12:10:00,16.42,16.43,16.33,16.33,59600.0,10.2904,10.2966,10.234,10.234,59600.0
2009-09-25 12:20:00,16.33,16.38,16.32,16.36,85200.0,10.234,10.2653,10.2277,10.2528,85200.0
2009-09-25 12:30:00,16.36,16.39,16.34,16.37,50400.0,10.2528,10.2716,10.2402,10.259,50400.0
2009-09-25 12:40:00,16.37,16.38,16.36,16.37,32800.0,10.259,10.2653,10.2528,10.259,32800.0
2009-09-25 12:50:00,16.37,16.38,16.32,16.32,34300.0,10.259,10.2653,10.2277,10.2277,34300.0
2009-09-25 13:00:00,16.32,16.33,16.31,16.32,30900.0,10.2277,10.234,10.2214,10.2277,30900.0
2009-09-25 13:10:00,16.31,16.32,16.31,16.31,31700.0,10.2214,10.2277,10.2214,10.2214,31700.0
2009-09-25 13:20:00,16.32,16.39,16.31,16.38,107800.0,10.2277,10.2716,10.2214,10.2653,107800.0
2009-09-25 13:30:00,16.37,16.37,16.34,16.36,49700.0,10.259,10.259,10.2402,10.2528,49700.0
2009-09-25 13:40:00,16.37,16.37,16.36,16.36,32200.0,10.259,10.259,10.2528,10.2528,32200.0
2009-09-25 13:50:00,16.37,16.38,16.35,16.38,54600.0,10.259,10.2653,10.2465,10.2653,54600.0
2009-09-25 14:00:00,16.38,16.42,16.37,16.38,76100.0,10.2653,10.2904,10.259,10.2653,76100.0
2009-09-25 14:10:00,16.37,16.4,16.36,16.36,44200.0,10.259,10.2778,10.2528,10.2528,44200.0
2009-09-25 14:20:00,16.37,16.37,16.35,16.35,83100.0,10.259,10.259,10.2465,10.2465,83100.0
2009-09-25 14:30:00,16.34,16.37,16.33,16.37,50800.0,10.2402,10.259,10.234,10.259,50800.0
2009-09-25 14:40:00,16.37,16.38,16.36,16.37,48400.0,10.259,10.2653,10.2528,10.259,48400.0
2009-09-25 14:50:00,16.37,16.42,16.37,16.41,72700.0,10.259,10.2904,10.259,10.2841,72700.0
2009-09-25 15:00:00,16.41,16.41,16.38,16.41,105200.0,10.2841,10.2841,10.2653,10.2841,105200.0
2009-09-25 15:10:00,16.41,16.41,16.38,16.39,86000.0,10.2841,10.2841,10.2653,10.2716,86000.0
2009-09-25 15:20:00,16.39,16.42,16.38,16.4,136700.0,10.2716,10.2904,10.2653,10.2778,136700.0
2009-09-25 15:30:00,16.4,16.4,16.36,16.36,161600.0,10.2778,10.2778,10.2528,10.2528,161600.0
2009-09-25 15:40:00,16.36,16.36,16.3,16.35,367000.0,10.2528,10.2528,10.2152,10.2465,367000.0
2009-09-25 15:50:00,16.35,16.38,16.3,16.31,637600.0,10.2465,10.2653,10.2152,10.2214,637600.0
2009-09-28 09:30:00,16.41,16.6,16.4,16.59,101400.0,10.2841,10.4032,10.2778,10.3969,101400.0
2009-09-28 09:40:00,16.59,16.68,16.57,16.68,114600.0,10.3969,10.4533,10.3844,10.4533,114600.0
2009-09-28 09:50:00,16.69,16.7,16.64,16.66,93600.0,10.4596,10.4658,10.4282,10.4408,93600.0
2009-09-28 10:00:00,16.66,16.7,16.64,16.68,82300.0,10.4408,10.4658,10.4282,10.4533,82300.0
2009-09-28 10:10:00,16.69,16.71,16.68,16.68,51800.0,10.4596,10.4721,10.4533,10.4533,51800.0
2009-09-28 10:20:00,16.68,16.77,16.68,16.77,49800.0,10.4533,10.5097,10.4533,10.5097,49800.0
2009-09-28 10:30:00,16.77,16.82,16.77,16.78,101100.0,10.5097,10.541,10.5097,10.516,101100.0
2009-09-28 10:40:00,16.79,16.82,16.78,16.81,55300.0,10.5222,10.541,10.516,10.5348,55300.0
2009-09-28 10:50:00,16.8,16.83,16.75,16.75,54000.0,10.5285,10.5473,10.4972,10.4972,54000.0
2009-09-28 11:00:00,16.75,16.8,16.75,16.78,41400.0,10.4972,10.5285,10.4972,10.516,41400.0
2009-09-28 11:10:00,16.78,16.78,16.73,16.73,21700.0,10.516,10.516,10.4846,10.4846,21700.0
2009-09-28 11:20:00,16.74,16.75,16.73,16.75,30300.0,10.4909,10.4972,10.4846,10.4972,30300.0
2009-09-28 11:30:00,16.75,16.78,16.74,16.77,40500.0,10.4972,10.516,10.4909,10.5097,40500.0
2009-09-28 11:40:00,16.78,16.81,16.77,16.81,19600.0,10.516,10.5348,10.5097,10.5348,19600.0
2009-09-28 11:50:00,16.81,16.82,16.78,16.79,31200.0,10.5348,10.541,10.516,10.5222,31200.0
2009-09-28 12:00:00,16.79,16.82,16.79,16.8,21900.0,10.5222,10.541,10.5222,10.5285,21900.0
2009-09-28 12:10:00,16.8,16.81,16.79,16.81,32000.0,10.5285,10.5348,10.5222,10.5348,32000.0
2009-09-28 12:20:00,16.8,16.81,16.79,16.79,19700.0,10.5285,10.5348,10.5222,10.5222,19700.0
2009-09-28 12:30:00,16.79,16.8,16.77,16.77,31600.0,10.5222,10.5285,10.5097,10.5097,31600.0
2009-09-28 12:40:00,16.77,16.79,16.77,16.79,26200.0,10.5097,10.5222,10.5097,10.5222,26200.0
2009-09-28 12:50:00,16.79,16.79,16.77,16.78,26700.0,10.5222,10.5222,10.5097,10.516,26700.0
2009-09-28 13:00:00,16.77,16.8,16.77,16.79,20900.0,10.5097,10.5285,10.5097,10.5222,20900.0
2009-09-28 13:10:00,16.79,16.79,16.78,16.79,13700.0,10.5222,10.5222,10.516,10.5222,13700.0
2009-09-28 13:20:00,16.79,16.79,16.77,16.78,19900.0,10.5222,10.5222,10.5097,10.516,19900.0
2009-09-28 13:30:00,16.78,16.8,16.77,16.8,24000.0,10.516,10.5285,10.5097,10.5285,24000.0
2009-09-28 13:40:00,16.8,16.85,16.79,16.83,59000.0,10.5285,10.5598,10.5222,10.5473,59000.0
2009-09-28 13:50:00,16.83,16.84,16.82,16.82,25000.0,10.5473,10.5536,10.541,10.541,25000.0
2009-09-28 14:00:00,16.81,16.82,16.8,16.8,20500.0,10.5348,10.541,10.5285,10.5285,20500.0
2009-09-28 14:10:00,16.81,16.82,16.79,16.81,25600.0,10.5348,10.541,10.5222,10.5348,25600.0
2009-09-28 14:20:00,16.82,16.86,16.81,16.85,154700.0,10.541,10.5661,10.5348,10.5598,154700.0
2009-09-28 14:30:00,16.86,16.86,16.84,16.85,39300.0,10.5661,10.5661,10.5536,10.5598,39300.0
2009-09-28 14:40:00,16.85,16.85,16.84,16.84,15100.0,10.5598,10.5598,10.5536,10.5536,15100.0
2009-09-28 14:50:00,16.85,16.85,16.83,16.84,26200.0,10.5598,10.5598,10.5473,10.5536,26200.0
2009-09-28 15:00:00,16.84,16.84,16.81,16.82,50200.0,10.5536,10.5536,10.5348,10.541,50200.0
2009-09-28 15:10:00,16.82,16.82,16.79,16.81,67900.0,10.541,10.541,10.5222,10.5348,67900.0
2009-09-28 15:20:00,16.82,16.86,16.81,16.83,83600.0,10.541,10.5661,10.5348,10.5473,83600.0
2009-09-28 15:30:00,16.82,16.87,16.8,16.85,187400.0,10.541,10.5724,10.5285,10.5598,187400.0
2009-09-28 15:40:00,16.86,16.86,16.78,16.79,163500.0,10.5661,10.5661,10.516,10.5222,163500.0
2009-09-28 15:50:00,16.8,16.93,16.79,16.92,746000.0,10.5285,10.61,10.5222,10.6037,746000.0
2009-09-29 09:30:00,16.92,16.92,16.78,16.82,54000.0,10.6037,10.6037,10.516,10.541,54000.0
2009-09-29 09:40:00,16.81,16.94,16.81,16.87,60900.0,10.5348,10.6162,10.5348,10.5724,60900.0
2009-09-29 09:50:00,16.88,16.97,16.88,16.96,104900.0,10.5786,10.635,10.5786,10.6288,104900.0
2009-09-29 10:00:00,16.95,16.95,16.77,16.82,301100.0,10.6225,10.6225,10.5097,10.541,301100.0
2009-09-29 10:10:00,16.82,16.94,16.8,16.92,148700.0,10.541,10.6162,10.5285,10.6037,148700.0
2009-09-29 10:20:00,16.92,16.92,16.85,16.86,111500.0,10.6037,10.6037,10.5598,10.5661,111500.0
2009-09-29 10:30:00,16.87,16.87,16.8,16.82,76700.0,10.5724,10.5724,10.5285,10.541,76700.0
2009-09-29 10:40:00,16.83,16.84,16.77,16.8,60100.0,10.5473,10.5536,10.5097,10.5285,60100.0
2009-09-29 10:50:00,16.81,16.81,16.73,16.74,70800.0,10.5348,10.5348,10.4846,10.4909,70800.0
2009-09-29 11:00:00,16.73,16.76,16.71,16.75,38900.0,10.4846,10.5034,10.4721,10.4972,38900.0
2009-09-29 11:10:00,16.75,16.76,16.71,16.73,62400.0,10.4972,10.5034,10.4721,10.4846,62400.0
2009-09-29 11:20:00,16.73,16.77,16.72,16.77,71500.0,10.4846,10.5097,10.4784,10.5097,71500.0
2009-09-29 11:30:00,16.77,16.79,16.75,16.76,29500.0,10.5097,10.5222,10.4972,10.5034,29500.0
2009-09-29 11:40:00,16.75,16.76,16.69,16.7,71400.0,10.4972,10.5034,10.4596,10.4658,71400.0
2009-09-29 11:50:00,16.69,16.71,16.67,16.68,76400.0,10.4596,10.4721,10.447,10.4533,76400.0
2009-09-29 12:00:00,16.68,16.71,16.68,16.71,44400.0,10.4533,10.4721,10.4533,10.4721,44400.0
2009-09-29 12:10:00,16.71,16.74,16.7,16.72,46300.0,10.4721,10.4909,10.4658,10.4784,46300.0
2009-09-29 12:20:00,16.73,16.73,16.7,16.72,57100.0,10.4846,10.4846,10.4658,10.4784,57100.0
2009-09-29 12:30:00,16.72,16.76,16.72,16.75,31900.0,10.4784,10.5034,10.4784,10.4972,31900.0
2009-09-29 12:40:00,16.75,16.79,16.74,16.78,17300.0,10.4972,10.5222,10.4909,10.516,17300.0
2009-09-29 12:50:00,16.78,16.81,16.78,16.81,19700.0,10.516,10.5348,10.516,10.5348,19700.0
2009-09-29 13:00:00,16.81,16.86,16.8,16.83,61600.0,10.5348,10.5661,10.5285,10.5473,61600.0
2009-09-29 13:10:00,16.84,16.84,16.81,16.81,26400.0,10.5536,10.5536,10.5348,10.5348,26400.0
2009-09-29 13:20:00,16.81,16.82,16.8,16.81,26000.0,10.5348,10.541,10.5285,10.5348,26000.0
2009-09-29 13:30:00,16.81,16.83,16.8,16.83,49700.0,10.5348,10.5473,10.5285,10.5473,49700.0
2009-09-29 13:40:00,16.83,16.83,16.81,16.83,21900.0,10.5473,10.5473,10.5348,10.5473,21900.0
2009-09-29 13:50:00,16.82,16.84,16.82,16.83,40200.0,10.541,10.5536,10.541,10.5473,40200.0
2009-09-29 14:00:00,16.83,16.84,16.77,16.79,53900.0,10.5473,10.5536,10.5097,10.5222,53900.0
2009-09-29 14:10:00,16.79,16.82,16.78,16.8,35000.0,10.5222,10.541,10.516,10.5285,35000.0
2009-09-29 14:20:00,16.8,16.81,16.78,16.79,26300.0,10.5285,10.5348,10.516,10.5222,26300.0
2009-09-29 14:30:00,16.8,16.8,16.76,16.76,53400.0,10.5285,10.5285,10.5034,10.5034,53400.0
2009-09-29 14:40:00,16.76,16.78,16.75,16.77,64500.0,10.5034,10.516,10.4972,10.5097,64500.0
2009-09-29 14:50:00,16.77,16.82,16.77,16.8,61400.0,10.5097,10.541,10.5097,10.5285,61400.0
2009-09-29 15:00:00,16.8,16.82,16.8,16.81,35200.0,10.5285,10.541,10.5285,10.5348,35200.0
2009-09-29 15:10:00,16.81,16.82,16.78,16.81,109600.0,10.5348,10.541,10.516,10.5348,109600.0
2009-09-29 15:20:00,16.8,16.83,16.78,16.78,114500.0,10.5285,10.5473,10.516,10.516,114500.0
2009-09-29 15:30:00,16.78,16.78,16.76,16.76,79800.0,10.516,10.516,10.5034,10.5034,79800.0
2009-09-29 15:40:00,16.76,16.8,16.74,16.79,177100.0,10.5034,10.5285,10.4909,10.5222,177100.0
2009-09-29 15:50:00,16.79,16.79,16.74,16.74,287200.0,10.5222,10.5222,10.4909,10.4909,287200.0
2009-09-30 09:30:00,16.77,16.87,16.74,16.85,85800.0,10.5097,10.5724,10.4909,10.5598,85800.0
2009-09-30 09:40:00,16.83,16.84,16.56,16.57,127900.0,10.5473,10.5536,10.3781,10.3844,127900.0
2009-09-30 09:50:00,16.58,16.67,16.56,16.62,100200.0,10.3906,10.447,10.3781,10.4157,100200.0
2009-09-30 10:00:00,16.62,16.63,16.55,16.57,90100.0,10.4157,10.422,10.3718,10.3844,90100.0
2009-09-30 10:10:00,16.57,16.59,16.54,16.56,91100.0,10.3844,10.3969,10.3656,10.3781,91100.0
2009-09-30 10:20:00,16.56,16.58,16.48,16.48,85400.0,10.3781,10.3906,10.328,10.328,85400.0
2009-09-30 10:30:00,16.48,16.5,16.45,16.48,80400.0,10.328,10.3405,10.3092,10.328,80400.0
2009-09-30 10:40:00,16.47,16.48,16.46,16.48,57300.0,10.3217,10.328,10.3154,10.328,57300.0
2009-09-30 10:50:00,16.48,16.48,16.47,16.47,32700.0,10.328,10.328,10.3217,10.3217,32700.0
2009-09-30 11:00:00,16.48,16.53,16.47,16.5,104200.0,10.328,10.3593,10.3217,10.3405,104200.0
2009-09-30 11:10:00,16.5,16.52,16.5,16.52,49000.0,10.3405,10.353,10.3405,10.353,49000.0
2009-09-30 11:20:00,16.51,16.56,16.51,16.56,72900.0,10.3468,10.3781,10.3468,10.3781,72900.0
2009-09-30 11:30:00,16.56,16.57,16.49,16.5,67400.0,10.3781,10.3844,10.3342,10.3405,67400.0
2009-09-30 11:40:00,16.49,16.53,16.49,16.51,41700.0,10.3342,10.3593,10.3342,10.3468,41700.0
2009-09-30 11:50:00,16.51,16.56,16.51,16.54,45100.0,10.3468,10.3781,10.3468,10.3656,45100.0
2009-09-30 12:00:00,16.54,16.55,16.53,16.54,30900.0,10.3656,10.3718,10.3593,10.3656,30900.0
2009-09-30 12:10:00,16.55,16.59,16.54,16.58,53900.0,10.3718,10.3969,10.3656,10.3906,53900.0
2009-09-30 12:20:00,16.58,16.62,16.57,16.61,48400.0,10.3906,10.4157,10.3844,10.4094,48400.0
2009-09-30 12:30:00,16.61,16.64,16.61,16.63,36500.0,10.4094,10.4282,10.4094,10.422,36500.0
2009-09-30 12:40:00,16.63,16.66,16.62,16.66,44600.0,10.422,10.4408,10.4157,10.4408,44600.0
2009-09-30 12:50:00,16.65,16.69,16.65,16.66,50400.0,10.4345,10.4596,10.4345,10.4408,50400.0
2009-09-30 13:00:00,16.67,16.75,16.67,16.73,85000.0,10.447,10.4972,10.447,10.4846,85000.0
2009-09-30 13:10:00,16.74,16.75,16.73,16.73,29600.0,10.4909,10.4972,10.4846,10.4846,29600.0
2009-09-30 13:20:00,16.74,16.74,16.71,16.71,34800.0,10.4909,10.4909,10.4721,10.4721,34800.0
2009-09-30 13:30:00,16.71,16.72,16.7,16.7,30800.0,10.4721,10.4784,10.4658,10.4658,30800.0
2009-09-30 13:40:00,16.7,16.71,16.66,16.66,33400.0,10.4658,10.4721,10.4408,10.4408,33400.0
2009-09-30 13:50:00,16.66,16.69,16.66,16.68,32700.0,10.4408,10.4596,10.4408,10.4533,32700.0
2009-09-30 14:00:00,16.68,16.68,16.65,16.68,52400.0,10.4533,10.4533,10.4345,10.4533,52400.0
2009-09-30 14:10:00,16.67,16.7,16.66,16.69,44900.0,10.447,10.4658,10.4408,10.4596,44900.0
2009-09-30 14:20:00,16.7,16.7,16.68,16.69,13900.0,10.4658,10.4658,10.4533,10.4596,13900.0
2009-09-30 14:30:00,16.68,16.68,16.64,16.65,46600.0,10.4533,10.4533,10.4282,10.4345,46600.0
2009-09-30 14:40:00,16.65,16.7,16.65,16.69,53100.0,10.4345,10.4658,10.4345,10.4596,53100.0
2009-09-30 14:50:00,16.69,16.69,16.62,16.63,130100.0,10.4596,10.4596,10.4157,10.422,130100.0
2009-09-30 15:00:00,16.63,16.63,16.53,16.54,154100.0,10.422,10.422,10.3593,10.3656,154100.0
2009-09-30 15:10:00,16.55,16.56,16.5,16.52,106100.0,10.3718,10.3781,10.3405,10.353,106100.0
2009-09-30 15:20:00,16.53,16.54,16.5,16.5,123000.0,10.3593,10.3656,10.3405,10.3405,123000.0
2009-09-30 15:30:00,16.51,16.56,16.5,16.54,123700.0,10.3468,10.3781,10.3405,10.3656,123700.0
2009-09-30 15:40:00,16.55,16.59,16.53,16.57,342700.0,10.3718,10.3969,10.3593,10.3844,342700.0
2009-09-30 15:50:00,16.57,16.6,16.55,16.57,565600.0,10.3844,10.4032,10.3718,10.3844,565600.0
2009-10-01 09:30:00,16.52,16.6,16.49,16.53,155700.0,10.353,10.4032,10.3342,10.3593,155700.0
2009-10-01 09:40:00,16.53,16.57,16.49,16.5,135600.0,10.3593,10.3844,10.3342,10.3405,135600.0
2009-10-01 09:50:00,16.5,16.51,16.31,16.37,188700.0,10.3405,10.3468,10.2214,10.259,188700.0
2009-10-01 10:00:00,16.37,16.39,16.22,16.29,542900.0,10.259,10.2716,10.165,10.2089,542900.0
2009-10-01 10:10:00,16.29,16.39,16.28,16.39,128200.0,10.2089,10.2716,10.2026,10.2716,128200.0
2009-10-01 10:20:00,16.39,16.47,16.37,16.43,115700.0,10.2716,10.3217,10.259,10.2966,115700.0
2009-10-01 10:30:00,16.43,16.52,16.4,16.49,134400.0,10.2966,10.353,10.2778,10.3342,134400.0
2009-10-01 10:40:00,16.49,16.53,16.42,16.45,81800.0,10.3342,10.3593,10.2904,10.3092,81800.0
2009-10-01 10:50:00,16.44,16.52,16.43,16.45,75700.0,10.3029,10.353,10.2966,10.3092,75700.0
2009-10-01 11:00:00,16.46,16.47,16.4,16.44,102900.0,10.3154,10.3217,10.2778,10.3029,102900.0
2009-10-01 11:10:00,16.44,16.49,16.44,16.47,111200.0,10.3029,10.3342,10.3029,10.3217,111200.0
2009-10-01 11:20:00,16.48,16.5,16.42,16.44,52700.0,10.328,10.3405,10.2904,10.3029,52700.0
2009-10-01 11:30:00,16.44,16.51,16.44,16.49,51700.0,10.3029,10.3468,10.3029,10.3342,51700.0
2009-10-01 11:40:00,16.5,16.51,16.45,16.45,24700.0,10.3405,10.3468,10.3092,10.3092,24700.0
2009-10-01 11:50:00,16.45,16.5,16.45,16.49,29700.0,10.3092,10.3405,10.3092,10.3342,29700.0
2009-10-01 12:00:00,16.49,16.51,16.46,16.48,45900.0,10.3342,10.3468,10.3154,10.328,45900.0
2009-10-01 12:10:00,16.48,16.5,16.47,16.48,41300.0,10.328,10.3405,10.3217,10.328,41300.0
2009-10-01 12:20:00,16.49,16.51,16.48,16.5,21900.0,10.3342,10.3468,10.328,10.3405,21900.0
2009-10-01 12:30:00,16.5,16.51,16.43,16.44,53700.0,10.3405,10.3468,10.2966,10.3029,53700.0
2009-10-01 12:40:00,16.44,16.45,16.42,16.42,30500.0,10.3029,10.3092,10.2904,10.2904,30500.0
2009-10-01 12:50:00,16.42,16.44,16.4,16.42,30400.0,10.2904,10.3029,10.2778,10.2904,30400.0
2009-10-01 13:00:00,16.43,16.44,16.41,16.41,37000.0,10.2966,10.3029,10.2841,10.2841,37000.0
2009-10-01 13:10:00,16.42,16.43,16.38,16.38,64000.0,10.2904,10.2966,10.2653,10.2653,64000.0
2009-10-01 13:20:00,16.38,16.41,16.36,16.4,74600.0,10.2653,10.2841,10.2528,10.2778,74600.0
2009-10-01 13:30:00,16.41,16.42,16.37,16.41,54600.0,10.2841,10.2904,10.259,10.2841,54600.0
2009-10-01 13:40:00,16.41,16.45,16.41,16.44,17400.0,10.2841,10.3092,10.2841,10.3029,17400.0
2009-10-01 13:50:00,16.44,16.45,16.42,16.43,37600.0,10.3029,10.3092,10.2904,10.2966,37600.0
2009-10-01 14:00:00,16.43,16.44,16.4,16.43,36200.0,10.2966,10.3029,10.2778,10.2966,36200.0
2009-10-01 14:10:00,16.42,16.43,16.39,16.4,54600.0,10.2904,10.2966,10.2716,10.2778,54600.0
2009-10-01 14:20:00,16.39,16.42,16.38,16.39,32300.0,10.2716,10.2904,10.2653,10.2716,32300.0
2009-10-01 14:30:00,16.4,16.4,16.34,16.36,44200.0,10.2778,10.2778,10.2402,10.2528,44200.0
2009-10-01 14:40:00,16.36,16.36,16.31,16.36,101300.0,10.2528,10.2528,10.2214,10.2528,101300.0
2009-10-01 14:50:00,16.36,16.38,16.31,16.31,74400.0,10.2528,10.2653,10.2214,10.2214,74400.0
2009-10-01 15:00:00,16.31,16.32,16.28,16.29,105700.0,10.2214,10.2277,10.2026,10.2089,105700.0
2009-10-01 15:10:00,16.28,16.31,16.28,16.28,94900.0,10.2026,10.2214,10.2026,10.2026,94900.0
2009-10-01 15:20:00,16.28,16.3,16.25,16.25,206700.0,10.2026,10.2152,10.1838,10.1838,206700.0
2009-10-01 15:30:00,16.25,16.32,16.25,16.3,177300.0,10.1838,10.2277,10.1838,10.2152,177300.0
2009-10-01 15:40:00,16.3,16.36,16.27,16.28,420800.0,10.2152,10.2528,10.1964,10.2026,420800.0
2009-10-01 15:50:00,16.28,16.29,16.17,16.17,829900.0,10.2026,10.2089,10.1337,10.1337,829900.0
2009-10-02 09:30:00,15.97,16.08,15.93,15.98,128500.0,10.0083,10.0773,9.9833,10.0146,128500.0
2009-10-02 09:40:00,15.99,16.13,15.93,16.1,120600.0,10.0209,10.1086,9.9833,10.0898,120600.0
2009-10-02 09:50:00,16.11,16.14,16.09,16.12,80800.0,10.0961,10.1149,10.0835,10.1023,80800.0
2009-10-02 10:00:00,16.12,16.27,16.09,16.21,263300.0,10.1023,10.1964,10.0835,10.1588,263300.0
2009-10-02 10:10:00,16.22,16.24,16.16,16.18,127500.0,10.165,10.1776,10.1274,10.14,127500.0
2009-10-02 10:20:00,16.17,16.32,16.17,16.31,115000.0,10.1337,10.2277,10.1337,10.2214,115000.0
2009-10-02 10:30:00,16.3,16.4,16.29,16.35,117300.0,10.2152,10.2778,10.2089,10.2465,117300.0
2009-10-02 10:40:00,16.34,16.35,16.25,16.26,146900.0,10.2402,10.2465,10.1838,10.1901,146900.0
2009-10-02 10:50:00,16.26,16.33,16.25,16.32,96000.0,10.1901,10.234,10.1838,10.2277,96000.0
2009-10-02 11:00:00,16.32,16.37,16.32,16.34,79800.0,10.2277,10.259,10.2277,10.2402,79800.0
2009-10-02 11:10:00,16.35,16.38,16.33,16.37,96800.0,10.2465,10.2653,10.234,10.259,96800.0
2009-10-02 11:20:00,16.38,16.39,16.36,16.38,37800.0,10.2653,10.2716,10.2528,10.2653,37800.0
2009-10-02 11:30:00,16.38,16.41,16.32,16.33,96100.0,10.2653,10.2841,10.2277,10.234,96100.0
2009-10-02 11:40:00,16.34,16.37,16.32,16.37,106900.0,10.2402,10.259,10.2277,10.259,106900.0
2009-10-02 11:50:00,16.37,16.38,16.3,16.31,65900.0,10.259,10.2653,10.2152,10.2214,65900.0
2009-10-02 12:00:00,16.31,16.37,16.31,16.34,58900.0,10.2214,10.259,10.2214,10.2402,58900.0
2009-10-02 12:10:00,16.34,16.37,16.3,16.35,35400.0,10.2402,10.259,10.2152,10.2465,35400.0
2009-10-02 12:20:00,16.35,16.36,16.31,16.31,21200.0,10.2465,10.2528,10.2214,10.2214,21200.0
2009-10-02 12:30:00,16.31,16.32,16.3,16.3,44100.0,10.2214,10.2277,10.2152,10.2152,44100.0
2009-10-02 12:40:00,16.3,16.34,16.27,16.27,44500.0,10.2152,10.2402,10.1964,10.1964,44500.0
2009-10-02 12:50:00,16.27,16.33,16.27,16.33,34600.0,10.1964,10.234,10.1964,10.234,34600.0
2009-10-02 13:00:00,16.33,16.37,16.32,16.37,22000.0,10.234,10.259,10.2277,10.259,22000.0
2009-10-02 13:10:00,16.36,16.42,16.36,16.4,48900.0,10.2528,10.2904,10.2528,10.2778,48900.0
2009-10-02 13:20:00,16.39,16.39,16.37,16.39,40000.0,10.2716,10.2716,10.259,10.2716,40000.0
2009-10-02 13:30:00,16.39,16.41,16.38,16.38,48200.0,10.2716,10.2841,10.2653,10.2653,48200.0
2009-10-02 13:40:00,16.39,16.4,16.36,16.38,28700.0,10.2716,10.2778,10.2528,10.2653,28700.0
2009-10-02 13:50:00,16.38,16.42,16.38,16.4,40700.0,10.2653,10.2904,10.2653,10.2778,40700.0
2009-10-02 14:00:00,16.4,16.4,16.32,16.34,92600.0,10.2778,10.2778,10.2277,10.2402,92600.0
2009-10-02 14:10:00,16.35,16.37,16.34,16.37,32700.0,10.2465,10.259,10.2402,10.259,32700.0
2009-10-02 14:20:00,16.37,16.39,16.35,16.36,43700.0,10.259,10.2716,10.2465,10.2528,43700.0
2009-10-02 14:30:00,16.37,16.38,16.34,16.34,65700.0,10.259,10.2653,10.2402,10.2402,65700.0
2009-10-02 14:40:00,16.34,16.36,16.33,16.36,39700.0,10.2402,10.2528,10.234,10.2528,39700.0
2009-10-02 14:50:00,16.35,16.39,16.32,16.32,115000.0,10.2465,10.2716,10.2277,10.2277,115000.0
2009-10-02 15:00:00,16.33,16.33,16.28,16.31,114200.0,10.234,10.234,10.2026,10.2214,114200.0
2009-10-02 15:10:00,16.31,16.31,16.21,16.22,147700.0,10.2214,10.2214,10.1588,10.165,147700.0
2009-10-02 15:20:00,16.21,16.24,16.19,16.2,129400.0,10.1588,10.1776,10.1462,10.1525,129400.0
2009-10-02 15:30:00,16.19,16.32,16.19,16.32,278600.0,10.1462,10.2277,10.1462,10.2277,278600.0
2009-10-02 15:40:00,16.31,16.33,16.26,16.26,257100.0,10.2214,10.234,10.1901,10.1901,257100.0
2009-10-02 15:50:00,16.27,16.29,16.23,16.24,330900.0,10.1964,10.2089,10.1713,10.1776,330900.0
2009-10-05 09:30:00,16.36,16.44,16.09,16.13,167100.0,10.2528,10.3029,10.0835,10.1086,167100.0
2009-10-05 09:40:00,16.12,16.25,16.09,16.19,127600.0,10.1023,10.1838,10.0835,10.1462,127600.0
2009-10-05 09:50:00,16.19,16.21,16.16,16.17,115100.0,10.1462,10.1588,10.1274,10.1337,115100.0
2009-10-05 10:00:00,16.17,16.21,16.11,16.13,159700.0,10.1337,10.1588,10.0961,10.1086,159700.0
2009-10-05 10:10:00,16.14,16.24,16.1,16.24,179600.0,10.1149,10.1776,10.0898,10.1776,179600.0
2009-10-05 10:20:00,16.24,16.27,16.23,16.25,91000.0,10.1776,10.1964,10.1713,10.1838,91000.0
2009-10-05 10:30:00,16.26,16.32,16.25,16.32,54600.0,10.1901,10.2277,10.1838,10.2277,54600.0
2009-10-05 10:40:00,16.32,16.32,16.23,16.24,75600.0,10.2277,10.2277,10.1713,10.1776,75600.0
2009-10-05 10:50:00,16.24,16.26,16.22,16.22,54500.0,10.1776,10.1901,10.165,10.165,54500.0
2009-10-05 11:00:00,16.22,16.27,16.22,16.25,48500.0,10.165,10.1964,10.165,10.1838,48500.0
2009-10-05 11:10:00,16.26,16.26,16.23,16.24,46600.0,10.1901,10.1901,10.1713,10.1776,46600.0
2009-10-05 11:20:00,16.25,16.26,16.23,16.24,35700.0,10.1838,10.1901,10.1713,10.1776,35700.0
2009-10-05 11:30:00,16.24,16.26,16.21,16.21,72500.0,10.1776,10.1901,10.1588,10.1588,72500.0
2009-10-05 11:40:00,16.21,16.24,16.21,16.24,27600.0,10.1588,10.1776,10.1588,10.1776,27600.0
2009-10-05 11:50:00,16.24,16.26,16.23,16.23,54100.0,10.1776,10.1901,10.1713,10.1713,54100.0
2009-10-05 12:00:00,16.24,16.27,16.23,16.27,32500.0,10.1776,10.1964,10.1713,10.1964,32500.0
2009-10-05 12:10:00,16.27,16.29,16.26,16.28,43400.0,10.1964,10.2089,10.1901,10.2026,43400.0
2009-10-05 12:20:00,16.27,16.29,16.27,16.29,16300.0,10.1964,10.2089,10.1964,10.2089,16300.0
2009-10-05 12:30:00,16.28,16.29,16.28,16.28,18600.0,10.2026,10.2089,10.2026,10.2026,18600.0
2009-10-05 12:40:00,16.28,16.33,16.28,16.32,60000.0,10.2026,10.234,10.2026,10.2277,60000.0
2009-10-05 12:50:00,16.33,16.33,16.3,16.3,29800.0,10.234,10.234,10.2152,10.2152,29800.0
2009-10-05 13:00:00,16.3,16.31,16.28,16.28,43200.0,10.2152,10.2214,10.2026,10.2026,43200.0
2009-10-05 13:10:00,16.28,16.29,16.27,16.28,90500.0,10.2026,10.2089,10.1964,10.2026,90500.0
2009-10-05 13:20:00,16.29,16.29,16.27,16.28,20300.0,10.2089,10.2089,10.1964,10.2026,20300.0
2009-10-05 13:30:00,16.28,16.29,16.27,16.28,47100.0,10.2026,10.2089,10.1964,10.2026,47100.0
2009-10-05 13:40:00,16.28,16.29,16.28,16.28,16800.0,10.2026,10.2089,10.2026,10.2026,16800.0
2009-10-05 13:50:00,16.28,16.29,16.28,16.28,11300.0,10.2026,10.2089,10.2026,10.2026,11300.0
2009-10-05 14:00:00,16.28,16.29,16.28,16.28,18200.0,10.2026,10.2089,10.2026,10.2026,18200.0
2009-10-05 14:10:00,16.28,16.29,16.28,16.28,19500.0,10.2026,10.2089,10.2026,10.2026,19500.0
2009-10-05 14:20:00,16.28,16.32,16.28,16.31,65500.0,10.2026,10.2277,10.2026,10.2214,65500.0
2009-10-05 14:30:00,16.32,16.34,16.31,16.33,44100.0,10.2277,10.2402,10.2214,10.234,44100.0
2009-10-05 14:40:00,16.33,16.39,16.33,16.36,188600.0,10.234,10.2716,10.234,10.2528,188600.0
2009-10-05 14:50:00,16.36,16.4,16.36,16.36,94900.0,10.2528,10.2778,10.2528,10.2528,94900.0
2009-10-05 15:00:00,16.37,16.41,16.36,16.4,204700.0,10.259,10.2841,10.2528,10.2778,204700.0
2009-10-05 15:10:00,16.41,16.43,16.41,16.42,101100.0,10.2841,10.2966,10.2841,10.2904,101100.0
2009-10-05 15:20:00,16.42,16.45,16.41,16.44,154600.0,10.2904,10.3092,10.2841,10.3029,154600.0
2009-10-05 15:30:00,16.45,16.48,16.45,16.46,271400.0,10.3092,10.328,10.3092,10.3154,271400.0
2009-10-05 15:40:00,16.45,16.52,16.45,16.51,330500.0,10.3092,10.353,10.3092,10.3468,330500.0
2009-10-05 15:50:00,16.51,16.52,16.47,16.52,669200.0,10.3468,10.353,10.3217,10.353,669200.0
2009-10-06 09:30:00,16.64,16.65,16.51,16.53,87100.0,10.4282,10.4345,10.3468,10.3593,87100.0
2009-10-06 09:40:00,16.54,16.58,16.49,16.5,102800.0,10.3656,10.3906,10.3342,10.3405,102800.0
2009-10-06 09:50:00,16.5,16.53,16.45,16.46,168700.0,10.3405,10.3593,10.3092,10.3154,168700.0
2009-10-06 10:00:00,16.46,16.47,16.43,16.47,184800.0,10.3154,10.3217,10.2966,10.3217,184800.0
2009-10-06 10:10:00,16.48,16.55,16.47,16.51,160100.0,10.328,10.3718,10.3217,10.3468,160100.0
2009-10-06 10:20:00,16.51,16.55,16.5,16.51,70600.0,10.3468,10.3718,10.3405,10.3468,70600.0
2009-10-06 10:30:00,16.51,16.58,16.48,16.57,286800.0,10.3468,10.3906,10.328,10.3844,286800.0
2009-10-06 10:40:00,16.56,16.61,16.53,16.55,90600.0,10.3781,10.4094,10.3593,10.3718,90600.0
2009-10-06 10:50:00,16.54,16.55,16.51,16.52,76600.0,10.3656,10.3718,10.3468,10.353,76600.0
2009-10-06 11:00:00,16.53,16.62,16.53,16.62,77200.0,10.3593,10.4157,10.3593,10.4157,77200.0
2009-10-06 11:10:00,16.62,16.65,16.59,16.6,74100.0,10.4157,10.4345,10.3969,10.4032,74100.0
2009-10-06 11:20:00,16.6,16.61,16.58,16.61,37700.0,10.4032,10.4094,10.3906,10.4094,37700.0
2009-10-06 11:30:00,16.6,16.63,16.6,16.62,12400.0,10.4032,10.422,10.4032,10.4157,12400.0
2009-10-06 11:40:00,16.62,16.63,16.6,16.63,50100.0,10.4157,10.422,10.4032,10.422,50100.0
2009-10-06 11:50:00,16.63,16.64,16.6,16.6,63600.0,10.422,10.4282,10.4032,10.4032,63600.0
2009-10-06 12:00:00,16.6,16.64,16.59,16.64,85500.0,10.4032,10.4282,10.3969,10.4282,85500.0
2009-10-06 12:10:00,16.63,16.64,16.61,16.63,35000.0,10.422,10.4282,10.4094,10.422,35000.0
2009-10-06 12:20:00,16.63,16.64,16.63,16.64,16700.0,10.422,10.4282,10.422,10.4282,16700.0
2009-10-06 12:30:00,16.64,16.66,16.63,16.65,29700.0,10.4282,10.4408,10.422,10.4345,29700.0
2009-10-06 12:40:00,16.64,16.66,16.62,16.63,55300.0,10.4282,10.4408,10.4157,10.422,55300.0
2009-10-06 12:50:00,16.63,16.65,16.63,16.63,81100.0,10.422,10.4345,10.422,10.422,81100.0
2009-10-06 13:00:00,16.63,16.66,16.61,16.65,181600.0,10.422,10.4408,10.4094,10.4345,181600.0
2009-10-06 13:10:00,16.65,16.67,16.62,16.66,131200.0,10.4345,10.447,10.4157,10.4408,131200.0
2009-10-06 13:20:00,16.66,16.68,16.63,16.63,116700.0,10.4408,10.4533,10.422,10.422,116700.0
2009-10-06 13:30:00,16.63,16.64,16.61,16.63,90300.0,10.422,10.4282,10.4094,10.422,90300.0
2009-10-06 13:40:00,16.63,16.63,16.56,16.58,64700.0,10.422,10.422,10.3781,10.3906,64700.0
2009-10-06 13:50:00,16.59,16.59,16.47,16.48,223600.0,10.3969,10.3969,10.3217,10.328,223600.0
2009-10-06 14:00:00,16.48,16.48,16.41,16.45,121000.0,10.328,10.328,10.2841,10.3092,121000.0
2009-10-06 14:10:00,16.45,16.5,16.43,16.46,59600.0,10.3092,10.3405,10.2966,10.3154,59600.0
2009-10-06 14:20:00,16.46,16.48,16.43,16.43,89100.0,10.3154,10.328,10.2966,10.2966,89100.0
2009-10-06 14:30:00,16.43,16.48,16.42,16.48,68400.0,10.2966,10.328,10.2904,10.328,68400.0
2009-10-06 14:40:00,16.49,16.52,16.45,16.52,99200.0,10.3342,10.353,10.3092,10.353,99200.0
2009-10-06 14:50:00,16.51,16.54,16.5,16.51,89700.0,10.3468,10.3656,10.3405,10.3468,89700.0
2009-10-06 15:00:00,16.5,16.55,16.49,16.54,128700.0,10.3405,10.3718,10.3342,10.3656,128700.0
2009-10-06 15:10:00,16.54,16.6,16.54,16.57,121600.0,10.3656,10.4032,10.3656,10.3844,121600.0
2009-10-06 15:20:00,16.57,16.61,16.55,16.56,217000.0,10.3844,10.4094,10.3718,10.3781,217000.0
2009-10-06 15:30:00,16.56,16.6,16.55,16.56,141100.0,10.3781,10.4032,10.3718,10.3781,141100.0
2009-10-06 15:40:00,16.56,16.57,16.54,16.57,172700.0,10.3781,10.3844,10.3656,10.3844,172700.0
2009-10-06 15:50:00,16.56,16.63,16.55,16.62,375600.0,10.3781,10.422,10.3718,10.4157,375600.0
2009-10-07 09:30:00,16.5,16.57,16.4,16.43,95000.0,10.3405,10.3844,10.2778,10.2966,95000.0
2009-10-07 09:40:00,16.44,16.51,16.39,16.39,101600.0,10.3029,10.3468,10.2716,10.2716,101600.0
2009-10-07 09:50:00,16.39,16.47,16.39,16.4,117300.0,10.2716,10.3217,10.2716,10.2778,117300.0
2009-10-07 10:00:00,16.4,16.41,16.35,16.4,134400.0,10.2778,10.2841,10.2465,10.2778,134400.0
2009-10-07 10:10:00,16.4,16.42,16.37,16.38,79200.0,10.2778,10.2904,10.259,10.2653,79200.0
2009-10-07 10:20:00,16.38,16.4,16.36,16.39,98100.0,10.2653,10.2778,10.2528,10.2716,98100.0
2009-10-07 10:30:00,16.39,16.4,16.33,16.34,140900.0,10.2716,10.2778,10.234,10.2402,140900.0
2009-10-07 10:40:00,16.34,16.35,16.31,16.31,79900.0,10.2402,10.2465,10.2214,10.2214,79900.0
2009-10-07 10:50:00,16.31,16.36,16.3,16.34,66200.0,10.2214,10.2528,10.2152,10.2402,66200.0
2009-10-07 11:00:00,16.34,16.43,16.34,16.4,54800.0,10.2402,10.2966,10.2402,10.2778,54800.0
2009-10-07 11:10:00,16.41,16.41,16.37,16.38,77900.0,10.2841,10.2841,10.259,10.2653,77900.0
2009-10-07 11:20:00,16.38,16.41,16.38,16.38,28400.0,10.2653,10.2841,10.2653,10.2653,28400.0
2009-10-07 11:30:00,16.38,16.39,16.34,16.34,21000.0,10.2653,10.2716,10.2402,10.2402,21000.0
2009-10-07 11:40:00,16.35,16.36,16.32,16.35,23600.0,10.2465,10.2528,10.2277,10.2465,23600.0
2009-10-07 11:50:00,16.35,16.37,16.32,16.32,29200.0,10.2465,10.259,10.2277,10.2277,29200.0
2009-10-07 12:00:00,16.32,16.35,16.31,16.32,39500.0,10.2277,10.2465,10.2214,10.2277,39500.0
2009-10-07 12:10:00,16.31,16.33,16.31,16.33,15100.0,10.2214,10.234,10.2214,10.234,15100.0
2009-10-07 12:20:00,16.34,16.37,16.33,16.37,41200.0,10.2402,10.259,10.234,10.259,41200.0
2009-10-07 12:30:00,16.38,16.38,16.32,16.33,49200.0,10.2653,10.2653,10.2277,10.234,49200.0
2009-10-07 12:40:00,16.34,16.38,16.34,16.37,25600.0,10.2402,10.2653,10.2402,10.259,25600.0
2009-10-07 12:50:00,16.37,16.4,16.37,16.39,24500.0,10.259,10.2778,10.259,10.2716,24500.0
2009-10-07 13:00:00,16.39,16.4,16.33,16.33,38300.0,10.2716,10.2778,10.234,10.234,38300.0
2009-10-07 13:10:00,16.34,16.34,16.31,16.34,34800.0,10.2402,10.2402,10.2214,10.2402,34800.0
2009-10-07 13:20:00,16.34,16.35,16.33,16.33,26100.0,10.2402,10.2465,10.234,10.234,26100.0
2009-10-07 13:30:00,16.34,16.39,16.33,16.39,26000.0,10.2402,10.2716,10.234,10.2716,26000.0
2009-10-07 13:40:00,16.39,16.39,16.33,16.34,74300.0,10.2716,10.2716,10.234,10.2402,74300.0
2009-10-07 13:50:00,16.33,16.39,16.33,16.39,40800.0,10.234,10.2716,10.234,10.2716,40800.0
2009-10-07 14:00:00,16.39,16.39,16.36,16.37,104500.0,10.2716,10.2716,10.2528,10.259,104500.0
2009-10-07 14:10:00,16.36,16.38,16.35,16.36,35400.0,10.2528,10.2653,10.2465,10.2528,35400.0
2009-10-07 14:20:00,16.37,16.37,16.33,16.34,54200.0,10.259,10.259,10.234,10.2402,54200.0
2009-10-07 14:30:00,16.33,16.34,16.31,16.32,44700.0,10.234,10.2402,10.2214,10.2277,44700.0
2009-10-07 14:40:00,16.31,16.34,16.31,16.33,41100.0,10.2214,10.2402,10.2214,10.234,41100.0
2009-10-07 14:50:00,16.33,16.38,16.33,16.37,22600.0,10.234,10.2653,10.234,10.259,22600.0
2009-10-07 15:00:00,16.37,16.39,16.36,16.39,40400.0,10.259,10.2716,10.2528,10.2716,40400.0
2009-10-07 15:10:00,16.39,16.42,16.39,16.4,49100.0,10.2716,10.2904,10.2716,10.2778,49100.0
2009-10-07 15:20:00,16.41,16.44,16.4,16.43,57200.0,10.2841,10.3029,10.2778,10.2966,57200.0
2009-10-07 15:30:00,16.43,16.45,16.4,16.44,72000.0,10.2966,10.3092,10.2778,10.3029,72000.0
2009-10-07 15:40:00,16.44,16.46,16.43,16.44,92200.0,10.3029,10.3154,10.2966,10.3029,92200.0
2009-10-07 15:50:00,16.43,16.45,16.41,16.45,386900.0,10.2966,10.3092,10.2841,10.3092,386900.0
2009-10-08 09:30:00,16.49,16.6,16.37,16.39,113800.0,10.3342,10.4032,10.259,10.2716,113800.0
2009-10-08 09:40:00,16.38,16.39,16.32,16.36,79100.0,10.2653,10.2716,10.2277,10.2528,79100.0
2009-10-08 09:50:00,16.37,16.4,16.33,16.37,87500.0,10.259,10.2778,10.234,10.259,87500.0
2009-10-08 10:00:00,16.37,16.4,16.33,16.39,117900.0,10.259,10.2778,10.234,10.2716,117900.0
2009-10-08 10:10:00,16.4,16.42,16.39,16.41,69000.0,10.2778,10.2904,10.2716,10.2841,69000.0
2009-10-08 10:20:00,16.4,16.4,16.37,16.38,53100.0,10.2778,10.2778,10.259,10.2653,53100.0
2009-10-08 10:30:00,16.39,16.41,16.38,16.4,54300.0,10.2716,10.2841,10.2653,10.2778,54300.0
2009-10-08 10:40:00,16.41,16.41,16.38,16.38,46100.0,10.2841,10.2841,10.2653,10.2653,46100.0
2009-10-08 10:50:00,16.38,16.39,16.34,16.36,54300.0,10.2653,10.2716,10.2402,10.2528,54300.0
2009-10-08 11:00:00,16.37,16.39,16.36,16.37,43700.0,10.259,10.2716,10.2528,10.259,43700.0
2009-10-08 11:10:00,16.38,16.41,16.38,16.41,55600.0,10.2653,10.2841,10.2653,10.2841,55600.0
2009-10-08 11:20:00,16.41,16.47,16.4,16.41,81100.0,10.2841,10.3217,10.2778,10.2841,81100.0
2009-10-08 11:30:00,16.41,16.45,16.41,16.43,104000.0,10.2841,10.3092,10.2841,10.2966,104000.0
2009-10-08 11:40:00,16.44,16.45,16.43,16.44,35700.0,10.3029,10.3092,10.2966,10.3029,35700.0
2009-10-08 11:50:00,16.45,16.46,16.43,16.43,71600.0,10.3092,10.3154,10.2966,10.2966,71600.0
2009-10-08 12:00:00,16.43,16.43,16.37,16.37,38900.0,10.2966,10.2966,10.259,10.259,38900.0
2009-10-08 12:10:00,16.37,16.4,16.37,16.38,32500.0,10.259,10.2778,10.259,10.2653,32500.0
2009-10-08 12:20:00,16.38,16.44,16.37,16.44,128500.0,10.2653,10.3029,10.259,10.3029,128500.0
2009-10-08 12:30:00,16.44,16.45,16.42,16.42,29600.0,10.3029,10.3092,10.2904,10.2904,29600.0
2009-10-08 12:40:00,16.42,16.43,16.41,16.43,37000.0,10.2904,10.2966,10.2841,10.2966,37000.0
2009-10-08 12:50:00,16.42,16.43,16.38,16.39,44200.0,10.2904,10.2966,10.2653,10.2716,44200.0
2009-10-08 13:00:00,16.39,16.42,16.36,16.37,85500.0,10.2716,10.2904,10.2528,10.259,85500.0
2009-10-08 13:10:00,16.36,16.37,16.29,16.34,166300.0,10.2528,10.259,10.2089,10.2402,166300.0
2009-10-08 13:20:00,16.34,16.35,16.32,16.32,75900.0,10.2402,10.2465,10.2277,10.2277,75900.0
2009-10-08 13:30:00,16.33,16.33,16.26,16.28,105700.0,10.234,10.234,10.1901,10.2026,105700.0
2009-10-08 13:40:00,16.28,16.31,16.28,16.29,62800.0,10.2026,10.2214,10.2026,10.2089,62800.0
2009-10-08 13:50:00,16.3,16.36,16.3,16.35,44100.0,10.2152,10.2528,10.2152,10.2465,44100.0
2009-10-08 14:00:00,16.36,16.38,16.35,16.38,54500.0,10.2528,10.2653,10.2465,10.2653,54500.0
2009-10-08 14:10:00,16.38,16.38,16.35,16.36,56000.0,10.2653,10.2653,10.2465,10.2528,56000.0
2009-10-08 14:20:00,16.36,16.36,16.33,16.36,46300.0,10.2528,10.2528,10.234,10.2528,46300.0
2009-10-08 14:30:00,16.36,16.37,16.34,16.36,40900.0,10.2528,10.259,10.2402,10.2528,40900.0
2009-10-08 14:40:00,16.35,16.38,16.33,16.38,59200.0,10.2465,10.2653,10.234,10.2653,59200.0
2009-10-08 14:50:00,16.38,16.39,16.36,16.37,47800.0,10.2653,10.2716,10.2528,10.259,47800.0
2009-10-08 15:00:00,16.37,16.39,16.35,16.37,94500.0,10.259,10.2716,10.2465,10.259,94500.0
2009-10-08 15:10:00,16.36,16.37,16.32,16.32,73900.0,10.2528,10.259,10.2277,10.2277,73900.0
2009-10-08 15:20:00,16.33,16.36,16.32,16.33,67900.0,10.234,10.2528,10.2277,10.234,67900.0
2009-10-08 15:30:00,16.33,16.33,16.29,16.31,115100.0,10.234,10.234,10.2089,10.2214,115100.0
2009-10-08 15:40:00,16.3,16.34,16.3,16.33,112600.0,10.2152,10.2402,10.2152,10.234,112600.0
2009-10-08 15:50:00,16.34,16.35,16.3,16.34,463700.0,10.2402,10.2465,10.2152,10.2402,463700.0
2009-10-09 09:30:00,16.29,16.41,16.25,16.35,69000.0,10.2089,10.2841,10.1838,10.2465,69000.0
2009-10-09 09:40:00,16.34,16.36,16.3,16.31,82300.0,10.2402,10.2528,10.2152,10.2214,82300.0
2009-10-09 09:50:00,16.3,16.33,16.29,16.3,61700.0,10.2152,10.234,10.2089,10.2152,61700.0
2009-10-09 10:00:00,16.3,16.31,16.26,16.28,65000.0,10.2152,10.2214,10.1901,10.2026,65000.0
2009-10-09 10:10:00,16.27,16.32,16.26,16.28,80300.0,10.1964,10.2277,10.1901,10.2026,80300.0
2009-10-09 10:20:00,16.28,16.29,16.26,16.29,58800.0,10.2026,10.2089,10.1901,10.2089,58800.0
2009-10-09 10:30:00,16.28,16.32,16.27,16.27,58700.0,10.2026,10.2277,10.1964,10.1964,58700.0
2009-10-09 10:40:00,16.27,16.31,16.27,16.29,42400.0,10.1964,10.2214,10.1964,10.2089,42400.0
2009-10-09 10:50:00,16.3,16.31,16.27,16.27,69700.0,10.2152,10.2214,10.1964,10.1964,69700.0
2009-10-09 11:00:00,16.27,16.33,16.26,16.32,115700.0,10.1964,10.234,10.1901,10.2277,115700.0
2009-10-09 11:10:00,16.32,16.33,16.28,16.32,212200.0,10.2277,10.234,10.2026,10.2277,212200.0
2009-10-09 11:20:00,16.32,16.33,16.28,16.28,68800.0,10.2277,10.234,10.2026,10.2026,68800.0
2009-10-09 11:30:00,16.28,16.3,16.27,16.3,23500.0,10.2026,10.2152,10.1964,10.2152,23500.0
2009-10-09 11:40:00,16.3,16.3,16.29,16.3,9000.0,10.2152,10.2152,10.2089,10.2152,9000.0
2009-10-09 11:50:00,16.29,16.3,16.28,16.29,31200.0,10.2089,10.2152,10.2026,10.2089,31200.0
2009-10-09 12:00:00,16.29,16.29,16.26,16.26,22300.0,10.2089,10.2089,10.1901,10.1901,22300.0
2009-10-09 12:10:00,16.26,16.28,16.26,16.28,23200.0,10.1901,10.2026,10.1901,10.2026,23200.0
2009-10-09 12:20:00,16.27,16.29,16.27,16.28,24500.0,10.1964,10.2089,10.1964,10.2026,24500.0
2009-10-09 12:30:00,16.29,16.3,16.28,16.29,27800.0,10.2089,10.2152,10.2026,10.2089,27800.0
2009-10-09 12:40:00,16.28,16.3,16.28,16.3,32700.0,10.2026,10.2152,10.2026,10.2152,32700.0
2009-10-09 12:50:00,16.3,16.32,16.29,16.32,33800.0,10.2152,10.2277,10.2089,10.2277,33800.0
2009-10-09 13:00:00,16.32,16.32,16.28,16.29,30500.0,10.2277,10.2277,10.2026,10.2089,30500.0
2009-10-09 13:10:00,16.29,16.31,16.28,16.31,23700.0,10.2089,10.2214,10.2026,10.2214,23700.0
2009-10-09 13:20:00,16.31,16.31,16.29,16.3,34000.0,10.2214,10.2214,10.2089,10.2152,34000.0
2009-10-09 13:30:00,16.3,16.3,16.29,16.3,15100.0,10.2152,10.2152,10.2089,10.2152,15100.0
2009-10-09 13:40:00,16.29,16.32,16.29,16.3,68700.0,10.2089,10.2277,10.2089,10.2152,68700.0
2009-10-09 13:50:00,16.3,16.31,16.25,16.28,77200.0,10.2152,10.2214,10.1838,10.2026,77200.0
2009-10-09 14:00:00,16.28,16.28,16.27,16.28,20500.0,10.2026,10.2026,10.1964,10.2026,20500.0
2009-10-09 14:10:00,16.28,16.29,16.25,16.26,46400.0,10.2026,10.2089,10.1838,10.1901,46400.0
2009-10-09 14:20:00,16.27,16.28,16.26,16.28,26000.0,10.1964,10.2026,10.1901,10.2026,26000.0
2009-10-09 14:30:00,16.28,16.28,16.27,16.28,18800.0,10.2026,10.2026,10.1964,10.2026,18800.0
2009-10-09 14:40:00,16.28,16.29,16.27,16.28,59000.0,10.2026,10.2089,10.1964,10.2026,59000.0
2009-10-09 14:50:00,16.28,16.3,16.27,16.3,22600.0,10.2026,10.2152,10.1964,10.2152,22600.0
2009-10-09 15:00:00,16.3,16.31,16.29,16.3,60100.0,10.2152,10.2214,10.2089,10.2152,60100.0
2009-10-09 15:10:00,16.3,16.33,16.29,16.3,101700.0,10.2152,10.234,10.2089,10.2152,101700.0
2009-10-09 15:20:00,16.3,16.3,16.29,16.29,26600.0,10.2152,10.2152,10.2089,10.2089,26600.0
2009-10-09 15:30:00,16.3,16.31,16.29,16.3,113300.0,10.2152,10.2214,10.2089,10.2152,113300.0
2009-10-09 15:40:00,16.3,16.31,16.28,16.29,136900.0,10.2152,10.2214,10.2026,10.2089,136900.0
2009-10-09 15:50:00,16.28,16.35,16.28,16.35,553400.0,10.2026,10.2465,10.2026,10.2465,553400.0
2009-10-12 09:30:00,16.45,16.51,16.26,16.33,76800.0,10.3092,10.3468,10.1901,10.234,76800.0
2009-10-12 09:40:00,16.33,16.41,16.32,16.4,60300.0,10.234,10.2841,10.2277,10.2778,60300.0
2009-10-12 09:50:00,16.41,16.45,16.4,16.43,62100.0,10.2841,10.3092,10.2778,10.2966,62100.0
2009-10-12 10:00:00,16.43,16.44,16.36,16.38,38200.0,10.2966,10.3029,10.2528,10.2653,38200.0
2009-10-12 10:10:00,16.38,16.39,16.32,16.34,82000.0,10.2653,10.2716,10.2277,10.2402,82000.0
2009-10-12 10:20:00,16.35,16.44,16.34,16.44,87800.0,10.2465,10.3029,10.2402,10.3029,87800.0
2009-10-12 10:30:00,16.44,16.48,16.43,16.48,67700.0,10.3029,10.328,10.2966,10.328,67700.0
2009-10-12 10:40:00,16.48,16.48,16.45,16.47,76500.0,10.328,10.328,10.3092,10.3217,76500.0
2009-10-12 10:50:00,16.47,16.47,16.46,16.47,24400.0,10.3217,10.3217,10.3154,10.3217,24400.0
2009-10-12 11:00:00,16.47,16.51,16.46,16.5,48400.0,10.3217,10.3468,10.3154,10.3405,48400.0
2009-10-12 11:10:00,16.5,16.51,16.47,16.47,49800.0,10.3405,10.3468,10.3217,10.3217,49800.0
2009-10-12 11:20:00,16.47,16.5,16.47,16.5,41200.0,10.3217,10.3405,10.3217,10.3405,41200.0
2009-10-12 11:30:00,16.5,16.5,16.45,16.46,44300.0,10.3405,10.3405,10.3092,10.3154,44300.0
2009-10-12 11:40:00,16.47,16.48,16.47,16.47,31100.0,10.3217,10.328,10.3217,10.3217,31100.0
2009-10-12 11:50:00,16.47,16.5,16.47,16.5,62800.0,10.3217,10.3405,10.3217,10.3405,62800.0
2009-10-12 12:00:00,16.49,16.5,16.49,16.49,17600.0,10.3342,10.3405,10.3342,10.3342,17600.0
2009-10-12 12:10:00,16.5,16.52,16.5,16.52,47800.0,10.3405,10.353,10.3405,10.353,47800.0
2009-10-12 12:20:00,16.52,16.52,16.51,16.52,15300.0,10.353,10.353,10.3468,10.353,15300.0
2009-10-12 12:30:00,16.51,16.54,16.49,16.51,166700.0,10.3468,10.3656,10.3342,10.3468,166700.0
2009-10-12 12:40:00,16.51,16.55,16.51,16.53,77600.0,10.3468,10.3718,10.3468,10.3593,77600.0
2009-10-12 12:50:00,16.53,16.58,16.53,16.57,88200.0,10.3593,10.3906,10.3593,10.3844,88200.0
2009-10-12 13:00:00,16.57,16.59,16.56,16.58,87200.0,10.3844,10.3969,10.3781,10.3906,87200.0
2009-10-12 13:10:00,16.58,16.59,16.56,16.58,37300.0,10.3906,10.3969,10.3781,10.3906,37300.0
2009-10-12 13:20:00,16.58,16.58,16.57,16.58,21700.0,10.3906,10.3906,10.3844,10.3906,21700.0
2009-10-12 13:30:00,16.58,16.59,16.57,16.57,35600.0,10.3906,10.3969,10.3844,10.3844,35600.0
2009-10-12 13:40:00,16.58,16.58,16.56,16.57,54100.0,10.3906,10.3906,10.3781,10.3844,54100.0
2009-10-12 13:50:00,16.57,16.57,16.56,16.56,17500.0,10.3844,10.3844,10.3781,10.3781,17500.0
2009-10-12 14:00:00,16.56,16.57,16.56,16.56,16900.0,10.3781,10.3844,10.3781,10.3781,16900.0
2009-10-12 14:10:00,16.57,16.57,16.48,16.48,45900.0,10.3844,10.3844,10.328,10.328,45900.0
2009-10-12 14:20:00,16.49,16.49,16.47,16.47,26500.0,10.3342,10.3342,10.3217,10.3217,26500.0
2009-10-12 14:30:00,16.48,16.48,16.47,16.48,32100.0,10.328,10.328,10.3217,10.328,32100.0
2009-10-12 14:40:00,16.47,16.48,16.47,16.48,33500.0,10.3217,10.328,10.3217,10.328,33500.0
2009-10-12 14:50:00,16.48,16.51,16.45,16.51,91300.0,10.328,10.3468,10.3092,10.3468,91300.0
2009-10-12 15:00:00,16.51,16.52,16.48,16.5,68500.0,10.3468,10.353,10.328,10.3405,68500.0
2009-10-12 15:10:00,16.5,16.5,16.46,16.47,54400.0,10.3405,10.3405,10.3154,10.3217,54400.0
2009-10-12 15:20:00,16.47,16.48,16.46,16.47,33100.0,10.3217,10.328,10.3154,10.3217,33100.0
2009-10-12 15:30:00,16.48,16.49,16.48,16.49,58800.0,10.328,10.3342,10.328,10.3342,58800.0
2009-10-12 15:40:00,16.49,16.49,16.45,16.47,97000.0,10.3342,10.3342,10.3092,10.3217,97000.0
2009-10-12 15:50:00,16.46,16.52,16.46,16.52,217100.0,10.3154,10.353,10.3154,10.353,217100.0
2009-10-13 09:30:00,16.48,16.56,16.38,16.42,85000.0,10.328,10.3781,10.2653,10.2904,85000.0
2009-10-13 09:40:00,16.41,16.49,16.39,16.49,92600.0,10.2841,10.3342,10.2716,10.3342,92600.0
2009-10-13 09:50:00,16.49,16.5,16.43,16.49,128600.0,10.3342,10.3405,10.2966,10.3342,128600.0
2009-10-13 10:00:00,16.48,16.51,16.46,16.49,76900.0,10.328,10.3468,10.3154,10.3342,76900.0
2009-10-13 10:10:00,16.49,16.56,16.48,16.51,162100.0,10.3342,10.3781,10.328,10.3468,162100.0
2009-10-13 10:20:00,16.51,16.53,16.45,16.47,105000.0,10.3468,10.3593,10.3092,10.3217,105000.0
2009-10-13 10:30:00,16.47,16.5,16.45,16.47,166300.0,10.3217,10.3405,10.3092,10.3217,166300.0
2009-10-13 10:40:00,16.47,16.49,16.45,16.48,44700.0,10.3217,10.3342,10.3092,10.328,44700.0
2009-10-13 10:50:00,16.49,16.53,16.48,16.5,254300.0,10.3342,10.3593,10.328,10.3405,254300.0
2009-10-13 11:00:00,16.49,16.49,16.43,16.43,53900.0,10.3342,10.3342,10.2966,10.2966,53900.0
2009-10-13 11:10:00,16.44,16.46,16.41,16.41,55200.0,10.3029,10.3154,10.2841,10.2841,55200.0
2009-10-13 11:20:00,16.42,16.42,16.37,16.38,56900.0,10.2904,10.2904,10.259,10.2653,56900.0
2009-10-13 11:30:00,16.38,16.39,16.32,16.34,82000.0,10.2653,10.2716,10.2277,10.2402,82000.0
2009-10-13 11:40:00,16.35,16.49,16.35,16.49,108600.0,10.2465,10.3342,10.2465,10.3342,108600.0
2009-10-13 11:50:00,16.49,16.51,16.46,16.48,31900.0,10.3342,10.3468,10.3154,10.328,31900.0
2009-10-13 12:00:00,16.48,16.49,16.47,16.49,16200.0,10.328,10.3342,10.3217,10.3342,16200.0
2009-10-13 12:10:00,16.49,16.52,16.48,16.5,36100.0,10.3342,10.353,10.328,10.3405,36100.0
2009-10-13 12:20:00,16.5,16.53,16.47,16.53,57800.0,10.3405,10.3593,10.3217,10.3593,57800.0
2009-10-13 12:30:00,16.53,16.55,16.49,16.49,109500.0,10.3593,10.3718,10.3342,10.3342,109500.0
2009-10-13 12:40:00,16.49,16.49,16.47,16.47,24200.0,10.3342,10.3342,10.3217,10.3217,24200.0
2009-10-13 12:50:00,16.47,16.48,16.46,16.47,31400.0,10.3217,10.328,10.3154,10.3217,31400.0
2009-10-13 13:00:00,16.48,16.51,16.47,16.5,81300.0,10.328,10.3468,10.3217,10.3405,81300.0
2009-10-13 13:10:00,16.5,16.51,16.49,16.5,67000.0,10.3405,10.3468,10.3342,10.3405,67000.0
2009-10-13 13:20:00,16.51,16.52,16.49,16.51,70200.0,10.3468,10.353,10.3342,10.3468,70200.0
2009-10-13 13:30:00,16.51,16.52,16.49,16.5,55100.0,10.3468,10.353,10.3342,10.3405,55100.0
2009-10-13 13:40:00,16.51,16.51,16.48,16.48,50400.0,10.3468,10.3468,10.328,10.328,50400.0
2009-10-13 13:50:00,16.49,16.51,16.47,16.49,98900.0,10.3342,10.3468,10.3217,10.3342,98900.0
2009-10-13 14:00:00,16.5,16.5,16.47,16.5,108100.0,10.3405,10.3405,10.3217,10.3405,108100.0
2009-10-13 14:10:00,16.5,16.5,16.44,16.45,80600.0,10.3405,10.3405,10.3029,10.3092,80600.0
2009-10-13 14:20:00,16.45,16.49,16.44,16.47,50100.0,10.3092,10.3342,10.3029,10.3217,50100.0
2009-10-13 14:30:00,16.47,16.49,16.45,16.47,53300.0,10.3217,10.3342,10.3092,10.3217,53300.0
2009-10-13 14:40:00,16.48,16.53,16.47,16.52,68500.0,10.328,10.3593,10.3217,10.353,68500.0
2009-10-13 14:50:00,16.52,16.52,16.44,16.45,115700.0,10.353,10.353,10.3029,10.3092,115700.0
2009-10-13 15:00:00,16.45,16.46,16.43,16.45,66600.0,10.3092,10.3154,10.2966,10.3092,66600.0
2009-10-13 15:10:00,16.45,16.45,16.44,16.45,39800.0,10.3092,10.3092,10.3029,10.3092,39800.0
2009-10-13 15:20:00,16.45,16.48,16.44,16.44,170200.0,10.3092,10.328,10.3029,10.3029,170200.0
2009-10-13 15:30:00,16.44,16.46,16.43,16.44,127000.0,10.3029,10.3154,10.2966,10.3029,127000.0
2009-10-13 15:40:00,16.45,16.47,16.43,16.46,222000.0,10.3092,10.3217,10.2966,10.3154,222000.0
2009-10-13 15:50:00,16.45,16.48,16.44,16.46,350000.0,10.3092,10.328,10.3029,10.3154,350000.0
2009-10-14 09:30:00,16.67,16.89,16.59,16.7,330900.0,10.447,10.5849,10.3969,10.4658,330900.0
2009-10-14 09:40:00,16.71,16.8,16.68,16.73,227900.0,10.4721,10.5285,10.4533,10.4846,227900.0
2009-10-14 09:50:00,16.74,16.83,16.73,16.8,137100.0,10.4909,10.5473,10.4846,10.5285,137100.0
2009-10-14 10:00:00,16.8,16.83,16.7,16.73,177900.0,10.5285,10.5473,10.4658,10.4846,177900.0
2009-10-14 10:10:00,16.74,16.8,16.71,16.72,92300.0,10.4909,10.5285,10.4721,10.4784,92300.0
2009-10-14 10:20:00,16.72,16.73,16.66,16.71,102600.0,10.4784,10.4846,10.4408,10.4721,102600.0
2009-10-14 10:30:00,16.71,16.73,16.7,16.71,66200.0,10.4721,10.4846,10.4658,10.4721,66200.0
2009-10-14 10:40:00,16.72,16.74,16.7,16.74,69800.0,10.4784,10.4909,10.4658,10.4909,69800.0
2009-10-14 10:50:00,16.74,16.77,16.72,16.76,46800.0,10.4909,10.5097,10.4784,10.5034,46800.0
2009-10-14 11:00:00,16.77,16.78,16.76,16.77,56300.0,10.5097,10.516,10.5034,10.5097,56300.0
2009-10-14 11:10:00,16.78,16.81,16.77,16.8,78000.0,10.516,10.5348,10.5097,10.5285,78000.0
2009-10-14 11:20:00,16.8,16.87,16.79,16.83,163900.0,10.5285,10.5724,10.5222,10.5473,163900.0
2009-10-14 11:30:00,16.83,16.87,16.82,16.85,100000.0,10.5473,10.5724,10.541,10.5598,100000.0
2009-10-14 11:40:00,16.84,16.87,16.82,16.87,66400.0,10.5536,10.5724,10.541,10.5724,66400.0
2009-10-14 11:50:00,16.88,16.88,16.86,16.87,50200.0,10.5786,10.5786,10.5661,10.5724,50200.0
2009-10-14 12:00:00,16.86,16.9,16.85,16.89,132900.0,10.5661,10.5912,10.5598,10.5849,132900.0
2009-10-14 12:10:00,16.89,16.89,16.84,16.84,38100.0,10.5849,10.5849,10.5536,10.5536,38100.0
2009-10-14 12:20:00,16.85,16.86,16.84,16.86,29800.0,10.5598,10.5661,10.5536,10.5661,29800.0
2009-10-14 12:30:00,16.86,16.87,16.85,16.87,36400.0,10.5661,10.5724,10.5598,10.5724,36400.0
2009-10-14 12:40:00,16.86,16.87,16.82,16.82,52600.0,10.5661,10.5724,10.541,10.541,52600.0
2009-10-14 12:50:00,16.82,16.83,16.78,16.82,55200.0,10.541,10.5473,10.516,10.541,55200.0
2009-10-14 13:00:00,16.82,16.83,16.78,16.78,111100.0,10.541,10.5473,10.516,10.516,111100.0
2009-10-14 13:10:00,16.78,16.8,16.76,16.77,93500.0,10.516,10.5285,10.5034,10.5097,93500.0
2009-10-14 13:20:00,16.76,16.78,16.75,16.77,76500.0,10.5034,10.516,10.4972,10.5097,76500.0
2009-10-14 13:30:00,16.77,16.77,16.76,16.77,30900.0,10.5097,10.5097,10.5034,10.5097,30900.0
2009-10-14 13:40:00,16.77,16.77,16.76,16.76,15400.0,10.5097,10.5097,10.5034,10.5034,15400.0
2009-10-14 13:50:00,16.76,16.77,16.76,16.77,33600.0,10.5034,10.5097,10.5034,10.5097,33600.0
2009-10-14 14:00:00,16.76,16.8,16.74,16.8,90100.0,10.5034,10.5285,10.4909,10.5285,90100.0
2009-10-14 14:10:00,16.8,16.8,16.77,16.8,135600.0,10.5285,10.5285,10.5097,10.5285,135600.0
2009-10-14 14:20:00,16.8,16.8,16.77,16.78,55000.0,10.5285,10.5285,10.5097,10.516,55000.0
2009-10-14 14:30:00,16.78,16.78,16.73,16.73,67100.0,10.516,10.516,10.4846,10.4846,67100.0
2009-10-14 14:40:00,16.74,16.77,16.72,16.77,44100.0,10.4909,10.5097,10.4784,10.5097,44100.0
2009-10-14 14:50:00,16.76,16.8,16.76,16.8,71900.0,10.5034,10.5285,10.5034,10.5285,71900.0
2009-10-14 15:00:00,16.8,16.81,16.79,16.81,217900.0,10.5285,10.5348,10.5222,10.5348,217900.0
2009-10-14 15:10:00,16.8,16.85,16.8,16.84,126400.0,10.5285,10.5598,10.5285,10.5536,126400.0
2009-10-14 15:20:00,16.84,16.86,16.83,16.86,118200.0,10.5536,10.5661,10.5473,10.5661,118200.0
2009-10-14 15:30:00,16.86,16.9,16.85,16.88,218000.0,10.5661,10.5912,10.5598,10.5786,218000.0
2009-10-14 15:40:00,16.89,16.91,16.85,16.91,258400.0,10.5849,10.5974,10.5598,10.5974,258400.0
2009-10-14 15:50:00,16.91,16.91,16.89,16.91,480400.0,10.5974,10.5974,10.5849,10.5974,480400.0
2009-10-15 09:30:00,16.8,16.99,16.6,16.96,154600.0,10.5285,10.6476,10.4032,10.6288,154600.0
2009-10-15 09:40:00,16.97,16.99,16.94,16.99,133600.0,10.635,10.6476,10.6162,10.6476,133600.0
2009-10-15 09:50:00,16.99,17.01,16.97,16.99,159900.0,10.6476,10.6601,10.635,10.6476,159900.0
2009-10-15 10:00:00,16.99,16.99,16.91,16.96,197700.0,10.6476,10.6476,10.5974,10.6288,197700.0
2009-10-15 10:10:00,16.96,17.0,16.96,16.99,64300.0,10.6288,10.6538,10.6288,10.6476,64300.0
2009-10-15 10:20:00,17.0,17.04,16.98,17.01,190300.0,10.6538,10.6789,10.6413,10.6601,190300.0
2009-10-15 10:30:00,17.0,17.08,17.0,17.08,95600.0,10.6538,10.704,10.6538,10.704,95600.0
2009-10-15 10:40:00,17.08,17.08,17.04,17.06,104500.0,10.704,10.704,10.6789,10.6914,104500.0
2009-10-15 10:50:00,17.05,17.1,17.05,17.09,102700.0,10.6852,10.7165,10.6852,10.7102,102700.0
2009-10-15 11:00:00,17.09,17.17,17.08,17.16,83100.0,10.7102,10.7604,10.704,10.7541,83100.0
2009-10-15 11:10:00,17.15,17.17,17.11,17.11,79300.0,10.7478,10.7604,10.7228,10.7228,79300.0
2009-10-15 11:20:00,17.11,17.12,17.07,17.08,31300.0,10.7228,10.729,10.6977,10.704,31300.0
2009-10-15 11:30:00,17.07,17.1,17.07,17.1,53600.0,10.6977,10.7165,10.6977,10.7165,53600.0
2009-10-15 11:40:00,17.1,17.11,17.09,17.09,49500.0,10.7165,10.7228,10.7102,10.7102,49500.0
2009-10-15 11:50:00,17.1,17.1,17.07,17.08,40500.0,10.7165,10.7165,10.6977,10.704,40500.0
2009-10-15 12:00:00,17.07,17.08,17.05,17.07,48600.0,10.6977,10.704,10.6852,10.6977,48600.0
2009-10-15 12:10:00,17.08,17.11,17.07,17.11,33400.0,10.704,10.7228,10.6977,10.7228,33400.0
2009-10-15 12:20:00,17.11,17.12,17.1,17.11,35400.0,10.7228,10.729,10.7165,10.7228,35400.0
2009-10-15 12:30:00,17.11,17.12,17.06,17.06,56400.0,10.7228,10.729,10.6914,10.6914,56400.0
2009-10-15 12:40:00,17.06,17.07,17.04,17.05,41600.0,10.6914,10.6977,10.6789,10.6852,41600.0
2009-10-15 12:50:00,17.04,17.05,17.03,17.04,34100.0,10.6789,10.6852,10.6726,10.6789,34100.0
2009-10-15 13:00:00,17.03,17.06,17.02,17.05,133200.0,10.6726,10.6914,10.6664,10.6852,133200.0
2009-10-15 13:10:00,17.06,17.07,17.04,17.04,33400.0,10.6914,10.6977,10.6789,10.6789,33400.0
2009-10-15 13:20:00,17.05,17.05,17.04,17.05,36000.0,10.6852,10.6852,10.6789,10.6852,36000.0
2009-10-15 13:30:00,17.05,17.08,17.03,17.05,98900.0,10.6852,10.704,10.6726,10.6852,98900.0
2009-10-15 13:40:00,17.05,17.07,17.02,17.07,66900.0,10.6852,10.6977,10.6664,10.6977,66900.0
2009-10-15 13:50:00,17.07,17.09,17.02,17.06,160100.0,10.6977,10.7102,10.6664,10.6914,160100.0
2009-10-15 14:00:00,17.06,17.07,17.03,17.03,53100.0,10.6914,10.6977,10.6726,10.6726,53100.0
2009-10-15 14:10:00,17.03,17.06,17.0,17.06,112600.0,10.6726,10.6914,10.6538,10.6914,112600.0
2009-10-15 14:20:00,17.06,17.07,17.04,17.06,76600.0,10.6914,10.6977,10.6789,10.6914,76600.0
2009-10-15 14:30:00,17.05,17.07,17.05,17.06,53700.0,10.6852,10.6977,10.6852,10.6914,53700.0
2009-10-15 14:40:00,17.07,17.07,17.06,17.07,49100.0,10.6977,10.6977,10.6914,10.6977,49100.0
2009-10-15 14:50:00,17.06,17.15,17.06,17.14,157000.0,10.6914,10.7478,10.6914,10.7416,157000.0
2009-10-15 15:00:00,17.15,17.15,17.12,17.14,101900.0,10.7478,10.7478,10.729,10.7416,101900.0
2009-10-15 15:10:00,17.14,17.14,17.13,17.14,42300.0,10.7416,10.7416,10.7353,10.7416,42300.0
2009-10-15 15:20:00,17.13,17.14,17.08,17.09,125800.0,10.7353,10.7416,10.704,10.7102,125800.0
2009-10-15 15:30:00,17.08,17.12,17.07,17.12,196500.0,10.704,10.729,10.6977,10.729,196500.0
2009-10-15 15:40:00,17.12,17.15,17.11,17.15,163600.0,10.729,10.7478,10.7228,10.7478,163600.0
2009-10-15 15:50:00,17.15,17.16,17.14,17.15,396500.0,10.7478,10.7541,10.7416,10.7478,396500.0
2009-10-16 09:30:00,17.06,17.13,16.9,16.98,420600.0,10.6914,10.7353,10.5912,10.6413,420600.0
2009-10-16 09:40:00,16.97,16.98,16.9,16.96,88300.0,10.635,10.6413,10.5912,10.6288,88300.0
2009-10-16 09:50:00,16.95,16.95,16.85,16.86,143500.0,10.6225,10.6225,10.5598,10.5661,143500.0
2009-10-16 10:00:00,16.86,16.88,16.81,16.85,86200.0,10.5661,10.5786,10.5348,10.5598,86200.0
2009-10-16 10:10:00,16.86,16.87,16.81,16.84,59900.0,10.5661,10.5724,10.5348,10.5536,59900.0
2009-10-16 10:20:00,16.85,16.86,16.83,16.84,39500.0,10.5598,10.5661,10.5473,10.5536,39500.0
2009-10-16 10:30:00,16.83,16.84,16.8,16.81,61700.0,10.5473,10.5536,10.5285,10.5348,61700.0
2009-10-16 10:40:00,16.82,16.86,16.81,16.86,112600.0,10.541,10.5661,10.5348,10.5661,112600.0
2009-10-16 10:50:00,16.85,16.86,16.84,16.84,54800.0,10.5598,10.5661,10.5536,10.5536,54800.0
2009-10-16 11:00:00,16.84,16.85,16.81,16.81,56500.0,10.5536,10.5598,10.5348,10.5348,56500.0
2009-10-16 11:10:00,16.81,16.83,16.8,16.82,62400.0,10.5348,10.5473,10.5285,10.541,62400.0
2009-10-16 11:20:00,16.83,16.85,16.82,16.85,27800.0,10.5473,10.5598,10.541,10.5598,27800.0
2009-10-16 11:30:00,16.85,16.86,16.8,16.8,58400.0,10.5598,10.5661,10.5285,10.5285,58400.0
2009-10-16 11:40:00,16.8,16.83,16.79,16.82,64600.0,10.5285,10.5473,10.5222,10.541,64600.0
2009-10-16 11:50:00,16.82,16.83,16.79,16.8,58800.0,10.541,10.5473,10.5222,10.5285,58800.0
2009-10-16 12:00:00,16.8,16.81,16.78,16.81,56300.0,10.5285,10.5348,10.516,10.5348,56300.0
2009-10-16 12:10:00,16.8,16.83,16.8,16.83,64600.0,10.5285,10.5473,10.5285,10.5473,64600.0
2009-10-16 12:20:00,16.83,16.83,16.8,16.8,78200.0,10.5473,10.5473,10.5285,10.5285,78200.0
2009-10-16 12:30:00,16.8,16.82,16.8,16.81,37600.0,10.5285,10.541,10.5285,10.5348,37600.0
2009-10-16 12:40:00,16.81,16.81,16.8,16.81,75100.0,10.5348,10.5348,10.5285,10.5348,75100.0
2009-10-16 12:50:00,16.8,16.81,16.78,16.78,75100.0,10.5285,10.5348,10.516,10.516,75100.0
2009-10-16 13:00:00,16.78,16.79,16.76,16.76,59800.0,10.516,10.5222,10.5034,10.5034,59800.0
2009-10-16 13:10:00,16.76,16.81,16.76,16.81,37100.0,10.5034,10.5348,10.5034,10.5348,37100.0
2009-10-16 13:20:00,16.8,16.84,16.8,16.84,47100.0,10.5285,10.5536,10.5285,10.5536,47100.0
2009-10-16 13:30:00,16.84,16.85,16.82,16.82,55100.0,10.5536,10.5598,10.541,10.541,55100.0
2009-10-16 13:40:00,16.82,16.83,16.82,16.82,38800.0,10.541,10.5473,10.541,10.541,38800.0
2009-10-16 13:50:00,16.82,16.83,16.82,16.83,46600.0,10.541,10.5473,10.541,10.5473,46600.0
2009-10-16 14:00:00,16.82,16.83,16.78,16.78,65100.0,10.541,10.5473,10.516,10.516,65100.0
2009-10-16 14:10:00,16.79,16.79,16.77,16.77,65200.0,10.5222,10.5222,10.5097,10.5097,65200.0
2009-10-16 14:20:00,16.78,16.79,16.76,16.79,81200.0,10.516,10.5222,10.5034,10.5222,81200.0
2009-10-16 14:30:00,16.78,16.81,16.76,16.8,55600.0,10.516,10.5348,10.5034,10.5285,55600.0
2009-10-16 14:40:00,16.8,16.81,16.76,16.76,50200.0,10.5285,10.5348,10.5034,10.5034,50200.0
2009-10-16 14:50:00,16.76,16.86,16.76,16.85,118400.0,10.5034,10.5661,10.5034,10.5598,118400.0
2009-10-16 15:00:00,16.85,16.88,16.85,16.86,107400.0,10.5598,10.5786,10.5598,10.5661,107400.0
2009-10-16 15:10:00,16.86,16.91,16.85,16.86,168100.0,10.5661,10.5974,10.5598,10.5661,168100.0
2009-10-16 15:20:00,16.86,16.88,16.84,16.88,86100.0,10.5661,10.5786,10.5536,10.5786,86100.0
2009-10-16 15:30:00,16.88,16.92,16.87,16.9,100800.0,10.5786,10.6037,10.5724,10.5912,100800.0
2009-10-16 15:40:00,16.91,16.94,16.84,16.86,212900.0,10.5974,10.6162,10.5536,10.5661,212900.0
2009-10-16 15:50:00,16.86,16.86,16.8,16.81,596800.0,10.5661,10.5661,10.5285,10.5348,596800.0
2009-10-19 09:30:00,16.81,16.91,16.77,16.8,49200.0,10.5348,10.5974,10.5097,10.5285,49200.0
2009-10-19 09:40:00,16.8,16.84,16.77,16.82,71500.0,10.5285,10.5536,10.5097,10.541,71500.0
2009-10-19 09:50:00,16.82,16.83,16.78,16.83,38400.0,10.541,10.5473,10.516,10.5473,38400.0
2009-10-19 10:00:00,16.82,16.84,16.81,16.83,80200.0,10.541,10.5536,10.5348,10.5473,80200.0
2009-10-19 10:10:00,16.82,16.85,16.76,16.76,71500.0,10.541,10.5598,10.5034,10.5034,71500.0
2009-10-19 10:20:00,16.77,16.85,16.77,16.81,137200.0,10.5097,10.5598,10.5097,10.5348,137200.0
2009-10-19 10:30:00,16.81,16.86,16.8,16.81,71100.0,10.5348,10.5661,10.5285,10.5348,71100.0
2009-10-19 10:40:00,16.81,16.83,16.8,16.81,67700.0,10.5348,10.5473,10.5285,10.5348,67700.0
2009-10-19 10:50:00,16.82,16.84,16.81,16.81,53300.0,10.541,10.5536,10.5348,10.5348,53300.0
2009-10-19 11:00:00,16.81,16.86,16.81,16.86,41100.0,10.5348,10.5661,10.5348,10.5661,41100.0
2009-10-19 11:10:00,16.86,16.88,16.84,16.84,28300.0,10.5661,10.5786,10.5536,10.5536,28300.0
2009-10-19 11:20:00,16.85,16.89,16.82,16.86,184600.0,10.5598,10.5849,10.541,10.5661,184600.0
2009-10-19 11:30:00,16.87,16.88,16.86,16.87,44500.0,10.5724,10.5786,10.5661,10.5724,44500.0
2009-10-19 11:40:00,16.87,16.91,16.86,16.91,54400.0,10.5724,10.5974,10.5661,10.5974,54400.0
2009-10-19 11:50:00,16.91,16.93,16.9,16.92,53200.0,10.5974,10.61,10.5912,10.6037,53200.0
2009-10-19 12:00:00,16.92,16.93,16.9,16.9,51800.0,10.6037,10.61,10.5912,10.5912,51800.0
2009-10-19 12:10:00,16.9,16.92,16.9,16.92,21300.0,10.5912,10.6037,10.5912,10.6037,21300.0
2009-10-19 12:20:00,16.91,16.92,16.9,16.92,26500.0,10.5974,10.6037,10.5912,10.6037,26500.0
2009-10-19 12:30:00,16.93,16.93,16.89,16.89,38700.0,10.61,10.61,10.5849,10.5849,38700.0
2009-10-19 12:40:00,16.89,16.92,16.87,16.92,28100.0,10.5849,10.6037,10.5724,10.6037,28100.0
2009-10-19 12:50:00,16.93,16.93,16.92,16.93,9800.0,10.61,10.61,10.6037,10.61,9800.0
2009-10-19 13:00:00,16.92,16.94,16.89,16.94,89200.0,10.6037,10.6162,10.5849,10.6162,89200.0
2009-10-19 13:10:00,16.93,16.94,16.87,16.87,39100.0,10.61,10.6162,10.5724,10.5724,39100.0
2009-10-19 13:20:00,16.87,16.87,16.82,16.84,98900.0,10.5724,10.5724,10.541,10.5536,98900.0
2009-10-19 13:30:00,16.84,16.9,16.84,16.89,75500.0,10.5536,10.5912,10.5536,10.5849,75500.0
2009-10-19 13:40:00,16.89,16.9,16.87,16.88,31000.0,10.5849,10.5912,10.5724,10.5786,31000.0
2009-10-19 13:50:00,16.89,16.89,16.88,16.88,11100.0,10.5849,10.5849,10.5786,10.5786,11100.0
2009-10-19 14:00:00,16.89,16.9,16.88,16.9,24600.0,10.5849,10.5912,10.5786,10.5912,24600.0
2009-10-19 14:10:00,16.9,16.93,16.89,16.92,44800.0,10.5912,10.61,10.5849,10.6037,44800.0
2009-10-19 14:20:00,16.92,16.92,16.9,16.91,33500.0,10.6037,10.6037,10.5912,10.5974,33500.0
2009-10-19 14:30:00,16.91,16.92,16.89,16.9,63700.0,10.5974,10.6037,10.5849,10.5912,63700.0
2009-10-19 14:40:00,16.91,16.93,16.89,16.89,28900.0,10.5974,10.61,10.5849,10.5849,28900.0
2009-10-19 14:50:00,16.9,16.93,16.9,16.91,50700.0,10.5912,10.61,10.5912,10.5974,50700.0
2009-10-19 15:00:00,16.91,16.92,16.87,16.88,94000.0,10.5974,10.6037,10.5724,10.5786,94000.0
2009-10-19 15:10:00,16.88,16.88,16.82,16.82,125700.0,10.5786,10.5786,10.541,10.541,125700.0
2009-10-19 15:20:00,16.82,16.83,16.8,16.82,101700.0,10.541,10.5473,10.5285,10.541,101700.0
2009-10-19 15:30:00,16.82,16.85,16.81,16.85,96100.0,10.541,10.5598,10.5348,10.5598,96100.0
2009-10-19 15:40:00,16.85,16.89,16.83,16.87,163700.0,10.5598,10.5849,10.5473,10.5724,163700.0
2009-10-19 15:50:00,16.87,16.88,16.85,16.87,366600.0,10.5724,10.5786,10.5598,10.5724,366600.0
2009-10-20 09:30:00,16.84,16.94,16.8,16.83,125400.0,10.5536,10.6162,10.5285,10.5473,125400.0
2009-10-20 09:40:00,16.83,16.89,16.81,16.85,83200.0,10.5473,10.5849,10.5348,10.5598,83200.0
2009-10-20 09:50:00,16.86,16.87,16.77,16.79,96000.0,10.5661,10.5724,10.5097,10.5222,96000.0
2009-10-20 10:00:00,16.79,16.84,16.78,16.79,82000.0,10.5222,10.5536,10.516,10.5222,82000.0
2009-10-20 10:10:00,16.79,16.81,16.74,16.75,60300.0,10.5222,10.5348,10.4909,10.4972,60300.0
2009-10-20 10:20:00,16.75,16.78,16.74,16.74,37700.0,10.4972,10.516,10.4909,10.4909,37700.0
2009-10-20 10:30:00,16.74,16.75,16.71,16.75,42600.0,10.4909,10.4972,10.4721,10.4972,42600.0
2009-10-20 10:40:00,16.75,16.75,16.72,16.74,64300.0,10.4972,10.4972,10.4784,10.4909,64300.0
2009-10-20 10:50:00,16.73,16.79,16.73,16.77,43700.0,10.4846,10.5222,10.4846,10.5097,43700.0
2009-10-20 11:00:00,16.78,16.78,16.75,16.75,27400.0,10.516,10.516,10.4972,10.4972,27400.0
2009-10-20 11:10:00,16.76,16.76,16.72,16.73,30600.0,10.5034,10.5034,10.4784,10.4846,30600.0
2009-10-20 11:20:00,16.73,16.74,16.71,16.72,30300.0,10.4846,10.4909,10.4721,10.4784,30300.0
2009-10-20 11:30:00,16.72,16.72,16.63,16.63,56400.0,10.4784,10.4784,10.422,10.422,56400.0
2009-10-20 11:40:00,16.63,16.65,16.6,16.65,66700.0,10.422,10.4345,10.4032,10.4345,66700.0
2009-10-20 11:50:00,16.65,16.69,16.64,16.68,54800.0,10.4345,10.4596,10.4282,10.4533,54800.0
2009-10-20 12:00:00,16.69,16.7,16.67,16.7,64700.0,10.4596,10.4658,10.447,10.4658,64700.0
2009-10-20 12:10:00,16.7,16.71,16.69,16.69,16300.0,10.4658,10.4721,10.4596,10.4596,16300.0
2009-10-20 12:20:00,16.69,16.7,16.69,16.69,13400.0,10.4596,10.4658,10.4596,10.4596,13400.0
2009-10-20 12:30:00,16.69,16.7,16.65,16.65,44700.0,10.4596,10.4658,10.4345,10.4345,44700.0
2009-10-20 12:40:00,16.66,16.7,16.65,16.66,63000.0,10.4408,10.4658,10.4345,10.4408,63000.0
2009-10-20 12:50:00,16.65,16.68,16.64,16.64,37500.0,10.4345,10.4533,10.4282,10.4282,37500.0
2009-10-20 13:00:00,16.65,16.67,16.64,16.66,24800.0,10.4345,10.447,10.4282,10.4408,24800.0
2009-10-20 13:10:00,16.66,16.69,16.65,16.68,32700.0,10.4408,10.4596,10.4345,10.4533,32700.0
2009-10-20 13:20:00,16.68,16.69,16.66,16.67,31900.0,10.4533,10.4596,10.4408,10.447,31900.0
2009-10-20 13:30:00,16.67,16.67,16.66,16.66,27800.0,10.447,10.447,10.4408,10.4408,27800.0
2009-10-20 13:40:00,16.67,16.67,16.65,16.66,41100.0,10.447,10.447,10.4345,10.4408,41100.0
2009-10-20 13:50:00,16.66,16.68,16.65,16.66,56100.0,10.4408,10.4533,10.4345,10.4408,56100.0
2009-10-20 14:00:00,16.65,16.66,16.65,16.65,30200.0,10.4345,10.4408,10.4345,10.4345,30200.0
2009-10-20 14:10:00,16.66,16.7,16.65,16.7,35800.0,10.4408,10.4658,10.4345,10.4658,35800.0
2009-10-20 14:20:00,16.7,16.7,16.66,16.67,44600.0,10.4658,10.4658,10.4408,10.447,44600.0
2009-10-20 14:30:00,16.66,16.69,16.66,16.68,32700.0,10.4408,10.4596,10.4408,10.4533,32700.0
2009-10-20 14:40:00,16.68,16.69,16.66,16.67,26900.0,10.4533,10.4596,10.4408,10.447,26900.0
2009-10-20 14:50:00,16.66,16.67,16.66,16.67,35800.0,10.4408,10.447,10.4408,10.447,35800.0
2009-10-20 15:00:00,16.67,16.68,16.64,16.64,78000.0,10.447,10.4533,10.4282,10.4282,78000.0
2009-10-20 15:10:00,16.64,16.65,16.63,16.64,52600.0,10.4282,10.4345,10.422,10.4282,52600.0
2009-10-20 15:20:00,16.64,16.66,16.64,16.66,44800.0,10.4282,10.4408,10.4282,10.4408,44800.0
2009-10-20 15:30:00,16.66,16.69,16.66,16.68,66500.0,10.4408,10.4596,10.4408,10.4533,66500.0
2009-10-20 15:40:00,16.69,16.72,16.68,16.72,133600.0,10.4596,10.4784,10.4533,10.4784,133600.0
2009-10-20 15:50:00,16.72,16.73,16.66,16.68,282500.0,10.4784,10.4846,10.4408,10.4533,282500.0
2009-10-21 09:30:00,16.09,16.52,16.09,16.48,244100.0,10.0835,10.353,10.0835,10.328,244100.0
2009-10-21 09:40:00,16.48,16.56,16.48,16.53,100000.0,10.328,10.3781,10.328,10.3593,100000.0
2009-10-21 09:50:00,16.53,16.6,16.52,16.59,120800.0,10.3593,10.4032,10.353,10.3969,120800.0
2009-10-21 10:00:00,16.58,16.6,16.55,16.56,144700.0,10.3906,10.4032,10.3718,10.3781,144700.0
2009-10-21 10:10:00,16.56,16.61,16.55,16.59,91300.0,10.3781,10.4094,10.3718,10.3969,91300.0
2009-10-21 10:20:00,16.59,16.64,16.58,16.61,156000.0,10.3969,10.4282,10.3906,10.4094,156000.0
2009-10-21 10:30:00,16.6,16.67,16.6,16.65,162000.0,10.4032,10.447,10.4032,10.4345,162000.0
2009-10-21 10:40:00,16.64,16.69,16.64,16.69,94500.0,10.4282,10.4596,10.4282,10.4596,94500.0
2009-10-21 10:50:00,16.69,16.71,16.68,16.69,60300.0,10.4596,10.4721,10.4533,10.4596,60300.0
2009-10-21 11:00:00,16.68,16.69,16.62,16.63,44600.0,10.4533,10.4596,10.4157,10.422,44600.0
2009-10-21 11:10:00,16.62,16.64,16.61,16.61,40600.0,10.4157,10.4282,10.4094,10.4094,40600.0
2009-10-21 11:20:00,16.61,16.62,16.6,16.6,31000.0,10.4094,10.4157,10.4032,10.4032,31000.0
2009-10-21 11:30:00,16.6,16.61,16.55,16.55,44300.0,10.4032,10.4094,10.3718,10.3718,44300.0
2009-10-21 11:40:00,16.55,16.57,16.55,16.55,61900.0,10.3718,10.3844,10.3718,10.3718,61900.0
2009-10-21 11:50:00,16.55,16.59,16.55,16.56,81800.0,10.3718,10.3969,10.3718,10.3781,81800.0
2009-10-21 12:00:00,16.57,16.57,16.56,16.56,23900.0,10.3844,10.3844,10.3781,10.3781,23900.0
2009-10-21 12:10:00,16.57,16.57,16.52,16.56,85900.0,10.3844,10.3844,10.353,10.3781,85900.0
2009-10-21 12:20:00,16.57,16.59,16.56,16.59,20100.0,10.3844,10.3969,10.3781,10.3969,20100.0
2009-10-21 12:30:00,16.59,16.63,16.58,16.63,72200.0,10.3969,10.422,10.3906,10.422,72200.0
2009-10-21 12:40:00,16.63,16.63,16.59,16.62,75000.0,10.422,10.422,10.3969,10.4157,75000.0
2009-10-21 12:50:00,16.62,16.63,16.61,16.62,24900.0,10.4157,10.422,10.4094,10.4157,24900.0
2009-10-21 13:00:00,16.63,16.63,16.62,16.63,17900.0,10.422,10.422,10.4157,10.422,17900.0
2009-10-21 13:10:00,16.62,16.63,16.6,16.6,43000.0,10.4157,10.422,10.4032,10.4032,43000.0
2009-10-21 13:20:00,16.6,16.62,16.59,16.6,97200.0,10.4032,10.4157,10.3969,10.4032,97200.0
2009-10-21 13:30:00,16.6,16.61,16.57,16.6,43800.0,10.4032,10.4094,10.3844,10.4032,43800.0
2009-10-21 13:40:00,16.6,16.61,16.58,16.58,30300.0,10.4032,10.4094,10.3906,10.3906,30300.0
2009-10-21 13:50:00,16.58,16.61,16.58,16.61,34800.0,10.3906,10.4094,10.3906,10.4094,34800.0
2009-10-21 14:00:00,16.6,16.61,16.58,16.58,40500.0,10.4032,10.4094,10.3906,10.3906,40500.0
2009-10-21 14:10:00,16.58,16.59,16.54,16.55,49700.0,10.3906,10.3969,10.3656,10.3718,49700.0
2009-10-21 14:20:00,16.54,16.56,16.54,16.54,56900.0,10.3656,10.3781,10.3656,10.3656,56900.0
2009-10-21 14:30:00,16.55,16.55,16.52,16.53,37800.0,10.3718,10.3718,10.353,10.3593,37800.0
2009-10-21 14:40:00,16.53,16.57,16.52,16.54,103200.0,10.3593,10.3844,10.353,10.3656,103200.0
2009-10-21 14:50:00,16.55,16.55,16.53,16.55,32500.0,10.3718,10.3718,10.3593,10.3718,32500.0
2009-10-21 15:00:00,16.55,16.58,16.54,16.57,70900.0,10.3718,10.3906,10.3656,10.3844,70900.0
2009-10-21 15:10:00,16.56,16.57,16.5,16.5,89800.0,10.3781,10.3844,10.3405,10.3405,89800.0
2009-10-21 15:20:00,16.5,16.51,16.44,16.46,212000.0,10.3405,10.3468,10.3029,10.3154,212000.0
2009-10-21 15:30:00,16.45,16.46,16.39,16.43,221400.0,10.3092,10.3154,10.2716,10.2966,221400.0
2009-10-21 15:40:00,16.43,16.43,16.36,16.38,272400.0,10.2966,10.2966,10.2528,10.2653,272400.0
2009-10-21 15:50:00,16.37,16.38,16.28,16.29,739500.0,10.259,10.2653,10.2026,10.2089,739500.0
2009-10-22 09:30:00,16.3,16.41,16.23,16.31,101700.0,10.2152,10.2841,10.1713,10.2214,101700.0
2009-10-22 09:40:00,16.31,16.34,16.23,16.24,143900.0,10.2214,10.2402,10.1713,10.1776,143900.0
2009-10-22 09:50:00,16.24,16.26,16.21,16.24,115000.0,10.1776,10.1901,10.1588,10.1776,115000.0
2009-10-22 10:00:00,16.24,16.32,16.19,16.27,221400.0,10.1776,10.2277,10.1462,10.1964,221400.0
2009-10-22 10:10:00,16.27,16.32,16.25,16.25,162900.0,10.1964,10.2277,10.1838,10.1838,162900.0
2009-10-22 10:20:00,16.25,16.28,16.23,16.26,172800.0,10.1838,10.2026,10.1713,10.1901,172800.0
2009-10-22 10:30:00,16.26,16.27,16.2,16.2,106000.0,10.1901,10.1964,10.1525,10.1525,106000.0
2009-10-22 10:40:00,16.2,16.24,16.18,16.21,114300.0,10.1525,10.1776,10.14,10.1588,114300.0
2009-10-22 10:50:00,16.21,16.27,16.21,16.26,80800.0,10.1588,10.1964,10.1588,10.1901,80800.0
2009-10-22 11:00:00,16.26,16.27,16.23,16.23,71400.0,10.1901,10.1964,10.1713,10.1713,71400.0
2009-10-22 11:10:00,16.23,16.24,16.21,16.23,70000.0,10.1713,10.1776,10.1588,10.1713,70000.0
2009-10-22 11:20:00,16.22,16.28,16.22,16.27,76100.0,10.165,10.2026,10.165,10.1964,76100.0
2009-10-22 11:30:00,16.28,16.28,16.24,16.26,77200.0,10.2026,10.2026,10.1776,10.1901,77200.0
2009-10-22 11:40:00,16.26,16.29,16.26,16.29,125700.0,10.1901,10.2089,10.1901,10.2089,125700.0
2009-10-22 11:50:00,16.29,16.29,16.27,16.28,58900.0,10.2089,10.2089,10.1964,10.2026,58900.0
2009-10-22 12:00:00,16.28,16.31,16.28,16.28,122300.0,10.2026,10.2214,10.2026,10.2026,122300.0
2009-10-22 12:10:00,16.29,16.29,16.26,16.26,57100.0,10.2089,10.2089,10.1901,10.1901,57100.0
2009-10-22 12:20:00,16.26,16.3,16.26,16.3,31600.0,10.1901,10.2152,10.1901,10.2152,31600.0
2009-10-22 12:30:00,16.3,16.31,16.29,16.31,72500.0,10.2152,10.2214,10.2089,10.2214,72500.0
2009-10-22 12:40:00,16.3,16.32,16.29,16.3,175600.0,10.2152,10.2277,10.2089,10.2152,175600.0
2009-10-22 12:50:00,16.3,16.34,16.3,16.34,75400.0,10.2152,10.2402,10.2152,10.2402,75400.0
2009-10-22 13:00:00,16.34,16.34,16.32,16.33,46400.0,10.2402,10.2402,10.2277,10.234,46400.0
2009-10-22 13:10:00,16.32,16.33,16.29,16.29,84500.0,10.2277,10.234,10.2089,10.2089,84500.0
2009-10-22 13:20:00,16.3,16.3,16.29,16.3,7400.0,10.2152,10.2152,10.2089,10.2152,7400.0
2009-10-22 13:30:00,16.29,16.3,16.28,16.28,31700.0,10.2089,10.2152,10.2026,10.2026,31700.0
2009-10-22 13:40:00,16.28,16.29,16.28,16.28,26000.0,10.2026,10.2089,10.2026,10.2026,26000.0
2009-10-22 13:50:00,16.28,16.29,16.28,16.29,20000.0,10.2026,10.2089,10.2026,10.2089,20000.0
2009-10-22 14:00:00,16.29,16.31,16.29,16.31,101900.0,10.2089,10.2214,10.2089,10.2214,101900.0
2009-10-22 14:10:00,16.3,16.35,16.29,16.31,151700.0,10.2152,10.2465,10.2089,10.2214,151700.0
2009-10-22 14:20:00,16.3,16.35,16.3,16.33,179300.0,10.2152,10.2465,10.2152,10.234,179300.0
2009-10-22 14:30:00,16.33,16.42,16.33,16.42,121800.0,10.234,10.2904,10.234,10.2904,121800.0
2009-10-22 14:40:00,16.42,16.47,16.41,16.45,282200.0,10.2904,10.3217,10.2841,10.3092,282200.0
2009-10-22 14:50:00,16.44,16.47,16.44,16.46,38800.0,10.3029,10.3217,10.3029,10.3154,38800.0
2009-10-22 15:00:00,16.47,16.5,16.46,16.5,104200.0,10.3217,10.3405,10.3154,10.3405,104200.0
2009-10-22 15:10:00,16.5,16.57,16.49,16.57,168700.0,10.3405,10.3844,10.3342,10.3844,168700.0
2009-10-22 15:20:00,16.56,16.62,16.56,16.62,183700.0,10.3781,10.4157,10.3781,10.4157,183700.0
2009-10-22 15:30:00,16.62,16.62,16.59,16.59,142900.0,10.4157,10.4157,10.3969,10.3969,142900.0
2009-10-22 15:40:00,16.6,16.6,16.55,16.6,253700.0,10.4032,10.4032,10.3718,10.4032,253700.0
2009-10-22 15:50:00,16.6,16.64,16.6,16.64,646100.0,10.4032,10.4282,10.4032,10.4282,646100.0
2009-10-23 09:30:00,16.7,16.7,16.51,16.64,467700.0,10.4658,10.4658,10.3468,10.4282,467700.0
2009-10-23 09:40:00,16.63,16.64,16.55,16.57,117800.0,10.422,10.4282,10.3718,10.3844,117800.0
2009-10-23 09:50:00,16.57,16.6,16.55,16.6,100400.0,10.3844,10.4032,10.3718,10.4032,100400.0
2009-10-23 10:00:00,16.61,16.66,16.59,16.63,116800.0,10.4094,10.4408,10.3969,10.422,116800.0
2009-10-23 10:10:00,16.64,16.64,16.56,16.58,97200.0,10.4282,10.4282,10.3781,10.3906,97200.0
2009-10-23 10:20:00,16.57,16.61,16.56,16.61,52200.0,10.3844,10.4094,10.3781,10.4094,52200.0
2009-10-23 10:30:00,16.6,16.63,16.57,16.63,147800.0,10.4032,10.422,10.3844,10.422,147800.0
2009-10-23 10:40:00,16.63,16.67,16.6,16.61,120200.0,10.422,10.447,10.4032,10.4094,120200.0
2009-10-23 10:50:00,16.6,16.61,16.57,16.59,64300.0,10.4032,10.4094,10.3844,10.3969,64300.0
2009-10-23 11:00:00,16.59,16.61,16.58,16.59,46200.0,10.3969,10.4094,10.3906,10.3969,46200.0
2009-10-23 11:10:00,16.59,16.59,16.52,16.53,118100.0,10.3969,10.3969,10.353,10.3593,118100.0
2009-10-23 11:20:00,16.54,16.56,16.51,16.56,32100.0,10.3656,10.3781,10.3468,10.3781,32100.0
2009-10-23 11:30:00,16.55,16.56,16.5,16.54,66200.0,10.3718,10.3781,10.3405,10.3656,66200.0
2009-10-23 11:40:00,16.53,16.57,16.53,16.56,40300.0,10.3593,10.3844,10.3593,10.3781,40300.0
2009-10-23 11:50:00,16.56,16.59,16.56,16.58,59200.0,10.3781,10.3969,10.3781,10.3906,59200.0
2009-10-23 12:00:00,16.58,16.59,16.57,16.59,32300.0,10.3906,10.3969,10.3844,10.3969,32300.0
2009-10-23 12:10:00,16.58,16.58,16.55,16.57,54200.0,10.3906,10.3906,10.3718,10.3844,54200.0
2009-10-23 12:20:00,16.56,16.58,16.56,16.58,26600.0,10.3781,10.3906,10.3781,10.3906,26600.0
2009-10-23 12:30:00,16.58,16.62,16.57,16.62,44000.0,10.3906,10.4157,10.3844,10.4157,44000.0
2009-10-23 12:40:00,16.61,16.65,16.61,16.64,43700.0,10.4094,10.4345,10.4094,10.4282,43700.0
2009-10-23 12:50:00,16.63,16.64,16.62,16.63,30900.0,10.422,10.4282,10.4157,10.422,30900.0
2009-10-23 13:00:00,16.62,16.63,16.59,16.59,42300.0,10.4157,10.422,10.3969,10.3969,42300.0
2009-10-23 13:10:00,16.59,16.65,16.59,16.62,61500.0,10.3969,10.4345,10.3969,10.4157,61500.0
2009-10-23 13:20:00,16.63,16.63,16.56,16.57,72500.0,10.422,10.422,10.3781,10.3844,72500.0
2009-10-23 13:30:00,16.57,16.58,16.52,16.54,123400.0,10.3844,10.3906,10.353,10.3656,123400.0
2009-10-23 13:40:00,16.54,16.58,16.53,16.57,33500.0,10.3656,10.3906,10.3593,10.3844,33500.0
2009-10-23 13:50:00,16.57,16.57,16.56,16.57,21000.0,10.3844,10.3844,10.3781,10.3844,21000.0
2009-10-23 14:00:00,16.56,16.58,16.55,16.57,107500.0,10.3781,10.3906,10.3718,10.3844,107500.0
2009-10-23 14:10:00,16.58,16.58,16.56,16.57,29500.0,10.3906,10.3906,10.3781,10.3844,29500.0
2009-10-23 14:20:00,16.56,16.6,16.56,16.56,44200.0,10.3781,10.4032,10.3781,10.3781,44200.0
2009-10-23 14:30:00,16.56,16.57,16.55,16.56,45600.0,10.3781,10.3844,10.3718,10.3781,45600.0
2009-10-23 14:40:00,16.55,16.58,16.53,16.56,73600.0,10.3718,10.3906,10.3593,10.3781,73600.0
2009-10-23 14:50:00,16.55,16.56,16.48,16.48,84900.0,10.3718,10.3781,10.328,10.328,84900.0
2009-10-23 15:00:00,16.48,16.51,16.47,16.49,65700.0,10.328,10.3468,10.3217,10.3342,65700.0
2009-10-23 15:10:00,16.49,16.52,16.49,16.51,58900.0,10.3342,10.353,10.3342,10.3468,58900.0
2009-10-23 15:20:00,16.52,16.52,16.45,16.48,98200.0,10.353,10.353,10.3092,10.328,98200.0
2009-10-23 15:30:00,16.47,16.48,16.41,16.43,143300.0,10.3217,10.328,10.2841,10.2966,143300.0
2009-10-23 15:40:00,16.43,16.45,16.41,16.45,282600.0,10.2966,10.3092,10.2841,10.3092,282600.0
2009-10-23 15:50:00,16.45,16.5,16.44,16.5,372400.0,10.3092,10.3405,10.3029,10.3405,372400.0
2009-10-26 09:30:00,16.45,16.64,16.45,16.56,100200.0,10.3092,10.4282,10.3092,10.3781,100200.0
2009-10-26 09:40:00,16.57,16.6,16.5,16.6,66200.0,10.3844,10.4032,10.3405,10.4032,66200.0
2009-10-26 09:50:00,16.61,16.66,16.61,16.63,67100.0,10.4094,10.4408,10.4094,10.422,67100.0
2009-10-26 10:00:00,16.64,16.67,16.61,16.64,90000.0,10.4282,10.447,10.4094,10.4282,90000.0
2009-10-26 10:10:00,16.64,16.66,16.61,16.65,62100.0,10.4282,10.4408,10.4094,10.4345,62100.0
2009-10-26 10:20:00,16.65,16.71,16.65,16.68,50000.0,10.4345,10.4721,10.4345,10.4533,50000.0
2009-10-26 10:30:00,16.68,16.69,16.66,16.66,50900.0,10.4533,10.4596,10.4408,10.4408,50900.0
2009-10-26 10:40:00,16.66,16.69,16.63,16.69,61100.0,10.4408,10.4596,10.422,10.4596,61100.0
2009-10-26 10:50:00,16.69,16.73,16.69,16.73,71800.0,10.4596,10.4846,10.4596,10.4846,71800.0
2009-10-26 11:00:00,16.72,16.75,16.72,16.75,75900.0,10.4784,10.4972,10.4784,10.4972,75900.0
2009-10-26 11:10:00,16.74,16.75,16.66,16.66,95500.0,10.4909,10.4972,10.4408,10.4408,95500.0
2009-10-26 11:20:00,16.66,16.67,16.63,16.65,62300.0,10.4408,10.447,10.422,10.4345,62300.0
2009-10-26 11:30:00,16.65,16.65,16.52,16.58,278500.0,10.4345,10.4345,10.353,10.3906,278500.0
2009-10-26 11:40:00,16.57,16.6,16.56,16.58,140200.0,10.3844,10.4032,10.3781,10.3906,140200.0
2009-10-26 11:50:00,16.59,16.6,16.5,16.51,171200.0,10.3969,10.4032,10.3405,10.3468,171200.0
2009-10-26 12:00:00,16.5,16.55,16.49,16.52,112400.0,10.3405,10.3718,10.3342,10.353,112400.0
2009-10-26 12:10:00,16.52,16.56,16.51,16.55,87200.0,10.353,10.3781,10.3468,10.3718,87200.0
2009-10-26 12:20:00,16.55,16.56,16.52,16.52,57300.0,10.3718,10.3781,10.353,10.353,57300.0
2009-10-26 12:30:00,16.52,16.55,16.51,16.54,36500.0,10.353,10.3718,10.3468,10.3656,36500.0
2009-10-26 12:40:00,16.55,16.55,16.44,16.47,74800.0,10.3718,10.3718,10.3029,10.3217,74800.0
2009-10-26 12:50:00,16.47,16.51,16.46,16.5,62900.0,10.3217,10.3468,10.3154,10.3405,62900.0
2009-10-26 13:00:00,16.49,16.51,16.47,16.47,21000.0,10.3342,10.3468,10.3217,10.3217,21000.0
2009-10-26 13:10:00,16.47,16.47,16.42,16.42,25800.0,10.3217,10.3217,10.2904,10.2904,25800.0
2009-10-26 13:20:00,16.42,16.44,16.41,16.44,35500.0,10.2904,10.3029,10.2841,10.3029,35500.0
2009-10-26 13:30:00,16.44,16.44,16.42,16.43,14000.0,10.3029,10.3029,10.2904,10.2966,14000.0
2009-10-26 13:40:00,16.44,16.46,16.43,16.43,26100.0,10.3029,10.3154,10.2966,10.2966,26100.0
2009-10-26 13:50:00,16.43,16.43,16.39,16.4,42300.0,10.2966,10.2966,10.2716,10.2778,42300.0
2009-10-26 14:00:00,16.4,16.46,16.39,16.4,61400.0,10.2778,10.3154,10.2716,10.2778,61400.0
2009-10-26 14:10:00,16.41,16.43,16.39,16.41,43500.0,10.2841,10.2966,10.2716,10.2841,43500.0
2009-10-26 14:20:00,16.41,16.45,16.4,16.45,33500.0,10.2841,10.3092,10.2778,10.3092,33500.0
2009-10-26 14:30:00,16.44,16.46,16.4,16.44,81400.0,10.3029,10.3154,10.2778,10.3029,81400.0
2009-10-26 14:40:00,16.44,16.46,16.42,16.42,98600.0,10.3029,10.3154,10.2904,10.2904,98600.0
2009-10-26 14:50:00,16.43,16.49,16.41,16.47,89000.0,10.2966,10.3342,10.2841,10.3217,89000.0
2009-10-26 15:00:00,16.46,16.46,16.38,16.38,57800.0,10.3154,10.3154,10.2653,10.2653,57800.0
2009-10-26 15:10:00,16.38,16.39,16.34,16.34,121700.0,10.2653,10.2716,10.2402,10.2402,121700.0
2009-10-26 15:20:00,16.34,16.34,16.29,16.3,133400.0,10.2402,10.2402,10.2089,10.2152,133400.0
2009-10-26 15:30:00,16.29,16.36,16.29,16.32,130000.0,10.2089,10.2528,10.2089,10.2277,130000.0
2009-10-26 15:40:00,16.31,16.4,16.31,16.4,259100.0,10.2214,10.2778,10.2214,10.2778,259100.0
2009-10-26 15:50:00,16.39,16.4,16.32,16.36,475000.0,10.2716,10.2778,10.2277,10.2528,475000.0
2009-10-27 09:30:00,16.31,16.46,16.29,16.4,94500.0,10.2214,10.3154,10.2089,10.2778,94500.0
2009-10-27 09:40:00,16.4,16.47,16.4,16.44,110900.0,10.2778,10.3217,10.2778,10.3029,110900.0
2009-10-27 09:50:00,16.44,16.48,16.4,16.41,108900.0,10.3029,10.328,10.2778,10.2841,108900.0
2009-10-27 10:00:00,16.4,16.4,16.27,16.32,205900.0,10.2778,10.2778,10.1964,10.2277,205900.0
2009-10-27 10:10:00,16.32,16.41,16.32,16.36,78100.0,10.2277,10.2841,10.2277,10.2528,78100.0
2009-10-27 10:20:00,16.37,16.4,16.33,16.37,113500.0,10.259,10.2778,10.234,10.259,113500.0
2009-10-27 10:30:00,16.37,16.37,16.3,16.3,81300.0,10.259,10.259,10.2152,10.2152,81300.0
2009-10-27 10:40:00,16.3,16.37,16.3,16.32,89400.0,10.2152,10.259,10.2152,10.2277,89400.0
2009-10-27 10:50:00,16.31,16.32,16.26,16.3,107600.0,10.2214,10.2277,10.1901,10.2152,107600.0
2009-10-27 11:00:00,16.31,16.33,16.3,16.33,62600.0,10.2214,10.234,10.2152,10.234,62600.0
2009-10-27 11:10:00,16.33,16.34,16.28,16.3,81300.0,10.234,10.2402,10.2026,10.2152,81300.0
2009-10-27 11:20:00,16.3,16.32,16.26,16.32,81700.0,10.2152,10.2277,10.1901,10.2277,81700.0
2009-10-27 11:30:00,16.31,16.36,16.31,16.33,41200.0,10.2214,10.2528,10.2214,10.234,41200.0
2009-10-27 11:40:00,16.34,16.34,16.3,16.31,72000.0,10.2402,10.2402,10.2152,10.2214,72000.0
2009-10-27 11:50:00,16.32,16.34,16.3,16.32,58300.0,10.2277,10.2402,10.2152,10.2277,58300.0
2009-10-27 12:00:00,16.32,16.33,16.29,16.31,57800.0,10.2277,10.234,10.2089,10.2214,57800.0
2009-10-27 12:10:00,16.31,16.35,16.3,16.34,41600.0,10.2214,10.2465,10.2152,10.2402,41600.0
2009-10-27 12:20:00,16.35,16.36,16.28,16.28,40800.0,10.2465,10.2528,10.2026,10.2026,40800.0
2009-10-27 12:30:00,16.28,16.28,16.25,16.25,26800.0,10.2026,10.2026,10.1838,10.1838,26800.0
2009-10-27 12:40:00,16.25,16.31,16.25,16.31,18600.0,10.1838,10.2214,10.1838,10.2214,18600.0
2009-10-27 12:50:00,16.31,16.31,16.26,16.27,70200.0,10.2214,10.2214,10.1901,10.1964,70200.0
2009-10-27 13:00:00,16.27,16.31,16.24,16.25,63900.0,10.1964,10.2214,10.1776,10.1838,63900.0
2009-10-27 13:10:00,16.25,16.3,16.25,16.3,22800.0,10.1838,10.2152,10.1838,10.2152,22800.0
2009-10-27 13:20:00,16.3,16.3,16.27,16.28,35300.0,10.2152,10.2152,10.1964,10.2026,35300.0
2009-10-27 13:30:00,16.28,16.32,16.27,16.3,60700.0,10.2026,10.2277,10.1964,10.2152,60700.0
2009-10-27 13:40:00,16.3,16.33,16.3,16.32,40400.0,10.2152,10.234,10.2152,10.2277,40400.0
2009-10-27 13:50:00,16.33,16.33,16.3,16.3,37600.0,10.234,10.234,10.2152,10.2152,37600.0
2009-10-27 14:00:00,16.3,16.31,16.25,16.28,58700.0,10.2152,10.2214,10.1838,10.2026,58700.0
2009-10-27 14:10:00,16.28,16.35,16.28,16.35,25500.0,10.2026,10.2465,10.2026,10.2465,25500.0
2009-10-27 14:20:00,16.34,16.38,16.34,16.38,37500.0,10.2402,10.2653,10.2402,10.2653,37500.0
2009-10-27 14:30:00,16.38,16.38,16.34,16.36,107500.0,10.2653,10.2653,10.2402,10.2528,107500.0
2009-10-27 14:40:00,16.36,16.38,16.34,16.37,43200.0,10.2528,10.2653,10.2402,10.259,43200.0
2009-10-27 14:50:00,16.38,16.44,16.38,16.42,69100.0,10.2653,10.3029,10.2653,10.2904,69100.0
2009-10-27 15:00:00,16.41,16.41,16.33,16.34,90000.0,10.2841,10.2841,10.234,10.2402,90000.0
2009-10-27 15:10:00,16.34,16.37,16.33,16.34,64200.0,10.2402,10.259,10.234,10.2402,64200.0
2009-10-27 15:20:00,16.34,16.35,16.3,16.33,81700.0,10.2402,10.2465,10.2152,10.234,81700.0
2009-10-27 15:30:00,16.34,16.36,16.26,16.29,150200.0,10.2402,10.2528,10.1901,10.2089,150200.0
2009-10-27 15:40:00,16.28,16.33,16.28,16.28,101700.0,10.2026,10.234,10.2026,10.2026,101700.0
2009-10-27 15:50:00,16.28,16.3,16.26,16.29,292000.0,10.2026,10.2152,10.1901,10.2089,292000.0
2009-10-28 09:30:00,16.17,16.37,16.17,16.34,70000.0,10.1337,10.259,10.1337,10.2402,70000.0
2009-10-28 09:40:00,16.34,16.36,16.27,16.27,74100.0,10.2402,10.2528,10.1964,10.1964,74100.0
2009-10-28 09:50:00,16.26,16.28,16.22,16.25,78300.0,10.1901,10.2026,10.165,10.1838,78300.0
2009-10-28 10:00:00,16.24,16.27,16.17,16.2,156600.0,10.1776,10.1964,10.1337,10.1525,156600.0
2009-10-28 10:10:00,16.2,16.27,16.2,16.21,61100.0,10.1525,10.1964,10.1525,10.1588,61100.0
2009-10-28 10:20:00,16.21,16.32,16.21,16.25,60100.0,10.1588,10.2277,10.1588,10.1838,60100.0
2009-10-28 10:30:00,16.26,16.28,16.23,16.28,49200.0,10.1901,10.2026,10.1713,10.2026,49200.0
2009-10-28 10:40:00,16.27,16.27,16.23,16.25,40800.0,10.1964,10.1964,10.1713,10.1838,40800.0
2009-10-28 10:50:00,16.26,16.28,16.2,16.27,97800.0,10.1901,10.2026,10.1525,10.1964,97800.0
2009-10-28 11:00:00,16.27,16.29,16.26,16.26,69000.0,10.1964,10.2089,10.1901,10.1901,69000.0
2009-10-28 11:10:00,16.27,16.28,16.24,16.26,51200.0,10.1964,10.2026,10.1776,10.1901,51200.0
2009-10-28 11:20:00,16.26,16.26,16.21,16.22,28400.0,10.1901,10.1901,10.1588,10.165,28400.0
2009-10-28 11:30:00,16.23,16.24,16.22,16.23,27100.0,10.1713,10.1776,10.165,10.1713,27100.0
2009-10-28 11:40:00,16.23,16.24,16.22,16.23,49800.0,10.1713,10.1776,10.165,10.1713,49800.0
2009-10-28 11:50:00,16.23,16.28,16.21,16.28,66800.0,10.1713,10.2026,10.1588,10.2026,66800.0
2009-10-28 12:00:00,16.28,16.32,16.26,16.31,48900.0,10.2026,10.2277,10.1901,10.2214,48900.0
2009-10-28 12:10:00,16.3,16.31,16.29,16.3,26300.0,10.2152,10.2214,10.2089,10.2152,26300.0
2009-10-28 12:20:00,16.3,16.31,16.28,16.29,72100.0,10.2152,10.2214,10.2026,10.2089,72100.0
2009-10-28 12:30:00,16.3,16.3,16.26,16.27,90800.0,10.2152,10.2152,10.1901,10.1964,90800.0
2009-10-28 12:40:00,16.27,16.28,16.25,16.26,28700.0,10.1964,10.2026,10.1838,10.1901,28700.0
2009-10-28 12:50:00,16.26,16.26,16.21,16.22,39400.0,10.1901,10.1901,10.1588,10.165,39400.0
2009-10-28 13:00:00,16.23,16.27,16.22,16.24,42800.0,10.1713,10.1964,10.165,10.1776,42800.0
2009-10-28 13:10:00,16.24,16.3,16.23,16.28,43200.0,10.1776,10.2152,10.1713,10.2026,43200.0
2009-10-28 13:20:00,16.28,16.28,16.25,16.26,72900.0,10.2026,10.2026,10.1838,10.1901,72900.0
2009-10-28 13:30:00,16.26,16.28,16.24,16.25,31000.0,10.1901,10.2026,10.1776,10.1838,31000.0
2009-10-28 13:40:00,16.25,16.28,16.24,16.27,39300.0,10.1838,10.2026,10.1776,10.1964,39300.0
2009-10-28 13:50:00,16.26,16.26,16.22,16.22,31000.0,10.1901,10.1901,10.165,10.165,31000.0
2009-10-28 14:00:00,16.22,16.23,16.21,16.21,49200.0,10.165,10.1713,10.1588,10.1588,49200.0
2009-10-28 14:10:00,16.22,16.25,16.21,16.22,74800.0,10.165,10.1838,10.1588,10.165,74800.0
2009-10-28 14:20:00,16.22,16.22,16.19,16.2,62700.0,10.165,10.165,10.1462,10.1525,62700.0
2009-10-28 14:30:00,16.2,16.22,16.17,16.18,109100.0,10.1525,10.165,10.1337,10.14,109100.0
2009-10-28 14:40:00,16.19,16.21,16.17,16.19,115400.0,10.1462,10.1588,10.1337,10.1462,115400.0
2009-10-28 14:50:00,16.2,16.22,16.19,16.2,123400.0,10.1525,10.165,10.1462,10.1525,123400.0
2009-10-28 15:00:00,16.2,16.24,16.2,16.21,110100.0,10.1525,10.1776,10.1525,10.1588,110100.0
2009-10-28 15:10:00,16.21,16.25,16.18,16.2,217900.0,10.1588,10.1838,10.14,10.1525,217900.0
2009-10-28 15:20:00,16.2,16.21,16.12,16.14,138000.0,10.1525,10.1588,10.1023,10.1149,138000.0
2009-10-28 15:30:00,16.14,16.15,16.07,16.09,150800.0,10.1149,10.1211,10.071,10.0835,150800.0
2009-10-28 15:40:00,16.08,16.12,16.07,16.09,191800.0,10.0773,10.1023,10.071,10.0835,191800.0
2009-10-28 15:50:00,16.09,16.1,16.07,16.07,416900.0,10.0835,10.0898,10.071,10.071,416900.0
2009-10-29 09:30:00,16.25,16.27,16.18,16.2,91400.0,10.1838,10.1964,10.14,10.1525,91400.0
2009-10-29 09:40:00,16.2,16.26,16.19,16.22,96600.0,10.1525,10.1901,10.1462,10.165,96600.0
2009-10-29 09:50:00,16.23,16.27,16.2,16.24,58200.0,10.1713,10.1964,10.1525,10.1776,58200.0
2009-10-29 10:00:00,16.24,16.27,16.2,16.24,83800.0,10.1776,10.1964,10.1525,10.1776,83800.0
2009-10-29 10:10:00,16.24,16.25,16.2,16.21,28000.0,10.1776,10.1838,10.1525,10.1588,28000.0
2009-10-29 10:20:00,16.2,16.26,16.19,16.2,81800.0,10.1525,10.1901,10.1462,10.1525,81800.0
2009-10-29 10:30:00,16.2,16.21,16.16,16.16,72600.0,10.1525,10.1588,10.1274,10.1274,72600.0
2009-10-29 10:40:00,16.17,16.17,16.11,16.15,71300.0,10.1337,10.1337,10.0961,10.1211,71300.0
2009-10-29 10:50:00,16.15,16.23,16.14,16.23,53300.0,10.1211,10.1713,10.1149,10.1713,53300.0
2009-10-29 11:00:00,16.23,16.25,16.22,16.22,39300.0,10.1713,10.1838,10.165,10.165,39300.0
2009-10-29 11:10:00,16.22,16.25,16.21,16.21,47500.0,10.165,10.1838,10.1588,10.1588,47500.0
2009-10-29 11:20:00,16.22,16.22,16.17,16.18,38600.0,10.165,10.165,10.1337,10.14,38600.0
2009-10-29 11:30:00,16.19,16.24,16.18,16.21,57900.0,10.1462,10.1776,10.14,10.1588,57900.0
2009-10-29 11:40:00,16.22,16.24,16.2,16.24,34900.0,10.165,10.1776,10.1525,10.1776,34900.0
2009-10-29 11:50:00,16.24,16.29,16.23,16.29,84400.0,10.1776,10.2089,10.1713,10.2089,84400.0
2009-10-29 12:00:00,16.28,16.3,16.24,16.24,77100.0,10.2026,10.2152,10.1776,10.1776,77100.0
2009-10-29 12:10:00,16.24,16.29,16.24,16.29,35100.0,10.1776,10.2089,10.1776,10.2089,35100.0
2009-10-29 12:20:00,16.28,16.31,16.27,16.31,47400.0,10.2026,10.2214,10.1964,10.2214,47400.0
2009-10-29 12:30:00,16.31,16.33,16.3,16.32,23700.0,10.2214,10.234,10.2152,10.2277,23700.0
2009-10-29 12:40:00,16.31,16.32,16.3,16.32,21300.0,10.2214,10.2277,10.2152,10.2277,21300.0
2009-10-29 12:50:00,16.32,16.32,16.29,16.29,19600.0,10.2277,10.2277,10.2089,10.2089,19600.0
2009-10-29 13:00:00,16.29,16.3,16.28,16.29,21100.0,10.2089,10.2152,10.2026,10.2089,21100.0
2009-10-29 13:10:00,16.29,16.32,16.27,16.32,29400.0,10.2089,10.2277,10.1964,10.2277,29400.0
2009-10-29 13:20:00,16.32,16.33,16.29,16.29,44800.0,10.2277,10.234,10.2089,10.2089,44800.0
2009-10-29 13:30:00,16.29,16.32,16.29,16.31,23900.0,10.2089,10.2277,10.2089,10.2214,23900.0
2009-10-29 13:40:00,16.32,16.34,16.31,16.33,42700.0,10.2277,10.2402,10.2214,10.234,42700.0
2009-10-29 13:50:00,16.34,16.34,16.31,16.32,33300.0,10.2402,10.2402,10.2214,10.2277,33300.0
2009-10-29 14:00:00,16.32,16.32,16.3,16.3,17800.0,10.2277,10.2277,10.2152,10.2152,17800.0
2009-10-29 14:10:00,16.3,16.34,16.3,16.32,54000.0,10.2152,10.2402,10.2152,10.2277,54000.0
2009-10-29 14:20:00,16.32,16.35,16.32,16.34,38300.0,10.2277,10.2465,10.2277,10.2402,38300.0
2009-10-29 14:30:00,16.34,16.38,16.34,16.38,35500.0,10.2402,10.2653,10.2402,10.2653,35500.0
2009-10-29 14:40:00,16.38,16.41,16.37,16.41,55200.0,10.2653,10.2841,10.259,10.2841,55200.0
2009-10-29 14:50:00,16.4,16.45,16.39,16.45,144600.0,10.2778,10.3092,10.2716,10.3092,144600.0
2009-10-29 15:00:00,16.45,16.48,16.42,16.47,152100.0,10.3092,10.328,10.2904,10.3217,152100.0
2009-10-29 15:10:00,16.47,16.5,16.46,16.49,103900.0,10.3217,10.3405,10.3154,10.3342,103900.0
2009-10-29 15:20:00,16.5,16.51,16.48,16.49,152500.0,10.3405,10.3468,10.328,10.3342,152500.0
2009-10-29 15:30:00,16.5,16.5,16.46,16.48,145300.0,10.3405,10.3405,10.3154,10.328,145300.0
2009-10-29 15:40:00,16.48,16.49,16.39,16.47,274800.0,10.328,10.3342,10.2716,10.3217,274800.0
2009-10-29 15:50:00,16.46,16.52,16.43,16.51,588800.0,10.3154,10.353,10.2966,10.3468,588800.0
2009-10-30 09:30:00,16.46,16.55,16.34,16.36,111400.0,10.3154,10.3718,10.2402,10.2528,111400.0
2009-10-30 09:40:00,16.35,16.4,16.32,16.37,152600.0,10.2465,10.2778,10.2277,10.259,152600.0
2009-10-30 09:50:00,16.36,16.36,16.27,16.31,124800.0,10.2528,10.2528,10.1964,10.2214,124800.0
2009-10-30 10:00:00,16.31,16.41,16.31,16.39,104700.0,10.2214,10.2841,10.2214,10.2716,104700.0
2009-10-30 10:10:00,16.39,16.39,16.26,16.27,61400.0,10.2716,10.2716,10.1901,10.1964,61400.0
2009-10-30 10:20:00,16.27,16.29,16.26,16.27,69500.0,10.1964,10.2089,10.1901,10.1964,69500.0
2009-10-30 10:30:00,16.27,16.29,16.22,16.29,124000.0,10.1964,10.2089,10.165,10.2089,124000.0
2009-10-30 10:40:00,16.29,16.3,16.23,16.23,70200.0,10.2089,10.2152,10.1713,10.1713,70200.0
2009-10-30 10:50:00,16.23,16.25,16.21,16.24,55300.0,10.1713,10.1838,10.1588,10.1776,55300.0
2009-10-30 11:00:00,16.25,16.25,16.22,16.22,52600.0,10.1838,10.1838,10.165,10.165,52600.0
2009-10-30 11:10:00,16.23,16.26,16.22,16.22,69200.0,10.1713,10.1901,10.165,10.165,69200.0
2009-10-30 11:20:00,16.22,16.24,16.21,16.23,39900.0,10.165,10.1776,10.1588,10.1713,39900.0
2009-10-30 11:30:00,16.23,16.25,16.16,16.18,91600.0,10.1713,10.1838,10.1274,10.14,91600.0
2009-10-30 11:40:00,16.19,16.2,16.15,16.17,83900.0,10.1462,10.1525,10.1211,10.1337,83900.0
2009-10-30 11:50:00,16.17,16.18,16.08,16.14,189100.0,10.1337,10.14,10.0773,10.1149,189100.0
2009-10-30 12:00:00,16.14,16.18,16.12,16.17,31700.0,10.1149,10.14,10.1023,10.1337,31700.0
2009-10-30 12:10:00,16.18,16.2,16.14,16.14,37600.0,10.14,10.1525,10.1149,10.1149,37600.0
2009-10-30 12:20:00,16.14,16.16,16.08,16.12,137600.0,10.1149,10.1274,10.0773,10.1023,137600.0
2009-10-30 12:30:00,16.13,16.14,16.1,16.11,96000.0,10.1086,10.1149,10.0898,10.0961,96000.0
2009-10-30 12:40:00,16.11,16.13,16.03,16.05,123600.0,10.0961,10.1086,10.0459,10.0585,123600.0
2009-10-30 12:50:00,16.06,16.09,16.05,16.05,86300.0,10.0647,10.0835,10.0585,10.0585,86300.0
2009-10-30 13:00:00,16.05,16.13,16.05,16.11,46200.0,10.0585,10.1086,10.0585,10.0961,46200.0
2009-10-30 13:10:00,16.12,16.16,16.11,16.16,101800.0,10.1023,10.1274,10.0961,10.1274,101800.0
2009-10-30 13:20:00,16.16,16.16,16.06,16.1,146400.0,10.1274,10.1274,10.0647,10.0898,146400.0
2009-10-30 13:30:00,16.1,16.11,16.02,16.07,81700.0,10.0898,10.0961,10.0397,10.071,81700.0
2009-10-30 13:40:00,16.06,16.1,16.05,16.09,121100.0,10.0647,10.0898,10.0585,10.0835,121100.0
2009-10-30 13:50:00,16.09,16.11,16.07,16.08,109800.0,10.0835,10.0961,10.071,10.0773,109800.0
2009-10-30 14:00:00,16.07,16.17,16.06,16.17,168300.0,10.071,10.1337,10.0647,10.1337,168300.0
2009-10-30 14:10:00,16.17,16.2,16.11,16.14,120700.0,10.1337,10.1525,10.0961,10.1149,120700.0
2009-10-30 14:20:00,16.14,16.15,16.09,16.12,80300.0,10.1149,10.1211,10.0835,10.1023,80300.0
2009-10-30 14:30:00,16.11,16.11,16.04,16.08,83800.0,10.0961,10.0961,10.0522,10.0773,83800.0
2009-10-30 14:40:00,16.09,16.1,16.05,16.06,76600.0,10.0835,10.0898,10.0585,10.0647,76600.0
2009-10-30 14:50:00,16.05,16.14,16.04,16.12,131000.0,10.0585,10.1149,10.0522,10.1023,131000.0
2009-10-30 15:00:00,16.11,16.11,16.01,16.03,168200.0,10.0961,10.0961,10.0334,10.0459,168200.0
2009-10-30 15:10:00,16.03,16.07,16.01,16.01,130100.0,10.0459,10.071,10.0334,10.0334,130100.0
2009-10-30 15:20:00,16.02,16.06,15.99,16.03,148700.0,10.0397,10.0647,10.0209,10.0459,148700.0
2009-10-30 15:30:00,16.03,16.1,16.01,16.06,160100.0,10.0459,10.0898,10.0334,10.0647,160100.0
2009-10-30 15:40:00,16.06,16.11,16.04,16.07,226400.0,10.0647,10.0961,10.0522,10.071,226400.0
2009-10-30 15:50:00,16.08,16.08,16.0,16.01,614800.0,10.0773,10.0773,10.0271,10.0334,614800.0
2009-11-02 09:30:00,16.54,16.54,16.21,16.27,169000.0,10.3656,10.3656,10.1588,10.1964,169000.0
2009-11-02 09:40:00,16.27,16.3,16.21,16.21,124500.0,10.1964,10.2152,10.1588,10.1588,124500.0
2009-11-02 09:50:00,16.22,16.3,16.19,16.28,120800.0,10.165,10.2152,10.1462,10.2026,120800.0
2009-11-02 10:00:00,16.28,16.37,16.27,16.3,181200.0,10.2026,10.259,10.1964,10.2152,181200.0
2009-11-02 10:10:00,16.3,16.37,16.28,16.36,121100.0,10.2152,10.259,10.2026,10.2528,121100.0
2009-11-02 10:20:00,16.37,16.38,16.32,16.34,106800.0,10.259,10.2653,10.2277,10.2402,106800.0
2009-11-02 10:30:00,16.34,16.38,16.3,16.31,78500.0,10.2402,10.2653,10.2152,10.2214,78500.0
2009-11-02 10:40:00,16.3,16.31,16.24,16.28,81300.0,10.2152,10.2214,10.1776,10.2026,81300.0
2009-11-02 10:50:00,16.27,16.3,16.25,16.26,51500.0,10.1964,10.2152,10.1838,10.1901,51500.0
2009-11-02 11:00:00,16.25,16.28,16.23,16.27,82300.0,10.1838,10.2026,10.1713,10.1964,82300.0
2009-11-02 11:10:00,16.26,16.31,16.25,16.29,38100.0,10.1901,10.2214,10.1838,10.2089,38100.0
2009-11-02 11:20:00,16.3,16.31,16.26,16.26,45200.0,10.2152,10.2214,10.1901,10.1901,45200.0
2009-11-02 11:30:00,16.26,16.28,16.24,16.24,58000.0,10.1901,10.2026,10.1776,10.1776,58000.0
2009-11-02 11:40:00,16.24,16.26,16.23,16.23,65200.0,10.1776,10.1901,10.1713,10.1713,65200.0
2009-11-02 11:50:00,16.24,16.28,16.22,16.25,50200.0,10.1776,10.2026,10.165,10.1838,50200.0
2009-11-02 12:00:00,16.25,16.26,16.18,16.19,50300.0,10.1838,10.1901,10.14,10.1462,50300.0
2009-11-02 12:10:00,16.2,16.2,16.12,16.14,97500.0,10.1525,10.1525,10.1023,10.1149,97500.0
2009-11-02 12:20:00,16.15,16.2,16.14,16.15,133100.0,10.1211,10.1525,10.1149,10.1211,133100.0
2009-11-02 12:30:00,16.14,16.16,16.11,16.15,63500.0,10.1149,10.1274,10.0961,10.1211,63500.0
2009-11-02 12:40:00,16.15,16.15,16.08,16.11,50900.0,10.1211,10.1211,10.0773,10.0961,50900.0
2009-11-02 12:50:00,16.1,16.11,15.96,15.96,224300.0,10.0898,10.0961,10.0021,10.0021,224300.0
2009-11-02 13:00:00,15.96,16.05,15.95,16.04,130900.0,10.0021,10.0585,9.9958,10.0522,130900.0
2009-11-02 13:10:00,16.05,16.08,16.01,16.07,93900.0,10.0585,10.0773,10.0334,10.071,93900.0
2009-11-02 13:20:00,16.08,16.12,16.06,16.1,82100.0,10.0773,10.1023,10.0647,10.0898,82100.0
2009-11-02 13:30:00,16.1,16.1,16.02,16.05,97700.0,10.0898,10.0898,10.0397,10.0585,97700.0
2009-11-02 13:40:00,16.05,16.05,16.0,16.03,81200.0,10.0585,10.0585,10.0271,10.0459,81200.0
2009-11-02 13:50:00,16.03,16.03,15.96,15.97,141300.0,10.0459,10.0459,10.0021,10.0083,141300.0
2009-11-02 14:00:00,15.97,16.03,15.97,16.01,126000.0,10.0083,10.0459,10.0083,10.0334,126000.0
2009-11-02 14:10:00,16.02,16.12,16.01,16.06,94100.0,10.0397,10.1023,10.0334,10.0647,94100.0
2009-11-02 14:20:00,16.07,16.17,16.06,16.17,123800.0,10.071,10.1337,10.0647,10.1337,123800.0
2009-11-02 14:30:00,16.16,16.17,16.12,16.13,135000.0,10.1274,10.1337,10.1023,10.1086,135000.0
2009-11-02 14:40:00,16.14,16.19,16.13,16.14,90200.0,10.1149,10.1462,10.1086,10.1149,90200.0
2009-11-02 14:50:00,16.14,16.18,16.06,16.09,151000.0,10.1149,10.14,10.0647,10.0835,151000.0
2009-11-02 15:00:00,16.09,16.17,16.09,16.13,158300.0,10.0835,10.1337,10.0835,10.1086,158300.0
2009-11-02 15:10:00,16.13,16.16,16.06,16.06,162700.0,10.1086,10.1274,10.0647,10.0647,162700.0
2009-11-02 15:20:00,16.06,16.12,16.05,16.11,216500.0,10.0647,10.1023,10.0585,10.0961,216500.0
2009-11-02 15:30:00,16.11,16.22,16.1,16.2,158100.0,10.0961,10.165,10.0898,10.1525,158100.0
2009-11-02 15:40:00,16.2,16.25,16.17,16.17,152100.0,10.1525,10.1838,10.1337,10.1337,152100.0
2009-11-02 15:50:00,16.18,16.24,16.18,16.24,414700.0,10.14,10.1776,10.14,10.1776,414700.0
2009-11-03 09:30:00,16.16,16.16,16.03,16.1,139700.0,10.1274,10.1274,10.0459,10.0898,139700.0
2009-11-03 09:40:00,16.11,16.14,16.05,16.06,133100.0,10.0961,10.1149,10.0585,10.0647,133100.0
2009-11-03 09:50:00,16.06,16.07,15.98,15.98,257300.0,10.0647,10.071,10.0146,10.0146,257300.0
2009-11-03 10:00:00,15.98,16.0,15.97,16.0,137700.0,10.0146,10.0271,10.0083,10.0271,137700.0
2009-11-03 10:10:00,16.0,16.02,15.97,16.0,145500.0,10.0271,10.0397,10.0083,10.0271,145500.0
2009-11-03 10:20:00,16.0,16.0,15.91,15.94,92200.0,10.0271,10.0271,9.9707,9.9895,92200.0
2009-11-03 10:30:00,15.94,16.01,15.94,15.95,78600.0,9.9895,10.0334,9.9895,9.9958,78600.0
2009-11-03 10:40:00,15.95,16.01,15.94,15.98,48500.0,9.9958,10.0334,9.9895,10.0146,48500.0
2009-11-03 10:50:00,15.97,16.0,15.97,15.98,44700.0,10.0083,10.0271,10.0083,10.0146,44700.0
2009-11-03 11:00:00,15.98,16.02,15.98,16.0,87700.0,10.0146,10.0397,10.0146,10.0271,87700.0
2009-11-03 11:10:00,16.0,16.01,15.95,15.97,70500.0,10.0271,10.0334,9.9958,10.0083,70500.0
2009-11-03 11:20:00,15.97,16.0,15.97,15.98,40400.0,10.0083,10.0271,10.0083,10.0146,40400.0
2009-11-03 11:30:00,15.98,16.0,15.94,15.94,45500.0,10.0146,10.0271,9.9895,9.9895,45500.0
2009-11-03 11:40:00,15.95,16.0,15.94,16.0,45500.0,9.9958,10.0271,9.9895,10.0271,45500.0
2009-11-03 11:50:00,16.0,16.03,15.99,16.02,30300.0,10.0271,10.0459,10.0209,10.0397,30300.0
2009-11-03 12:00:00,16.01,16.04,16.0,16.02,54200.0,10.0334,10.0522,10.0271,10.0397,54200.0
2009-11-03 12:10:00,16.03,16.03,15.97,15.97,60100.0,10.0459,10.0459,10.0083,10.0083,60100.0
2009-11-03 12:20:00,15.97,16.02,15.97,16.02,38400.0,10.0083,10.0397,10.0083,10.0397,38400.0
2009-11-03 12:30:00,16.02,16.1,16.02,16.09,39900.0,10.0397,10.0898,10.0397,10.0835,39900.0
2009-11-03 12:40:00,16.1,16.1,16.03,16.04,63200.0,10.0898,10.0898,10.0459,10.0522,63200.0
2009-11-03 12:50:00,16.05,16.07,16.03,16.03,41400.0,10.0585,10.071,10.0459,10.0459,41400.0
2009-11-03 13:00:00,16.04,16.09,16.03,16.07,40100.0,10.0522,10.0835,10.0459,10.071,40100.0
2009-11-03 13:10:00,16.08,16.08,16.05,16.05,38200.0,10.0773,10.0773,10.0585,10.0585,38200.0
2009-11-03 13:20:00,16.05,16.08,16.01,16.03,132800.0,10.0585,10.0773,10.0334,10.0459,132800.0
2009-11-03 13:30:00,16.03,16.08,16.03,16.07,41700.0,10.0459,10.0773,10.0459,10.071,41700.0
2009-11-03 13:40:00,16.07,16.07,16.02,16.05,34300.0,10.071,10.071,10.0397,10.0585,34300.0
2009-11-03 13:50:00,16.05,16.11,16.05,16.11,77800.0,10.0585,10.0961,10.0585,10.0961,77800.0
2009-11-03 14:00:00,16.11,16.16,16.1,16.16,71300.0,10.0961,10.1274,10.0898,10.1274,71300.0
2009-11-03 14:10:00,16.16,16.16,16.13,16.13,63500.0,10.1274,10.1274,10.1086,10.1086,63500.0
2009-11-03 14:20:00,16.13,16.15,16.1,16.11,52000.0,10.1086,10.1211,10.0898,10.0961,52000.0
2009-11-03 14:30:00,16.1,16.13,16.07,16.07,64600.0,10.0898,10.1086,10.071,10.071,64600.0
2009-11-03 14:40:00,16.07,16.09,16.05,16.05,60600.0,10.071,10.0835,10.0585,10.0585,60600.0
2009-11-03 14:50:00,16.05,16.06,16.0,16.04,92500.0,10.0585,10.0647,10.0271,10.0522,92500.0
2009-11-03 15:00:00,16.02,16.05,16.01,16.03,81200.0,10.0397,10.0585,10.0334,10.0459,81200.0
2009-11-03 15:10:00,16.03,16.06,16.01,16.03,94200.0,10.0459,10.0647,10.0334,10.0459,94200.0
2009-11-03 15:20:00,16.04,16.04,16.0,16.04,100400.0,10.0522,10.0522,10.0271,10.0522,100400.0
2009-11-03 15:30:00,16.04,16.1,16.03,16.09,96900.0,10.0522,10.0898,10.0459,10.0835,96900.0
2009-11-03 15:40:00,16.09,16.1,16.02,16.04,264700.0,10.0835,10.0898,10.0397,10.0522,264700.0
2009-11-03 15:50:00,16.03,16.05,16.01,16.04,378800.0,10.0459,10.0585,10.0334,10.0522,378800.0
2009-11-04 09:30:00,16.11,16.22,16.1,16.15,79800.0,10.0961,10.165,10.0898,10.1211,79800.0
2009-11-04 09:40:00,16.15,16.27,16.14,16.25,90100.0,10.1211,10.1964,10.1149,10.1838,90100.0
2009-11-04 09:50:00,16.25,16.26,16.22,16.23,78700.0,10.1838,10.1901,10.165,10.1713,78700.0
2009-11-04 10:00:00,16.23,16.29,16.19,16.28,201200.0,10.1713,10.2089,10.1462,10.2026,201200.0
2009-11-04 10:10:00,16.28,16.31,16.24,16.29,109400.0,10.2026,10.2214,10.1776,10.2089,109400.0
2009-11-04 10:20:00,16.29,16.3,16.26,16.29,33600.0,10.2089,10.2152,10.1901,10.2089,33600.0
2009-11-04 10:30:00,16.29,16.29,16.2,16.2,87500.0,10.2089,10.2089,10.1525,10.1525,87500.0
2009-11-04 10:40:00,16.2,16.25,16.2,16.24,33200.0,10.1525,10.1838,10.1525,10.1776,33200.0
2009-11-04 10:50:00,16.23,16.24,16.21,16.22,41200.0,10.1713,10.1776,10.1588,10.165,41200.0
2009-11-04 11:00:00,16.22,16.23,16.2,16.22,60400.0,10.165,10.1713,10.1525,10.165,60400.0
2009-11-04 11:10:00,16.21,16.22,16.16,16.16,75000.0,10.1588,10.165,10.1274,10.1274,75000.0
2009-11-04 11:20:00,16.16,16.17,16.12,16.12,44800.0,10.1274,10.1337,10.1023,10.1023,44800.0
2009-11-04 11:30:00,16.12,16.14,16.1,16.13,84900.0,10.1023,10.1149,10.0898,10.1086,84900.0
2009-11-04 11:40:00,16.13,16.15,16.13,16.15,10800.0,10.1086,10.1211,10.1086,10.1211,10800.0
2009-11-04 11:50:00,16.15,16.16,16.14,16.16,49000.0,10.1211,10.1274,10.1149,10.1274,49000.0
2009-11-04 12:00:00,16.16,16.16,16.11,16.12,59900.0,10.1274,10.1274,10.0961,10.1023,59900.0
2009-11-04 12:10:00,16.13,16.16,16.11,16.14,60000.0,10.1086,10.1274,10.0961,10.1149,60000.0
2009-11-04 12:20:00,16.14,16.17,16.13,16.15,38500.0,10.1149,10.1337,10.1086,10.1211,38500.0
2009-11-04 12:30:00,16.15,16.16,16.14,16.16,22800.0,10.1211,10.1274,10.1149,10.1274,22800.0
2009-11-04 12:40:00,16.16,16.17,16.12,16.12,43800.0,10.1274,10.1337,10.1023,10.1023,43800.0
2009-11-04 12:50:00,16.12,16.13,16.1,16.1,42200.0,10.1023,10.1086,10.0898,10.0898,42200.0
2009-11-04 13:00:00,16.1,16.13,16.09,16.1,42300.0,10.0898,10.1086,10.0835,10.0898,42300.0
2009-11-04 13:10:00,16.11,16.13,16.1,16.13,23500.0,10.0961,10.1086,10.0898,10.1086,23500.0
2009-11-04 13:20:00,16.13,16.15,16.12,16.13,52700.0,10.1086,10.1211,10.1023,10.1086,52700.0
2009-11-04 13:30:00,16.14,16.16,16.09,16.15,64400.0,10.1149,10.1274,10.0835,10.1211,64400.0
2009-11-04 13:40:00,16.15,16.15,16.13,16.15,23700.0,10.1211,10.1211,10.1086,10.1211,23700.0
2009-11-04 13:50:00,16.14,16.17,16.14,16.16,28800.0,10.1149,10.1337,10.1149,10.1274,28800.0
2009-11-04 14:00:00,16.16,16.2,16.16,16.2,31200.0,10.1274,10.1525,10.1274,10.1525,31200.0
2009-11-04 14:10:00,16.2,16.26,16.14,16.16,79600.0,10.1525,10.1901,10.1149,10.1274,79600.0
2009-11-04 14:20:00,16.14,16.23,16.04,16.05,246000.0,10.1149,10.1713,10.0522,10.0585,246000.0
2009-11-04 14:30:00,16.05,16.16,16.04,16.13,188300.0,10.0585,10.1274,10.0522,10.1086,188300.0
2009-11-04 14:40:00,16.13,16.23,16.12,16.2,151900.0,10.1086,10.1713,10.1023,10.1525,151900.0
2009-11-04 14:50:00,16.2,16.21,16.16,16.2,79500.0,10.1525,10.1588,10.1274,10.1525,79500.0
2009-11-04 15:00:00,16.19,16.21,16.13,16.15,97400.0,10.1462,10.1588,10.1086,10.1211,97400.0
2009-11-04 15:10:00,16.14,16.16,16.13,16.13,110300.0,10.1149,10.1274,10.1086,10.1086,110300.0
2009-11-04 15:20:00,16.13,16.17,16.11,16.16,107300.0,10.1086,10.1337,10.0961,10.1274,107300.0
2009-11-04 15:30:00,16.16,16.16,16.06,16.08,194600.0,10.1274,10.1274,10.0647,10.0773,194600.0
2009-11-04 15:40:00,16.09,16.09,16.03,16.04,255200.0,10.0835,10.0835,10.0459,10.0522,255200.0
2009-11-04 15:50:00,16.04,16.05,15.99,16.0,716500.0,10.0522,10.0585,10.0209,10.0271,716500.0
2009-11-05 09:30:00,16.13,16.17,16.04,16.09,93100.0,10.1086,10.1337,10.0522,10.0835,93100.0
2009-11-05 09:40:00,16.08,16.09,15.99,16.05,118500.0,10.0773,10.0835,10.0209,10.0585,118500.0
2009-11-05 09:50:00,16.05,16.12,16.04,16.05,111200.0,10.0585,10.1023,10.0522,10.0585,111200.0
2009-11-05 10:00:00,16.06,16.13,16.05,16.07,172200.0,10.0647,10.1086,10.0585,10.071,172200.0
2009-11-05 10:10:00,16.08,16.09,16.01,16.03,98200.0,10.0773,10.0835,10.0334,10.0459,98200.0
2009-11-05 10:20:00,16.02,16.09,16.02,16.08,78900.0,10.0397,10.0835,10.0397,10.0773,78900.0
2009-11-05 10:30:00,16.08,16.14,16.05,16.13,89800.0,10.0773,10.1149,10.0585,10.1086,89800.0
2009-11-05 10:40:00,16.13,16.17,16.11,16.17,56700.0,10.1086,10.1337,10.0961,10.1337,56700.0
2009-11-05 10:50:00,16.17,16.2,16.17,16.19,97800.0,10.1337,10.1525,10.1337,10.1462,97800.0
2009-11-05 11:00:00,16.19,16.2,16.15,16.15,74700.0,10.1462,10.1525,10.1211,10.1211,74700.0
2009-11-05 11:10:00,16.17,16.17,16.16,16.17,67900.0,10.1337,10.1337,10.1274,10.1337,67900.0
2009-11-05 11:20:00,16.16,16.19,16.14,16.17,159800.0,10.1274,10.1462,10.1149,10.1337,159800.0
2009-11-05 11:30:00,16.16,16.17,16.14,16.14,164100.0,10.1274,10.1337,10.1149,10.1149,164100.0
2009-11-05 11:40:00,16.14,16.15,16.07,16.08,41200.0,10.1149,10.1211,10.071,10.0773,41200.0
2009-11-05 11:50:00,16.08,16.1,16.04,16.04,94100.0,10.0773,10.0898,10.0522,10.0522,94100.0
2009-11-05 12:00:00,16.05,16.09,16.02,16.07,67600.0,10.0585,10.0835,10.0397,10.071,67600.0
2009-11-05 12:10:00,16.07,16.08,16.05,16.07,21700.0,10.071,10.0773,10.0585,10.071,21700.0
2009-11-05 12:20:00,16.07,16.1,16.06,16.09,24900.0,10.071,10.0898,10.0647,10.0835,24900.0
2009-11-05 12:30:00,16.1,16.1,16.08,16.1,37600.0,10.0898,10.0898,10.0773,10.0898,37600.0
2009-11-05 12:40:00,16.1,16.12,16.08,16.08,70300.0,10.0898,10.1023,10.0773,10.0773,70300.0
2009-11-05 12:50:00,16.08,16.12,16.07,16.1,28200.0,10.0773,10.1023,10.071,10.0898,28200.0
2009-11-05 13:00:00,16.11,16.13,16.09,16.09,68700.0,10.0961,10.1086,10.0835,10.0835,68700.0
2009-11-05 13:10:00,16.09,16.11,16.09,16.11,33000.0,10.0835,10.0961,10.0835,10.0961,33000.0
2009-11-05 13:20:00,16.11,16.11,16.08,16.08,38400.0,10.0961,10.0961,10.0773,10.0773,38400.0
2009-11-05 13:30:00,16.08,16.11,16.08,16.09,43200.0,10.0773,10.0961,10.0773,10.0835,43200.0
2009-11-05 13:40:00,16.1,16.12,16.08,16.11,102900.0,10.0898,10.1023,10.0773,10.0961,102900.0
2009-11-05 13:50:00,16.11,16.12,16.07,16.07,55100.0,10.0961,10.1023,10.071,10.071,55100.0
2009-11-05 14:00:00,16.07,16.09,16.03,16.05,66500.0,10.071,10.0835,10.0459,10.0585,66500.0
2009-11-05 14:10:00,16.04,16.06,16.04,16.04,27200.0,10.0522,10.0647,10.0522,10.0522,27200.0
2009-11-05 14:20:00,16.04,16.06,16.04,16.05,65700.0,10.0522,10.0647,10.0522,10.0585,65700.0
2009-11-05 14:30:00,16.05,16.05,16.01,16.04,43400.0,10.0585,10.0585,10.0334,10.0522,43400.0
2009-11-05 14:40:00,16.03,16.09,16.03,16.08,27600.0,10.0459,10.0835,10.0459,10.0773,27600.0
2009-11-05 14:50:00,16.08,16.12,16.08,16.1,64000.0,10.0773,10.1023,10.0773,10.0898,64000.0
2009-11-05 15:00:00,16.1,16.12,16.08,16.09,54500.0,10.0898,10.1023,10.0773,10.0835,54500.0
2009-11-05 15:10:00,16.09,16.13,16.09,16.13,58400.0,10.0835,10.1086,10.0835,10.1086,58400.0
2009-11-05 15:20:00,16.13,16.14,16.11,16.14,99600.0,10.1086,10.1149,10.0961,10.1149,99600.0
2009-11-05 15:30:00,16.14,16.16,16.13,16.15,148800.0,10.1149,10.1274,10.1086,10.1211,148800.0
2009-11-05 15:40:00,16.15,16.17,16.14,16.15,313300.0,10.1211,10.1337,10.1149,10.1211,313300.0
2009-11-05 15:50:00,16.14,16.25,16.14,16.24,681100.0,10.1149,10.1838,10.1149,10.1776,681100.0
2009-11-06 09:30:00,16.1,16.23,16.0,16.2,115800.0,10.0898,10.1713,10.0271,10.1525,115800.0
2009-11-06 09:40:00,16.2,16.22,16.13,16.17,292500.0,10.1525,10.165,10.1086,10.1337,292500.0
2009-11-06 09:50:00,16.17,16.29,16.15,16.24,138900.0,10.1337,10.2089,10.1211,10.1776,138900.0
2009-11-06 10:00:00,16.25,16.27,16.18,16.21,134800.0,10.1838,10.1964,10.14,10.1588,134800.0
2009-11-06 10:10:00,16.21,16.25,16.18,16.19,67300.0,10.1588,10.1838,10.14,10.1462,67300.0
2009-11-06 10:20:00,16.19,16.2,16.1,16.11,60600.0,10.1462,10.1525,10.0898,10.0961,60600.0
2009-11-06 10:30:00,16.11,16.11,16.05,16.08,84600.0,10.0961,10.0961,10.0585,10.0773,84600.0
2009-11-06 10:40:00,16.08,16.09,16.04,16.09,75400.0,10.0773,10.0835,10.0522,10.0835,75400.0
2009-11-06 10:50:00,16.08,16.13,16.07,16.1,196300.0,10.0773,10.1086,10.071,10.0898,196300.0
2009-11-06 11:00:00,16.1,16.11,16.05,16.1,158400.0,10.0898,10.0961,10.0585,10.0898,158400.0
2009-11-06 11:10:00,16.1,16.1,16.06,16.07,96000.0,10.0898,10.0898,10.0647,10.071,96000.0
2009-11-06 11:20:00,16.06,16.06,16.02,16.06,86200.0,10.0647,10.0647,10.0397,10.0647,86200.0
2009-11-06 11:30:00,16.06,16.06,16.04,16.06,102100.0,10.0647,10.0647,10.0522,10.0647,102100.0
2009-11-06 11:40:00,16.06,16.06,16.04,16.06,56600.0,10.0647,10.0647,10.0522,10.0647,56600.0
2009-11-06 11:50:00,16.06,16.07,16.03,16.03,251500.0,10.0647,10.071,10.0459,10.0459,251500.0
2009-11-06 12:00:00,16.04,16.04,15.99,16.0,121200.0,10.0522,10.0522,10.0209,10.0271,121200.0
2009-11-06 12:10:00,16.01,16.03,15.99,16.01,171700.0,10.0334,10.0459,10.0209,10.0334,171700.0
2009-11-06 12:20:00,16.02,16.03,15.99,16.01,244700.0,10.0397,10.0459,10.0209,10.0334,244700.0
2009-11-06 12:30:00,16.02,16.04,15.99,16.02,121200.0,10.0397,10.0522,10.0209,10.0397,121200.0
2009-11-06 12:40:00,16.03,16.03,15.98,15.99,75600.0,10.0459,10.0459,10.0146,10.0209,75600.0
2009-11-06 12:50:00,15.98,16.0,15.97,15.98,128400.0,10.0146,10.0271,10.0083,10.0146,128400.0
2009-11-06 13:00:00,15.98,15.98,15.93,15.97,121400.0,10.0146,10.0146,9.9833,10.0083,121400.0
2009-11-06 13:10:00,15.96,15.98,15.96,15.97,61000.0,10.0021,10.0146,10.0021,10.0083,61000.0
2009-11-06 13:20:00,15.98,15.98,15.92,15.93,165700.0,10.0146,10.0146,9.977,9.9833,165700.0
2009-11-06 13:30:00,15.92,15.93,15.9,15.91,268500.0,9.977,9.9833,9.9645,9.9707,268500.0
2009-11-06 13:40:00,15.91,15.94,15.9,15.93,202700.0,9.9707,9.9895,9.9645,9.9833,202700.0
2009-11-06 13:50:00,15.93,15.94,15.91,15.92,65900.0,9.9833,9.9895,9.9707,9.977,65900.0
2009-11-06 14:00:00,15.93,15.98,15.92,15.97,53500.0,9.9833,10.0146,9.977,10.0083,53500.0
2009-11-06 14:10:00,15.97,16.01,15.97,16.01,67800.0,10.0083,10.0334,10.0083,10.0334,67800.0
2009-11-06 14:20:00,16.0,16.05,16.0,16.03,47800.0,10.0271,10.0585,10.0271,10.0459,47800.0
2009-11-06 14:30:00,16.03,16.06,16.03,16.06,40000.0,10.0459,10.0647,10.0459,10.0647,40000.0
2009-11-06 14:40:00,16.06,16.07,16.06,16.07,42800.0,10.0647,10.071,10.0647,10.071,42800.0
2009-11-06 14:50:00,16.06,16.07,16.01,16.03,92000.0,10.0647,10.071,10.0334,10.0459,92000.0
2009-11-06 15:00:00,16.03,16.06,15.99,16.06,91800.0,10.0459,10.0647,10.0209,10.0647,91800.0
2009-11-06 15:10:00,16.06,16.07,16.03,16.05,91900.0,10.0647,10.071,10.0459,10.0585,91900.0
2009-11-06 15:20:00,16.05,16.09,16.04,16.08,92300.0,10.0585,10.0835,10.0522,10.0773,92300.0
2009-11-06 15:30:00,16.09,16.13,16.07,16.09,93800.0,10.0835,10.1086,10.071,10.0835,93800.0
2009-11-06 15:40:00,16.09,16.14,16.09,16.12,225000.0,10.0835,10.1149,10.0835,10.1023,225000.0
2009-11-06 15:50:00,16.12,16.14,16.1,16.12,452800.0,10.1023,10.1149,10.0898,10.1023,452800.0
2009-11-09 09:30:00,16.31,16.33,16.22,16.28,142100.0,10.2214,10.234,10.165,10.2026,142100.0
2009-11-09 09:40:00,16.29,16.35,16.26,16.31,168500.0,10.2089,10.2465,10.1901,10.2214,168500.0
2009-11-09 09:50:00,16.31,16.34,16.28,16.3,49600.0,10.2214,10.2402,10.2026,10.2152,49600.0
2009-11-09 10:00:00,16.31,16.38,16.31,16.35,113400.0,10.2214,10.2653,10.2214,10.2465,113400.0
2009-11-09 10:10:00,16.36,16.38,16.34,16.34,44400.0,10.2528,10.2653,10.2402,10.2402,44400.0
2009-11-09 10:20:00,16.34,16.36,16.31,16.35,59100.0,10.2402,10.2528,10.2214,10.2465,59100.0
2009-11-09 10:30:00,16.34,16.38,16.34,16.36,43700.0,10.2402,10.2653,10.2402,10.2528,43700.0
2009-11-09 10:40:00,16.37,16.38,16.36,16.38,43100.0,10.259,10.2653,10.2528,10.2653,43100.0
2009-11-09 10:50:00,16.38,16.39,16.36,16.37,50500.0,10.2653,10.2716,10.2528,10.259,50500.0
2009-11-09 11:00:00,16.37,16.39,16.34,16.36,67600.0,10.259,10.2716,10.2402,10.2528,67600.0
2009-11-09 11:10:00,16.37,16.41,16.35,16.4,98100.0,10.259,10.2841,10.2465,10.2778,98100.0
2009-11-09 11:20:00,16.4,16.4,16.38,16.39,62800.0,10.2778,10.2778,10.2653,10.2716,62800.0
2009-11-09 11:30:00,16.38,16.39,16.35,16.35,63000.0,10.2653,10.2716,10.2465,10.2465,63000.0
2009-11-09 11:40:00,16.35,16.38,16.33,16.38,30200.0,10.2465,10.2653,10.234,10.2653,30200.0
2009-11-09 11:50:00,16.38,16.39,16.38,16.39,21300.0,10.2653,10.2716,10.2653,10.2716,21300.0
2009-11-09 12:00:00,16.38,16.4,16.38,16.38,30900.0,10.2653,10.2778,10.2653,10.2653,30900.0
2009-11-09 12:10:00,16.38,16.44,16.38,16.44,70700.0,10.2653,10.3029,10.2653,10.3029,70700.0
2009-11-09 12:20:00,16.44,16.47,16.43,16.46,77500.0,10.3029,10.3217,10.2966,10.3154,77500.0
2009-11-09 12:30:00,16.46,16.49,16.46,16.49,42200.0,10.3154,10.3342,10.3154,10.3342,42200.0
2009-11-09 12:40:00,16.49,16.53,16.48,16.53,65600.0,10.3342,10.3593,10.328,10.3593,65600.0
2009-11-09 12:50:00,16.53,16.54,16.51,16.53,106500.0,10.3593,10.3656,10.3468,10.3593,106500.0
2009-11-09 13:00:00,16.52,16.54,16.51,16.53,75200.0,10.353,10.3656,10.3468,10.3593,75200.0
2009-11-09 13:10:00,16.53,16.54,16.53,16.54,10500.0,10.3593,10.3656,10.3593,10.3656,10500.0
2009-11-09 13:20:00,16.53,16.54,16.5,16.5,56400.0,10.3593,10.3656,10.3405,10.3405,56400.0
2009-11-09 13:30:00,16.51,16.56,16.48,16.56,85200.0,10.3468,10.3781,10.328,10.3781,85200.0
2009-11-09 13:40:00,16.56,16.57,16.51,16.51,51200.0,10.3781,10.3844,10.3468,10.3468,51200.0
2009-11-09 13:50:00,16.51,16.52,16.5,16.51,44000.0,10.3468,10.353,10.3405,10.3468,44000.0
2009-11-09 14:00:00,16.51,16.51,16.48,16.48,39800.0,10.3468,10.3468,10.328,10.328,39800.0
2009-11-09 14:10:00,16.48,16.49,16.47,16.47,38100.0,10.328,10.3342,10.3217,10.3217,38100.0
2009-11-09 14:20:00,16.47,16.49,16.47,16.49,43100.0,10.3217,10.3342,10.3217,10.3342,43100.0
2009-11-09 14:30:00,16.49,16.53,16.48,16.53,70200.0,10.3342,10.3593,10.328,10.3593,70200.0
2009-11-09 14:40:00,16.53,16.56,16.53,16.56,47600.0,10.3593,10.3781,10.3593,10.3781,47600.0
2009-11-09 14:50:00,16.55,16.57,16.55,16.57,80800.0,10.3718,10.3844,10.3718,10.3844,80800.0
2009-11-09 15:00:00,16.56,16.57,16.56,16.57,36200.0,10.3781,10.3844,10.3781,10.3844,36200.0
2009-11-09 15:10:00,16.57,16.57,16.56,16.57,51100.0,10.3844,10.3844,10.3781,10.3844,51100.0
2009-11-09 15:20:00,16.56,16.58,16.53,16.58,149300.0,10.3781,10.3906,10.3593,10.3906,149300.0
2009-11-09 15:30:00,16.56,16.57,16.52,16.52,155800.0,10.3781,10.3844,10.353,10.353,155800.0
2009-11-09 15:40:00,16.53,16.61,16.52,16.61,194900.0,10.3593,10.4094,10.353,10.4094,194900.0
2009-11-09 15:50:00,16.61,16.66,16.6,16.63,737900.0,10.4094,10.4408,10.4032,10.422,737900.0
2009-11-10 09:30:00,16.66,16.73,16.55,16.65,125500.0,10.4408,10.4846,10.3718,10.4345,125500.0
2009-11-10 09:40:00,16.64,16.65,16.57,16.64,72000.0,10.4282,10.4345,10.3844,10.4282,72000.0
2009-11-10 09:50:00,16.64,16.69,16.62,16.64,72500.0,10.4282,10.4596,10.4157,10.4282,72500.0
2009-11-10 10:00:00,16.63,16.67,16.59,16.67,124100.0,10.422,10.447,10.3969,10.447,124100.0
2009-11-10 10:10:00,16.67,16.73,16.67,16.73,114000.0,10.447,10.4846,10.447,10.4846,114000.0
2009-11-10 10:20:00,16.72,16.77,16.72,16.73,133800.0,10.4784,10.5097,10.4784,10.4846,133800.0
2009-11-10 10:30:00,16.73,16.77,16.73,16.75,145900.0,10.4846,10.5097,10.4846,10.4972,145900.0
2009-11-10 10:40:00,16.75,16.76,16.69,16.76,169000.0,10.4972,10.5034,10.4596,10.5034,169000.0
2009-11-10 10:50:00,16.75,16.77,16.68,16.72,185500.0,10.4972,10.5097,10.4533,10.4784,185500.0
2009-11-10 11:00:00,16.71,16.76,16.68,16.74,122100.0,10.4721,10.5034,10.4533,10.4909,122100.0
2009-11-10 11:10:00,16.74,16.75,16.73,16.75,35800.0,10.4909,10.4972,10.4846,10.4972,35800.0
2009-11-10 11:20:00,16.75,16.76,16.71,16.72,77100.0,10.4972,10.5034,10.4721,10.4784,77100.0
2009-11-10 11:30:00,16.73,16.77,16.71,16.75,93000.0,10.4846,10.5097,10.4721,10.4972,93000.0
2009-11-10 11:40:00,16.75,16.77,16.74,16.76,48100.0,10.4972,10.5097,10.4909,10.5034,48100.0
2009-11-10 11:50:00,16.75,16.76,16.71,16.72,35000.0,10.4972,10.5034,10.4721,10.4784,35000.0
2009-11-10 12:00:00,16.71,16.74,16.7,16.74,40500.0,10.4721,10.4909,10.4658,10.4909,40500.0
2009-11-10 12:10:00,16.74,16.75,16.72,16.74,37200.0,10.4909,10.4972,10.4784,10.4909,37200.0
2009-11-10 12:20:00,16.74,16.75,16.67,16.67,68900.0,10.4909,10.4972,10.447,10.447,68900.0
2009-11-10 12:30:00,16.67,16.68,16.65,16.67,43400.0,10.447,10.4533,10.4345,10.447,43400.0
2009-11-10 12:40:00,16.67,16.68,16.67,16.68,11800.0,10.447,10.4533,10.447,10.4533,11800.0
2009-11-10 12:50:00,16.68,16.72,16.68,16.72,39200.0,10.4533,10.4784,10.4533,10.4784,39200.0
2009-11-10 13:00:00,16.72,16.72,16.66,16.68,44300.0,10.4784,10.4784,10.4408,10.4533,44300.0
2009-11-10 13:10:00,16.68,16.69,16.65,16.69,48500.0,10.4533,10.4596,10.4345,10.4596,48500.0
2009-11-10 13:20:00,16.69,16.69,16.67,16.69,24300.0,10.4596,10.4596,10.447,10.4596,24300.0
2009-11-10 13:30:00,16.68,16.69,16.68,16.68,25900.0,10.4533,10.4596,10.4533,10.4533,25900.0
2009-11-10 13:40:00,16.68,16.69,16.65,16.66,264300.0,10.4533,10.4596,10.4345,10.4408,264300.0
2009-11-10 13:50:00,16.66,16.73,16.66,16.73,100300.0,10.4408,10.4846,10.4408,10.4846,100300.0
2009-11-10 14:00:00,16.73,16.74,16.7,16.73,133200.0,10.4846,10.4909,10.4658,10.4846,133200.0
2009-11-10 14:10:00,16.73,16.74,16.72,16.73,32500.0,10.4846,10.4909,10.4784,10.4846,32500.0
2009-11-10 14:20:00,16.73,16.78,16.72,16.77,93600.0,10.4846,10.516,10.4784,10.5097,93600.0
2009-11-10 14:30:00,16.76,16.78,16.74,16.74,119100.0,10.5034,10.516,10.4909,10.4909,119100.0
2009-11-10 14:40:00,16.75,16.76,16.74,16.74,44900.0,10.4972,10.5034,10.4909,10.4909,44900.0
2009-11-10 14:50:00,16.75,16.75,16.73,16.75,39100.0,10.4972,10.4972,10.4846,10.4972,39100.0
2009-11-10 15:00:00,16.74,16.75,16.72,16.74,68800.0,10.4909,10.4972,10.4784,10.4909,68800.0
2009-11-10 15:10:00,16.74,16.8,16.73,16.79,125900.0,10.4909,10.5285,10.4846,10.5222,125900.0
2009-11-10 15:20:00,16.78,16.79,16.76,16.77,67500.0,10.516,10.5222,10.5034,10.5097,67500.0
2009-11-10 15:30:00,16.77,16.77,16.73,16.73,104100.0,10.5097,10.5097,10.4846,10.4846,104100.0
2009-11-10 15:40:00,16.74,16.77,16.73,16.76,226700.0,10.4909,10.5097,10.4846,10.5034,226700.0
2009-11-10 15:50:00,16.76,16.8,16.75,16.79,700100.0,10.5034,10.5285,10.4972,10.5222,700100.0
2009-11-11 09:30:00,16.82,17.23,16.82,17.2,459500.0,10.541,10.798,10.541,10.7792,459500.0
2009-11-11 09:40:00,17.21,17.23,17.17,17.22,241200.0,10.7854,10.798,10.7604,10.7917,241200.0
2009-11-11 09:50:00,17.22,17.29,17.2,17.26,406900.0,10.7917,10.8356,10.7792,10.8168,406900.0
2009-11-11 10:00:00,17.26,17.36,17.25,17.31,253500.0,10.8168,10.8795,10.8105,10.8481,253500.0
2009-11-11 10:10:00,17.31,17.38,17.31,17.33,180200.0,10.8481,10.892,10.8481,10.8607,180200.0
2009-11-11 10:20:00,17.34,17.38,17.31,17.32,132800.0,10.8669,10.892,10.8481,10.8544,132800.0
2009-11-11 10:30:00,17.33,17.35,17.31,17.34,107400.0,10.8607,10.8732,10.8481,10.8669,107400.0
2009-11-11 10:40:00,17.33,17.4,17.32,17.34,204000.0,10.8607,10.9045,10.8544,10.8669,204000.0
2009-11-11 10:50:00,17.34,17.35,17.26,17.3,232700.0,10.8669,10.8732,10.8168,10.8419,232700.0
2009-11-11 11:00:00,17.3,17.31,17.24,17.25,118300.0,10.8419,10.8481,10.8042,10.8105,118300.0
2009-11-11 11:10:00,17.26,17.3,17.23,17.28,84400.0,10.8168,10.8419,10.798,10.8293,84400.0
2009-11-11 11:20:00,17.28,17.28,17.22,17.25,111800.0,10.8293,10.8293,10.7917,10.8105,111800.0
2009-11-11 11:30:00,17.25,17.29,17.24,17.28,49600.0,10.8105,10.8356,10.8042,10.8293,49600.0
2009-11-11 11:40:00,17.28,17.29,17.28,17.28,37000.0,10.8293,10.8356,10.8293,10.8293,37000.0
2009-11-11 11:50:00,17.28,17.28,17.22,17.28,96300.0,10.8293,10.8293,10.7917,10.8293,96300.0
2009-11-11 12:00:00,17.27,17.3,17.24,17.3,112500.0,10.823,10.8419,10.8042,10.8419,112500.0
2009-11-11 12:10:00,17.3,17.32,17.28,17.32,141700.0,10.8419,10.8544,10.8293,10.8544,141700.0
2009-11-11 12:20:00,17.32,17.38,17.31,17.38,62800.0,10.8544,10.892,10.8481,10.892,62800.0
2009-11-11 12:30:00,17.38,17.44,17.37,17.42,100300.0,10.892,10.9296,10.8857,10.9171,100300.0
2009-11-11 12:40:00,17.42,17.42,17.4,17.41,74400.0,10.9171,10.9171,10.9045,10.9108,74400.0
2009-11-11 12:50:00,17.4,17.41,17.37,17.37,68400.0,10.9045,10.9108,10.8857,10.8857,68400.0
2009-11-11 13:00:00,17.38,17.4,17.37,17.4,42300.0,10.892,10.9045,10.8857,10.9045,42300.0
2009-11-11 13:10:00,17.4,17.4,17.37,17.4,64100.0,10.9045,10.9045,10.8857,10.9045,64100.0
2009-11-11 13:20:00,17.4,17.4,17.3,17.3,111900.0,10.9045,10.9045,10.8419,10.8419,111900.0
2009-11-11 13:30:00,17.3,17.34,17.27,17.27,91800.0,10.8419,10.8669,10.823,10.823,91800.0
2009-11-11 13:40:00,17.27,17.28,17.21,17.22,71400.0,10.823,10.8293,10.7854,10.7917,71400.0
2009-11-11 13:50:00,17.22,17.28,17.21,17.27,86000.0,10.7917,10.8293,10.7854,10.823,86000.0
2009-11-11 14:00:00,17.27,17.3,17.26,17.28,43300.0,10.823,10.8419,10.8168,10.8293,43300.0
2009-11-11 14:10:00,17.28,17.29,17.23,17.26,84600.0,10.8293,10.8356,10.798,10.8168,84600.0
2009-11-11 14:20:00,17.26,17.27,17.25,17.25,64000.0,10.8168,10.823,10.8105,10.8105,64000.0
2009-11-11 14:30:00,17.25,17.32,17.25,17.32,80500.0,10.8105,10.8544,10.8105,10.8544,80500.0
2009-11-11 14:40:00,17.32,17.33,17.27,17.33,123000.0,10.8544,10.8607,10.823,10.8607,123000.0
2009-11-11 14:50:00,17.33,17.37,17.3,17.31,89900.0,10.8607,10.8857,10.8419,10.8481,89900.0
2009-11-11 15:00:00,17.31,17.32,17.3,17.3,82700.0,10.8481,10.8544,10.8419,10.8419,82700.0
2009-11-11 15:10:00,17.3,17.31,17.26,17.26,172900.0,10.8419,10.8481,10.8168,10.8168,172900.0
2009-11-11 15:20:00,17.27,17.28,17.25,17.28,101200.0,10.823,10.8293,10.8105,10.8293,101200.0
2009-11-11 15:30:00,17.28,17.3,17.25,17.28,159900.0,10.8293,10.8419,10.8105,10.8293,159900.0
2009-11-11 15:40:00,17.27,17.28,17.22,17.27,249800.0,10.823,10.8293,10.7917,10.823,249800.0
2009-11-11 15:50:00,17.27,17.29,17.23,17.29,378300.0,10.823,10.8356,10.798,10.8356,378300.0
2009-11-12 09:30:00,17.34,17.35,17.12,17.15,161600.0,10.8669,10.8732,10.729,10.7478,161600.0
2009-11-12 09:40:00,17.14,17.17,17.08,17.15,87900.0,10.7416,10.7604,10.704,10.7478,87900.0
2009-11-12 09:50:00,17.14,17.25,17.13,17.19,111600.0,10.7416,10.8105,10.7353,10.7729,111600.0
2009-11-12 10:00:00,17.19,17.23,17.12,17.16,83600.0,10.7729,10.798,10.729,10.7541,83600.0
2009-11-12 10:10:00,17.16,17.17,17.13,17.14,35100.0,10.7541,10.7604,10.7353,10.7416,35100.0
2009-11-12 10:20:00,17.14,17.21,17.14,17.15,60600.0,10.7416,10.7854,10.7416,10.7478,60600.0
2009-11-12 10:30:00,17.15,17.16,17.11,17.11,48000.0,10.7478,10.7541,10.7228,10.7228,48000.0
2009-11-12 10:40:00,17.11,17.16,17.1,17.11,61600.0,10.7228,10.7541,10.7165,10.7228,61600.0
2009-11-12 10:50:00,17.11,17.14,17.08,17.12,68900.0,10.7228,10.7416,10.704,10.729,68900.0
2009-11-12 11:00:00,17.11,17.11,17.06,17.07,62300.0,10.7228,10.7228,10.6914,10.6977,62300.0
2009-11-12 11:10:00,17.08,17.09,17.05,17.08,55800.0,10.704,10.7102,10.6852,10.704,55800.0
2009-11-12 11:20:00,17.09,17.12,17.05,17.06,60200.0,10.7102,10.729,10.6852,10.6914,60200.0
2009-11-12 11:30:00,17.06,17.09,17.01,17.09,59000.0,10.6914,10.7102,10.6601,10.7102,59000.0
2009-11-12 11:40:00,17.09,17.1,17.06,17.08,27700.0,10.7102,10.7165,10.6914,10.704,27700.0
2009-11-12 11:50:00,17.08,17.1,17.08,17.09,39500.0,10.704,10.7165,10.704,10.7102,39500.0
2009-11-12 12:00:00,17.09,17.1,17.08,17.1,16800.0,10.7102,10.7165,10.704,10.7165,16800.0
2009-11-12 12:10:00,17.1,17.11,17.08,17.08,26100.0,10.7165,10.7228,10.704,10.704,26100.0
2009-11-12 12:20:00,17.09,17.12,17.07,17.12,37400.0,10.7102,10.729,10.6977,10.729,37400.0
2009-11-12 12:30:00,17.11,17.11,17.06,17.08,29300.0,10.7228,10.7228,10.6914,10.704,29300.0
2009-11-12 12:40:00,17.09,17.1,17.08,17.09,14600.0,10.7102,10.7165,10.704,10.7102,14600.0
2009-11-12 12:50:00,17.09,17.12,17.06,17.07,75400.0,10.7102,10.729,10.6914,10.6977,75400.0
2009-11-12 13:00:00,17.07,17.07,17.0,17.02,77500.0,10.6977,10.6977,10.6538,10.6664,77500.0
2009-11-12 13:10:00,17.02,17.08,17.02,17.05,38200.0,10.6664,10.704,10.6664,10.6852,38200.0
2009-11-12 13:20:00,17.05,17.08,17.05,17.08,29500.0,10.6852,10.704,10.6852,10.704,29500.0
2009-11-12 13:30:00,17.08,17.1,17.07,17.07,25400.0,10.704,10.7165,10.6977,10.6977,25400.0
2009-11-12 13:40:00,17.07,17.09,17.05,17.09,27700.0,10.6977,10.7102,10.6852,10.7102,27700.0
2009-11-12 13:50:00,17.09,17.09,17.07,17.07,19500.0,10.7102,10.7102,10.6977,10.6977,19500.0
2009-11-12 14:00:00,17.07,17.08,17.04,17.06,35000.0,10.6977,10.704,10.6789,10.6914,35000.0
2009-11-12 14:10:00,17.05,17.08,17.04,17.05,35000.0,10.6852,10.704,10.6789,10.6852,35000.0
2009-11-12 14:20:00,17.04,17.06,17.03,17.03,36600.0,10.6789,10.6914,10.6726,10.6726,36600.0
2009-11-12 14:30:00,17.04,17.05,17.02,17.02,32800.0,10.6789,10.6852,10.6664,10.6664,32800.0
2009-11-12 14:40:00,17.02,17.03,16.99,16.99,38300.0,10.6664,10.6726,10.6476,10.6476,38300.0
2009-11-12 14:50:00,16.99,17.03,16.98,17.01,64400.0,10.6476,10.6726,10.6413,10.6601,64400.0
2009-11-12 15:00:00,17.01,17.02,16.96,16.96,70800.0,10.6601,10.6664,10.6288,10.6288,70800.0
2009-11-12 15:10:00,16.96,17.0,16.96,16.99,77200.0,10.6288,10.6538,10.6288,10.6476,77200.0
2009-11-12 15:20:00,17.0,17.0,16.96,16.98,157600.0,10.6538,10.6538,10.6288,10.6413,157600.0
2009-11-12 15:30:00,16.99,17.01,16.97,16.97,147200.0,10.6476,10.6601,10.635,10.635,147200.0
2009-11-12 15:40:00,16.98,17.04,16.97,17.0,265500.0,10.6413,10.6789,10.635,10.6538,265500.0
2009-11-12 15:50:00,17.0,17.04,17.0,17.04,405900.0,10.6538,10.6789,10.6538,10.6789,405900.0
2009-11-13 09:30:00,17.12,17.15,17.03,17.07,75200.0,10.729,10.7478,10.6726,10.6977,75200.0
2009-11-13 09:40:00,17.07,17.13,17.03,17.11,78900.0,10.6977,10.7353,10.6726,10.7228,78900.0
2009-11-13 09:50:00,17.11,17.21,17.04,17.07,175200.0,10.7228,10.7854,10.6789,10.6977,175200.0
2009-11-13 10:00:00,17.06,17.13,17.04,17.1,106600.0,10.6914,10.7353,10.6789,10.7165,106600.0
2009-11-13 10:10:00,17.11,17.11,17.03,17.06,42500.0,10.7228,10.7228,10.6726,10.6914,42500.0
2009-11-13 10:20:00,17.05,17.11,17.05,17.11,60700.0,10.6852,10.7228,10.6852,10.7228,60700.0
2009-11-13 10:30:00,17.1,17.12,17.06,17.1,95100.0,10.7165,10.729,10.6914,10.7165,95100.0
2009-11-13 10:40:00,17.11,17.19,17.09,17.14,71700.0,10.7228,10.7729,10.7102,10.7416,71700.0
2009-11-13 10:50:00,17.13,17.16,17.1,17.1,57300.0,10.7353,10.7541,10.7165,10.7165,57300.0
2009-11-13 11:00:00,17.1,17.12,17.07,17.12,47400.0,10.7165,10.729,10.6977,10.729,47400.0
2009-11-13 11:10:00,17.11,17.13,17.1,17.11,38900.0,10.7228,10.7353,10.7165,10.7228,38900.0
2009-11-13 11:20:00,17.12,17.16,17.11,17.15,85900.0,10.729,10.7541,10.7228,10.7478,85900.0
2009-11-13 11:30:00,17.15,17.16,17.12,17.13,35100.0,10.7478,10.7541,10.729,10.7353,35100.0
2009-11-13 11:40:00,17.13,17.13,17.1,17.12,47700.0,10.7353,10.7353,10.7165,10.729,47700.0
2009-11-13 11:50:00,17.12,17.12,17.1,17.1,27000.0,10.729,10.729,10.7165,10.7165,27000.0
2009-11-13 12:00:00,17.1,17.13,17.1,17.11,16600.0,10.7165,10.7353,10.7165,10.7228,16600.0
2009-11-13 12:10:00,17.12,17.18,17.11,17.14,47400.0,10.729,10.7666,10.7228,10.7416,47400.0
2009-11-13 12:20:00,17.15,17.18,17.14,17.17,37400.0,10.7478,10.7666,10.7416,10.7604,37400.0
2009-11-13 12:30:00,17.17,17.19,17.15,17.17,38800.0,10.7604,10.7729,10.7478,10.7604,38800.0
2009-11-13 12:40:00,17.17,17.17,17.15,17.15,20600.0,10.7604,10.7604,10.7478,10.7478,20600.0
2009-11-13 12:50:00,17.15,17.16,17.14,17.16,25200.0,10.7478,10.7541,10.7416,10.7541,25200.0
2009-11-13 13:00:00,17.15,17.17,17.14,17.16,31800.0,10.7478,10.7604,10.7416,10.7541,31800.0
2009-11-13 13:10:00,17.16,17.17,17.16,17.16,45900.0,10.7541,10.7604,10.7541,10.7541,45900.0
2009-11-13 13:20:00,17.17,17.21,17.17,17.2,29000.0,10.7604,10.7854,10.7604,10.7792,29000.0
2009-11-13 13:30:00,17.21,17.21,17.18,17.2,28100.0,10.7854,10.7854,10.7666,10.7792,28100.0
2009-11-13 13:40:00,17.19,17.2,17.15,17.15,41400.0,10.7729,10.7792,10.7478,10.7478,41400.0
2009-11-13 13:50:00,17.15,17.16,17.11,17.13,68600.0,10.7478,10.7541,10.7228,10.7353,68600.0
2009-11-13 14:00:00,17.13,17.13,17.12,17.13,16600.0,10.7353,10.7353,10.729,10.7353,16600.0
2009-11-13 14:10:00,17.13,17.14,17.11,17.11,49800.0,10.7353,10.7416,10.7228,10.7228,49800.0
2009-11-13 14:20:00,17.11,17.12,17.07,17.07,37800.0,10.7228,10.729,10.6977,10.6977,37800.0
2009-11-13 14:30:00,17.08,17.08,17.03,17.04,35500.0,10.704,10.704,10.6726,10.6789,35500.0
2009-11-13 14:40:00,17.03,17.08,17.02,17.07,61900.0,10.6726,10.704,10.6664,10.6977,61900.0
2009-11-13 14:50:00,17.07,17.07,16.99,17.01,82500.0,10.6977,10.6977,10.6476,10.6601,82500.0
2009-11-13 15:00:00,17.0,17.04,16.99,17.04,58800.0,10.6538,10.6789,10.6476,10.6789,58800.0
2009-11-13 15:10:00,17.04,17.06,17.03,17.06,73100.0,10.6789,10.6914,10.6726,10.6914,73100.0
2009-11-13 15:20:00,17.05,17.06,17.04,17.05,55600.0,10.6852,10.6914,10.6789,10.6852,55600.0
2009-11-13 15:30:00,17.05,17.1,17.04,17.07,82500.0,10.6852,10.7165,10.6789,10.6977,82500.0
2009-11-13 15:40:00,17.08,17.12,17.07,17.08,124300.0,10.704,10.729,10.6977,10.704,124300.0
2009-11-13 15:50:00,17.09,17.1,17.05,17.1,480200.0,10.7102,10.7165,10.6852,10.7165,480200.0
2009-11-16 09:30:00,17.28,17.31,17.18,17.25,80900.0,10.8293,10.8481,10.7666,10.8105,80900.0
2009-11-16 09:40:00,17.26,17.3,17.23,17.29,86800.0,10.8168,10.8419,10.798,10.8356,86800.0
2009-11-16 09:50:00,17.28,17.3,17.19,17.2,149200.0,10.8293,10.8419,10.7729,10.7792,149200.0
2009-11-16 10:00:00,17.2,17.26,17.2,17.23,81100.0,10.7792,10.8168,10.7792,10.798,81100.0
2009-11-16 10:10:00,17.23,17.25,17.18,17.21,109500.0,10.798,10.8105,10.7666,10.7854,109500.0
2009-11-16 10:20:00,17.21,17.21,17.18,17.19,34300.0,10.7854,10.7854,10.7666,10.7729,34300.0
2009-11-16 10:30:00,17.2,17.22,17.19,17.21,41500.0,10.7792,10.7917,10.7729,10.7854,41500.0
2009-11-16 10:40:00,17.22,17.22,17.21,17.21,14100.0,10.7917,10.7917,10.7854,10.7854,14100.0
2009-11-16 10:50:00,17.21,17.24,17.21,17.23,30100.0,10.7854,10.8042,10.7854,10.798,30100.0
2009-11-16 11:00:00,17.24,17.24,17.2,17.21,34300.0,10.8042,10.8042,10.7792,10.7854,34300.0
2009-11-16 11:10:00,17.2,17.21,17.16,17.16,21400.0,10.7792,10.7854,10.7541,10.7541,21400.0
2009-11-16 11:20:00,17.16,17.19,17.16,17.19,39400.0,10.7541,10.7729,10.7541,10.7729,39400.0
2009-11-16 11:30:00,17.19,17.23,17.18,17.19,52600.0,10.7729,10.798,10.7666,10.7729,52600.0
2009-11-16 11:40:00,17.19,17.21,17.19,17.2,24000.0,10.7729,10.7854,10.7729,10.7792,24000.0
2009-11-16 11:50:00,17.2,17.2,17.07,17.07,85400.0,10.7792,10.7792,10.6977,10.6977,85400.0
2009-11-16 12:00:00,17.07,17.14,17.07,17.1,82300.0,10.6977,10.7416,10.6977,10.7165,82300.0
2009-11-16 12:10:00,17.11,17.11,17.07,17.09,95900.0,10.7228,10.7228,10.6977,10.7102,95900.0
2009-11-16 12:20:00,17.1,17.15,17.09,17.13,89400.0,10.7165,10.7478,10.7102,10.7353,89400.0
2009-11-16 12:30:00,17.13,17.14,17.11,17.14,26500.0,10.7353,10.7416,10.7228,10.7416,26500.0
2009-11-16 12:40:00,17.14,17.19,17.12,17.19,30600.0,10.7416,10.7729,10.729,10.7729,30600.0
2009-11-16 12:50:00,17.18,17.2,17.17,17.2,34700.0,10.7666,10.7792,10.7604,10.7792,34700.0
2009-11-16 13:00:00,17.19,17.21,17.17,17.17,89600.0,10.7729,10.7854,10.7604,10.7604,89600.0
2009-11-16 13:10:00,17.18,17.19,17.13,17.13,49600.0,10.7666,10.7729,10.7353,10.7353,49600.0
2009-11-16 13:20:00,17.14,17.16,17.13,17.16,32700.0,10.7416,10.7541,10.7353,10.7541,32700.0
2009-11-16 13:30:00,17.15,17.21,17.15,17.17,64500.0,10.7478,10.7854,10.7478,10.7604,64500.0
2009-11-16 13:40:00,17.17,17.19,17.17,17.17,19400.0,10.7604,10.7729,10.7604,10.7604,19400.0
2009-11-16 13:50:00,17.17,17.18,17.16,17.16,11500.0,10.7604,10.7666,10.7541,10.7541,11500.0
2009-11-16 14:00:00,17.17,17.23,17.16,17.21,74600.0,10.7604,10.798,10.7541,10.7854,74600.0
2009-11-16 14:10:00,17.22,17.22,17.19,17.22,44600.0,10.7917,10.7917,10.7729,10.7917,44600.0
2009-11-16 14:20:00,17.23,17.23,17.2,17.2,44600.0,10.798,10.798,10.7792,10.7792,44600.0
2009-11-16 14:30:00,17.2,17.22,17.2,17.2,49600.0,10.7792,10.7917,10.7792,10.7792,49600.0
2009-11-16 14:40:00,17.21,17.24,17.21,17.22,33700.0,10.7854,10.8042,10.7854,10.7917,33700.0
2009-11-16 14:50:00,17.22,17.23,17.18,17.2,89600.0,10.7917,10.798,10.7666,10.7792,89600.0
2009-11-16 15:00:00,17.21,17.22,17.19,17.19,84600.0,10.7854,10.7917,10.7729,10.7729,84600.0
2009-11-16 15:10:00,17.18,17.19,17.09,17.09,96400.0,10.7666,10.7729,10.7102,10.7102,96400.0
2009-11-16 15:20:00,17.09,17.14,17.06,17.12,171800.0,10.7102,10.7416,10.6914,10.729,171800.0
2009-11-16 15:30:00,17.11,17.14,17.08,17.14,122600.0,10.7228,10.7416,10.704,10.7416,122600.0
2009-11-16 15:40:00,17.14,17.17,17.11,17.14,183600.0,10.7416,10.7604,10.7228,10.7416,183600.0
2009-11-16 15:50:00,17.14,17.16,17.13,17.15,347200.0,10.7416,10.7541,10.7353,10.7478,347200.0
2009-11-17 09:30:00,17.1,17.2,17.09,17.18,64200.0,10.7165,10.7792,10.7102,10.7666,64200.0
2009-11-17 09:40:00,17.18,17.2,17.14,17.14,64300.0,10.7666,10.7792,10.7416,10.7416,64300.0
2009-11-17 09:50:00,17.14,17.17,17.11,17.11,130100.0,10.7416,10.7604,10.7228,10.7228,130100.0
2009-11-17 10:00:00,17.12,17.14,17.09,17.1,49500.0,10.729,10.7416,10.7102,10.7165,49500.0
2009-11-17 10:10:00,17.11,17.16,17.11,17.16,47500.0,10.7228,10.7541,10.7228,10.7541,47500.0
2009-11-17 10:20:00,17.15,17.17,17.12,17.13,36900.0,10.7478,10.7604,10.729,10.7353,36900.0
2009-11-17 10:30:00,17.13,17.13,17.07,17.08,34700.0,10.7353,10.7353,10.6977,10.704,34700.0
2009-11-17 10:40:00,17.08,17.08,17.04,17.06,56500.0,10.704,10.704,10.6789,10.6914,56500.0
2009-11-17 10:50:00,17.07,17.08,17.04,17.07,27700.0,10.6977,10.704,10.6789,10.6977,27700.0
2009-11-17 11:00:00,17.08,17.08,17.06,17.08,19800.0,10.704,10.704,10.6914,10.704,19800.0
2009-11-17 11:10:00,17.07,17.08,17.02,17.03,32500.0,10.6977,10.704,10.6664,10.6726,32500.0
2009-11-17 11:20:00,17.03,17.07,17.02,17.06,31900.0,10.6726,10.6977,10.6664,10.6914,31900.0
2009-11-17 11:30:00,17.07,17.07,17.06,17.06,9800.0,10.6977,10.6977,10.6914,10.6914,9800.0
2009-11-17 11:40:00,17.06,17.07,17.06,17.06,14400.0,10.6914,10.6977,10.6914,10.6914,14400.0
2009-11-17 11:50:00,17.06,17.1,17.06,17.09,22900.0,10.6914,10.7165,10.6914,10.7102,22900.0
2009-11-17 12:00:00,17.1,17.1,17.08,17.08,21500.0,10.7165,10.7165,10.704,10.704,21500.0
2009-11-17 12:10:00,17.09,17.11,17.08,17.11,18800.0,10.7102,10.7228,10.704,10.7228,18800.0
2009-11-17 12:20:00,17.1,17.14,17.1,17.11,30900.0,10.7165,10.7416,10.7165,10.7228,30900.0
2009-11-17 12:30:00,17.11,17.14,17.1,17.12,32400.0,10.7228,10.7416,10.7165,10.729,32400.0
2009-11-17 12:40:00,17.12,17.12,17.11,17.12,13600.0,10.729,10.729,10.7228,10.729,13600.0
2009-11-17 12:50:00,17.12,17.13,17.11,17.13,20500.0,10.729,10.7353,10.7228,10.7353,20500.0
2009-11-17 13:00:00,17.12,17.14,17.1,17.11,41900.0,10.729,10.7416,10.7165,10.7228,41900.0
2009-11-17 13:10:00,17.11,17.13,17.1,17.13,36400.0,10.7228,10.7353,10.7165,10.7353,36400.0
2009-11-17 13:20:00,17.12,17.15,17.11,17.13,39900.0,10.729,10.7478,10.7228,10.7353,39900.0
2009-11-17 13:30:00,17.13,17.13,17.12,17.12,7000.0,10.7353,10.7353,10.729,10.729,7000.0
2009-11-17 13:40:00,17.13,17.15,17.12,17.15,30200.0,10.7353,10.7478,10.729,10.7478,30200.0
2009-11-17 13:50:00,17.15,17.15,17.14,17.14,12700.0,10.7478,10.7478,10.7416,10.7416,12700.0
2009-11-17 14:00:00,17.15,17.15,17.11,17.12,25800.0,10.7478,10.7478,10.7228,10.729,25800.0
2009-11-17 14:10:00,17.12,17.12,17.11,17.12,11500.0,10.729,10.729,10.7228,10.729,11500.0
2009-11-17 14:20:00,17.12,17.12,17.08,17.1,48400.0,10.729,10.729,10.704,10.7165,48400.0
2009-11-17 14:30:00,17.1,17.1,17.09,17.09,12500.0,10.7165,10.7165,10.7102,10.7102,12500.0
2009-11-17 14:40:00,17.09,17.1,17.09,17.1,22900.0,10.7102,10.7165,10.7102,10.7165,22900.0
2009-11-17 14:50:00,17.09,17.1,17.09,17.09,21100.0,10.7102,10.7165,10.7102,10.7102,21100.0
2009-11-17 15:00:00,17.09,17.13,17.09,17.13,57000.0,10.7102,10.7353,10.7102,10.7353,57000.0
2009-11-17 15:10:00,17.12,17.16,17.12,17.16,94100.0,10.729,10.7541,10.729,10.7541,94100.0
2009-11-17 15:20:00,17.15,17.16,17.15,17.16,50900.0,10.7478,10.7541,10.7478,10.7541,50900.0
2009-11-17 15:30:00,17.16,17.17,17.14,17.14,102400.0,10.7541,10.7604,10.7416,10.7416,102400.0
2009-11-17 15:40:00,17.15,17.19,17.14,17.19,122000.0,10.7478,10.7729,10.7416,10.7729,122000.0
2009-11-17 15:50:00,17.19,17.2,17.18,17.19,246600.0,10.7729,10.7792,10.7666,10.7729,246600.0
2009-11-18 09:30:00,17.16,17.19,17.15,17.18,56800.0,10.7541,10.7729,10.7478,10.7666,56800.0
2009-11-18 09:40:00,17.19,17.2,17.15,17.17,61000.0,10.7729,10.7792,10.7478,10.7604,61000.0
2009-11-18 09:50:00,17.16,17.17,17.13,17.15,65300.0,10.7541,10.7604,10.7353,10.7478,65300.0
2009-11-18 10:00:00,17.15,17.16,17.13,17.15,45800.0,10.7478,10.7541,10.7353,10.7478,45800.0
2009-11-18 10:10:00,17.15,17.17,17.13,17.17,53500.0,10.7478,10.7604,10.7353,10.7604,53500.0
2009-11-18 10:20:00,17.17,17.17,17.12,17.15,68900.0,10.7604,10.7604,10.729,10.7478,68900.0
2009-11-18 10:30:00,17.15,17.18,17.13,17.17,31500.0,10.7478,10.7666,10.7353,10.7604,31500.0
2009-11-18 10:40:00,17.16,17.19,17.15,17.18,45600.0,10.7541,10.7729,10.7478,10.7666,45600.0
2009-11-18 10:50:00,17.18,17.18,17.17,17.18,36800.0,10.7666,10.7666,10.7604,10.7666,36800.0
2009-11-18 11:00:00,17.18,17.19,17.17,17.18,25800.0,10.7666,10.7729,10.7604,10.7666,25800.0
2009-11-18 11:10:00,17.19,17.19,17.17,17.17,36700.0,10.7729,10.7729,10.7604,10.7604,36700.0
2009-11-18 11:20:00,17.18,17.21,17.17,17.2,69900.0,10.7666,10.7854,10.7604,10.7792,69900.0
2009-11-18 11:30:00,17.2,17.21,17.18,17.18,21700.0,10.7792,10.7854,10.7666,10.7666,21700.0
2009-11-18 11:40:00,17.18,17.19,17.18,17.18,21800.0,10.7666,10.7729,10.7666,10.7666,21800.0
2009-11-18 11:50:00,17.18,17.19,17.16,17.17,32400.0,10.7666,10.7729,10.7541,10.7604,32400.0
2009-11-18 12:00:00,17.17,17.17,17.16,17.16,7600.0,10.7604,10.7604,10.7541,10.7541,7600.0
2009-11-18 12:10:00,17.17,17.18,17.14,17.15,45600.0,10.7604,10.7666,10.7416,10.7478,45600.0
2009-11-18 12:20:00,17.15,17.16,17.14,17.14,20000.0,10.7478,10.7541,10.7416,10.7416,20000.0
2009-11-18 12:30:00,17.15,17.16,17.14,17.15,24000.0,10.7478,10.7541,10.7416,10.7478,24000.0
2009-11-18 12:40:00,17.14,17.15,17.13,17.14,28600.0,10.7416,10.7478,10.7353,10.7416,28600.0
2009-11-18 12:50:00,17.14,17.14,17.1,17.11,21400.0,10.7416,10.7416,10.7165,10.7228,21400.0
2009-11-18 13:00:00,17.11,17.11,17.07,17.09,41000.0,10.7228,10.7228,10.6977,10.7102,41000.0
2009-11-18 13:10:00,17.09,17.12,17.08,17.08,48400.0,10.7102,10.729,10.704,10.704,48400.0
2009-11-18 13:20:00,17.08,17.09,17.06,17.09,32000.0,10.704,10.7102,10.6914,10.7102,32000.0
2009-11-18 13:30:00,17.09,17.12,17.09,17.12,24400.0,10.7102,10.729,10.7102,10.729,24400.0
2009-11-18 13:40:00,17.12,17.13,17.11,17.11,24200.0,10.729,10.7353,10.7228,10.7228,24200.0
2009-11-18 13:50:00,17.11,17.12,17.08,17.08,39500.0,10.7228,10.729,10.704,10.704,39500.0
2009-11-18 14:00:00,17.08,17.1,17.08,17.09,23100.0,10.704,10.7165,10.704,10.7102,23100.0
2009-11-18 14:10:00,17.1,17.1,17.08,17.08,45100.0,10.7165,10.7165,10.704,10.704,45100.0
2009-11-18 14:20:00,17.09,17.1,17.08,17.08,28700.0,10.7102,10.7165,10.704,10.704,28700.0
2009-11-18 14:30:00,17.08,17.09,17.05,17.05,27900.0,10.704,10.7102,10.6852,10.6852,27900.0
2009-11-18 14:40:00,17.05,17.07,17.04,17.04,48900.0,10.6852,10.6977,10.6789,10.6789,48900.0
2009-11-18 14:50:00,17.05,17.06,17.03,17.04,33600.0,10.6852,10.6914,10.6726,10.6789,33600.0
2009-11-18 15:00:00,17.05,17.08,17.05,17.07,51400.0,10.6852,10.704,10.6852,10.6977,51400.0
2009-11-18 15:10:00,17.07,17.07,17.06,17.07,43000.0,10.6977,10.6977,10.6914,10.6977,43000.0
2009-11-18 15:20:00,17.07,17.07,17.05,17.06,67500.0,10.6977,10.6977,10.6852,10.6914,67500.0
2009-11-18 15:30:00,17.05,17.06,17.04,17.05,126300.0,10.6852,10.6914,10.6789,10.6852,126300.0
2009-11-18 15:40:00,17.04,17.05,17.03,17.04,170900.0,10.6789,10.6852,10.6726,10.6789,170900.0
2009-11-18 15:50:00,17.04,17.06,17.03,17.05,419800.0,10.6789,10.6914,10.6726,10.6852,419800.0
2009-11-19 09:30:00,16.43,17.06,16.43,16.89,361000.0,10.2966,10.6914,10.2966,10.5849,361000.0
2009-11-19 09:40:00,16.89,16.9,16.78,16.79,242000.0,10.5849,10.5912,10.516,10.5222,242000.0
2009-11-19 09:50:00,16.79,16.82,16.75,16.77,276100.0,10.5222,10.541,10.4972,10.5097,276100.0
2009-11-19 10:00:00,16.78,16.81,16.7,16.7,124400.0,10.516,10.5348,10.4658,10.4658,124400.0
2009-11-19 10:10:00,16.7,16.76,16.7,16.74,101700.0,10.4658,10.5034,10.4658,10.4909,101700.0
2009-11-19 10:20:00,16.73,16.8,16.73,16.76,61100.0,10.4846,10.5285,10.4846,10.5034,61100.0
2009-11-19 10:30:00,16.75,16.76,16.69,16.69,151700.0,10.4972,10.5034,10.4596,10.4596,151700.0
2009-11-19 10:40:00,16.68,16.69,16.61,16.63,178400.0,10.4533,10.4596,10.4094,10.422,178400.0
2009-11-19 10:50:00,16.63,16.66,16.59,16.6,332500.0,10.422,10.4408,10.3969,10.4032,332500.0
2009-11-19 11:00:00,16.6,16.62,16.58,16.58,60100.0,10.4032,10.4157,10.3906,10.3906,60100.0
2009-11-19 11:10:00,16.59,16.61,16.58,16.6,36500.0,10.3969,10.4094,10.3906,10.4032,36500.0
2009-11-19 11:20:00,16.6,16.6,16.55,16.57,54800.0,10.4032,10.4032,10.3718,10.3844,54800.0
2009-11-19 11:30:00,16.57,16.57,16.56,16.56,40100.0,10.3844,10.3844,10.3781,10.3781,40100.0
2009-11-19 11:40:00,16.57,16.58,16.53,16.53,76400.0,10.3844,10.3906,10.3593,10.3593,76400.0
2009-11-19 11:50:00,16.53,16.56,16.52,16.56,29000.0,10.3593,10.3781,10.353,10.3781,29000.0
2009-11-19 12:00:00,16.56,16.56,16.53,16.54,36800.0,10.3781,10.3781,10.3593,10.3656,36800.0
2009-11-19 12:10:00,16.54,16.57,16.53,16.57,45700.0,10.3656,10.3844,10.3593,10.3844,45700.0
2009-11-19 12:20:00,16.57,16.59,16.56,16.58,37200.0,10.3844,10.3969,10.3781,10.3906,37200.0
2009-11-19 12:30:00,16.59,16.63,16.58,16.63,32000.0,10.3969,10.422,10.3906,10.422,32000.0
2009-11-19 12:40:00,16.63,16.64,16.62,16.62,35000.0,10.422,10.4282,10.4157,10.4157,35000.0
2009-11-19 12:50:00,16.62,16.64,16.62,16.64,52000.0,10.4157,10.4282,10.4157,10.4282,52000.0
2009-11-19 13:00:00,16.65,16.66,16.64,16.65,26200.0,10.4345,10.4408,10.4282,10.4345,26200.0
2009-11-19 13:10:00,16.65,16.66,16.63,16.64,124200.0,10.4345,10.4408,10.422,10.4282,124200.0
2009-11-19 13:20:00,16.64,16.71,16.64,16.65,293300.0,10.4282,10.4721,10.4282,10.4345,293300.0
2009-11-19 13:30:00,16.66,16.68,16.65,16.67,29800.0,10.4408,10.4533,10.4345,10.447,29800.0
2009-11-19 13:40:00,16.68,16.68,16.65,16.67,34700.0,10.4533,10.4533,10.4345,10.447,34700.0
2009-11-19 13:50:00,16.68,16.69,16.67,16.68,20300.0,10.4533,10.4596,10.447,10.4533,20300.0
2009-11-19 14:00:00,16.69,16.69,16.66,16.66,104400.0,10.4596,10.4596,10.4408,10.4408,104400.0
2009-11-19 14:10:00,16.67,16.67,16.65,16.66,50400.0,10.447,10.447,10.4345,10.4408,50400.0
2009-11-19 14:20:00,16.66,16.71,16.65,16.7,107600.0,10.4408,10.4721,10.4345,10.4658,107600.0
2009-11-19 14:30:00,16.7,16.73,16.7,16.73,38900.0,10.4658,10.4846,10.4658,10.4846,38900.0
2009-11-19 14:40:00,16.73,16.75,16.72,16.73,61700.0,10.4846,10.4972,10.4784,10.4846,61700.0
2009-11-19 14:50:00,16.73,16.77,16.73,16.76,86200.0,10.4846,10.5097,10.4846,10.5034,86200.0
2009-11-19 15:00:00,16.76,16.77,16.74,16.77,147200.0,10.5034,10.5097,10.4909,10.5097,147200.0
2009-11-19 15:10:00,16.76,16.81,16.76,16.81,95600.0,10.5034,10.5348,10.5034,10.5348,95600.0
2009-11-19 15:20:00,16.81,16.81,16.78,16.78,91700.0,10.5348,10.5348,10.516,10.516,91700.0
2009-11-19 15:30:00,16.78,16.81,16.78,16.79,162200.0,10.516,10.5348,10.516,10.5222,162200.0
2009-11-19 15:40:00,16.78,16.87,16.78,16.81,349600.0,10.516,10.5724,10.516,10.5348,349600.0
2009-11-19 15:50:00,16.82,16.82,16.78,16.8,505200.0,10.541,10.541,10.516,10.5285,505200.0
2009-11-20 09:30:00,16.79,16.82,16.66,16.72,633400.0,10.5222,10.541,10.4408,10.4784,633400.0
2009-11-20 09:40:00,16.73,16.74,16.66,16.69,58500.0,10.4846,10.4909,10.4408,10.4596,58500.0
2009-11-20 09:50:00,16.69,16.69,16.65,16.66,51500.0,10.4596,10.4596,10.4345,10.4408,51500.0
2009-11-20 10:00:00,16.67,16.69,16.63,16.69,50800.0,10.447,10.4596,10.422,10.4596,50800.0
2009-11-20 10:10:00,16.69,16.74,16.69,16.74,63500.0,10.4596,10.4909,10.4596,10.4909,63500.0
2009-11-20 10:20:00,16.75,16.75,16.69,16.7,66800.0,10.4972,10.4972,10.4596,10.4658,66800.0
2009-11-20 10:30:00,16.71,16.72,16.68,16.71,77700.0,10.4721,10.4784,10.4533,10.4721,77700.0
2009-11-20 10:40:00,16.7,16.71,16.68,16.7,72800.0,10.4658,10.4721,10.4533,10.4658,72800.0
2009-11-20 10:50:00,16.7,16.71,16.67,16.69,62600.0,10.4658,10.4721,10.447,10.4596,62600.0
2009-11-20 11:00:00,16.68,16.73,16.68,16.73,28100.0,10.4533,10.4846,10.4533,10.4846,28100.0
2009-11-20 11:10:00,16.73,16.74,16.71,16.73,56000.0,10.4846,10.4909,10.4721,10.4846,56000.0
2009-11-20 11:20:00,16.73,16.73,16.72,16.73,17400.0,10.4846,10.4846,10.4784,10.4846,17400.0
2009-11-20 11:30:00,16.73,16.76,16.73,16.75,46900.0,10.4846,10.5034,10.4846,10.4972,46900.0
2009-11-20 11:40:00,16.75,16.78,16.73,16.78,39100.0,10.4972,10.516,10.4846,10.516,39100.0
2009-11-20 11:50:00,16.78,16.78,16.77,16.77,23300.0,10.516,10.516,10.5097,10.5097,23300.0
2009-11-20 12:00:00,16.77,16.78,16.75,16.76,38400.0,10.5097,10.516,10.4972,10.5034,38400.0
2009-11-20 12:10:00,16.75,16.78,16.75,16.77,32700.0,10.4972,10.516,10.4972,10.5097,32700.0
2009-11-20 12:20:00,16.77,16.78,16.76,16.77,46400.0,10.5097,10.516,10.5034,10.5097,46400.0
2009-11-20 12:30:00,16.77,16.79,16.77,16.79,24800.0,10.5097,10.5222,10.5097,10.5222,24800.0
2009-11-20 12:40:00,16.79,16.8,16.78,16.79,27200.0,10.5222,10.5285,10.516,10.5222,27200.0
2009-11-20 12:50:00,16.79,16.8,16.77,16.77,32600.0,10.5222,10.5285,10.5097,10.5097,32600.0
2009-11-20 13:00:00,16.78,16.79,16.77,16.78,29000.0,10.516,10.5222,10.5097,10.516,29000.0
2009-11-20 13:10:00,16.79,16.8,16.78,16.79,30500.0,10.5222,10.5285,10.516,10.5222,30500.0
2009-11-20 13:20:00,16.8,16.81,16.79,16.8,30600.0,10.5285,10.5348,10.5222,10.5285,30600.0
2009-11-20 13:30:00,16.8,16.82,16.8,16.81,34900.0,10.5285,10.541,10.5285,10.5348,34900.0
2009-11-20 13:40:00,16.81,16.85,16.81,16.84,47100.0,10.5348,10.5598,10.5348,10.5536,47100.0
2009-11-20 13:50:00,16.84,16.85,16.81,16.82,44500.0,10.5536,10.5598,10.5348,10.541,44500.0
2009-11-20 14:00:00,16.83,16.84,16.82,16.84,44800.0,10.5473,10.5536,10.541,10.5536,44800.0
2009-11-20 14:10:00,16.84,16.85,16.84,16.84,28700.0,10.5536,10.5598,10.5536,10.5536,28700.0
2009-11-20 14:20:00,16.84,16.85,16.84,16.85,35700.0,10.5536,10.5598,10.5536,10.5598,35700.0
2009-11-20 14:30:00,16.85,16.88,16.84,16.88,88500.0,10.5598,10.5786,10.5536,10.5786,88500.0
2009-11-20 14:40:00,16.87,16.88,16.83,16.84,75700.0,10.5724,10.5786,10.5473,10.5536,75700.0
2009-11-20 14:50:00,16.85,16.85,16.84,16.85,34800.0,10.5598,10.5598,10.5536,10.5598,34800.0
2009-11-20 15:00:00,16.85,16.85,16.84,16.85,47100.0,10.5598,10.5598,10.5536,10.5598,47100.0
2009-11-20 15:10:00,16.85,16.87,16.84,16.87,77500.0,10.5598,10.5724,10.5536,10.5724,77500.0
2009-11-20 15:20:00,16.87,16.9,16.86,16.9,127100.0,10.5724,10.5912,10.5661,10.5912,127100.0
2009-11-20 15:30:00,16.9,16.92,16.89,16.9,186100.0,10.5912,10.6037,10.5849,10.5912,186100.0
2009-11-20 15:40:00,16.89,16.9,16.86,16.87,170700.0,10.5849,10.5912,10.5661,10.5724,170700.0
2009-11-20 15:50:00,16.86,16.87,16.84,16.85,246400.0,10.5661,10.5724,10.5536,10.5598,246400.0
2009-11-23 09:30:00,16.97,17.1,16.97,17.04,90300.0,10.635,10.7165,10.635,10.6789,90300.0
2009-11-23 09:40:00,17.05,17.09,17.04,17.05,69900.0,10.6852,10.7102,10.6789,10.6852,69900.0
2009-11-23 09:50:00,17.04,17.13,17.03,17.11,50600.0,10.6789,10.7353,10.6726,10.7228,50600.0
2009-11-23 10:00:00,17.11,17.14,17.06,17.09,101100.0,10.7228,10.7416,10.6914,10.7102,101100.0
2009-11-23 10:10:00,17.08,17.13,17.08,17.09,111200.0,10.704,10.7353,10.704,10.7102,111200.0
2009-11-23 10:20:00,17.08,17.09,17.06,17.09,74300.0,10.704,10.7102,10.6914,10.7102,74300.0
2009-11-23 10:30:00,17.09,17.12,17.08,17.12,66100.0,10.7102,10.729,10.704,10.729,66100.0
2009-11-23 10:40:00,17.11,17.13,17.08,17.11,93500.0,10.7228,10.7353,10.704,10.7228,93500.0
2009-11-23 10:50:00,17.11,17.11,17.08,17.1,66600.0,10.7228,10.7228,10.704,10.7165,66600.0
2009-11-23 11:00:00,17.1,17.13,17.1,17.13,27100.0,10.7165,10.7353,10.7165,10.7353,27100.0
2009-11-23 11:10:00,17.13,17.13,17.12,17.12,32700.0,10.7353,10.7353,10.729,10.729,32700.0
2009-11-23 11:20:00,17.13,17.15,17.12,17.13,60000.0,10.7353,10.7478,10.729,10.7353,60000.0
2009-11-23 11:30:00,17.13,17.13,17.12,17.12,28300.0,10.7353,10.7353,10.729,10.729,28300.0
2009-11-23 11:40:00,17.13,17.15,17.12,17.15,40300.0,10.7353,10.7478,10.729,10.7478,40300.0
2009-11-23 11:50:00,17.15,17.15,17.1,17.1,49500.0,10.7478,10.7478,10.7165,10.7165,49500.0
2009-11-23 12:00:00,17.1,17.11,17.09,17.1,28000.0,10.7165,10.7228,10.7102,10.7165,28000.0
2009-11-23 12:10:00,17.1,17.11,17.09,17.11,32800.0,10.7165,10.7228,10.7102,10.7228,32800.0
2009-11-23 12:20:00,17.11,17.11,17.09,17.09,42900.0,10.7228,10.7228,10.7102,10.7102,42900.0
2009-11-23 12:30:00,17.09,17.11,17.08,17.11,56700.0,10.7102,10.7228,10.704,10.7228,56700.0
2009-11-23 12:40:00,17.11,17.11,17.1,17.1,30300.0,10.7228,10.7228,10.7165,10.7165,30300.0
2009-11-23 12:50:00,17.11,17.11,17.09,17.1,39800.0,10.7228,10.7228,10.7102,10.7165,39800.0
2009-11-23 13:00:00,17.11,17.11,17.09,17.09,17100.0,10.7228,10.7228,10.7102,10.7102,17100.0
2009-11-23 13:10:00,17.09,17.11,17.09,17.11,32000.0,10.7102,10.7228,10.7102,10.7228,32000.0
2009-11-23 13:20:00,17.1,17.11,17.08,17.08,34000.0,10.7165,10.7228,10.704,10.704,34000.0
2009-11-23 13:30:00,17.09,17.11,17.08,17.11,37000.0,10.7102,10.7228,10.704,10.7228,37000.0
2009-11-23 13:40:00,17.11,17.11,17.09,17.1,26400.0,10.7228,10.7228,10.7102,10.7165,26400.0
2009-11-23 13:50:00,17.1,17.12,17.1,17.1,36400.0,10.7165,10.729,10.7165,10.7165,36400.0
2009-11-23 14:00:00,17.11,17.13,17.1,17.11,33300.0,10.7228,10.7353,10.7165,10.7228,33300.0
2009-11-23 14:10:00,17.12,17.12,17.08,17.08,137100.0,10.729,10.729,10.704,10.704,137100.0
2009-11-23 14:20:00,17.08,17.09,17.06,17.07,53400.0,10.704,10.7102,10.6914,10.6977,53400.0
2009-11-23 14:30:00,17.07,17.08,17.05,17.08,62100.0,10.6977,10.704,10.6852,10.704,62100.0
2009-11-23 14:40:00,17.07,17.09,17.07,17.08,29500.0,10.6977,10.7102,10.6977,10.704,29500.0
2009-11-23 14:50:00,17.08,17.09,17.08,17.09,27600.0,10.704,10.7102,10.704,10.7102,27600.0
2009-11-23 15:00:00,17.08,17.11,17.08,17.11,64600.0,10.704,10.7228,10.704,10.7228,64600.0
2009-11-23 15:10:00,17.11,17.12,17.1,17.12,46300.0,10.7228,10.729,10.7165,10.729,46300.0
2009-11-23 15:20:00,17.12,17.13,17.1,17.11,75100.0,10.729,10.7353,10.7165,10.7228,75100.0
2009-11-23 15:30:00,17.1,17.11,17.07,17.07,141300.0,10.7165,10.7228,10.6977,10.6977,141300.0
2009-11-23 15:40:00,17.08,17.08,17.02,17.06,205700.0,10.704,10.704,10.6664,10.6914,205700.0
2009-11-23 15:50:00,17.06,17.12,17.05,17.12,387100.0,10.6914,10.729,10.6852,10.729,387100.0
2009-11-24 09:30:00,17.1,17.17,17.09,17.14,52500.0,10.7165,10.7604,10.7102,10.7416,52500.0
2009-11-24 09:40:00,17.14,17.17,17.07,17.09,64600.0,10.7416,10.7604,10.6977,10.7102,64600.0
2009-11-24 09:50:00,17.09,17.17,17.08,17.13,101100.0,10.7102,10.7604,10.704,10.7353,101100.0
2009-11-24 10:00:00,17.13,17.18,17.05,17.08,224100.0,10.7353,10.7666,10.6852,10.704,224100.0
2009-11-24 10:10:00,17.08,17.11,17.06,17.09,57700.0,10.704,10.7228,10.6914,10.7102,57700.0
2009-11-24 10:20:00,17.09,17.13,17.09,17.1,46600.0,10.7102,10.7353,10.7102,10.7165,46600.0
2009-11-24 10:30:00,17.09,17.12,17.08,17.11,63200.0,10.7102,10.729,10.704,10.7228,63200.0
2009-11-24 10:40:00,17.11,17.14,17.09,17.12,79400.0,10.7228,10.7416,10.7102,10.729,79400.0
2009-11-24 10:50:00,17.11,17.12,17.1,17.1,29600.0,10.7228,10.729,10.7165,10.7165,29600.0
2009-11-24 11:00:00,17.1,17.11,17.09,17.1,39200.0,10.7165,10.7228,10.7102,10.7165,39200.0
2009-11-24 11:10:00,17.09,17.1,17.07,17.07,35700.0,10.7102,10.7165,10.6977,10.6977,35700.0
2009-11-24 11:20:00,17.07,17.07,17.04,17.05,51500.0,10.6977,10.6977,10.6789,10.6852,51500.0
2009-11-24 11:30:00,17.05,17.08,17.03,17.04,68900.0,10.6852,10.704,10.6726,10.6789,68900.0
2009-11-24 11:40:00,17.03,17.05,17.03,17.05,16300.0,10.6726,10.6852,10.6726,10.6852,16300.0
2009-11-24 11:50:00,17.04,17.06,17.03,17.05,34100.0,10.6789,10.6914,10.6726,10.6852,34100.0
2009-11-24 12:00:00,17.06,17.07,17.05,17.05,55800.0,10.6914,10.6977,10.6852,10.6852,55800.0
2009-11-24 12:10:00,17.05,17.08,17.05,17.07,34800.0,10.6852,10.704,10.6852,10.6977,34800.0
2009-11-24 12:20:00,17.07,17.08,17.06,17.07,26800.0,10.6977,10.704,10.6914,10.6977,26800.0
2009-11-24 12:30:00,17.06,17.08,17.06,17.07,27900.0,10.6914,10.704,10.6914,10.6977,27900.0
2009-11-24 12:40:00,17.08,17.09,17.06,17.08,47100.0,10.704,10.7102,10.6914,10.704,47100.0
2009-11-24 12:50:00,17.07,17.08,17.06,17.07,28300.0,10.6977,10.704,10.6914,10.6977,28300.0
2009-11-24 13:00:00,17.07,17.11,17.06,17.1,106300.0,10.6977,10.7228,10.6914,10.7165,106300.0
2009-11-24 13:10:00,17.1,17.11,17.09,17.09,20100.0,10.7165,10.7228,10.7102,10.7102,20100.0
2009-11-24 13:20:00,17.09,17.1,17.07,17.08,45900.0,10.7102,10.7165,10.6977,10.704,45900.0
2009-11-24 13:30:00,17.08,17.11,17.07,17.09,44700.0,10.704,10.7228,10.6977,10.7102,44700.0
2009-11-24 13:40:00,17.08,17.09,17.03,17.04,57400.0,10.704,10.7102,10.6726,10.6789,57400.0
2009-11-24 13:50:00,17.03,17.04,17.03,17.04,20000.0,10.6726,10.6789,10.6726,10.6789,20000.0
2009-11-24 14:00:00,17.04,17.08,17.03,17.06,59500.0,10.6789,10.704,10.6726,10.6914,59500.0
2009-11-24 14:10:00,17.07,17.08,17.06,17.07,21500.0,10.6977,10.704,10.6914,10.6977,21500.0
2009-11-24 14:20:00,17.07,17.11,17.07,17.08,40800.0,10.6977,10.7228,10.6977,10.704,40800.0
2009-11-24 14:30:00,17.09,17.09,17.07,17.09,43500.0,10.7102,10.7102,10.6977,10.7102,43500.0
2009-11-24 14:40:00,17.09,17.12,17.08,17.12,53000.0,10.7102,10.729,10.704,10.729,53000.0
2009-11-24 14:50:00,17.11,17.12,17.1,17.11,42500.0,10.7228,10.729,10.7165,10.7228,42500.0
2009-11-24 15:00:00,17.12,17.12,17.08,17.08,56100.0,10.729,10.729,10.704,10.704,56100.0
2009-11-24 15:10:00,17.09,17.09,17.07,17.07,29800.0,10.7102,10.7102,10.6977,10.6977,29800.0
2009-11-24 15:20:00,17.07,17.08,17.07,17.07,47300.0,10.6977,10.704,10.6977,10.6977,47300.0
2009-11-24 15:30:00,17.08,17.08,17.05,17.06,116900.0,10.704,10.704,10.6852,10.6914,116900.0
2009-11-24 15:40:00,17.07,17.12,17.06,17.12,328000.0,10.6977,10.729,10.6914,10.729,328000.0
2009-11-24 15:50:00,17.11,17.13,17.07,17.12,499200.0,10.7228,10.7353,10.6977,10.729,499200.0
2009-11-25 09:30:00,17.15,17.17,17.06,17.13,88100.0,10.7478,10.7604,10.6914,10.7353,88100.0
2009-11-25 09:40:00,17.12,17.2,17.1,17.18,110500.0,10.729,10.7792,10.7165,10.7666,110500.0
2009-11-25 09:50:00,17.18,17.19,17.17,17.18,53500.0,10.7666,10.7729,10.7604,10.7666,53500.0
2009-11-25 10:00:00,17.18,17.21,17.17,17.18,50900.0,10.7666,10.7854,10.7604,10.7666,50900.0
2009-11-25 10:10:00,17.18,17.18,17.14,17.14,40400.0,10.7666,10.7666,10.7416,10.7416,40400.0
2009-11-25 10:20:00,17.14,17.15,17.1,17.13,50200.0,10.7416,10.7478,10.7165,10.7353,50200.0
2009-11-25 10:30:00,17.13,17.13,17.07,17.07,72900.0,10.7353,10.7353,10.6977,10.6977,72900.0
2009-11-25 10:40:00,17.07,17.08,17.06,17.07,39500.0,10.6977,10.704,10.6914,10.6977,39500.0
2009-11-25 10:50:00,17.06,17.07,17.04,17.05,41300.0,10.6914,10.6977,10.6789,10.6852,41300.0
2009-11-25 11:00:00,17.05,17.08,17.04,17.08,48000.0,10.6852,10.704,10.6789,10.704,48000.0
2009-11-25 11:10:00,17.08,17.09,17.06,17.07,45100.0,10.704,10.7102,10.6914,10.6977,45100.0
2009-11-25 11:20:00,17.07,17.08,17.07,17.08,15200.0,10.6977,10.704,10.6977,10.704,15200.0
2009-11-25 11:30:00,17.08,17.1,17.07,17.09,31400.0,10.704,10.7165,10.6977,10.7102,31400.0
2009-11-25 11:40:00,17.1,17.11,17.1,17.1,26500.0,10.7165,10.7228,10.7165,10.7165,26500.0
2009-11-25 11:50:00,17.11,17.11,17.08,17.08,26000.0,10.7228,10.7228,10.704,10.704,26000.0
2009-11-25 12:00:00,17.09,17.09,17.08,17.08,10800.0,10.7102,10.7102,10.704,10.704,10800.0
2009-11-25 12:10:00,17.08,17.09,17.08,17.08,15800.0,10.704,10.7102,10.704,10.704,15800.0
2009-11-25 12:20:00,17.08,17.1,17.07,17.07,88200.0,10.704,10.7165,10.6977,10.6977,88200.0
2009-11-25 12:30:00,17.07,17.07,17.05,17.05,23700.0,10.6977,10.6977,10.6852,10.6852,23700.0
2009-11-25 12:40:00,17.05,17.06,17.04,17.05,24400.0,10.6852,10.6914,10.6789,10.6852,24400.0
2009-11-25 12:50:00,17.04,17.05,17.04,17.05,15000.0,10.6789,10.6852,10.6789,10.6852,15000.0
2009-11-25 13:00:00,17.04,17.05,17.04,17.05,17600.0,10.6789,10.6852,10.6789,10.6852,17600.0
2009-11-25 13:10:00,17.04,17.08,17.04,17.08,38700.0,10.6789,10.704,10.6789,10.704,38700.0
2009-11-25 13:20:00,17.08,17.09,17.07,17.09,17200.0,10.704,10.7102,10.6977,10.7102,17200.0
2009-11-25 13:30:00,17.08,17.09,17.07,17.07,29300.0,10.704,10.7102,10.6977,10.6977,29300.0
2009-11-25 13:40:00,17.07,17.08,17.06,17.07,17400.0,10.6977,10.704,10.6914,10.6977,17400.0
2009-11-25 13:50:00,17.06,17.07,17.06,17.07,13700.0,10.6914,10.6977,10.6914,10.6977,13700.0
2009-11-25 14:00:00,17.07,17.07,17.05,17.05,25700.0,10.6977,10.6977,10.6852,10.6852,25700.0
2009-11-25 14:10:00,17.05,17.07,17.04,17.06,39500.0,10.6852,10.6977,10.6789,10.6914,39500.0
2009-11-25 14:20:00,17.07,17.07,17.05,17.07,23600.0,10.6977,10.6977,10.6852,10.6977,23600.0
2009-11-25 14:30:00,17.07,17.07,17.05,17.06,35100.0,10.6977,10.6977,10.6852,10.6914,35100.0
2009-11-25 14:40:00,17.06,17.08,17.05,17.08,32100.0,10.6914,10.704,10.6852,10.704,32100.0
2009-11-25 14:50:00,17.08,17.08,17.07,17.08,17800.0,10.704,10.704,10.6977,10.704,17800.0
2009-11-25 15:00:00,17.08,17.08,17.07,17.07,29600.0,10.704,10.704,10.6977,10.6977,29600.0
2009-11-25 15:10:00,17.08,17.09,17.07,17.08,65700.0,10.704,10.7102,10.6977,10.704,65700.0
2009-11-25 15:20:00,17.09,17.1,17.08,17.09,90200.0,10.7102,10.7165,10.704,10.7102,90200.0
2009-11-25 15:30:00,17.08,17.08,17.07,17.07,51100.0,10.704,10.704,10.6977,10.6977,51100.0
2009-11-25 15:40:00,17.08,17.08,17.03,17.03,210300.0,10.704,10.704,10.6726,10.6726,210300.0
2009-11-25 15:50:00,17.04,17.08,17.03,17.07,295600.0,10.6789,10.704,10.6726,10.6977,295600.0
2009-11-27 09:30:00,16.68,16.8,16.63,16.75,185100.0,10.4533,10.5285,10.422,10.4972,185100.0
2009-11-27 09:40:00,16.76,16.83,16.71,16.76,144900.0,10.5034,10.5473,10.4721,10.5034,144900.0
2009-11-27 09:50:00,16.74,16.77,16.69,16.72,47700.0,10.4909,10.5097,10.4596,10.4784,47700.0
2009-11-27 10:00:00,16.72,16.84,16.72,16.75,45400.0,10.4784,10.5536,10.4784,10.4972,45400.0
2009-11-27 10:10:00,16.75,16.8,16.75,16.77,38500.0,10.4972,10.5285,10.4972,10.5097,38500.0
2009-11-27 10:20:00,16.77,16.8,16.74,16.75,35900.0,10.5097,10.5285,10.4909,10.4972,35900.0
2009-11-27 10:30:00,16.75,16.81,16.74,16.81,35100.0,10.4972,10.5348,10.4909,10.5348,35100.0
2009-11-27 10:40:00,16.81,16.83,16.8,16.82,34400.0,10.5348,10.5473,10.5285,10.541,34400.0
2009-11-27 10:50:00,16.82,16.85,16.81,16.82,44200.0,10.541,10.5598,10.5348,10.541,44200.0
2009-11-27 11:00:00,16.83,16.88,16.82,16.86,57500.0,10.5473,10.5786,10.541,10.5661,57500.0
2009-11-27 11:10:00,16.86,16.87,16.84,16.84,51700.0,10.5661,10.5724,10.5536,10.5536,51700.0
2009-11-27 11:20:00,16.84,16.86,16.8,16.8,62500.0,10.5536,10.5661,10.5285,10.5285,62500.0
2009-11-27 11:30:00,16.81,16.86,16.8,16.86,76400.0,10.5348,10.5661,10.5285,10.5661,76400.0
2009-11-27 11:40:00,16.86,16.88,16.86,16.86,27600.0,10.5661,10.5786,10.5661,10.5661,27600.0
2009-11-27 11:50:00,16.87,16.87,16.79,16.79,53900.0,10.5724,10.5724,10.5222,10.5222,53900.0
2009-11-27 12:00:00,16.79,16.82,16.77,16.78,47200.0,10.5222,10.541,10.5097,10.516,47200.0
2009-11-27 12:10:00,16.79,16.79,16.74,16.75,29300.0,10.5222,10.5222,10.4909,10.4972,29300.0
2009-11-27 12:20:00,16.74,16.76,16.74,16.75,28000.0,10.4909,10.5034,10.4909,10.4972,28000.0
2009-11-27 12:30:00,16.75,16.77,16.74,16.75,65100.0,10.4972,10.5097,10.4909,10.4972,65100.0
2009-11-27 12:40:00,16.76,16.82,16.76,16.8,71900.0,10.5034,10.541,10.5034,10.5285,71900.0
2009-11-27 12:50:00,16.8,16.8,16.61,16.61,471600.0,10.5285,10.5285,10.4094,10.4094,471600.0
2009-11-30 09:30:00,16.67,16.76,16.58,16.65,94300.0,10.447,10.5034,10.3906,10.4345,94300.0
2009-11-30 09:40:00,16.65,16.68,16.57,16.59,162200.0,10.4345,10.4533,10.3844,10.3969,162200.0
2009-11-30 09:50:00,16.58,16.61,16.55,16.58,123100.0,10.3906,10.4094,10.3718,10.3906,123100.0
2009-11-30 10:00:00,16.58,16.62,16.57,16.61,79500.0,10.3906,10.4157,10.3844,10.4094,79500.0
2009-11-30 10:10:00,16.61,16.64,16.59,16.6,64700.0,10.4094,10.4282,10.3969,10.4032,64700.0
2009-11-30 10:20:00,16.61,16.61,16.58,16.59,85900.0,10.4094,10.4094,10.3906,10.3969,85900.0
2009-11-30 10:30:00,16.59,16.61,16.57,16.57,53300.0,10.3969,10.4094,10.3844,10.3844,53300.0
2009-11-30 10:40:00,16.57,16.58,16.55,16.56,39200.0,10.3844,10.3906,10.3718,10.3781,39200.0
2009-11-30 10:50:00,16.56,16.58,16.55,16.55,36300.0,10.3781,10.3906,10.3718,10.3718,36300.0
2009-11-30 11:00:00,16.55,16.58,16.51,16.58,60300.0,10.3718,10.3906,10.3468,10.3906,60300.0
2009-11-30 11:10:00,16.57,16.58,16.53,16.53,55300.0,10.3844,10.3906,10.3593,10.3593,55300.0
2009-11-30 11:20:00,16.54,16.55,16.51,16.52,57000.0,10.3656,10.3718,10.3468,10.353,57000.0
2009-11-30 11:30:00,16.52,16.52,16.5,16.5,54300.0,10.353,10.353,10.3405,10.3405,54300.0
2009-11-30 11:40:00,16.5,16.51,16.48,16.5,98000.0,10.3405,10.3468,10.328,10.3405,98000.0
2009-11-30 11:50:00,16.51,16.54,16.5,16.54,50100.0,10.3468,10.3656,10.3405,10.3656,50100.0
2009-11-30 12:00:00,16.53,16.56,16.53,16.55,19600.0,10.3593,10.3781,10.3593,10.3718,19600.0
2009-11-30 12:10:00,16.54,16.59,16.54,16.56,36900.0,10.3656,10.3969,10.3656,10.3781,36900.0
2009-11-30 12:20:00,16.57,16.57,16.56,16.56,7500.0,10.3844,10.3844,10.3781,10.3781,7500.0
2009-11-30 12:30:00,16.57,16.58,16.53,16.54,57500.0,10.3844,10.3906,10.3593,10.3656,57500.0
2009-11-30 12:40:00,16.54,16.58,16.53,16.57,31300.0,10.3656,10.3906,10.3593,10.3844,31300.0
2009-11-30 12:50:00,16.58,16.58,16.54,16.54,42100.0,10.3906,10.3906,10.3656,10.3656,42100.0
2009-11-30 13:00:00,16.54,16.56,16.52,16.53,39700.0,10.3656,10.3781,10.353,10.3593,39700.0
2009-11-30 13:10:00,16.53,16.54,16.53,16.53,9200.0,10.3593,10.3656,10.3593,10.3593,9200.0
2009-11-30 13:20:00,16.54,16.56,16.53,16.56,44000.0,10.3656,10.3781,10.3593,10.3781,44000.0
2009-11-30 13:30:00,16.57,16.59,16.55,16.59,40800.0,10.3844,10.3969,10.3718,10.3969,40800.0
2009-11-30 13:40:00,16.59,16.6,16.56,16.59,37700.0,10.3969,10.4032,10.3781,10.3969,37700.0
2009-11-30 13:50:00,16.6,16.64,16.59,16.62,73600.0,10.4032,10.4282,10.3969,10.4157,73600.0
2009-11-30 14:00:00,16.63,16.64,16.61,16.63,61400.0,10.422,10.4282,10.4094,10.422,61400.0
2009-11-30 14:10:00,16.62,16.66,16.62,16.66,30500.0,10.4157,10.4408,10.4157,10.4408,30500.0
2009-11-30 14:20:00,16.65,16.66,16.62,16.63,41600.0,10.4345,10.4408,10.4157,10.422,41600.0
2009-11-30 14:30:00,16.63,16.63,16.62,16.63,9100.0,10.422,10.422,10.4157,10.422,9100.0
2009-11-30 14:40:00,16.62,16.63,16.62,16.63,38900.0,10.4157,10.422,10.4157,10.422,38900.0
2009-11-30 14:50:00,16.62,16.63,16.62,16.62,47700.0,10.4157,10.422,10.4157,10.4157,47700.0
2009-11-30 15:00:00,16.63,16.66,16.62,16.65,37000.0,10.422,10.4408,10.4157,10.4345,37000.0
2009-11-30 15:10:00,16.65,16.69,16.64,16.68,86900.0,10.4345,10.4596,10.4282,10.4533,86900.0
2009-11-30 15:20:00,16.68,16.69,16.68,16.68,52000.0,10.4533,10.4596,10.4533,10.4533,52000.0
2009-11-30 15:30:00,16.68,16.76,16.68,16.75,114500.0,10.4533,10.5034,10.4533,10.4972,114500.0
2009-11-30 15:40:00,16.75,16.76,16.74,16.76,126600.0,10.4972,10.5034,10.4909,10.5034,126600.0
2009-11-30 15:50:00,16.75,16.8,16.75,16.8,585500.0,10.4972,10.5285,10.4972,10.5285,585500.0
2009-12-01 09:30:00,16.89,16.93,16.83,16.91,94100.0,10.5849,10.61,10.5473,10.5974,94100.0
2009-12-01 09:40:00,16.9,16.94,16.89,16.9,95100.0,10.5912,10.6162,10.5849,10.5912,95100.0
2009-12-01 09:50:00,16.9,16.91,16.87,16.88,33100.0,10.5912,10.5974,10.5724,10.5786,33100.0
2009-12-01 10:00:00,16.87,16.9,16.85,16.88,85200.0,10.5724,10.5912,10.5598,10.5786,85200.0
2009-12-01 10:10:00,16.87,16.87,16.85,16.85,53400.0,10.5724,10.5724,10.5598,10.5598,53400.0
2009-12-01 10:20:00,16.85,16.9,16.82,16.89,89200.0,10.5598,10.5912,10.541,10.5849,89200.0
2009-12-01 10:30:00,16.9,16.91,16.88,16.9,33800.0,10.5912,10.5974,10.5786,10.5912,33800.0
2009-12-01 10:40:00,16.89,16.91,16.88,16.89,30100.0,10.5849,10.5974,10.5786,10.5849,30100.0
2009-12-01 10:50:00,16.88,16.89,16.87,16.88,24400.0,10.5786,10.5849,10.5724,10.5786,24400.0
2009-12-01 11:00:00,16.89,16.89,16.86,16.87,39000.0,10.5849,10.5849,10.5661,10.5724,39000.0
2009-12-01 11:10:00,16.87,16.88,16.86,16.87,14100.0,10.5724,10.5786,10.5661,10.5724,14100.0
2009-12-01 11:20:00,16.87,16.88,16.87,16.87,15600.0,10.5724,10.5786,10.5724,10.5724,15600.0
2009-12-01 11:30:00,16.88,16.89,16.87,16.88,49000.0,10.5786,10.5849,10.5724,10.5786,49000.0
2009-12-01 11:40:00,16.89,16.89,16.86,16.86,30600.0,10.5849,10.5849,10.5661,10.5661,30600.0
2009-12-01 11:50:00,16.86,16.87,16.86,16.86,15500.0,10.5661,10.5724,10.5661,10.5661,15500.0
2009-12-01 12:00:00,16.87,16.89,16.86,16.89,28200.0,10.5724,10.5849,10.5661,10.5849,28200.0
2009-12-01 12:10:00,16.88,16.89,16.87,16.88,24400.0,10.5786,10.5849,10.5724,10.5786,24400.0
2009-12-01 12:20:00,16.87,16.88,16.86,16.86,15500.0,10.5724,10.5786,10.5661,10.5661,15500.0
2009-12-01 12:30:00,16.86,16.87,16.86,16.86,18800.0,10.5661,10.5724,10.5661,10.5661,18800.0
2009-12-01 12:40:00,16.86,16.87,16.85,16.85,26800.0,10.5661,10.5724,10.5598,10.5598,26800.0
2009-12-01 12:50:00,16.86,16.86,16.83,16.83,30900.0,10.5661,10.5661,10.5473,10.5473,30900.0
2009-12-01 13:00:00,16.83,16.84,16.83,16.83,21600.0,10.5473,10.5536,10.5473,10.5473,21600.0
2009-12-01 13:10:00,16.83,16.84,16.83,16.83,16200.0,10.5473,10.5536,10.5473,10.5473,16200.0
2009-12-01 13:20:00,16.84,16.91,16.83,16.91,74600.0,10.5536,10.5974,10.5473,10.5974,74600.0
2009-12-01 13:30:00,16.91,16.94,16.9,16.93,38300.0,10.5974,10.6162,10.5912,10.61,38300.0
2009-12-01 13:40:00,16.93,16.94,16.91,16.93,41600.0,10.61,10.6162,10.5974,10.61,41600.0
2009-12-01 13:50:00,16.93,16.93,16.89,16.89,88300.0,10.61,10.61,10.5849,10.5849,88300.0
2009-12-01 14:00:00,16.88,16.9,16.88,16.89,20600.0,10.5786,10.5912,10.5786,10.5849,20600.0
2009-12-01 14:10:00,16.89,16.9,16.88,16.89,15500.0,10.5849,10.5912,10.5786,10.5849,15500.0
2009-12-01 14:20:00,16.88,16.9,16.88,16.89,32300.0,10.5786,10.5912,10.5786,10.5849,32300.0
2009-12-01 14:30:00,16.9,16.9,16.89,16.9,24100.0,10.5912,10.5912,10.5849,10.5912,24100.0
2009-12-01 14:40:00,16.9,16.91,16.88,16.88,34500.0,10.5912,10.5974,10.5786,10.5786,34500.0
2009-12-01 14:50:00,16.88,16.89,16.84,16.84,76000.0,10.5786,10.5849,10.5536,10.5536,76000.0
2009-12-01 15:00:00,16.84,16.85,16.81,16.82,117300.0,10.5536,10.5598,10.5348,10.541,117300.0
2009-12-01 15:10:00,16.83,16.85,16.82,16.85,69700.0,10.5473,10.5598,10.541,10.5598,69700.0
2009-12-01 15:20:00,16.85,16.85,16.83,16.83,51600.0,10.5598,10.5598,10.5473,10.5473,51600.0
2009-12-01 15:30:00,16.84,16.84,16.79,16.81,100600.0,10.5536,10.5536,10.5222,10.5348,100600.0
2009-12-01 15:40:00,16.81,16.86,16.79,16.85,228800.0,10.5348,10.5661,10.5222,10.5598,228800.0
2009-12-01 15:50:00,16.85,16.85,16.77,16.78,602700.0,10.5598,10.5598,10.5097,10.516,602700.0
2009-12-02 09:30:00,16.8,16.8,16.67,16.77,106300.0,10.5285,10.5285,10.447,10.5097,106300.0
2009-12-02 09:40:00,16.78,16.83,16.77,16.8,65000.0,10.516,10.5473,10.5097,10.5285,65000.0
2009-12-02 09:50:00,16.8,16.83,16.79,16.81,32100.0,10.5285,10.5473,10.5222,10.5348,32100.0
2009-12-02 10:00:00,16.81,16.85,16.81,16.85,28400.0,10.5348,10.5598,10.5348,10.5598,28400.0
2009-12-02 10:10:00,16.85,16.91,16.85,16.91,44200.0,10.5598,10.5974,10.5598,10.5974,44200.0
2009-12-02 10:20:00,16.91,16.92,16.9,16.9,37900.0,10.5974,10.6037,10.5912,10.5912,37900.0
2009-12-02 10:30:00,16.9,16.9,16.86,16.9,73200.0,10.5912,10.5912,10.5661,10.5912,73200.0
2009-12-02 10:40:00,16.9,16.9,16.86,16.86,32200.0,10.5912,10.5912,10.5661,10.5661,32200.0
2009-12-02 10:50:00,16.87,16.88,16.86,16.88,30400.0,10.5724,10.5786,10.5661,10.5786,30400.0
2009-12-02 11:00:00,16.88,16.88,16.84,16.85,37400.0,10.5786,10.5786,10.5536,10.5598,37400.0
2009-12-02 11:10:00,16.85,16.87,16.82,16.82,65700.0,10.5598,10.5724,10.541,10.541,65700.0
2009-12-02 11:20:00,16.82,16.83,16.79,16.8,37300.0,10.541,10.5473,10.5222,10.5285,37300.0
2009-12-02 11:30:00,16.81,16.83,16.8,16.83,38500.0,10.5348,10.5473,10.5285,10.5473,38500.0
2009-12-02 11:40:00,16.83,16.83,16.81,16.81,11300.0,10.5473,10.5473,10.5348,10.5348,11300.0
2009-12-02 11:50:00,16.81,16.82,16.8,16.82,40700.0,10.5348,10.541,10.5285,10.541,40700.0
2009-12-02 12:00:00,16.82,16.82,16.81,16.81,7700.0,10.541,10.541,10.5348,10.5348,7700.0
2009-12-02 12:10:00,16.82,16.82,16.8,16.81,24700.0,10.541,10.541,10.5285,10.5348,24700.0
2009-12-02 12:20:00,16.8,16.8,16.77,16.77,35700.0,10.5285,10.5285,10.5097,10.5097,35700.0
2009-12-02 12:30:00,16.78,16.79,16.77,16.79,17900.0,10.516,10.5222,10.5097,10.5222,17900.0
2009-12-02 12:40:00,16.79,16.8,16.78,16.8,17100.0,10.5222,10.5285,10.516,10.5285,17100.0
2009-12-02 12:50:00,16.8,16.8,16.79,16.8,6200.0,10.5285,10.5285,10.5222,10.5285,6200.0
2009-12-02 13:00:00,16.8,16.8,16.76,16.76,46700.0,10.5285,10.5285,10.5034,10.5034,46700.0
2009-12-02 13:10:00,16.76,16.78,16.75,16.78,47300.0,10.5034,10.516,10.4972,10.516,47300.0
2009-12-02 13:20:00,16.78,16.78,16.77,16.77,7700.0,10.516,10.516,10.5097,10.5097,7700.0
2009-12-02 13:30:00,16.77,16.79,16.76,16.79,35100.0,10.5097,10.5222,10.5034,10.5222,35100.0
2009-12-02 13:40:00,16.78,16.8,16.78,16.8,53100.0,10.516,10.5285,10.516,10.5285,53100.0
2009-12-02 13:50:00,16.79,16.8,16.78,16.78,31600.0,10.5222,10.5285,10.516,10.516,31600.0
2009-12-02 14:00:00,16.77,16.81,16.77,16.8,34500.0,10.5097,10.5348,10.5097,10.5285,34500.0
2009-12-02 14:10:00,16.8,16.81,16.78,16.78,32400.0,10.5285,10.5348,10.516,10.516,32400.0
2009-12-02 14:20:00,16.78,16.82,16.77,16.8,42600.0,10.516,10.541,10.5097,10.5285,42600.0
2009-12-02 14:30:00,16.81,16.81,16.78,16.81,47500.0,10.5348,10.5348,10.516,10.5348,47500.0
2009-12-02 14:40:00,16.81,16.82,16.8,16.8,33800.0,10.5348,10.541,10.5285,10.5285,33800.0
2009-12-02 14:50:00,16.8,16.81,16.78,16.78,22200.0,10.5285,10.5348,10.516,10.516,22200.0
2009-12-02 15:00:00,16.78,16.8,16.77,16.77,37100.0,10.516,10.5285,10.5097,10.5097,37100.0
2009-12-02 15:10:00,16.78,16.78,16.75,16.76,32500.0,10.516,10.516,10.4972,10.5034,32500.0
2009-12-02 15:20:00,16.75,16.77,16.75,16.75,47000.0,10.4972,10.5097,10.4972,10.4972,47000.0
2009-12-02 15:30:00,16.75,16.78,16.74,16.78,74500.0,10.4972,10.516,10.4909,10.516,74500.0
2009-12-02 15:40:00,16.78,16.81,16.77,16.81,155300.0,10.516,10.5348,10.5097,10.5348,155300.0
2009-12-02 15:50:00,16.81,16.81,16.78,16.79,200900.0,10.5348,10.5348,10.516,10.5222,200900.0
2009-12-03 09:30:00,16.86,16.95,16.79,16.93,107900.0,10.5661,10.6225,10.5222,10.61,107900.0
2009-12-03 09:40:00,16.93,16.97,16.86,16.88,68900.0,10.61,10.635,10.5661,10.5786,68900.0
2009-12-03 09:50:00,16.86,16.88,16.79,16.84,49000.0,10.5661,10.5786,10.5222,10.5536,49000.0
2009-12-03 10:00:00,16.84,16.85,16.78,16.84,79600.0,10.5536,10.5598,10.516,10.5536,79600.0
2009-12-03 10:10:00,16.84,16.85,16.73,16.75,91700.0,10.5536,10.5598,10.4846,10.4972,91700.0
2009-12-03 10:20:00,16.75,16.81,16.74,16.81,42900.0,10.4972,10.5348,10.4909,10.5348,42900.0
2009-12-03 10:30:00,16.81,16.82,16.74,16.74,44000.0,10.5348,10.541,10.4909,10.4909,44000.0
2009-12-03 10:40:00,16.74,16.83,16.73,16.83,81500.0,10.4909,10.5473,10.4846,10.5473,81500.0
2009-12-03 10:50:00,16.83,16.85,16.8,16.81,47400.0,10.5473,10.5598,10.5285,10.5348,47400.0
2009-12-03 11:00:00,16.81,16.84,16.8,16.8,87800.0,10.5348,10.5536,10.5285,10.5285,87800.0
2009-12-03 11:10:00,16.79,16.8,16.77,16.77,44000.0,10.5222,10.5285,10.5097,10.5097,44000.0
2009-12-03 11:20:00,16.77,16.84,16.76,16.83,47500.0,10.5097,10.5536,10.5034,10.5473,47500.0
2009-12-03 11:30:00,16.83,16.83,16.75,16.75,43700.0,10.5473,10.5473,10.4972,10.4972,43700.0
2009-12-03 11:40:00,16.75,16.76,16.74,16.75,13400.0,10.4972,10.5034,10.4909,10.4972,13400.0
2009-12-03 11:50:00,16.75,16.77,16.75,16.76,36900.0,10.4972,10.5097,10.4972,10.5034,36900.0
2009-12-03 12:00:00,16.75,16.76,16.74,16.75,39800.0,10.4972,10.5034,10.4909,10.4972,39800.0
2009-12-03 12:10:00,16.75,16.78,16.75,16.78,55100.0,10.4972,10.516,10.4972,10.516,55100.0
2009-12-03 12:20:00,16.78,16.79,16.76,16.76,38600.0,10.516,10.5222,10.5034,10.5034,38600.0
2009-12-03 12:30:00,16.76,16.77,16.73,16.75,48200.0,10.5034,10.5097,10.4846,10.4972,48200.0
2009-12-03 12:40:00,16.74,16.75,16.74,16.74,12000.0,10.4909,10.4972,10.4909,10.4909,12000.0
2009-12-03 12:50:00,16.74,16.75,16.74,16.75,21000.0,10.4909,10.4972,10.4909,10.4972,21000.0
2009-12-03 13:00:00,16.75,16.75,16.71,16.72,30400.0,10.4972,10.4972,10.4721,10.4784,30400.0
2009-12-03 13:10:00,16.72,16.72,16.69,16.69,59600.0,10.4784,10.4784,10.4596,10.4596,59600.0
2009-12-03 13:20:00,16.69,16.73,16.68,16.72,123900.0,10.4596,10.4846,10.4533,10.4784,123900.0
2009-12-03 13:30:00,16.72,16.72,16.7,16.72,55600.0,10.4784,10.4784,10.4658,10.4784,55600.0
2009-12-03 13:40:00,16.72,16.74,16.72,16.73,33000.0,10.4784,10.4909,10.4784,10.4846,33000.0
2009-12-03 13:50:00,16.72,16.73,16.7,16.71,17700.0,10.4784,10.4846,10.4658,10.4721,17700.0
2009-12-03 14:00:00,16.71,16.71,16.69,16.71,29900.0,10.4721,10.4721,10.4596,10.4721,29900.0
2009-12-03 14:10:00,16.71,16.73,16.7,16.72,36800.0,10.4721,10.4846,10.4658,10.4784,36800.0
2009-12-03 14:20:00,16.71,16.72,16.7,16.7,23400.0,10.4721,10.4784,10.4658,10.4658,23400.0
2009-12-03 14:30:00,16.7,16.71,16.69,16.69,35000.0,10.4658,10.4721,10.4596,10.4596,35000.0
2009-12-03 14:40:00,16.69,16.7,16.68,16.68,41500.0,10.4596,10.4658,10.4533,10.4533,41500.0
2009-12-03 14:50:00,16.68,16.7,16.65,16.65,58700.0,10.4533,10.4658,10.4345,10.4345,58700.0
2009-12-03 15:00:00,16.66,16.67,16.65,16.66,34900.0,10.4408,10.447,10.4345,10.4408,34900.0
2009-12-03 15:10:00,16.66,16.71,16.66,16.7,104400.0,10.4408,10.4721,10.4408,10.4658,104400.0
2009-12-03 15:20:00,16.7,16.7,16.66,16.67,93400.0,10.4658,10.4658,10.4408,10.447,93400.0
2009-12-03 15:30:00,16.67,16.69,16.65,16.65,123900.0,10.447,10.4596,10.4345,10.4345,123900.0
2009-12-03 15:40:00,16.65,16.66,16.56,16.56,250500.0,10.4345,10.4408,10.3781,10.3781,250500.0
2009-12-03 15:50:00,16.56,16.58,16.52,16.57,415100.0,10.3781,10.3906,10.353,10.3844,415100.0
2009-12-04 09:30:00,16.89,16.91,16.69,16.9,181900.0,10.5849,10.5974,10.4596,10.5912,181900.0
2009-12-04 09:40:00,16.9,16.93,16.87,16.9,140400.0,10.5912,10.61,10.5724,10.5912,140400.0
2009-12-04 09:50:00,16.91,16.92,16.88,16.9,85900.0,10.5974,10.6037,10.5786,10.5912,85900.0
2009-12-04 10:00:00,16.91,16.92,16.82,16.89,156600.0,10.5974,10.6037,10.541,10.5849,156600.0
2009-12-04 10:10:00,16.89,16.89,16.83,16.85,90400.0,10.5849,10.5849,10.5473,10.5598,90400.0
2009-12-04 10:20:00,16.85,16.85,16.77,16.79,58000.0,10.5598,10.5598,10.5097,10.5222,58000.0
2009-12-04 10:30:00,16.78,16.8,16.75,16.79,69300.0,10.516,10.5285,10.4972,10.5222,69300.0
2009-12-04 10:40:00,16.8,16.8,16.74,16.74,51000.0,10.5285,10.5285,10.4909,10.4909,51000.0
2009-12-04 10:50:00,16.74,16.77,16.74,16.77,84000.0,10.4909,10.5097,10.4909,10.5097,84000.0
2009-12-04 11:00:00,16.76,16.81,16.75,16.81,49200.0,10.5034,10.5348,10.4972,10.5348,49200.0
2009-12-04 11:10:00,16.81,16.82,16.79,16.81,41800.0,10.5348,10.541,10.5222,10.5348,41800.0
2009-12-04 11:20:00,16.8,16.81,16.74,16.74,64800.0,10.5285,10.5348,10.4909,10.4909,64800.0
2009-12-04 11:30:00,16.75,16.75,16.71,16.73,109200.0,10.4972,10.4972,10.4721,10.4846,109200.0
2009-12-04 11:40:00,16.73,16.73,16.63,16.69,241500.0,10.4846,10.4846,10.422,10.4596,241500.0
2009-12-04 11:50:00,16.69,16.7,16.64,16.7,94000.0,10.4596,10.4658,10.4282,10.4658,94000.0
2009-12-04 12:00:00,16.7,16.72,16.67,16.69,192200.0,10.4658,10.4784,10.447,10.4596,192200.0
2009-12-04 12:10:00,16.7,16.72,16.63,16.63,43800.0,10.4658,10.4784,10.422,10.422,43800.0
2009-12-04 12:20:00,16.63,16.63,16.6,16.61,25900.0,10.422,10.422,10.4032,10.4094,25900.0
2009-12-04 12:30:00,16.61,16.65,16.61,16.64,34200.0,10.4094,10.4345,10.4094,10.4282,34200.0
2009-12-04 12:40:00,16.64,16.67,16.63,16.64,32300.0,10.4282,10.447,10.422,10.4282,32300.0
2009-12-04 12:50:00,16.64,16.68,16.64,16.68,42800.0,10.4282,10.4533,10.4282,10.4533,42800.0
2009-12-04 13:00:00,16.68,16.69,16.66,16.69,37200.0,10.4533,10.4596,10.4408,10.4596,37200.0
2009-12-04 13:10:00,16.68,16.69,16.65,16.67,48100.0,10.4533,10.4596,10.4345,10.447,48100.0
2009-12-04 13:20:00,16.67,16.67,16.63,16.63,20300.0,10.447,10.447,10.422,10.422,20300.0
2009-12-04 13:30:00,16.63,16.67,16.63,16.64,45500.0,10.422,10.447,10.422,10.4282,45500.0
2009-12-04 13:40:00,16.64,16.67,16.64,16.64,31700.0,10.4282,10.447,10.4282,10.4282,31700.0
2009-12-04 13:50:00,16.63,16.64,16.57,16.58,64100.0,10.422,10.4282,10.3844,10.3906,64100.0
2009-12-04 14:00:00,16.58,16.6,16.58,16.6,374100.0,10.3906,10.4032,10.3906,10.4032,374100.0
2009-12-04 14:10:00,16.6,16.7,16.6,16.64,191600.0,10.4032,10.4658,10.4032,10.4282,191600.0
2009-12-04 14:20:00,16.65,16.68,16.63,16.64,106800.0,10.4345,10.4533,10.422,10.4282,106800.0
2009-12-04 14:30:00,16.65,16.73,16.64,16.73,135600.0,10.4345,10.4846,10.4282,10.4846,135600.0
2009-12-04 14:40:00,16.72,16.74,16.7,16.72,88200.0,10.4784,10.4909,10.4658,10.4784,88200.0
2009-12-04 14:50:00,16.71,16.79,16.7,16.77,145400.0,10.4721,10.5222,10.4658,10.5097,145400.0
2009-12-04 15:00:00,16.77,16.79,16.76,16.77,151900.0,10.5097,10.5222,10.5034,10.5097,151900.0
2009-12-04 15:10:00,16.77,16.78,16.76,16.77,60100.0,10.5097,10.516,10.5034,10.5097,60100.0
2009-12-04 15:20:00,16.76,16.85,16.76,16.82,158300.0,10.5034,10.5598,10.5034,10.541,158300.0
2009-12-04 15:30:00,16.83,16.85,16.8,16.81,120000.0,10.5473,10.5598,10.5285,10.5348,120000.0
2009-12-04 15:40:00,16.8,16.82,16.77,16.82,175700.0,10.5285,10.541,10.5097,10.541,175700.0
2009-12-04 15:50:00,16.81,16.9,16.81,16.89,464000.0,10.5348,10.5912,10.5348,10.5849,464000.0
2009-12-07 09:30:00,16.85,16.94,16.81,16.9,108200.0,10.5598,10.6162,10.5348,10.5912,108200.0
2009-12-07 09:40:00,16.9,16.92,16.85,16.88,105700.0,10.5912,10.6037,10.5598,10.5786,105700.0
2009-12-07 09:50:00,16.87,16.88,16.84,16.87,126400.0,10.5724,10.5786,10.5536,10.5724,126400.0
2009-12-07 10:00:00,16.87,16.9,16.82,16.84,81700.0,10.5724,10.5912,10.541,10.5536,81700.0
2009-12-07 10:10:00,16.83,16.88,16.83,16.87,69200.0,10.5473,10.5786,10.5473,10.5724,69200.0
2009-12-07 10:20:00,16.87,16.88,16.83,16.85,35500.0,10.5724,10.5786,10.5473,10.5598,35500.0
2009-12-07 10:30:00,16.85,16.86,16.82,16.82,55200.0,10.5598,10.5661,10.541,10.541,55200.0
2009-12-07 10:40:00,16.83,16.83,16.79,16.82,55100.0,10.5473,10.5473,10.5222,10.541,55100.0
2009-12-07 10:50:00,16.81,16.86,16.81,16.83,81900.0,10.5348,10.5661,10.5348,10.5473,81900.0
2009-12-07 11:00:00,16.83,16.85,16.82,16.85,52700.0,10.5473,10.5598,10.541,10.5598,52700.0
2009-12-07 11:10:00,16.85,16.85,16.84,16.85,13600.0,10.5598,10.5598,10.5536,10.5598,13600.0
2009-12-07 11:20:00,16.85,16.85,16.84,16.85,6900.0,10.5598,10.5598,10.5536,10.5598,6900.0
2009-12-07 11:30:00,16.84,16.85,16.84,16.84,15800.0,10.5536,10.5598,10.5536,10.5536,15800.0
2009-12-07 11:40:00,16.84,16.86,16.84,16.85,34600.0,10.5536,10.5661,10.5536,10.5598,34600.0
2009-12-07 11:50:00,16.86,16.86,16.85,16.85,25700.0,10.5661,10.5661,10.5598,10.5598,25700.0
2009-12-07 12:00:00,16.85,16.87,16.85,16.87,13400.0,10.5598,10.5724,10.5598,10.5724,13400.0
2009-12-07 12:10:00,16.86,16.87,16.85,16.86,48300.0,10.5661,10.5724,10.5598,10.5661,48300.0
2009-12-07 12:20:00,16.86,16.87,16.84,16.84,70900.0,10.5661,10.5724,10.5536,10.5536,70900.0
2009-12-07 12:30:00,16.84,16.89,16.83,16.89,52300.0,10.5536,10.5849,10.5473,10.5849,52300.0
2009-12-07 12:40:00,16.88,16.92,16.86,16.89,71200.0,10.5786,10.6037,10.5661,10.5849,71200.0
2009-12-07 12:50:00,16.9,16.9,16.87,16.87,19400.0,10.5912,10.5912,10.5724,10.5724,19400.0
2009-12-07 13:00:00,16.87,16.88,16.85,16.85,19200.0,10.5724,10.5786,10.5598,10.5598,19200.0
2009-12-07 13:10:00,16.85,16.89,16.85,16.86,45400.0,10.5598,10.5849,10.5598,10.5661,45400.0
2009-12-07 13:20:00,16.86,16.88,16.85,16.86,29800.0,10.5661,10.5786,10.5598,10.5661,29800.0
2009-12-07 13:30:00,16.86,16.87,16.86,16.86,8400.0,10.5661,10.5724,10.5661,10.5661,8400.0
2009-12-07 13:40:00,16.86,16.88,16.85,16.87,20300.0,10.5661,10.5786,10.5598,10.5724,20300.0
2009-12-07 13:50:00,16.88,16.88,16.83,16.85,43700.0,10.5786,10.5786,10.5473,10.5598,43700.0
2009-12-07 14:00:00,16.84,16.86,16.84,16.86,17800.0,10.5536,10.5661,10.5536,10.5661,17800.0
2009-12-07 14:10:00,16.86,16.86,16.85,16.86,29800.0,10.5661,10.5661,10.5598,10.5661,29800.0
2009-12-07 14:20:00,16.86,16.86,16.84,16.84,52600.0,10.5661,10.5661,10.5536,10.5536,52600.0
2009-12-07 14:30:00,16.84,16.84,16.74,16.75,80800.0,10.5536,10.5536,10.4909,10.4972,80800.0
2009-12-07 14:40:00,16.74,16.75,16.7,16.71,67700.0,10.4909,10.4972,10.4658,10.4721,67700.0
2009-12-07 14:50:00,16.71,16.75,16.71,16.75,116400.0,10.4721,10.4972,10.4721,10.4972,116400.0
2009-12-07 15:00:00,16.75,16.76,16.71,16.75,77100.0,10.4972,10.5034,10.4721,10.4972,77100.0
2009-12-07 15:10:00,16.75,16.78,16.74,16.77,113800.0,10.4972,10.516,10.4909,10.5097,113800.0
2009-12-07 15:20:00,16.76,16.77,16.73,16.74,78300.0,10.5034,10.5097,10.4846,10.4909,78300.0
2009-12-07 15:30:00,16.75,16.8,16.75,16.78,78100.0,10.4972,10.5285,10.4972,10.516,78100.0
2009-12-07 15:40:00,16.78,16.82,16.77,16.77,159000.0,10.516,10.541,10.5097,10.5097,159000.0
2009-12-07 15:50:00,16.77,16.79,16.76,16.77,320600.0,10.5097,10.5222,10.5034,10.5097,320600.0
2009-12-08 09:30:00,16.55,16.82,16.52,16.68,91100.0,10.3718,10.541,10.353,10.4533,91100.0
2009-12-08 09:40:00,16.67,16.73,16.64,16.72,171100.0,10.447,10.4846,10.4282,10.4784,171100.0
2009-12-08 09:50:00,16.72,16.81,16.69,16.81,316100.0,10.4784,10.5348,10.4596,10.5348,316100.0
2009-12-08 10:00:00,16.8,16.83,16.77,16.81,197200.0,10.5285,10.5473,10.5097,10.5348,197200.0
2009-12-08 10:10:00,16.81,16.85,16.74,16.84,198700.0,10.5348,10.5598,10.4909,10.5536,198700.0
2009-12-08 10:20:00,16.84,16.88,16.83,16.86,124500.0,10.5536,10.5786,10.5473,10.5661,124500.0
2009-12-08 10:30:00,16.87,16.87,16.86,16.87,48300.0,10.5724,10.5724,10.5661,10.5724,48300.0
2009-12-08 10:40:00,16.86,16.91,16.86,16.91,132400.0,10.5661,10.5974,10.5661,10.5974,132400.0
2009-12-08 10:50:00,16.91,16.91,16.86,16.9,66700.0,10.5974,10.5974,10.5661,10.5912,66700.0
2009-12-08 11:00:00,16.89,16.93,16.89,16.92,73600.0,10.5849,10.61,10.5849,10.6037,73600.0
2009-12-08 11:10:00,16.91,16.93,16.88,16.88,72900.0,10.5974,10.61,10.5786,10.5786,72900.0
2009-12-08 11:20:00,16.88,16.9,16.87,16.88,39000.0,10.5786,10.5912,10.5724,10.5786,39000.0
2009-12-08 11:30:00,16.88,16.88,16.85,16.86,29200.0,10.5786,10.5786,10.5598,10.5661,29200.0
2009-12-08 11:40:00,16.86,16.88,16.85,16.88,62400.0,10.5661,10.5786,10.5598,10.5786,62400.0
2009-12-08 11:50:00,16.87,16.88,16.84,16.85,48000.0,10.5724,10.5786,10.5536,10.5598,48000.0
2009-12-08 12:00:00,16.86,16.86,16.85,16.85,13500.0,10.5661,10.5661,10.5598,10.5598,13500.0
2009-12-08 12:10:00,16.85,16.86,16.82,16.82,49900.0,10.5598,10.5661,10.541,10.541,49900.0
2009-12-08 12:20:00,16.82,16.83,16.79,16.81,51600.0,10.541,10.5473,10.5222,10.5348,51600.0
2009-12-08 12:30:00,16.81,16.81,16.78,16.8,46100.0,10.5348,10.5348,10.516,10.5285,46100.0
2009-12-08 12:40:00,16.8,16.82,16.8,16.82,46600.0,10.5285,10.541,10.5285,10.541,46600.0
2009-12-08 12:50:00,16.82,16.84,16.81,16.84,65800.0,10.541,10.5536,10.5348,10.5536,65800.0
2009-12-08 13:00:00,16.83,16.85,16.83,16.84,74300.0,10.5473,10.5598,10.5473,10.5536,74300.0
2009-12-08 13:10:00,16.84,16.85,16.79,16.8,65400.0,10.5536,10.5598,10.5222,10.5285,65400.0
2009-12-08 13:20:00,16.8,16.83,16.79,16.8,59500.0,10.5285,10.5473,10.5222,10.5285,59500.0
2009-12-08 13:30:00,16.8,16.81,16.78,16.78,44200.0,10.5285,10.5348,10.516,10.516,44200.0
2009-12-08 13:40:00,16.78,16.81,16.77,16.8,39600.0,10.516,10.5348,10.5097,10.5285,39600.0
2009-12-08 13:50:00,16.8,16.8,16.75,16.76,32900.0,10.5285,10.5285,10.4972,10.5034,32900.0
2009-12-08 14:00:00,16.76,16.79,16.75,16.78,32600.0,10.5034,10.5222,10.4972,10.516,32600.0
2009-12-08 14:10:00,16.79,16.8,16.76,16.77,59300.0,10.5222,10.5285,10.5034,10.5097,59300.0
2009-12-08 14:20:00,16.77,16.79,16.74,16.78,68600.0,10.5097,10.5222,10.4909,10.516,68600.0
2009-12-08 14:30:00,16.77,16.81,16.77,16.78,63600.0,10.5097,10.5348,10.5097,10.516,63600.0
2009-12-08 14:40:00,16.78,16.8,16.76,16.78,49000.0,10.516,10.5285,10.5034,10.516,49000.0
2009-12-08 14:50:00,16.79,16.8,16.73,16.77,93700.0,10.5222,10.5285,10.4846,10.5097,93700.0
2009-12-08 15:00:00,16.77,16.77,16.76,16.77,41400.0,10.5097,10.5097,10.5034,10.5097,41400.0
2009-12-08 15:10:00,16.77,16.78,16.75,16.75,61300.0,10.5097,10.516,10.4972,10.4972,61300.0
2009-12-08 15:20:00,16.76,16.78,16.75,16.75,57800.0,10.5034,10.516,10.4972,10.4972,57800.0
2009-12-08 15:30:00,16.75,16.76,16.73,16.73,110800.0,10.4972,10.5034,10.4846,10.4846,110800.0
2009-12-08 15:40:00,16.74,16.74,16.71,16.73,202300.0,10.4909,10.4909,10.4721,10.4846,202300.0
2009-12-08 15:50:00,16.73,16.75,16.68,16.74,522700.0,10.4846,10.4972,10.4533,10.4909,522700.0
2009-12-09 09:30:00,16.69,16.84,16.66,16.71,125400.0,10.4596,10.5536,10.4408,10.4721,125400.0
2009-12-09 09:40:00,16.71,16.8,16.7,16.72,210200.0,10.4721,10.5285,10.4658,10.4784,210200.0
2009-12-09 09:50:00,16.72,16.74,16.69,16.71,86300.0,10.4784,10.4909,10.4596,10.4721,86300.0
2009-12-09 10:00:00,16.71,16.74,16.7,16.73,106700.0,10.4721,10.4909,10.4658,10.4846,106700.0
2009-12-09 10:10:00,16.73,16.76,16.72,16.75,126000.0,10.4846,10.5034,10.4784,10.4972,126000.0
2009-12-09 10:20:00,16.74,16.75,16.7,16.7,97000.0,10.4909,10.4972,10.4658,10.4658,97000.0
2009-12-09 10:30:00,16.71,16.75,16.7,16.71,116600.0,10.4721,10.4972,10.4658,10.4721,116600.0
2009-12-09 10:40:00,16.71,16.81,16.7,16.81,277000.0,10.4721,10.5348,10.4658,10.5348,277000.0
2009-12-09 10:50:00,16.8,16.85,16.8,16.81,114800.0,10.5285,10.5598,10.5285,10.5348,114800.0
2009-12-09 11:00:00,16.8,16.86,16.8,16.85,70800.0,10.5285,10.5661,10.5285,10.5598,70800.0
2009-12-09 11:10:00,16.85,16.86,16.84,16.84,85700.0,10.5598,10.5661,10.5536,10.5536,85700.0
2009-12-09 11:20:00,16.85,16.85,16.82,16.83,48700.0,10.5598,10.5598,10.541,10.5473,48700.0
2009-12-09 11:30:00,16.82,16.83,16.8,16.8,47100.0,10.541,10.5473,10.5285,10.5285,47100.0
2009-12-09 11:40:00,16.8,16.86,16.8,16.86,92700.0,10.5285,10.5661,10.5285,10.5661,92700.0
2009-12-09 11:50:00,16.86,16.88,16.85,16.87,88400.0,10.5661,10.5786,10.5598,10.5724,88400.0
2009-12-09 12:00:00,16.88,16.88,16.85,16.86,58300.0,10.5786,10.5786,10.5598,10.5661,58300.0
2009-12-09 12:10:00,16.86,16.87,16.82,16.82,73500.0,10.5661,10.5724,10.541,10.541,73500.0
2009-12-09 12:20:00,16.83,16.87,16.79,16.86,174400.0,10.5473,10.5724,10.5222,10.5661,174400.0
2009-12-09 12:30:00,16.85,16.88,16.84,16.88,65200.0,10.5598,10.5786,10.5536,10.5786,65200.0
2009-12-09 12:40:00,16.88,16.89,16.87,16.87,50200.0,10.5786,10.5849,10.5724,10.5724,50200.0
2009-12-09 12:50:00,16.86,16.91,16.86,16.9,40500.0,10.5661,10.5974,10.5661,10.5912,40500.0
2009-12-09 13:00:00,16.9,16.91,16.84,16.89,114200.0,10.5912,10.5974,10.5536,10.5849,114200.0
2009-12-09 13:10:00,16.88,16.9,16.88,16.9,35400.0,10.5786,10.5912,10.5786,10.5912,35400.0
2009-12-09 13:20:00,16.9,16.9,16.89,16.9,36000.0,10.5912,10.5912,10.5849,10.5912,36000.0
2009-12-09 13:30:00,16.9,16.9,16.87,16.89,61100.0,10.5912,10.5912,10.5724,10.5849,61100.0
2009-12-09 13:40:00,16.89,16.89,16.85,16.85,99000.0,10.5849,10.5849,10.5598,10.5598,99000.0
2009-12-09 13:50:00,16.85,16.9,16.85,16.86,95200.0,10.5598,10.5912,10.5598,10.5661,95200.0
2009-12-09 14:00:00,16.87,16.94,16.87,16.93,81500.0,10.5724,10.6162,10.5724,10.61,81500.0
2009-12-09 14:10:00,16.94,16.94,16.92,16.92,60000.0,10.6162,10.6162,10.6037,10.6037,60000.0
2009-12-09 14:20:00,16.93,16.93,16.89,16.9,93500.0,10.61,10.61,10.5849,10.5912,93500.0
2009-12-09 14:30:00,16.89,16.96,16.89,16.96,112400.0,10.5849,10.6288,10.5849,10.6288,112400.0
2009-12-09 14:40:00,16.96,16.97,16.95,16.97,68600.0,10.6288,10.635,10.6225,10.635,68600.0
2009-12-09 14:50:00,16.97,16.97,16.93,16.93,89400.0,10.635,10.635,10.61,10.61,89400.0
2009-12-09 15:00:00,16.93,17.0,16.93,16.99,211500.0,10.61,10.6538,10.61,10.6476,211500.0
2009-12-09 15:10:00,16.99,17.03,16.96,16.97,338400.0,10.6476,10.6726,10.6288,10.635,338400.0
2009-12-09 15:20:00,16.97,16.99,16.93,16.93,177200.0,10.635,10.6476,10.61,10.61,177200.0
2009-12-09 15:30:00,16.93,16.96,16.92,16.94,112000.0,10.61,10.6288,10.6037,10.6162,112000.0
2009-12-09 15:40:00,16.93,16.97,16.93,16.96,191200.0,10.61,10.635,10.61,10.6288,191200.0
2009-12-09 15:50:00,16.97,16.97,16.93,16.94,478200.0,10.635,10.635,10.61,10.6162,478200.0
2009-12-10 09:30:00,16.94,17.06,16.94,17.03,151700.0,10.6162,10.6914,10.6162,10.6726,151700.0
2009-12-10 09:40:00,17.04,17.05,16.97,16.97,108600.0,10.6789,10.6852,10.635,10.635,108600.0
2009-12-10 09:50:00,16.97,17.03,16.93,17.02,132400.0,10.635,10.6726,10.61,10.6664,132400.0
2009-12-10 10:00:00,17.03,17.03,16.98,17.0,44300.0,10.6726,10.6726,10.6413,10.6538,44300.0
2009-12-10 10:10:00,17.0,17.04,16.98,17.01,119900.0,10.6538,10.6789,10.6413,10.6601,119900.0
2009-12-10 10:20:00,17.0,17.02,16.98,17.0,191200.0,10.6538,10.6664,10.6413,10.6538,191200.0
2009-12-10 10:30:00,17.01,17.06,16.99,17.0,112300.0,10.6601,10.6914,10.6476,10.6538,112300.0
2009-12-10 10:40:00,16.99,17.04,16.99,17.04,44600.0,10.6476,10.6789,10.6476,10.6789,44600.0
2009-12-10 10:50:00,17.03,17.11,17.03,17.1,135300.0,10.6726,10.7228,10.6726,10.7165,135300.0
2009-12-10 11:00:00,17.1,17.1,17.03,17.03,66700.0,10.7165,10.7165,10.6726,10.6726,66700.0
2009-12-10 11:10:00,17.03,17.09,17.03,17.09,65500.0,10.6726,10.7102,10.6726,10.7102,65500.0
2009-12-10 11:20:00,17.09,17.12,17.08,17.12,49600.0,10.7102,10.729,10.704,10.729,49600.0
2009-12-10 11:30:00,17.11,17.16,17.11,17.15,109000.0,10.7228,10.7541,10.7228,10.7478,109000.0
2009-12-10 11:40:00,17.15,17.16,17.1,17.1,67700.0,10.7478,10.7541,10.7165,10.7165,67700.0
2009-12-10 11:50:00,17.1,17.11,17.07,17.1,31300.0,10.7165,10.7228,10.6977,10.7165,31300.0
2009-12-10 12:00:00,17.1,17.14,17.09,17.13,39900.0,10.7165,10.7416,10.7102,10.7353,39900.0
2009-12-10 12:10:00,17.13,17.16,17.12,17.15,50400.0,10.7353,10.7541,10.729,10.7478,50400.0
2009-12-10 12:20:00,17.14,17.16,17.14,17.15,24900.0,10.7416,10.7541,10.7416,10.7478,24900.0
2009-12-10 12:30:00,17.15,17.16,17.14,17.16,28200.0,10.7478,10.7541,10.7416,10.7541,28200.0
2009-12-10 12:40:00,17.16,17.17,17.15,17.17,43000.0,10.7541,10.7604,10.7478,10.7604,43000.0
2009-12-10 12:50:00,17.17,17.18,17.15,17.17,36000.0,10.7604,10.7666,10.7478,10.7604,36000.0
2009-12-10 13:00:00,17.17,17.18,17.15,17.17,78500.0,10.7604,10.7666,10.7478,10.7604,78500.0
2009-12-10 13:10:00,17.16,17.17,17.16,17.16,45300.0,10.7541,10.7604,10.7541,10.7541,45300.0
2009-12-10 13:20:00,17.16,17.17,17.15,17.16,23200.0,10.7541,10.7604,10.7478,10.7541,23200.0
2009-12-10 13:30:00,17.16,17.18,17.15,17.18,50300.0,10.7541,10.7666,10.7478,10.7666,50300.0
2009-12-10 13:40:00,17.17,17.18,17.16,17.16,77900.0,10.7604,10.7666,10.7541,10.7541,77900.0
2009-12-10 13:50:00,17.17,17.21,17.16,17.19,70300.0,10.7604,10.7854,10.7541,10.7729,70300.0
2009-12-10 14:00:00,17.19,17.21,17.18,17.2,81800.0,10.7729,10.7854,10.7666,10.7792,81800.0
2009-12-10 14:10:00,17.2,17.2,17.19,17.2,39900.0,10.7792,10.7792,10.7729,10.7792,39900.0
2009-12-10 14:20:00,17.2,17.21,17.19,17.21,69500.0,10.7792,10.7854,10.7729,10.7854,69500.0
2009-12-10 14:30:00,17.2,17.21,17.18,17.18,47000.0,10.7792,10.7854,10.7666,10.7666,47000.0
2009-12-10 14:40:00,17.18,17.19,17.17,17.18,36500.0,10.7666,10.7729,10.7604,10.7666,36500.0
2009-12-10 14:50:00,17.18,17.18,17.16,17.17,28900.0,10.7666,10.7666,10.7541,10.7604,28900.0
2009-12-10 15:00:00,17.16,17.17,17.16,17.16,46000.0,10.7541,10.7604,10.7541,10.7541,46000.0
2009-12-10 15:10:00,17.17,17.17,17.12,17.13,111900.0,10.7604,10.7604,10.729,10.7353,111900.0
2009-12-10 15:20:00,17.12,17.15,17.12,17.14,215200.0,10.729,10.7478,10.729,10.7416,215200.0
2009-12-10 15:30:00,17.14,17.19,17.13,17.19,161900.0,10.7416,10.7729,10.7353,10.7729,161900.0
2009-12-10 15:40:00,17.19,17.2,17.16,17.2,239500.0,10.7729,10.7792,10.7541,10.7792,239500.0
2009-12-10 15:50:00,17.2,17.2,17.15,17.17,248000.0,10.7792,10.7792,10.7478,10.7604,248000.0
2009-12-11 09:30:00,17.14,17.28,17.14,17.27,84100.0,10.7416,10.8293,10.7416,10.823,84100.0
2009-12-11 09:40:00,17.28,17.3,17.2,17.2,61800.0,10.8293,10.8419,10.7792,10.7792,61800.0
2009-12-11 09:50:00,17.21,17.26,17.2,17.2,104600.0,10.7854,10.8168,10.7792,10.7792,104600.0
2009-12-11 10:00:00,17.2,17.23,17.2,17.21,69400.0,10.7792,10.798,10.7792,10.7854,69400.0
2009-12-11 10:10:00,17.21,17.22,17.19,17.2,42700.0,10.7854,10.7917,10.7729,10.7792,42700.0
2009-12-11 10:20:00,17.2,17.22,17.18,17.21,46600.0,10.7792,10.7917,10.7666,10.7854,46600.0
2009-12-11 10:30:00,17.22,17.25,17.2,17.24,57100.0,10.7917,10.8105,10.7792,10.8042,57100.0
2009-12-11 10:40:00,17.24,17.25,17.22,17.23,109900.0,10.8042,10.8105,10.7917,10.798,109900.0
2009-12-11 10:50:00,17.23,17.26,17.23,17.25,102200.0,10.798,10.8168,10.798,10.8105,102200.0
2009-12-11 11:00:00,17.25,17.26,17.23,17.23,32400.0,10.8105,10.8168,10.798,10.798,32400.0
2009-12-11 11:10:00,17.23,17.24,17.23,17.24,15900.0,10.798,10.8042,10.798,10.8042,15900.0
2009-12-11 11:20:00,17.23,17.26,17.23,17.26,43100.0,10.798,10.8168,10.798,10.8168,43100.0
2009-12-11 11:30:00,17.26,17.27,17.24,17.26,50200.0,10.8168,10.823,10.8042,10.8168,50200.0
2009-12-11 11:40:00,17.26,17.28,17.25,17.28,42800.0,10.8168,10.8293,10.8105,10.8293,42800.0
2009-12-11 11:50:00,17.28,17.29,17.23,17.25,231700.0,10.8293,10.8356,10.798,10.8105,231700.0
2009-12-11 12:00:00,17.26,17.26,17.25,17.26,25000.0,10.8168,10.8168,10.8105,10.8168,25000.0
2009-12-11 12:10:00,17.26,17.27,17.26,17.27,48300.0,10.8168,10.823,10.8168,10.823,48300.0
2009-12-11 12:20:00,17.27,17.27,17.26,17.27,46300.0,10.823,10.823,10.8168,10.823,46300.0
2009-12-11 12:30:00,17.26,17.27,17.26,17.27,23200.0,10.8168,10.823,10.8168,10.823,23200.0
2009-12-11 12:40:00,17.27,17.28,17.26,17.28,54000.0,10.823,10.8293,10.8168,10.8293,54000.0
2009-12-11 12:50:00,17.28,17.29,17.28,17.29,38400.0,10.8293,10.8356,10.8293,10.8356,38400.0
2009-12-11 13:00:00,17.29,17.3,17.27,17.29,77600.0,10.8356,10.8419,10.823,10.8356,77600.0
2009-12-11 13:10:00,17.29,17.3,17.28,17.3,40800.0,10.8356,10.8419,10.8293,10.8419,40800.0
2009-12-11 13:20:00,17.3,17.32,17.29,17.32,52200.0,10.8419,10.8544,10.8356,10.8544,52200.0
2009-12-11 13:30:00,17.32,17.33,17.3,17.32,59700.0,10.8544,10.8607,10.8419,10.8544,59700.0
2009-12-11 13:40:00,17.31,17.31,17.29,17.29,44000.0,10.8481,10.8481,10.8356,10.8356,44000.0
2009-12-11 13:50:00,17.29,17.3,17.29,17.3,25100.0,10.8356,10.8419,10.8356,10.8419,25100.0
2009-12-11 14:00:00,17.3,17.33,17.29,17.3,103100.0,10.8419,10.8607,10.8356,10.8419,103100.0
2009-12-11 14:10:00,17.3,17.31,17.29,17.31,33800.0,10.8419,10.8481,10.8356,10.8481,33800.0
2009-12-11 14:20:00,17.31,17.33,17.3,17.33,75500.0,10.8481,10.8607,10.8419,10.8607,75500.0
2009-12-11 14:30:00,17.33,17.35,17.32,17.35,56700.0,10.8607,10.8732,10.8544,10.8732,56700.0
2009-12-11 14:40:00,17.34,17.36,17.33,17.35,74400.0,10.8669,10.8795,10.8607,10.8732,74400.0
2009-12-11 14:50:00,17.36,17.36,17.35,17.36,46200.0,10.8795,10.8795,10.8732,10.8795,46200.0
2009-12-11 15:00:00,17.35,17.37,17.35,17.37,101800.0,10.8732,10.8857,10.8732,10.8857,101800.0
2009-12-11 15:10:00,17.36,17.37,17.36,17.37,45800.0,10.8795,10.8857,10.8795,10.8857,45800.0
2009-12-11 15:20:00,17.36,17.37,17.35,17.37,137300.0,10.8795,10.8857,10.8732,10.8857,137300.0
2009-12-11 15:30:00,17.38,17.38,17.35,17.36,86900.0,10.892,10.892,10.8732,10.8795,86900.0
2009-12-11 15:40:00,17.36,17.38,17.35,17.37,194500.0,10.8795,10.892,10.8732,10.8857,194500.0
2009-12-11 15:50:00,17.37,17.41,17.35,17.41,555900.0,10.8857,10.9108,10.8732,10.9108,555900.0
2009-12-14 09:30:00,17.63,17.63,17.43,17.49,105500.0,11.0487,11.0487,10.9233,10.9609,105500.0
2009-12-14 09:40:00,17.49,17.5,17.46,17.46,80700.0,10.9609,10.9672,10.9421,10.9421,80700.0
2009-12-14 09:50:00,17.46,17.47,17.44,17.45,87000.0,10.9421,10.9484,10.9296,10.9359,87000.0
2009-12-14 10:00:00,17.44,17.45,17.44,17.44,75300.0,10.9296,10.9359,10.9296,10.9296,75300.0
2009-12-14 10:10:00,17.45,17.46,17.44,17.45,89800.0,10.9359,10.9421,10.9296,10.9359,89800.0
2009-12-14 10:20:00,17.44,17.47,17.43,17.45,71700.0,10.9296,10.9484,10.9233,10.9359,71700.0
2009-12-14 10:30:00,17.45,17.46,17.44,17.44,46800.0,10.9359,10.9421,10.9296,10.9296,46800.0
2009-12-14 10:40:00,17.44,17.45,17.42,17.43,59500.0,10.9296,10.9359,10.9171,10.9233,59500.0
2009-12-14 10:50:00,17.43,17.45,17.42,17.44,84900.0,10.9233,10.9359,10.9171,10.9296,84900.0
2009-12-14 11:00:00,17.44,17.45,17.44,17.44,17300.0,10.9296,10.9359,10.9296,10.9296,17300.0
2009-12-14 11:10:00,17.44,17.45,17.44,17.44,32500.0,10.9296,10.9359,10.9296,10.9296,32500.0
2009-12-14 11:20:00,17.44,17.49,17.44,17.49,73100.0,10.9296,10.9609,10.9296,10.9609,73100.0
2009-12-14 11:30:00,17.48,17.49,17.47,17.47,42200.0,10.9547,10.9609,10.9484,10.9484,42200.0
2009-12-14 11:40:00,17.47,17.48,17.47,17.47,33900.0,10.9484,10.9547,10.9484,10.9484,33900.0
2009-12-14 11:50:00,17.48,17.48,17.47,17.47,32600.0,10.9547,10.9547,10.9484,10.9484,32600.0
2009-12-14 12:00:00,17.47,17.48,17.47,17.48,28900.0,10.9484,10.9547,10.9484,10.9547,28900.0
2009-12-14 12:10:00,17.48,17.48,17.47,17.47,29500.0,10.9547,10.9547,10.9484,10.9484,29500.0
2009-12-14 12:20:00,17.47,17.48,17.47,17.48,29800.0,10.9484,10.9547,10.9484,10.9547,29800.0
2009-12-14 12:30:00,17.48,17.53,17.48,17.52,169700.0,10.9547,10.986,10.9547,10.9797,169700.0
2009-12-14 12:40:00,17.53,17.53,17.5,17.52,107000.0,10.986,10.986,10.9672,10.9797,107000.0
2009-12-14 12:50:00,17.51,17.52,17.49,17.51,94600.0,10.9735,10.9797,10.9609,10.9735,94600.0
2009-12-14 13:00:00,17.51,17.52,17.5,17.5,34600.0,10.9735,10.9797,10.9672,10.9672,34600.0
2009-12-14 13:10:00,17.5,17.51,17.46,17.46,46200.0,10.9672,10.9735,10.9421,10.9421,46200.0
2009-12-14 13:20:00,17.46,17.47,17.46,17.47,23100.0,10.9421,10.9484,10.9421,10.9484,23100.0
2009-12-14 13:30:00,17.46,17.47,17.46,17.46,44500.0,10.9421,10.9484,10.9421,10.9421,44500.0
2009-12-14 13:40:00,17.47,17.47,17.45,17.46,50900.0,10.9484,10.9484,10.9359,10.9421,50900.0
2009-12-14 13:50:00,17.46,17.48,17.45,17.47,57100.0,10.9421,10.9547,10.9359,10.9484,57100.0
2009-12-14 14:00:00,17.47,17.48,17.47,17.47,32300.0,10.9484,10.9547,10.9484,10.9484,32300.0
2009-12-14 14:10:00,17.47,17.48,17.47,17.47,32300.0,10.9484,10.9547,10.9484,10.9484,32300.0
2009-12-14 14:20:00,17.48,17.48,17.47,17.47,42200.0,10.9547,10.9547,10.9484,10.9484,42200.0
2009-12-14 14:30:00,17.48,17.49,17.47,17.49,46900.0,10.9547,10.9609,10.9484,10.9609,46900.0
2009-12-14 14:40:00,17.48,17.52,17.48,17.51,71500.0,10.9547,10.9797,10.9547,10.9735,71500.0
2009-12-14 14:50:00,17.52,17.52,17.51,17.51,48100.0,10.9797,10.9797,10.9735,10.9735,48100.0
2009-12-14 15:00:00,17.52,17.52,17.51,17.51,49400.0,10.9797,10.9797,10.9735,10.9735,49400.0
2009-12-14 15:10:00,17.52,17.52,17.51,17.51,68800.0,10.9797,10.9797,10.9735,10.9735,68800.0
2009-12-14 15:20:00,17.51,17.52,17.46,17.46,136600.0,10.9735,10.9797,10.9421,10.9421,136600.0
2009-12-14 15:30:00,17.46,17.49,17.46,17.48,107000.0,10.9421,10.9609,10.9421,10.9547,107000.0
2009-12-14 15:40:00,17.48,17.51,17.48,17.49,253900.0,10.9547,10.9735,10.9547,10.9609,253900.0
2009-12-14 15:50:00,17.49,17.56,17.49,17.55,453200.0,10.9609,11.0048,10.9609,10.9985,453200.0
2009-12-15 09:30:00,17.39,17.47,17.01,17.42,139100.0,10.8983,10.9484,10.6601,10.9171,139100.0
2009-12-15 09:40:00,17.42,17.43,17.27,17.28,204300.0,10.9171,10.9233,10.823,10.8293,204300.0
2009-12-15 09:50:00,17.28,17.29,17.16,17.19,193500.0,10.8293,10.8356,10.7541,10.7729,193500.0
2009-12-15 10:00:00,17.19,17.25,17.19,17.24,135500.0,10.7729,10.8105,10.7729,10.8042,135500.0
2009-12-15 10:10:00,17.25,17.27,17.21,17.25,53500.0,10.8105,10.823,10.7854,10.8105,53500.0
2009-12-15 10:20:00,17.25,17.3,17.25,17.3,64400.0,10.8105,10.8419,10.8105,10.8419,64400.0
2009-12-15 10:30:00,17.3,17.33,17.28,17.28,65700.0,10.8419,10.8607,10.8293,10.8293,65700.0
2009-12-15 10:40:00,17.29,17.29,17.26,17.29,58900.0,10.8356,10.8356,10.8168,10.8356,58900.0
2009-12-15 10:50:00,17.29,17.31,17.28,17.31,52100.0,10.8356,10.8481,10.8293,10.8481,52100.0
2009-12-15 11:00:00,17.31,17.33,17.3,17.31,85500.0,10.8481,10.8607,10.8419,10.8481,85500.0
2009-12-15 11:10:00,17.31,17.32,17.29,17.3,77900.0,10.8481,10.8544,10.8356,10.8419,77900.0
2009-12-15 11:20:00,17.3,17.31,17.29,17.29,65300.0,10.8419,10.8481,10.8356,10.8356,65300.0
2009-12-15 11:30:00,17.29,17.3,17.28,17.3,65000.0,10.8356,10.8419,10.8293,10.8419,65000.0
2009-12-15 11:40:00,17.29,17.32,17.29,17.31,121400.0,10.8356,10.8544,10.8356,10.8481,121400.0
2009-12-15 11:50:00,17.32,17.34,17.31,17.34,59000.0,10.8544,10.8669,10.8481,10.8669,59000.0
2009-12-15 12:00:00,17.34,17.37,17.34,17.36,73700.0,10.8669,10.8857,10.8669,10.8795,73700.0
2009-12-15 12:10:00,17.36,17.38,17.36,17.37,72000.0,10.8795,10.892,10.8795,10.8857,72000.0
2009-12-15 12:20:00,17.37,17.38,17.36,17.37,52200.0,10.8857,10.892,10.8795,10.8857,52200.0
2009-12-15 12:30:00,17.38,17.38,17.35,17.35,65900.0,10.892,10.892,10.8732,10.8732,65900.0
2009-12-15 12:40:00,17.35,17.37,17.34,17.37,66300.0,10.8732,10.8857,10.8669,10.8857,66300.0
2009-12-15 12:50:00,17.38,17.38,17.36,17.36,34800.0,10.892,10.892,10.8795,10.8795,34800.0
2009-12-15 13:00:00,17.36,17.41,17.36,17.4,98200.0,10.8795,10.9108,10.8795,10.9045,98200.0
2009-12-15 13:10:00,17.41,17.41,17.38,17.38,41100.0,10.9108,10.9108,10.892,10.892,41100.0
2009-12-15 13:20:00,17.38,17.41,17.36,17.37,107200.0,10.892,10.9108,10.8795,10.8857,107200.0
2009-12-15 13:30:00,17.36,17.38,17.36,17.37,52200.0,10.8795,10.892,10.8795,10.8857,52200.0
2009-12-15 13:40:00,17.38,17.38,17.37,17.38,39500.0,10.892,10.892,10.8857,10.892,39500.0
2009-12-15 13:50:00,17.38,17.39,17.37,17.38,102500.0,10.892,10.8983,10.8857,10.892,102500.0
2009-12-15 14:00:00,17.38,17.4,17.38,17.39,155700.0,10.892,10.9045,10.892,10.8983,155700.0
2009-12-15 14:10:00,17.39,17.4,17.39,17.39,35000.0,10.8983,10.9045,10.8983,10.8983,35000.0
2009-12-15 14:20:00,17.4,17.4,17.38,17.38,71100.0,10.9045,10.9045,10.892,10.892,71100.0
2009-12-15 14:30:00,17.38,17.4,17.37,17.39,66400.0,10.892,10.9045,10.8857,10.8983,66400.0
2009-12-15 14:40:00,17.39,17.4,17.39,17.39,13600.0,10.8983,10.9045,10.8983,10.8983,13600.0
2009-12-15 14:50:00,17.4,17.4,17.39,17.4,39000.0,10.9045,10.9045,10.8983,10.9045,39000.0
2009-12-15 15:00:00,17.4,17.42,17.39,17.4,147000.0,10.9045,10.9171,10.8983,10.9045,147000.0
2009-12-15 15:10:00,17.4,17.41,17.39,17.41,93600.0,10.9045,10.9108,10.8983,10.9108,93600.0
2009-12-15 15:20:00,17.41,17.42,17.37,17.37,255600.0,10.9108,10.9171,10.8857,10.8857,255600.0
2009-12-15 15:30:00,17.38,17.4,17.35,17.38,158400.0,10.892,10.9045,10.8732,10.892,158400.0
2009-12-15 15:40:00,17.38,17.4,17.35,17.39,232000.0,10.892,10.9045,10.8732,10.8983,232000.0
2009-12-15 15:50:00,17.4,17.41,17.36,17.37,541000.0,10.9045,10.9108,10.8795,10.8857,541000.0
2009-12-16 09:30:00,17.55,17.55,17.13,17.46,147200.0,10.9985,10.9985,10.7353,10.9421,147200.0
2009-12-16 09:40:00,17.46,17.47,17.41,17.44,69800.0,10.9421,10.9484,10.9108,10.9296,69800.0
2009-12-16 09:50:00,17.45,17.45,17.39,17.39,96500.0,10.9359,10.9359,10.8983,10.8983,96500.0
2009-12-16 10:00:00,17.39,17.41,17.39,17.39,32100.0,10.8983,10.9108,10.8983,10.8983,32100.0
2009-12-16 10:10:00,17.4,17.4,17.36,17.39,106400.0,10.9045,10.9045,10.8795,10.8983,106400.0
2009-12-16 10:20:00,17.39,17.39,17.36,17.39,76400.0,10.8983,10.8983,10.8795,10.8983,76400.0
2009-12-16 10:30:00,17.39,17.41,17.38,17.4,44200.0,10.8983,10.9108,10.892,10.9045,44200.0
2009-12-16 10:40:00,17.4,17.4,17.39,17.4,17300.0,10.9045,10.9045,10.8983,10.9045,17300.0
2009-12-16 10:50:00,17.39,17.4,17.38,17.39,59600.0,10.8983,10.9045,10.892,10.8983,59600.0
2009-12-16 11:00:00,17.38,17.39,17.32,17.33,104000.0,10.892,10.8983,10.8544,10.8607,104000.0
2009-12-16 11:10:00,17.32,17.33,17.32,17.33,37300.0,10.8544,10.8607,10.8544,10.8607,37300.0
2009-12-16 11:20:00,17.32,17.33,17.32,17.32,24300.0,10.8544,10.8607,10.8544,10.8544,24300.0
2009-12-16 11:30:00,17.32,17.33,17.32,17.33,50800.0,10.8544,10.8607,10.8544,10.8607,50800.0
2009-12-16 11:40:00,17.32,17.33,17.32,17.32,23000.0,10.8544,10.8607,10.8544,10.8544,23000.0
2009-12-16 11:50:00,17.32,17.33,17.3,17.31,87400.0,10.8544,10.8607,10.8419,10.8481,87400.0
2009-12-16 12:00:00,17.32,17.36,17.31,17.35,87600.0,10.8544,10.8795,10.8481,10.8732,87600.0
2009-12-16 12:10:00,17.36,17.36,17.35,17.35,29800.0,10.8795,10.8795,10.8732,10.8732,29800.0
2009-12-16 12:20:00,17.35,17.36,17.35,17.36,34600.0,10.8732,10.8795,10.8732,10.8795,34600.0
2009-12-16 12:30:00,17.35,17.36,17.32,17.32,143600.0,10.8732,10.8795,10.8544,10.8544,143600.0
2009-12-16 12:40:00,17.32,17.33,17.31,17.32,77600.0,10.8544,10.8607,10.8481,10.8544,77600.0
2009-12-16 12:50:00,17.32,17.32,17.3,17.3,27000.0,10.8544,10.8544,10.8419,10.8419,27000.0
2009-12-16 13:00:00,17.3,17.31,17.3,17.31,19700.0,10.8419,10.8481,10.8419,10.8481,19700.0
2009-12-16 13:10:00,17.3,17.31,17.3,17.31,11700.0,10.8419,10.8481,10.8419,10.8481,11700.0
2009-12-16 13:20:00,17.3,17.31,17.3,17.3,35000.0,10.8419,10.8481,10.8419,10.8419,35000.0
2009-12-16 13:30:00,17.3,17.31,17.3,17.3,8400.0,10.8419,10.8481,10.8419,10.8419,8400.0
2009-12-16 13:40:00,17.3,17.31,17.29,17.3,103700.0,10.8419,10.8481,10.8356,10.8419,103700.0
2009-12-16 13:50:00,17.3,17.31,17.3,17.31,6900.0,10.8419,10.8481,10.8419,10.8481,6900.0
2009-12-16 14:00:00,17.3,17.31,17.3,17.31,14700.0,10.8419,10.8481,10.8419,10.8481,14700.0
2009-12-16 14:10:00,17.31,17.35,17.3,17.33,143100.0,10.8481,10.8732,10.8419,10.8607,143100.0
2009-12-16 14:20:00,17.32,17.32,17.25,17.31,122000.0,10.8544,10.8544,10.8105,10.8481,122000.0
2009-12-16 14:30:00,17.3,17.31,17.28,17.3,57500.0,10.8419,10.8481,10.8293,10.8419,57500.0
2009-12-16 14:40:00,17.3,17.3,17.29,17.29,40700.0,10.8419,10.8419,10.8356,10.8356,40700.0
2009-12-16 14:50:00,17.29,17.29,17.26,17.26,62000.0,10.8356,10.8356,10.8168,10.8168,62000.0
2009-12-16 15:00:00,17.26,17.29,17.25,17.29,99000.0,10.8168,10.8356,10.8105,10.8356,99000.0
2009-12-16 15:10:00,17.29,17.3,17.27,17.3,74900.0,10.8356,10.8419,10.823,10.8419,74900.0
2009-12-16 15:20:00,17.3,17.3,17.25,17.25,60700.0,10.8419,10.8419,10.8105,10.8105,60700.0
2009-12-16 15:30:00,17.25,17.28,17.25,17.28,51800.0,10.8105,10.8293,10.8105,10.8293,51800.0
2009-12-16 15:40:00,17.28,17.29,17.27,17.29,115900.0,10.8293,10.8356,10.823,10.8356,115900.0
2009-12-16 15:50:00,17.29,17.3,17.28,17.3,286800.0,10.8356,10.8419,10.8293,10.8419,286800.0
2009-12-17 09:30:00,17.11,17.26,17.11,17.17,121700.0,10.7228,10.8168,10.7228,10.7604,121700.0
2009-12-17 09:40:00,17.18,17.22,17.16,17.21,63100.0,10.7666,10.7917,10.7541,10.7854,63100.0
2009-12-17 09:50:00,17.21,17.22,17.12,17.15,94500.0,10.7854,10.7917,10.729,10.7478,94500.0
2009-12-17 10:00:00,17.15,17.19,17.12,17.12,43900.0,10.7478,10.7729,10.729,10.729,43900.0
2009-12-17 10:10:00,17.13,17.13,17.12,17.12,17900.0,10.7353,10.7353,10.729,10.729,17900.0
2009-12-17 10:20:00,17.12,17.13,17.11,17.12,36400.0,10.729,10.7353,10.7228,10.729,36400.0
2009-12-17 10:30:00,17.11,17.12,17.07,17.1,71200.0,10.7228,10.729,10.6977,10.7165,71200.0
2009-12-17 10:40:00,17.1,17.11,17.09,17.1,23900.0,10.7165,10.7228,10.7102,10.7165,23900.0
2009-12-17 10:50:00,17.11,17.16,17.1,17.16,42200.0,10.7228,10.7541,10.7165,10.7541,42200.0
2009-12-17 11:00:00,17.16,17.16,17.12,17.14,90700.0,10.7541,10.7541,10.729,10.7416,90700.0
2009-12-17 11:10:00,17.14,17.15,17.14,17.14,11600.0,10.7416,10.7478,10.7416,10.7416,11600.0
2009-12-17 11:20:00,17.14,17.15,17.14,17.14,31700.0,10.7416,10.7478,10.7416,10.7416,31700.0
2009-12-17 11:30:00,17.14,17.17,17.12,17.17,109600.0,10.7416,10.7604,10.729,10.7604,109600.0
2009-12-17 11:40:00,17.17,17.17,17.16,17.16,31400.0,10.7604,10.7604,10.7541,10.7541,31400.0
2009-12-17 11:50:00,17.16,17.19,17.16,17.19,73900.0,10.7541,10.7729,10.7541,10.7729,73900.0
2009-12-17 12:00:00,17.19,17.2,17.17,17.19,58800.0,10.7729,10.7792,10.7604,10.7729,58800.0
2009-12-17 12:10:00,17.19,17.19,17.17,17.17,38000.0,10.7729,10.7729,10.7604,10.7604,38000.0
2009-12-17 12:20:00,17.17,17.18,17.14,17.14,42300.0,10.7604,10.7666,10.7416,10.7416,42300.0
2009-12-17 12:30:00,17.14,17.15,17.13,17.13,23500.0,10.7416,10.7478,10.7353,10.7353,23500.0
2009-12-17 12:40:00,17.14,17.14,17.09,17.1,42200.0,10.7416,10.7416,10.7102,10.7165,42200.0
2009-12-17 12:50:00,17.1,17.14,17.1,17.14,45900.0,10.7165,10.7416,10.7165,10.7416,45900.0
2009-12-17 13:00:00,17.14,17.14,17.11,17.12,73200.0,10.7416,10.7416,10.7228,10.729,73200.0
2009-12-17 13:10:00,17.13,17.13,17.12,17.12,4800.0,10.7353,10.7353,10.729,10.729,4800.0
2009-12-17 13:20:00,17.12,17.15,17.12,17.15,31400.0,10.729,10.7478,10.729,10.7478,31400.0
2009-12-17 13:30:00,17.15,17.16,17.15,17.16,29700.0,10.7478,10.7541,10.7478,10.7541,29700.0
2009-12-17 13:40:00,17.15,17.15,17.14,17.14,28900.0,10.7478,10.7478,10.7416,10.7416,28900.0
2009-12-17 13:50:00,17.14,17.15,17.13,17.15,50300.0,10.7416,10.7478,10.7353,10.7478,50300.0
2009-12-17 14:00:00,17.16,17.16,17.15,17.16,19200.0,10.7541,10.7541,10.7478,10.7541,19200.0
2009-12-17 14:10:00,17.15,17.16,17.14,17.14,38500.0,10.7478,10.7541,10.7416,10.7416,38500.0
2009-12-17 14:20:00,17.15,17.15,17.14,17.15,17300.0,10.7478,10.7478,10.7416,10.7478,17300.0
2009-12-17 14:30:00,17.15,17.16,17.14,17.16,31700.0,10.7478,10.7541,10.7416,10.7541,31700.0
2009-12-17 14:40:00,17.16,17.16,17.13,17.14,82100.0,10.7541,10.7541,10.7353,10.7416,82100.0
2009-12-17 14:50:00,17.14,17.16,17.14,17.15,34800.0,10.7416,10.7541,10.7416,10.7478,34800.0
2009-12-17 15:00:00,17.16,17.16,17.12,17.14,99300.0,10.7541,10.7541,10.729,10.7416,99300.0
2009-12-17 15:10:00,17.14,17.15,17.1,17.11,105400.0,10.7416,10.7478,10.7165,10.7228,105400.0
2009-12-17 15:20:00,17.11,17.13,17.11,17.11,65600.0,10.7228,10.7353,10.7228,10.7228,65600.0
2009-12-17 15:30:00,17.11,17.13,17.1,17.12,102400.0,10.7228,10.7353,10.7165,10.729,102400.0
2009-12-17 15:40:00,17.12,17.13,17.08,17.11,219200.0,10.729,10.7353,10.704,10.7228,219200.0
2009-12-17 15:50:00,17.12,17.13,17.1,17.11,371700.0,10.729,10.7353,10.7165,10.7228,371700.0
2009-12-18 09:30:00,17.14,17.14,17.08,17.13,1000300.0,10.7416,10.7416,10.704,10.7353,1000300.0
2009-12-18 09:40:00,17.13,17.23,17.12,17.15,68600.0,10.7353,10.798,10.729,10.7478,68600.0
2009-12-18 09:50:00,17.16,17.16,17.13,17.14,50700.0,10.7541,10.7541,10.7353,10.7416,50700.0
2009-12-18 10:00:00,17.15,17.17,17.13,17.17,39000.0,10.7478,10.7604,10.7353,10.7604,39000.0
2009-12-18 10:10:00,17.16,17.17,17.16,17.16,23200.0,10.7541,10.7604,10.7541,10.7541,23200.0
2009-12-18 10:20:00,17.16,17.17,17.12,17.14,49900.0,10.7541,10.7604,10.729,10.7416,49900.0
2009-12-18 10:30:00,17.13,17.14,17.06,17.09,100800.0,10.7353,10.7416,10.6914,10.7102,100800.0
2009-12-18 10:40:00,17.1,17.1,17.04,17.04,42400.0,10.7165,10.7165,10.6789,10.6789,42400.0
2009-12-18 10:50:00,17.04,17.05,17.03,17.03,29300.0,10.6789,10.6852,10.6726,10.6726,29300.0
2009-12-18 11:00:00,17.03,17.04,17.01,17.02,40800.0,10.6726,10.6789,10.6601,10.6664,40800.0
2009-12-18 11:10:00,17.03,17.03,17.0,17.01,29000.0,10.6726,10.6726,10.6538,10.6601,29000.0
2009-12-18 11:20:00,17.01,17.01,16.98,17.0,25300.0,10.6601,10.6601,10.6413,10.6538,25300.0
2009-12-18 11:30:00,17.0,17.03,16.99,17.02,30300.0,10.6538,10.6726,10.6476,10.6664,30300.0
2009-12-18 11:40:00,17.02,17.03,16.98,16.98,67400.0,10.6664,10.6726,10.6413,10.6413,67400.0
2009-12-18 11:50:00,16.99,16.99,16.97,16.99,40000.0,10.6476,10.6476,10.635,10.6476,40000.0
2009-12-18 12:00:00,16.98,16.99,16.98,16.99,39100.0,10.6413,10.6476,10.6413,10.6476,39100.0
2009-12-18 12:10:00,16.99,17.0,16.98,17.0,30600.0,10.6476,10.6538,10.6413,10.6538,30600.0
2009-12-18 12:20:00,17.0,17.0,16.99,16.99,19700.0,10.6538,10.6538,10.6476,10.6476,19700.0
2009-12-18 12:30:00,17.0,17.01,16.99,17.01,22800.0,10.6538,10.6601,10.6476,10.6601,22800.0
2009-12-18 12:40:00,17.01,17.02,17.01,17.02,37700.0,10.6601,10.6664,10.6601,10.6664,37700.0
2009-12-18 12:50:00,17.01,17.04,17.01,17.03,145000.0,10.6601,10.6789,10.6601,10.6726,145000.0
2009-12-18 13:00:00,17.03,17.05,17.02,17.05,30000.0,10.6726,10.6852,10.6664,10.6852,30000.0
2009-12-18 13:10:00,17.05,17.08,17.04,17.08,23600.0,10.6852,10.704,10.6789,10.704,23600.0
2009-12-18 13:20:00,17.08,17.09,17.07,17.09,40700.0,10.704,10.7102,10.6977,10.7102,40700.0
2009-12-18 13:30:00,17.09,17.09,17.08,17.08,28600.0,10.7102,10.7102,10.704,10.704,28600.0
2009-12-18 13:40:00,17.08,17.09,17.08,17.08,16400.0,10.704,10.7102,10.704,10.704,16400.0
2009-12-18 13:50:00,17.09,17.09,17.05,17.05,41600.0,10.7102,10.7102,10.6852,10.6852,41600.0
2009-12-18 14:00:00,17.05,17.06,17.05,17.06,29100.0,10.6852,10.6914,10.6852,10.6914,29100.0
2009-12-18 14:10:00,17.06,17.06,17.03,17.03,38500.0,10.6914,10.6914,10.6726,10.6726,38500.0
2009-12-18 14:20:00,17.04,17.04,17.01,17.04,67100.0,10.6789,10.6789,10.6601,10.6789,67100.0
2009-12-18 14:30:00,17.04,17.04,17.01,17.03,37300.0,10.6789,10.6789,10.6601,10.6726,37300.0
2009-12-18 14:40:00,17.03,17.05,17.02,17.04,38200.0,10.6726,10.6852,10.6664,10.6789,38200.0
2009-12-18 14:50:00,17.05,17.05,17.04,17.05,34200.0,10.6852,10.6852,10.6789,10.6852,34200.0
2009-12-18 15:00:00,17.04,17.09,17.04,17.08,109800.0,10.6789,10.7102,10.6789,10.704,109800.0
2009-12-18 15:10:00,17.09,17.12,17.08,17.12,90700.0,10.7102,10.729,10.704,10.729,90700.0
2009-12-18 15:20:00,17.12,17.13,17.09,17.09,146200.0,10.729,10.7353,10.7102,10.7102,146200.0
2009-12-18 15:30:00,17.09,17.1,17.06,17.06,107500.0,10.7102,10.7165,10.6914,10.6914,107500.0
2009-12-18 15:40:00,17.07,17.13,17.07,17.13,208300.0,10.6977,10.7353,10.6977,10.7353,208300.0
2009-12-18 15:50:00,17.13,17.19,17.12,17.19,575900.0,10.7353,10.7729,10.729,10.7729,575900.0
2009-12-21 09:30:00,17.21,17.46,17.21,17.44,194500.0,10.7854,10.9421,10.7854,10.9296,194500.0
2009-12-21 09:40:00,17.44,17.48,17.44,17.48,147100.0,10.9296,10.9547,10.9296,10.9547,147100.0
2009-12-21 09:50:00,17.48,17.53,17.48,17.49,207700.0,10.9547,10.986,10.9547,10.9609,207700.0
2009-12-21 10:00:00,17.5,17.53,17.5,17.5,151800.0,10.9672,10.986,10.9672,10.9672,151800.0
2009-12-21 10:10:00,17.5,17.51,17.49,17.5,67200.0,10.9672,10.9735,10.9609,10.9672,67200.0
2009-12-21 10:20:00,17.51,17.51,17.49,17.49,54000.0,10.9735,10.9735,10.9609,10.9609,54000.0
2009-12-21 10:30:00,17.5,17.5,17.44,17.46,105500.0,10.9672,10.9672,10.9296,10.9421,105500.0
2009-12-21 10:40:00,17.45,17.46,17.39,17.41,164600.0,10.9359,10.9421,10.8983,10.9108,164600.0
2009-12-21 10:50:00,17.41,17.42,17.39,17.42,90800.0,10.9108,10.9171,10.8983,10.9171,90800.0
2009-12-21 11:00:00,17.42,17.43,17.42,17.42,55700.0,10.9171,10.9233,10.9171,10.9171,55700.0
2009-12-21 11:10:00,17.42,17.43,17.41,17.41,43600.0,10.9171,10.9233,10.9108,10.9108,43600.0
2009-12-21 11:20:00,17.41,17.42,17.36,17.36,37800.0,10.9108,10.9171,10.8795,10.8795,37800.0
2009-12-21 11:30:00,17.37,17.38,17.36,17.36,41400.0,10.8857,10.892,10.8795,10.8795,41400.0
2009-12-21 11:40:00,17.36,17.37,17.35,17.35,23000.0,10.8795,10.8857,10.8732,10.8732,23000.0
2009-12-21 11:50:00,17.35,17.36,17.35,17.36,26400.0,10.8732,10.8795,10.8732,10.8795,26400.0
2009-12-21 12:00:00,17.36,17.4,17.35,17.4,69600.0,10.8795,10.9045,10.8732,10.9045,69600.0
2009-12-21 12:10:00,17.4,17.4,17.39,17.4,17200.0,10.9045,10.9045,10.8983,10.9045,17200.0
2009-12-21 12:20:00,17.4,17.4,17.39,17.39,13700.0,10.9045,10.9045,10.8983,10.8983,13700.0
2009-12-21 12:30:00,17.4,17.4,17.39,17.39,20300.0,10.9045,10.9045,10.8983,10.8983,20300.0
2009-12-21 12:40:00,17.39,17.39,17.35,17.36,65300.0,10.8983,10.8983,10.8732,10.8795,65300.0
2009-12-21 12:50:00,17.36,17.37,17.35,17.36,69300.0,10.8795,10.8857,10.8732,10.8795,69300.0
2009-12-21 13:00:00,17.36,17.38,17.36,17.38,19800.0,10.8795,10.892,10.8795,10.892,19800.0
2009-12-21 13:10:00,17.38,17.39,17.37,17.38,28700.0,10.892,10.8983,10.8857,10.892,28700.0
2009-12-21 13:20:00,17.39,17.39,17.37,17.38,17900.0,10.8983,10.8983,10.8857,10.892,17900.0
2009-12-21 13:30:00,17.37,17.38,17.35,17.35,22600.0,10.8857,10.892,10.8732,10.8732,22600.0
2009-12-21 13:40:00,17.36,17.36,17.35,17.35,27900.0,10.8795,10.8795,10.8732,10.8732,27900.0
2009-12-21 13:50:00,17.35,17.36,17.35,17.35,16100.0,10.8732,10.8795,10.8732,10.8732,16100.0
2009-12-21 14:00:00,17.35,17.36,17.35,17.35,16300.0,10.8732,10.8795,10.8732,10.8732,16300.0
2009-12-21 14:10:00,17.35,17.36,17.35,17.35,68900.0,10.8732,10.8795,10.8732,10.8732,68900.0
2009-12-21 14:20:00,17.35,17.37,17.35,17.37,80900.0,10.8732,10.8857,10.8732,10.8857,80900.0
2009-12-21 14:30:00,17.36,17.37,17.34,17.34,59700.0,10.8795,10.8857,10.8669,10.8669,59700.0
2009-12-21 14:40:00,17.34,17.35,17.32,17.33,46900.0,10.8669,10.8732,10.8544,10.8607,46900.0
2009-12-21 14:50:00,17.32,17.33,17.32,17.32,30400.0,10.8544,10.8607,10.8544,10.8544,30400.0
2009-12-21 15:00:00,17.32,17.33,17.3,17.32,93700.0,10.8544,10.8607,10.8419,10.8544,93700.0
2009-12-21 15:10:00,17.32,17.34,17.3,17.33,102700.0,10.8544,10.8669,10.8419,10.8607,102700.0
2009-12-21 15:20:00,17.34,17.34,17.31,17.34,89300.0,10.8669,10.8669,10.8481,10.8669,89300.0
2009-12-21 15:30:00,17.33,17.41,17.33,17.39,205500.0,10.8607,10.9108,10.8607,10.8983,205500.0
2009-12-21 15:40:00,17.39,17.4,17.37,17.39,185100.0,10.8983,10.9045,10.8857,10.8983,185100.0
2009-12-21 15:50:00,17.39,17.4,17.38,17.4,265200.0,10.8983,10.9045,10.892,10.9045,265200.0
2009-12-22 09:30:00,17.57,17.59,17.39,17.58,146700.0,11.0111,11.0236,10.8983,11.0173,146700.0
2009-12-22 09:40:00,17.58,17.59,17.46,17.48,86700.0,11.0173,11.0236,10.9421,10.9547,86700.0
2009-12-22 09:50:00,17.48,17.52,17.45,17.47,107100.0,10.9547,10.9797,10.9359,10.9484,107100.0
2009-12-22 10:00:00,17.47,17.52,17.45,17.51,116300.0,10.9484,10.9797,10.9359,10.9735,116300.0
2009-12-22 10:10:00,17.5,17.59,17.48,17.58,240800.0,10.9672,11.0236,10.9547,11.0173,240800.0
2009-12-22 10:20:00,17.59,17.65,17.59,17.64,104800.0,11.0236,11.0612,11.0236,11.0549,104800.0
2009-12-22 10:30:00,17.64,17.67,17.64,17.67,116500.0,11.0549,11.0737,11.0549,11.0737,116500.0
2009-12-22 10:40:00,17.67,17.67,17.62,17.64,77600.0,11.0737,11.0737,11.0424,11.0549,77600.0
2009-12-22 10:50:00,17.63,17.64,17.63,17.64,47800.0,11.0487,11.0549,11.0487,11.0549,47800.0
2009-12-22 11:00:00,17.63,17.64,17.58,17.59,60600.0,11.0487,11.0549,11.0173,11.0236,60600.0
2009-12-22 11:10:00,17.59,17.59,17.57,17.58,72000.0,11.0236,11.0236,11.0111,11.0173,72000.0
2009-12-22 11:20:00,17.57,17.61,17.57,17.61,75300.0,11.0111,11.0361,11.0111,11.0361,75300.0
2009-12-22 11:30:00,17.61,17.62,17.6,17.6,120300.0,11.0361,11.0424,11.0299,11.0299,120300.0
2009-12-22 11:40:00,17.6,17.61,17.6,17.6,51900.0,11.0299,11.0361,11.0299,11.0299,51900.0
2009-12-22 11:50:00,17.61,17.63,17.6,17.63,37600.0,11.0361,11.0487,11.0299,11.0487,37600.0
2009-12-22 12:00:00,17.63,17.65,17.62,17.65,27700.0,11.0487,11.0612,11.0424,11.0612,27700.0
2009-12-22 12:10:00,17.65,17.66,17.65,17.65,19900.0,11.0612,11.0675,11.0612,11.0612,19900.0
2009-12-22 12:20:00,17.66,17.68,17.65,17.68,50000.0,11.0675,11.08,11.0612,11.08,50000.0
2009-12-22 12:30:00,17.68,17.7,17.67,17.7,34500.0,11.08,11.0925,11.0737,11.0925,34500.0
2009-12-22 12:40:00,17.7,17.7,17.69,17.69,18900.0,11.0925,11.0925,11.0863,11.0863,18900.0
2009-12-22 12:50:00,17.69,17.72,17.69,17.72,42100.0,11.0863,11.1051,11.0863,11.1051,42100.0
2009-12-22 13:00:00,17.71,17.72,17.67,17.67,69200.0,11.0988,11.1051,11.0737,11.0737,69200.0
2009-12-22 13:10:00,17.68,17.68,17.64,17.64,42100.0,11.08,11.08,11.0549,11.0549,42100.0
2009-12-22 13:20:00,17.64,17.65,17.64,17.65,23700.0,11.0549,11.0612,11.0549,11.0612,23700.0
2009-12-22 13:30:00,17.64,17.65,17.64,17.65,23900.0,11.0549,11.0612,11.0549,11.0612,23900.0
2009-12-22 13:40:00,17.64,17.65,17.63,17.63,20100.0,11.0549,11.0612,11.0487,11.0487,20100.0
2009-12-22 13:50:00,17.63,17.7,17.62,17.68,96300.0,11.0487,11.0925,11.0424,11.08,96300.0
2009-12-22 14:00:00,17.67,17.67,17.61,17.62,95900.0,11.0737,11.0737,11.0361,11.0424,95900.0
2009-12-22 14:10:00,17.62,17.63,17.61,17.61,48900.0,11.0424,11.0487,11.0361,11.0361,48900.0
2009-12-22 14:20:00,17.61,17.61,17.57,17.58,66800.0,11.0361,11.0361,11.0111,11.0173,66800.0
2009-12-22 14:30:00,17.58,17.6,17.57,17.59,43300.0,11.0173,11.0299,11.0111,11.0236,43300.0
2009-12-22 14:40:00,17.59,17.6,17.58,17.58,23800.0,11.0236,11.0299,11.0173,11.0173,23800.0
2009-12-22 14:50:00,17.58,17.59,17.57,17.58,43600.0,11.0173,11.0236,11.0111,11.0173,43600.0
2009-12-22 15:00:00,17.57,17.58,17.56,17.57,48500.0,11.0111,11.0173,11.0048,11.0111,48500.0
2009-12-22 15:10:00,17.56,17.57,17.55,17.56,37200.0,11.0048,11.0111,10.9985,11.0048,37200.0
2009-12-22 15:20:00,17.55,17.56,17.55,17.55,51700.0,10.9985,11.0048,10.9985,10.9985,51700.0
2009-12-22 15:30:00,17.56,17.56,17.52,17.54,189700.0,11.0048,11.0048,10.9797,10.9923,189700.0
2009-12-22 15:40:00,17.55,17.55,17.52,17.53,182400.0,10.9985,10.9985,10.9797,10.986,182400.0
2009-12-22 15:50:00,17.54,17.56,17.53,17.56,300100.0,10.9923,11.0048,10.986,11.0048,300100.0
2009-12-23 09:30:00,17.58,17.69,17.58,17.66,41500.0,11.0173,11.0863,11.0173,11.0675,41500.0
2009-12-23 09:40:00,17.67,17.68,17.65,17.67,33500.0,11.0737,11.08,11.0612,11.0737,33500.0
2009-12-23 09:50:00,17.67,17.67,17.64,17.64,15600.0,11.0737,11.0737,11.0549,11.0549,15600.0
2009-12-23 10:00:00,17.64,17.64,17.56,17.56,74800.0,11.0549,11.0549,11.0048,11.0048,74800.0
2009-12-23 10:10:00,17.56,17.6,17.56,17.6,58400.0,11.0048,11.0299,11.0048,11.0299,58400.0
2009-12-23 10:20:00,17.59,17.62,17.58,17.58,89300.0,11.0236,11.0424,11.0173,11.0173,89300.0
2009-12-23 10:30:00,17.59,17.64,17.59,17.64,38500.0,11.0236,11.0549,11.0236,11.0549,38500.0
2009-12-23 10:40:00,17.64,17.67,17.63,17.67,24700.0,11.0549,11.0737,11.0487,11.0737,24700.0
2009-12-23 10:50:00,17.67,17.7,17.67,17.69,22900.0,11.0737,11.0925,11.0737,11.0863,22900.0
2009-12-23 11:00:00,17.7,17.7,17.69,17.69,7600.0,11.0925,11.0925,11.0863,11.0863,7600.0
2009-12-23 11:10:00,17.7,17.7,17.69,17.7,22300.0,11.0925,11.0925,11.0863,11.0925,22300.0
2009-12-23 11:20:00,17.69,17.77,17.6,17.74,252200.0,11.0863,11.1364,11.0299,11.1176,252200.0
2009-12-23 11:30:00,17.74,17.76,17.74,17.75,71900.0,11.1176,11.1301,11.1176,11.1239,71900.0
2009-12-23 11:40:00,17.75,17.75,17.74,17.75,19500.0,11.1239,11.1239,11.1176,11.1239,19500.0
2009-12-23 11:50:00,17.75,17.76,17.74,17.76,40900.0,11.1239,11.1301,11.1176,11.1301,40900.0
2009-12-23 12:00:00,17.75,17.78,17.75,17.77,46600.0,11.1239,11.1427,11.1239,11.1364,46600.0
2009-12-23 12:10:00,17.77,17.78,17.76,17.78,25300.0,11.1364,11.1427,11.1301,11.1427,25300.0
2009-12-23 12:20:00,17.78,17.78,17.77,17.78,15900.0,11.1427,11.1427,11.1364,11.1427,15900.0
2009-12-23 12:30:00,17.78,17.78,17.77,17.78,42300.0,11.1427,11.1427,11.1364,11.1427,42300.0
2009-12-23 12:40:00,17.77,17.8,17.77,17.79,46700.0,11.1364,11.1552,11.1364,11.1489,46700.0
2009-12-23 12:50:00,17.79,17.83,17.79,17.83,45600.0,11.1489,11.174,11.1489,11.174,45600.0
2009-12-23 13:00:00,17.82,17.83,17.82,17.83,49900.0,11.1677,11.174,11.1677,11.174,49900.0
2009-12-23 13:10:00,17.83,17.83,17.78,17.8,53500.0,11.174,11.174,11.1427,11.1552,53500.0
2009-12-23 13:20:00,17.8,17.8,17.79,17.79,12500.0,11.1552,11.1552,11.1489,11.1489,12500.0
2009-12-23 13:30:00,17.8,17.8,17.77,17.77,38200.0,11.1552,11.1552,11.1364,11.1364,38200.0
2009-12-23 13:40:00,17.77,17.77,17.75,17.75,27600.0,11.1364,11.1364,11.1239,11.1239,27600.0
2009-12-23 13:50:00,17.75,17.76,17.75,17.75,14500.0,11.1239,11.1301,11.1239,11.1239,14500.0
2009-12-23 14:00:00,17.76,17.78,17.75,17.78,38200.0,11.1301,11.1427,11.1239,11.1427,38200.0
2009-12-23 14:10:00,17.78,17.78,17.77,17.78,26200.0,11.1427,11.1427,11.1364,11.1427,26200.0
2009-12-23 14:20:00,17.78,17.8,17.77,17.79,40800.0,11.1427,11.1552,11.1364,11.1489,40800.0
2009-12-23 14:30:00,17.79,17.8,17.79,17.8,39700.0,11.1489,11.1552,11.1489,11.1552,39700.0
2009-12-23 14:40:00,17.8,17.8,17.79,17.8,27800.0,11.1552,11.1552,11.1489,11.1552,27800.0
2009-12-23 14:50:00,17.79,17.8,17.77,17.77,56400.0,11.1489,11.1552,11.1364,11.1364,56400.0
2009-12-23 15:00:00,17.77,17.78,17.74,17.75,64600.0,11.1364,11.1427,11.1176,11.1239,64600.0
2009-12-23 15:10:00,17.76,17.76,17.75,17.76,43400.0,11.1301,11.1301,11.1239,11.1301,43400.0
2009-12-23 15:20:00,17.76,17.77,17.75,17.77,86600.0,11.1301,11.1364,11.1239,11.1364,86600.0
2009-12-23 15:30:00,17.76,17.79,17.76,17.79,129800.0,11.1301,11.1489,11.1301,11.1489,129800.0
2009-12-23 15:40:00,17.79,17.8,17.78,17.8,61200.0,11.1489,11.1552,11.1427,11.1552,61200.0
2009-12-23 15:50:00,17.79,17.8,17.75,17.76,358400.0,11.1489,11.1552,11.1239,11.1301,358400.0
2009-12-24 09:30:00,17.79,17.95,17.79,17.89,54500.0,11.1489,11.2492,11.1489,11.2116,54500.0
2009-12-24 09:40:00,17.89,17.92,17.87,17.89,29300.0,11.2116,11.2304,11.1991,11.2116,29300.0
2009-12-24 09:50:00,17.89,17.98,17.89,17.97,32200.0,11.2116,11.268,11.2116,11.2617,32200.0
2009-12-24 10:00:00,17.97,18.0,17.97,18.0,62300.0,11.2617,11.2805,11.2617,11.2805,62300.0
2009-12-24 10:10:00,18.0,18.0,17.96,17.99,59300.0,11.2805,11.2805,11.2555,11.2743,59300.0
2009-12-24 10:20:00,17.99,18.0,17.98,18.0,30300.0,11.2743,11.2805,11.268,11.2805,30300.0
2009-12-24 10:30:00,17.99,18.0,17.98,17.98,47400.0,11.2743,11.2805,11.268,11.268,47400.0
2009-12-24 10:40:00,17.98,18.0,17.98,18.0,32600.0,11.268,11.2805,11.268,11.2805,32600.0
2009-12-24 10:50:00,18.0,18.02,17.99,18.01,119300.0,11.2805,11.2931,11.2743,11.2868,119300.0
2009-12-24 11:00:00,18.0,18.03,17.99,18.02,70400.0,11.2805,11.2993,11.2743,11.2931,70400.0
2009-12-24 11:10:00,18.02,18.03,17.93,18.03,136100.0,11.2931,11.2993,11.2367,11.2993,136100.0
2009-12-24 11:20:00,18.03,18.05,18.03,18.04,51800.0,11.2993,11.3119,11.2993,11.3056,51800.0
2009-12-24 11:30:00,18.04,18.06,18.04,18.06,43500.0,11.3056,11.3181,11.3056,11.3181,43500.0
2009-12-24 11:40:00,18.05,18.06,18.05,18.06,14500.0,11.3119,11.3181,11.3119,11.3181,14500.0
2009-12-24 11:50:00,18.06,18.06,18.04,18.05,56200.0,11.3181,11.3181,11.3056,11.3119,56200.0
2009-12-24 12:00:00,18.06,18.06,18.05,18.05,16400.0,11.3181,11.3181,11.3119,11.3119,16400.0
2009-12-24 12:10:00,18.06,18.06,18.01,18.02,60500.0,11.3181,11.3181,11.2868,11.2931,60500.0
2009-12-24 12:20:00,18.02,18.02,18.0,18.01,95700.0,11.2931,11.2931,11.2805,11.2868,95700.0
2009-12-24 12:30:00,18.0,18.01,18.0,18.0,38800.0,11.2805,11.2868,11.2805,11.2805,38800.0
2009-12-24 12:40:00,18.0,18.01,18.0,18.01,40300.0,11.2805,11.2868,11.2805,11.2868,40300.0
2009-12-24 12:50:00,18.01,18.01,18.0,18.0,129700.0,11.2868,11.2868,11.2805,11.2805,129700.0
2009-12-28 09:30:00,18.01,18.08,17.96,18.02,63100.0,11.2868,11.3307,11.2555,11.2931,63100.0
2009-12-28 09:40:00,18.02,18.03,18.01,18.03,28300.0,11.2931,11.2993,11.2868,11.2993,28300.0
2009-12-28 09:50:00,18.03,18.03,18.02,18.02,11200.0,11.2993,11.2993,11.2931,11.2931,11200.0
2009-12-28 10:00:00,18.03,18.03,18.02,18.02,19600.0,11.2993,11.2993,11.2931,11.2931,19600.0
2009-12-28 10:10:00,18.03,18.05,18.02,18.05,27500.0,11.2993,11.3119,11.2931,11.3119,27500.0
2009-12-28 10:20:00,18.05,18.05,18.04,18.05,35300.0,11.3119,11.3119,11.3056,11.3119,35300.0
2009-12-28 10:30:00,18.04,18.05,18.04,18.05,16600.0,11.3056,11.3119,11.3056,11.3119,16600.0
2009-12-28 10:40:00,18.04,18.05,18.04,18.05,16500.0,11.3056,11.3119,11.3056,11.3119,16500.0
2009-12-28 10:50:00,18.04,18.05,18.01,18.03,38200.0,11.3056,11.3119,11.2868,11.2993,38200.0
2009-12-28 11:00:00,18.03,18.03,18.01,18.01,33900.0,11.2993,11.2993,11.2868,11.2868,33900.0
2009-12-28 11:10:00,18.01,18.02,18.01,18.02,13900.0,11.2868,11.2931,11.2868,11.2931,13900.0
2009-12-28 11:20:00,18.02,18.02,18.01,18.02,11400.0,11.2931,11.2931,11.2868,11.2931,11400.0
2009-12-28 11:30:00,18.01,18.02,18.01,18.01,6100.0,11.2868,11.2931,11.2868,11.2868,6100.0
2009-12-28 11:40:00,18.02,18.02,18.01,18.02,10400.0,11.2931,11.2931,11.2868,11.2931,10400.0
2009-12-28 11:50:00,18.02,18.06,18.01,18.06,39300.0,11.2931,11.3181,11.2868,11.3181,39300.0
2009-12-28 12:00:00,18.05,18.07,18.05,18.07,38800.0,11.3119,11.3244,11.3119,11.3244,38800.0
2009-12-28 12:10:00,18.06,18.07,18.03,18.03,43400.0,11.3181,11.3244,11.2993,11.2993,43400.0
2009-12-28 12:20:00,18.03,18.04,18.02,18.03,24100.0,11.2993,11.3056,11.2931,11.2993,24100.0
2009-12-28 12:30:00,18.03,18.04,18.02,18.04,13400.0,11.2993,11.3056,11.2931,11.3056,13400.0
2009-12-28 12:40:00,18.03,18.04,18.03,18.04,6100.0,11.2993,11.3056,11.2993,11.3056,6100.0
2009-12-28 12:50:00,18.04,18.06,18.03,18.05,24600.0,11.3056,11.3181,11.2993,11.3119,24600.0
2009-12-28 13:00:00,18.06,18.06,18.05,18.06,4900.0,11.3181,11.3181,11.3119,11.3181,4900.0
2009-12-28 13:10:00,18.05,18.06,18.05,18.05,10000.0,11.3119,11.3181,11.3119,11.3119,10000.0
2009-12-28 13:20:00,18.05,18.06,18.04,18.06,45500.0,11.3119,11.3181,11.3056,11.3181,45500.0
2009-12-28 13:30:00,18.06,18.06,18.04,18.04,17100.0,11.3181,11.3181,11.3056,11.3056,17100.0
2009-12-28 13:40:00,18.04,18.05,18.04,18.05,8500.0,11.3056,11.3119,11.3056,11.3119,8500.0
2009-12-28 13:50:00,18.04,18.05,18.04,18.04,13500.0,11.3056,11.3119,11.3056,11.3056,13500.0
2009-12-28 14:00:00,18.04,18.05,17.99,17.99,45800.0,11.3056,11.3119,11.2743,11.2743,45800.0
2009-12-28 14:10:00,17.99,18.0,17.96,17.96,50100.0,11.2743,11.2805,11.2555,11.2555,50100.0
2009-12-28 14:20:00,17.96,17.98,17.95,17.97,42800.0,11.2555,11.268,11.2492,11.2617,42800.0
2009-12-28 14:30:00,17.97,17.98,17.97,17.97,40500.0,11.2617,11.268,11.2617,11.2617,40500.0
2009-12-28 14:40:00,17.98,18.01,17.97,18.01,52400.0,11.268,11.2868,11.2617,11.2868,52400.0
2009-12-28 14:50:00,18.01,18.01,18.0,18.01,19700.0,11.2868,11.2868,11.2805,11.2868,19700.0
2009-12-28 15:00:00,18.01,18.01,18.0,18.01,24200.0,11.2868,11.2868,11.2805,11.2868,24200.0
2009-12-28 15:10:00,18.0,18.01,18.0,18.01,21200.0,11.2805,11.2868,11.2805,11.2868,21200.0
2009-12-28 15:20:00,18.01,18.01,17.99,18.0,39600.0,11.2868,11.2868,11.2743,11.2805,39600.0
2009-12-28 15:30:00,17.99,18.01,17.99,18.01,94100.0,11.2743,11.2868,11.2743,11.2868,94100.0
2009-12-28 15:40:00,18.0,18.02,18.0,18.0,93600.0,11.2805,11.2931,11.2805,11.2805,93600.0
2009-12-28 15:50:00,18.0,18.03,18.0,18.02,192400.0,11.2805,11.2993,11.2805,11.2931,192400.0
2009-12-29 09:30:00,18.07,18.08,18.03,18.05,22200.0,11.3244,11.3307,11.2993,11.3119,22200.0
2009-12-29 09:40:00,18.05,18.05,18.03,18.04,37700.0,11.3119,11.3119,11.2993,11.3056,37700.0
2009-12-29 09:50:00,18.03,18.04,17.99,18.03,47200.0,11.2993,11.3056,11.2743,11.2993,47200.0
2009-12-29 10:00:00,18.03,18.03,17.99,18.02,39400.0,11.2993,11.2993,11.2743,11.2931,39400.0
2009-12-29 10:10:00,18.01,18.08,18.01,18.08,21700.0,11.2868,11.3307,11.2868,11.3307,21700.0
2009-12-29 10:20:00,18.08,18.09,18.07,18.09,15600.0,11.3307,11.3369,11.3244,11.3369,15600.0
2009-12-29 10:30:00,18.09,18.09,18.08,18.09,10600.0,11.3369,11.3369,11.3307,11.3369,10600.0
2009-12-29 10:40:00,18.09,18.09,18.08,18.08,6200.0,11.3369,11.3369,11.3307,11.3307,6200.0
2009-12-29 10:50:00,18.08,18.09,18.08,18.08,6000.0,11.3307,11.3369,11.3307,11.3307,6000.0
2009-12-29 11:00:00,18.08,18.09,18.08,18.08,13600.0,11.3307,11.3369,11.3307,11.3307,13600.0
2009-12-29 11:10:00,18.08,18.1,18.06,18.08,79300.0,11.3307,11.3432,11.3181,11.3307,79300.0
2009-12-29 11:20:00,18.08,18.08,18.07,18.08,11600.0,11.3307,11.3307,11.3244,11.3307,11600.0
2009-12-29 11:30:00,18.07,18.08,18.05,18.05,20800.0,11.3244,11.3307,11.3119,11.3119,20800.0
2009-12-29 11:40:00,18.05,18.06,18.05,18.05,5500.0,11.3119,11.3181,11.3119,11.3119,5500.0
2009-12-29 11:50:00,18.05,18.06,18.04,18.04,20900.0,11.3119,11.3181,11.3056,11.3056,20900.0
2009-12-29 12:00:00,18.05,18.07,18.05,18.05,34000.0,11.3119,11.3244,11.3119,11.3119,34000.0
2009-12-29 12:10:00,18.06,18.06,18.03,18.04,36200.0,11.3181,11.3181,11.2993,11.3056,36200.0
2009-12-29 12:20:00,18.04,18.04,18.02,18.04,26700.0,11.3056,11.3056,11.2931,11.3056,26700.0
2009-12-29 12:30:00,18.03,18.04,18.03,18.04,10000.0,11.2993,11.3056,11.2993,11.3056,10000.0
2009-12-29 12:40:00,18.04,18.06,18.04,18.06,20200.0,11.3056,11.3181,11.3056,11.3181,20200.0
2009-12-29 12:50:00,18.05,18.06,18.05,18.05,4800.0,11.3119,11.3181,11.3119,11.3119,4800.0
2009-12-29 13:00:00,18.05,18.06,18.03,18.05,27900.0,11.3119,11.3181,11.2993,11.3119,27900.0
2009-12-29 13:10:00,18.04,18.05,18.03,18.03,21600.0,11.3056,11.3119,11.2993,11.2993,21600.0
2009-12-29 13:20:00,18.03,18.04,18.03,18.04,4600.0,11.2993,11.3056,11.2993,11.3056,4600.0
2009-12-29 13:30:00,18.04,18.04,18.02,18.02,24800.0,11.3056,11.3056,11.2931,11.2931,24800.0
2009-12-29 13:40:00,18.03,18.03,18.02,18.03,28600.0,11.2993,11.2993,11.2931,11.2993,28600.0
2009-12-29 13:50:00,18.03,18.04,18.02,18.02,32000.0,11.2993,11.3056,11.2931,11.2931,32000.0
2009-12-29 14:00:00,18.03,18.03,18.02,18.02,6400.0,11.2993,11.2993,11.2931,11.2931,6400.0
2009-12-29 14:10:00,18.02,18.03,18.02,18.02,5300.0,11.2931,11.2993,11.2931,11.2931,5300.0
2009-12-29 14:20:00,18.03,18.03,18.02,18.03,9000.0,11.2993,11.2993,11.2931,11.2993,9000.0
2009-12-29 14:30:00,18.03,18.03,18.02,18.02,20900.0,11.2993,11.2993,11.2931,11.2931,20900.0
2009-12-29 14:40:00,18.02,18.03,18.02,18.02,11000.0,11.2931,11.2993,11.2931,11.2931,11000.0
2009-12-29 14:50:00,18.02,18.03,18.0,18.0,63100.0,11.2931,11.2993,11.2805,11.2805,63100.0
2009-12-29 15:00:00,18.01,18.02,17.99,18.01,182600.0,11.2868,11.2931,11.2743,11.2868,182600.0
2009-12-29 15:10:00,18.01,18.02,17.99,18.01,154400.0,11.2868,11.2931,11.2743,11.2868,154400.0
2009-12-29 15:20:00,18.01,18.02,17.99,18.0,73700.0,11.2868,11.2931,11.2743,11.2805,73700.0
2009-12-29 15:30:00,18.0,18.01,17.99,18.0,73600.0,11.2805,11.2868,11.2743,11.2805,73600.0
2009-12-29 15:40:00,17.99,18.01,17.98,18.0,165700.0,11.2743,11.2868,11.268,11.2805,165700.0
2009-12-29 15:50:00,18.0,18.01,17.99,17.99,206100.0,11.2805,11.2868,11.2743,11.2743,206100.0
2009-12-30 09:30:00,17.87,18.04,17.87,17.98,83700.0,11.1991,11.3056,11.1991,11.268,83700.0
2009-12-30 09:40:00,18.0,18.02,17.97,17.98,70000.0,11.2805,11.2931,11.2617,11.268,70000.0
2009-12-30 09:50:00,17.99,18.01,17.99,18.01,34300.0,11.2743,11.2868,11.2743,11.2868,34300.0
2009-12-30 10:00:00,18.01,18.01,18.0,18.01,18200.0,11.2868,11.2868,11.2805,11.2868,18200.0
2009-12-30 10:10:00,18.01,18.01,18.0,18.01,19400.0,11.2868,11.2868,11.2805,11.2868,19400.0
2009-12-30 10:20:00,18.01,18.03,17.98,18.03,56100.0,11.2868,11.2993,11.268,11.2993,56100.0
2009-12-30 10:30:00,18.03,18.03,17.99,18.0,64600.0,11.2993,11.2993,11.2743,11.2805,64600.0
2009-12-30 10:40:00,18.0,18.01,18.0,18.0,10400.0,11.2805,11.2868,11.2805,11.2805,10400.0
2009-12-30 10:50:00,18.0,18.02,18.0,18.02,15700.0,11.2805,11.2931,11.2805,11.2931,15700.0
2009-12-30 11:00:00,18.01,18.02,18.0,18.01,24400.0,11.2868,11.2931,11.2805,11.2868,24400.0
2009-12-30 11:10:00,18.0,18.01,18.0,18.0,27100.0,11.2805,11.2868,11.2805,11.2805,27100.0
2009-12-30 11:20:00,18.01,18.01,17.99,18.0,13600.0,11.2868,11.2868,11.2743,11.2805,13600.0
2009-12-30 11:30:00,18.0,18.0,17.99,18.0,7900.0,11.2805,11.2805,11.2743,11.2805,7900.0
2009-12-30 11:40:00,18.0,18.02,17.99,18.02,51200.0,11.2805,11.2931,11.2743,11.2931,51200.0
2009-12-30 11:50:00,18.03,18.03,17.99,18.0,45700.0,11.2993,11.2993,11.2743,11.2805,45700.0
2009-12-30 12:00:00,18.0,18.03,18.0,18.03,25400.0,11.2805,11.2993,11.2805,11.2993,25400.0
2009-12-30 12:10:00,18.03,18.03,18.02,18.02,6200.0,11.2993,11.2993,11.2931,11.2931,6200.0
2009-12-30 12:20:00,18.03,18.03,18.02,18.03,4300.0,11.2993,11.2993,11.2931,11.2993,4300.0
2009-12-30 12:30:00,18.02,18.03,18.0,18.0,21900.0,11.2931,11.2993,11.2805,11.2805,21900.0
2009-12-30 12:40:00,18.0,18.01,18.0,18.01,11700.0,11.2805,11.2868,11.2805,11.2868,11700.0
2009-12-30 12:50:00,18.01,18.01,17.99,18.0,31400.0,11.2868,11.2868,11.2743,11.2805,31400.0
2009-12-30 13:00:00,18.01,18.03,17.99,17.99,51400.0,11.2868,11.2993,11.2743,11.2743,51400.0
2009-12-30 13:10:00,18.0,18.0,17.98,17.99,13600.0,11.2805,11.2805,11.268,11.2743,13600.0
2009-12-30 13:20:00,17.98,17.99,17.98,17.99,17600.0,11.268,11.2743,11.268,11.2743,17600.0
2009-12-30 13:30:00,17.99,17.99,17.96,17.96,85300.0,11.2743,11.2743,11.2555,11.2555,85300.0
2009-12-30 13:40:00,17.97,18.0,17.96,18.0,25600.0,11.2617,11.2805,11.2555,11.2805,25600.0
2009-12-30 13:50:00,18.0,18.0,17.99,18.0,4100.0,11.2805,11.2805,11.2743,11.2805,4100.0
2009-12-30 14:00:00,18.0,18.0,17.99,17.99,15700.0,11.2805,11.2805,11.2743,11.2743,15700.0
2009-12-30 14:10:00,18.0,18.0,17.99,17.99,12100.0,11.2805,11.2805,11.2743,11.2743,12100.0
2009-12-30 14:20:00,17.99,18.0,17.98,17.99,14200.0,11.2743,11.2805,11.268,11.2743,14200.0
2009-12-30 14:30:00,17.99,18.0,17.98,18.0,36400.0,11.2743,11.2805,11.268,11.2805,36400.0
2009-12-30 14:40:00,18.0,18.0,17.98,17.98,20600.0,11.2805,11.2805,11.268,11.268,20600.0
2009-12-30 14:50:00,17.99,17.99,17.98,17.98,11600.0,11.2743,11.2743,11.268,11.268,11600.0
2009-12-30 15:00:00,17.99,17.99,17.98,17.99,12300.0,11.2743,11.2743,11.268,11.2743,12300.0
2009-12-30 15:10:00,17.99,17.99,17.97,17.97,81900.0,11.2743,11.2743,11.2617,11.2617,81900.0
2009-12-30 15:20:00,17.97,17.98,17.97,17.98,52900.0,11.2617,11.268,11.2617,11.268,52900.0
2009-12-30 15:30:00,17.97,18.01,17.97,18.0,108500.0,11.2617,11.2868,11.2617,11.2805,108500.0
2009-12-30 15:40:00,18.0,18.04,18.0,18.04,119500.0,11.2805,11.3056,11.2805,11.3056,119500.0
2009-12-30 15:50:00,18.04,18.05,18.02,18.04,170100.0,11.3056,11.3119,11.2931,11.3056,170100.0
2009-12-31 09:30:00,18.18,18.18,18.07,18.11,42500.0,11.3933,11.3933,11.3244,11.3495,42500.0
2009-12-31 09:40:00,18.1,18.14,18.09,18.13,26500.0,11.3432,11.3683,11.3369,11.362,26500.0
2009-12-31 09:50:00,18.13,18.22,18.12,18.19,88500.0,11.362,11.4184,11.3557,11.3996,88500.0
2009-12-31 10:00:00,18.19,18.19,18.12,18.14,21800.0,11.3996,11.3996,11.3557,11.3683,21800.0
2009-12-31 10:10:00,18.15,18.15,18.1,18.1,32000.0,11.3745,11.3745,11.3432,11.3432,32000.0
2009-12-31 10:20:00,18.09,18.1,18.07,18.07,15000.0,11.3369,11.3432,11.3244,11.3244,15000.0
2009-12-31 10:30:00,18.07,18.08,18.03,18.03,19800.0,11.3244,11.3307,11.2993,11.2993,19800.0
2009-12-31 10:40:00,18.03,18.07,18.03,18.06,35000.0,11.2993,11.3244,11.2993,11.3181,35000.0
2009-12-31 10:50:00,18.07,18.07,18.05,18.06,16900.0,11.3244,11.3244,11.3119,11.3181,16900.0
2009-12-31 11:00:00,18.06,18.06,18.03,18.03,25100.0,11.3181,11.3181,11.2993,11.2993,25100.0
2009-12-31 11:10:00,18.04,18.04,18.01,18.01,18800.0,11.3056,11.3056,11.2868,11.2868,18800.0
2009-12-31 11:20:00,18.02,18.06,18.01,18.06,68900.0,11.2931,11.3181,11.2868,11.3181,68900.0
2009-12-31 11:30:00,18.05,18.06,18.05,18.06,19600.0,11.3119,11.3181,11.3119,11.3181,19600.0
2009-12-31 11:40:00,18.06,18.07,18.05,18.07,40500.0,11.3181,11.3244,11.3119,11.3244,40500.0
2009-12-31 11:50:00,18.07,18.09,18.06,18.09,47900.0,11.3244,11.3369,11.3181,11.3369,47900.0
2009-12-31 12:00:00,18.08,18.09,18.05,18.05,29700.0,11.3307,11.3369,11.3119,11.3119,29700.0
2009-12-31 12:10:00,18.05,18.05,18.03,18.03,22200.0,11.3119,11.3119,11.2993,11.2993,22200.0
2009-12-31 12:20:00,18.03,18.04,18.03,18.03,9600.0,11.2993,11.3056,11.2993,11.2993,9600.0
2009-12-31 12:30:00,18.03,18.04,18.03,18.03,36900.0,11.2993,11.3056,11.2993,11.2993,36900.0
2009-12-31 12:40:00,18.03,18.05,18.03,18.05,22000.0,11.2993,11.3119,11.2993,11.3119,22000.0
2009-12-31 12:50:00,18.05,18.05,18.04,18.04,12100.0,11.3119,11.3119,11.3056,11.3056,12100.0
2009-12-31 13:00:00,18.05,18.05,18.04,18.04,25800.0,11.3119,11.3119,11.3056,11.3056,25800.0
2009-12-31 13:10:00,18.04,18.05,18.04,18.04,19500.0,11.3056,11.3119,11.3056,11.3056,19500.0
2009-12-31 13:20:00,18.04,18.05,18.02,18.02,23000.0,11.3056,11.3119,11.2931,11.2931,23000.0
2009-12-31 13:30:00,18.02,18.03,18.02,18.02,11500.0,11.2931,11.2993,11.2931,11.2931,11500.0
2009-12-31 13:40:00,18.02,18.03,18.01,18.01,17800.0,11.2931,11.2993,11.2868,11.2868,17800.0
2009-12-31 13:50:00,18.02,18.02,18.01,18.02,14700.0,11.2931,11.2931,11.2868,11.2931,14700.0
2009-12-31 14:00:00,18.01,18.02,18.01,18.02,27800.0,11.2868,11.2931,11.2868,11.2931,27800.0
2009-12-31 14:10:00,18.01,18.04,18.01,18.04,50200.0,11.2868,11.3056,11.2868,11.3056,50200.0
2009-12-31 14:20:00,18.03,18.04,18.03,18.04,33200.0,11.2993,11.3056,11.2993,11.3056,33200.0
2009-12-31 14:30:00,18.03,18.04,18.01,18.01,29500.0,11.2993,11.3056,11.2868,11.2868,29500.0
2009-12-31 14:40:00,18.02,18.02,18.0,18.01,46200.0,11.2931,11.2931,11.2805,11.2868,46200.0
2009-12-31 14:50:00,18.01,18.04,18.0,18.04,68300.0,11.2868,11.3056,11.2805,11.3056,68300.0
2009-12-31 15:00:00,18.03,18.04,18.01,18.01,47800.0,11.2993,11.3056,11.2868,11.2868,47800.0
2009-12-31 15:10:00,18.01,18.03,18.01,18.03,33400.0,11.2868,11.2993,11.2868,11.2993,33400.0
2009-12-31 15:20:00,18.03,18.04,18.02,18.03,27400.0,11.2993,11.3056,11.2931,11.2993,27400.0
2009-12-31 15:30:00,18.03,18.04,18.01,18.01,86000.0,11.2993,11.3056,11.2868,11.2868,86000.0
2009-12-31 15:40:00,18.01,18.02,17.96,17.99,175400.0,11.2868,11.2931,11.2555,11.2743,175400.0
2009-12-31 15:50:00,17.99,17.99,17.97,17.98,391500.0,11.2743,11.2743,11.2617,11.268,391500.0
2010-01-04 09:30:00,17.99,18.09,17.95,18.02,229800.0,11.2743,11.3369,11.2492,11.2931,229800.0
2010-01-04 09:40:00,18.02,18.03,17.92,17.95,134700.0,11.2931,11.2993,11.2304,11.2492,134700.0
2010-01-04 09:50:00,17.94,17.96,17.91,17.93,111400.0,11.2429,11.2555,11.2241,11.2367,111400.0
2010-01-04 10:00:00,17.94,17.95,17.9,17.92,225700.0,11.2429,11.2492,11.2179,11.2304,225700.0
2010-01-04 10:10:00,17.92,17.94,17.9,17.93,39100.0,11.2304,11.2429,11.2179,11.2367,39100.0
2010-01-04 10:20:00,17.93,17.96,17.93,17.94,154300.0,11.2367,11.2555,11.2367,11.2429,154300.0
2010-01-04 10:30:00,17.94,17.95,17.9,17.9,74900.0,11.2429,11.2492,11.2179,11.2179,74900.0
2010-01-04 10:40:00,17.9,17.91,17.89,17.89,72400.0,11.2179,11.2241,11.2116,11.2116,72400.0
2010-01-04 10:50:00,17.89,17.93,17.89,17.93,51200.0,11.2116,11.2367,11.2116,11.2367,51200.0
2010-01-04 11:00:00,17.93,17.95,17.92,17.94,96400.0,11.2367,11.2492,11.2304,11.2429,96400.0
2010-01-04 11:10:00,17.95,17.98,17.94,17.98,147200.0,11.2492,11.268,11.2429,11.268,147200.0
2010-01-04 11:20:00,17.98,18.03,17.97,18.0,81000.0,11.268,11.2993,11.2617,11.2805,81000.0
2010-01-04 11:30:00,18.0,18.02,17.99,17.99,51000.0,11.2805,11.2931,11.2743,11.2743,51000.0
2010-01-04 11:40:00,18.0,18.03,17.99,17.99,40100.0,11.2805,11.2993,11.2743,11.2743,40100.0
2010-01-04 11:50:00,18.0,18.0,17.96,17.96,34000.0,11.2805,11.2805,11.2555,11.2555,34000.0
2010-01-04 12:00:00,17.97,17.99,17.95,17.95,62000.0,11.2617,11.2743,11.2492,11.2492,62000.0
2010-01-04 12:10:00,17.95,17.96,17.95,17.95,53500.0,11.2492,11.2555,11.2492,11.2492,53500.0
2010-01-04 12:20:00,17.95,17.96,17.95,17.96,29600.0,11.2492,11.2555,11.2492,11.2555,29600.0
2010-01-04 12:30:00,17.96,18.01,17.96,18.01,56800.0,11.2555,11.2868,11.2555,11.2868,56800.0
2010-01-04 12:40:00,18.01,18.01,18.0,18.0,41900.0,11.2868,11.2868,11.2805,11.2805,41900.0
2010-01-04 12:50:00,18.0,18.01,17.97,17.97,52300.0,11.2805,11.2868,11.2617,11.2617,52300.0
2010-01-04 13:00:00,17.98,17.98,17.95,17.95,51200.0,11.268,11.268,11.2492,11.2492,51200.0
2010-01-04 13:10:00,17.95,17.96,17.95,17.95,21400.0,11.2492,11.2555,11.2492,11.2492,21400.0
2010-01-04 13:20:00,17.95,17.99,17.95,17.98,81300.0,11.2492,11.2743,11.2492,11.268,81300.0
2010-01-04 13:30:00,17.99,18.0,17.95,17.95,92000.0,11.2743,11.2805,11.2492,11.2492,92000.0
2010-01-04 13:40:00,17.95,17.96,17.95,17.95,28900.0,11.2492,11.2555,11.2492,11.2492,28900.0
2010-01-04 13:50:00,17.95,17.95,17.93,17.93,83600.0,11.2492,11.2492,11.2367,11.2367,83600.0
2010-01-04 14:00:00,17.93,17.93,17.89,17.89,80800.0,11.2367,11.2367,11.2116,11.2116,80800.0
2010-01-04 14:10:00,17.89,17.9,17.89,17.89,48800.0,11.2116,11.2179,11.2116,11.2116,48800.0
2010-01-04 14:20:00,17.89,17.92,17.87,17.92,121700.0,11.2116,11.2304,11.1991,11.2304,121700.0
2010-01-04 14:30:00,17.92,17.94,17.91,17.93,48000.0,11.2304,11.2429,11.2241,11.2367,48000.0
2010-01-04 14:40:00,17.93,17.95,17.91,17.91,86400.0,11.2367,11.2492,11.2241,11.2241,86400.0
2010-01-04 14:50:00,17.91,17.92,17.9,17.9,40200.0,11.2241,11.2304,11.2179,11.2179,40200.0
2010-01-04 15:00:00,17.91,17.93,17.9,17.92,71300.0,11.2241,11.2367,11.2179,11.2304,71300.0
2010-01-04 15:10:00,17.92,17.95,17.92,17.94,66800.0,11.2304,11.2492,11.2304,11.2429,66800.0
2010-01-04 15:20:00,17.94,17.96,17.94,17.96,94400.0,11.2429,11.2555,11.2429,11.2555,94400.0
2010-01-04 15:30:00,17.95,17.98,17.95,17.98,124900.0,11.2492,11.268,11.2492,11.268,124900.0
2010-01-04 15:40:00,17.97,18.02,17.97,18.02,286400.0,11.2617,11.2931,11.2617,11.2931,286400.0
2010-01-04 15:50:00,18.02,18.05,18.01,18.02,619700.0,11.2931,11.3119,11.2868,11.2931,619700.0
2010-01-05 09:30:00,18.03,18.06,17.98,18.06,121600.0,11.2993,11.3181,11.268,11.3181,121600.0
2010-01-05 09:40:00,18.06,18.07,17.93,17.94,113100.0,11.3181,11.3244,11.2367,11.2429,113100.0
2010-01-05 09:50:00,17.93,17.93,17.84,17.84,152800.0,11.2367,11.2367,11.1803,11.1803,152800.0
2010-01-05 10:00:00,17.84,17.88,17.83,17.85,105400.0,11.1803,11.2053,11.174,11.1865,105400.0
2010-01-05 10:10:00,17.85,17.93,17.85,17.91,173300.0,11.1865,11.2367,11.1865,11.2241,173300.0
2010-01-05 10:20:00,17.91,17.92,17.9,17.9,119000.0,11.2241,11.2304,11.2179,11.2179,119000.0
2010-01-05 10:30:00,17.91,17.93,17.9,17.91,174300.0,11.2241,11.2367,11.2179,11.2241,174300.0
2010-01-05 10:40:00,17.91,17.97,17.89,17.93,75800.0,11.2241,11.2617,11.2116,11.2367,75800.0
2010-01-05 10:50:00,17.93,17.93,17.91,17.93,63600.0,11.2367,11.2367,11.2241,11.2367,63600.0
2010-01-05 11:00:00,17.92,17.95,17.92,17.95,37500.0,11.2304,11.2492,11.2304,11.2492,37500.0
2010-01-05 11:10:00,17.95,17.96,17.92,17.93,77400.0,11.2492,11.2555,11.2304,11.2367,77400.0
2010-01-05 11:20:00,17.93,17.93,17.87,17.87,133400.0,11.2367,11.2367,11.1991,11.1991,133400.0
2010-01-05 11:30:00,17.87,17.89,17.85,17.89,79800.0,11.1991,11.2116,11.1865,11.2116,79800.0
2010-01-05 11:40:00,17.88,17.91,17.88,17.9,55400.0,11.2053,11.2241,11.2053,11.2179,55400.0
2010-01-05 11:50:00,17.9,17.91,17.9,17.91,37400.0,11.2179,11.2241,11.2179,11.2241,37400.0
2010-01-05 12:00:00,17.91,17.92,17.9,17.9,73400.0,11.2241,11.2304,11.2179,11.2179,73400.0
2010-01-05 12:10:00,17.9,17.9,17.86,17.86,93200.0,11.2179,11.2179,11.1928,11.1928,93200.0
2010-01-05 12:20:00,17.86,17.87,17.83,17.83,43400.0,11.1928,11.1991,11.174,11.174,43400.0
2010-01-05 12:30:00,17.83,17.84,17.82,17.83,47000.0,11.174,11.1803,11.1677,11.174,47000.0
2010-01-05 12:40:00,17.83,17.84,17.82,17.82,59900.0,11.174,11.1803,11.1677,11.1677,59900.0
2010-01-05 12:50:00,17.82,17.82,17.8,17.8,31300.0,11.1677,11.1677,11.1552,11.1552,31300.0
2010-01-05 13:00:00,17.81,17.82,17.8,17.8,104700.0,11.1615,11.1677,11.1552,11.1552,104700.0
2010-01-05 13:10:00,17.8,17.81,17.78,17.79,62600.0,11.1552,11.1615,11.1427,11.1489,62600.0
2010-01-05 13:20:00,17.78,17.79,17.78,17.79,62400.0,11.1427,11.1489,11.1427,11.1489,62400.0
2010-01-05 13:30:00,17.78,17.86,17.78,17.84,186100.0,11.1427,11.1928,11.1427,11.1803,186100.0
2010-01-05 13:40:00,17.84,17.89,17.83,17.89,73500.0,11.1803,11.2116,11.174,11.2116,73500.0
2010-01-05 13:50:00,17.89,17.95,17.87,17.95,173700.0,11.2116,11.2492,11.1991,11.2492,173700.0
2010-01-05 14:00:00,17.95,17.96,17.94,17.94,76500.0,11.2492,11.2555,11.2429,11.2429,76500.0
2010-01-05 14:10:00,17.94,17.95,17.94,17.94,30200.0,11.2429,11.2492,11.2429,11.2429,30200.0
2010-01-05 14:20:00,17.95,17.95,17.92,17.94,100100.0,11.2492,11.2492,11.2304,11.2429,100100.0
2010-01-05 14:30:00,17.94,17.94,17.93,17.94,48500.0,11.2429,11.2429,11.2367,11.2429,48500.0
2010-01-05 14:40:00,17.94,17.97,17.93,17.97,82700.0,11.2429,11.2617,11.2367,11.2617,82700.0
2010-01-05 14:50:00,17.96,17.97,17.96,17.97,59600.0,11.2555,11.2617,11.2555,11.2617,59600.0
2010-01-05 15:00:00,17.97,17.98,17.95,17.96,237000.0,11.2617,11.268,11.2492,11.2555,237000.0
2010-01-05 15:10:00,17.96,17.97,17.92,17.92,96600.0,11.2555,11.2617,11.2304,11.2304,96600.0
2010-01-05 15:20:00,17.93,17.96,17.92,17.95,160200.0,11.2367,11.2555,11.2304,11.2492,160200.0
2010-01-05 15:30:00,17.95,17.98,17.94,17.98,228200.0,11.2492,11.268,11.2429,11.268,228200.0
2010-01-05 15:40:00,17.98,18.04,17.97,18.03,349500.0,11.268,11.3056,11.2617,11.2993,349500.0
2010-01-05 15:50:00,18.03,18.03,17.97,17.98,802900.0,11.2993,11.2993,11.2617,11.268,802900.0
2010-01-06 09:30:00,17.99,18.04,17.92,17.92,79900.0,11.2743,11.3056,11.2304,11.2304,79900.0
2010-01-06 09:40:00,17.92,17.96,17.9,17.9,49400.0,11.2304,11.2555,11.2179,11.2179,49400.0
2010-01-06 09:50:00,17.9,17.93,17.88,17.9,61900.0,11.2179,11.2367,11.2053,11.2179,61900.0
2010-01-06 10:00:00,17.91,17.93,17.89,17.92,51400.0,11.2241,11.2367,11.2116,11.2304,51400.0
2010-01-06 10:10:00,17.92,17.92,17.9,17.9,35400.0,11.2304,11.2304,11.2179,11.2179,35400.0
2010-01-06 10:20:00,17.9,17.91,17.88,17.9,47200.0,11.2179,11.2241,11.2053,11.2179,47200.0
2010-01-06 10:30:00,17.9,17.92,17.88,17.89,71600.0,11.2179,11.2304,11.2053,11.2116,71600.0
2010-01-06 10:40:00,17.88,17.89,17.87,17.87,16800.0,11.2053,11.2116,11.1991,11.1991,16800.0
2010-01-06 10:50:00,17.88,17.92,17.87,17.92,27600.0,11.2053,11.2304,11.1991,11.2304,27600.0
2010-01-06 11:00:00,17.92,17.93,17.88,17.89,50500.0,11.2304,11.2367,11.2053,11.2116,50500.0
2010-01-06 11:10:00,17.88,17.9,17.87,17.88,55000.0,11.2053,11.2179,11.1991,11.2053,55000.0
2010-01-06 11:20:00,17.88,17.88,17.84,17.85,49200.0,11.2053,11.2053,11.1803,11.1865,49200.0
2010-01-06 11:30:00,17.85,17.91,17.85,17.9,134000.0,11.1865,11.2241,11.1865,11.2179,134000.0
2010-01-06 11:40:00,17.9,17.91,17.88,17.88,49000.0,11.2179,11.2241,11.2053,11.2053,49000.0
2010-01-06 11:50:00,17.89,17.91,17.87,17.89,61800.0,11.2116,11.2241,11.1991,11.2116,61800.0
2010-01-06 12:00:00,17.89,17.91,17.87,17.87,32700.0,11.2116,11.2241,11.1991,11.1991,32700.0
2010-01-06 12:10:00,17.88,17.88,17.82,17.83,41800.0,11.2053,11.2053,11.1677,11.174,41800.0
2010-01-06 12:20:00,17.82,17.86,17.82,17.85,45800.0,11.1677,11.1928,11.1677,11.1865,45800.0
2010-01-06 12:30:00,17.85,17.89,17.85,17.89,48900.0,11.1865,11.2116,11.1865,11.2116,48900.0
2010-01-06 12:40:00,17.89,17.9,17.88,17.9,16100.0,11.2116,11.2179,11.2053,11.2179,16100.0
2010-01-06 12:50:00,17.9,17.9,17.89,17.89,9300.0,11.2179,11.2179,11.2116,11.2116,9300.0
2010-01-06 13:00:00,17.9,17.9,17.87,17.87,71800.0,11.2179,11.2179,11.1991,11.1991,71800.0
2010-01-06 13:10:00,17.88,17.88,17.85,17.86,35400.0,11.2053,11.2053,11.1865,11.1928,35400.0
2010-01-06 13:20:00,17.85,17.87,17.82,17.82,149600.0,11.1865,11.1991,11.1677,11.1677,149600.0
2010-01-06 13:30:00,17.82,17.83,17.79,17.79,130600.0,11.1677,11.174,11.1489,11.1489,130600.0
2010-01-06 13:40:00,17.78,17.79,17.76,17.77,327400.0,11.1427,11.1489,11.1301,11.1364,327400.0
2010-01-06 13:50:00,17.78,17.78,17.76,17.78,54100.0,11.1427,11.1427,11.1301,11.1427,54100.0
2010-01-06 14:00:00,17.77,17.79,17.76,17.79,90000.0,11.1364,11.1489,11.1301,11.1489,90000.0
2010-01-06 14:10:00,17.79,17.79,17.76,17.76,55300.0,11.1489,11.1489,11.1301,11.1301,55300.0
2010-01-06 14:20:00,17.76,17.77,17.73,17.74,121600.0,11.1301,11.1364,11.1113,11.1176,121600.0
2010-01-06 14:30:00,17.73,17.74,17.72,17.73,59500.0,11.1113,11.1176,11.1051,11.1113,59500.0
2010-01-06 14:40:00,17.73,17.78,17.72,17.78,100900.0,11.1113,11.1427,11.1051,11.1427,100900.0
2010-01-06 14:50:00,17.78,17.78,17.77,17.77,40800.0,11.1427,11.1427,11.1364,11.1364,40800.0
2010-01-06 15:00:00,17.78,17.78,17.77,17.77,45800.0,11.1427,11.1427,11.1364,11.1364,45800.0
2010-01-06 15:10:00,17.78,17.78,17.75,17.75,130300.0,11.1427,11.1427,11.1239,11.1239,130300.0
2010-01-06 15:20:00,17.75,17.78,17.75,17.77,98900.0,11.1239,11.1427,11.1239,11.1364,98900.0
2010-01-06 15:30:00,17.77,17.79,17.76,17.78,191300.0,11.1364,11.1489,11.1301,11.1427,191300.0
2010-01-06 15:40:00,17.78,17.78,17.76,17.77,157900.0,11.1427,11.1427,11.1301,11.1364,157900.0
2010-01-06 15:50:00,17.78,17.78,17.76,17.77,442800.0,11.1427,11.1427,11.1301,11.1364,442800.0
2010-01-07 09:30:00,17.44,17.6,17.44,17.55,215400.0,10.9296,11.0299,10.9296,10.9985,215400.0
2010-01-07 09:40:00,17.55,17.56,17.41,17.43,218600.0,10.9985,11.0048,10.9108,10.9233,218600.0
2010-01-07 09:50:00,17.43,17.49,17.36,17.43,218300.0,10.9233,10.9609,10.8795,10.9233,218300.0
2010-01-07 10:00:00,17.44,17.44,17.39,17.39,146900.0,10.9296,10.9296,10.8983,10.8983,146900.0
2010-01-07 10:10:00,17.39,17.4,17.32,17.32,181100.0,10.8983,10.9045,10.8544,10.8544,181100.0
2010-01-07 10:20:00,17.32,17.36,17.32,17.36,131900.0,10.8544,10.8795,10.8544,10.8795,131900.0
2010-01-07 10:30:00,17.35,17.41,17.35,17.4,120400.0,10.8732,10.9108,10.8732,10.9045,120400.0
2010-01-07 10:40:00,17.4,17.44,17.37,17.4,222900.0,10.9045,10.9296,10.8857,10.9045,222900.0
2010-01-07 10:50:00,17.39,17.43,17.39,17.41,134700.0,10.8983,10.9233,10.8983,10.9108,134700.0
2010-01-07 11:00:00,17.41,17.43,17.39,17.43,111800.0,10.9108,10.9233,10.8983,10.9233,111800.0
2010-01-07 11:10:00,17.42,17.5,17.41,17.5,207200.0,10.9171,10.9672,10.9108,10.9672,207200.0
2010-01-07 11:20:00,17.49,17.5,17.49,17.49,45000.0,10.9609,10.9672,10.9609,10.9609,45000.0
2010-01-07 11:30:00,17.5,17.53,17.44,17.44,100400.0,10.9672,10.986,10.9296,10.9296,100400.0
2010-01-07 11:40:00,17.44,17.45,17.44,17.44,20600.0,10.9296,10.9359,10.9296,10.9296,20600.0
2010-01-07 11:50:00,17.44,17.49,17.44,17.49,38600.0,10.9296,10.9609,10.9296,10.9609,38600.0
2010-01-07 12:00:00,17.48,17.49,17.46,17.46,40700.0,10.9547,10.9609,10.9421,10.9421,40700.0
2010-01-07 12:10:00,17.46,17.5,17.46,17.5,43600.0,10.9421,10.9672,10.9421,10.9672,43600.0
2010-01-07 12:20:00,17.5,17.5,17.44,17.46,64400.0,10.9672,10.9672,10.9296,10.9421,64400.0
2010-01-07 12:30:00,17.46,17.5,17.46,17.47,68900.0,10.9421,10.9672,10.9421,10.9484,68900.0
2010-01-07 12:40:00,17.47,17.49,17.45,17.47,89300.0,10.9484,10.9609,10.9359,10.9484,89300.0
2010-01-07 12:50:00,17.48,17.49,17.46,17.48,51400.0,10.9547,10.9609,10.9421,10.9547,51400.0
2010-01-07 13:00:00,17.46,17.47,17.44,17.45,41100.0,10.9421,10.9484,10.9296,10.9359,41100.0
2010-01-07 13:10:00,17.46,17.47,17.45,17.46,34100.0,10.9421,10.9484,10.9359,10.9421,34100.0
2010-01-07 13:20:00,17.45,17.49,17.45,17.49,18900.0,10.9359,10.9609,10.9359,10.9609,18900.0
2010-01-07 13:30:00,17.48,17.51,17.48,17.49,46200.0,10.9547,10.9735,10.9547,10.9609,46200.0
2010-01-07 13:40:00,17.5,17.52,17.48,17.49,63300.0,10.9672,10.9797,10.9547,10.9609,63300.0
2010-01-07 13:50:00,17.49,17.5,17.48,17.48,30600.0,10.9609,10.9672,10.9547,10.9547,30600.0
2010-01-07 14:00:00,17.49,17.49,17.48,17.48,23400.0,10.9609,10.9609,10.9547,10.9547,23400.0
2010-01-07 14:10:00,17.48,17.49,17.48,17.49,56300.0,10.9547,10.9609,10.9547,10.9609,56300.0
2010-01-07 14:20:00,17.49,17.52,17.48,17.51,82700.0,10.9609,10.9797,10.9547,10.9735,82700.0
2010-01-07 14:30:00,17.5,17.53,17.5,17.52,53300.0,10.9672,10.986,10.9672,10.9797,53300.0
2010-01-07 14:40:00,17.52,17.53,17.5,17.5,58700.0,10.9797,10.986,10.9672,10.9672,58700.0
2010-01-07 14:50:00,17.5,17.51,17.5,17.5,52100.0,10.9672,10.9735,10.9672,10.9672,52100.0
2010-01-07 15:00:00,17.5,17.51,17.45,17.49,201500.0,10.9672,10.9735,10.9359,10.9609,201500.0
2010-01-07 15:10:00,17.49,17.54,17.49,17.54,83200.0,10.9609,10.9923,10.9609,10.9923,83200.0
2010-01-07 15:20:00,17.53,17.59,17.53,17.56,187300.0,10.986,11.0236,10.986,11.0048,187300.0
2010-01-07 15:30:00,17.57,17.58,17.56,17.58,91000.0,11.0111,11.0173,11.0048,11.0173,91000.0
2010-01-07 15:40:00,17.57,17.58,17.54,17.57,371100.0,11.0111,11.0173,10.9923,11.0111,371100.0
2010-01-07 15:50:00,17.57,17.57,17.55,17.56,364500.0,11.0111,11.0111,10.9985,11.0048,364500.0
2010-01-08 09:30:00,17.51,17.6,17.43,17.53,194100.0,10.9735,11.0299,10.9233,10.986,194100.0
2010-01-08 09:40:00,17.54,17.59,17.51,17.58,164800.0,10.9923,11.0236,10.9735,11.0173,164800.0
2010-01-08 09:50:00,17.58,17.65,17.56,17.64,209700.0,11.0173,11.0612,11.0048,11.0549,209700.0
2010-01-08 10:00:00,17.65,17.69,17.63,17.64,114100.0,11.0612,11.0863,11.0487,11.0549,114100.0
2010-01-08 10:10:00,17.63,17.64,17.58,17.6,165100.0,11.0487,11.0549,11.0173,11.0299,165100.0
2010-01-08 10:20:00,17.61,17.68,17.6,17.68,120100.0,11.0361,11.08,11.0299,11.08,120100.0
2010-01-08 10:30:00,17.68,17.69,17.65,17.69,102400.0,11.08,11.0863,11.0612,11.0863,102400.0
2010-01-08 10:40:00,17.69,17.73,17.67,17.73,149800.0,11.0863,11.1113,11.0737,11.1113,149800.0
2010-01-08 10:50:00,17.72,17.75,17.72,17.74,48700.0,11.1051,11.1239,11.1051,11.1176,48700.0
2010-01-08 11:00:00,17.75,17.75,17.68,17.68,93200.0,11.1239,11.1239,11.08,11.08,93200.0
2010-01-08 11:10:00,17.68,17.69,17.68,17.69,44000.0,11.08,11.0863,11.08,11.0863,44000.0
2010-01-08 11:20:00,17.69,17.69,17.63,17.63,83700.0,11.0863,11.0863,11.0487,11.0487,83700.0
2010-01-08 11:30:00,17.64,17.64,17.57,17.57,84400.0,11.0549,11.0549,11.0111,11.0111,84400.0
2010-01-08 11:40:00,17.57,17.65,17.56,17.64,150600.0,11.0111,11.0612,11.0048,11.0549,150600.0
2010-01-08 11:50:00,17.65,17.66,17.6,17.63,89800.0,11.0612,11.0675,11.0299,11.0487,89800.0
2010-01-08 12:00:00,17.63,17.68,17.63,17.68,55500.0,11.0487,11.08,11.0487,11.08,55500.0
2010-01-08 12:10:00,17.68,17.68,17.65,17.65,31700.0,11.08,11.08,11.0612,11.0612,31700.0
2010-01-08 12:20:00,17.66,17.66,17.64,17.65,22200.0,11.0675,11.0675,11.0549,11.0612,22200.0
2010-01-08 12:30:00,17.64,17.65,17.62,17.63,20400.0,11.0549,11.0612,11.0424,11.0487,20400.0
2010-01-08 12:40:00,17.63,17.7,17.63,17.69,98000.0,11.0487,11.0925,11.0487,11.0863,98000.0
2010-01-08 12:50:00,17.68,17.69,17.64,17.65,42500.0,11.08,11.0863,11.0549,11.0612,42500.0
2010-01-08 13:00:00,17.65,17.67,17.64,17.64,35400.0,11.0612,11.0737,11.0549,11.0549,35400.0
2010-01-08 13:10:00,17.65,17.68,17.63,17.65,94600.0,11.0612,11.08,11.0487,11.0612,94600.0
2010-01-08 13:20:00,17.66,17.66,17.63,17.63,36800.0,11.0675,11.0675,11.0487,11.0487,36800.0
2010-01-08 13:30:00,17.63,17.66,17.63,17.63,40100.0,11.0487,11.0675,11.0487,11.0487,40100.0
2010-01-08 13:40:00,17.63,17.64,17.59,17.6,68400.0,11.0487,11.0549,11.0236,11.0299,68400.0
2010-01-08 13:50:00,17.6,17.62,17.57,17.59,74300.0,11.0299,11.0424,11.0111,11.0236,74300.0
2010-01-08 14:00:00,17.58,17.59,17.57,17.59,28500.0,11.0173,11.0236,11.0111,11.0236,28500.0
2010-01-08 14:10:00,17.59,17.6,17.57,17.59,51300.0,11.0236,11.0299,11.0111,11.0236,51300.0
2010-01-08 14:20:00,17.59,17.6,17.58,17.59,34100.0,11.0236,11.0299,11.0173,11.0236,34100.0
2010-01-08 14:30:00,17.59,17.64,17.58,17.64,77400.0,11.0236,11.0549,11.0173,11.0549,77400.0
2010-01-08 14:40:00,17.64,17.64,17.61,17.62,41300.0,11.0549,11.0549,11.0361,11.0424,41300.0
2010-01-08 14:50:00,17.62,17.62,17.6,17.62,39000.0,11.0424,11.0424,11.0299,11.0424,39000.0
2010-01-08 15:00:00,17.61,17.62,17.59,17.62,47400.0,11.0361,11.0424,11.0236,11.0424,47400.0
2010-01-08 15:10:00,17.62,17.64,17.61,17.64,38500.0,11.0424,11.0549,11.0361,11.0549,38500.0
2010-01-08 15:20:00,17.64,17.64,17.6,17.6,70500.0,11.0549,11.0549,11.0299,11.0299,70500.0
2010-01-08 15:30:00,17.61,17.66,17.6,17.66,83100.0,11.0361,11.0675,11.0299,11.0675,83100.0
2010-01-08 15:40:00,17.66,17.7,17.66,17.69,146200.0,11.0675,11.0925,11.0675,11.0863,146200.0
2010-01-08 15:50:00,17.7,17.73,17.69,17.71,310900.0,11.0925,11.1113,11.0863,11.0988,310900.0
2010-01-11 09:30:00,17.68,17.73,17.5,17.53,222400.0,11.08,11.1113,10.9672,10.986,222400.0
2010-01-11 09:40:00,17.52,17.55,17.41,17.49,248900.0,10.9797,10.9985,10.9108,10.9609,248900.0
2010-01-11 09:50:00,17.49,17.5,17.41,17.45,498000.0,10.9609,10.9672,10.9108,10.9359,498000.0
2010-01-11 10:00:00,17.45,17.45,17.32,17.33,342400.0,10.9359,10.9359,10.8544,10.8607,342400.0
2010-01-11 10:10:00,17.33,17.45,17.33,17.38,189900.0,10.8607,10.9359,10.8607,10.892,189900.0
2010-01-11 10:20:00,17.39,17.42,17.37,17.42,160300.0,10.8983,10.9171,10.8857,10.9171,160300.0
2010-01-11 10:30:00,17.42,17.43,17.39,17.4,108000.0,10.9171,10.9233,10.8983,10.9045,108000.0
2010-01-11 10:40:00,17.4,17.41,17.39,17.4,76800.0,10.9045,10.9108,10.8983,10.9045,76800.0
2010-01-11 10:50:00,17.39,17.4,17.38,17.39,31100.0,10.8983,10.9045,10.892,10.8983,31100.0
2010-01-11 11:00:00,17.39,17.39,17.25,17.27,245100.0,10.8983,10.8983,10.8105,10.823,245100.0
2010-01-11 11:10:00,17.26,17.29,17.23,17.26,164600.0,10.8168,10.8356,10.798,10.8168,164600.0
2010-01-11 11:20:00,17.26,17.39,17.25,17.38,182100.0,10.8168,10.8983,10.8105,10.892,182100.0
2010-01-11 11:30:00,17.38,17.38,17.33,17.34,89500.0,10.892,10.892,10.8607,10.8669,89500.0
2010-01-11 11:40:00,17.34,17.36,17.32,17.33,119800.0,10.8669,10.8795,10.8544,10.8607,119800.0
2010-01-11 11:50:00,17.33,17.35,17.32,17.35,33000.0,10.8607,10.8732,10.8544,10.8732,33000.0
2010-01-11 12:00:00,17.34,17.35,17.3,17.33,152400.0,10.8669,10.8732,10.8419,10.8607,152400.0
2010-01-11 12:10:00,17.33,17.35,17.31,17.33,81100.0,10.8607,10.8732,10.8481,10.8607,81100.0
2010-01-11 12:20:00,17.34,17.34,17.3,17.3,48900.0,10.8669,10.8669,10.8419,10.8419,48900.0
2010-01-11 12:30:00,17.31,17.32,17.28,17.29,90500.0,10.8481,10.8544,10.8293,10.8356,90500.0
2010-01-11 12:40:00,17.29,17.29,17.25,17.29,54600.0,10.8356,10.8356,10.8105,10.8356,54600.0
2010-01-11 12:50:00,17.29,17.29,17.25,17.27,85300.0,10.8356,10.8356,10.8105,10.823,85300.0
2010-01-11 13:00:00,17.28,17.28,17.21,17.27,147300.0,10.8293,10.8293,10.7854,10.823,147300.0
2010-01-11 13:10:00,17.27,17.29,17.24,17.29,120400.0,10.823,10.8356,10.8042,10.8356,120400.0
2010-01-11 13:20:00,17.28,17.29,17.24,17.25,82600.0,10.8293,10.8356,10.8042,10.8105,82600.0
2010-01-11 13:30:00,17.26,17.28,17.25,17.27,91500.0,10.8168,10.8293,10.8105,10.823,91500.0
2010-01-11 13:40:00,17.28,17.31,17.26,17.27,95900.0,10.8293,10.8481,10.8168,10.823,95900.0
2010-01-11 13:50:00,17.27,17.27,17.26,17.26,23200.0,10.823,10.823,10.8168,10.8168,23200.0
2010-01-11 14:00:00,17.27,17.28,17.25,17.28,74700.0,10.823,10.8293,10.8105,10.8293,74700.0
2010-01-11 14:10:00,17.29,17.31,17.26,17.3,155500.0,10.8356,10.8481,10.8168,10.8419,155500.0
2010-01-11 14:20:00,17.31,17.32,17.3,17.32,48400.0,10.8481,10.8544,10.8419,10.8544,48400.0
2010-01-11 14:30:00,17.32,17.34,17.31,17.34,42000.0,10.8544,10.8669,10.8481,10.8669,42000.0
2010-01-11 14:40:00,17.35,17.35,17.29,17.3,124700.0,10.8732,10.8732,10.8356,10.8419,124700.0
2010-01-11 14:50:00,17.29,17.29,17.26,17.27,93500.0,10.8356,10.8356,10.8168,10.823,93500.0
2010-01-11 15:00:00,17.27,17.32,17.27,17.3,79700.0,10.823,10.8544,10.823,10.8419,79700.0
2010-01-11 15:10:00,17.29,17.3,17.28,17.29,100400.0,10.8356,10.8419,10.8293,10.8356,100400.0
2010-01-11 15:20:00,17.3,17.31,17.28,17.29,220000.0,10.8419,10.8481,10.8293,10.8356,220000.0
2010-01-11 15:30:00,17.28,17.29,17.26,17.28,188600.0,10.8293,10.8356,10.8168,10.8293,188600.0
2010-01-11 15:40:00,17.29,17.32,17.27,17.3,365400.0,10.8356,10.8544,10.823,10.8419,365400.0
2010-01-11 15:50:00,17.29,17.3,17.24,17.25,753200.0,10.8356,10.8419,10.8042,10.8105,753200.0
2010-01-12 09:30:00,17.19,17.38,17.19,17.36,181300.0,10.7729,10.892,10.7729,10.8795,181300.0
2010-01-12 09:40:00,17.36,17.4,17.27,17.39,277100.0,10.8795,10.9045,10.823,10.8983,277100.0
2010-01-12 09:50:00,17.39,17.42,17.33,17.34,139600.0,10.8983,10.9171,10.8607,10.8669,139600.0
2010-01-12 10:00:00,17.33,17.34,17.31,17.31,70700.0,10.8607,10.8669,10.8481,10.8481,70700.0
2010-01-12 10:10:00,17.3,17.32,17.28,17.31,150400.0,10.8419,10.8544,10.8293,10.8481,150400.0
2010-01-12 10:20:00,17.31,17.31,17.28,17.31,62600.0,10.8481,10.8481,10.8293,10.8481,62600.0
2010-01-12 10:30:00,17.31,17.31,17.28,17.31,114000.0,10.8481,10.8481,10.8293,10.8481,114000.0
2010-01-12 10:40:00,17.31,17.36,17.3,17.36,76600.0,10.8481,10.8795,10.8419,10.8795,76600.0
2010-01-12 10:50:00,17.36,17.37,17.32,17.33,88100.0,10.8795,10.8857,10.8544,10.8607,88100.0
2010-01-12 11:00:00,17.33,17.36,17.31,17.33,117400.0,10.8607,10.8795,10.8481,10.8607,117400.0
2010-01-12 11:10:00,17.33,17.35,17.32,17.35,33900.0,10.8607,10.8732,10.8544,10.8732,33900.0
2010-01-12 11:20:00,17.34,17.37,17.34,17.37,41600.0,10.8669,10.8857,10.8669,10.8857,41600.0
2010-01-12 11:30:00,17.37,17.37,17.33,17.34,53800.0,10.8857,10.8857,10.8607,10.8669,53800.0
2010-01-12 11:40:00,17.33,17.34,17.3,17.32,71900.0,10.8607,10.8669,10.8419,10.8544,71900.0
2010-01-12 11:50:00,17.32,17.33,17.32,17.33,21900.0,10.8544,10.8607,10.8544,10.8607,21900.0
2010-01-12 12:00:00,17.33,17.33,17.32,17.33,24000.0,10.8607,10.8607,10.8544,10.8607,24000.0
2010-01-12 12:10:00,17.33,17.34,17.27,17.31,105200.0,10.8607,10.8669,10.823,10.8481,105200.0
2010-01-12 12:20:00,17.31,17.31,17.22,17.25,124500.0,10.8481,10.8481,10.7917,10.8105,124500.0
2010-01-12 12:30:00,17.25,17.26,17.2,17.26,70800.0,10.8105,10.8168,10.7792,10.8168,70800.0
2010-01-12 12:40:00,17.26,17.28,17.25,17.28,28200.0,10.8168,10.8293,10.8105,10.8293,28200.0
2010-01-12 12:50:00,17.28,17.28,17.2,17.21,113400.0,10.8293,10.8293,10.7792,10.7854,113400.0
2010-01-12 13:00:00,17.21,17.25,17.2,17.23,107500.0,10.7854,10.8105,10.7792,10.798,107500.0
2010-01-12 13:10:00,17.23,17.26,17.21,17.22,86500.0,10.798,10.8168,10.7854,10.7917,86500.0
2010-01-12 13:20:00,17.22,17.23,17.2,17.23,34700.0,10.7917,10.798,10.7792,10.798,34700.0
2010-01-12 13:30:00,17.23,17.26,17.23,17.26,141600.0,10.798,10.8168,10.798,10.8168,141600.0
2010-01-12 13:40:00,17.27,17.32,17.26,17.32,110800.0,10.823,10.8544,10.8168,10.8544,110800.0
2010-01-12 13:50:00,17.32,17.35,17.31,17.35,51900.0,10.8544,10.8732,10.8481,10.8732,51900.0
2010-01-12 14:00:00,17.35,17.35,17.3,17.34,78600.0,10.8732,10.8732,10.8419,10.8669,78600.0
2010-01-12 14:10:00,17.33,17.34,17.29,17.31,60800.0,10.8607,10.8669,10.8356,10.8481,60800.0
2010-01-12 14:20:00,17.31,17.31,17.3,17.31,23900.0,10.8481,10.8481,10.8419,10.8481,23900.0
2010-01-12 14:30:00,17.31,17.32,17.3,17.3,56900.0,10.8481,10.8544,10.8419,10.8419,56900.0
2010-01-12 14:40:00,17.3,17.31,17.27,17.31,56500.0,10.8419,10.8481,10.823,10.8481,56500.0
2010-01-12 14:50:00,17.31,17.34,17.29,17.31,138400.0,10.8481,10.8669,10.8356,10.8481,138400.0
2010-01-12 15:00:00,17.31,17.33,17.3,17.33,133600.0,10.8481,10.8607,10.8419,10.8607,133600.0
2010-01-12 15:10:00,17.33,17.35,17.3,17.35,250700.0,10.8607,10.8732,10.8419,10.8732,250700.0
2010-01-12 15:20:00,17.35,17.37,17.3,17.35,279400.0,10.8732,10.8857,10.8419,10.8732,279400.0
2010-01-12 15:30:00,17.35,17.35,17.28,17.28,125000.0,10.8732,10.8732,10.8293,10.8293,125000.0
2010-01-12 15:40:00,17.29,17.3,17.28,17.29,128400.0,10.8356,10.8419,10.8293,10.8356,128400.0
2010-01-12 15:50:00,17.3,17.32,17.27,17.28,690600.0,10.8419,10.8544,10.823,10.8293,690600.0
2010-01-13 09:30:00,17.35,17.44,17.3,17.44,105400.0,10.8732,10.9296,10.8419,10.9296,105400.0
2010-01-13 09:40:00,17.43,17.49,17.39,17.47,88200.0,10.9233,10.9609,10.8983,10.9484,88200.0
2010-01-13 09:50:00,17.48,17.52,17.47,17.49,108400.0,10.9547,10.9797,10.9484,10.9609,108400.0
2010-01-13 10:00:00,17.5,17.53,17.45,17.53,139500.0,10.9672,10.986,10.9359,10.986,139500.0
2010-01-13 10:10:00,17.53,17.53,17.49,17.51,99100.0,10.986,10.986,10.9609,10.9735,99100.0
2010-01-13 10:20:00,17.51,17.51,17.44,17.49,110400.0,10.9735,10.9735,10.9296,10.9609,110400.0
2010-01-13 10:30:00,17.49,17.53,17.47,17.53,93200.0,10.9609,10.986,10.9484,10.986,93200.0
2010-01-13 10:40:00,17.52,17.54,17.49,17.52,158600.0,10.9797,10.9923,10.9609,10.9797,158600.0
2010-01-13 10:50:00,17.52,17.55,17.52,17.55,55900.0,10.9797,10.9985,10.9797,10.9985,55900.0
2010-01-13 11:00:00,17.55,17.55,17.51,17.51,72800.0,10.9985,10.9985,10.9735,10.9735,72800.0
2010-01-13 11:10:00,17.51,17.52,17.51,17.52,28500.0,10.9735,10.9797,10.9735,10.9797,28500.0
2010-01-13 11:20:00,17.52,17.6,17.51,17.59,178900.0,10.9797,11.0299,10.9735,11.0236,178900.0
2010-01-13 11:30:00,17.6,17.63,17.59,17.63,66600.0,11.0299,11.0487,11.0236,11.0487,66600.0
2010-01-13 11:40:00,17.63,17.64,17.59,17.62,102000.0,11.0487,11.0549,11.0236,11.0424,102000.0
2010-01-13 11:50:00,17.61,17.62,17.59,17.59,126300.0,11.0361,11.0424,11.0236,11.0236,126300.0
2010-01-13 12:00:00,17.59,17.62,17.59,17.61,48200.0,11.0236,11.0424,11.0236,11.0361,48200.0
2010-01-13 12:10:00,17.61,17.62,17.6,17.61,45000.0,11.0361,11.0424,11.0299,11.0361,45000.0
2010-01-13 12:20:00,17.61,17.65,17.6,17.65,62200.0,11.0361,11.0612,11.0299,11.0612,62200.0
2010-01-13 12:30:00,17.65,17.65,17.64,17.65,19500.0,11.0612,11.0612,11.0549,11.0612,19500.0
2010-01-13 12:40:00,17.65,17.65,17.64,17.65,10600.0,11.0612,11.0612,11.0549,11.0612,10600.0
2010-01-13 12:50:00,17.65,17.67,17.63,17.65,100400.0,11.0612,11.0737,11.0487,11.0612,100400.0
2010-01-13 13:00:00,17.65,17.66,17.62,17.63,84500.0,11.0612,11.0675,11.0424,11.0487,84500.0
2010-01-13 13:10:00,17.63,17.64,17.62,17.64,91700.0,11.0487,11.0549,11.0424,11.0549,91700.0
2010-01-13 13:20:00,17.64,17.65,17.63,17.65,58400.0,11.0549,11.0612,11.0487,11.0612,58400.0
2010-01-13 13:30:00,17.65,17.66,17.64,17.66,62800.0,11.0612,11.0675,11.0549,11.0675,62800.0
2010-01-13 13:40:00,17.66,17.66,17.63,17.65,70800.0,11.0675,11.0675,11.0487,11.0612,70800.0
2010-01-13 13:50:00,17.65,17.65,17.62,17.62,97000.0,11.0612,11.0612,11.0424,11.0424,97000.0
2010-01-13 14:00:00,17.61,17.66,17.59,17.62,184400.0,11.0361,11.0675,11.0236,11.0424,184400.0
2010-01-13 14:10:00,17.62,17.65,17.61,17.64,63300.0,11.0424,11.0612,11.0361,11.0549,63300.0
2010-01-13 14:20:00,17.64,17.66,17.59,17.6,142100.0,11.0549,11.0675,11.0236,11.0299,142100.0
2010-01-13 14:30:00,17.6,17.64,17.59,17.62,97800.0,11.0299,11.0549,11.0236,11.0424,97800.0
2010-01-13 14:40:00,17.62,17.67,17.61,17.67,41200.0,11.0424,11.0737,11.0361,11.0737,41200.0
2010-01-13 14:50:00,17.67,17.69,17.63,17.67,162300.0,11.0737,11.0863,11.0487,11.0737,162300.0
2010-01-13 15:00:00,17.67,17.67,17.66,17.67,59800.0,11.0737,11.0737,11.0675,11.0737,59800.0
2010-01-13 15:10:00,17.67,17.72,17.66,17.72,144900.0,11.0737,11.1051,11.0675,11.1051,144900.0
2010-01-13 15:20:00,17.71,17.77,17.71,17.76,228900.0,11.0988,11.1364,11.0988,11.1301,228900.0
2010-01-13 15:30:00,17.77,17.83,17.76,17.82,272100.0,11.1364,11.174,11.1301,11.1677,272100.0
2010-01-13 15:40:00,17.83,17.83,17.75,17.77,208100.0,11.174,11.174,11.1239,11.1364,208100.0
2010-01-13 15:50:00,17.76,17.77,17.72,17.74,455900.0,11.1301,11.1364,11.1051,11.1176,455900.0
2010-01-14 09:30:00,17.73,17.77,17.69,17.71,82400.0,11.1113,11.1364,11.0863,11.0988,82400.0
2010-01-14 09:40:00,17.69,17.73,17.68,17.7,113900.0,11.0863,11.1113,11.08,11.0925,113900.0
2010-01-14 09:50:00,17.71,17.71,17.69,17.7,77400.0,11.0988,11.0988,11.0863,11.0925,77400.0
2010-01-14 10:00:00,17.7,17.74,17.69,17.72,61200.0,11.0925,11.1176,11.0863,11.1051,61200.0
2010-01-14 10:10:00,17.72,17.73,17.67,17.67,81800.0,11.1051,11.1113,11.0737,11.0737,81800.0
2010-01-14 10:20:00,17.67,17.68,17.67,17.68,30400.0,11.0737,11.08,11.0737,11.08,30400.0
2010-01-14 10:30:00,17.67,17.68,17.65,17.65,37900.0,11.0737,11.08,11.0612,11.0612,37900.0
2010-01-14 10:40:00,17.66,17.66,17.62,17.62,34400.0,11.0675,11.0675,11.0424,11.0424,34400.0
2010-01-14 10:50:00,17.63,17.63,17.58,17.58,28000.0,11.0487,11.0487,11.0173,11.0173,28000.0
2010-01-14 11:00:00,17.59,17.67,17.57,17.65,94600.0,11.0236,11.0737,11.0111,11.0612,94600.0
2010-01-14 11:10:00,17.64,17.65,17.59,17.65,61500.0,11.0549,11.0612,11.0236,11.0612,61500.0
2010-01-14 11:20:00,17.66,17.71,17.65,17.7,53200.0,11.0675,11.0988,11.0612,11.0925,53200.0
2010-01-14 11:30:00,17.71,17.73,17.7,17.73,37800.0,11.0988,11.1113,11.0925,11.1113,37800.0
2010-01-14 11:40:00,17.73,17.76,17.72,17.75,55700.0,11.1113,11.1301,11.1051,11.1239,55700.0
2010-01-14 11:50:00,17.75,17.81,17.75,17.81,97700.0,11.1239,11.1615,11.1239,11.1615,97700.0
2010-01-14 12:00:00,17.8,17.81,17.79,17.79,49700.0,11.1552,11.1615,11.1489,11.1489,49700.0
2010-01-14 12:10:00,17.8,17.81,17.75,17.75,70600.0,11.1552,11.1615,11.1239,11.1239,70600.0
2010-01-14 12:20:00,17.75,17.78,17.75,17.77,44300.0,11.1239,11.1427,11.1239,11.1364,44300.0
2010-01-14 12:30:00,17.77,17.82,17.76,17.78,62300.0,11.1364,11.1677,11.1301,11.1427,62300.0
2010-01-14 12:40:00,17.79,17.79,17.77,17.77,28300.0,11.1489,11.1489,11.1364,11.1364,28300.0
2010-01-14 12:50:00,17.78,17.81,17.77,17.8,70200.0,11.1427,11.1615,11.1364,11.1552,70200.0
2010-01-14 13:00:00,17.81,17.81,17.8,17.81,12100.0,11.1615,11.1615,11.1552,11.1615,12100.0
2010-01-14 13:10:00,17.81,17.81,17.8,17.81,15200.0,11.1615,11.1615,11.1552,11.1615,15200.0
2010-01-14 13:20:00,17.81,17.81,17.8,17.8,34100.0,11.1615,11.1615,11.1552,11.1552,34100.0
2010-01-14 13:30:00,17.81,17.85,17.8,17.85,119100.0,11.1615,11.1865,11.1552,11.1865,119100.0
2010-01-14 13:40:00,17.85,17.85,17.79,17.79,37500.0,11.1865,11.1865,11.1489,11.1489,37500.0
2010-01-14 13:50:00,17.8,17.8,17.77,17.79,37800.0,11.1552,11.1552,11.1364,11.1489,37800.0
2010-01-14 14:00:00,17.79,17.82,17.79,17.82,21600.0,11.1489,11.1677,11.1489,11.1677,21600.0
2010-01-14 14:10:00,17.82,17.83,17.79,17.8,52700.0,11.1677,11.174,11.1489,11.1552,52700.0
2010-01-14 14:20:00,17.8,17.82,17.79,17.81,33000.0,11.1552,11.1677,11.1489,11.1615,33000.0
2010-01-14 14:30:00,17.81,17.82,17.78,17.79,49300.0,11.1615,11.1677,11.1427,11.1489,49300.0
2010-01-14 14:40:00,17.78,17.8,17.78,17.8,13500.0,11.1427,11.1552,11.1427,11.1552,13500.0
2010-01-14 14:50:00,17.79,17.8,17.79,17.79,8000.0,11.1489,11.1552,11.1489,11.1489,8000.0
2010-01-14 15:00:00,17.8,17.81,17.79,17.8,47200.0,11.1552,11.1615,11.1489,11.1552,47200.0
2010-01-14 15:10:00,17.8,17.81,17.78,17.78,29900.0,11.1552,11.1615,11.1427,11.1427,29900.0
2010-01-14 15:20:00,17.79,17.8,17.77,17.77,49500.0,11.1489,11.1552,11.1364,11.1364,49500.0
2010-01-14 15:30:00,17.77,17.79,17.75,17.77,77600.0,11.1364,11.1489,11.1239,11.1364,77600.0
2010-01-14 15:40:00,17.78,17.78,17.76,17.77,131900.0,11.1427,11.1427,11.1301,11.1364,131900.0
2010-01-14 15:50:00,17.78,17.78,17.74,17.76,217000.0,11.1427,11.1427,11.1176,11.1301,217000.0
2010-01-15 09:30:00,17.58,17.68,17.52,17.56,865800.0,11.0173,11.08,10.9797,11.0048,865800.0
2010-01-15 09:40:00,17.55,17.57,17.53,17.56,46300.0,10.9985,11.0111,10.986,11.0048,46300.0
2010-01-15 09:50:00,17.57,17.62,17.55,17.57,208600.0,11.0111,11.0424,10.9985,11.0111,208600.0
2010-01-15 10:00:00,17.56,17.57,17.45,17.47,82600.0,11.0048,11.0111,10.9359,10.9484,82600.0
2010-01-15 10:10:00,17.47,17.54,17.47,17.5,61000.0,10.9484,10.9923,10.9484,10.9672,61000.0
2010-01-15 10:20:00,17.5,17.5,17.44,17.45,73600.0,10.9672,10.9672,10.9296,10.9359,73600.0
2010-01-15 10:30:00,17.44,17.46,17.43,17.44,79400.0,10.9296,10.9421,10.9233,10.9296,79400.0
2010-01-15 10:40:00,17.44,17.5,17.42,17.5,82100.0,10.9296,10.9672,10.9171,10.9672,82100.0
2010-01-15 10:50:00,17.5,17.51,17.41,17.44,88500.0,10.9672,10.9735,10.9108,10.9296,88500.0
2010-01-15 11:00:00,17.45,17.48,17.44,17.48,30500.0,10.9359,10.9547,10.9296,10.9547,30500.0
2010-01-15 11:10:00,17.48,17.49,17.43,17.43,41100.0,10.9547,10.9609,10.9233,10.9233,41100.0
2010-01-15 11:20:00,17.43,17.43,17.36,17.36,62500.0,10.9233,10.9233,10.8795,10.8795,62500.0
2010-01-15 11:30:00,17.36,17.39,17.35,17.36,80000.0,10.8795,10.8983,10.8732,10.8795,80000.0
2010-01-15 11:40:00,17.36,17.37,17.35,17.35,16200.0,10.8795,10.8857,10.8732,10.8732,16200.0
2010-01-15 11:50:00,17.36,17.36,17.33,17.34,36900.0,10.8795,10.8795,10.8607,10.8669,36900.0
2010-01-15 12:00:00,17.35,17.39,17.34,17.37,47700.0,10.8732,10.8983,10.8669,10.8857,47700.0
2010-01-15 12:10:00,17.37,17.4,17.37,17.39,21000.0,10.8857,10.9045,10.8857,10.8983,21000.0
2010-01-15 12:20:00,17.39,17.39,17.33,17.33,34800.0,10.8983,10.8983,10.8607,10.8607,34800.0
2010-01-15 12:30:00,17.33,17.34,17.33,17.33,5700.0,10.8607,10.8669,10.8607,10.8607,5700.0
2010-01-15 12:40:00,17.34,17.36,17.31,17.36,62700.0,10.8669,10.8795,10.8481,10.8795,62700.0
2010-01-15 12:50:00,17.37,17.37,17.32,17.32,25300.0,10.8857,10.8857,10.8544,10.8544,25300.0
2010-01-15 13:00:00,17.33,17.33,17.31,17.31,26100.0,10.8607,10.8607,10.8481,10.8481,26100.0
2010-01-15 13:10:00,17.31,17.34,17.3,17.34,25800.0,10.8481,10.8669,10.8419,10.8669,25800.0
2010-01-15 13:20:00,17.33,17.36,17.31,17.35,48000.0,10.8607,10.8795,10.8481,10.8732,48000.0
2010-01-15 13:30:00,17.36,17.38,17.35,17.38,27600.0,10.8795,10.892,10.8732,10.892,27600.0
2010-01-15 13:40:00,17.38,17.39,17.34,17.38,89700.0,10.892,10.8983,10.8669,10.892,89700.0
2010-01-15 13:50:00,17.38,17.4,17.36,17.36,33800.0,10.892,10.9045,10.8795,10.8795,33800.0
2010-01-15 14:00:00,17.36,17.4,17.36,17.39,65300.0,10.8795,10.9045,10.8795,10.8983,65300.0
2010-01-15 14:10:00,17.39,17.4,17.37,17.38,18200.0,10.8983,10.9045,10.8857,10.892,18200.0
2010-01-15 14:20:00,17.37,17.38,17.35,17.35,26700.0,10.8857,10.892,10.8732,10.8732,26700.0
2010-01-15 14:30:00,17.35,17.36,17.33,17.33,47300.0,10.8732,10.8795,10.8607,10.8607,47300.0
2010-01-15 14:40:00,17.33,17.34,17.33,17.33,16400.0,10.8607,10.8669,10.8607,10.8607,16400.0
2010-01-15 14:50:00,17.33,17.34,17.33,17.33,46100.0,10.8607,10.8669,10.8607,10.8607,46100.0
2010-01-15 15:00:00,17.33,17.39,17.33,17.36,78300.0,10.8607,10.8983,10.8607,10.8795,78300.0
2010-01-15 15:10:00,17.36,17.46,17.36,17.37,152100.0,10.8795,10.9421,10.8795,10.8857,152100.0
2010-01-15 15:20:00,17.37,17.41,17.37,17.41,74800.0,10.8857,10.9108,10.8857,10.9108,74800.0
2010-01-15 15:30:00,17.41,17.46,17.41,17.46,73800.0,10.9108,10.9421,10.9108,10.9421,73800.0
2010-01-15 15:40:00,17.46,17.48,17.43,17.44,147400.0,10.9421,10.9547,10.9233,10.9296,147400.0
2010-01-15 15:50:00,17.44,17.45,17.41,17.42,401900.0,10.9296,10.9359,10.9108,10.9171,401900.0
2010-01-19 09:30:00,17.37,17.6,17.37,17.57,260200.0,10.8857,11.0299,10.8857,11.0111,260200.0
2010-01-19 09:40:00,17.59,17.71,17.5,17.65,321100.0,11.0236,11.0988,10.9672,11.0612,321100.0
2010-01-19 09:50:00,17.65,17.65,17.61,17.62,114300.0,11.0612,11.0612,11.0361,11.0424,114300.0
2010-01-19 10:00:00,17.63,17.66,17.57,17.58,91700.0,11.0487,11.0675,11.0111,11.0173,91700.0
2010-01-19 10:10:00,17.58,17.65,17.58,17.61,101500.0,11.0173,11.0612,11.0173,11.0361,101500.0
2010-01-19 10:20:00,17.62,17.67,17.6,17.67,218400.0,11.0424,11.0737,11.0299,11.0737,218400.0
2010-01-19 10:30:00,17.66,17.74,17.66,17.7,181600.0,11.0675,11.1176,11.0675,11.0925,181600.0
2010-01-19 10:40:00,17.71,17.76,17.7,17.76,136800.0,11.0988,11.1301,11.0925,11.1301,136800.0
2010-01-19 10:50:00,17.76,17.77,17.69,17.7,112600.0,11.1301,11.1364,11.0863,11.0925,112600.0
2010-01-19 11:00:00,17.71,17.71,17.69,17.69,16700.0,11.0988,11.0988,11.0863,11.0863,16700.0
2010-01-19 11:10:00,17.69,17.71,17.69,17.71,50200.0,11.0863,11.0988,11.0863,11.0988,50200.0
2010-01-19 11:20:00,17.71,17.71,17.65,17.66,78000.0,11.0988,11.0988,11.0612,11.0675,78000.0
2010-01-19 11:30:00,17.67,17.67,17.61,17.61,86700.0,11.0737,11.0737,11.0361,11.0361,86700.0
2010-01-19 11:40:00,17.62,17.65,17.6,17.65,44500.0,11.0424,11.0612,11.0299,11.0612,44500.0
2010-01-19 11:50:00,17.65,17.66,17.62,17.64,126800.0,11.0612,11.0675,11.0424,11.0549,126800.0
2010-01-19 12:00:00,17.64,17.64,17.6,17.6,78300.0,11.0549,11.0549,11.0299,11.0299,78300.0
2010-01-19 12:10:00,17.6,17.64,17.59,17.61,40100.0,11.0299,11.0549,11.0236,11.0361,40100.0
2010-01-19 12:20:00,17.62,17.66,17.62,17.64,75000.0,11.0424,11.0675,11.0424,11.0549,75000.0
2010-01-19 12:30:00,17.65,17.65,17.62,17.64,38400.0,11.0612,11.0612,11.0424,11.0549,38400.0
2010-01-19 12:40:00,17.65,17.68,17.64,17.66,39200.0,11.0612,11.08,11.0549,11.0675,39200.0
2010-01-19 12:50:00,17.67,17.69,17.65,17.65,41500.0,11.0737,11.0863,11.0612,11.0612,41500.0
2010-01-19 13:00:00,17.65,17.66,17.63,17.63,54700.0,11.0612,11.0675,11.0487,11.0487,54700.0
2010-01-19 13:10:00,17.64,17.64,17.61,17.62,73100.0,11.0549,11.0549,11.0361,11.0424,73100.0
2010-01-19 13:20:00,17.63,17.65,17.62,17.64,27300.0,11.0487,11.0612,11.0424,11.0549,27300.0
2010-01-19 13:30:00,17.65,17.66,17.64,17.66,28700.0,11.0612,11.0675,11.0549,11.0675,28700.0
2010-01-19 13:40:00,17.65,17.69,17.64,17.64,153000.0,11.0612,11.0863,11.0549,11.0549,153000.0
2010-01-19 13:50:00,17.64,17.67,17.63,17.63,120600.0,11.0549,11.0737,11.0487,11.0487,120600.0
2010-01-19 14:00:00,17.64,17.66,17.63,17.65,33600.0,11.0549,11.0675,11.0487,11.0612,33600.0
2010-01-19 14:10:00,17.65,17.66,17.64,17.65,29500.0,11.0612,11.0675,11.0549,11.0612,29500.0
2010-01-19 14:20:00,17.66,17.67,17.64,17.64,29000.0,11.0675,11.0737,11.0549,11.0549,29000.0
2010-01-19 14:30:00,17.64,17.65,17.64,17.65,22300.0,11.0549,11.0612,11.0549,11.0612,22300.0
2010-01-19 14:40:00,17.65,17.65,17.62,17.62,46400.0,11.0612,11.0612,11.0424,11.0424,46400.0
2010-01-19 14:50:00,17.63,17.64,17.62,17.62,67000.0,11.0487,11.0549,11.0424,11.0424,67000.0
2010-01-19 15:00:00,17.63,17.64,17.61,17.62,69500.0,11.0487,11.0549,11.0361,11.0424,69500.0
2010-01-19 15:10:00,17.61,17.66,17.61,17.63,81400.0,11.0361,11.0675,11.0361,11.0487,81400.0
2010-01-19 15:20:00,17.64,17.73,17.63,17.72,232700.0,11.0549,11.1113,11.0487,11.1051,232700.0
2010-01-19 15:30:00,17.72,17.73,17.66,17.66,152800.0,11.1051,11.1113,11.0675,11.0675,152800.0
2010-01-19 15:40:00,17.67,17.68,17.58,17.62,536500.0,11.0737,11.08,11.0173,11.0424,536500.0
2010-01-19 15:50:00,17.62,17.71,17.61,17.69,437900.0,11.0424,11.0988,11.0361,11.0863,437900.0
2010-01-20 09:30:00,17.59,17.59,17.43,17.5,150600.0,11.0236,11.0236,10.9233,10.9672,150600.0
2010-01-20 09:40:00,17.5,17.67,17.45,17.59,461200.0,10.9672,11.0737,10.9359,11.0236,461200.0
2010-01-20 09:50:00,17.6,17.9,17.59,17.74,589000.0,11.0299,11.2179,11.0236,11.1176,589000.0
2010-01-20 10:00:00,17.73,17.74,17.62,17.66,240200.0,11.1113,11.1176,11.0424,11.0675,240200.0
2010-01-20 10:10:00,17.66,17.75,17.65,17.68,123200.0,11.0675,11.1239,11.0612,11.08,123200.0
2010-01-20 10:20:00,17.68,17.71,17.61,17.61,77100.0,11.08,11.0988,11.0361,11.0361,77100.0
2010-01-20 10:30:00,17.61,17.67,17.59,17.62,70500.0,11.0361,11.0737,11.0236,11.0424,70500.0
2010-01-20 10:40:00,17.62,17.63,17.57,17.61,86300.0,11.0424,11.0487,11.0111,11.0361,86300.0
2010-01-20 10:50:00,17.61,17.61,17.52,17.54,88500.0,11.0361,11.0361,10.9797,10.9923,88500.0
2010-01-20 11:00:00,17.54,17.54,17.44,17.45,119100.0,10.9923,10.9923,10.9296,10.9359,119100.0
2010-01-20 11:10:00,17.46,17.53,17.45,17.53,95000.0,10.9421,10.986,10.9359,10.986,95000.0
2010-01-20 11:20:00,17.53,17.53,17.46,17.5,49500.0,10.986,10.986,10.9421,10.9672,49500.0
2010-01-20 11:30:00,17.51,17.52,17.48,17.5,71200.0,10.9735,10.9797,10.9547,10.9672,71200.0
2010-01-20 11:40:00,17.5,17.54,17.46,17.53,52900.0,10.9672,10.9923,10.9421,10.986,52900.0
2010-01-20 11:50:00,17.52,17.53,17.5,17.51,54300.0,10.9797,10.986,10.9672,10.9735,54300.0
2010-01-20 12:00:00,17.52,17.58,17.5,17.55,97600.0,10.9797,11.0173,10.9672,10.9985,97600.0
2010-01-20 12:10:00,17.55,17.59,17.55,17.56,39400.0,10.9985,11.0236,10.9985,11.0048,39400.0
2010-01-20 12:20:00,17.57,17.58,17.53,17.58,52600.0,11.0111,11.0173,10.986,11.0173,52600.0
2010-01-20 12:30:00,17.58,17.59,17.53,17.54,36500.0,11.0173,11.0236,10.986,10.9923,36500.0
2010-01-20 12:40:00,17.55,17.55,17.52,17.55,37900.0,10.9985,10.9985,10.9797,10.9985,37900.0
2010-01-20 12:50:00,17.54,17.55,17.5,17.51,47200.0,10.9923,10.9985,10.9672,10.9735,47200.0
2010-01-20 13:00:00,17.51,17.52,17.49,17.52,48000.0,10.9735,10.9797,10.9609,10.9797,48000.0
2010-01-20 13:10:00,17.52,17.54,17.5,17.52,50300.0,10.9797,10.9923,10.9672,10.9797,50300.0
2010-01-20 13:20:00,17.52,17.57,17.52,17.56,50800.0,10.9797,11.0111,10.9797,11.0048,50800.0
2010-01-20 13:30:00,17.55,17.58,17.55,17.56,41200.0,10.9985,11.0173,10.9985,11.0048,41200.0
2010-01-20 13:40:00,17.57,17.58,17.54,17.58,84500.0,11.0111,11.0173,10.9923,11.0173,84500.0
2010-01-20 13:50:00,17.57,17.61,17.57,17.58,120500.0,11.0111,11.0361,11.0111,11.0173,120500.0
2010-01-20 14:00:00,17.58,17.62,17.58,17.59,89700.0,11.0173,11.0424,11.0173,11.0236,89700.0
2010-01-20 14:10:00,17.59,17.62,17.57,17.61,122000.0,11.0236,11.0424,11.0111,11.0361,122000.0
2010-01-20 14:20:00,17.62,17.68,17.61,17.67,143200.0,11.0424,11.08,11.0361,11.0737,143200.0
2010-01-20 14:30:00,17.67,17.7,17.65,17.67,94800.0,11.0737,11.0925,11.0612,11.0737,94800.0
2010-01-20 14:40:00,17.67,17.71,17.67,17.7,110900.0,11.0737,11.0988,11.0737,11.0925,110900.0
2010-01-20 14:50:00,17.7,17.7,17.66,17.66,70600.0,11.0925,11.0925,11.0675,11.0675,70600.0
2010-01-20 15:00:00,17.67,17.69,17.62,17.62,95100.0,11.0737,11.0863,11.0424,11.0424,95100.0
2010-01-20 15:10:00,17.62,17.64,17.61,17.62,94900.0,11.0424,11.0549,11.0361,11.0424,94900.0
2010-01-20 15:20:00,17.62,17.66,17.6,17.6,556700.0,11.0424,11.0675,11.0299,11.0299,556700.0
2010-01-20 15:30:00,17.6,17.6,17.54,17.57,384100.0,11.0299,11.0299,10.9923,11.0111,384100.0
2010-01-20 15:40:00,17.57,17.66,17.55,17.66,246500.0,11.0111,11.0675,10.9985,11.0675,246500.0
2010-01-20 15:50:00,17.65,17.66,17.59,17.59,493400.0,11.0612,11.0675,11.0236,11.0236,493400.0
2010-01-21 09:30:00,17.61,17.7,17.59,17.68,85500.0,11.0361,11.0925,11.0236,11.08,85500.0
2010-01-21 09:40:00,17.68,17.69,17.59,17.66,128300.0,11.08,11.0863,11.0236,11.0675,128300.0
2010-01-21 09:50:00,17.66,17.7,17.61,17.63,148900.0,11.0675,11.0925,11.0361,11.0487,148900.0
2010-01-21 10:00:00,17.63,17.66,17.6,17.62,114800.0,11.0487,11.0675,11.0299,11.0424,114800.0
2010-01-21 10:10:00,17.62,17.65,17.58,17.58,89600.0,11.0424,11.0612,11.0173,11.0173,89600.0
2010-01-21 10:20:00,17.58,17.58,17.43,17.44,168000.0,11.0173,11.0173,10.9233,10.9296,168000.0
2010-01-21 10:30:00,17.44,17.47,17.34,17.42,221600.0,10.9296,10.9484,10.8669,10.9171,221600.0
2010-01-21 10:40:00,17.43,17.47,17.42,17.47,97900.0,10.9233,10.9484,10.9171,10.9484,97900.0
2010-01-21 10:50:00,17.47,17.48,17.42,17.47,79400.0,10.9484,10.9547,10.9171,10.9484,79400.0
2010-01-21 11:00:00,17.47,17.54,17.41,17.42,121800.0,10.9484,10.9923,10.9108,10.9171,121800.0
2010-01-21 11:10:00,17.42,17.45,17.39,17.45,183900.0,10.9171,10.9359,10.8983,10.9359,183900.0
2010-01-21 11:20:00,17.44,17.45,17.37,17.4,120500.0,10.9296,10.9359,10.8857,10.9045,120500.0
2010-01-21 11:30:00,17.41,17.42,17.31,17.34,226600.0,10.9108,10.9171,10.8481,10.8669,226600.0
2010-01-21 11:40:00,17.34,17.35,17.24,17.26,173900.0,10.8669,10.8732,10.8042,10.8168,173900.0
2010-01-21 11:50:00,17.26,17.36,17.2,17.24,126000.0,10.8168,10.8795,10.7792,10.8042,126000.0
2010-01-21 12:00:00,17.24,17.32,17.23,17.27,133100.0,10.8042,10.8544,10.798,10.823,133100.0
2010-01-21 12:10:00,17.27,17.34,17.25,17.26,108300.0,10.823,10.8669,10.8105,10.8168,108300.0
2010-01-21 12:20:00,17.26,17.31,17.25,17.26,136600.0,10.8168,10.8481,10.8105,10.8168,136600.0
2010-01-21 12:30:00,17.26,17.33,17.25,17.32,62400.0,10.8168,10.8607,10.8105,10.8544,62400.0
2010-01-21 12:40:00,17.32,17.33,17.28,17.28,59000.0,10.8544,10.8607,10.8293,10.8293,59000.0
2010-01-21 12:50:00,17.28,17.36,17.28,17.32,87200.0,10.8293,10.8795,10.8293,10.8544,87200.0
2010-01-21 13:00:00,17.32,17.34,17.28,17.32,76300.0,10.8544,10.8669,10.8293,10.8544,76300.0
2010-01-21 13:10:00,17.32,17.35,17.31,17.31,53900.0,10.8544,10.8732,10.8481,10.8481,53900.0
2010-01-21 13:20:00,17.32,17.38,17.31,17.34,57600.0,10.8544,10.892,10.8481,10.8669,57600.0
2010-01-21 13:30:00,17.34,17.43,17.34,17.41,86000.0,10.8669,10.9233,10.8669,10.9108,86000.0
2010-01-21 13:40:00,17.42,17.45,17.35,17.42,140400.0,10.9171,10.9359,10.8732,10.9171,140400.0
2010-01-21 13:50:00,17.42,17.49,17.41,17.48,67700.0,10.9171,10.9609,10.9108,10.9547,67700.0
2010-01-21 14:00:00,17.47,17.49,17.4,17.42,72400.0,10.9484,10.9609,10.9045,10.9171,72400.0
2010-01-21 14:10:00,17.42,17.43,17.37,17.4,73500.0,10.9171,10.9233,10.8857,10.9045,73500.0
2010-01-21 14:20:00,17.4,17.49,17.35,17.47,117700.0,10.9045,10.9609,10.8732,10.9484,117700.0
2010-01-21 14:30:00,17.46,17.49,17.42,17.45,118900.0,10.9421,10.9609,10.9171,10.9359,118900.0
2010-01-21 14:40:00,17.45,17.48,17.42,17.43,77600.0,10.9359,10.9547,10.9171,10.9233,77600.0
2010-01-21 14:50:00,17.42,17.44,17.36,17.42,189400.0,10.9171,10.9296,10.8795,10.9171,189400.0
2010-01-21 15:00:00,17.42,17.43,17.33,17.38,129500.0,10.9171,10.9233,10.8607,10.892,129500.0
2010-01-21 15:10:00,17.38,17.39,17.33,17.37,125800.0,10.892,10.8983,10.8607,10.8857,125800.0
2010-01-21 15:20:00,17.37,17.4,17.31,17.37,114400.0,10.8857,10.9045,10.8481,10.8857,114400.0
2010-01-21 15:30:00,17.36,17.43,17.31,17.36,236900.0,10.8795,10.9233,10.8481,10.8795,236900.0
2010-01-21 15:40:00,17.35,17.47,17.35,17.44,280200.0,10.8732,10.9484,10.8732,10.9296,280200.0
2010-01-21 15:50:00,17.43,17.44,17.35,17.38,440900.0,10.9233,10.9296,10.8732,10.892,440900.0
2010-01-22 09:30:00,17.38,17.44,17.32,17.36,204200.0,10.892,10.9296,10.8544,10.8795,204200.0
2010-01-22 09:40:00,17.36,17.37,17.25,17.3,87700.0,10.8795,10.8857,10.8105,10.8419,87700.0
2010-01-22 09:50:00,17.29,17.35,17.29,17.3,82000.0,10.8356,10.8732,10.8356,10.8419,82000.0
2010-01-22 10:00:00,17.3,17.32,17.21,17.22,127600.0,10.8419,10.8544,10.7854,10.7917,127600.0
2010-01-22 10:10:00,17.22,17.28,17.18,17.18,88100.0,10.7917,10.8293,10.7666,10.7666,88100.0
2010-01-22 10:20:00,17.18,17.27,17.17,17.27,81800.0,10.7666,10.823,10.7604,10.823,81800.0
2010-01-22 10:30:00,17.27,17.28,17.22,17.23,78000.0,10.823,10.8293,10.7917,10.798,78000.0
2010-01-22 10:40:00,17.23,17.27,17.17,17.2,59400.0,10.798,10.823,10.7604,10.7792,59400.0
2010-01-22 10:50:00,17.2,17.25,17.18,17.25,48900.0,10.7792,10.8105,10.7666,10.8105,48900.0
2010-01-22 11:00:00,17.25,17.28,17.2,17.2,47200.0,10.8105,10.8293,10.7792,10.7792,47200.0
2010-01-22 11:10:00,17.2,17.2,17.17,17.19,60100.0,10.7792,10.7792,10.7604,10.7729,60100.0
2010-01-22 11:20:00,17.19,17.21,17.18,17.19,34300.0,10.7729,10.7854,10.7666,10.7729,34300.0
2010-01-22 11:30:00,17.19,17.2,17.12,17.12,82000.0,10.7729,10.7792,10.729,10.729,82000.0
2010-01-22 11:40:00,17.13,17.15,17.1,17.1,66800.0,10.7353,10.7478,10.7165,10.7165,66800.0
2010-01-22 11:50:00,17.11,17.12,17.08,17.08,60600.0,10.7228,10.729,10.704,10.704,60600.0
2010-01-22 12:00:00,17.08,17.11,17.07,17.1,73500.0,10.704,10.7228,10.6977,10.7165,73500.0
2010-01-22 12:10:00,17.09,17.13,17.07,17.13,46500.0,10.7102,10.7353,10.6977,10.7353,46500.0
2010-01-22 12:20:00,17.13,17.14,17.09,17.12,46900.0,10.7353,10.7416,10.7102,10.729,46900.0
2010-01-22 12:30:00,17.12,17.16,17.11,17.14,49900.0,10.729,10.7541,10.7228,10.7416,49900.0
2010-01-22 12:40:00,17.15,17.15,17.09,17.1,33500.0,10.7478,10.7478,10.7102,10.7165,33500.0
2010-01-22 12:50:00,17.1,17.13,17.09,17.13,47600.0,10.7165,10.7353,10.7102,10.7353,47600.0
2010-01-22 13:00:00,17.13,17.13,17.09,17.12,63500.0,10.7353,10.7353,10.7102,10.729,63500.0
2010-01-22 13:10:00,17.12,17.12,17.09,17.1,31100.0,10.729,10.729,10.7102,10.7165,31100.0
2010-01-22 13:20:00,17.1,17.15,17.09,17.1,102200.0,10.7165,10.7478,10.7102,10.7165,102200.0
2010-01-22 13:30:00,17.1,17.12,17.06,17.06,50500.0,10.7165,10.729,10.6914,10.6914,50500.0
2010-01-22 13:40:00,17.06,17.07,17.02,17.04,70500.0,10.6914,10.6977,10.6664,10.6789,70500.0
2010-01-22 13:50:00,17.05,17.06,17.01,17.04,81100.0,10.6852,10.6914,10.6601,10.6789,81100.0
2010-01-22 14:00:00,17.05,17.07,17.03,17.04,52300.0,10.6852,10.6977,10.6726,10.6789,52300.0
2010-01-22 14:10:00,17.03,17.08,17.01,17.07,82500.0,10.6726,10.704,10.6601,10.6977,82500.0
2010-01-22 14:20:00,17.06,17.07,17.02,17.02,66600.0,10.6914,10.6977,10.6664,10.6664,66600.0
2010-01-22 14:30:00,17.03,17.05,17.0,17.0,69500.0,10.6726,10.6852,10.6538,10.6538,69500.0
2010-01-22 14:40:00,17.01,17.03,16.98,17.0,127600.0,10.6601,10.6726,10.6413,10.6538,127600.0
2010-01-22 14:50:00,17.0,17.02,16.97,16.99,118500.0,10.6538,10.6664,10.635,10.6476,118500.0
2010-01-22 15:00:00,16.99,17.03,16.96,16.97,178600.0,10.6476,10.6726,10.6288,10.635,178600.0
2010-01-22 15:10:00,16.97,16.97,16.88,16.9,217900.0,10.635,10.635,10.5786,10.5912,217900.0
2010-01-22 15:20:00,16.9,16.94,16.88,16.89,346900.0,10.5912,10.6162,10.5786,10.5849,346900.0
2010-01-22 15:30:00,16.9,16.93,16.87,16.87,232700.0,10.5912,10.61,10.5724,10.5724,232700.0
2010-01-22 15:40:00,16.88,16.9,16.84,16.84,519300.0,10.5786,10.5912,10.5536,10.5536,519300.0
2010-01-22 15:50:00,16.84,16.91,16.84,16.88,513100.0,10.5536,10.5974,10.5536,10.5786,513100.0
2010-01-25 09:30:00,17.01,17.22,16.9,16.92,197900.0,10.762,10.8949,10.6924,10.7051,197900.0
2010-01-25 09:40:00,16.92,16.98,16.87,16.9,196800.0,10.7051,10.7431,10.6735,10.6924,196800.0
2010-01-25 09:50:00,16.91,16.95,16.89,16.9,68200.0,10.6988,10.7241,10.6861,10.6924,68200.0
2010-01-25 10:00:00,16.9,16.96,16.85,16.86,99200.0,10.6924,10.7304,10.6608,10.6671,99200.0
2010-01-25 10:10:00,16.85,16.89,16.79,16.87,74000.0,10.6608,10.6861,10.6228,10.6735,74000.0
2010-01-25 10:20:00,16.88,16.88,16.83,16.83,74400.0,10.6798,10.6798,10.6481,10.6481,74400.0
2010-01-25 10:30:00,16.83,16.85,16.74,16.76,102400.0,10.6481,10.6608,10.5912,10.6039,102400.0
2010-01-25 10:40:00,16.77,16.79,16.72,16.77,68500.0,10.6102,10.6228,10.5786,10.6102,68500.0
2010-01-25 10:50:00,16.77,16.84,16.76,16.79,51000.0,10.6102,10.6545,10.6039,10.6228,51000.0
2010-01-25 11:00:00,16.79,16.79,16.72,16.73,306600.0,10.6228,10.6228,10.5786,10.5849,306600.0
2010-01-25 11:10:00,16.73,16.76,16.71,16.73,267500.0,10.5849,10.6039,10.5722,10.5849,267500.0
2010-01-25 11:20:00,16.73,16.75,16.72,16.72,51100.0,10.5849,10.5975,10.5786,10.5786,51100.0
2010-01-25 11:30:00,16.72,16.74,16.66,16.67,224000.0,10.5786,10.5912,10.5406,10.5469,224000.0
2010-01-25 11:40:00,16.66,16.7,16.66,16.68,52500.0,10.5406,10.5659,10.5406,10.5532,52500.0
2010-01-25 11:50:00,16.68,16.73,16.67,16.7,155800.0,10.5532,10.5849,10.5469,10.5659,155800.0
2010-01-25 12:00:00,16.7,16.81,16.7,16.78,113600.0,10.5659,10.6355,10.5659,10.6165,113600.0
2010-01-25 12:10:00,16.78,16.83,16.78,16.79,61200.0,10.6165,10.6481,10.6165,10.6228,61200.0
2010-01-25 12:20:00,16.79,16.85,16.79,16.82,76000.0,10.6228,10.6608,10.6228,10.6418,76000.0
2010-01-25 12:30:00,16.82,16.85,16.8,16.84,61200.0,10.6418,10.6608,10.6292,10.6545,61200.0
2010-01-25 12:40:00,16.84,16.84,16.81,16.83,64900.0,10.6545,10.6545,10.6355,10.6481,64900.0
2010-01-25 12:50:00,16.82,16.83,16.81,16.82,27300.0,10.6418,10.6481,10.6355,10.6418,27300.0
2010-01-25 13:00:00,16.82,16.83,16.8,16.81,40900.0,10.6418,10.6481,10.6292,10.6355,40900.0
2010-01-25 13:10:00,16.81,16.85,16.81,16.83,45900.0,10.6355,10.6608,10.6355,10.6481,45900.0
2010-01-25 13:20:00,16.82,16.84,16.81,16.82,40400.0,10.6418,10.6545,10.6355,10.6418,40400.0
2010-01-25 13:30:00,16.81,16.82,16.78,16.81,35900.0,10.6355,10.6418,10.6165,10.6355,35900.0
2010-01-25 13:40:00,16.81,16.84,16.81,16.83,48700.0,10.6355,10.6545,10.6355,10.6481,48700.0
2010-01-25 13:50:00,16.83,16.87,16.82,16.85,73200.0,10.6481,10.6735,10.6418,10.6608,73200.0
2010-01-25 14:00:00,16.85,16.9,16.84,16.89,126100.0,10.6608,10.6924,10.6545,10.6861,126100.0
2010-01-25 14:10:00,16.89,16.89,16.85,16.85,78600.0,10.6861,10.6861,10.6608,10.6608,78600.0
2010-01-25 14:20:00,16.85,16.9,16.85,16.9,67800.0,10.6608,10.6924,10.6608,10.6924,67800.0
2010-01-25 14:30:00,16.9,16.9,16.85,16.85,25800.0,10.6924,10.6924,10.6608,10.6608,25800.0
2010-01-25 14:40:00,16.85,16.92,16.85,16.92,57300.0,10.6608,10.7051,10.6608,10.7051,57300.0
2010-01-25 14:50:00,16.91,16.96,16.91,16.95,62700.0,10.6988,10.7304,10.6988,10.7241,62700.0
2010-01-25 15:00:00,16.95,16.97,16.92,16.93,91800.0,10.7241,10.7367,10.7051,10.7114,91800.0
2010-01-25 15:10:00,16.94,16.96,16.92,16.96,82300.0,10.7177,10.7304,10.7051,10.7304,82300.0
2010-01-25 15:20:00,16.96,16.97,16.93,16.94,112400.0,10.7304,10.7367,10.7114,10.7177,112400.0
2010-01-25 15:30:00,16.94,16.96,16.92,16.95,133500.0,10.7177,10.7304,10.7051,10.7241,133500.0
2010-01-25 15:40:00,16.96,16.96,16.88,16.88,139600.0,10.7304,10.7304,10.6798,10.6798,139600.0
2010-01-25 15:50:00,16.89,16.91,16.86,16.89,347300.0,10.6861,10.6988,10.6671,10.6861,347300.0
2010-01-26 09:30:00,16.83,16.98,16.78,16.97,141800.0,10.6481,10.7431,10.6165,10.7367,141800.0
2010-01-26 09:40:00,16.98,17.05,16.97,17.04,121900.0,10.7431,10.7873,10.7367,10.781,121900.0
2010-01-26 09:50:00,17.03,17.07,17.03,17.04,87400.0,10.7747,10.8,10.7747,10.781,87400.0
2010-01-26 10:00:00,17.05,17.11,17.02,17.06,190000.0,10.7873,10.8253,10.7684,10.7937,190000.0
2010-01-26 10:10:00,17.06,17.12,17.04,17.06,73400.0,10.7937,10.8316,10.781,10.7937,73400.0
2010-01-26 10:20:00,17.06,17.09,17.02,17.02,114900.0,10.7937,10.8126,10.7684,10.7684,114900.0
2010-01-26 10:30:00,17.02,17.05,17.01,17.01,32700.0,10.7684,10.7873,10.762,10.762,32700.0
2010-01-26 10:40:00,17.01,17.04,17.0,17.03,31300.0,10.762,10.781,10.7557,10.7747,31300.0
2010-01-26 10:50:00,17.03,17.05,17.02,17.03,42600.0,10.7747,10.7873,10.7684,10.7747,42600.0
2010-01-26 11:00:00,17.02,17.08,17.02,17.07,70200.0,10.7684,10.8063,10.7684,10.8,70200.0
2010-01-26 11:10:00,17.07,17.08,17.03,17.06,87700.0,10.8,10.8063,10.7747,10.7937,87700.0
2010-01-26 11:20:00,17.06,17.12,17.06,17.09,106200.0,10.7937,10.8316,10.7937,10.8126,106200.0
2010-01-26 11:30:00,17.1,17.11,17.07,17.11,36200.0,10.819,10.8253,10.8,10.8253,36200.0
2010-01-26 11:40:00,17.1,17.11,17.08,17.09,30800.0,10.819,10.8253,10.8063,10.8126,30800.0
2010-01-26 11:50:00,17.09,17.1,17.06,17.07,158800.0,10.8126,10.819,10.7937,10.8,158800.0
2010-01-26 12:00:00,17.08,17.11,17.08,17.09,42800.0,10.8063,10.8253,10.8063,10.8126,42800.0
2010-01-26 12:10:00,17.09,17.1,17.09,17.09,9800.0,10.8126,10.819,10.8126,10.8126,9800.0
2010-01-26 12:20:00,17.1,17.1,17.09,17.09,20600.0,10.819,10.819,10.8126,10.8126,20600.0
2010-01-26 12:30:00,17.09,17.1,17.08,17.1,24700.0,10.8126,10.819,10.8063,10.819,24700.0
2010-01-26 12:40:00,17.1,17.14,17.09,17.12,56500.0,10.819,10.8443,10.8126,10.8316,56500.0
2010-01-26 12:50:00,17.12,17.14,17.1,17.12,87300.0,10.8316,10.8443,10.819,10.8316,87300.0
2010-01-26 13:00:00,17.13,17.13,17.1,17.1,40300.0,10.838,10.838,10.819,10.819,40300.0
2010-01-26 13:10:00,17.1,17.12,17.07,17.07,53800.0,10.819,10.8316,10.8,10.8,53800.0
2010-01-26 13:20:00,17.06,17.07,17.05,17.05,24800.0,10.7937,10.8,10.7873,10.7873,24800.0
2010-01-26 13:30:00,17.05,17.07,17.05,17.07,30500.0,10.7873,10.8,10.7873,10.8,30500.0
2010-01-26 13:40:00,17.07,17.09,17.07,17.08,36300.0,10.8,10.8126,10.8,10.8063,36300.0
2010-01-26 13:50:00,17.07,17.08,17.05,17.07,14900.0,10.8,10.8063,10.7873,10.8,14900.0
2010-01-26 14:00:00,17.06,17.07,17.0,17.01,46800.0,10.7937,10.8,10.7557,10.762,46800.0
2010-01-26 14:10:00,17.02,17.04,17.01,17.01,28100.0,10.7684,10.781,10.762,10.762,28100.0
2010-01-26 14:20:00,17.01,17.02,16.98,16.99,21600.0,10.762,10.7684,10.7431,10.7494,21600.0
2010-01-26 14:30:00,16.98,17.01,16.98,16.99,40400.0,10.7431,10.762,10.7431,10.7494,40400.0
2010-01-26 14:40:00,16.99,17.01,16.98,17.0,53800.0,10.7494,10.762,10.7431,10.7557,53800.0
2010-01-26 14:50:00,16.99,16.99,16.98,16.98,26500.0,10.7494,10.7494,10.7431,10.7431,26500.0
2010-01-26 15:00:00,16.98,16.99,16.95,16.96,62900.0,10.7431,10.7494,10.7241,10.7304,62900.0
2010-01-26 15:10:00,16.95,16.97,16.93,16.97,57000.0,10.7241,10.7367,10.7114,10.7367,57000.0
2010-01-26 15:20:00,16.97,16.98,16.91,16.92,72200.0,10.7367,10.7431,10.6988,10.7051,72200.0
2010-01-26 15:30:00,16.92,16.95,16.88,16.92,154500.0,10.7051,10.7241,10.6798,10.7051,154500.0
2010-01-26 15:40:00,16.91,16.91,16.78,16.81,294600.0,10.6988,10.6988,10.6165,10.6355,294600.0
2010-01-26 15:50:00,16.81,16.85,16.79,16.81,368500.0,10.6355,10.6608,10.6228,10.6355,368500.0
2010-01-27 09:30:00,16.72,16.96,16.72,16.95,115000.0,10.5786,10.7304,10.5786,10.7241,115000.0
2010-01-27 09:40:00,16.95,16.97,16.85,16.92,92900.0,10.7241,10.7367,10.6608,10.7051,92900.0
2010-01-27 09:50:00,16.92,16.94,16.88,16.9,80900.0,10.7051,10.7177,10.6798,10.6924,80900.0
2010-01-27 10:00:00,16.9,16.91,16.87,16.88,80000.0,10.6924,10.6988,10.6735,10.6798,80000.0
2010-01-27 10:10:00,16.87,16.88,16.81,16.82,79600.0,10.6735,10.6798,10.6355,10.6418,79600.0
2010-01-27 10:20:00,16.82,16.91,16.82,16.9,44100.0,10.6418,10.6988,10.6418,10.6924,44100.0
2010-01-27 10:30:00,16.9,16.92,16.84,16.84,70600.0,10.6924,10.7051,10.6545,10.6545,70600.0
2010-01-27 10:40:00,16.84,16.91,16.84,16.86,87800.0,10.6545,10.6988,10.6545,10.6671,87800.0
2010-01-27 10:50:00,16.86,16.9,16.85,16.89,72900.0,10.6671,10.6924,10.6608,10.6861,72900.0
2010-01-27 11:00:00,16.89,16.89,16.81,16.81,52700.0,10.6861,10.6861,10.6355,10.6355,52700.0
2010-01-27 11:10:00,16.81,16.81,16.76,16.79,144200.0,10.6355,10.6355,10.6039,10.6228,144200.0
2010-01-27 11:20:00,16.79,16.8,16.74,16.78,97600.0,10.6228,10.6292,10.5912,10.6165,97600.0
2010-01-27 11:30:00,16.78,16.78,16.75,16.76,61100.0,10.6165,10.6165,10.5975,10.6039,61100.0
2010-01-27 11:40:00,16.76,16.79,16.75,16.76,34200.0,10.6039,10.6228,10.5975,10.6039,34200.0
2010-01-27 11:50:00,16.76,16.8,16.76,16.76,37100.0,10.6039,10.6292,10.6039,10.6039,37100.0
2010-01-27 12:00:00,16.77,16.79,16.76,16.78,17800.0,10.6102,10.6228,10.6039,10.6165,17800.0
2010-01-27 12:10:00,16.79,16.79,16.74,16.75,72900.0,10.6228,10.6228,10.5912,10.5975,72900.0
2010-01-27 12:20:00,16.75,16.79,16.75,16.79,76200.0,10.5975,10.6228,10.5975,10.6228,76200.0
2010-01-27 12:30:00,16.78,16.79,16.76,16.77,48200.0,10.6165,10.6228,10.6039,10.6102,48200.0
2010-01-27 12:40:00,16.77,16.77,16.74,16.75,32200.0,10.6102,10.6102,10.5912,10.5975,32200.0
2010-01-27 12:50:00,16.75,16.75,16.7,16.73,120400.0,10.5975,10.5975,10.5659,10.5849,120400.0
2010-01-27 13:00:00,16.72,16.74,16.71,16.73,30700.0,10.5786,10.5912,10.5722,10.5849,30700.0
2010-01-27 13:10:00,16.73,16.73,16.71,16.71,68500.0,10.5849,10.5849,10.5722,10.5722,68500.0
2010-01-27 13:20:00,16.72,16.72,16.67,16.68,56400.0,10.5786,10.5786,10.5469,10.5532,56400.0
2010-01-27 13:30:00,16.68,16.71,16.67,16.69,59100.0,10.5532,10.5722,10.5469,10.5596,59100.0
2010-01-27 13:40:00,16.69,16.73,16.68,16.73,73400.0,10.5596,10.5849,10.5532,10.5849,73400.0
2010-01-27 13:50:00,16.73,16.76,16.72,16.76,65900.0,10.5849,10.6039,10.5786,10.6039,65900.0
2010-01-27 14:00:00,16.76,16.76,16.74,16.76,115800.0,10.6039,10.6039,10.5912,10.6039,115800.0
2010-01-27 14:10:00,16.76,16.8,16.7,16.77,90100.0,10.6039,10.6292,10.5659,10.6102,90100.0
2010-01-27 14:20:00,16.78,16.81,16.74,16.76,218500.0,10.6165,10.6355,10.5912,10.6039,218500.0
2010-01-27 14:30:00,16.77,16.82,16.75,16.78,112400.0,10.6102,10.6418,10.5975,10.6165,112400.0
2010-01-27 14:40:00,16.78,16.85,16.78,16.81,111400.0,10.6165,10.6608,10.6165,10.6355,111400.0
2010-01-27 14:50:00,16.81,16.86,16.8,16.86,169000.0,10.6355,10.6671,10.6292,10.6671,169000.0
2010-01-27 15:00:00,16.86,16.88,16.78,16.8,169100.0,10.6671,10.6798,10.6165,10.6292,169100.0
2010-01-27 15:10:00,16.79,16.85,16.75,16.84,121400.0,10.6228,10.6608,10.5975,10.6545,121400.0
2010-01-27 15:20:00,16.84,16.93,16.82,16.92,159500.0,10.6545,10.7114,10.6418,10.7051,159500.0
2010-01-27 15:30:00,16.92,16.98,16.91,16.96,183200.0,10.7051,10.7431,10.6988,10.7304,183200.0
2010-01-27 15:40:00,16.95,16.96,16.9,16.92,172900.0,10.7241,10.7304,10.6924,10.7051,172900.0
2010-01-27 15:50:00,16.92,16.96,16.9,16.95,343000.0,10.7051,10.7304,10.6924,10.7241,343000.0
2010-01-28 09:30:00,17.0,17.07,16.87,16.88,105700.0,10.7557,10.8,10.6735,10.6798,105700.0
2010-01-28 09:40:00,16.87,16.89,16.76,16.77,82900.0,10.6735,10.6861,10.6039,10.6102,82900.0
2010-01-28 09:50:00,16.77,16.83,16.77,16.83,64000.0,10.6102,10.6481,10.6102,10.6481,64000.0
2010-01-28 10:00:00,16.83,16.83,16.71,16.73,65200.0,10.6481,10.6481,10.5722,10.5849,65200.0
2010-01-28 10:10:00,16.73,16.75,16.72,16.73,50900.0,10.5849,10.5975,10.5786,10.5849,50900.0
2010-01-28 10:20:00,16.73,16.76,16.73,16.76,98400.0,10.5849,10.6039,10.5849,10.6039,98400.0
2010-01-28 10:30:00,16.76,16.78,16.74,16.77,30300.0,10.6039,10.6165,10.5912,10.6102,30300.0
2010-01-28 10:40:00,16.77,16.78,16.74,16.74,69600.0,10.6102,10.6165,10.5912,10.5912,69600.0
2010-01-28 10:50:00,16.75,16.78,16.74,16.77,41800.0,10.5975,10.6165,10.5912,10.6102,41800.0
2010-01-28 11:00:00,16.77,16.82,16.76,16.78,108900.0,10.6102,10.6418,10.6039,10.6165,108900.0
2010-01-28 11:10:00,16.77,16.79,16.76,16.78,52100.0,10.6102,10.6228,10.6039,10.6165,52100.0
2010-01-28 11:20:00,16.77,16.83,16.77,16.81,89200.0,10.6102,10.6481,10.6102,10.6355,89200.0
2010-01-28 11:30:00,16.81,16.83,16.73,16.77,196600.0,10.6355,10.6481,10.5849,10.6102,196600.0
2010-01-28 11:40:00,16.77,16.77,16.72,16.73,77500.0,10.6102,10.6102,10.5786,10.5849,77500.0
2010-01-28 11:50:00,16.73,16.76,16.7,16.75,71600.0,10.5849,10.6039,10.5659,10.5975,71600.0
2010-01-28 12:00:00,16.75,16.75,16.7,16.71,22200.0,10.5975,10.5975,10.5659,10.5722,22200.0
2010-01-28 12:10:00,16.71,16.72,16.7,16.7,14600.0,10.5722,10.5786,10.5659,10.5659,14600.0
2010-01-28 12:20:00,16.7,16.71,16.66,16.69,45400.0,10.5659,10.5722,10.5406,10.5596,45400.0
2010-01-28 12:30:00,16.69,16.72,16.68,16.72,50200.0,10.5596,10.5786,10.5532,10.5786,50200.0
2010-01-28 12:40:00,16.72,16.75,16.7,16.75,38200.0,10.5786,10.5975,10.5659,10.5975,38200.0
2010-01-28 12:50:00,16.75,16.76,16.74,16.76,27200.0,10.5975,10.6039,10.5912,10.6039,27200.0
2010-01-28 13:00:00,16.76,16.78,16.73,16.75,34000.0,10.6039,10.6165,10.5849,10.5975,34000.0
2010-01-28 13:10:00,16.75,16.76,16.73,16.74,27300.0,10.5975,10.6039,10.5849,10.5912,27300.0
2010-01-28 13:20:00,16.75,16.78,16.74,16.76,35400.0,10.5975,10.6165,10.5912,10.6039,35400.0
2010-01-28 13:30:00,16.77,16.82,16.76,16.79,77700.0,10.6102,10.6418,10.6039,10.6228,77700.0
2010-01-28 13:40:00,16.78,16.83,16.78,16.82,71800.0,10.6165,10.6481,10.6165,10.6418,71800.0
2010-01-28 13:50:00,16.82,16.83,16.77,16.79,93700.0,10.6418,10.6481,10.6102,10.6228,93700.0
2010-01-28 14:00:00,16.79,16.8,16.77,16.79,66300.0,10.6228,10.6292,10.6102,10.6228,66300.0
2010-01-28 14:10:00,16.79,16.8,16.69,16.71,99700.0,10.6228,10.6292,10.5596,10.5722,99700.0
2010-01-28 14:20:00,16.71,16.76,16.71,16.76,43000.0,10.5722,10.6039,10.5722,10.6039,43000.0
2010-01-28 14:30:00,16.75,16.75,16.71,16.73,53000.0,10.5975,10.5975,10.5722,10.5849,53000.0
2010-01-28 14:40:00,16.73,16.77,16.72,16.77,44400.0,10.5849,10.6102,10.5786,10.6102,44400.0
2010-01-28 14:50:00,16.77,16.78,16.74,16.74,37700.0,10.6102,10.6165,10.5912,10.5912,37700.0
2010-01-28 15:00:00,16.74,16.79,16.73,16.76,75400.0,10.5912,10.6228,10.5849,10.6039,75400.0
2010-01-28 15:10:00,16.77,16.8,16.72,16.75,77500.0,10.6102,10.6292,10.5786,10.5975,77500.0
2010-01-28 15:20:00,16.75,16.81,16.75,16.78,59000.0,10.5975,10.6355,10.5975,10.6165,59000.0
2010-01-28 15:30:00,16.77,16.81,16.76,16.81,94900.0,10.6102,10.6355,10.6039,10.6355,94900.0
2010-01-28 15:40:00,16.82,16.84,16.72,16.73,285600.0,10.6418,10.6545,10.5786,10.5849,285600.0
2010-01-28 15:50:00,16.73,16.75,16.71,16.72,411900.0,10.5849,10.5975,10.5722,10.5786,411900.0
2010-01-29 09:30:00,16.77,16.8,16.69,16.7,107900.0,10.6102,10.6292,10.5596,10.5659,107900.0
2010-01-29 09:40:00,16.7,16.81,16.67,16.77,98800.0,10.5659,10.6355,10.5469,10.6102,98800.0
2010-01-29 09:50:00,16.78,16.78,16.72,16.72,98900.0,10.6165,10.6165,10.5786,10.5786,98900.0
2010-01-29 10:00:00,16.72,16.73,16.69,16.71,76300.0,10.5786,10.5849,10.5596,10.5722,76300.0
2010-01-29 10:10:00,16.72,16.82,16.71,16.8,96600.0,10.5786,10.6418,10.5722,10.6292,96600.0
2010-01-29 10:20:00,16.79,16.86,16.76,16.84,121500.0,10.6228,10.6671,10.6039,10.6545,121500.0
2010-01-29 10:30:00,16.84,16.85,16.83,16.84,123300.0,10.6545,10.6608,10.6481,10.6545,123300.0
2010-01-29 10:40:00,16.85,16.88,16.84,16.88,95300.0,10.6608,10.6798,10.6545,10.6798,95300.0
2010-01-29 10:50:00,16.88,16.89,16.8,16.81,123800.0,10.6798,10.6861,10.6292,10.6355,123800.0
2010-01-29 11:00:00,16.81,16.81,16.77,16.8,107700.0,10.6355,10.6355,10.6102,10.6292,107700.0
2010-01-29 11:10:00,16.8,16.8,16.75,16.75,160500.0,10.6292,10.6292,10.5975,10.5975,160500.0
2010-01-29 11:20:00,16.75,16.79,16.71,16.77,113300.0,10.5975,10.6228,10.5722,10.6102,113300.0
2010-01-29 11:30:00,16.78,16.78,16.72,16.75,127700.0,10.6165,10.6165,10.5786,10.5975,127700.0
2010-01-29 11:40:00,16.75,16.78,16.74,16.77,72200.0,10.5975,10.6165,10.5912,10.6102,72200.0
2010-01-29 11:50:00,16.77,16.77,16.69,16.69,109500.0,10.6102,10.6102,10.5596,10.5596,109500.0
2010-01-29 12:00:00,16.69,16.74,16.68,16.73,99100.0,10.5596,10.5912,10.5532,10.5849,99100.0
2010-01-29 12:10:00,16.72,16.72,16.67,16.7,130700.0,10.5786,10.5786,10.5469,10.5659,130700.0
2010-01-29 12:20:00,16.7,16.71,16.66,16.7,93700.0,10.5659,10.5722,10.5406,10.5659,93700.0
2010-01-29 12:30:00,16.69,16.71,16.68,16.68,54900.0,10.5596,10.5722,10.5532,10.5532,54900.0
2010-01-29 12:40:00,16.69,16.69,16.65,16.68,47500.0,10.5596,10.5596,10.5343,10.5532,47500.0
2010-01-29 12:50:00,16.68,16.72,16.67,16.72,67700.0,10.5532,10.5786,10.5469,10.5786,67700.0
2010-01-29 13:00:00,16.71,16.73,16.7,16.7,92000.0,10.5722,10.5849,10.5659,10.5659,92000.0
2010-01-29 13:10:00,16.7,16.72,16.69,16.7,36300.0,10.5659,10.5786,10.5596,10.5659,36300.0
2010-01-29 13:20:00,16.7,16.72,16.68,16.69,72900.0,10.5659,10.5786,10.5532,10.5596,72900.0
2010-01-29 13:30:00,16.68,16.74,16.68,16.72,93800.0,10.5532,10.5912,10.5532,10.5786,93800.0
2010-01-29 13:40:00,16.72,16.74,16.69,16.71,89900.0,10.5786,10.5912,10.5596,10.5722,89900.0
2010-01-29 13:50:00,16.71,16.72,16.69,16.72,58500.0,10.5722,10.5786,10.5596,10.5786,58500.0
2010-01-29 14:00:00,16.72,16.74,16.7,16.72,108000.0,10.5786,10.5912,10.5659,10.5786,108000.0
2010-01-29 14:10:00,16.72,16.74,16.7,16.72,125200.0,10.5786,10.5912,10.5659,10.5786,125200.0
2010-01-29 14:20:00,16.73,16.76,16.72,16.73,145100.0,10.5849,10.6039,10.5786,10.5849,145100.0
2010-01-29 14:30:00,16.74,16.74,16.7,16.71,123500.0,10.5912,10.5912,10.5659,10.5722,123500.0
2010-01-29 14:40:00,16.7,16.71,16.67,16.67,115000.0,10.5659,10.5722,10.5469,10.5469,115000.0
2010-01-29 14:50:00,16.67,16.67,16.6,16.63,103100.0,10.5469,10.5469,10.5026,10.5216,103100.0
2010-01-29 15:00:00,16.64,16.64,16.6,16.6,224500.0,10.5279,10.5279,10.5026,10.5026,224500.0
2010-01-29 15:10:00,16.6,16.64,16.58,16.64,159300.0,10.5026,10.5279,10.49,10.5279,159300.0
2010-01-29 15:20:00,16.64,16.64,16.61,16.63,104100.0,10.5279,10.5279,10.509,10.5216,104100.0
2010-01-29 15:30:00,16.64,16.66,16.56,16.65,518000.0,10.5279,10.5406,10.4773,10.5343,518000.0
2010-01-29 15:40:00,16.66,16.67,16.61,16.62,432700.0,10.5406,10.5469,10.509,10.5153,432700.0
2010-01-29 15:50:00,16.63,16.65,16.56,16.57,472600.0,10.5216,10.5343,10.4773,10.4837,472600.0
2010-02-01 09:30:00,16.62,16.74,16.61,16.63,76700.0,10.5153,10.5912,10.509,10.5216,76700.0
2010-02-01 09:40:00,16.64,16.68,16.63,16.66,77800.0,10.5279,10.5532,10.5216,10.5406,77800.0
2010-02-01 09:50:00,16.66,16.67,16.56,16.6,140500.0,10.5406,10.5469,10.4773,10.5026,140500.0
2010-02-01 10:00:00,16.61,16.69,16.6,16.68,130500.0,10.509,10.5596,10.5026,10.5532,130500.0
2010-02-01 10:10:00,16.69,16.72,16.68,16.72,95600.0,10.5596,10.5786,10.5532,10.5786,95600.0
2010-02-01 10:20:00,16.72,16.74,16.69,16.69,98000.0,10.5786,10.5912,10.5596,10.5596,98000.0
2010-02-01 10:30:00,16.7,16.71,16.67,16.7,61300.0,10.5659,10.5722,10.5469,10.5659,61300.0
2010-02-01 10:40:00,16.7,16.71,16.66,16.7,62100.0,10.5659,10.5722,10.5406,10.5659,62100.0
2010-02-01 10:50:00,16.7,16.72,16.66,16.67,199300.0,10.5659,10.5786,10.5406,10.5469,199300.0
2010-02-01 11:00:00,16.67,16.73,16.66,16.7,112700.0,10.5469,10.5849,10.5406,10.5659,112700.0
2010-02-01 11:10:00,16.7,16.71,16.69,16.69,33500.0,10.5659,10.5722,10.5596,10.5596,33500.0
2010-02-01 11:20:00,16.7,16.72,16.69,16.69,75700.0,10.5659,10.5786,10.5596,10.5596,75700.0
2010-02-01 11:30:00,16.69,16.7,16.67,16.69,51100.0,10.5596,10.5659,10.5469,10.5596,51100.0
2010-02-01 11:40:00,16.69,16.7,16.69,16.7,16400.0,10.5596,10.5659,10.5596,10.5659,16400.0
2010-02-01 11:50:00,16.69,16.7,16.69,16.69,17900.0,10.5596,10.5659,10.5596,10.5596,17900.0
2010-02-01 12:00:00,16.7,16.7,16.67,16.67,43200.0,10.5659,10.5659,10.5469,10.5469,43200.0
2010-02-01 12:10:00,16.67,16.68,16.65,16.67,52500.0,10.5469,10.5532,10.5343,10.5469,52500.0
2010-02-01 12:20:00,16.67,16.68,16.65,16.67,56500.0,10.5469,10.5532,10.5343,10.5469,56500.0
2010-02-01 12:30:00,16.67,16.68,16.65,16.65,52600.0,10.5469,10.5532,10.5343,10.5343,52600.0
2010-02-01 12:40:00,16.66,16.72,16.65,16.69,150900.0,10.5406,10.5786,10.5343,10.5596,150900.0
2010-02-01 12:50:00,16.7,16.71,16.69,16.71,42100.0,10.5659,10.5722,10.5596,10.5722,42100.0
2010-02-01 13:00:00,16.7,16.71,16.69,16.7,45400.0,10.5659,10.5722,10.5596,10.5659,45400.0
2010-02-01 13:10:00,16.69,16.72,16.69,16.72,45300.0,10.5596,10.5786,10.5596,10.5786,45300.0
2010-02-01 13:20:00,16.72,16.75,16.72,16.74,72800.0,10.5786,10.5975,10.5786,10.5912,72800.0
2010-02-01 13:30:00,16.73,16.74,16.72,16.72,38100.0,10.5849,10.5912,10.5786,10.5786,38100.0
2010-02-01 13:40:00,16.72,16.72,16.7,16.71,88000.0,10.5786,10.5786,10.5659,10.5722,88000.0
2010-02-01 13:50:00,16.72,16.74,16.71,16.71,72300.0,10.5786,10.5912,10.5722,10.5722,72300.0
2010-02-01 14:00:00,16.71,16.72,16.67,16.67,50900.0,10.5722,10.5786,10.5469,10.5469,50900.0
2010-02-01 14:10:00,16.67,16.71,16.65,16.71,110000.0,10.5469,10.5722,10.5343,10.5722,110000.0
2010-02-01 14:20:00,16.71,16.73,16.68,16.69,220100.0,10.5722,10.5849,10.5532,10.5596,220100.0
2010-02-01 14:30:00,16.69,16.73,16.68,16.73,77700.0,10.5596,10.5849,10.5532,10.5849,77700.0
2010-02-01 14:40:00,16.73,16.74,16.69,16.7,76200.0,10.5849,10.5912,10.5596,10.5659,76200.0
2010-02-01 14:50:00,16.69,16.72,16.69,16.7,101500.0,10.5596,10.5786,10.5596,10.5659,101500.0
2010-02-01 15:00:00,16.69,16.71,16.66,16.68,95700.0,10.5596,10.5722,10.5406,10.5532,95700.0
2010-02-01 15:10:00,16.67,16.71,16.67,16.7,122600.0,10.5469,10.5722,10.5469,10.5659,122600.0
2010-02-01 15:20:00,16.7,16.72,16.69,16.7,81100.0,10.5659,10.5786,10.5596,10.5659,81100.0
2010-02-01 15:30:00,16.7,16.73,16.67,16.68,137900.0,10.5659,10.5849,10.5469,10.5532,137900.0
2010-02-01 15:40:00,16.67,16.73,16.67,16.71,247300.0,10.5469,10.5849,10.5469,10.5722,247300.0
2010-02-01 15:50:00,16.71,16.76,16.69,16.75,564300.0,10.5722,10.6039,10.5596,10.5975,564300.0
2010-02-02 09:30:00,16.77,16.79,16.68,16.77,101200.0,10.6102,10.6228,10.5532,10.6102,101200.0
2010-02-02 09:40:00,16.77,16.79,16.69,16.75,112200.0,10.6102,10.6228,10.5596,10.5975,112200.0
2010-02-02 09:50:00,16.74,16.77,16.68,16.71,82500.0,10.5912,10.6102,10.5532,10.5722,82500.0
2010-02-02 10:00:00,16.7,16.75,16.7,16.73,96500.0,10.5659,10.5975,10.5659,10.5849,96500.0
2010-02-02 10:10:00,16.73,16.77,16.7,16.77,77100.0,10.5849,10.6102,10.5659,10.6102,77100.0
2010-02-02 10:20:00,16.78,16.82,16.77,16.77,87100.0,10.6165,10.6418,10.6102,10.6102,87100.0
2010-02-02 10:30:00,16.78,16.84,16.77,16.83,136800.0,10.6165,10.6545,10.6102,10.6481,136800.0
2010-02-02 10:40:00,16.83,16.83,16.81,16.82,44000.0,10.6481,10.6481,10.6355,10.6418,44000.0
2010-02-02 10:50:00,16.83,16.87,16.82,16.85,75500.0,10.6481,10.6735,10.6418,10.6608,75500.0
2010-02-02 11:00:00,16.85,16.86,16.82,16.84,51900.0,10.6608,10.6671,10.6418,10.6545,51900.0
2010-02-02 11:10:00,16.83,16.84,16.8,16.81,57600.0,10.6481,10.6545,10.6292,10.6355,57600.0
2010-02-02 11:20:00,16.81,16.84,16.8,16.84,109400.0,10.6355,10.6545,10.6292,10.6545,109400.0
2010-02-02 11:30:00,16.83,16.87,16.83,16.87,204200.0,10.6481,10.6735,10.6481,10.6735,204200.0
2010-02-02 11:40:00,16.86,16.9,16.85,16.85,101100.0,10.6671,10.6924,10.6608,10.6608,101100.0
2010-02-02 11:50:00,16.86,16.87,16.83,16.87,94200.0,10.6671,10.6735,10.6481,10.6735,94200.0
2010-02-02 12:00:00,16.86,16.87,16.85,16.85,79000.0,10.6671,10.6735,10.6608,10.6608,79000.0
2010-02-02 12:10:00,16.85,16.88,16.85,16.88,52500.0,10.6608,10.6798,10.6608,10.6798,52500.0
2010-02-02 12:20:00,16.88,16.91,16.88,16.91,56600.0,10.6798,10.6988,10.6798,10.6988,56600.0
2010-02-02 12:30:00,16.9,16.91,16.88,16.88,62500.0,10.6924,10.6988,10.6798,10.6798,62500.0
2010-02-02 12:40:00,16.89,16.89,16.86,16.86,20100.0,10.6861,10.6861,10.6671,10.6671,20100.0
2010-02-02 12:50:00,16.86,16.87,16.86,16.86,11200.0,10.6671,10.6735,10.6671,10.6671,11200.0
2010-02-02 13:00:00,16.87,16.89,16.86,16.86,65600.0,10.6735,10.6861,10.6671,10.6671,65600.0
2010-02-02 13:10:00,16.87,16.87,16.86,16.87,7200.0,10.6735,10.6735,10.6671,10.6735,7200.0
2010-02-02 13:20:00,16.86,16.89,16.86,16.89,63500.0,10.6671,10.6861,10.6671,10.6861,63500.0
2010-02-02 13:30:00,16.89,16.91,16.89,16.91,46200.0,10.6861,10.6988,10.6861,10.6988,46200.0
2010-02-02 13:40:00,16.91,16.92,16.9,16.92,98900.0,10.6988,10.7051,10.6924,10.7051,98900.0
2010-02-02 13:50:00,16.91,16.93,16.91,16.91,64200.0,10.6988,10.7114,10.6988,10.6988,64200.0
2010-02-02 14:00:00,16.92,16.92,16.86,16.86,64600.0,10.7051,10.7051,10.6671,10.6671,64600.0
2010-02-02 14:10:00,16.87,16.89,16.84,16.87,88700.0,10.6735,10.6861,10.6545,10.6735,88700.0
2010-02-02 14:20:00,16.86,16.88,16.86,16.86,27900.0,10.6671,10.6798,10.6671,10.6671,27900.0
2010-02-02 14:30:00,16.86,16.87,16.84,16.86,32600.0,10.6671,10.6735,10.6545,10.6671,32600.0
2010-02-02 14:40:00,16.85,16.87,16.82,16.84,72500.0,10.6608,10.6735,10.6418,10.6545,72500.0
2010-02-02 14:50:00,16.84,16.88,16.84,16.87,54800.0,10.6545,10.6798,10.6545,10.6735,54800.0
2010-02-02 15:00:00,16.86,16.88,16.85,16.88,67700.0,10.6671,10.6798,10.6608,10.6798,67700.0
2010-02-02 15:10:00,16.88,16.92,16.88,16.92,67400.0,10.6798,10.7051,10.6798,10.7051,67400.0
2010-02-02 15:20:00,16.92,16.92,16.86,16.88,183400.0,10.7051,10.7051,10.6671,10.6798,183400.0
2010-02-02 15:30:00,16.88,16.92,16.88,16.91,177700.0,10.6798,10.7051,10.6798,10.6988,177700.0
2010-02-02 15:40:00,16.91,16.95,16.91,16.93,282700.0,10.6988,10.7241,10.6988,10.7114,282700.0
2010-02-02 15:50:00,16.92,16.93,16.9,16.92,213800.0,10.7051,10.7114,10.6924,10.7051,213800.0
2010-02-03 09:30:00,16.84,16.85,16.72,16.76,81100.0,10.6545,10.6608,10.5786,10.6039,81100.0
2010-02-03 09:40:00,16.76,16.79,16.71,16.71,66200.0,10.6039,10.6228,10.5722,10.5722,66200.0
2010-02-03 09:50:00,16.71,16.84,16.7,16.83,171100.0,10.5722,10.6545,10.5659,10.6481,171100.0
2010-02-03 10:00:00,16.83,16.89,16.8,16.88,118100.0,10.6481,10.6861,10.6292,10.6798,118100.0
2010-02-03 10:10:00,16.88,16.97,16.85,16.91,216200.0,10.6798,10.7367,10.6608,10.6988,216200.0
2010-02-03 10:20:00,16.92,16.92,16.85,16.9,128900.0,10.7051,10.7051,10.6608,10.6924,128900.0
2010-02-03 10:30:00,16.9,16.98,16.89,16.92,236600.0,10.6924,10.7431,10.6861,10.7051,236600.0
2010-02-03 10:40:00,16.91,16.97,16.9,16.93,121300.0,10.6988,10.7367,10.6924,10.7114,121300.0
2010-02-03 10:50:00,16.94,16.94,16.89,16.91,89400.0,10.7177,10.7177,10.6861,10.6988,89400.0
2010-02-03 11:00:00,16.91,16.95,16.89,16.95,101900.0,10.6988,10.7241,10.6861,10.7241,101900.0
2010-02-03 11:10:00,16.94,16.95,16.93,16.94,20400.0,10.7177,10.7241,10.7114,10.7177,20400.0
2010-02-03 11:20:00,16.93,16.93,16.85,16.85,37000.0,10.7114,10.7114,10.6608,10.6608,37000.0
2010-02-03 11:30:00,16.85,16.86,16.8,16.83,44900.0,10.6608,10.6671,10.6292,10.6481,44900.0
2010-02-03 11:40:00,16.83,16.84,16.8,16.81,39500.0,10.6481,10.6545,10.6292,10.6355,39500.0
2010-02-03 11:50:00,16.81,16.81,16.78,16.8,28200.0,10.6355,10.6355,10.6165,10.6292,28200.0
2010-02-03 12:00:00,16.79,16.85,16.79,16.84,15000.0,10.6228,10.6608,10.6228,10.6545,15000.0
2010-02-03 12:10:00,16.85,16.85,16.81,16.82,26600.0,10.6608,10.6608,10.6355,10.6418,26600.0
2010-02-03 12:20:00,16.82,16.84,16.79,16.83,95000.0,10.6418,10.6545,10.6228,10.6481,95000.0
2010-02-03 12:30:00,16.83,16.86,16.8,16.82,85500.0,10.6481,10.6671,10.6292,10.6418,85500.0
2010-02-03 12:40:00,16.82,16.82,16.8,16.81,36900.0,10.6418,10.6418,10.6292,10.6355,36900.0
2010-02-03 12:50:00,16.82,16.84,16.81,16.82,25400.0,10.6418,10.6545,10.6355,10.6418,25400.0
2010-02-03 13:00:00,16.81,16.88,16.81,16.87,56600.0,10.6355,10.6798,10.6355,10.6735,56600.0
2010-02-03 13:10:00,16.87,16.88,16.82,16.82,19100.0,10.6735,10.6798,10.6418,10.6418,19100.0
2010-02-03 13:20:00,16.83,16.84,16.8,16.81,42300.0,10.6481,10.6545,10.6292,10.6355,42300.0
2010-02-03 13:30:00,16.81,16.85,16.81,16.82,37100.0,10.6355,10.6608,10.6355,10.6418,37100.0
2010-02-03 13:40:00,16.82,16.85,16.82,16.82,32100.0,10.6418,10.6608,10.6418,10.6418,32100.0
2010-02-03 13:50:00,16.83,16.83,16.81,16.81,24900.0,10.6481,10.6481,10.6355,10.6355,24900.0
2010-02-03 14:00:00,16.81,16.81,16.78,16.8,25200.0,10.6355,10.6355,10.6165,10.6292,25200.0
2010-02-03 14:10:00,16.79,16.81,16.77,16.77,38900.0,10.6228,10.6355,10.6102,10.6102,38900.0
2010-02-03 14:20:00,16.78,16.8,16.77,16.79,39900.0,10.6165,10.6292,10.6102,10.6228,39900.0
2010-02-03 14:30:00,16.8,16.82,16.77,16.77,28200.0,10.6292,10.6418,10.6102,10.6102,28200.0
2010-02-03 14:40:00,16.77,16.8,16.76,16.77,43500.0,10.6102,10.6292,10.6039,10.6102,43500.0
2010-02-03 14:50:00,16.76,16.81,16.76,16.79,136800.0,10.6039,10.6355,10.6039,10.6228,136800.0
2010-02-03 15:00:00,16.8,16.86,16.79,16.84,120700.0,10.6292,10.6671,10.6228,10.6545,120700.0
2010-02-03 15:10:00,16.84,16.85,16.79,16.8,57600.0,10.6545,10.6608,10.6228,10.6292,57600.0
2010-02-03 15:20:00,16.8,17.0,16.77,16.8,66500.0,10.6292,10.7557,10.6102,10.6292,66500.0
2010-02-03 15:30:00,16.8,16.82,16.79,16.79,98000.0,10.6292,10.6418,10.6228,10.6228,98000.0
2010-02-03 15:40:00,16.8,16.82,16.79,16.81,66500.0,10.6292,10.6418,10.6228,10.6355,66500.0
2010-02-03 15:50:00,16.81,16.81,16.77,16.78,170200.0,10.6355,10.6355,10.6102,10.6165,170200.0
2010-02-04 09:30:00,16.67,16.75,16.55,16.73,141900.0,10.5469,10.5975,10.471,10.5849,141900.0
2010-02-04 09:40:00,16.72,16.74,16.59,16.63,165400.0,10.5786,10.5912,10.4963,10.5216,165400.0
2010-02-04 09:50:00,16.63,16.65,16.53,16.55,97200.0,10.5216,10.5343,10.4583,10.471,97200.0
2010-02-04 10:00:00,16.56,16.59,16.5,16.53,121100.0,10.4773,10.4963,10.4394,10.4583,121100.0
2010-02-04 10:10:00,16.52,16.6,16.49,16.57,192100.0,10.452,10.5026,10.433,10.4837,192100.0
2010-02-04 10:20:00,16.57,16.58,16.52,16.56,113300.0,10.4837,10.49,10.452,10.4773,113300.0
2010-02-04 10:30:00,16.55,16.59,16.5,16.52,100800.0,10.471,10.4963,10.4394,10.452,100800.0
2010-02-04 10:40:00,16.51,16.52,16.48,16.48,65800.0,10.4457,10.452,10.4267,10.4267,65800.0
2010-02-04 10:50:00,16.48,16.49,16.39,16.4,120200.0,10.4267,10.433,10.3698,10.3761,120200.0
2010-02-04 11:00:00,16.39,16.49,16.38,16.48,84300.0,10.3698,10.433,10.3634,10.4267,84300.0
2010-02-04 11:10:00,16.49,16.49,16.41,16.42,81100.0,10.433,10.433,10.3824,10.3887,81100.0
2010-02-04 11:20:00,16.43,16.47,16.41,16.47,76800.0,10.3951,10.4204,10.3824,10.4204,76800.0
2010-02-04 11:30:00,16.47,16.48,16.4,16.4,76100.0,10.4204,10.4267,10.3761,10.3761,76100.0
2010-02-04 11:40:00,16.4,16.42,16.35,16.41,138100.0,10.3761,10.3887,10.3445,10.3824,138100.0
2010-02-04 11:50:00,16.4,16.43,16.4,16.42,49100.0,10.3761,10.3951,10.3761,10.3887,49100.0
2010-02-04 12:00:00,16.42,16.43,16.39,16.41,97500.0,10.3887,10.3951,10.3698,10.3824,97500.0
2010-02-04 12:10:00,16.4,16.42,16.39,16.39,71000.0,10.3761,10.3887,10.3698,10.3698,71000.0
2010-02-04 12:20:00,16.39,16.43,16.38,16.38,52700.0,10.3698,10.3951,10.3634,10.3634,52700.0
2010-02-04 12:30:00,16.37,16.42,16.37,16.4,83500.0,10.3571,10.3887,10.3571,10.3761,83500.0
2010-02-04 12:40:00,16.41,16.41,16.36,16.36,120200.0,10.3824,10.3824,10.3508,10.3508,120200.0
2010-02-04 12:50:00,16.36,16.41,16.35,16.41,39200.0,10.3508,10.3824,10.3445,10.3824,39200.0
2010-02-04 13:00:00,16.41,16.42,16.41,16.42,2500.0,10.3824,10.3887,10.3824,10.3887,2500.0
2010-02-04 13:10:00,16.42,16.42,16.39,16.4,24200.0,10.3887,10.3887,10.3698,10.3761,24200.0
2010-02-04 13:20:00,16.41,16.43,16.38,16.42,105200.0,10.3824,10.3951,10.3634,10.3887,105200.0
2010-02-04 13:30:00,16.43,16.46,16.42,16.45,37700.0,10.3951,10.4141,10.3887,10.4077,37700.0
2010-02-04 13:40:00,16.45,16.45,16.39,16.44,144500.0,10.4077,10.4077,10.3698,10.4014,144500.0
2010-02-04 13:50:00,16.43,16.47,16.43,16.44,49400.0,10.3951,10.4204,10.3951,10.4014,49400.0
2010-02-04 14:00:00,16.44,16.47,16.43,16.43,38600.0,10.4014,10.4204,10.3951,10.3951,38600.0
2010-02-04 14:10:00,16.43,16.46,16.4,16.46,71800.0,10.3951,10.4141,10.3761,10.4141,71800.0
2010-02-04 14:20:00,16.45,16.48,16.44,16.45,45800.0,10.4077,10.4267,10.4014,10.4077,45800.0
2010-02-04 14:30:00,16.45,16.46,16.43,16.44,27300.0,10.4077,10.4141,10.3951,10.4014,27300.0
2010-02-04 14:40:00,16.43,16.44,16.43,16.43,35000.0,10.3951,10.4014,10.3951,10.3951,35000.0
2010-02-04 14:50:00,16.43,16.44,16.4,16.4,95000.0,10.3951,10.4014,10.3761,10.3761,95000.0
2010-02-04 15:00:00,16.41,16.41,16.36,16.36,80600.0,10.3824,10.3824,10.3508,10.3508,80600.0
2010-02-04 15:10:00,16.36,16.38,16.34,16.35,108100.0,10.3508,10.3634,10.3381,10.3445,108100.0
2010-02-04 15:20:00,16.35,16.35,16.29,16.33,204200.0,10.3445,10.3445,10.3065,10.3318,204200.0
2010-02-04 15:30:00,16.32,16.39,16.31,16.34,294900.0,10.3255,10.3698,10.3192,10.3381,294900.0
2010-02-04 15:40:00,16.35,16.36,16.27,16.27,198600.0,10.3445,10.3508,10.2938,10.2938,198600.0
2010-02-04 15:50:00,16.28,16.32,16.23,16.23,575800.0,10.3002,10.3255,10.2685,10.2685,575800.0
2010-02-05 09:30:00,16.25,16.38,16.23,16.29,152400.0,10.2812,10.3634,10.2685,10.3065,152400.0
2010-02-05 09:40:00,16.3,16.39,16.27,16.33,139700.0,10.3128,10.3698,10.2938,10.3318,139700.0
2010-02-05 09:50:00,16.34,16.41,16.33,16.39,163000.0,10.3381,10.3824,10.3318,10.3698,163000.0
2010-02-05 10:00:00,16.39,16.43,16.38,16.42,143500.0,10.3698,10.3951,10.3634,10.3887,143500.0
2010-02-05 10:10:00,16.42,16.45,16.41,16.42,98500.0,10.3887,10.4077,10.3824,10.3887,98500.0
2010-02-05 10:20:00,16.43,16.47,16.41,16.41,131000.0,10.3951,10.4204,10.3824,10.3824,131000.0
2010-02-05 10:30:00,16.42,16.47,16.41,16.41,86900.0,10.3887,10.4204,10.3824,10.3824,86900.0
2010-02-05 10:40:00,16.41,16.43,16.39,16.41,72800.0,10.3824,10.3951,10.3698,10.3824,72800.0
2010-02-05 10:50:00,16.41,16.41,16.37,16.38,70900.0,10.3824,10.3824,10.3571,10.3634,70900.0
2010-02-05 11:00:00,16.39,16.44,16.38,16.43,70400.0,10.3698,10.4014,10.3634,10.3951,70400.0
2010-02-05 11:10:00,16.44,16.48,16.43,16.48,76500.0,10.4014,10.4267,10.3951,10.4267,76500.0
2010-02-05 11:20:00,16.47,16.49,16.44,16.44,110500.0,10.4204,10.433,10.4014,10.4014,110500.0
2010-02-05 11:30:00,16.44,16.46,16.41,16.41,110800.0,10.4014,10.4141,10.3824,10.3824,110800.0
2010-02-05 11:40:00,16.4,16.44,16.39,16.44,165300.0,10.3761,10.4014,10.3698,10.4014,165300.0
2010-02-05 11:50:00,16.43,16.44,16.4,16.41,101900.0,10.3951,10.4014,10.3761,10.3824,101900.0
2010-02-05 12:00:00,16.41,16.42,16.39,16.4,42700.0,10.3824,10.3887,10.3698,10.3761,42700.0
2010-02-05 12:10:00,16.4,16.44,16.38,16.44,44700.0,10.3761,10.4014,10.3634,10.4014,44700.0
2010-02-05 12:20:00,16.44,16.46,16.41,16.44,83000.0,10.4014,10.4141,10.3824,10.4014,83000.0
2010-02-05 12:30:00,16.44,16.44,16.38,16.38,59400.0,10.4014,10.4014,10.3634,10.3634,59400.0
2010-02-05 12:40:00,16.38,16.41,16.36,16.38,50400.0,10.3634,10.3824,10.3508,10.3634,50400.0
2010-02-05 12:50:00,16.38,16.39,16.33,16.36,38500.0,10.3634,10.3698,10.3318,10.3508,38500.0
2010-02-05 13:00:00,16.36,16.37,16.31,16.32,37000.0,10.3508,10.3571,10.3192,10.3255,37000.0
2010-02-05 13:10:00,16.31,16.33,16.3,16.33,63300.0,10.3192,10.3318,10.3128,10.3318,63300.0
2010-02-05 13:20:00,16.32,16.33,16.25,16.26,64200.0,10.3255,10.3318,10.2812,10.2875,64200.0
2010-02-05 13:30:00,16.26,16.26,16.21,16.23,203600.0,10.2875,10.2875,10.2559,10.2685,203600.0
2010-02-05 13:40:00,16.23,16.29,16.22,16.29,317100.0,10.2685,10.3065,10.2622,10.3065,317100.0
2010-02-05 13:50:00,16.29,16.3,16.18,16.19,202100.0,10.3065,10.3128,10.2369,10.2432,202100.0
2010-02-05 14:00:00,16.19,16.25,16.19,16.23,99600.0,10.2432,10.2812,10.2432,10.2685,99600.0
2010-02-05 14:10:00,16.22,16.31,16.22,16.27,152200.0,10.2622,10.3192,10.2622,10.2938,152200.0
2010-02-05 14:20:00,16.28,16.31,16.25,16.3,133400.0,10.3002,10.3192,10.2812,10.3128,133400.0
2010-02-05 14:30:00,16.3,16.31,16.25,16.26,120400.0,10.3128,10.3192,10.2812,10.2875,120400.0
2010-02-05 14:40:00,16.27,16.31,16.24,16.3,260800.0,10.2938,10.3192,10.2749,10.3128,260800.0
2010-02-05 14:50:00,16.3,16.32,16.27,16.3,137900.0,10.3128,10.3255,10.2938,10.3128,137900.0
2010-02-05 15:00:00,16.29,16.44,16.28,16.4,202600.0,10.3065,10.4014,10.3002,10.3761,202600.0
2010-02-05 15:10:00,16.4,16.45,16.38,16.41,226500.0,10.3761,10.4077,10.3634,10.3824,226500.0
2010-02-05 15:20:00,16.42,16.45,16.37,16.38,173300.0,10.3887,10.4077,10.3571,10.3634,173300.0
2010-02-05 15:30:00,16.39,16.46,16.36,16.42,300500.0,10.3698,10.4141,10.3508,10.3887,300500.0
2010-02-05 15:40:00,16.41,16.45,16.39,16.39,297500.0,10.3824,10.4077,10.3698,10.3698,297500.0
2010-02-05 15:50:00,16.39,16.52,16.39,16.52,571500.0,10.3698,10.452,10.3698,10.452,571500.0
2010-02-08 09:30:00,16.5,16.54,16.4,16.42,74700.0,10.4394,10.4647,10.3761,10.3887,74700.0
2010-02-08 09:40:00,16.43,16.44,16.3,16.31,123200.0,10.3951,10.4014,10.3128,10.3192,123200.0
2010-02-08 09:50:00,16.31,16.34,16.3,16.31,88500.0,10.3192,10.3381,10.3128,10.3192,88500.0
2010-02-08 10:00:00,16.31,16.31,16.26,16.29,116600.0,10.3192,10.3192,10.2875,10.3065,116600.0
2010-02-08 10:10:00,16.28,16.39,16.27,16.35,121100.0,10.3002,10.3698,10.2938,10.3445,121100.0
2010-02-08 10:20:00,16.34,16.36,16.3,16.31,118600.0,10.3381,10.3508,10.3128,10.3192,118600.0
2010-02-08 10:30:00,16.31,16.34,16.29,16.3,83300.0,10.3192,10.3381,10.3065,10.3128,83300.0
2010-02-08 10:40:00,16.29,16.36,16.29,16.35,202700.0,10.3065,10.3508,10.3065,10.3445,202700.0
2010-02-08 10:50:00,16.36,16.41,16.35,16.41,75500.0,10.3508,10.3824,10.3445,10.3824,75500.0
2010-02-08 11:00:00,16.42,16.45,16.39,16.43,96100.0,10.3887,10.4077,10.3698,10.3951,96100.0
2010-02-08 11:10:00,16.43,16.44,16.38,16.39,74700.0,10.3951,10.4014,10.3634,10.3698,74700.0
2010-02-08 11:20:00,16.39,16.43,16.38,16.39,31600.0,10.3698,10.3951,10.3634,10.3698,31600.0
2010-02-08 11:30:00,16.39,16.39,16.35,16.36,42000.0,10.3698,10.3698,10.3445,10.3508,42000.0
2010-02-08 11:40:00,16.37,16.4,16.36,16.4,59400.0,10.3571,10.3761,10.3508,10.3761,59400.0
2010-02-08 11:50:00,16.4,16.4,16.37,16.38,44600.0,10.3761,10.3761,10.3571,10.3634,44600.0
2010-02-08 12:00:00,16.38,16.41,16.33,16.4,134900.0,10.3634,10.3824,10.3318,10.3761,134900.0
2010-02-08 12:10:00,16.4,16.4,16.38,16.39,17100.0,10.3761,10.3761,10.3634,10.3698,17100.0
2010-02-08 12:20:00,16.38,16.39,16.35,16.38,39200.0,10.3634,10.3698,10.3445,10.3634,39200.0
2010-02-08 12:30:00,16.37,16.38,16.36,16.38,29700.0,10.3571,10.3634,10.3508,10.3634,29700.0
2010-02-08 12:40:00,16.37,16.38,16.36,16.37,25400.0,10.3571,10.3634,10.3508,10.3571,25400.0
2010-02-08 12:50:00,16.36,16.39,16.36,16.37,15800.0,10.3508,10.3698,10.3508,10.3571,15800.0
2010-02-08 13:00:00,16.37,16.39,16.32,16.32,84700.0,10.3571,10.3698,10.3255,10.3255,84700.0
2010-02-08 13:10:00,16.33,16.34,16.27,16.32,100800.0,10.3318,10.3381,10.2938,10.3255,100800.0
2010-02-08 13:20:00,16.33,16.33,16.29,16.31,39100.0,10.3318,10.3318,10.3065,10.3192,39100.0
2010-02-08 13:30:00,16.31,16.34,16.3,16.31,95800.0,10.3192,10.3381,10.3128,10.3192,95800.0
2010-02-08 13:40:00,16.31,16.31,16.25,16.25,46000.0,10.3192,10.3192,10.2812,10.2812,46000.0
2010-02-08 13:50:00,16.25,16.28,16.25,16.27,48100.0,10.2812,10.3002,10.2812,10.2938,48100.0
2010-02-08 14:00:00,16.26,16.31,16.26,16.31,60000.0,10.2875,10.3192,10.2875,10.3192,60000.0
2010-02-08 14:10:00,16.31,16.31,16.29,16.3,40600.0,10.3192,10.3192,10.3065,10.3128,40600.0
2010-02-08 14:20:00,16.3,16.32,16.28,16.29,113100.0,10.3128,10.3255,10.3002,10.3065,113100.0
2010-02-08 14:30:00,16.28,16.31,16.24,16.25,93400.0,10.3002,10.3192,10.2749,10.2812,93400.0
2010-02-08 14:40:00,16.25,16.3,16.25,16.29,32800.0,10.2812,10.3128,10.2812,10.3065,32800.0
2010-02-08 14:50:00,16.28,16.3,16.27,16.28,38100.0,10.3002,10.3128,10.2938,10.3002,38100.0
2010-02-08 15:00:00,16.28,16.29,16.24,16.27,104500.0,10.3002,10.3065,10.2749,10.2938,104500.0
2010-02-08 15:10:00,16.27,16.29,16.24,16.27,331200.0,10.2938,10.3065,10.2749,10.2938,331200.0
2010-02-08 15:20:00,16.27,16.31,16.26,16.3,151600.0,10.2938,10.3192,10.2875,10.3128,151600.0
2010-02-08 15:30:00,16.29,16.31,16.29,16.31,183300.0,10.3065,10.3192,10.3065,10.3192,183300.0
2010-02-08 15:40:00,16.3,16.31,16.23,16.26,213100.0,10.3128,10.3192,10.2685,10.2875,213100.0
2010-02-08 15:50:00,16.25,16.25,16.2,16.2,481200.0,10.2812,10.2812,10.2496,10.2496,481200.0
2010-02-09 09:30:00,16.41,16.47,16.33,16.41,125500.0,10.3824,10.4204,10.3318,10.3824,125500.0
2010-02-09 09:40:00,16.41,16.42,16.36,16.36,94900.0,10.3824,10.3887,10.3508,10.3508,94900.0
2010-02-09 09:50:00,16.37,16.39,16.33,16.35,87000.0,10.3571,10.3698,10.3318,10.3445,87000.0
2010-02-09 10:00:00,16.35,16.4,16.33,16.38,89600.0,10.3445,10.3761,10.3318,10.3634,89600.0
2010-02-09 10:10:00,16.38,16.41,16.36,16.39,47000.0,10.3634,10.3824,10.3508,10.3698,47000.0
2010-02-09 10:20:00,16.4,16.4,16.33,16.33,31400.0,10.3761,10.3761,10.3318,10.3318,31400.0
2010-02-09 10:30:00,16.33,16.36,16.32,16.36,63200.0,10.3318,10.3508,10.3255,10.3508,63200.0
2010-02-09 10:40:00,16.35,16.36,16.27,16.28,51900.0,10.3445,10.3508,10.2938,10.3002,51900.0
2010-02-09 10:50:00,16.28,16.32,16.27,16.3,24500.0,10.3002,10.3255,10.2938,10.3128,24500.0
2010-02-09 11:00:00,16.3,16.3,16.23,16.23,40700.0,10.3128,10.3128,10.2685,10.2685,40700.0
2010-02-09 11:10:00,16.23,16.29,16.23,16.27,42900.0,10.2685,10.3065,10.2685,10.2938,42900.0
2010-02-09 11:20:00,16.27,16.28,16.22,16.23,38000.0,10.2938,10.3002,10.2622,10.2685,38000.0
2010-02-09 11:30:00,16.24,16.39,16.23,16.34,166100.0,10.2749,10.3698,10.2685,10.3381,166100.0
2010-02-09 11:40:00,16.34,16.37,16.32,16.35,115600.0,10.3381,10.3571,10.3255,10.3445,115600.0
2010-02-09 11:50:00,16.36,16.44,16.34,16.38,81000.0,10.3508,10.4014,10.3381,10.3634,81000.0
2010-02-09 12:00:00,16.39,16.48,16.39,16.47,60900.0,10.3698,10.4267,10.3698,10.4204,60900.0
2010-02-09 12:10:00,16.47,16.5,16.43,16.45,72300.0,10.4204,10.4394,10.3951,10.4077,72300.0
2010-02-09 12:20:00,16.45,16.47,16.41,16.42,63100.0,10.4077,10.4204,10.3824,10.3887,63100.0
2010-02-09 12:30:00,16.43,16.49,16.43,16.48,42700.0,10.3951,10.433,10.3951,10.4267,42700.0
2010-02-09 12:40:00,16.48,16.5,16.37,16.41,205900.0,10.4267,10.4394,10.3571,10.3824,205900.0
2010-02-09 12:50:00,16.4,16.42,16.38,16.4,62700.0,10.3761,10.3887,10.3634,10.3761,62700.0
2010-02-09 13:00:00,16.4,16.45,16.4,16.41,59000.0,10.3761,10.4077,10.3761,10.3824,59000.0
2010-02-09 13:10:00,16.41,16.42,16.37,16.39,34000.0,10.3824,10.3887,10.3571,10.3698,34000.0
2010-02-09 13:20:00,16.39,16.39,16.36,16.36,23800.0,10.3698,10.3698,10.3508,10.3508,23800.0
2010-02-09 13:30:00,16.37,16.39,16.35,16.38,67400.0,10.3571,10.3698,10.3445,10.3634,67400.0
2010-02-09 13:40:00,16.39,16.4,16.36,16.4,39000.0,10.3698,10.3761,10.3508,10.3761,39000.0
2010-02-09 13:50:00,16.4,16.42,16.39,16.42,21300.0,10.3761,10.3887,10.3698,10.3887,21300.0
2010-02-09 14:00:00,16.42,16.42,16.39,16.4,41000.0,10.3887,10.3887,10.3698,10.3761,41000.0
2010-02-09 14:10:00,16.4,16.41,16.38,16.38,23100.0,10.3761,10.3824,10.3634,10.3634,23100.0
2010-02-09 14:20:00,16.38,16.41,16.38,16.4,26400.0,10.3634,10.3824,10.3634,10.3761,26400.0
2010-02-09 14:30:00,16.4,16.42,16.39,16.39,18800.0,10.3761,10.3887,10.3698,10.3698,18800.0
2010-02-09 14:40:00,16.4,16.4,16.34,16.35,109500.0,10.3761,10.3761,10.3381,10.3445,109500.0
2010-02-09 14:50:00,16.36,16.36,16.32,16.34,45500.0,10.3508,10.3508,10.3255,10.3381,45500.0
2010-02-09 15:00:00,16.34,16.41,16.34,16.41,47600.0,10.3381,10.3824,10.3381,10.3824,47600.0
2010-02-09 15:10:00,16.4,16.41,16.37,16.4,75600.0,10.3761,10.3824,10.3571,10.3761,75600.0
2010-02-09 15:20:00,16.39,16.43,16.39,16.41,77900.0,10.3698,10.3951,10.3698,10.3824,77900.0
2010-02-09 15:30:00,16.41,16.42,16.39,16.42,97800.0,10.3824,10.3887,10.3698,10.3887,97800.0
2010-02-09 15:40:00,16.41,16.43,16.38,16.39,213300.0,10.3824,10.3951,10.3634,10.3698,213300.0
2010-02-09 15:50:00,16.39,16.39,16.33,16.37,355000.0,10.3698,10.3698,10.3318,10.3571,355000.0
2010-02-10 09:30:00,16.31,16.36,16.3,16.31,68700.0,10.3192,10.3508,10.3128,10.3192,68700.0
2010-02-10 09:40:00,16.31,16.37,16.28,16.37,63100.0,10.3192,10.3571,10.3002,10.3571,63100.0
2010-02-10 09:50:00,16.38,16.38,16.3,16.36,118500.0,10.3634,10.3634,10.3128,10.3508,118500.0
2010-02-10 10:00:00,16.36,16.37,16.31,16.32,195700.0,10.3508,10.3571,10.3192,10.3255,195700.0
2010-02-10 10:10:00,16.32,16.34,16.29,16.33,91100.0,10.3255,10.3381,10.3065,10.3318,91100.0
2010-02-10 10:20:00,16.34,16.38,16.33,16.35,61400.0,10.3381,10.3634,10.3318,10.3445,61400.0
2010-02-10 10:30:00,16.34,16.4,16.3,16.36,217700.0,10.3381,10.3761,10.3128,10.3508,217700.0
2010-02-10 10:40:00,16.36,16.39,16.34,16.34,59600.0,10.3508,10.3698,10.3381,10.3381,59600.0
2010-02-10 10:50:00,16.34,16.4,16.34,16.38,104200.0,10.3381,10.3761,10.3381,10.3634,104200.0
2010-02-10 11:00:00,16.38,16.43,16.36,16.43,86400.0,10.3634,10.3951,10.3508,10.3951,86400.0
2010-02-10 11:10:00,16.42,16.44,16.39,16.41,88200.0,10.3887,10.4014,10.3698,10.3824,88200.0
2010-02-10 11:20:00,16.4,16.46,16.4,16.45,57600.0,10.3761,10.4141,10.3761,10.4077,57600.0
2010-02-10 11:30:00,16.45,16.47,16.41,16.42,76200.0,10.4077,10.4204,10.3824,10.3887,76200.0
2010-02-10 11:40:00,16.41,16.43,16.39,16.43,44000.0,10.3824,10.3951,10.3698,10.3951,44000.0
2010-02-10 11:50:00,16.44,16.45,16.4,16.41,48700.0,10.4014,10.4077,10.3761,10.3824,48700.0
2010-02-10 12:00:00,16.4,16.44,16.38,16.44,40700.0,10.3761,10.4014,10.3634,10.4014,40700.0
2010-02-10 12:10:00,16.44,16.45,16.4,16.42,43100.0,10.4014,10.4077,10.3761,10.3887,43100.0
2010-02-10 12:20:00,16.43,16.5,16.42,16.49,102700.0,10.3951,10.4394,10.3887,10.433,102700.0
2010-02-10 12:30:00,16.49,16.52,16.44,16.47,58100.0,10.433,10.452,10.4014,10.4204,58100.0
2010-02-10 12:40:00,16.46,16.48,16.45,16.45,19900.0,10.4141,10.4267,10.4077,10.4077,19900.0
2010-02-10 12:50:00,16.45,16.48,16.45,16.47,26100.0,10.4077,10.4267,10.4077,10.4204,26100.0
2010-02-10 13:00:00,16.47,16.5,16.46,16.49,59000.0,10.4204,10.4394,10.4141,10.433,59000.0
2010-02-10 13:10:00,16.49,16.51,16.47,16.5,27900.0,10.433,10.4457,10.4204,10.4394,27900.0
2010-02-10 13:20:00,16.51,16.53,16.48,16.51,51900.0,10.4457,10.4583,10.4267,10.4457,51900.0
2010-02-10 13:30:00,16.51,16.51,16.45,16.48,72200.0,10.4457,10.4457,10.4077,10.4267,72200.0
2010-02-10 13:40:00,16.49,16.49,16.46,16.48,51800.0,10.433,10.433,10.4141,10.4267,51800.0
2010-02-10 13:50:00,16.48,16.49,16.45,16.46,48500.0,10.4267,10.433,10.4077,10.4141,48500.0
2010-02-10 14:00:00,16.47,16.51,16.47,16.48,30600.0,10.4204,10.4457,10.4204,10.4267,30600.0
2010-02-10 14:10:00,16.48,16.49,16.45,16.47,40900.0,10.4267,10.433,10.4077,10.4204,40900.0
2010-02-10 14:20:00,16.47,16.47,16.44,16.46,34700.0,10.4204,10.4204,10.4014,10.4141,34700.0
2010-02-10 14:30:00,16.45,16.47,16.43,16.46,68300.0,10.4077,10.4204,10.3951,10.4141,68300.0
2010-02-10 14:40:00,16.46,16.46,16.4,16.43,55300.0,10.4141,10.4141,10.3761,10.3951,55300.0
2010-02-10 14:50:00,16.42,16.46,16.42,16.44,73000.0,10.3887,10.4141,10.3887,10.4014,73000.0
2010-02-10 15:00:00,16.44,16.5,16.44,16.48,97200.0,10.4014,10.4394,10.4014,10.4267,97200.0
2010-02-10 15:10:00,16.47,16.5,16.45,16.47,45000.0,10.4204,10.4394,10.4077,10.4204,45000.0
2010-02-10 15:20:00,16.46,16.49,16.46,16.47,71700.0,10.4141,10.433,10.4141,10.4204,71700.0
2010-02-10 15:30:00,16.48,16.48,16.43,16.45,231300.0,10.4267,10.4267,10.3951,10.4077,231300.0
2010-02-10 15:40:00,16.45,16.48,16.43,16.47,198500.0,10.4077,10.4267,10.3951,10.4204,198500.0
2010-02-10 15:50:00,16.47,16.5,16.44,16.5,499800.0,10.4204,10.4394,10.4014,10.4394,499800.0
2010-02-11 09:30:00,16.54,16.54,16.35,16.35,130700.0,10.4647,10.4647,10.3445,10.3445,130700.0
2010-02-11 09:40:00,16.35,16.4,16.35,16.36,93500.0,10.3445,10.3761,10.3445,10.3508,93500.0
2010-02-11 09:50:00,16.36,16.54,16.36,16.51,248200.0,10.3508,10.4647,10.3508,10.4457,248200.0
2010-02-11 10:00:00,16.5,16.54,16.48,16.51,135900.0,10.4394,10.4647,10.4267,10.4457,135900.0
2010-02-11 10:10:00,16.51,16.57,16.5,16.52,77100.0,10.4457,10.4837,10.4394,10.452,77100.0
2010-02-11 10:20:00,16.51,16.52,16.48,16.51,99900.0,10.4457,10.452,10.4267,10.4457,99900.0
2010-02-11 10:30:00,16.52,16.53,16.47,16.52,104300.0,10.452,10.4583,10.4204,10.452,104300.0
2010-02-11 10:40:00,16.52,16.55,16.49,16.53,62800.0,10.452,10.471,10.433,10.4583,62800.0
2010-02-11 10:50:00,16.52,16.53,16.47,16.51,59200.0,10.452,10.4583,10.4204,10.4457,59200.0
2010-02-11 11:00:00,16.51,16.54,16.5,16.52,141500.0,10.4457,10.4647,10.4394,10.452,141500.0
2010-02-11 11:10:00,16.52,16.56,16.51,16.52,55800.0,10.452,10.4773,10.4457,10.452,55800.0
2010-02-11 11:20:00,16.52,16.57,16.51,16.56,72600.0,10.452,10.4837,10.4457,10.4773,72600.0
2010-02-11 11:30:00,16.57,16.58,16.55,16.56,56800.0,10.4837,10.49,10.471,10.4773,56800.0
2010-02-11 11:40:00,16.55,16.63,16.54,16.61,60800.0,10.471,10.5216,10.4647,10.509,60800.0
2010-02-11 11:50:00,16.61,16.62,16.59,16.61,51600.0,10.509,10.5153,10.4963,10.509,51600.0
2010-02-11 12:00:00,16.6,16.63,16.6,16.63,40000.0,10.5026,10.5216,10.5026,10.5216,40000.0
2010-02-11 12:10:00,16.64,16.66,16.63,16.64,69000.0,10.5279,10.5406,10.5216,10.5279,69000.0
2010-02-11 12:20:00,16.63,16.64,16.62,16.63,29500.0,10.5216,10.5279,10.5153,10.5216,29500.0
2010-02-11 12:30:00,16.62,16.63,16.6,16.62,47500.0,10.5153,10.5216,10.5026,10.5153,47500.0
2010-02-11 12:40:00,16.62,16.63,16.61,16.62,31000.0,10.5153,10.5216,10.509,10.5153,31000.0
2010-02-11 12:50:00,16.62,16.65,16.62,16.65,33100.0,10.5153,10.5343,10.5153,10.5343,33100.0
2010-02-11 13:00:00,16.64,16.65,16.63,16.65,55700.0,10.5279,10.5343,10.5216,10.5343,55700.0
2010-02-11 13:10:00,16.65,16.65,16.64,16.64,21900.0,10.5343,10.5343,10.5279,10.5279,21900.0
2010-02-11 13:20:00,16.65,16.68,16.64,16.67,36300.0,10.5343,10.5532,10.5279,10.5469,36300.0
2010-02-11 13:30:00,16.67,16.7,16.67,16.69,72600.0,10.5469,10.5659,10.5469,10.5596,72600.0
2010-02-11 13:40:00,16.69,16.69,16.67,16.67,39600.0,10.5596,10.5596,10.5469,10.5469,39600.0
2010-02-11 13:50:00,16.67,16.69,16.67,16.69,56100.0,10.5469,10.5596,10.5469,10.5596,56100.0
2010-02-11 14:00:00,16.68,16.68,16.65,16.66,44200.0,10.5532,10.5532,10.5343,10.5406,44200.0
2010-02-11 14:10:00,16.67,16.67,16.63,16.65,51100.0,10.5469,10.5469,10.5216,10.5343,51100.0
2010-02-11 14:20:00,16.64,16.65,16.63,16.65,41600.0,10.5279,10.5343,10.5216,10.5343,41600.0
2010-02-11 14:30:00,16.65,16.66,16.62,16.63,57800.0,10.5343,10.5406,10.5153,10.5216,57800.0
2010-02-11 14:40:00,16.64,16.64,16.62,16.62,45500.0,10.5279,10.5279,10.5153,10.5153,45500.0
2010-02-11 14:50:00,16.62,16.63,16.59,16.59,83900.0,10.5153,10.5216,10.4963,10.4963,83900.0
2010-02-11 15:00:00,16.59,16.63,16.59,16.63,80100.0,10.4963,10.5216,10.4963,10.5216,80100.0
2010-02-11 15:10:00,16.63,16.65,16.62,16.63,97100.0,10.5216,10.5343,10.5153,10.5216,97100.0
2010-02-11 15:20:00,16.63,16.64,16.6,16.6,67200.0,10.5216,10.5279,10.5026,10.5026,67200.0
2010-02-11 15:30:00,16.6,16.64,16.6,16.62,131500.0,10.5026,10.5279,10.5026,10.5153,131500.0
2010-02-11 15:40:00,16.61,16.61,16.58,16.58,178700.0,10.509,10.509,10.49,10.49,178700.0
2010-02-11 15:50:00,16.59,16.65,16.58,16.65,535000.0,10.4963,10.5343,10.49,10.5343,535000.0
2010-02-12 09:30:00,16.55,16.55,16.42,16.45,161900.0,10.471,10.471,10.3887,10.4077,161900.0
2010-02-12 09:40:00,16.46,16.47,16.4,16.47,116700.0,10.4141,10.4204,10.3761,10.4204,116700.0
2010-02-12 09:50:00,16.47,16.53,16.47,16.5,109700.0,10.4204,10.4583,10.4204,10.4394,109700.0
2010-02-12 10:00:00,16.5,16.52,16.45,16.52,128700.0,10.4394,10.452,10.4077,10.452,128700.0
2010-02-12 10:10:00,16.51,16.54,16.49,16.5,93600.0,10.4457,10.4647,10.433,10.4394,93600.0
2010-02-12 10:20:00,16.49,16.5,16.45,16.49,85700.0,10.433,10.4394,10.4077,10.433,85700.0
2010-02-12 10:30:00,16.49,16.51,16.45,16.45,72500.0,10.433,10.4457,10.4077,10.4077,72500.0
2010-02-12 10:40:00,16.46,16.5,16.46,16.49,40500.0,10.4141,10.4394,10.4141,10.433,40500.0
2010-02-12 10:50:00,16.49,16.52,16.48,16.52,68000.0,10.433,10.452,10.4267,10.452,68000.0
2010-02-12 11:00:00,16.51,16.52,16.47,16.5,52600.0,10.4457,10.452,10.4204,10.4394,52600.0
2010-02-12 11:10:00,16.5,16.5,16.46,16.47,35300.0,10.4394,10.4394,10.4141,10.4204,35300.0
2010-02-12 11:20:00,16.47,16.49,16.47,16.48,46000.0,10.4204,10.433,10.4204,10.4267,46000.0
2010-02-12 11:30:00,16.48,16.49,16.47,16.47,29100.0,10.4267,10.433,10.4204,10.4204,29100.0
2010-02-12 11:40:00,16.48,16.51,16.47,16.5,24000.0,10.4267,10.4457,10.4204,10.4394,24000.0
2010-02-12 11:50:00,16.51,16.51,16.49,16.5,43800.0,10.4457,10.4457,10.433,10.4394,43800.0
2010-02-12 12:00:00,16.49,16.52,16.49,16.5,34500.0,10.433,10.452,10.433,10.4394,34500.0
2010-02-12 12:10:00,16.51,16.56,16.5,16.55,51700.0,10.4457,10.4773,10.4394,10.471,51700.0
2010-02-12 12:20:00,16.55,16.57,16.55,16.56,23000.0,10.471,10.4837,10.471,10.4773,23000.0
2010-02-12 12:30:00,16.57,16.58,16.54,16.58,58400.0,10.4837,10.49,10.4647,10.49,58400.0
2010-02-12 12:40:00,16.57,16.59,16.57,16.59,15500.0,10.4837,10.4963,10.4837,10.4963,15500.0
2010-02-12 12:50:00,16.59,16.59,16.57,16.59,30700.0,10.4963,10.4963,10.4837,10.4963,30700.0
2010-02-12 13:00:00,16.59,16.59,16.57,16.59,19100.0,10.4963,10.4963,10.4837,10.4963,19100.0
2010-02-12 13:10:00,16.58,16.6,16.53,16.59,221300.0,10.49,10.5026,10.4583,10.4963,221300.0
2010-02-12 13:20:00,16.59,16.6,16.57,16.59,70000.0,10.4963,10.5026,10.4837,10.4963,70000.0
2010-02-12 13:30:00,16.58,16.59,16.56,16.58,56100.0,10.49,10.4963,10.4773,10.49,56100.0
2010-02-12 13:40:00,16.58,16.63,16.57,16.62,67100.0,10.49,10.5216,10.4837,10.5153,67100.0
2010-02-12 13:50:00,16.62,16.63,16.59,16.62,36400.0,10.5153,10.5216,10.4963,10.5153,36400.0
2010-02-12 14:00:00,16.63,16.65,16.61,16.65,47400.0,10.5216,10.5343,10.509,10.5343,47400.0
2010-02-12 14:10:00,16.65,16.69,16.65,16.69,67200.0,10.5343,10.5596,10.5343,10.5596,67200.0
2010-02-12 14:20:00,16.69,16.74,16.68,16.71,105800.0,10.5596,10.5912,10.5532,10.5722,105800.0
2010-02-12 14:30:00,16.7,16.72,16.69,16.71,62400.0,10.5659,10.5786,10.5596,10.5722,62400.0
2010-02-12 14:40:00,16.7,16.7,16.68,16.68,44700.0,10.5659,10.5659,10.5532,10.5532,44700.0
2010-02-12 14:50:00,16.68,16.7,16.65,16.65,53200.0,10.5532,10.5659,10.5343,10.5343,53200.0
2010-02-12 15:00:00,16.66,16.66,16.63,16.65,61300.0,10.5406,10.5406,10.5216,10.5343,61300.0
2010-02-12 15:10:00,16.65,16.65,16.6,16.61,85100.0,10.5343,10.5343,10.5026,10.509,85100.0
2010-02-12 15:20:00,16.61,16.62,16.6,16.6,84800.0,10.509,10.5153,10.5026,10.5026,84800.0
2010-02-12 15:30:00,16.61,16.63,16.6,16.63,75500.0,10.509,10.5216,10.5026,10.5216,75500.0
2010-02-12 15:40:00,16.62,16.71,16.62,16.7,203800.0,10.5153,10.5722,10.5153,10.5659,203800.0
2010-02-12 15:50:00,16.7,16.73,16.67,16.73,499900.0,10.5659,10.5849,10.5469,10.5849,499900.0
2010-02-16 09:30:00,16.8,16.88,16.78,16.82,99300.0,10.6292,10.6798,10.6165,10.6418,99300.0
2010-02-16 09:40:00,16.81,16.82,16.75,16.77,84600.0,10.6355,10.6418,10.5975,10.6102,84600.0
2010-02-16 09:50:00,16.77,16.8,16.75,16.8,50800.0,10.6102,10.6292,10.5975,10.6292,50800.0
2010-02-16 10:00:00,16.8,16.85,16.79,16.81,73400.0,10.6292,10.6608,10.6228,10.6355,73400.0
2010-02-16 10:10:00,16.82,16.84,16.81,16.84,61100.0,10.6418,10.6545,10.6355,10.6545,61100.0
2010-02-16 10:20:00,16.84,16.85,16.82,16.84,60600.0,10.6545,10.6608,10.6418,10.6545,60600.0
2010-02-16 10:30:00,16.84,16.95,16.84,16.93,144500.0,10.6545,10.7241,10.6545,10.7114,144500.0
2010-02-16 10:40:00,16.93,16.99,16.92,16.92,113000.0,10.7114,10.7494,10.7051,10.7051,113000.0
2010-02-16 10:50:00,16.92,16.93,16.89,16.91,39600.0,10.7051,10.7114,10.6861,10.6988,39600.0
2010-02-16 11:00:00,16.92,16.95,16.91,16.92,84400.0,10.7051,10.7241,10.6988,10.7051,84400.0
2010-02-16 11:10:00,16.92,16.93,16.9,16.92,45200.0,10.7051,10.7114,10.6924,10.7051,45200.0
2010-02-16 11:20:00,16.92,16.96,16.91,16.95,64200.0,10.7051,10.7304,10.6988,10.7241,64200.0
2010-02-16 11:30:00,16.96,16.99,16.95,16.98,73700.0,10.7304,10.7494,10.7241,10.7431,73700.0
2010-02-16 11:40:00,16.98,17.0,16.95,16.95,88800.0,10.7431,10.7557,10.7241,10.7241,88800.0
2010-02-16 11:50:00,16.95,16.96,16.94,16.95,58900.0,10.7241,10.7304,10.7177,10.7241,58900.0
2010-02-16 12:00:00,16.96,16.96,16.93,16.94,21500.0,10.7304,10.7304,10.7114,10.7177,21500.0
2010-02-16 12:10:00,16.94,16.97,16.94,16.97,32100.0,10.7177,10.7367,10.7177,10.7367,32100.0
2010-02-16 12:20:00,16.96,16.98,16.96,16.96,44100.0,10.7304,10.7431,10.7304,10.7304,44100.0
2010-02-16 12:30:00,16.96,16.97,16.96,16.96,12200.0,10.7304,10.7367,10.7304,10.7304,12200.0
2010-02-16 12:40:00,16.96,16.97,16.95,16.95,22100.0,10.7304,10.7367,10.7241,10.7241,22100.0
2010-02-16 12:50:00,16.95,16.96,16.94,16.95,28200.0,10.7241,10.7304,10.7177,10.7241,28200.0
2010-02-16 13:00:00,16.95,16.96,16.93,16.94,34400.0,10.7241,10.7304,10.7114,10.7177,34400.0
2010-02-16 13:10:00,16.93,16.99,16.93,16.98,66800.0,10.7114,10.7494,10.7114,10.7431,66800.0
2010-02-16 13:20:00,16.97,16.97,16.95,16.97,64500.0,10.7367,10.7367,10.7241,10.7367,64500.0
2010-02-16 13:30:00,16.97,16.98,16.96,16.96,25900.0,10.7367,10.7431,10.7304,10.7304,25900.0
2010-02-16 13:40:00,16.96,16.97,16.95,16.97,34500.0,10.7304,10.7367,10.7241,10.7367,34500.0
2010-02-16 13:50:00,16.97,16.99,16.96,16.99,14400.0,10.7367,10.7494,10.7304,10.7494,14400.0
2010-02-16 14:00:00,16.99,16.99,16.97,16.97,25900.0,10.7494,10.7494,10.7367,10.7367,25900.0
2010-02-16 14:10:00,16.98,16.98,16.97,16.98,9200.0,10.7431,10.7431,10.7367,10.7431,9200.0
2010-02-16 14:20:00,16.97,17.0,16.97,16.99,43500.0,10.7367,10.7557,10.7367,10.7494,43500.0
2010-02-16 14:30:00,16.98,16.99,16.97,16.97,28300.0,10.7431,10.7494,10.7367,10.7367,28300.0
2010-02-16 14:40:00,16.97,16.99,16.97,16.98,40500.0,10.7367,10.7494,10.7367,10.7431,40500.0
2010-02-16 14:50:00,16.98,17.0,16.98,16.98,53500.0,10.7431,10.7557,10.7431,10.7431,53500.0
2010-02-16 15:00:00,16.98,16.99,16.98,16.98,20700.0,10.7431,10.7494,10.7431,10.7431,20700.0
2010-02-16 15:10:00,16.98,17.0,16.98,17.0,47200.0,10.7431,10.7557,10.7431,10.7557,47200.0
2010-02-16 15:20:00,17.0,17.03,16.99,17.02,132600.0,10.7557,10.7747,10.7494,10.7684,132600.0
2010-02-16 15:30:00,17.03,17.07,17.02,17.04,145900.0,10.7747,10.8,10.7684,10.781,145900.0
2010-02-16 15:40:00,17.04,17.09,17.04,17.09,189000.0,10.781,10.8126,10.781,10.8126,189000.0
2010-02-16 15:50:00,17.09,17.1,17.05,17.07,432500.0,10.8126,10.819,10.7873,10.8,432500.0
2010-02-17 09:30:00,17.11,17.15,16.92,16.95,194700.0,10.8253,10.8506,10.7051,10.7241,194700.0
2010-02-17 09:40:00,16.95,17.05,16.89,17.04,310600.0,10.7241,10.7873,10.6861,10.781,310600.0
2010-02-17 09:50:00,17.03,17.07,16.97,16.98,223100.0,10.7747,10.8,10.7367,10.7431,223100.0
2010-02-17 10:00:00,16.98,17.0,16.96,16.99,82900.0,10.7431,10.7557,10.7304,10.7494,82900.0
2010-02-17 10:10:00,16.99,17.0,16.98,16.98,90900.0,10.7494,10.7557,10.7431,10.7431,90900.0
2010-02-17 10:20:00,16.98,16.99,16.91,16.92,123200.0,10.7431,10.7494,10.6988,10.7051,123200.0
2010-02-17 10:30:00,16.92,16.95,16.92,16.95,50400.0,10.7051,10.7241,10.7051,10.7241,50400.0
2010-02-17 10:40:00,16.94,16.95,16.93,16.94,64600.0,10.7177,10.7241,10.7114,10.7177,64600.0
2010-02-17 10:50:00,16.94,16.95,16.94,16.95,37900.0,10.7177,10.7241,10.7177,10.7241,37900.0
2010-02-17 11:00:00,16.94,16.95,16.92,16.93,80200.0,10.7177,10.7241,10.7051,10.7114,80200.0
2010-02-17 11:10:00,16.93,16.93,16.91,16.92,37100.0,10.7114,10.7114,10.6988,10.7051,37100.0
2010-02-17 11:20:00,16.91,16.92,16.89,16.9,52700.0,10.6988,10.7051,10.6861,10.6924,52700.0
2010-02-17 11:30:00,16.89,16.9,16.88,16.89,40700.0,10.6861,10.6924,10.6798,10.6861,40700.0
2010-02-17 11:40:00,16.88,16.91,16.88,16.9,61800.0,10.6798,10.6988,10.6798,10.6924,61800.0
2010-02-17 11:50:00,16.9,16.92,16.9,16.91,35400.0,10.6924,10.7051,10.6924,10.6988,35400.0
2010-02-17 12:00:00,16.91,16.92,16.89,16.91,81600.0,10.6988,10.7051,10.6861,10.6988,81600.0
2010-02-17 12:10:00,16.91,16.93,16.91,16.93,28700.0,10.6988,10.7114,10.6988,10.7114,28700.0
2010-02-17 12:20:00,16.92,16.93,16.92,16.93,22700.0,10.7051,10.7114,10.7051,10.7114,22700.0
2010-02-17 12:30:00,16.92,16.93,16.9,16.9,58400.0,10.7051,10.7114,10.6924,10.6924,58400.0
2010-02-17 12:40:00,16.9,16.92,16.9,16.92,52900.0,10.6924,10.7051,10.6924,10.7051,52900.0
2010-02-17 12:50:00,16.91,16.92,16.91,16.92,12400.0,10.6988,10.7051,10.6988,10.7051,12400.0
2010-02-17 13:00:00,16.91,16.95,16.91,16.94,69800.0,10.6988,10.7241,10.6988,10.7177,69800.0
2010-02-17 13:10:00,16.94,16.95,16.94,16.95,18300.0,10.7177,10.7241,10.7177,10.7241,18300.0
2010-02-17 13:20:00,16.94,16.95,16.94,16.94,23800.0,10.7177,10.7241,10.7177,10.7177,23800.0
2010-02-17 13:30:00,16.94,16.95,16.92,16.94,91200.0,10.7177,10.7241,10.7051,10.7177,91200.0
2010-02-17 13:40:00,16.94,16.95,16.93,16.93,32900.0,10.7177,10.7241,10.7114,10.7114,32900.0
2010-02-17 13:50:00,16.93,16.94,16.93,16.94,24300.0,10.7114,10.7177,10.7114,10.7177,24300.0
2010-02-17 14:00:00,16.93,16.93,16.88,16.93,232500.0,10.7114,10.7114,10.6798,10.7114,232500.0
2010-02-17 14:10:00,16.93,16.93,16.9,16.91,44900.0,10.7114,10.7114,10.6924,10.6988,44900.0
2010-02-17 14:20:00,16.9,16.91,16.9,16.9,30800.0,10.6924,10.6988,10.6924,10.6924,30800.0
2010-02-17 14:30:00,16.9,16.91,16.88,16.89,53600.0,10.6924,10.6988,10.6798,10.6861,53600.0
2010-02-17 14:40:00,16.89,16.9,16.88,16.88,44300.0,10.6861,10.6924,10.6798,10.6798,44300.0
2010-02-17 14:50:00,16.88,16.89,16.88,16.89,35400.0,10.6798,10.6861,10.6798,10.6861,35400.0
2010-02-17 15:00:00,16.88,16.89,16.87,16.88,98400.0,10.6798,10.6861,10.6735,10.6798,98400.0
2010-02-17 15:10:00,16.87,16.89,16.87,16.89,74500.0,10.6735,10.6861,10.6735,10.6861,74500.0
2010-02-17 15:20:00,16.88,16.9,16.88,16.9,74400.0,10.6798,10.6924,10.6798,10.6924,74400.0
2010-02-17 15:30:00,16.89,16.9,16.89,16.9,64800.0,10.6861,10.6924,10.6861,10.6924,64800.0
2010-02-17 15:40:00,16.89,16.91,16.88,16.9,197000.0,10.6861,10.6988,10.6798,10.6924,197000.0
2010-02-17 15:50:00,16.91,16.92,16.9,16.91,477800.0,10.6988,10.7051,10.6924,10.6988,477800.0
2010-02-18 09:30:00,16.9,16.98,16.77,16.96,104100.0,10.6924,10.7431,10.6102,10.7304,104100.0
2010-02-18 09:40:00,16.96,17.01,16.96,17.0,73400.0,10.7304,10.762,10.7304,10.7557,73400.0
2010-02-18 09:50:00,17.0,17.02,16.98,17.0,46900.0,10.7557,10.7684,10.7431,10.7557,46900.0
2010-02-18 10:00:00,17.01,17.05,16.98,16.98,70000.0,10.762,10.7873,10.7431,10.7431,70000.0
2010-02-18 10:10:00,16.98,17.03,16.98,16.99,91700.0,10.7431,10.7747,10.7431,10.7494,91700.0
2010-02-18 10:20:00,16.98,16.99,16.97,16.98,47000.0,10.7431,10.7494,10.7367,10.7431,47000.0
2010-02-18 10:30:00,16.97,17.02,16.96,17.01,55100.0,10.7367,10.7684,10.7304,10.762,55100.0
2010-02-18 10:40:00,17.02,17.02,16.98,17.0,60700.0,10.7684,10.7684,10.7431,10.7557,60700.0
2010-02-18 10:50:00,16.99,17.04,16.99,17.0,77000.0,10.7494,10.781,10.7494,10.7557,77000.0
2010-02-18 11:00:00,17.0,17.02,16.99,17.0,82100.0,10.7557,10.7684,10.7494,10.7557,82100.0
2010-02-18 11:10:00,17.0,17.01,16.98,16.99,53800.0,10.7557,10.762,10.7431,10.7494,53800.0
2010-02-18 11:20:00,16.99,17.04,16.99,17.03,54700.0,10.7494,10.781,10.7494,10.7747,54700.0
2010-02-18 11:30:00,17.02,17.02,17.01,17.02,18000.0,10.7684,10.7684,10.762,10.7684,18000.0
2010-02-18 11:40:00,17.02,17.02,17.0,17.0,39000.0,10.7684,10.7684,10.7557,10.7557,39000.0
2010-02-18 11:50:00,17.0,17.01,16.98,16.99,104400.0,10.7557,10.762,10.7431,10.7494,104400.0
2010-02-18 12:00:00,16.99,17.0,16.98,17.0,14700.0,10.7494,10.7557,10.7431,10.7557,14700.0
2010-02-18 12:10:00,17.0,17.0,16.98,16.98,48800.0,10.7557,10.7557,10.7431,10.7431,48800.0
2010-02-18 12:20:00,16.99,16.99,16.94,16.94,101600.0,10.7494,10.7494,10.7177,10.7177,101600.0
2010-02-18 12:30:00,16.95,16.95,16.92,16.95,100700.0,10.7241,10.7241,10.7051,10.7241,100700.0
2010-02-18 12:40:00,16.95,16.98,16.95,16.97,37200.0,10.7241,10.7431,10.7241,10.7367,37200.0
2010-02-18 12:50:00,16.97,16.98,16.97,16.97,34400.0,10.7367,10.7431,10.7367,10.7367,34400.0
2010-02-18 13:00:00,16.97,16.98,16.97,16.98,52400.0,10.7367,10.7431,10.7367,10.7431,52400.0
2010-02-18 13:10:00,16.97,17.0,16.97,17.0,12400.0,10.7367,10.7557,10.7367,10.7557,12400.0
2010-02-18 13:20:00,16.99,17.0,16.99,17.0,20400.0,10.7494,10.7557,10.7494,10.7557,20400.0
2010-02-18 13:30:00,16.99,17.01,16.99,17.0,28500.0,10.7494,10.762,10.7494,10.7557,28500.0
2010-02-18 13:40:00,17.01,17.01,16.99,17.01,56500.0,10.762,10.762,10.7494,10.762,56500.0
2010-02-18 13:50:00,17.01,17.02,17.0,17.02,32100.0,10.762,10.7684,10.7557,10.7684,32100.0
2010-02-18 14:00:00,17.02,17.03,17.01,17.03,19500.0,10.7684,10.7747,10.762,10.7747,19500.0
2010-02-18 14:10:00,17.03,17.08,17.02,17.08,42100.0,10.7747,10.8063,10.7684,10.8063,42100.0
2010-02-18 14:20:00,17.07,17.09,17.06,17.07,78300.0,10.8,10.8126,10.7937,10.8,78300.0
2010-02-18 14:30:00,17.07,17.11,17.07,17.1,44500.0,10.8,10.8253,10.8,10.819,44500.0
2010-02-18 14:40:00,17.11,17.12,17.1,17.12,59100.0,10.8253,10.8316,10.819,10.8316,59100.0
2010-02-18 14:50:00,17.12,17.13,17.11,17.11,69600.0,10.8316,10.838,10.8253,10.8253,69600.0
2010-02-18 15:00:00,17.11,17.13,17.1,17.1,44200.0,10.8253,10.838,10.819,10.819,44200.0
2010-02-18 15:10:00,17.11,17.13,17.1,17.13,49500.0,10.8253,10.838,10.819,10.838,49500.0
2010-02-18 15:20:00,17.13,17.13,17.1,17.12,135200.0,10.838,10.838,10.819,10.8316,135200.0
2010-02-18 15:30:00,17.12,17.13,17.09,17.13,246100.0,10.8316,10.838,10.8126,10.838,246100.0
2010-02-18 15:40:00,17.13,17.16,17.12,17.16,361500.0,10.838,10.8569,10.8316,10.8569,361500.0
2010-02-18 15:50:00,17.15,17.16,17.12,17.13,350500.0,10.8506,10.8569,10.8316,10.838,350500.0
2010-02-19 09:30:00,17.06,17.09,16.99,17.02,505700.0,10.7937,10.8126,10.7494,10.7684,505700.0
2010-02-19 09:40:00,17.01,17.01,16.96,16.96,75500.0,10.762,10.762,10.7304,10.7304,75500.0
2010-02-19 09:50:00,16.97,17.01,16.96,16.97,73900.0,10.7367,10.762,10.7304,10.7367,73900.0
2010-02-19 10:00:00,16.96,17.01,16.96,17.0,55800.0,10.7304,10.762,10.7304,10.7557,55800.0
2010-02-19 10:10:00,17.0,17.05,16.99,17.03,38200.0,10.7557,10.7873,10.7494,10.7747,38200.0
2010-02-19 10:20:00,17.03,17.09,17.03,17.08,76400.0,10.7747,10.8126,10.7747,10.8063,76400.0
2010-02-19 10:30:00,17.09,17.12,17.07,17.12,76300.0,10.8126,10.8316,10.8,10.8316,76300.0
2010-02-19 10:40:00,17.12,17.13,17.11,17.12,45700.0,10.8316,10.838,10.8253,10.8316,45700.0
2010-02-19 10:50:00,17.13,17.13,17.12,17.12,21400.0,10.838,10.838,10.8316,10.8316,21400.0
2010-02-19 11:00:00,17.13,17.13,17.12,17.13,13400.0,10.838,10.838,10.8316,10.838,13400.0
2010-02-19 11:10:00,17.12,17.17,17.12,17.12,105600.0,10.8316,10.8633,10.8316,10.8316,105600.0
2010-02-19 11:20:00,17.12,17.16,17.12,17.16,68100.0,10.8316,10.8569,10.8316,10.8569,68100.0
2010-02-19 11:30:00,17.15,17.16,17.14,17.15,11600.0,10.8506,10.8569,10.8443,10.8506,11600.0
2010-02-19 11:40:00,17.14,17.18,17.14,17.16,25500.0,10.8443,10.8696,10.8443,10.8569,25500.0
2010-02-19 11:50:00,17.16,17.2,17.16,17.19,28500.0,10.8569,10.8822,10.8569,10.8759,28500.0
2010-02-19 12:00:00,17.2,17.22,17.18,17.19,48000.0,10.8822,10.8949,10.8696,10.8759,48000.0
2010-02-19 12:10:00,17.18,17.19,17.16,17.16,13300.0,10.8696,10.8759,10.8569,10.8569,13300.0
2010-02-19 12:20:00,17.17,17.2,17.16,17.19,69500.0,10.8633,10.8822,10.8569,10.8759,69500.0
2010-02-19 12:30:00,17.18,17.21,17.18,17.18,28400.0,10.8696,10.8886,10.8696,10.8696,28400.0
2010-02-19 12:40:00,17.18,17.19,17.18,17.19,4800.0,10.8696,10.8759,10.8696,10.8759,4800.0
2010-02-19 12:50:00,17.19,17.19,17.18,17.18,5600.0,10.8759,10.8759,10.8696,10.8696,5600.0
2010-02-19 13:00:00,17.19,17.2,17.18,17.2,39400.0,10.8759,10.8822,10.8696,10.8822,39400.0
2010-02-19 13:10:00,17.19,17.21,17.19,17.19,20600.0,10.8759,10.8886,10.8759,10.8759,20600.0
2010-02-19 13:20:00,17.2,17.2,17.19,17.19,10100.0,10.8822,10.8822,10.8759,10.8759,10100.0
2010-02-19 13:30:00,17.19,17.2,17.19,17.2,4700.0,10.8759,10.8822,10.8759,10.8822,4700.0
2010-02-19 13:40:00,17.19,17.22,17.19,17.2,46400.0,10.8759,10.8949,10.8759,10.8822,46400.0
2010-02-19 13:50:00,17.2,17.21,17.19,17.19,19100.0,10.8822,10.8886,10.8759,10.8759,19100.0
2010-02-19 14:00:00,17.19,17.2,17.19,17.19,9600.0,10.8759,10.8822,10.8759,10.8759,9600.0
2010-02-19 14:10:00,17.19,17.21,17.19,17.2,20400.0,10.8759,10.8886,10.8759,10.8822,20400.0
2010-02-19 14:20:00,17.2,17.21,17.2,17.2,15900.0,10.8822,10.8886,10.8822,10.8822,15900.0
2010-02-19 14:30:00,17.2,17.21,17.2,17.2,29900.0,10.8822,10.8886,10.8822,10.8822,29900.0
2010-02-19 14:40:00,17.21,17.21,17.2,17.21,13900.0,10.8886,10.8886,10.8822,10.8886,13900.0
2010-02-19 14:50:00,17.2,17.21,17.2,17.21,26600.0,10.8822,10.8886,10.8822,10.8886,26600.0
2010-02-19 15:00:00,17.2,17.21,17.2,17.2,15200.0,10.8822,10.8886,10.8822,10.8822,15200.0
2010-02-19 15:10:00,17.21,17.21,17.18,17.18,44600.0,10.8886,10.8886,10.8696,10.8696,44600.0
2010-02-19 15:20:00,17.18,17.19,17.18,17.18,23500.0,10.8696,10.8759,10.8696,10.8696,23500.0
2010-02-19 15:30:00,17.18,17.19,17.17,17.17,63500.0,10.8696,10.8759,10.8633,10.8633,63500.0
2010-02-19 15:40:00,17.18,17.21,17.17,17.2,129100.0,10.8696,10.8886,10.8633,10.8822,129100.0
2010-02-19 15:50:00,17.19,17.2,17.14,17.15,354200.0,10.8759,10.8822,10.8443,10.8506,354200.0
2010-02-22 09:30:00,17.15,17.18,17.07,17.16,138400.0,10.8506,10.8696,10.8,10.8569,138400.0
2010-02-22 09:40:00,17.16,17.17,17.12,17.14,108300.0,10.8569,10.8633,10.8316,10.8443,108300.0
2010-02-22 09:50:00,17.14,17.15,17.11,17.12,51900.0,10.8443,10.8506,10.8253,10.8316,51900.0
2010-02-22 10:00:00,17.12,17.13,17.09,17.1,127100.0,10.8316,10.838,10.8126,10.819,127100.0
2010-02-22 10:10:00,17.1,17.16,17.1,17.14,30000.0,10.819,10.8569,10.819,10.8443,30000.0
2010-02-22 10:20:00,17.14,17.15,17.13,17.14,36000.0,10.8443,10.8506,10.838,10.8443,36000.0
2010-02-22 10:30:00,17.14,17.18,17.14,17.15,50300.0,10.8443,10.8696,10.8443,10.8506,50300.0
2010-02-22 10:40:00,17.16,17.16,17.15,17.15,19500.0,10.8569,10.8569,10.8506,10.8506,19500.0
2010-02-22 10:50:00,17.15,17.2,17.14,17.18,63200.0,10.8506,10.8822,10.8443,10.8696,63200.0
2010-02-22 11:00:00,17.18,17.18,17.16,17.16,26100.0,10.8696,10.8696,10.8569,10.8569,26100.0
2010-02-22 11:10:00,17.16,17.18,17.15,17.17,28800.0,10.8569,10.8696,10.8506,10.8633,28800.0
2010-02-22 11:20:00,17.17,17.17,17.14,17.15,56800.0,10.8633,10.8633,10.8443,10.8506,56800.0
2010-02-22 11:30:00,17.15,17.17,17.14,17.16,46400.0,10.8506,10.8633,10.8443,10.8569,46400.0
2010-02-22 11:40:00,17.15,17.16,17.15,17.16,10800.0,10.8506,10.8569,10.8506,10.8569,10800.0
2010-02-22 11:50:00,17.15,17.16,17.14,17.15,53300.0,10.8506,10.8569,10.8443,10.8506,53300.0
2010-02-22 12:00:00,17.16,17.17,17.15,17.17,13000.0,10.8569,10.8633,10.8506,10.8633,13000.0
2010-02-22 12:10:00,17.17,17.17,17.14,17.14,53700.0,10.8633,10.8633,10.8443,10.8443,53700.0
2010-02-22 12:20:00,17.15,17.16,17.14,17.16,21300.0,10.8506,10.8569,10.8443,10.8569,21300.0
2010-02-22 12:30:00,17.16,17.18,17.15,17.15,41200.0,10.8569,10.8696,10.8506,10.8506,41200.0
2010-02-22 12:40:00,17.16,17.16,17.14,17.15,17700.0,10.8569,10.8569,10.8443,10.8506,17700.0
2010-02-22 12:50:00,17.15,17.16,17.14,17.15,47000.0,10.8506,10.8569,10.8443,10.8506,47000.0
2010-02-22 13:00:00,17.15,17.17,17.14,17.15,30100.0,10.8506,10.8633,10.8443,10.8506,30100.0
2010-02-22 13:10:00,17.16,17.17,17.15,17.16,26600.0,10.8569,10.8633,10.8506,10.8569,26600.0
2010-02-22 13:20:00,17.17,17.2,17.16,17.2,64200.0,10.8633,10.8822,10.8569,10.8822,64200.0
2010-02-22 13:30:00,17.2,17.23,17.19,17.23,51200.0,10.8822,10.9012,10.8759,10.9012,51200.0
2010-02-22 13:40:00,17.22,17.25,17.22,17.25,40900.0,10.8949,10.9139,10.8949,10.9139,40900.0
2010-02-22 13:50:00,17.25,17.25,17.2,17.2,29400.0,10.9139,10.9139,10.8822,10.8822,29400.0
2010-02-22 14:00:00,17.21,17.22,17.2,17.21,17300.0,10.8886,10.8949,10.8822,10.8886,17300.0
2010-02-22 14:10:00,17.22,17.22,17.21,17.22,11800.0,10.8949,10.8949,10.8886,10.8949,11800.0
2010-02-22 14:20:00,17.22,17.22,17.21,17.22,16200.0,10.8949,10.8949,10.8886,10.8949,16200.0
2010-02-22 14:30:00,17.21,17.23,17.21,17.23,44500.0,10.8886,10.9012,10.8886,10.9012,44500.0
2010-02-22 14:40:00,17.22,17.24,17.21,17.22,42700.0,10.8949,10.9076,10.8886,10.8949,42700.0
2010-02-22 14:50:00,17.21,17.22,17.2,17.2,15000.0,10.8886,10.8949,10.8822,10.8822,15000.0
2010-02-22 15:00:00,17.2,17.21,17.19,17.2,23700.0,10.8822,10.8886,10.8759,10.8822,23700.0
2010-02-22 15:10:00,17.2,17.23,17.19,17.22,45600.0,10.8822,10.9012,10.8759,10.8949,45600.0
2010-02-22 15:20:00,17.22,17.24,17.21,17.23,50700.0,10.8949,10.9076,10.8886,10.9012,50700.0
2010-02-22 15:30:00,17.23,17.23,17.21,17.22,43300.0,10.9012,10.9012,10.8886,10.8949,43300.0
2010-02-22 15:40:00,17.22,17.23,17.18,17.19,210300.0,10.8949,10.9012,10.8696,10.8759,210300.0
2010-02-22 15:50:00,17.19,17.2,17.17,17.17,302700.0,10.8759,10.8822,10.8633,10.8633,302700.0
2010-02-23 09:30:00,17.14,17.24,17.12,17.24,110200.0,10.8443,10.9076,10.8316,10.9076,110200.0
2010-02-23 09:40:00,17.24,17.3,17.23,17.29,77900.0,10.9076,10.9455,10.9012,10.9392,77900.0
2010-02-23 09:50:00,17.28,17.28,17.25,17.25,54200.0,10.9329,10.9329,10.9139,10.9139,54200.0
2010-02-23 10:00:00,17.24,17.26,17.12,17.2,211500.0,10.9076,10.9202,10.8316,10.8822,211500.0
2010-02-23 10:10:00,17.19,17.21,17.15,17.19,133200.0,10.8759,10.8886,10.8506,10.8759,133200.0
2010-02-23 10:20:00,17.18,17.23,17.17,17.2,86000.0,10.8696,10.9012,10.8633,10.8822,86000.0
2010-02-23 10:30:00,17.2,17.25,17.2,17.25,54000.0,10.8822,10.9139,10.8822,10.9139,54000.0
2010-02-23 10:40:00,17.25,17.25,17.22,17.22,37100.0,10.9139,10.9139,10.8949,10.8949,37100.0
2010-02-23 10:50:00,17.23,17.27,17.22,17.27,50500.0,10.9012,10.9265,10.8949,10.9265,50500.0
2010-02-23 11:00:00,17.27,17.27,17.2,17.2,40600.0,10.9265,10.9265,10.8822,10.8822,40600.0
2010-02-23 11:10:00,17.21,17.21,17.18,17.2,33400.0,10.8886,10.8886,10.8696,10.8822,33400.0
2010-02-23 11:20:00,17.2,17.21,17.19,17.21,21700.0,10.8822,10.8886,10.8759,10.8886,21700.0
2010-02-23 11:30:00,17.21,17.22,17.2,17.21,41400.0,10.8886,10.8949,10.8822,10.8886,41400.0
2010-02-23 11:40:00,17.2,17.21,17.2,17.21,13400.0,10.8822,10.8886,10.8822,10.8886,13400.0
2010-02-23 11:50:00,17.21,17.21,17.18,17.18,34800.0,10.8886,10.8886,10.8696,10.8696,34800.0
2010-02-23 12:00:00,17.19,17.19,17.17,17.18,81800.0,10.8759,10.8759,10.8633,10.8696,81800.0
2010-02-23 12:10:00,17.19,17.2,17.15,17.16,56200.0,10.8759,10.8822,10.8506,10.8569,56200.0
2010-02-23 12:20:00,17.15,17.17,17.15,17.17,54100.0,10.8506,10.8633,10.8506,10.8633,54100.0
2010-02-23 12:30:00,17.16,17.18,17.16,17.18,42600.0,10.8569,10.8696,10.8569,10.8696,42600.0
2010-02-23 12:40:00,17.17,17.18,17.16,17.17,38000.0,10.8633,10.8696,10.8569,10.8633,38000.0
2010-02-23 12:50:00,17.18,17.18,17.16,17.16,21500.0,10.8696,10.8696,10.8569,10.8569,21500.0
2010-02-23 13:00:00,17.16,17.17,17.13,17.14,22900.0,10.8569,10.8633,10.838,10.8443,22900.0
2010-02-23 13:10:00,17.14,17.15,17.13,17.14,50600.0,10.8443,10.8506,10.838,10.8443,50600.0
2010-02-23 13:20:00,17.14,17.16,17.13,17.16,37600.0,10.8443,10.8569,10.838,10.8569,37600.0
2010-02-23 13:30:00,17.15,17.16,17.12,17.12,24200.0,10.8506,10.8569,10.8316,10.8316,24200.0
2010-02-23 13:40:00,17.13,17.13,17.09,17.11,57000.0,10.838,10.838,10.8126,10.8253,57000.0
2010-02-23 13:50:00,17.11,17.11,17.07,17.09,71600.0,10.8253,10.8253,10.8,10.8126,71600.0
2010-02-23 14:00:00,17.08,17.1,17.07,17.09,74100.0,10.8063,10.819,10.8,10.8126,74100.0
2010-02-23 14:10:00,17.09,17.12,17.09,17.11,52200.0,10.8126,10.8316,10.8126,10.8253,52200.0
2010-02-23 14:20:00,17.12,17.14,17.11,17.14,61900.0,10.8316,10.8443,10.8253,10.8443,61900.0
2010-02-23 14:30:00,17.14,17.16,17.12,17.14,59700.0,10.8443,10.8569,10.8316,10.8443,59700.0
2010-02-23 14:40:00,17.13,17.16,17.12,17.13,67400.0,10.838,10.8569,10.8316,10.838,67400.0
2010-02-23 14:50:00,17.13,17.17,17.13,17.16,45300.0,10.838,10.8633,10.838,10.8569,45300.0
2010-02-23 15:00:00,17.16,17.17,17.15,17.15,27200.0,10.8569,10.8633,10.8506,10.8506,27200.0
2010-02-23 15:10:00,17.15,17.19,17.15,17.19,68000.0,10.8506,10.8759,10.8506,10.8759,68000.0
2010-02-23 15:20:00,17.18,17.19,17.17,17.19,37500.0,10.8696,10.8759,10.8633,10.8759,37500.0
2010-02-23 15:30:00,17.19,17.19,17.13,17.16,245600.0,10.8759,10.8759,10.838,10.8569,245600.0
2010-02-23 15:40:00,17.16,17.16,17.11,17.12,180500.0,10.8569,10.8569,10.8253,10.8316,180500.0
2010-02-23 15:50:00,17.11,17.12,17.07,17.1,468200.0,10.8253,10.8316,10.8,10.819,468200.0
2010-02-24 09:30:00,17.13,17.21,17.13,17.19,94200.0,10.838,10.8886,10.838,10.8759,94200.0
2010-02-24 09:40:00,17.19,17.22,17.16,17.22,43800.0,10.8759,10.8949,10.8569,10.8949,43800.0
2010-02-24 09:50:00,17.22,17.23,17.2,17.23,35900.0,10.8949,10.9012,10.8822,10.9012,35900.0
2010-02-24 10:00:00,17.22,17.26,17.17,17.22,129700.0,10.8949,10.9202,10.8633,10.8949,129700.0
2010-02-24 10:10:00,17.22,17.28,17.21,17.27,108900.0,10.8949,10.9329,10.8886,10.9265,108900.0
2010-02-24 10:20:00,17.26,17.27,17.24,17.25,65900.0,10.9202,10.9265,10.9076,10.9139,65900.0
2010-02-24 10:30:00,17.25,17.26,17.23,17.25,67500.0,10.9139,10.9202,10.9012,10.9139,67500.0
2010-02-24 10:40:00,17.25,17.29,17.24,17.25,155700.0,10.9139,10.9392,10.9076,10.9139,155700.0
2010-02-24 10:50:00,17.24,17.25,17.23,17.25,47000.0,10.9076,10.9139,10.9012,10.9139,47000.0
2010-02-24 11:00:00,17.25,17.25,17.23,17.24,67100.0,10.9139,10.9139,10.9012,10.9076,67100.0
2010-02-24 11:10:00,17.24,17.25,17.22,17.23,48600.0,10.9076,10.9139,10.8949,10.9012,48600.0
2010-02-24 11:20:00,17.24,17.25,17.23,17.24,30100.0,10.9076,10.9139,10.9012,10.9076,30100.0
2010-02-24 11:30:00,17.25,17.26,17.24,17.25,34000.0,10.9139,10.9202,10.9076,10.9139,34000.0
2010-02-24 11:40:00,17.25,17.27,17.25,17.27,24900.0,10.9139,10.9265,10.9139,10.9265,24900.0
2010-02-24 11:50:00,17.27,17.29,17.27,17.28,30400.0,10.9265,10.9392,10.9265,10.9329,30400.0
2010-02-24 12:00:00,17.28,17.28,17.25,17.26,39200.0,10.9329,10.9329,10.9139,10.9202,39200.0
2010-02-24 12:10:00,17.25,17.3,17.25,17.29,65200.0,10.9139,10.9455,10.9139,10.9392,65200.0
2010-02-24 12:20:00,17.3,17.3,17.26,17.26,61800.0,10.9455,10.9455,10.9202,10.9202,61800.0
2010-02-24 12:30:00,17.27,17.27,17.24,17.24,41600.0,10.9265,10.9265,10.9076,10.9076,41600.0
2010-02-24 12:40:00,17.24,17.25,17.21,17.21,40600.0,10.9076,10.9139,10.8886,10.8886,40600.0
2010-02-24 12:50:00,17.22,17.22,17.19,17.2,47300.0,10.8949,10.8949,10.8759,10.8822,47300.0
2010-02-24 13:00:00,17.2,17.21,17.18,17.2,43500.0,10.8822,10.8886,10.8696,10.8822,43500.0
2010-02-24 13:10:00,17.21,17.27,17.2,17.25,30200.0,10.8886,10.9265,10.8822,10.9139,30200.0
2010-02-24 13:20:00,17.25,17.26,17.24,17.24,19800.0,10.9139,10.9202,10.9076,10.9076,19800.0
2010-02-24 13:30:00,17.24,17.26,17.24,17.24,24700.0,10.9076,10.9202,10.9076,10.9076,24700.0
2010-02-24 13:40:00,17.25,17.25,17.24,17.24,14700.0,10.9139,10.9139,10.9076,10.9076,14700.0
2010-02-24 13:50:00,17.25,17.27,17.24,17.25,27900.0,10.9139,10.9265,10.9076,10.9139,27900.0
2010-02-24 14:00:00,17.26,17.27,17.21,17.21,50000.0,10.9202,10.9265,10.8886,10.8886,50000.0
2010-02-24 14:10:00,17.22,17.23,17.21,17.22,15600.0,10.8949,10.9012,10.8886,10.8949,15600.0
2010-02-24 14:20:00,17.22,17.23,17.21,17.23,39800.0,10.8949,10.9012,10.8886,10.9012,39800.0
2010-02-24 14:30:00,17.23,17.23,17.18,17.19,27200.0,10.9012,10.9012,10.8696,10.8759,27200.0
2010-02-24 14:40:00,17.18,17.18,17.16,17.17,57100.0,10.8696,10.8696,10.8569,10.8633,57100.0
2010-02-24 14:50:00,17.18,17.18,17.17,17.17,20000.0,10.8696,10.8696,10.8633,10.8633,20000.0
2010-02-24 15:00:00,17.17,17.23,17.17,17.21,98500.0,10.8633,10.9012,10.8633,10.8886,98500.0
2010-02-24 15:10:00,17.21,17.22,17.2,17.2,39500.0,10.8886,10.8949,10.8822,10.8822,39500.0
2010-02-24 15:20:00,17.21,17.22,17.2,17.22,37300.0,10.8886,10.8949,10.8822,10.8949,37300.0
2010-02-24 15:30:00,17.21,17.25,17.21,17.23,86100.0,10.8886,10.9139,10.8886,10.9012,86100.0
2010-02-24 15:40:00,17.23,17.26,17.22,17.22,180900.0,10.9012,10.9202,10.8949,10.8949,180900.0
2010-02-24 15:50:00,17.22,17.25,17.21,17.24,399000.0,10.8949,10.9139,10.8886,10.9076,399000.0
2010-02-25 09:30:00,17.08,17.14,16.74,17.11,126500.0,10.8063,10.8443,10.5912,10.8253,126500.0
2010-02-25 09:40:00,17.1,17.15,17.06,17.14,101800.0,10.819,10.8506,10.7937,10.8443,101800.0
2010-02-25 09:50:00,17.14,17.17,17.1,17.12,69100.0,10.8443,10.8633,10.819,10.8316,69100.0
2010-02-25 10:00:00,17.12,17.17,17.08,17.13,116100.0,10.8316,10.8633,10.8063,10.838,116100.0
2010-02-25 10:10:00,17.13,17.16,17.11,17.14,84400.0,10.838,10.8569,10.8253,10.8443,84400.0
2010-02-25 10:20:00,17.14,17.17,17.12,17.17,88500.0,10.8443,10.8633,10.8316,10.8633,88500.0
2010-02-25 10:30:00,17.17,17.17,17.13,17.14,89300.0,10.8633,10.8633,10.838,10.8443,89300.0
2010-02-25 10:40:00,17.13,17.15,17.12,17.13,71800.0,10.838,10.8506,10.8316,10.838,71800.0
2010-02-25 10:50:00,17.13,17.17,17.13,17.15,59500.0,10.838,10.8633,10.838,10.8506,59500.0
2010-02-25 11:00:00,17.15,17.15,17.11,17.11,50100.0,10.8506,10.8506,10.8253,10.8253,50100.0
2010-02-25 11:10:00,17.11,17.13,17.1,17.1,38200.0,10.8253,10.838,10.819,10.819,38200.0
2010-02-25 11:20:00,17.1,17.12,17.09,17.1,63600.0,10.819,10.8316,10.8126,10.819,63600.0
2010-02-25 11:30:00,17.1,17.12,17.1,17.11,20600.0,10.819,10.8316,10.819,10.8253,20600.0
2010-02-25 11:40:00,17.11,17.17,17.11,17.15,98700.0,10.8253,10.8633,10.8253,10.8506,98700.0
2010-02-25 11:50:00,17.15,17.16,17.14,17.15,39900.0,10.8506,10.8569,10.8443,10.8506,39900.0
2010-02-25 12:00:00,17.14,17.19,17.14,17.18,82000.0,10.8443,10.8759,10.8443,10.8696,82000.0
2010-02-25 12:10:00,17.18,17.19,17.17,17.18,32500.0,10.8696,10.8759,10.8633,10.8696,32500.0
2010-02-25 12:20:00,17.17,17.18,17.16,17.17,40000.0,10.8633,10.8696,10.8569,10.8633,40000.0
2010-02-25 12:30:00,17.18,17.2,17.17,17.2,43100.0,10.8696,10.8822,10.8633,10.8822,43100.0
2010-02-25 12:40:00,17.2,17.2,17.18,17.18,29700.0,10.8822,10.8822,10.8696,10.8696,29700.0
2010-02-25 12:50:00,17.19,17.21,17.17,17.18,54100.0,10.8759,10.8886,10.8633,10.8696,54100.0
2010-02-25 13:00:00,17.18,17.18,17.16,17.17,52800.0,10.8696,10.8696,10.8569,10.8633,52800.0
2010-02-25 13:10:00,17.17,17.19,17.17,17.19,39000.0,10.8633,10.8759,10.8633,10.8759,39000.0
2010-02-25 13:20:00,17.19,17.2,17.16,17.16,47600.0,10.8759,10.8822,10.8569,10.8569,47600.0
2010-02-25 13:30:00,17.16,17.18,17.16,17.17,39000.0,10.8569,10.8696,10.8569,10.8633,39000.0
2010-02-25 13:40:00,17.17,17.24,17.16,17.24,100600.0,10.8633,10.9076,10.8569,10.9076,100600.0
2010-02-25 13:50:00,17.24,17.27,17.23,17.25,88000.0,10.9076,10.9265,10.9012,10.9139,88000.0
2010-02-25 14:00:00,17.26,17.31,17.26,17.29,94600.0,10.9202,10.9518,10.9202,10.9392,94600.0
2010-02-25 14:10:00,17.28,17.29,17.27,17.28,56300.0,10.9329,10.9392,10.9265,10.9329,56300.0
2010-02-25 14:20:00,17.27,17.28,17.24,17.24,69700.0,10.9265,10.9329,10.9076,10.9076,69700.0
2010-02-25 14:30:00,17.25,17.28,17.24,17.27,50700.0,10.9139,10.9329,10.9076,10.9265,50700.0
2010-02-25 14:40:00,17.27,17.29,17.24,17.24,92900.0,10.9265,10.9392,10.9076,10.9076,92900.0
2010-02-25 14:50:00,17.24,17.26,17.23,17.25,173400.0,10.9076,10.9202,10.9012,10.9139,173400.0
2010-02-25 15:00:00,17.25,17.28,17.22,17.28,88800.0,10.9139,10.9329,10.8949,10.9329,88800.0
2010-02-25 15:10:00,17.28,17.28,17.27,17.28,42300.0,10.9329,10.9329,10.9265,10.9329,42300.0
2010-02-25 15:20:00,17.28,17.29,17.26,17.29,87900.0,10.9329,10.9392,10.9202,10.9392,87900.0
2010-02-25 15:30:00,17.29,17.29,17.25,17.26,159700.0,10.9392,10.9392,10.9139,10.9202,159700.0
2010-02-25 15:40:00,17.26,17.28,17.25,17.26,446600.0,10.9202,10.9329,10.9139,10.9202,446600.0
2010-02-25 15:50:00,17.25,17.26,17.24,17.26,544600.0,10.9139,10.9202,10.9076,10.9202,544600.0
2010-02-26 09:30:00,17.28,17.33,17.2,17.31,83100.0,10.9329,10.9645,10.8822,10.9518,83100.0
2010-02-26 09:40:00,17.31,17.31,17.21,17.23,62400.0,10.9518,10.9518,10.8886,10.9012,62400.0
2010-02-26 09:50:00,17.22,17.24,17.19,17.19,30000.0,10.8949,10.9076,10.8759,10.8759,30000.0
2010-02-26 10:00:00,17.19,17.2,17.11,17.17,92100.0,10.8759,10.8822,10.8253,10.8633,92100.0
2010-02-26 10:10:00,17.17,17.19,17.16,17.18,45500.0,10.8633,10.8759,10.8569,10.8696,45500.0
2010-02-26 10:20:00,17.17,17.22,17.17,17.21,50500.0,10.8633,10.8949,10.8633,10.8886,50500.0
2010-02-26 10:30:00,17.2,17.23,17.19,17.19,50800.0,10.8822,10.9012,10.8759,10.8759,50800.0
2010-02-26 10:40:00,17.19,17.22,17.16,17.16,41600.0,10.8759,10.8949,10.8569,10.8569,41600.0
2010-02-26 10:50:00,17.16,17.19,17.16,17.17,57400.0,10.8569,10.8759,10.8569,10.8633,57400.0
2010-02-26 11:00:00,17.17,17.19,17.16,17.18,43500.0,10.8633,10.8759,10.8569,10.8696,43500.0
2010-02-26 11:10:00,17.17,17.2,17.17,17.19,43200.0,10.8633,10.8822,10.8633,10.8759,43200.0
2010-02-26 11:20:00,17.18,17.18,17.15,17.15,21300.0,10.8696,10.8696,10.8506,10.8506,21300.0
2010-02-26 11:30:00,17.15,17.16,17.15,17.15,10400.0,10.8506,10.8569,10.8506,10.8506,10400.0
2010-02-26 11:40:00,17.15,17.16,17.13,17.14,25900.0,10.8506,10.8569,10.838,10.8443,25900.0
2010-02-26 11:50:00,17.13,17.14,17.13,17.13,16400.0,10.838,10.8443,10.838,10.838,16400.0
2010-02-26 12:00:00,17.13,17.15,17.11,17.13,61100.0,10.838,10.8506,10.8253,10.838,61100.0
2010-02-26 12:10:00,17.13,17.14,17.13,17.13,17700.0,10.838,10.8443,10.838,10.838,17700.0
2010-02-26 12:20:00,17.13,17.14,17.12,17.12,24700.0,10.838,10.8443,10.8316,10.8316,24700.0
2010-02-26 12:30:00,17.13,17.15,17.12,17.13,69800.0,10.838,10.8506,10.8316,10.838,69800.0
2010-02-26 12:40:00,17.14,17.14,17.11,17.11,20600.0,10.8443,10.8443,10.8253,10.8253,20600.0
2010-02-26 12:50:00,17.11,17.14,17.1,17.14,57800.0,10.8253,10.8443,10.819,10.8443,57800.0
2010-02-26 13:00:00,17.13,17.14,17.13,17.13,16400.0,10.838,10.8443,10.838,10.838,16400.0
2010-02-26 13:10:00,17.13,17.14,17.12,17.12,49500.0,10.838,10.8443,10.8316,10.8316,49500.0
2010-02-26 13:20:00,17.12,17.13,17.12,17.12,36700.0,10.8316,10.838,10.8316,10.8316,36700.0
2010-02-26 13:30:00,17.12,17.14,17.12,17.13,35900.0,10.8316,10.8443,10.8316,10.838,35900.0
2010-02-26 13:40:00,17.13,17.14,17.13,17.14,35500.0,10.838,10.8443,10.838,10.8443,35500.0
2010-02-26 13:50:00,17.14,17.14,17.13,17.13,36800.0,10.8443,10.8443,10.838,10.838,36800.0
2010-02-26 14:00:00,17.13,17.14,17.13,17.13,27600.0,10.838,10.8443,10.838,10.838,27600.0
2010-02-26 14:10:00,17.14,17.14,17.13,17.14,34500.0,10.8443,10.8443,10.838,10.8443,34500.0
2010-02-26 14:20:00,17.14,17.16,17.13,17.15,66500.0,10.8443,10.8569,10.838,10.8506,66500.0
2010-02-26 14:30:00,17.14,17.15,17.13,17.14,42900.0,10.8443,10.8506,10.838,10.8443,42900.0
2010-02-26 14:40:00,17.14,17.17,17.13,17.17,55600.0,10.8443,10.8633,10.838,10.8633,55600.0
2010-02-26 14:50:00,17.16,17.16,17.13,17.15,173200.0,10.8569,10.8569,10.838,10.8506,173200.0
2010-02-26 15:00:00,17.14,17.15,17.14,17.14,47400.0,10.8443,10.8506,10.8443,10.8443,47400.0
2010-02-26 15:10:00,17.14,17.18,17.14,17.17,101600.0,10.8443,10.8696,10.8443,10.8633,101600.0
2010-02-26 15:20:00,17.17,17.2,17.17,17.2,86000.0,10.8633,10.8822,10.8633,10.8822,86000.0
2010-02-26 15:30:00,17.2,17.21,17.15,17.17,131400.0,10.8822,10.8886,10.8506,10.8633,131400.0
2010-02-26 15:40:00,17.17,17.17,17.15,17.16,111700.0,10.8633,10.8633,10.8506,10.8569,111700.0
2010-02-26 15:50:00,17.15,17.19,17.15,17.15,281800.0,10.8506,10.8759,10.8506,10.8506,281800.0
2010-03-01 09:30:00,17.29,17.33,17.19,17.3,93800.0,10.9392,10.9645,10.8759,10.9455,93800.0
2010-03-01 09:40:00,17.29,17.32,17.27,17.27,100400.0,10.9392,10.9582,10.9265,10.9265,100400.0
2010-03-01 09:50:00,17.27,17.32,17.27,17.31,38100.0,10.9265,10.9582,10.9265,10.9518,38100.0
2010-03-01 10:00:00,17.31,17.36,17.3,17.36,100200.0,10.9518,10.9835,10.9455,10.9835,100200.0
2010-03-01 10:10:00,17.36,17.37,17.32,17.33,47900.0,10.9835,10.9898,10.9582,10.9645,47900.0
2010-03-01 10:20:00,17.32,17.34,17.32,17.34,45200.0,10.9582,10.9708,10.9582,10.9708,45200.0
2010-03-01 10:30:00,17.34,17.35,17.31,17.33,59300.0,10.9708,10.9771,10.9518,10.9645,59300.0
2010-03-01 10:40:00,17.33,17.34,17.32,17.32,47100.0,10.9645,10.9708,10.9582,10.9582,47100.0
2010-03-01 10:50:00,17.33,17.34,17.32,17.32,41500.0,10.9645,10.9708,10.9582,10.9582,41500.0
2010-03-01 11:00:00,17.32,17.33,17.32,17.33,14300.0,10.9582,10.9645,10.9582,10.9645,14300.0
2010-03-01 11:10:00,17.33,17.34,17.33,17.34,34800.0,10.9645,10.9708,10.9645,10.9708,34800.0
2010-03-01 11:20:00,17.34,17.34,17.31,17.31,134100.0,10.9708,10.9708,10.9518,10.9518,134100.0
2010-03-01 11:30:00,17.32,17.33,17.27,17.28,67600.0,10.9582,10.9645,10.9265,10.9329,67600.0
2010-03-01 11:40:00,17.28,17.3,17.27,17.3,33700.0,10.9329,10.9455,10.9265,10.9455,33700.0
2010-03-01 11:50:00,17.29,17.3,17.29,17.3,14400.0,10.9392,10.9455,10.9392,10.9455,14400.0
2010-03-01 12:00:00,17.3,17.31,17.29,17.3,58600.0,10.9455,10.9518,10.9392,10.9455,58600.0
2010-03-01 12:10:00,17.29,17.3,17.29,17.29,8200.0,10.9392,10.9455,10.9392,10.9392,8200.0
2010-03-01 12:20:00,17.3,17.3,17.29,17.3,23700.0,10.9455,10.9455,10.9392,10.9455,23700.0
2010-03-01 12:30:00,17.3,17.3,17.29,17.29,30700.0,10.9455,10.9455,10.9392,10.9392,30700.0
2010-03-01 12:40:00,17.3,17.3,17.29,17.3,10000.0,10.9455,10.9455,10.9392,10.9455,10000.0
2010-03-01 12:50:00,17.3,17.3,17.28,17.29,35200.0,10.9455,10.9455,10.9329,10.9392,35200.0
2010-03-01 13:00:00,17.28,17.29,17.28,17.29,34400.0,10.9329,10.9392,10.9329,10.9392,34400.0
2010-03-01 13:10:00,17.29,17.3,17.29,17.3,78400.0,10.9392,10.9455,10.9392,10.9455,78400.0
2010-03-01 13:20:00,17.3,17.3,17.29,17.3,17600.0,10.9455,10.9455,10.9392,10.9455,17600.0
2010-03-01 13:30:00,17.3,17.3,17.29,17.3,19800.0,10.9455,10.9455,10.9392,10.9455,19800.0
2010-03-01 13:40:00,17.3,17.3,17.29,17.3,24300.0,10.9455,10.9455,10.9392,10.9455,24300.0
2010-03-01 13:50:00,17.3,17.3,17.29,17.29,30800.0,10.9455,10.9455,10.9392,10.9392,30800.0
2010-03-01 14:00:00,17.3,17.3,17.29,17.3,18700.0,10.9455,10.9455,10.9392,10.9455,18700.0
2010-03-01 14:10:00,17.29,17.31,17.29,17.29,56400.0,10.9392,10.9518,10.9392,10.9392,56400.0
2010-03-01 14:20:00,17.29,17.3,17.29,17.29,12900.0,10.9392,10.9455,10.9392,10.9392,12900.0
2010-03-01 14:30:00,17.3,17.3,17.29,17.3,19600.0,10.9455,10.9455,10.9392,10.9455,19600.0
2010-03-01 14:40:00,17.3,17.3,17.29,17.29,19800.0,10.9455,10.9455,10.9392,10.9392,19800.0
2010-03-01 14:50:00,17.29,17.3,17.29,17.3,27400.0,10.9392,10.9455,10.9392,10.9455,27400.0
2010-03-01 15:00:00,17.29,17.3,17.27,17.27,62100.0,10.9392,10.9455,10.9265,10.9265,62100.0
2010-03-01 15:10:00,17.27,17.28,17.25,17.27,128200.0,10.9265,10.9329,10.9139,10.9265,128200.0
2010-03-01 15:20:00,17.27,17.28,17.26,17.27,92900.0,10.9265,10.9329,10.9202,10.9265,92900.0
2010-03-01 15:30:00,17.27,17.27,17.26,17.26,73100.0,10.9265,10.9265,10.9202,10.9202,73100.0
2010-03-01 15:40:00,17.27,17.27,17.25,17.25,150000.0,10.9265,10.9265,10.9139,10.9139,150000.0
2010-03-01 15:50:00,17.25,17.28,17.25,17.27,305600.0,10.9139,10.9329,10.9139,10.9265,305600.0
2010-03-02 09:30:00,17.39,17.39,17.25,17.25,70500.0,11.0025,11.0025,10.9139,10.9139,70500.0
2010-03-02 09:40:00,17.25,17.3,17.23,17.26,58600.0,10.9139,10.9455,10.9012,10.9202,58600.0
2010-03-02 09:50:00,17.27,17.27,17.24,17.24,57900.0,10.9265,10.9265,10.9076,10.9076,57900.0
2010-03-02 10:00:00,17.23,17.26,17.22,17.22,47000.0,10.9012,10.9202,10.8949,10.8949,47000.0
2010-03-02 10:10:00,17.22,17.25,17.21,17.22,52200.0,10.8949,10.9139,10.8886,10.8949,52200.0
2010-03-02 10:20:00,17.22,17.23,17.2,17.2,35900.0,10.8949,10.9012,10.8822,10.8822,35900.0
2010-03-02 10:30:00,17.21,17.24,17.2,17.24,85400.0,10.8886,10.9076,10.8822,10.9076,85400.0
2010-03-02 10:40:00,17.23,17.26,17.2,17.21,233500.0,10.9012,10.9202,10.8822,10.8886,233500.0
2010-03-02 10:50:00,17.21,17.23,17.19,17.23,90600.0,10.8886,10.9012,10.8759,10.9012,90600.0
2010-03-02 11:00:00,17.22,17.24,17.22,17.24,27800.0,10.8949,10.9076,10.8949,10.9076,27800.0
2010-03-02 11:10:00,17.24,17.25,17.23,17.24,44200.0,10.9076,10.9139,10.9012,10.9076,44200.0
2010-03-02 11:20:00,17.23,17.24,17.2,17.21,38200.0,10.9012,10.9076,10.8822,10.8886,38200.0
2010-03-02 11:30:00,17.22,17.24,17.21,17.21,107500.0,10.8949,10.9076,10.8886,10.8886,107500.0
2010-03-02 11:40:00,17.22,17.22,17.21,17.21,7500.0,10.8949,10.8949,10.8886,10.8886,7500.0
2010-03-02 11:50:00,17.21,17.22,17.21,17.22,13300.0,10.8886,10.8949,10.8886,10.8949,13300.0
2010-03-02 12:00:00,17.21,17.24,17.21,17.23,36700.0,10.8886,10.9076,10.8886,10.9012,36700.0
2010-03-02 12:10:00,17.23,17.24,17.23,17.23,7900.0,10.9012,10.9076,10.9012,10.9012,7900.0
2010-03-02 12:20:00,17.23,17.24,17.23,17.23,9000.0,10.9012,10.9076,10.9012,10.9012,9000.0
2010-03-02 12:30:00,17.24,17.24,17.23,17.24,32200.0,10.9076,10.9076,10.9012,10.9076,32200.0
2010-03-02 12:40:00,17.23,17.25,17.23,17.24,22900.0,10.9012,10.9139,10.9012,10.9076,22900.0
2010-03-02 12:50:00,17.24,17.25,17.24,17.24,18400.0,10.9076,10.9139,10.9076,10.9076,18400.0
2010-03-02 13:00:00,17.25,17.25,17.21,17.22,76900.0,10.9139,10.9139,10.8886,10.8949,76900.0
2010-03-02 13:10:00,17.21,17.22,17.21,17.22,35400.0,10.8886,10.8949,10.8886,10.8949,35400.0
2010-03-02 13:20:00,17.22,17.23,17.21,17.23,64200.0,10.8949,10.9012,10.8886,10.9012,64200.0
2010-03-02 13:30:00,17.23,17.23,17.21,17.21,69900.0,10.9012,10.9012,10.8886,10.8886,69900.0
2010-03-02 13:40:00,17.21,17.23,17.21,17.23,77400.0,10.8886,10.9012,10.8886,10.9012,77400.0
2010-03-02 13:50:00,17.23,17.26,17.22,17.25,95700.0,10.9012,10.9202,10.8949,10.9139,95700.0
2010-03-02 14:00:00,17.26,17.26,17.22,17.22,103300.0,10.9202,10.9202,10.8949,10.8949,103300.0
2010-03-02 14:10:00,17.23,17.24,17.2,17.21,93200.0,10.9012,10.9076,10.8822,10.8886,93200.0
2010-03-02 14:20:00,17.22,17.25,17.22,17.23,147600.0,10.8949,10.9139,10.8949,10.9012,147600.0
2010-03-02 14:30:00,17.23,17.24,17.22,17.23,62800.0,10.9012,10.9076,10.8949,10.9012,62800.0
2010-03-02 14:40:00,17.24,17.24,17.23,17.23,26000.0,10.9076,10.9076,10.9012,10.9012,26000.0
2010-03-02 14:50:00,17.23,17.25,17.2,17.2,135700.0,10.9012,10.9139,10.8822,10.8822,135700.0
2010-03-02 15:00:00,17.21,17.23,17.2,17.23,99600.0,10.8886,10.9012,10.8822,10.9012,99600.0
2010-03-02 15:10:00,17.22,17.24,17.22,17.23,89100.0,10.8949,10.9076,10.8949,10.9012,89100.0
2010-03-02 15:20:00,17.22,17.23,17.2,17.2,204800.0,10.8949,10.9012,10.8822,10.8822,204800.0
2010-03-02 15:30:00,17.21,17.23,17.2,17.22,212100.0,10.8886,10.9012,10.8822,10.8949,212100.0
2010-03-02 15:40:00,17.22,17.22,17.18,17.2,614000.0,10.8949,10.8949,10.8696,10.8822,614000.0
2010-03-02 15:50:00,17.2,17.23,17.19,17.22,788100.0,10.8822,10.9012,10.8759,10.8949,788100.0
2010-03-03 09:30:00,17.21,17.26,17.2,17.21,62600.0,10.8886,10.9202,10.8822,10.8886,62600.0
2010-03-03 09:40:00,17.21,17.25,17.2,17.2,46400.0,10.8886,10.9139,10.8822,10.8822,46400.0
2010-03-03 09:50:00,17.2,17.22,17.19,17.2,69800.0,10.8822,10.8949,10.8759,10.8822,69800.0
2010-03-03 10:00:00,17.21,17.23,17.2,17.21,91400.0,10.8886,10.9012,10.8822,10.8886,91400.0
2010-03-03 10:10:00,17.2,17.22,17.19,17.22,97000.0,10.8822,10.8949,10.8759,10.8949,97000.0
2010-03-03 10:20:00,17.22,17.23,17.17,17.18,221700.0,10.8949,10.9012,10.8633,10.8696,221700.0
2010-03-03 10:30:00,17.18,17.23,17.17,17.23,281200.0,10.8696,10.9012,10.8633,10.9012,281200.0
2010-03-03 10:40:00,17.23,17.23,17.21,17.22,68500.0,10.9012,10.9012,10.8886,10.8949,68500.0
2010-03-03 10:50:00,17.22,17.22,17.19,17.19,170800.0,10.8949,10.8949,10.8759,10.8759,170800.0
2010-03-03 11:00:00,17.19,17.2,17.18,17.18,80400.0,10.8759,10.8822,10.8696,10.8696,80400.0
2010-03-03 11:10:00,17.18,17.19,17.14,17.18,81000.0,10.8696,10.8759,10.8443,10.8696,81000.0
2010-03-03 11:20:00,17.19,17.19,17.15,17.16,76000.0,10.8759,10.8759,10.8506,10.8569,76000.0
2010-03-03 11:30:00,17.17,17.18,17.11,17.12,93300.0,10.8633,10.8696,10.8253,10.8316,93300.0
2010-03-03 11:40:00,17.12,17.15,17.12,17.15,274200.0,10.8316,10.8506,10.8316,10.8506,274200.0
2010-03-03 11:50:00,17.15,17.15,17.14,17.15,31800.0,10.8506,10.8506,10.8443,10.8506,31800.0
2010-03-03 12:00:00,17.14,17.15,17.14,17.15,81000.0,10.8443,10.8506,10.8443,10.8506,81000.0
2010-03-03 12:10:00,17.15,17.15,17.12,17.12,73300.0,10.8506,10.8506,10.8316,10.8316,73300.0
2010-03-03 12:20:00,17.13,17.13,17.09,17.11,202600.0,10.838,10.838,10.8126,10.8253,202600.0
2010-03-03 12:30:00,17.12,17.12,17.09,17.09,183200.0,10.8316,10.8316,10.8126,10.8126,183200.0
2010-03-03 12:40:00,17.1,17.1,17.07,17.07,71900.0,10.819,10.819,10.8,10.8,71900.0
2010-03-03 12:50:00,17.07,17.08,17.05,17.07,36300.0,10.8,10.8063,10.7873,10.8,36300.0
2010-03-03 13:00:00,17.07,17.11,17.06,17.1,309700.0,10.8,10.8253,10.7937,10.819,309700.0
2010-03-03 13:10:00,17.1,17.1,17.09,17.1,184500.0,10.819,10.819,10.8126,10.819,184500.0
2010-03-03 13:20:00,17.1,17.1,17.07,17.07,49200.0,10.819,10.819,10.8,10.8,49200.0
2010-03-03 13:30:00,17.08,17.1,17.08,17.09,102700.0,10.8063,10.819,10.8063,10.8126,102700.0
2010-03-03 13:40:00,17.09,17.09,17.08,17.08,40000.0,10.8126,10.8126,10.8063,10.8063,40000.0
2010-03-03 13:50:00,17.09,17.09,17.06,17.06,83600.0,10.8126,10.8126,10.7937,10.7937,83600.0
2010-03-03 14:00:00,17.07,17.1,17.07,17.1,70900.0,10.8,10.819,10.8,10.819,70900.0
2010-03-03 14:10:00,17.1,17.1,17.09,17.1,12300.0,10.819,10.819,10.8126,10.819,12300.0
2010-03-03 14:20:00,17.1,17.1,17.07,17.09,123700.0,10.819,10.819,10.8,10.8126,123700.0
2010-03-03 14:30:00,17.09,17.1,17.09,17.09,49200.0,10.8126,10.819,10.8126,10.8126,49200.0
2010-03-03 14:40:00,17.1,17.1,17.05,17.05,118500.0,10.819,10.819,10.7873,10.7873,118500.0
2010-03-03 14:50:00,17.05,17.1,17.05,17.09,103100.0,10.7873,10.819,10.7873,10.8126,103100.0
2010-03-03 15:00:00,17.09,17.1,17.08,17.1,82500.0,10.8126,10.819,10.8063,10.819,82500.0
2010-03-03 15:10:00,17.1,17.11,17.09,17.1,149600.0,10.819,10.8253,10.8126,10.819,149600.0
2010-03-03 15:20:00,17.1,17.1,17.09,17.1,56400.0,10.819,10.819,10.8126,10.819,56400.0
2010-03-03 15:30:00,17.1,17.14,17.09,17.09,272200.0,10.819,10.8443,10.8126,10.8126,272200.0
2010-03-03 15:40:00,17.09,17.1,17.07,17.08,314500.0,10.8126,10.819,10.8,10.8063,314500.0
2010-03-03 15:50:00,17.07,17.08,17.03,17.04,692200.0,10.8,10.8063,10.7747,10.781,692200.0
2010-03-04 09:30:00,17.07,17.1,16.85,16.94,289600.0,10.8,10.819,10.6608,10.7177,289600.0
2010-03-04 09:40:00,16.94,16.99,16.94,16.96,101600.0,10.7177,10.7494,10.7177,10.7304,101600.0
2010-03-04 09:50:00,16.95,16.96,16.91,16.92,105900.0,10.7241,10.7304,10.6988,10.7051,105900.0
2010-03-04 10:00:00,16.92,16.97,16.91,16.95,194200.0,10.7051,10.7367,10.6988,10.7241,194200.0
2010-03-04 10:10:00,16.96,16.99,16.92,16.93,159200.0,10.7304,10.7494,10.7051,10.7114,159200.0
2010-03-04 10:20:00,16.94,16.97,16.93,16.97,41600.0,10.7177,10.7367,10.7114,10.7367,41600.0
2010-03-04 10:30:00,16.97,16.98,16.95,16.96,78700.0,10.7367,10.7431,10.7241,10.7304,78700.0
2010-03-04 10:40:00,16.96,16.97,16.95,16.97,56900.0,10.7304,10.7367,10.7241,10.7367,56900.0
2010-03-04 10:50:00,16.97,16.97,16.96,16.97,48000.0,10.7367,10.7367,10.7304,10.7367,48000.0
2010-03-04 11:00:00,16.97,16.98,16.96,16.98,56700.0,10.7367,10.7431,10.7304,10.7431,56700.0
2010-03-04 11:10:00,16.98,17.04,16.97,17.04,252300.0,10.7431,10.781,10.7367,10.781,252300.0
2010-03-04 11:20:00,17.04,17.06,17.03,17.04,123600.0,10.781,10.7937,10.7747,10.781,123600.0
2010-03-04 11:30:00,17.04,17.04,17.0,17.02,114500.0,10.781,10.781,10.7557,10.7684,114500.0
2010-03-04 11:40:00,17.03,17.04,17.02,17.03,24300.0,10.7747,10.781,10.7684,10.7747,24300.0
2010-03-04 11:50:00,17.04,17.05,17.03,17.05,48700.0,10.781,10.7873,10.7747,10.7873,48700.0
2010-03-04 12:00:00,17.05,17.06,17.04,17.04,65300.0,10.7873,10.7937,10.781,10.781,65300.0
2010-03-04 12:10:00,17.04,17.04,17.03,17.04,17300.0,10.781,10.781,10.7747,10.781,17300.0
2010-03-04 12:20:00,17.04,17.06,17.03,17.05,74900.0,10.781,10.7937,10.7747,10.7873,74900.0
2010-03-04 12:30:00,17.05,17.05,17.02,17.02,21400.0,10.7873,10.7873,10.7684,10.7684,21400.0
2010-03-04 12:40:00,17.03,17.06,17.02,17.04,74000.0,10.7747,10.7937,10.7684,10.781,74000.0
2010-03-04 12:50:00,17.04,17.05,17.03,17.04,16400.0,10.781,10.7873,10.7747,10.781,16400.0
2010-03-04 13:00:00,17.04,17.04,17.0,17.03,91700.0,10.781,10.781,10.7557,10.7747,91700.0
2010-03-04 13:10:00,17.02,17.07,17.02,17.03,136600.0,10.7684,10.8,10.7684,10.7747,136600.0
2010-03-04 13:20:00,17.03,17.06,17.02,17.05,69200.0,10.7747,10.7937,10.7684,10.7873,69200.0
2010-03-04 13:30:00,17.05,17.06,17.05,17.05,21100.0,10.7873,10.7937,10.7873,10.7873,21100.0
2010-03-04 13:40:00,17.06,17.07,17.05,17.05,78700.0,10.7937,10.8,10.7873,10.7873,78700.0
2010-03-04 13:50:00,17.05,17.09,17.05,17.09,64500.0,10.7873,10.8126,10.7873,10.8126,64500.0
2010-03-04 14:00:00,17.09,17.09,17.07,17.07,27900.0,10.8126,10.8126,10.8,10.8,27900.0
2010-03-04 14:10:00,17.07,17.09,17.07,17.08,40300.0,10.8,10.8126,10.8,10.8063,40300.0
2010-03-04 14:20:00,17.08,17.11,17.07,17.1,202100.0,10.8063,10.8253,10.8,10.819,202100.0
2010-03-04 14:30:00,17.1,17.14,17.09,17.11,85100.0,10.819,10.8443,10.8126,10.8253,85100.0
2010-03-04 14:40:00,17.1,17.14,17.1,17.13,78500.0,10.819,10.8443,10.819,10.838,78500.0
2010-03-04 14:50:00,17.14,17.15,17.13,17.13,42400.0,10.8443,10.8506,10.838,10.838,42400.0
2010-03-04 15:00:00,17.13,17.14,17.12,17.12,32700.0,10.838,10.8443,10.8316,10.8316,32700.0
2010-03-04 15:10:00,17.13,17.14,17.12,17.14,101200.0,10.838,10.8443,10.8316,10.8443,101200.0
2010-03-04 15:20:00,17.13,17.14,17.11,17.12,80600.0,10.838,10.8443,10.8253,10.8316,80600.0
2010-03-04 15:30:00,17.12,17.13,17.11,17.12,132200.0,10.8316,10.838,10.8253,10.8316,132200.0
2010-03-04 15:40:00,17.12,17.15,17.12,17.13,186800.0,10.8316,10.8506,10.8316,10.838,186800.0
2010-03-04 15:50:00,17.14,17.14,17.1,17.11,332200.0,10.8443,10.8443,10.819,10.8253,332200.0
2010-03-05 09:30:00,17.15,17.18,17.02,17.02,82400.0,10.8506,10.8696,10.7684,10.7684,82400.0
2010-03-05 09:40:00,17.02,17.06,17.01,17.05,97500.0,10.7684,10.7937,10.762,10.7873,97500.0
2010-03-05 09:50:00,17.06,17.13,17.05,17.12,130400.0,10.7937,10.838,10.7873,10.8316,130400.0
2010-03-05 10:00:00,17.12,17.18,17.11,17.16,69100.0,10.8316,10.8696,10.8253,10.8569,69100.0
2010-03-05 10:10:00,17.17,17.23,17.16,17.21,314400.0,10.8633,10.9012,10.8569,10.8886,314400.0
2010-03-05 10:20:00,17.2,17.25,17.19,17.25,193000.0,10.8822,10.9139,10.8759,10.9139,193000.0
2010-03-05 10:30:00,17.25,17.25,17.22,17.25,86900.0,10.9139,10.9139,10.8949,10.9139,86900.0
2010-03-05 10:40:00,17.24,17.25,17.21,17.25,87000.0,10.9076,10.9139,10.8886,10.9139,87000.0
2010-03-05 10:50:00,17.25,17.27,17.24,17.25,133900.0,10.9139,10.9265,10.9076,10.9139,133900.0
2010-03-05 11:00:00,17.26,17.3,17.26,17.28,59900.0,10.9202,10.9455,10.9202,10.9329,59900.0
2010-03-05 11:10:00,17.28,17.29,17.28,17.29,49400.0,10.9329,10.9392,10.9329,10.9392,49400.0
2010-03-05 11:20:00,17.29,17.34,17.28,17.33,67400.0,10.9392,10.9708,10.9329,10.9645,67400.0
2010-03-05 11:30:00,17.34,17.35,17.29,17.29,118000.0,10.9708,10.9771,10.9392,10.9392,118000.0
2010-03-05 11:40:00,17.3,17.3,17.26,17.28,84700.0,10.9455,10.9455,10.9202,10.9329,84700.0
2010-03-05 11:50:00,17.27,17.28,17.25,17.25,41200.0,10.9265,10.9329,10.9139,10.9139,41200.0
2010-03-05 12:00:00,17.25,17.26,17.2,17.2,123200.0,10.9139,10.9202,10.8822,10.8822,123200.0
2010-03-05 12:10:00,17.2,17.21,17.19,17.21,36700.0,10.8822,10.8886,10.8759,10.8886,36700.0
2010-03-05 12:20:00,17.2,17.21,17.2,17.2,66600.0,10.8822,10.8886,10.8822,10.8822,66600.0
2010-03-05 12:30:00,17.21,17.21,17.2,17.21,22500.0,10.8886,10.8886,10.8822,10.8886,22500.0
2010-03-05 12:40:00,17.2,17.21,17.2,17.2,27300.0,10.8822,10.8886,10.8822,10.8822,27300.0
2010-03-05 12:50:00,17.2,17.21,17.2,17.2,12600.0,10.8822,10.8886,10.8822,10.8822,12600.0
2010-03-05 13:00:00,17.21,17.23,17.2,17.21,76900.0,10.8886,10.9012,10.8822,10.8886,76900.0
2010-03-05 13:10:00,17.21,17.22,17.21,17.21,21900.0,10.8886,10.8949,10.8886,10.8886,21900.0
2010-03-05 13:20:00,17.21,17.24,17.21,17.23,57700.0,10.8886,10.9076,10.8886,10.9012,57700.0
2010-03-05 13:30:00,17.23,17.26,17.21,17.22,84800.0,10.9012,10.9202,10.8886,10.8949,84800.0
2010-03-05 13:40:00,17.21,17.22,17.19,17.19,99500.0,10.8886,10.8949,10.8759,10.8759,99500.0
2010-03-05 13:50:00,17.2,17.22,17.19,17.2,80600.0,10.8822,10.8949,10.8759,10.8822,80600.0
2010-03-05 14:00:00,17.21,17.23,17.2,17.22,42300.0,10.8886,10.9012,10.8822,10.8949,42300.0
2010-03-05 14:10:00,17.22,17.22,17.21,17.22,87600.0,10.8949,10.8949,10.8886,10.8949,87600.0
2010-03-05 14:20:00,17.21,17.25,17.21,17.23,62700.0,10.8886,10.9139,10.8886,10.9012,62700.0
2010-03-05 14:30:00,17.23,17.26,17.23,17.25,111900.0,10.9012,10.9202,10.9012,10.9139,111900.0
2010-03-05 14:40:00,17.26,17.3,17.25,17.3,211000.0,10.9202,10.9455,10.9139,10.9455,211000.0
2010-03-05 14:50:00,17.29,17.3,17.29,17.29,24600.0,10.9392,10.9455,10.9392,10.9392,24600.0
2010-03-05 15:00:00,17.3,17.34,17.29,17.32,160700.0,10.9455,10.9708,10.9392,10.9582,160700.0
2010-03-05 15:10:00,17.31,17.32,17.28,17.29,108800.0,10.9518,10.9582,10.9329,10.9392,108800.0
2010-03-05 15:20:00,17.28,17.3,17.27,17.29,169700.0,10.9329,10.9455,10.9265,10.9392,169700.0
2010-03-05 15:30:00,17.29,17.34,17.29,17.34,161700.0,10.9392,10.9708,10.9392,10.9708,161700.0
2010-03-05 15:40:00,17.33,17.35,17.31,17.34,256200.0,10.9645,10.9771,10.9518,10.9708,256200.0
2010-03-05 15:50:00,17.34,17.34,17.3,17.3,508200.0,10.9708,10.9708,10.9455,10.9455,508200.0
2010-03-08 09:30:00,17.31,17.32,17.23,17.3,88700.0,10.9518,10.9582,10.9012,10.9455,88700.0
2010-03-08 09:40:00,17.31,17.38,17.31,17.32,77800.0,10.9518,10.9961,10.9518,10.9582,77800.0
2010-03-08 09:50:00,17.33,17.34,17.3,17.31,55800.0,10.9645,10.9708,10.9455,10.9518,55800.0
2010-03-08 10:00:00,17.3,17.33,17.3,17.33,45600.0,10.9455,10.9645,10.9455,10.9645,45600.0
2010-03-08 10:10:00,17.33,17.35,17.32,17.35,39500.0,10.9645,10.9771,10.9582,10.9771,39500.0
2010-03-08 10:20:00,17.34,17.35,17.34,17.35,19200.0,10.9708,10.9771,10.9708,10.9771,19200.0
2010-03-08 10:30:00,17.34,17.35,17.3,17.31,71500.0,10.9708,10.9771,10.9455,10.9518,71500.0
2010-03-08 10:40:00,17.3,17.31,17.3,17.3,51400.0,10.9455,10.9518,10.9455,10.9455,51400.0
2010-03-08 10:50:00,17.3,17.31,17.29,17.29,22300.0,10.9455,10.9518,10.9392,10.9392,22300.0
2010-03-08 11:00:00,17.3,17.3,17.29,17.29,29400.0,10.9455,10.9455,10.9392,10.9392,29400.0
2010-03-08 11:10:00,17.3,17.3,17.29,17.29,24300.0,10.9455,10.9455,10.9392,10.9392,24300.0
2010-03-08 11:20:00,17.29,17.3,17.25,17.25,127000.0,10.9392,10.9455,10.9139,10.9139,127000.0
2010-03-08 11:30:00,17.25,17.27,17.24,17.26,106300.0,10.9139,10.9265,10.9076,10.9202,106300.0
2010-03-08 11:40:00,17.25,17.27,17.25,17.27,16000.0,10.9139,10.9265,10.9139,10.9265,16000.0
2010-03-08 11:50:00,17.26,17.29,17.23,17.23,120500.0,10.9202,10.9392,10.9012,10.9012,120500.0
2010-03-08 12:00:00,17.24,17.24,17.23,17.23,22200.0,10.9076,10.9076,10.9012,10.9012,22200.0
2010-03-08 12:10:00,17.23,17.24,17.22,17.22,34700.0,10.9012,10.9076,10.8949,10.8949,34700.0
2010-03-08 12:20:00,17.22,17.25,17.22,17.25,52900.0,10.8949,10.9139,10.8949,10.9139,52900.0
2010-03-08 12:30:00,17.24,17.25,17.24,17.24,19300.0,10.9076,10.9139,10.9076,10.9076,19300.0
2010-03-08 12:40:00,17.24,17.24,17.2,17.2,122300.0,10.9076,10.9076,10.8822,10.8822,122300.0
2010-03-08 12:50:00,17.2,17.21,17.2,17.21,85900.0,10.8822,10.8886,10.8822,10.8886,85900.0
2010-03-08 13:00:00,17.21,17.22,17.19,17.2,90800.0,10.8886,10.8949,10.8759,10.8822,90800.0
2010-03-08 13:10:00,17.19,17.2,17.19,17.19,31900.0,10.8759,10.8822,10.8759,10.8759,31900.0
2010-03-08 13:20:00,17.19,17.2,17.18,17.19,41800.0,10.8759,10.8822,10.8696,10.8759,41800.0
2010-03-08 13:30:00,17.18,17.22,17.18,17.21,78500.0,10.8696,10.8949,10.8696,10.8886,78500.0
2010-03-08 13:40:00,17.21,17.22,17.19,17.19,70000.0,10.8886,10.8949,10.8759,10.8759,70000.0
2010-03-08 13:50:00,17.19,17.23,17.19,17.23,69200.0,10.8759,10.9012,10.8759,10.9012,69200.0
2010-03-08 14:00:00,17.22,17.23,17.21,17.22,66100.0,10.8949,10.9012,10.8886,10.8949,66100.0
2010-03-08 14:10:00,17.22,17.22,17.21,17.22,48300.0,10.8949,10.8949,10.8886,10.8949,48300.0
2010-03-08 14:20:00,17.21,17.24,17.2,17.23,98700.0,10.8886,10.9076,10.8822,10.9012,98700.0
2010-03-08 14:30:00,17.24,17.24,17.23,17.24,41900.0,10.9076,10.9076,10.9012,10.9076,41900.0
2010-03-08 14:40:00,17.24,17.24,17.2,17.2,129100.0,10.9076,10.9076,10.8822,10.8822,129100.0
2010-03-08 14:50:00,17.21,17.22,17.2,17.21,63500.0,10.8886,10.8949,10.8822,10.8886,63500.0
2010-03-08 15:00:00,17.21,17.21,17.18,17.19,223200.0,10.8886,10.8886,10.8696,10.8759,223200.0
2010-03-08 15:10:00,17.19,17.2,17.16,17.16,274500.0,10.8759,10.8822,10.8569,10.8569,274500.0
2010-03-08 15:20:00,17.16,17.2,17.16,17.19,60100.0,10.8569,10.8822,10.8569,10.8759,60100.0
2010-03-08 15:30:00,17.19,17.2,17.18,17.19,175200.0,10.8759,10.8822,10.8696,10.8759,175200.0
2010-03-08 15:40:00,17.19,17.21,17.17,17.18,272500.0,10.8759,10.8886,10.8633,10.8696,272500.0
2010-03-08 15:50:00,17.17,17.19,17.15,17.17,495800.0,10.8633,10.8759,10.8506,10.8633,495800.0
2010-03-09 09:30:00,17.23,17.24,17.04,17.08,125900.0,10.9012,10.9076,10.781,10.8063,125900.0
2010-03-09 09:40:00,17.08,17.11,17.06,17.1,224100.0,10.8063,10.8253,10.7937,10.819,224100.0
2010-03-09 09:50:00,17.09,17.13,17.08,17.11,69700.0,10.8126,10.838,10.8063,10.8253,69700.0
2010-03-09 10:00:00,17.11,17.16,17.1,17.15,44700.0,10.8253,10.8569,10.819,10.8506,44700.0
2010-03-09 10:10:00,17.16,17.18,17.15,17.18,68100.0,10.8569,10.8696,10.8506,10.8696,68100.0
2010-03-09 10:20:00,17.17,17.21,17.17,17.18,95800.0,10.8633,10.8886,10.8633,10.8696,95800.0
2010-03-09 10:30:00,17.17,17.24,17.17,17.24,96900.0,10.8633,10.9076,10.8633,10.9076,96900.0
2010-03-09 10:40:00,17.23,17.23,17.18,17.18,381800.0,10.9012,10.9012,10.8696,10.8696,381800.0
2010-03-09 10:50:00,17.18,17.19,17.15,17.15,59000.0,10.8696,10.8759,10.8506,10.8506,59000.0
2010-03-09 11:00:00,17.15,17.16,17.13,17.15,137200.0,10.8506,10.8569,10.838,10.8506,137200.0
2010-03-09 11:10:00,17.15,17.19,17.15,17.18,44100.0,10.8506,10.8759,10.8506,10.8696,44100.0
2010-03-09 11:20:00,17.18,17.2,17.17,17.17,36300.0,10.8696,10.8822,10.8633,10.8633,36300.0
2010-03-09 11:30:00,17.17,17.2,17.15,17.18,47300.0,10.8633,10.8822,10.8506,10.8696,47300.0
2010-03-09 11:40:00,17.18,17.18,17.15,17.16,21200.0,10.8696,10.8696,10.8506,10.8569,21200.0
2010-03-09 11:50:00,17.15,17.21,17.15,17.2,47100.0,10.8506,10.8886,10.8506,10.8822,47100.0
2010-03-09 12:00:00,17.2,17.2,17.17,17.17,27300.0,10.8822,10.8822,10.8633,10.8633,27300.0
2010-03-09 12:10:00,17.17,17.21,17.17,17.21,31100.0,10.8633,10.8886,10.8633,10.8886,31100.0
2010-03-09 12:20:00,17.21,17.23,17.19,17.19,252300.0,10.8886,10.9012,10.8759,10.8759,252300.0
2010-03-09 12:30:00,17.19,17.2,17.16,17.18,118900.0,10.8759,10.8822,10.8569,10.8696,118900.0
2010-03-09 12:40:00,17.18,17.19,17.17,17.17,25200.0,10.8696,10.8759,10.8633,10.8633,25200.0
2010-03-09 12:50:00,17.17,17.2,17.17,17.19,24300.0,10.8633,10.8822,10.8633,10.8759,24300.0
2010-03-09 13:00:00,17.19,17.21,17.18,17.18,45600.0,10.8759,10.8886,10.8696,10.8696,45600.0
2010-03-09 13:10:00,17.19,17.2,17.18,17.18,34600.0,10.8759,10.8822,10.8696,10.8696,34600.0
2010-03-09 13:20:00,17.18,17.2,17.17,17.18,60800.0,10.8696,10.8822,10.8633,10.8696,60800.0
2010-03-09 13:30:00,17.18,17.19,17.15,17.16,73000.0,10.8696,10.8759,10.8506,10.8569,73000.0
2010-03-09 13:40:00,17.16,17.17,17.15,17.17,63800.0,10.8569,10.8633,10.8506,10.8633,63800.0
2010-03-09 13:50:00,17.17,17.17,17.16,17.17,32200.0,10.8633,10.8633,10.8569,10.8633,32200.0
2010-03-09 14:00:00,17.16,17.17,17.15,17.16,38100.0,10.8569,10.8633,10.8506,10.8569,38100.0
2010-03-09 14:10:00,17.17,17.19,17.16,17.18,57000.0,10.8633,10.8759,10.8569,10.8696,57000.0
2010-03-09 14:20:00,17.18,17.18,17.16,17.17,63700.0,10.8696,10.8696,10.8569,10.8633,63700.0
2010-03-09 14:30:00,17.16,17.17,17.13,17.13,70300.0,10.8569,10.8633,10.838,10.838,70300.0
2010-03-09 14:40:00,17.13,17.14,17.13,17.14,38100.0,10.838,10.8443,10.838,10.8443,38100.0
2010-03-09 14:50:00,17.14,17.14,17.12,17.13,62800.0,10.8443,10.8443,10.8316,10.838,62800.0
2010-03-09 15:00:00,17.14,17.15,17.13,17.14,62300.0,10.8443,10.8506,10.838,10.8443,62300.0
2010-03-09 15:10:00,17.14,17.14,17.1,17.12,78500.0,10.8443,10.8443,10.819,10.8316,78500.0
2010-03-09 15:20:00,17.13,17.14,17.12,17.12,89100.0,10.838,10.8443,10.8316,10.8316,89100.0
2010-03-09 15:30:00,17.12,17.15,17.1,17.15,139800.0,10.8316,10.8506,10.819,10.8506,139800.0
2010-03-09 15:40:00,17.15,17.17,17.12,17.12,186200.0,10.8506,10.8633,10.8316,10.8316,186200.0
2010-03-09 15:50:00,17.13,17.15,17.1,17.12,599300.0,10.838,10.8506,10.819,10.8316,599300.0
2010-03-10 09:30:00,17.18,17.24,17.06,17.11,84400.0,10.8696,10.9076,10.7937,10.8253,84400.0
2010-03-10 09:40:00,17.11,17.15,17.09,17.09,59700.0,10.8253,10.8506,10.8126,10.8126,59700.0
2010-03-10 09:50:00,17.1,17.11,17.06,17.1,122100.0,10.819,10.8253,10.7937,10.819,122100.0
2010-03-10 10:00:00,17.09,17.11,17.09,17.1,108900.0,10.8126,10.8253,10.8126,10.819,108900.0
2010-03-10 10:10:00,17.11,17.12,17.09,17.1,93300.0,10.8253,10.8316,10.8126,10.819,93300.0
2010-03-10 10:20:00,17.1,17.12,17.1,17.11,50900.0,10.819,10.8316,10.819,10.8253,50900.0
2010-03-10 10:30:00,17.12,17.14,17.11,17.14,36400.0,10.8316,10.8443,10.8253,10.8443,36400.0
2010-03-10 10:40:00,17.13,17.14,17.09,17.09,82600.0,10.838,10.8443,10.8126,10.8126,82600.0
2010-03-10 10:50:00,17.08,17.09,17.06,17.07,50500.0,10.8063,10.8126,10.7937,10.8,50500.0
2010-03-10 11:00:00,17.07,17.07,17.06,17.07,33300.0,10.8,10.8,10.7937,10.8,33300.0
2010-03-10 11:10:00,17.07,17.07,17.04,17.05,103900.0,10.8,10.8,10.781,10.7873,103900.0
2010-03-10 11:20:00,17.06,17.06,17.04,17.05,60100.0,10.7937,10.7937,10.781,10.7873,60100.0
2010-03-10 11:30:00,17.05,17.06,17.04,17.06,48200.0,10.7873,10.7937,10.781,10.7937,48200.0
2010-03-10 11:40:00,17.06,17.07,17.04,17.05,62800.0,10.7937,10.8,10.781,10.7873,62800.0
2010-03-10 11:50:00,17.05,17.06,17.04,17.06,32300.0,10.7873,10.7937,10.781,10.7937,32300.0
2010-03-10 12:00:00,17.06,17.08,17.04,17.04,59700.0,10.7937,10.8063,10.781,10.781,59700.0
2010-03-10 12:10:00,17.05,17.05,17.0,17.03,74900.0,10.7873,10.7873,10.7557,10.7747,74900.0
2010-03-10 12:20:00,17.02,17.03,17.0,17.0,40100.0,10.7684,10.7747,10.7557,10.7557,40100.0
2010-03-10 12:30:00,17.0,17.01,16.97,17.0,62600.0,10.7557,10.762,10.7367,10.7557,62600.0
2010-03-10 12:40:00,17.0,17.04,17.0,17.04,62600.0,10.7557,10.781,10.7557,10.781,62600.0
2010-03-10 12:50:00,17.04,17.07,17.04,17.05,73800.0,10.781,10.8,10.781,10.7873,73800.0
2010-03-10 13:00:00,17.04,17.05,17.0,17.0,41600.0,10.781,10.7873,10.7557,10.7557,41600.0
2010-03-10 13:10:00,17.0,17.03,17.0,17.03,33800.0,10.7557,10.7747,10.7557,10.7747,33800.0
2010-03-10 13:20:00,17.02,17.03,17.01,17.02,36500.0,10.7684,10.7747,10.762,10.7684,36500.0
2010-03-10 13:30:00,17.01,17.02,17.01,17.01,9000.0,10.762,10.7684,10.762,10.762,9000.0
2010-03-10 13:40:00,17.02,17.03,17.01,17.02,24600.0,10.7684,10.7747,10.762,10.7684,24600.0
2010-03-10 13:50:00,17.01,17.02,17.01,17.01,15300.0,10.762,10.7684,10.762,10.762,15300.0
2010-03-10 14:00:00,17.01,17.04,17.01,17.04,52700.0,10.762,10.781,10.762,10.781,52700.0
2010-03-10 14:10:00,17.03,17.07,17.03,17.06,87500.0,10.7747,10.8,10.7747,10.7937,87500.0
2010-03-10 14:20:00,17.05,17.08,17.05,17.07,41600.0,10.7873,10.8063,10.7873,10.8,41600.0
2010-03-10 14:30:00,17.07,17.1,17.06,17.1,56100.0,10.8,10.819,10.7937,10.819,56100.0
2010-03-10 14:40:00,17.1,17.1,17.09,17.09,46400.0,10.819,10.819,10.8126,10.8126,46400.0
2010-03-10 14:50:00,17.09,17.1,17.05,17.05,45300.0,10.8126,10.819,10.7873,10.7873,45300.0
2010-03-10 15:00:00,17.05,17.07,17.04,17.07,75500.0,10.7873,10.8,10.781,10.8,75500.0
2010-03-10 15:10:00,17.08,17.08,17.05,17.07,210200.0,10.8063,10.8063,10.7873,10.8,210200.0
2010-03-10 15:20:00,17.07,17.07,17.01,17.01,71400.0,10.8,10.8,10.762,10.762,71400.0
2010-03-10 15:30:00,17.02,17.03,17.0,17.02,134300.0,10.7684,10.7747,10.7557,10.7684,134300.0
2010-03-10 15:40:00,17.02,17.05,17.01,17.03,138000.0,10.7684,10.7873,10.762,10.7747,138000.0
2010-03-10 15:50:00,17.04,17.07,17.03,17.05,288300.0,10.781,10.8,10.7747,10.7873,288300.0
2010-03-11 09:30:00,17.06,17.11,16.95,17.05,114100.0,10.7937,10.8253,10.7241,10.7873,114100.0
2010-03-11 09:40:00,17.06,17.07,17.0,17.02,82600.0,10.7937,10.8,10.7557,10.7684,82600.0
2010-03-11 09:50:00,17.01,17.04,17.0,17.01,107900.0,10.762,10.781,10.7557,10.762,107900.0
2010-03-11 10:00:00,17.0,17.02,17.0,17.01,56100.0,10.7557,10.7684,10.7557,10.762,56100.0
2010-03-11 10:10:00,17.02,17.02,17.01,17.02,18700.0,10.7684,10.7684,10.762,10.7684,18700.0
2010-03-11 10:20:00,17.02,17.05,17.01,17.04,33700.0,10.7684,10.7873,10.762,10.781,33700.0
2010-03-11 10:30:00,17.05,17.08,17.04,17.05,92700.0,10.7873,10.8063,10.781,10.7873,92700.0
2010-03-11 10:40:00,17.05,17.06,17.05,17.06,17700.0,10.7873,10.7937,10.7873,10.7937,17700.0
2010-03-11 10:50:00,17.06,17.06,17.05,17.05,46800.0,10.7937,10.7937,10.7873,10.7873,46800.0
2010-03-11 11:00:00,17.05,17.06,17.03,17.03,44300.0,10.7873,10.7937,10.7747,10.7747,44300.0
2010-03-11 11:10:00,17.03,17.04,17.02,17.02,26700.0,10.7747,10.781,10.7684,10.7684,26700.0
2010-03-11 11:20:00,17.02,17.03,17.02,17.02,14800.0,10.7684,10.7747,10.7684,10.7684,14800.0
2010-03-11 11:30:00,17.02,17.03,17.01,17.02,23600.0,10.7684,10.7747,10.762,10.7684,23600.0
2010-03-11 11:40:00,17.01,17.05,17.0,17.05,80500.0,10.762,10.7873,10.7557,10.7873,80500.0
2010-03-11 11:50:00,17.05,17.07,17.03,17.04,89400.0,10.7873,10.8,10.7747,10.781,89400.0
2010-03-11 12:00:00,17.04,17.06,17.04,17.06,34600.0,10.781,10.7937,10.781,10.7937,34600.0
2010-03-11 12:10:00,17.06,17.06,17.02,17.02,51800.0,10.7937,10.7937,10.7684,10.7684,51800.0
2010-03-11 12:20:00,17.02,17.06,17.02,17.06,44100.0,10.7684,10.7937,10.7684,10.7937,44100.0
2010-03-11 12:30:00,17.06,17.08,17.05,17.08,51100.0,10.7937,10.8063,10.7873,10.8063,51100.0
2010-03-11 12:40:00,17.08,17.11,17.07,17.1,62500.0,10.8063,10.8253,10.8,10.819,62500.0
2010-03-11 12:50:00,17.1,17.12,17.09,17.11,48300.0,10.819,10.8316,10.8126,10.8253,48300.0
2010-03-11 13:00:00,17.11,17.13,17.11,17.13,68300.0,10.8253,10.838,10.8253,10.838,68300.0
2010-03-11 13:10:00,17.13,17.13,17.12,17.12,14900.0,10.838,10.838,10.8316,10.8316,14900.0
2010-03-11 13:20:00,17.12,17.13,17.12,17.12,12300.0,10.8316,10.838,10.8316,10.8316,12300.0
2010-03-11 13:30:00,17.11,17.11,17.07,17.07,49100.0,10.8253,10.8253,10.8,10.8,49100.0
2010-03-11 13:40:00,17.07,17.1,17.06,17.1,43100.0,10.8,10.819,10.7937,10.819,43100.0
2010-03-11 13:50:00,17.1,17.1,17.08,17.08,19200.0,10.819,10.819,10.8063,10.8063,19200.0
2010-03-11 14:00:00,17.08,17.09,17.05,17.05,24300.0,10.8063,10.8126,10.7873,10.7873,24300.0
2010-03-11 14:10:00,17.05,17.08,17.05,17.06,33000.0,10.7873,10.8063,10.7873,10.7937,33000.0
2010-03-11 14:20:00,17.06,17.07,17.06,17.07,20100.0,10.7937,10.8,10.7937,10.8,20100.0
2010-03-11 14:30:00,17.07,17.08,17.06,17.07,15700.0,10.8,10.8063,10.7937,10.8,15700.0
2010-03-11 14:40:00,17.08,17.08,17.07,17.08,14400.0,10.8063,10.8063,10.8,10.8063,14400.0
2010-03-11 14:50:00,17.07,17.08,17.07,17.07,15200.0,10.8,10.8063,10.8,10.8,15200.0
2010-03-11 15:00:00,17.07,17.11,17.07,17.09,68600.0,10.8,10.8253,10.8,10.8126,68600.0
2010-03-11 15:10:00,17.09,17.12,17.09,17.12,34000.0,10.8126,10.8316,10.8126,10.8316,34000.0
2010-03-11 15:20:00,17.12,17.12,17.1,17.11,48600.0,10.8316,10.8316,10.819,10.8253,48600.0
2010-03-11 15:30:00,17.1,17.11,17.1,17.1,64000.0,10.819,10.8253,10.819,10.819,64000.0
2010-03-11 15:40:00,17.1,17.11,17.09,17.1,104200.0,10.819,10.8253,10.8126,10.819,104200.0
2010-03-11 15:50:00,17.1,17.13,17.09,17.13,239200.0,10.819,10.838,10.8126,10.838,239200.0
2010-03-12 09:30:00,17.26,17.27,17.14,17.27,113800.0,10.9202,10.9265,10.8443,10.9265,113800.0
2010-03-12 09:40:00,17.26,17.3,17.26,17.27,51800.0,10.9202,10.9455,10.9202,10.9265,51800.0
2010-03-12 09:50:00,17.26,17.28,17.25,17.27,101400.0,10.9202,10.9329,10.9139,10.9265,101400.0
2010-03-12 10:00:00,17.27,17.29,17.23,17.25,94700.0,10.9265,10.9392,10.9012,10.9139,94700.0
2010-03-12 10:10:00,17.25,17.26,17.24,17.25,84300.0,10.9139,10.9202,10.9076,10.9139,84300.0
2010-03-12 10:20:00,17.25,17.26,17.25,17.25,46200.0,10.9139,10.9202,10.9139,10.9139,46200.0
2010-03-12 10:30:00,17.25,17.26,17.22,17.25,57900.0,10.9139,10.9202,10.8949,10.9139,57900.0
2010-03-12 10:40:00,17.25,17.25,17.19,17.19,37500.0,10.9139,10.9139,10.8759,10.8759,37500.0
2010-03-12 10:50:00,17.19,17.22,17.19,17.22,32200.0,10.8759,10.8949,10.8759,10.8949,32200.0
2010-03-12 11:00:00,17.22,17.23,17.2,17.23,68200.0,10.8949,10.9012,10.8822,10.9012,68200.0
2010-03-12 11:10:00,17.23,17.28,17.22,17.27,111700.0,10.9012,10.9329,10.8949,10.9265,111700.0
2010-03-12 11:20:00,17.28,17.29,17.22,17.22,143600.0,10.9329,10.9392,10.8949,10.8949,143600.0
2010-03-12 11:30:00,17.23,17.23,17.22,17.22,16900.0,10.9012,10.9012,10.8949,10.8949,16900.0
2010-03-12 11:40:00,17.22,17.24,17.22,17.24,25100.0,10.8949,10.9076,10.8949,10.9076,25100.0
2010-03-12 11:50:00,17.23,17.24,17.22,17.22,21500.0,10.9012,10.9076,10.8949,10.8949,21500.0
2010-03-12 12:00:00,17.22,17.23,17.21,17.22,20300.0,10.8949,10.9012,10.8886,10.8949,20300.0
2010-03-12 12:10:00,17.22,17.23,17.22,17.22,32600.0,10.8949,10.9012,10.8949,10.8949,32600.0
2010-03-12 12:20:00,17.23,17.23,17.22,17.22,17400.0,10.9012,10.9012,10.8949,10.8949,17400.0
2010-03-12 12:30:00,17.22,17.23,17.18,17.18,24100.0,10.8949,10.9012,10.8696,10.8696,24100.0
2010-03-12 12:40:00,17.19,17.19,17.17,17.17,17900.0,10.8759,10.8759,10.8633,10.8633,17900.0
2010-03-12 12:50:00,17.18,17.18,17.17,17.17,14400.0,10.8696,10.8696,10.8633,10.8633,14400.0
2010-03-12 13:00:00,17.17,17.18,17.16,17.16,17200.0,10.8633,10.8696,10.8569,10.8569,17200.0
2010-03-12 13:10:00,17.16,17.17,17.16,17.16,20600.0,10.8569,10.8633,10.8569,10.8569,20600.0
2010-03-12 13:20:00,17.16,17.17,17.16,17.16,26100.0,10.8569,10.8633,10.8569,10.8569,26100.0
2010-03-12 13:30:00,17.17,17.17,17.16,17.16,12300.0,10.8633,10.8633,10.8569,10.8569,12300.0
2010-03-12 13:40:00,17.17,17.19,17.16,17.18,27100.0,10.8633,10.8759,10.8569,10.8696,27100.0
2010-03-12 13:50:00,17.18,17.2,17.18,17.19,46500.0,10.8696,10.8822,10.8696,10.8759,46500.0
2010-03-12 14:00:00,17.2,17.2,17.19,17.2,21700.0,10.8822,10.8822,10.8759,10.8822,21700.0
2010-03-12 14:10:00,17.19,17.2,17.19,17.19,13500.0,10.8759,10.8822,10.8759,10.8759,13500.0
2010-03-12 14:20:00,17.2,17.2,17.18,17.18,52000.0,10.8822,10.8822,10.8696,10.8696,52000.0
2010-03-12 14:30:00,17.18,17.19,17.18,17.18,40900.0,10.8696,10.8759,10.8696,10.8696,40900.0
2010-03-12 14:40:00,17.17,17.18,17.16,17.17,45200.0,10.8633,10.8696,10.8569,10.8633,45200.0
2010-03-12 14:50:00,17.16,17.17,17.16,17.16,24300.0,10.8569,10.8633,10.8569,10.8569,24300.0
2010-03-12 15:00:00,17.16,17.17,17.15,17.15,33900.0,10.8569,10.8633,10.8506,10.8506,33900.0
2010-03-12 15:10:00,17.15,17.16,17.13,17.13,68900.0,10.8506,10.8569,10.838,10.838,68900.0
2010-03-12 15:20:00,17.14,17.14,17.1,17.1,75600.0,10.8443,10.8443,10.819,10.819,75600.0
2010-03-12 15:30:00,17.1,17.11,17.09,17.1,76600.0,10.819,10.8253,10.8126,10.819,76600.0
2010-03-12 15:40:00,17.1,17.11,17.1,17.1,112000.0,10.819,10.8253,10.819,10.819,112000.0
2010-03-12 15:50:00,17.11,17.11,17.09,17.09,371600.0,10.8253,10.8253,10.8126,10.8126,371600.0
2010-03-15 09:30:00,17.07,17.14,17.03,17.11,99200.0,10.8,10.8443,10.7747,10.8253,99200.0
2010-03-15 09:40:00,17.1,17.14,17.1,17.14,21800.0,10.819,10.8443,10.819,10.8443,21800.0
2010-03-15 09:50:00,17.14,17.15,17.13,17.14,23100.0,10.8443,10.8506,10.838,10.8443,23100.0
2010-03-15 10:00:00,17.14,17.17,17.14,17.16,84400.0,10.8443,10.8633,10.8443,10.8569,84400.0
2010-03-15 10:10:00,17.16,17.19,17.15,17.19,87700.0,10.8569,10.8759,10.8506,10.8759,87700.0
2010-03-15 10:20:00,17.19,17.22,17.19,17.22,97600.0,10.8759,10.8949,10.8759,10.8949,97600.0
2010-03-15 10:30:00,17.22,17.26,17.21,17.25,78000.0,10.8949,10.9202,10.8886,10.9139,78000.0
2010-03-15 10:40:00,17.26,17.26,17.25,17.25,23500.0,10.9202,10.9202,10.9139,10.9139,23500.0
2010-03-15 10:50:00,17.26,17.26,17.23,17.24,52600.0,10.9202,10.9202,10.9012,10.9076,52600.0
2010-03-15 11:00:00,17.24,17.24,17.19,17.19,72700.0,10.9076,10.9076,10.8759,10.8759,72700.0
2010-03-15 11:10:00,17.2,17.2,17.19,17.2,25900.0,10.8822,10.8822,10.8759,10.8822,25900.0
2010-03-15 11:20:00,17.19,17.21,17.17,17.2,109600.0,10.8759,10.8886,10.8633,10.8822,109600.0
2010-03-15 11:30:00,17.2,17.21,17.17,17.21,108700.0,10.8822,10.8886,10.8633,10.8886,108700.0
2010-03-15 11:40:00,17.21,17.21,17.19,17.19,36100.0,10.8886,10.8886,10.8759,10.8759,36100.0
2010-03-15 11:50:00,17.19,17.2,17.16,17.19,89600.0,10.8759,10.8822,10.8569,10.8759,89600.0
2010-03-15 12:00:00,17.18,17.21,17.16,17.21,149900.0,10.8696,10.8886,10.8569,10.8886,149900.0
2010-03-15 12:10:00,17.21,17.22,17.2,17.21,51900.0,10.8886,10.8949,10.8822,10.8886,51900.0
2010-03-15 12:20:00,17.21,17.23,17.21,17.22,67000.0,10.8886,10.9012,10.8886,10.8949,67000.0
2010-03-15 12:30:00,17.22,17.23,17.22,17.22,25700.0,10.8949,10.9012,10.8949,10.8949,25700.0
2010-03-15 12:40:00,17.23,17.23,17.22,17.22,27900.0,10.9012,10.9012,10.8949,10.8949,27900.0
2010-03-15 12:50:00,17.23,17.25,17.21,17.25,58600.0,10.9012,10.9139,10.8886,10.9139,58600.0
2010-03-15 13:00:00,17.25,17.25,17.24,17.24,22200.0,10.9139,10.9139,10.9076,10.9076,22200.0
2010-03-15 13:10:00,17.24,17.25,17.24,17.24,34300.0,10.9076,10.9139,10.9076,10.9076,34300.0
2010-03-15 13:20:00,17.25,17.25,17.23,17.24,37400.0,10.9139,10.9139,10.9012,10.9076,37400.0
2010-03-15 13:30:00,17.24,17.24,17.23,17.23,8700.0,10.9076,10.9076,10.9012,10.9012,8700.0
2010-03-15 13:40:00,17.24,17.24,17.23,17.23,24400.0,10.9076,10.9076,10.9012,10.9012,24400.0
2010-03-15 13:50:00,17.24,17.24,17.23,17.23,31800.0,10.9076,10.9076,10.9012,10.9012,31800.0
2010-03-15 14:00:00,17.24,17.24,17.23,17.24,46600.0,10.9076,10.9076,10.9012,10.9076,46600.0
2010-03-15 14:10:00,17.23,17.27,17.23,17.27,110000.0,10.9012,10.9265,10.9012,10.9265,110000.0
2010-03-15 14:20:00,17.27,17.3,17.26,17.3,71300.0,10.9265,10.9455,10.9202,10.9455,71300.0
2010-03-15 14:30:00,17.3,17.3,17.29,17.29,65200.0,10.9455,10.9455,10.9392,10.9392,65200.0
2010-03-15 14:40:00,17.3,17.3,17.29,17.29,48800.0,10.9455,10.9455,10.9392,10.9392,48800.0
2010-03-15 14:50:00,17.29,17.33,17.29,17.32,134300.0,10.9392,10.9645,10.9392,10.9582,134300.0
2010-03-15 15:00:00,17.32,17.34,17.31,17.34,101400.0,10.9582,10.9708,10.9518,10.9708,101400.0
2010-03-15 15:10:00,17.33,17.38,17.33,17.38,127400.0,10.9645,10.9961,10.9645,10.9961,127400.0
2010-03-15 15:20:00,17.38,17.39,17.37,17.38,85700.0,10.9961,11.0025,10.9898,10.9961,85700.0
2010-03-15 15:30:00,17.38,17.4,17.36,17.4,299200.0,10.9961,11.0088,10.9835,11.0088,299200.0
2010-03-15 15:40:00,17.4,17.41,17.39,17.41,185400.0,11.0088,11.0151,11.0025,11.0151,185400.0
2010-03-15 15:50:00,17.41,17.41,17.36,17.36,499700.0,11.0151,11.0151,10.9835,10.9835,499700.0
2010-03-16 09:30:00,17.43,17.49,17.36,17.36,65400.0,11.0278,11.0657,10.9835,10.9835,65400.0
2010-03-16 09:40:00,17.35,17.38,17.35,17.37,36300.0,10.9771,10.9961,10.9771,10.9898,36300.0
2010-03-16 09:50:00,17.37,17.37,17.33,17.35,26900.0,10.9898,10.9898,10.9645,10.9771,26900.0
2010-03-16 10:00:00,17.35,17.36,17.34,17.35,20800.0,10.9771,10.9835,10.9708,10.9771,20800.0
2010-03-16 10:10:00,17.35,17.42,17.35,17.37,97900.0,10.9771,11.0214,10.9771,10.9898,97900.0
2010-03-16 10:20:00,17.36,17.38,17.35,17.36,50300.0,10.9835,10.9961,10.9771,10.9835,50300.0
2010-03-16 10:30:00,17.36,17.39,17.35,17.37,48500.0,10.9835,11.0025,10.9771,10.9898,48500.0
2010-03-16 10:40:00,17.38,17.38,17.37,17.37,18600.0,10.9961,10.9961,10.9898,10.9898,18600.0
2010-03-16 10:50:00,17.38,17.43,17.37,17.42,87700.0,10.9961,11.0278,10.9898,11.0214,87700.0
2010-03-16 11:00:00,17.42,17.43,17.39,17.39,34500.0,11.0214,11.0278,11.0025,11.0025,34500.0
2010-03-16 11:10:00,17.4,17.4,17.37,17.4,120400.0,11.0088,11.0088,10.9898,11.0088,120400.0
2010-03-16 11:20:00,17.4,17.4,17.38,17.38,36400.0,11.0088,11.0088,10.9961,10.9961,36400.0
2010-03-16 11:30:00,17.38,17.39,17.37,17.37,36300.0,10.9961,11.0025,10.9898,10.9898,36300.0
2010-03-16 11:40:00,17.37,17.38,17.37,17.37,17800.0,10.9898,10.9961,10.9898,10.9898,17800.0
2010-03-16 11:50:00,17.37,17.38,17.34,17.35,70100.0,10.9898,10.9961,10.9708,10.9771,70100.0
2010-03-16 12:00:00,17.34,17.35,17.34,17.35,16800.0,10.9708,10.9771,10.9708,10.9771,16800.0
2010-03-16 12:10:00,17.34,17.35,17.34,17.35,22700.0,10.9708,10.9771,10.9708,10.9771,22700.0
2010-03-16 12:20:00,17.35,17.35,17.34,17.34,27600.0,10.9771,10.9771,10.9708,10.9708,27600.0
2010-03-16 12:30:00,17.34,17.35,17.34,17.34,47000.0,10.9708,10.9771,10.9708,10.9708,47000.0
2010-03-16 12:40:00,17.35,17.36,17.32,17.35,123300.0,10.9771,10.9835,10.9582,10.9771,123300.0
2010-03-16 12:50:00,17.35,17.35,17.34,17.34,10700.0,10.9771,10.9771,10.9708,10.9708,10700.0
2010-03-16 13:00:00,17.35,17.35,17.34,17.34,14700.0,10.9771,10.9771,10.9708,10.9708,14700.0
2010-03-16 13:10:00,17.34,17.35,17.32,17.33,68900.0,10.9708,10.9771,10.9582,10.9645,68900.0
2010-03-16 13:20:00,17.32,17.34,17.32,17.34,43700.0,10.9582,10.9708,10.9582,10.9708,43700.0
2010-03-16 13:30:00,17.34,17.35,17.33,17.35,11000.0,10.9708,10.9771,10.9645,10.9771,11000.0
2010-03-16 13:40:00,17.35,17.35,17.34,17.35,24200.0,10.9771,10.9771,10.9708,10.9771,24200.0
2010-03-16 13:50:00,17.35,17.36,17.34,17.34,52000.0,10.9771,10.9835,10.9708,10.9708,52000.0
2010-03-16 14:00:00,17.35,17.35,17.31,17.31,72600.0,10.9771,10.9771,10.9518,10.9518,72600.0
2010-03-16 14:10:00,17.31,17.36,17.31,17.35,38600.0,10.9518,10.9835,10.9518,10.9771,38600.0
2010-03-16 14:20:00,17.36,17.37,17.35,17.37,111900.0,10.9835,10.9898,10.9771,10.9898,111900.0
2010-03-16 14:30:00,17.37,17.37,17.26,17.29,419800.0,10.9898,10.9898,10.9202,10.9392,419800.0
2010-03-16 14:40:00,17.3,17.3,17.25,17.26,247700.0,10.9455,10.9455,10.9139,10.9202,247700.0
2010-03-16 14:50:00,17.26,17.29,17.24,17.29,222500.0,10.9202,10.9392,10.9076,10.9392,222500.0
2010-03-16 15:00:00,17.29,17.31,17.28,17.3,83800.0,10.9392,10.9518,10.9329,10.9455,83800.0
2010-03-16 15:10:00,17.3,17.3,17.24,17.3,329900.0,10.9455,10.9455,10.9076,10.9455,329900.0
2010-03-16 15:20:00,17.29,17.32,17.29,17.31,120200.0,10.9392,10.9582,10.9392,10.9518,120200.0
2010-03-16 15:30:00,17.3,17.34,17.29,17.33,145700.0,10.9455,10.9708,10.9392,10.9645,145700.0
2010-03-16 15:40:00,17.33,17.37,17.33,17.35,188900.0,10.9645,10.9898,10.9645,10.9771,188900.0
2010-03-16 15:50:00,17.34,17.37,17.34,17.37,378200.0,10.9708,10.9898,10.9708,10.9898,378200.0
2010-03-17 09:30:00,17.46,17.73,17.34,17.73,301900.0,11.0467,11.2176,10.9708,11.2176,301900.0
2010-03-17 09:40:00,17.72,17.78,17.71,17.75,180300.0,11.2112,11.2492,11.2049,11.2302,180300.0
2010-03-17 09:50:00,17.75,17.84,17.75,17.83,357000.0,11.2302,11.2872,11.2302,11.2808,357000.0
2010-03-17 10:00:00,17.84,17.98,17.83,17.98,362400.0,11.2872,11.3757,11.2808,11.3757,362400.0
2010-03-17 10:10:00,17.98,18.0,17.94,17.94,274400.0,11.3757,11.3884,11.3504,11.3504,274400.0
2010-03-17 10:20:00,17.95,17.98,17.95,17.97,169900.0,11.3568,11.3757,11.3568,11.3694,169900.0
2010-03-17 10:30:00,17.96,18.05,17.96,17.99,564800.0,11.3631,11.42,11.3631,11.3821,564800.0
2010-03-17 10:40:00,18.0,18.0,17.95,17.96,144900.0,11.3884,11.3884,11.3568,11.3631,144900.0
2010-03-17 10:50:00,17.97,17.97,17.93,17.96,179500.0,11.3694,11.3694,11.3441,11.3631,179500.0
2010-03-17 11:00:00,17.96,17.99,17.94,17.96,154200.0,11.3631,11.3821,11.3504,11.3631,154200.0
2010-03-17 11:10:00,17.95,17.96,17.9,17.92,241000.0,11.3568,11.3631,11.3251,11.3378,241000.0
2010-03-17 11:20:00,17.93,17.93,17.89,17.9,184600.0,11.3441,11.3441,11.3188,11.3251,184600.0
2010-03-17 11:30:00,17.9,17.91,17.87,17.88,105100.0,11.3251,11.3315,11.3061,11.3125,105100.0
2010-03-17 11:40:00,17.87,17.91,17.87,17.9,156800.0,11.3061,11.3315,11.3061,11.3251,156800.0
2010-03-17 11:50:00,17.89,17.93,17.88,17.92,172200.0,11.3188,11.3441,11.3125,11.3378,172200.0
2010-03-17 12:00:00,17.91,17.94,17.91,17.94,52800.0,11.3315,11.3504,11.3315,11.3504,52800.0
2010-03-17 12:10:00,17.94,17.94,17.88,17.88,129600.0,11.3504,11.3504,11.3125,11.3125,129600.0
2010-03-17 12:20:00,17.89,17.89,17.85,17.87,87000.0,11.3188,11.3188,11.2935,11.3061,87000.0
2010-03-17 12:30:00,17.86,17.89,17.86,17.89,58700.0,11.2998,11.3188,11.2998,11.3188,58700.0
2010-03-17 12:40:00,17.89,17.9,17.87,17.9,69200.0,11.3188,11.3251,11.3061,11.3251,69200.0
2010-03-17 12:50:00,17.9,17.9,17.88,17.9,67400.0,11.3251,11.3251,11.3125,11.3251,67400.0
2010-03-17 13:00:00,17.9,17.9,17.89,17.9,51000.0,11.3251,11.3251,11.3188,11.3251,51000.0
2010-03-17 13:10:00,17.9,17.92,17.89,17.91,82600.0,11.3251,11.3378,11.3188,11.3315,82600.0
2010-03-17 13:20:00,17.91,17.92,17.89,17.92,117100.0,11.3315,11.3378,11.3188,11.3378,117100.0
2010-03-17 13:30:00,17.91,17.98,17.91,17.98,102000.0,11.3315,11.3757,11.3315,11.3757,102000.0
2010-03-17 13:40:00,17.98,17.98,17.96,17.98,50500.0,11.3757,11.3757,11.3631,11.3757,50500.0
2010-03-17 13:50:00,17.97,17.98,17.94,17.95,150900.0,11.3694,11.3757,11.3504,11.3568,150900.0
2010-03-17 14:00:00,17.95,17.95,17.94,17.95,77300.0,11.3568,11.3568,11.3504,11.3568,77300.0
2010-03-17 14:10:00,17.95,17.95,17.92,17.94,122600.0,11.3568,11.3568,11.3378,11.3504,122600.0
2010-03-17 14:20:00,17.94,17.94,17.9,17.9,78500.0,11.3504,11.3504,11.3251,11.3251,78500.0
2010-03-17 14:30:00,17.91,17.91,17.84,17.86,172800.0,11.3315,11.3315,11.2872,11.2998,172800.0
2010-03-17 14:40:00,17.87,17.87,17.84,17.84,88900.0,11.3061,11.3061,11.2872,11.2872,88900.0
2010-03-17 14:50:00,17.85,17.85,17.78,17.79,343900.0,11.2935,11.2935,11.2492,11.2555,343900.0
2010-03-17 15:00:00,17.79,17.86,17.79,17.86,108200.0,11.2555,11.2998,11.2555,11.2998,108200.0
2010-03-17 15:10:00,17.86,17.87,17.8,17.8,180100.0,11.2998,11.3061,11.2619,11.2619,180100.0
2010-03-17 15:20:00,17.8,17.86,17.79,17.85,307600.0,11.2619,11.2998,11.2555,11.2935,307600.0
2010-03-17 15:30:00,17.85,17.86,17.81,17.82,331200.0,11.2935,11.2998,11.2682,11.2745,331200.0
2010-03-17 15:40:00,17.83,17.87,17.81,17.87,377800.0,11.2808,11.3061,11.2682,11.3061,377800.0
2010-03-17 15:50:00,17.87,17.89,17.86,17.89,433100.0,11.3061,11.3188,11.2998,11.3188,433100.0
2010-03-18 09:30:00,17.95,17.98,17.79,17.88,58100.0,11.3568,11.3757,11.2555,11.3125,58100.0
2010-03-18 09:40:00,17.88,17.89,17.8,17.82,81500.0,11.3125,11.3188,11.2619,11.2745,81500.0
2010-03-18 09:50:00,17.81,17.83,17.8,17.83,52300.0,11.2682,11.2808,11.2619,11.2808,52300.0
2010-03-18 10:00:00,17.83,17.88,17.83,17.87,60700.0,11.2808,11.3125,11.2808,11.3061,60700.0
2010-03-18 10:10:00,17.87,17.89,17.86,17.88,36500.0,11.3061,11.3188,11.2998,11.3125,36500.0
2010-03-18 10:20:00,17.89,17.89,17.84,17.84,53400.0,11.3188,11.3188,11.2872,11.2872,53400.0
2010-03-18 10:30:00,17.84,17.85,17.8,17.81,43900.0,11.2872,11.2935,11.2619,11.2682,43900.0
2010-03-18 10:40:00,17.81,17.82,17.78,17.78,90600.0,11.2682,11.2745,11.2492,11.2492,90600.0
2010-03-18 10:50:00,17.78,17.79,17.74,17.74,178100.0,11.2492,11.2555,11.2239,11.2239,178100.0
2010-03-18 11:00:00,17.74,17.81,17.74,17.81,80800.0,11.2239,11.2682,11.2239,11.2682,80800.0
2010-03-18 11:10:00,17.82,17.82,17.78,17.79,127600.0,11.2745,11.2745,11.2492,11.2555,127600.0
2010-03-18 11:20:00,17.8,17.8,17.78,17.78,36000.0,11.2619,11.2619,11.2492,11.2492,36000.0
2010-03-18 11:30:00,17.79,17.82,17.78,17.81,106500.0,11.2555,11.2745,11.2492,11.2682,106500.0
2010-03-18 11:40:00,17.81,17.82,17.76,17.79,116200.0,11.2682,11.2745,11.2366,11.2555,116200.0
2010-03-18 11:50:00,17.79,17.79,17.74,17.74,62000.0,11.2555,11.2555,11.2239,11.2239,62000.0
2010-03-18 12:00:00,17.74,17.76,17.69,17.76,152300.0,11.2239,11.2366,11.1923,11.2366,152300.0
2010-03-18 12:10:00,17.77,17.77,17.74,17.76,102200.0,11.2429,11.2429,11.2239,11.2366,102200.0
2010-03-18 12:20:00,17.76,17.79,17.75,17.79,62400.0,11.2366,11.2555,11.2302,11.2555,62400.0
2010-03-18 12:30:00,17.79,17.8,17.74,17.75,135100.0,11.2555,11.2619,11.2239,11.2302,135100.0
2010-03-18 12:40:00,17.74,17.8,17.74,17.79,71300.0,11.2239,11.2619,11.2239,11.2555,71300.0
2010-03-18 12:50:00,17.8,17.8,17.77,17.8,120600.0,11.2619,11.2619,11.2429,11.2619,120600.0
2010-03-18 13:00:00,17.8,17.82,17.79,17.8,93200.0,11.2619,11.2745,11.2555,11.2619,93200.0
2010-03-18 13:10:00,17.8,17.81,17.8,17.8,94400.0,11.2619,11.2682,11.2619,11.2619,94400.0
2010-03-18 13:20:00,17.8,17.81,17.79,17.8,46400.0,11.2619,11.2682,11.2555,11.2619,46400.0
2010-03-18 13:30:00,17.81,17.84,17.8,17.81,75600.0,11.2682,11.2872,11.2619,11.2682,75600.0
2010-03-18 13:40:00,17.82,17.82,17.81,17.81,14700.0,11.2745,11.2745,11.2682,11.2682,14700.0
2010-03-18 13:50:00,17.81,17.82,17.78,17.82,75000.0,11.2682,11.2745,11.2492,11.2745,75000.0
2010-03-18 14:00:00,17.82,17.83,17.8,17.82,46100.0,11.2745,11.2808,11.2619,11.2745,46100.0
2010-03-18 14:10:00,17.81,17.83,17.81,17.82,33700.0,11.2682,11.2808,11.2682,11.2745,33700.0
2010-03-18 14:20:00,17.82,17.83,17.81,17.83,28100.0,11.2745,11.2808,11.2682,11.2808,28100.0
2010-03-18 14:30:00,17.82,17.87,17.82,17.85,83500.0,11.2745,11.3061,11.2745,11.2935,83500.0
2010-03-18 14:40:00,17.85,17.85,17.83,17.83,92200.0,11.2935,11.2935,11.2808,11.2808,92200.0
2010-03-18 14:50:00,17.83,17.84,17.81,17.83,60100.0,11.2808,11.2872,11.2682,11.2808,60100.0
2010-03-18 15:00:00,17.83,17.84,17.82,17.82,52100.0,11.2808,11.2872,11.2745,11.2745,52100.0
2010-03-18 15:10:00,17.83,17.85,17.82,17.84,72600.0,11.2808,11.2935,11.2745,11.2872,72600.0
2010-03-18 15:20:00,17.85,17.87,17.84,17.84,130900.0,11.2935,11.3061,11.2872,11.2872,130900.0
2010-03-18 15:30:00,17.84,17.87,17.84,17.86,177300.0,11.2872,11.3061,11.2872,11.2998,177300.0
2010-03-18 15:40:00,17.86,17.89,17.85,17.88,209200.0,11.2998,11.3188,11.2935,11.3125,209200.0
2010-03-18 15:50:00,17.88,17.9,17.86,17.87,553100.0,11.3125,11.3251,11.2998,11.3061,553100.0
2010-03-19 09:30:00,17.99,18.15,17.55,18.11,1153400.0,11.3821,11.4833,11.1037,11.458,1153400.0
2010-03-19 09:40:00,18.1,18.21,18.08,18.18,237100.0,11.4517,11.5213,11.439,11.5023,237100.0
2010-03-19 09:50:00,18.19,18.25,18.19,18.22,167000.0,11.5086,11.5466,11.5086,11.5276,167000.0
2010-03-19 10:00:00,18.22,18.25,18.17,18.17,150500.0,11.5276,11.5466,11.496,11.496,150500.0
2010-03-19 10:10:00,18.18,18.22,18.14,18.22,189800.0,11.5023,11.5276,11.477,11.5276,189800.0
2010-03-19 10:20:00,18.22,18.22,18.17,18.19,143700.0,11.5276,11.5276,11.496,11.5086,143700.0
2010-03-19 10:30:00,18.19,18.19,18.16,18.18,75700.0,11.5086,11.5086,11.4896,11.5023,75700.0
2010-03-19 10:40:00,18.17,18.18,18.11,18.12,157100.0,11.496,11.5023,11.458,11.4643,157100.0
2010-03-19 10:50:00,18.13,18.13,18.04,18.08,216200.0,11.4706,11.4706,11.4137,11.439,216200.0
2010-03-19 11:00:00,18.08,18.09,18.06,18.09,76500.0,11.439,11.4453,11.4264,11.4453,76500.0
2010-03-19 11:10:00,18.09,18.1,18.05,18.1,145900.0,11.4453,11.4517,11.42,11.4517,145900.0
2010-03-19 11:20:00,18.1,18.12,18.09,18.11,74500.0,11.4517,11.4643,11.4453,11.458,74500.0
2010-03-19 11:30:00,18.11,18.12,18.09,18.12,88200.0,11.458,11.4643,11.4453,11.4643,88200.0
2010-03-19 11:40:00,18.12,18.13,18.11,18.13,45300.0,11.4643,11.4706,11.458,11.4706,45300.0
2010-03-19 11:50:00,18.14,18.14,18.12,18.13,61000.0,11.477,11.477,11.4643,11.4706,61000.0
2010-03-19 12:00:00,18.13,18.14,18.11,18.14,64800.0,11.4706,11.477,11.458,11.477,64800.0
2010-03-19 12:10:00,18.14,18.14,18.13,18.13,35300.0,11.477,11.477,11.4706,11.4706,35300.0
2010-03-19 12:20:00,18.14,18.16,18.12,18.15,78700.0,11.477,11.4896,11.4643,11.4833,78700.0
2010-03-19 12:30:00,18.15,18.15,18.13,18.13,26400.0,11.4833,11.4833,11.4706,11.4706,26400.0
2010-03-19 12:40:00,18.13,18.14,18.09,18.09,47500.0,11.4706,11.477,11.4453,11.4453,47500.0
2010-03-19 12:50:00,18.09,18.1,18.08,18.08,22000.0,11.4453,11.4517,11.439,11.439,22000.0
2010-03-19 13:00:00,18.08,18.09,18.08,18.08,29700.0,11.439,11.4453,11.439,11.439,29700.0
2010-03-19 13:10:00,18.08,18.09,18.04,18.04,84400.0,11.439,11.4453,11.4137,11.4137,84400.0
2010-03-19 13:20:00,18.05,18.05,18.02,18.02,37100.0,11.42,11.42,11.401,11.401,37100.0
2010-03-19 13:30:00,18.03,18.03,18.0,18.03,252300.0,11.4074,11.4074,11.3884,11.4074,252300.0
2010-03-19 13:40:00,18.03,18.06,18.02,18.06,54100.0,11.4074,11.4264,11.401,11.4264,54100.0
2010-03-19 13:50:00,18.06,18.07,18.05,18.07,42300.0,11.4264,11.4327,11.42,11.4327,42300.0
2010-03-19 14:00:00,18.06,18.07,18.03,18.04,60100.0,11.4264,11.4327,11.4074,11.4137,60100.0
2010-03-19 14:10:00,18.03,18.04,18.02,18.02,21800.0,11.4074,11.4137,11.401,11.401,21800.0
2010-03-19 14:20:00,18.02,18.05,18.02,18.05,90100.0,11.401,11.42,11.401,11.42,90100.0
2010-03-19 14:30:00,18.05,18.05,18.0,18.02,169200.0,11.42,11.42,11.3884,11.401,169200.0
2010-03-19 14:40:00,18.01,18.02,17.99,18.0,111100.0,11.3947,11.401,11.3821,11.3884,111100.0
2010-03-19 14:50:00,18.0,18.01,18.0,18.0,114700.0,11.3884,11.3947,11.3884,11.3884,114700.0
2010-03-19 15:00:00,18.0,18.04,18.0,18.01,140200.0,11.3884,11.4137,11.3884,11.3947,140200.0
2010-03-19 15:10:00,18.01,18.04,18.0,18.03,216600.0,11.3947,11.4137,11.3884,11.4074,216600.0
2010-03-19 15:20:00,18.04,18.04,18.02,18.02,62300.0,11.4137,11.4137,11.401,11.401,62300.0
2010-03-19 15:30:00,18.02,18.03,17.99,17.99,209000.0,11.401,11.4074,11.3821,11.3821,209000.0
2010-03-19 15:40:00,17.99,18.1,17.99,18.09,438400.0,11.3821,11.4517,11.3821,11.4453,438400.0
2010-03-19 15:50:00,18.09,18.1,18.05,18.08,407600.0,11.4453,11.4517,11.42,11.439,407600.0
2010-03-22 09:30:00,18.04,18.14,18.04,18.11,111300.0,11.4137,11.477,11.4137,11.458,111300.0
2010-03-22 09:40:00,18.1,18.22,18.07,18.22,159300.0,11.4517,11.5276,11.4327,11.5276,159300.0
2010-03-22 09:50:00,18.22,18.23,18.17,18.17,70800.0,11.5276,11.5339,11.496,11.496,70800.0
2010-03-22 10:00:00,18.17,18.2,18.17,18.19,65200.0,11.496,11.5149,11.496,11.5086,65200.0
2010-03-22 10:10:00,18.19,18.19,18.16,18.18,121700.0,11.5086,11.5086,11.4896,11.5023,121700.0
2010-03-22 10:20:00,18.18,18.24,18.18,18.21,192200.0,11.5023,11.5402,11.5023,11.5213,192200.0
2010-03-22 10:30:00,18.21,18.24,18.17,18.17,105200.0,11.5213,11.5402,11.496,11.496,105200.0
2010-03-22 10:40:00,18.17,18.21,18.13,18.13,212100.0,11.496,11.5213,11.4706,11.4706,212100.0
2010-03-22 10:50:00,18.13,18.16,18.13,18.15,83500.0,11.4706,11.4896,11.4706,11.4833,83500.0
2010-03-22 11:00:00,18.15,18.19,18.13,18.13,115700.0,11.4833,11.5086,11.4706,11.4706,115700.0
2010-03-22 11:10:00,18.13,18.15,18.13,18.15,38400.0,11.4706,11.4833,11.4706,11.4833,38400.0
2010-03-22 11:20:00,18.15,18.15,18.14,18.15,25200.0,11.4833,11.4833,11.477,11.4833,25200.0
2010-03-22 11:30:00,18.15,18.15,18.14,18.15,36400.0,11.4833,11.4833,11.477,11.4833,36400.0
2010-03-22 11:40:00,18.15,18.19,18.14,18.16,131500.0,11.4833,11.5086,11.477,11.4896,131500.0
2010-03-22 11:50:00,18.15,18.16,18.14,18.15,23900.0,11.4833,11.4896,11.477,11.4833,23900.0
2010-03-22 12:00:00,18.15,18.15,18.11,18.13,77200.0,11.4833,11.4833,11.458,11.4706,77200.0
2010-03-22 12:10:00,18.12,18.13,18.12,18.13,7900.0,11.4643,11.4706,11.4643,11.4706,7900.0
2010-03-22 12:20:00,18.13,18.14,18.12,18.14,23700.0,11.4706,11.477,11.4643,11.477,23700.0
2010-03-22 12:30:00,18.14,18.16,18.14,18.14,47600.0,11.477,11.4896,11.477,11.477,47600.0
2010-03-22 12:40:00,18.14,18.15,18.14,18.15,13300.0,11.477,11.4833,11.477,11.4833,13300.0
2010-03-22 12:50:00,18.15,18.15,18.14,18.15,11400.0,11.4833,11.4833,11.477,11.4833,11400.0
2010-03-22 13:00:00,18.14,18.19,18.14,18.19,55000.0,11.477,11.5086,11.477,11.5086,55000.0
2010-03-22 13:10:00,18.18,18.21,18.18,18.21,44600.0,11.5023,11.5213,11.5023,11.5213,44600.0
2010-03-22 13:20:00,18.2,18.21,18.16,18.16,49200.0,11.5149,11.5213,11.4896,11.4896,49200.0
2010-03-22 13:30:00,18.16,18.18,18.16,18.17,19100.0,11.4896,11.5023,11.4896,11.496,19100.0
2010-03-22 13:40:00,18.17,18.18,18.17,18.17,12200.0,11.496,11.5023,11.496,11.496,12200.0
2010-03-22 13:50:00,18.17,18.18,18.17,18.17,15600.0,11.496,11.5023,11.496,11.496,15600.0
2010-03-22 14:00:00,18.17,18.19,18.17,18.18,53000.0,11.496,11.5086,11.496,11.5023,53000.0
2010-03-22 14:10:00,18.19,18.2,18.17,18.19,76600.0,11.5086,11.5149,11.496,11.5086,76600.0
2010-03-22 14:20:00,18.19,18.21,18.19,18.2,70200.0,11.5086,11.5213,11.5086,11.5149,70200.0
2010-03-22 14:30:00,18.21,18.24,18.2,18.24,154800.0,11.5213,11.5402,11.5149,11.5402,154800.0
2010-03-22 14:40:00,18.24,18.27,18.23,18.27,90400.0,11.5402,11.5592,11.5339,11.5592,90400.0
2010-03-22 14:50:00,18.27,18.27,18.26,18.26,43100.0,11.5592,11.5592,11.5529,11.5529,43100.0
2010-03-22 15:00:00,18.26,18.27,18.25,18.25,78400.0,11.5529,11.5592,11.5466,11.5466,78400.0
2010-03-22 15:10:00,18.26,18.28,18.25,18.25,192300.0,11.5529,11.5655,11.5466,11.5466,192300.0
2010-03-22 15:20:00,18.25,18.26,18.25,18.25,63100.0,11.5466,11.5529,11.5466,11.5466,63100.0
2010-03-22 15:30:00,18.25,18.26,18.25,18.25,98500.0,11.5466,11.5529,11.5466,11.5466,98500.0
2010-03-22 15:40:00,18.26,18.26,18.25,18.25,119300.0,11.5529,11.5529,11.5466,11.5466,119300.0
2010-03-22 15:50:00,18.26,18.27,18.25,18.27,310200.0,11.5529,11.5592,11.5466,11.5592,310200.0
2010-03-23 09:30:00,18.25,18.35,18.25,18.26,119500.0,11.5466,11.6098,11.5466,11.5529,119500.0
2010-03-23 09:40:00,18.26,18.29,18.24,18.27,55900.0,11.5529,11.5719,11.5402,11.5592,55900.0
2010-03-23 09:50:00,18.26,18.3,18.25,18.29,118500.0,11.5529,11.5782,11.5466,11.5719,118500.0
2010-03-23 10:00:00,18.29,18.34,18.29,18.32,192200.0,11.5719,11.6035,11.5719,11.5909,192200.0
2010-03-23 10:10:00,18.32,18.38,18.32,18.38,93400.0,11.5909,11.6288,11.5909,11.6288,93400.0
2010-03-23 10:20:00,18.37,18.41,18.37,18.41,132600.0,11.6225,11.6478,11.6225,11.6478,132600.0
2010-03-23 10:30:00,18.41,18.41,18.36,18.38,93300.0,11.6478,11.6478,11.6162,11.6288,93300.0
2010-03-23 10:40:00,18.38,18.39,18.35,18.37,89400.0,11.6288,11.6351,11.6098,11.6225,89400.0
2010-03-23 10:50:00,18.37,18.4,18.35,18.37,97000.0,11.6225,11.6415,11.6098,11.6225,97000.0
2010-03-23 11:00:00,18.36,18.36,18.33,18.35,80200.0,11.6162,11.6162,11.5972,11.6098,80200.0
2010-03-23 11:10:00,18.34,18.36,18.34,18.35,27700.0,11.6035,11.6162,11.6035,11.6098,27700.0
2010-03-23 11:20:00,18.36,18.36,18.35,18.36,102800.0,11.6162,11.6162,11.6098,11.6162,102800.0
2010-03-23 11:30:00,18.35,18.36,18.35,18.35,38600.0,11.6098,11.6162,11.6098,11.6098,38600.0
2010-03-23 11:40:00,18.35,18.38,18.35,18.36,101100.0,11.6098,11.6288,11.6098,11.6162,101100.0
2010-03-23 11:50:00,18.36,18.38,18.35,18.37,32900.0,11.6162,11.6288,11.6098,11.6225,32900.0
2010-03-23 12:00:00,18.38,18.38,18.37,18.37,26200.0,11.6288,11.6288,11.6225,11.6225,26200.0
2010-03-23 12:10:00,18.37,18.39,18.36,18.36,54000.0,11.6225,11.6351,11.6162,11.6162,54000.0
2010-03-23 12:20:00,18.37,18.39,18.36,18.39,30000.0,11.6225,11.6351,11.6162,11.6351,30000.0
2010-03-23 12:30:00,18.39,18.39,18.36,18.37,44800.0,11.6351,11.6351,11.6162,11.6225,44800.0
2010-03-23 12:40:00,18.37,18.38,18.36,18.36,20300.0,11.6225,11.6288,11.6162,11.6162,20300.0
2010-03-23 12:50:00,18.36,18.37,18.36,18.36,15100.0,11.6162,11.6225,11.6162,11.6162,15100.0
2010-03-23 13:00:00,18.37,18.37,18.36,18.36,10100.0,11.6225,11.6225,11.6162,11.6162,10100.0
2010-03-23 13:10:00,18.37,18.4,18.36,18.4,46000.0,11.6225,11.6415,11.6162,11.6415,46000.0
2010-03-23 13:20:00,18.4,18.42,18.39,18.42,35900.0,11.6415,11.6541,11.6351,11.6541,35900.0
2010-03-23 13:30:00,18.41,18.42,18.41,18.41,15600.0,11.6478,11.6541,11.6478,11.6478,15600.0
2010-03-23 13:40:00,18.41,18.44,18.38,18.38,69500.0,11.6478,11.6668,11.6288,11.6288,69500.0
2010-03-23 13:50:00,18.38,18.41,18.38,18.4,31300.0,11.6288,11.6478,11.6288,11.6415,31300.0
2010-03-23 14:00:00,18.4,18.43,18.4,18.42,39500.0,11.6415,11.6605,11.6415,11.6541,39500.0
2010-03-23 14:10:00,18.42,18.43,18.42,18.43,30200.0,11.6541,11.6605,11.6541,11.6605,30200.0
2010-03-23 14:20:00,18.42,18.43,18.42,18.42,22500.0,11.6541,11.6605,11.6541,11.6541,22500.0
2010-03-23 14:30:00,18.43,18.45,18.39,18.39,134600.0,11.6605,11.6731,11.6351,11.6351,134600.0
2010-03-23 14:40:00,18.39,18.44,18.39,18.44,67300.0,11.6351,11.6668,11.6351,11.6668,67300.0
2010-03-23 14:50:00,18.44,18.45,18.43,18.44,58700.0,11.6668,11.6731,11.6605,11.6668,58700.0
2010-03-23 15:00:00,18.44,18.48,18.44,18.46,118100.0,11.6668,11.6921,11.6668,11.6794,118100.0
2010-03-23 15:10:00,18.46,18.48,18.46,18.48,96600.0,11.6794,11.6921,11.6794,11.6921,96600.0
2010-03-23 15:20:00,18.47,18.49,18.47,18.48,85800.0,11.6858,11.6984,11.6858,11.6921,85800.0
2010-03-23 15:30:00,18.48,18.49,18.46,18.47,228500.0,11.6921,11.6984,11.6794,11.6858,228500.0
2010-03-23 15:40:00,18.47,18.49,18.45,18.48,449100.0,11.6858,11.6984,11.6731,11.6921,449100.0
2010-03-23 15:50:00,18.48,18.51,18.47,18.51,588500.0,11.6921,11.7111,11.6858,11.7111,588500.0
2010-03-24 09:30:00,18.44,18.49,18.4,18.45,97300.0,11.6668,11.6984,11.6415,11.6731,97300.0
2010-03-24 09:40:00,18.45,18.48,18.42,18.45,105900.0,11.6731,11.6921,11.6541,11.6731,105900.0
2010-03-24 09:50:00,18.46,18.54,18.46,18.54,174800.0,11.6794,11.73,11.6794,11.73,174800.0
2010-03-24 10:00:00,18.53,18.53,18.46,18.47,153200.0,11.7237,11.7237,11.6794,11.6858,153200.0
2010-03-24 10:10:00,18.48,18.5,18.47,18.48,56700.0,11.6921,11.7047,11.6858,11.6921,56700.0
2010-03-24 10:20:00,18.49,18.51,18.48,18.48,76700.0,11.6984,11.7111,11.6921,11.6921,76700.0
2010-03-24 10:30:00,18.49,18.51,18.47,18.49,77100.0,11.6984,11.7111,11.6858,11.6984,77100.0
2010-03-24 10:40:00,18.49,18.5,18.48,18.48,43400.0,11.6984,11.7047,11.6921,11.6921,43400.0
2010-03-24 10:50:00,18.48,18.48,18.47,18.47,47900.0,11.6921,11.6921,11.6858,11.6858,47900.0
2010-03-24 11:00:00,18.47,18.49,18.46,18.46,42800.0,11.6858,11.6984,11.6794,11.6794,42800.0
2010-03-24 11:10:00,18.47,18.47,18.37,18.41,169100.0,11.6858,11.6858,11.6225,11.6478,169100.0
2010-03-24 11:20:00,18.41,18.42,18.4,18.41,40100.0,11.6478,11.6541,11.6415,11.6478,40100.0
2010-03-24 11:30:00,18.4,18.42,18.4,18.41,39200.0,11.6415,11.6541,11.6415,11.6478,39200.0
2010-03-24 11:40:00,18.4,18.42,18.38,18.38,37600.0,11.6415,11.6541,11.6288,11.6288,37600.0
2010-03-24 11:50:00,18.39,18.41,18.38,18.4,48600.0,11.6351,11.6478,11.6288,11.6415,48600.0
2010-03-24 12:00:00,18.41,18.44,18.41,18.42,58300.0,11.6478,11.6668,11.6478,11.6541,58300.0
2010-03-24 12:10:00,18.42,18.43,18.41,18.41,13700.0,11.6541,11.6605,11.6478,11.6478,13700.0
2010-03-24 12:20:00,18.42,18.42,18.41,18.42,16400.0,11.6541,11.6541,11.6478,11.6541,16400.0
2010-03-24 12:30:00,18.42,18.42,18.39,18.39,76500.0,11.6541,11.6541,11.6351,11.6351,76500.0
2010-03-24 12:40:00,18.38,18.41,18.38,18.41,23000.0,11.6288,11.6478,11.6288,11.6478,23000.0
2010-03-24 12:50:00,18.41,18.41,18.4,18.41,33200.0,11.6478,11.6478,11.6415,11.6478,33200.0
2010-03-24 13:00:00,18.42,18.43,18.39,18.42,139500.0,11.6541,11.6605,11.6351,11.6541,139500.0
2010-03-24 13:10:00,18.42,18.42,18.39,18.41,72600.0,11.6541,11.6541,11.6351,11.6478,72600.0
2010-03-24 13:20:00,18.41,18.42,18.4,18.42,74900.0,11.6478,11.6541,11.6415,11.6541,74900.0
2010-03-24 13:30:00,18.42,18.44,18.41,18.41,49000.0,11.6541,11.6668,11.6478,11.6478,49000.0
2010-03-24 13:40:00,18.41,18.43,18.4,18.4,53700.0,11.6478,11.6605,11.6415,11.6415,53700.0
2010-03-24 13:50:00,18.4,18.42,18.4,18.4,58300.0,11.6415,11.6541,11.6415,11.6415,58300.0
2010-03-24 14:00:00,18.4,18.41,18.4,18.41,18900.0,11.6415,11.6478,11.6415,11.6478,18900.0
2010-03-24 14:10:00,18.41,18.43,18.4,18.42,35300.0,11.6478,11.6605,11.6415,11.6541,35300.0
2010-03-24 14:20:00,18.42,18.43,18.42,18.42,13600.0,11.6541,11.6605,11.6541,11.6541,13600.0
2010-03-24 14:30:00,18.42,18.44,18.42,18.44,81700.0,11.6541,11.6668,11.6541,11.6668,81700.0
2010-03-24 14:40:00,18.44,18.46,18.43,18.46,66600.0,11.6668,11.6794,11.6605,11.6794,66600.0
2010-03-24 14:50:00,18.46,18.48,18.44,18.44,98100.0,11.6794,11.6921,11.6668,11.6668,98100.0
2010-03-24 15:00:00,18.44,18.47,18.44,18.46,93700.0,11.6668,11.6858,11.6668,11.6794,93700.0
2010-03-24 15:10:00,18.46,18.48,18.45,18.48,101500.0,11.6794,11.6921,11.6731,11.6921,101500.0
2010-03-24 15:20:00,18.48,18.5,18.47,18.5,145700.0,11.6921,11.7047,11.6858,11.7047,145700.0
2010-03-24 15:30:00,18.5,18.53,18.49,18.49,218900.0,11.7047,11.7237,11.6984,11.6984,218900.0
2010-03-24 15:40:00,18.5,18.51,18.46,18.46,388000.0,11.7047,11.7111,11.6794,11.6794,388000.0
2010-03-24 15:50:00,18.46,18.51,18.46,18.5,542600.0,11.6794,11.7111,11.6794,11.7047,542600.0
2010-03-25 09:30:00,18.95,18.97,18.75,18.9,544200.0,11.9894,12.0021,11.8629,11.9578,544200.0
2010-03-25 09:40:00,18.9,18.97,18.89,18.92,260700.0,11.9578,12.0021,11.9515,11.9705,260700.0
2010-03-25 09:50:00,18.92,18.94,18.87,18.88,191500.0,11.9705,11.9831,11.9388,11.9452,191500.0
2010-03-25 10:00:00,18.88,18.92,18.86,18.9,328300.0,11.9452,11.9705,11.9325,11.9578,328300.0
2010-03-25 10:10:00,18.9,18.96,18.9,18.95,168500.0,11.9578,11.9958,11.9578,11.9894,168500.0
2010-03-25 10:20:00,18.96,18.97,18.93,18.95,244000.0,11.9958,12.0021,11.9768,11.9894,244000.0
2010-03-25 10:30:00,18.95,19.02,18.94,19.0,325100.0,11.9894,12.0337,11.9831,12.0211,325100.0
2010-03-25 10:40:00,19.01,19.03,18.94,18.96,515200.0,12.0274,12.0401,11.9831,11.9958,515200.0
2010-03-25 10:50:00,18.95,18.98,18.88,18.89,328000.0,11.9894,12.0084,11.9452,11.9515,328000.0
2010-03-25 11:00:00,18.9,19.0,18.9,18.99,242900.0,11.9578,12.0211,11.9578,12.0148,242900.0
2010-03-25 11:10:00,18.99,19.05,18.98,19.03,251800.0,12.0148,12.0527,12.0084,12.0401,251800.0
2010-03-25 11:20:00,19.02,19.07,19.01,19.06,272500.0,12.0337,12.0654,12.0274,12.059,272500.0
2010-03-25 11:30:00,19.06,19.11,19.05,19.1,165900.0,12.059,12.0907,12.0527,12.0844,165900.0
2010-03-25 11:40:00,19.1,19.18,19.1,19.13,260000.0,12.0844,12.135,12.0844,12.1033,260000.0
2010-03-25 11:50:00,19.14,19.14,19.05,19.05,107800.0,12.1097,12.1097,12.0527,12.0527,107800.0
2010-03-25 12:00:00,19.05,19.07,19.03,19.06,260700.0,12.0527,12.0654,12.0401,12.059,260700.0
2010-03-25 12:10:00,19.06,19.09,19.05,19.06,258300.0,12.059,12.078,12.0527,12.059,258300.0
2010-03-25 12:20:00,19.06,19.07,19.05,19.07,89100.0,12.059,12.0654,12.0527,12.0654,89100.0
2010-03-25 12:30:00,19.06,19.08,19.06,19.07,60600.0,12.059,12.0717,12.059,12.0654,60600.0
2010-03-25 12:40:00,19.07,19.11,19.07,19.08,132300.0,12.0654,12.0907,12.0654,12.0717,132300.0
2010-03-25 12:50:00,19.08,19.11,19.07,19.09,138700.0,12.0717,12.0907,12.0654,12.078,138700.0
2010-03-25 13:00:00,19.08,19.18,19.06,19.15,290200.0,12.0717,12.135,12.059,12.116,290200.0
2010-03-25 13:10:00,19.15,19.17,19.13,19.15,123300.0,12.116,12.1286,12.1033,12.116,123300.0
2010-03-25 13:20:00,19.15,19.15,19.05,19.05,266400.0,12.116,12.116,12.0527,12.0527,266400.0
2010-03-25 13:30:00,19.06,19.06,18.99,18.99,188800.0,12.059,12.059,12.0148,12.0148,188800.0
2010-03-25 13:40:00,18.99,19.0,18.91,18.92,269400.0,12.0148,12.0211,11.9641,11.9705,269400.0
2010-03-25 13:50:00,18.92,18.93,18.86,18.86,188500.0,11.9705,11.9768,11.9325,11.9325,188500.0
2010-03-25 14:00:00,18.86,18.87,18.82,18.85,252900.0,11.9325,11.9388,11.9072,11.9262,252900.0
2010-03-25 14:10:00,18.84,18.85,18.78,18.79,171400.0,11.9199,11.9262,11.8819,11.8882,171400.0
2010-03-25 14:20:00,18.79,18.8,18.73,18.73,169700.0,11.8882,11.8945,11.8503,11.8503,169700.0
2010-03-25 14:30:00,18.73,18.76,18.71,18.76,187600.0,11.8503,11.8692,11.8376,11.8692,187600.0
2010-03-25 14:40:00,18.76,18.77,18.72,18.72,255800.0,11.8692,11.8756,11.8439,11.8439,255800.0
2010-03-25 14:50:00,18.71,18.72,18.67,18.69,287200.0,11.8376,11.8439,11.8123,11.825,287200.0
2010-03-25 15:00:00,18.69,18.76,18.69,18.73,232400.0,11.825,11.8692,11.825,11.8503,232400.0
2010-03-25 15:10:00,18.74,18.76,18.71,18.74,222400.0,11.8566,11.8692,11.8376,11.8566,222400.0
2010-03-25 15:20:00,18.74,18.75,18.7,18.7,280300.0,11.8566,11.8629,11.8313,11.8313,280300.0
2010-03-25 15:30:00,18.7,18.71,18.64,18.65,515200.0,11.8313,11.8376,11.7933,11.7996,515200.0
2010-03-25 15:40:00,18.65,18.67,18.57,18.58,678700.0,11.7996,11.8123,11.749,11.7554,678700.0
2010-03-25 15:50:00,18.58,18.63,18.58,18.6,1435400.0,11.7554,11.787,11.7554,11.768,1435400.0
2010-03-26 09:30:00,19.11,19.14,18.9,19.09,538100.0,12.0907,12.1097,11.9578,12.078,538100.0
2010-03-26 09:40:00,19.1,19.31,19.1,19.2,493700.0,12.0844,12.2172,12.0844,12.1476,493700.0
2010-03-26 09:50:00,19.19,19.29,19.19,19.28,272100.0,12.1413,12.2046,12.1413,12.1982,272100.0
2010-03-26 10:00:00,19.28,19.38,19.25,19.33,274900.0,12.1982,12.2615,12.1793,12.2299,274900.0
2010-03-26 10:10:00,19.33,19.4,19.31,19.31,341100.0,12.2299,12.2742,12.2172,12.2172,341100.0
2010-03-26 10:20:00,19.31,19.32,19.22,19.26,343500.0,12.2172,12.2235,12.1603,12.1856,343500.0
2010-03-26 10:30:00,19.26,19.32,19.24,19.25,208000.0,12.1856,12.2235,12.1729,12.1793,208000.0
2010-03-26 10:40:00,19.25,19.28,19.23,19.28,145400.0,12.1793,12.1982,12.1666,12.1982,145400.0
2010-03-26 10:50:00,19.28,19.28,19.25,19.25,56000.0,12.1982,12.1982,12.1793,12.1793,56000.0
2010-03-26 11:00:00,19.26,19.27,19.21,19.24,288100.0,12.1856,12.1919,12.1539,12.1729,288100.0
2010-03-26 11:10:00,19.24,19.3,19.23,19.28,200100.0,12.1729,12.2109,12.1666,12.1982,200100.0
2010-03-26 11:20:00,19.28,19.29,19.24,19.26,191100.0,12.1982,12.2046,12.1729,12.1856,191100.0
2010-03-26 11:30:00,19.26,19.29,19.25,19.29,84200.0,12.1856,12.2046,12.1793,12.2046,84200.0
2010-03-26 11:40:00,19.28,19.29,19.23,19.26,166500.0,12.1982,12.2046,12.1666,12.1856,166500.0
2010-03-26 11:50:00,19.25,19.27,19.25,19.27,100600.0,12.1793,12.1919,12.1793,12.1919,100600.0
2010-03-26 12:00:00,19.26,19.29,19.26,19.29,52400.0,12.1856,12.2046,12.1856,12.2046,52400.0
2010-03-26 12:10:00,19.28,19.31,19.28,19.31,51300.0,12.1982,12.2172,12.1982,12.2172,51300.0
2010-03-26 12:20:00,19.31,19.31,19.25,19.25,107100.0,12.2172,12.2172,12.1793,12.1793,107100.0
2010-03-26 12:30:00,19.25,19.26,19.2,19.21,185600.0,12.1793,12.1856,12.1476,12.1539,185600.0
2010-03-26 12:40:00,19.21,19.24,19.2,19.21,89700.0,12.1539,12.1729,12.1476,12.1539,89700.0
2010-03-26 12:50:00,19.21,19.23,19.16,19.18,141000.0,12.1539,12.1666,12.1223,12.135,141000.0
2010-03-26 13:00:00,19.18,19.19,19.09,19.1,242700.0,12.135,12.1413,12.078,12.0844,242700.0
2010-03-26 13:10:00,19.11,19.21,19.1,19.19,208400.0,12.0907,12.1539,12.0844,12.1413,208400.0
2010-03-26 13:20:00,19.19,19.24,19.18,19.22,122600.0,12.1413,12.1729,12.135,12.1603,122600.0
2010-03-26 13:30:00,19.23,19.29,19.21,19.29,111400.0,12.1666,12.2046,12.1539,12.2046,111400.0
2010-03-26 13:40:00,19.29,19.32,19.28,19.29,60700.0,12.2046,12.2235,12.1982,12.2046,60700.0
2010-03-26 13:50:00,19.3,19.3,19.25,19.27,133000.0,12.2109,12.2109,12.1793,12.1919,133000.0
2010-03-26 14:00:00,19.27,19.29,19.21,19.29,180400.0,12.1919,12.2046,12.1539,12.2046,180400.0
2010-03-26 14:10:00,19.29,19.35,19.28,19.33,159900.0,12.2046,12.2425,12.1982,12.2299,159900.0
2010-03-26 14:20:00,19.34,19.36,19.32,19.36,83700.0,12.2362,12.2489,12.2235,12.2489,83700.0
2010-03-26 14:30:00,19.35,19.39,19.35,19.38,127700.0,12.2425,12.2678,12.2425,12.2615,127700.0
2010-03-26 14:40:00,19.39,19.39,19.31,19.31,103300.0,12.2678,12.2678,12.2172,12.2172,103300.0
2010-03-26 14:50:00,19.31,19.32,19.26,19.32,175100.0,12.2172,12.2235,12.1856,12.2235,175100.0
2010-03-26 15:00:00,19.32,19.32,19.24,19.24,92400.0,12.2235,12.2235,12.1729,12.1729,92400.0
2010-03-26 15:10:00,19.25,19.29,19.24,19.27,228700.0,12.1793,12.2046,12.1729,12.1919,228700.0
2010-03-26 15:20:00,19.27,19.27,19.25,19.25,77100.0,12.1919,12.1919,12.1793,12.1793,77100.0
2010-03-26 15:30:00,19.26,19.28,19.24,19.25,186100.0,12.1856,12.1982,12.1729,12.1793,186100.0
2010-03-26 15:40:00,19.25,19.27,19.24,19.26,314200.0,12.1793,12.1919,12.1729,12.1856,314200.0
2010-03-26 15:50:00,19.26,19.29,19.26,19.27,575000.0,12.1856,12.2046,12.1856,12.1919,575000.0
2010-03-29 09:30:00,19.61,19.69,19.38,19.41,280200.0,12.407,12.4576,12.2615,12.2805,280200.0
2010-03-29 09:40:00,19.41,19.42,19.29,19.33,205700.0,12.2805,12.2868,12.2046,12.2299,205700.0
2010-03-29 09:50:00,19.33,19.35,19.25,19.26,196200.0,12.2299,12.2425,12.1793,12.1856,196200.0
2010-03-29 10:00:00,19.26,19.33,19.24,19.3,136400.0,12.1856,12.2299,12.1729,12.2109,136400.0
2010-03-29 10:10:00,19.3,19.34,19.29,19.3,84800.0,12.2109,12.2362,12.2046,12.2109,84800.0
2010-03-29 10:20:00,19.31,19.31,19.27,19.28,79400.0,12.2172,12.2172,12.1919,12.1982,79400.0
2010-03-29 10:30:00,19.27,19.28,19.24,19.26,146700.0,12.1919,12.1982,12.1729,12.1856,146700.0
2010-03-29 10:40:00,19.26,19.27,19.25,19.25,37900.0,12.1856,12.1919,12.1793,12.1793,37900.0
2010-03-29 10:50:00,19.26,19.27,19.21,19.26,419500.0,12.1856,12.1919,12.1539,12.1856,419500.0
2010-03-29 11:00:00,19.26,19.27,19.19,19.22,201900.0,12.1856,12.1919,12.1413,12.1603,201900.0
2010-03-29 11:10:00,19.23,19.24,19.22,19.22,99100.0,12.1666,12.1729,12.1603,12.1603,99100.0
2010-03-29 11:20:00,19.22,19.24,19.22,19.22,69100.0,12.1603,12.1729,12.1603,12.1603,69100.0
2010-03-29 11:30:00,19.23,19.23,19.18,19.18,55400.0,12.1666,12.1666,12.135,12.135,55400.0
2010-03-29 11:40:00,19.19,19.2,19.16,19.2,76700.0,12.1413,12.1476,12.1223,12.1476,76700.0
2010-03-29 11:50:00,19.19,19.2,19.17,19.19,51900.0,12.1413,12.1476,12.1286,12.1413,51900.0
2010-03-29 12:00:00,19.19,19.23,19.19,19.23,73200.0,12.1413,12.1666,12.1413,12.1666,73200.0
2010-03-29 12:10:00,19.22,19.24,19.21,19.22,37500.0,12.1603,12.1729,12.1539,12.1603,37500.0
2010-03-29 12:20:00,19.23,19.23,19.2,19.2,22200.0,12.1666,12.1666,12.1476,12.1476,22200.0
2010-03-29 12:30:00,19.21,19.24,19.2,19.22,38100.0,12.1539,12.1729,12.1476,12.1603,38100.0
2010-03-29 12:40:00,19.22,19.24,19.21,19.24,44100.0,12.1603,12.1729,12.1539,12.1729,44100.0
2010-03-29 12:50:00,19.23,19.24,19.21,19.23,57100.0,12.1666,12.1729,12.1539,12.1666,57100.0
2010-03-29 13:00:00,19.23,19.24,19.22,19.24,26600.0,12.1666,12.1729,12.1603,12.1729,26600.0
2010-03-29 13:10:00,19.23,19.26,19.2,19.2,90800.0,12.1666,12.1856,12.1476,12.1476,90800.0
2010-03-29 13:20:00,19.21,19.24,19.2,19.23,69200.0,12.1539,12.1729,12.1476,12.1666,69200.0
2010-03-29 13:30:00,19.22,19.24,19.22,19.22,22600.0,12.1603,12.1729,12.1603,12.1603,22600.0
2010-03-29 13:40:00,19.23,19.24,19.22,19.22,50300.0,12.1666,12.1729,12.1603,12.1603,50300.0
2010-03-29 13:50:00,19.22,19.23,19.21,19.22,66200.0,12.1603,12.1666,12.1539,12.1603,66200.0
2010-03-29 14:00:00,19.21,19.23,19.21,19.22,36400.0,12.1539,12.1666,12.1539,12.1603,36400.0
2010-03-29 14:10:00,19.22,19.25,19.22,19.25,39100.0,12.1603,12.1793,12.1603,12.1793,39100.0
2010-03-29 14:20:00,19.24,19.25,19.2,19.25,77400.0,12.1729,12.1793,12.1476,12.1793,77400.0
2010-03-29 14:30:00,19.25,19.25,19.22,19.22,85700.0,12.1793,12.1793,12.1603,12.1603,85700.0
2010-03-29 14:40:00,19.23,19.23,19.21,19.23,83900.0,12.1666,12.1666,12.1539,12.1666,83900.0
2010-03-29 14:50:00,19.23,19.25,19.22,19.25,42500.0,12.1666,12.1793,12.1603,12.1793,42500.0
2010-03-29 15:00:00,19.25,19.26,19.24,19.26,38200.0,12.1793,12.1856,12.1729,12.1856,38200.0
2010-03-29 15:10:00,19.25,19.27,19.25,19.26,84000.0,12.1793,12.1919,12.1793,12.1856,84000.0
2010-03-29 15:20:00,19.27,19.27,19.24,19.24,158900.0,12.1919,12.1919,12.1729,12.1729,158900.0
2010-03-29 15:30:00,19.25,19.25,19.21,19.21,174400.0,12.1793,12.1793,12.1539,12.1539,174400.0
2010-03-29 15:40:00,19.21,19.24,19.2,19.24,389400.0,12.1539,12.1729,12.1476,12.1729,389400.0
2010-03-29 15:50:00,19.24,19.26,19.21,19.26,431000.0,12.1729,12.1856,12.1539,12.1856,431000.0
2010-03-30 09:30:00,19.22,19.25,19.16,19.19,72900.0,12.1603,12.1793,12.1223,12.1413,72900.0
2010-03-30 09:40:00,19.2,19.27,19.19,19.24,115900.0,12.1476,12.1919,12.1413,12.1729,115900.0
2010-03-30 09:50:00,19.23,19.29,19.22,19.24,70000.0,12.1666,12.2046,12.1603,12.1729,70000.0
2010-03-30 10:00:00,19.25,19.25,19.19,19.19,100100.0,12.1793,12.1793,12.1413,12.1413,100100.0
2010-03-30 10:10:00,19.19,19.21,19.18,19.21,56300.0,12.1413,12.1539,12.135,12.1539,56300.0
2010-03-30 10:20:00,19.2,19.21,19.12,19.13,189100.0,12.1476,12.1539,12.097,12.1033,189100.0
2010-03-30 10:30:00,19.13,19.15,19.09,19.1,85600.0,12.1033,12.116,12.078,12.0844,85600.0
2010-03-30 10:40:00,19.11,19.15,19.08,19.13,256200.0,12.0907,12.116,12.0717,12.1033,256200.0
2010-03-30 10:50:00,19.12,19.17,19.12,19.13,116600.0,12.097,12.1286,12.097,12.1033,116600.0
2010-03-30 11:00:00,19.13,19.13,19.02,19.06,199300.0,12.1033,12.1033,12.0337,12.059,199300.0
2010-03-30 11:10:00,19.06,19.1,19.04,19.09,100100.0,12.059,12.0844,12.0464,12.078,100100.0
2010-03-30 11:20:00,19.09,19.11,19.06,19.11,199900.0,12.078,12.0907,12.059,12.0907,199900.0
2010-03-30 11:30:00,19.11,19.12,19.07,19.07,88700.0,12.0907,12.097,12.0654,12.0654,88700.0
2010-03-30 11:40:00,19.08,19.1,19.07,19.09,70400.0,12.0717,12.0844,12.0654,12.078,70400.0
2010-03-30 11:50:00,19.09,19.09,19.06,19.08,63600.0,12.078,12.078,12.059,12.0717,63600.0
2010-03-30 12:00:00,19.07,19.11,19.06,19.11,63000.0,12.0654,12.0907,12.059,12.0907,63000.0
2010-03-30 12:10:00,19.11,19.15,19.11,19.12,92600.0,12.0907,12.116,12.0907,12.097,92600.0
2010-03-30 12:20:00,19.13,19.16,19.1,19.15,83100.0,12.1033,12.1223,12.0844,12.116,83100.0
2010-03-30 12:30:00,19.15,19.17,19.14,19.16,62100.0,12.116,12.1286,12.1097,12.1223,62100.0
2010-03-30 12:40:00,19.15,19.16,19.11,19.11,25900.0,12.116,12.1223,12.0907,12.0907,25900.0
2010-03-30 12:50:00,19.11,19.15,19.1,19.14,29400.0,12.0907,12.116,12.0844,12.1097,29400.0
2010-03-30 13:00:00,19.14,19.15,19.12,19.12,63800.0,12.1097,12.116,12.097,12.097,63800.0
2010-03-30 13:10:00,19.13,19.13,19.11,19.13,42400.0,12.1033,12.1033,12.0907,12.1033,42400.0
2010-03-30 13:20:00,19.14,19.14,19.11,19.12,68300.0,12.1097,12.1097,12.0907,12.097,68300.0
2010-03-30 13:30:00,19.12,19.14,19.11,19.12,46500.0,12.097,12.1097,12.0907,12.097,46500.0
2010-03-30 13:40:00,19.12,19.14,19.09,19.12,86600.0,12.097,12.1097,12.078,12.097,86600.0
2010-03-30 13:50:00,19.11,19.11,19.09,19.1,40700.0,12.0907,12.0907,12.078,12.0844,40700.0
2010-03-30 14:00:00,19.1,19.11,19.09,19.09,17700.0,12.0844,12.0907,12.078,12.078,17700.0
2010-03-30 14:10:00,19.1,19.1,19.09,19.09,12400.0,12.0844,12.0844,12.078,12.078,12400.0
2010-03-30 14:20:00,19.09,19.12,19.09,19.11,56700.0,12.078,12.097,12.078,12.0907,56700.0
2010-03-30 14:30:00,19.11,19.13,19.11,19.11,31200.0,12.0907,12.1033,12.0907,12.0907,31200.0
2010-03-30 14:40:00,19.12,19.12,19.11,19.11,9200.0,12.097,12.097,12.0907,12.0907,9200.0
2010-03-30 14:50:00,19.11,19.16,19.1,19.12,161700.0,12.0907,12.1223,12.0844,12.097,161700.0
2010-03-30 15:00:00,19.12,19.12,19.1,19.1,76800.0,12.097,12.097,12.0844,12.0844,76800.0
2010-03-30 15:10:00,19.1,19.11,19.1,19.1,38400.0,12.0844,12.0907,12.0844,12.0844,38400.0
2010-03-30 15:20:00,19.1,19.12,19.09,19.12,127800.0,12.0844,12.097,12.078,12.097,127800.0
2010-03-30 15:30:00,19.12,19.14,19.1,19.1,180500.0,12.097,12.1097,12.0844,12.0844,180500.0
2010-03-30 15:40:00,19.1,19.13,19.1,19.1,294200.0,12.0844,12.1033,12.0844,12.0844,294200.0
2010-03-30 15:50:00,19.1,19.11,19.09,19.1,443900.0,12.0844,12.0907,12.078,12.0844,443900.0
2010-03-31 09:30:00,19.06,19.21,18.97,19.04,96600.0,12.059,12.1539,12.0021,12.0464,96600.0
2010-03-31 09:40:00,19.04,19.11,19.01,19.01,149800.0,12.0464,12.0907,12.0274,12.0274,149800.0
2010-03-31 09:50:00,19.02,19.07,18.99,19.0,78000.0,12.0337,12.0654,12.0148,12.0211,78000.0
2010-03-31 10:00:00,19.0,19.04,18.99,19.02,165900.0,12.0211,12.0464,12.0148,12.0337,165900.0
2010-03-31 10:10:00,19.02,19.04,19.0,19.01,138400.0,12.0337,12.0464,12.0211,12.0274,138400.0
2010-03-31 10:20:00,19.01,19.04,18.99,19.02,173600.0,12.0274,12.0464,12.0148,12.0337,173600.0
2010-03-31 10:30:00,19.02,19.05,19.01,19.02,71300.0,12.0337,12.0527,12.0274,12.0337,71300.0
2010-03-31 10:40:00,19.03,19.03,18.97,18.97,157300.0,12.0401,12.0401,12.0021,12.0021,157300.0
2010-03-31 10:50:00,18.97,19.03,18.96,19.02,176300.0,12.0021,12.0401,11.9958,12.0337,176300.0
2010-03-31 11:00:00,19.02,19.09,19.01,19.08,126300.0,12.0337,12.078,12.0274,12.0717,126300.0
2010-03-31 11:10:00,19.08,19.11,19.07,19.1,113400.0,12.0717,12.0907,12.0654,12.0844,113400.0
2010-03-31 11:20:00,19.1,19.1,19.09,19.1,35000.0,12.0844,12.0844,12.078,12.0844,35000.0
2010-03-31 11:30:00,19.09,19.1,19.09,19.1,33400.0,12.078,12.0844,12.078,12.0844,33400.0
2010-03-31 11:40:00,19.1,19.13,19.09,19.09,56200.0,12.0844,12.1033,12.078,12.078,56200.0
2010-03-31 11:50:00,19.09,19.1,19.09,19.09,20600.0,12.078,12.0844,12.078,12.078,20600.0
2010-03-31 12:00:00,19.09,19.09,19.06,19.06,48900.0,12.078,12.078,12.059,12.059,48900.0
2010-03-31 12:10:00,19.06,19.11,19.06,19.09,83500.0,12.059,12.0907,12.059,12.078,83500.0
2010-03-31 12:20:00,19.1,19.11,19.08,19.08,39600.0,12.0844,12.0907,12.0717,12.0717,39600.0
2010-03-31 12:30:00,19.08,19.13,19.08,19.12,54900.0,12.0717,12.1033,12.0717,12.097,54900.0
2010-03-31 12:40:00,19.11,19.11,19.08,19.1,36600.0,12.0907,12.0907,12.0717,12.0844,36600.0
2010-03-31 12:50:00,19.09,19.11,19.08,19.11,49900.0,12.078,12.0907,12.0717,12.0907,49900.0
2010-03-31 13:00:00,19.11,19.14,19.1,19.13,56700.0,12.0907,12.1097,12.0844,12.1033,56700.0
2010-03-31 13:10:00,19.12,19.13,19.1,19.11,40700.0,12.097,12.1033,12.0844,12.0907,40700.0
2010-03-31 13:20:00,19.1,19.13,19.1,19.12,35200.0,12.0844,12.1033,12.0844,12.097,35200.0
2010-03-31 13:30:00,19.12,19.14,19.12,19.13,23300.0,12.097,12.1097,12.097,12.1033,23300.0
2010-03-31 13:40:00,19.14,19.14,19.13,19.14,11000.0,12.1097,12.1097,12.1033,12.1097,11000.0
2010-03-31 13:50:00,19.14,19.16,19.13,19.15,18200.0,12.1097,12.1223,12.1033,12.116,18200.0
2010-03-31 14:00:00,19.15,19.16,19.15,19.16,40400.0,12.116,12.1223,12.116,12.1223,40400.0
2010-03-31 14:10:00,19.15,19.16,19.14,19.14,33000.0,12.116,12.1223,12.1097,12.1097,33000.0
2010-03-31 14:20:00,19.14,19.15,19.13,19.13,71100.0,12.1097,12.116,12.1033,12.1033,71100.0
2010-03-31 14:30:00,19.14,19.14,19.11,19.12,103200.0,12.1097,12.1097,12.0907,12.097,103200.0
2010-03-31 14:40:00,19.12,19.13,19.06,19.06,158600.0,12.097,12.1033,12.059,12.059,158600.0
2010-03-31 14:50:00,19.06,19.07,19.04,19.04,118100.0,12.059,12.0654,12.0464,12.0464,118100.0
2010-03-31 15:00:00,19.04,19.05,19.01,19.03,166000.0,12.0464,12.0527,12.0274,12.0401,166000.0
2010-03-31 15:10:00,19.03,19.04,19.01,19.01,127800.0,12.0401,12.0464,12.0274,12.0274,127800.0
2010-03-31 15:20:00,19.02,19.08,19.01,19.08,183100.0,12.0337,12.0717,12.0274,12.0717,183100.0
2010-03-31 15:30:00,19.08,19.08,19.04,19.05,153400.0,12.0717,12.0717,12.0464,12.0527,153400.0
2010-03-31 15:40:00,19.05,19.06,19.01,19.03,154000.0,12.0527,12.059,12.0274,12.0401,154000.0
2010-03-31 15:50:00,19.02,19.09,19.01,19.08,399500.0,12.0337,12.078,12.0274,12.0717,399500.0
2010-04-01 09:30:00,19.19,19.24,19.17,19.2,177000.0,12.1413,12.1729,12.1286,12.1476,177000.0
2010-04-01 09:40:00,19.2,19.25,19.19,19.23,147100.0,12.1476,12.1793,12.1413,12.1666,147100.0
2010-04-01 09:50:00,19.24,19.25,19.21,19.21,56900.0,12.1729,12.1793,12.1539,12.1539,56900.0
2010-04-01 10:00:00,19.22,19.24,19.19,19.2,87000.0,12.1603,12.1729,12.1413,12.1476,87000.0
2010-04-01 10:10:00,19.2,19.22,19.19,19.21,48200.0,12.1476,12.1603,12.1413,12.1539,48200.0
2010-04-01 10:20:00,19.2,19.21,19.12,19.13,135000.0,12.1476,12.1539,12.097,12.1033,135000.0
2010-04-01 10:30:00,19.13,19.16,19.13,19.16,34700.0,12.1033,12.1223,12.1033,12.1223,34700.0
2010-04-01 10:40:00,19.16,19.18,19.15,19.15,41200.0,12.1223,12.135,12.116,12.116,41200.0
2010-04-01 10:50:00,19.16,19.16,19.15,19.16,14700.0,12.1223,12.1223,12.116,12.1223,14700.0
2010-04-01 11:00:00,19.16,19.17,19.15,19.16,34900.0,12.1223,12.1286,12.116,12.1223,34900.0
2010-04-01 11:10:00,19.17,19.18,19.16,19.18,61000.0,12.1286,12.135,12.1223,12.135,61000.0
2010-04-01 11:20:00,19.17,19.18,19.17,19.17,25900.0,12.1286,12.135,12.1286,12.1286,25900.0
2010-04-01 11:30:00,19.18,19.18,19.17,19.18,26600.0,12.135,12.135,12.1286,12.135,26600.0
2010-04-01 11:40:00,19.18,19.21,19.17,19.2,78100.0,12.135,12.1539,12.1286,12.1476,78100.0
2010-04-01 11:50:00,19.2,19.21,19.2,19.21,25700.0,12.1476,12.1539,12.1476,12.1539,25700.0
2010-04-01 12:00:00,19.21,19.21,19.2,19.21,10700.0,12.1539,12.1539,12.1476,12.1539,10700.0
2010-04-01 12:10:00,19.2,19.21,19.2,19.2,18400.0,12.1476,12.1539,12.1476,12.1476,18400.0
2010-04-01 12:20:00,19.2,19.22,19.19,19.2,56800.0,12.1476,12.1603,12.1413,12.1476,56800.0
2010-04-01 12:30:00,19.19,19.2,19.19,19.19,4700.0,12.1413,12.1476,12.1413,12.1413,4700.0
2010-04-01 12:40:00,19.2,19.2,19.19,19.2,7700.0,12.1476,12.1476,12.1413,12.1476,7700.0
2010-04-01 12:50:00,19.19,19.2,19.19,19.19,11000.0,12.1413,12.1476,12.1413,12.1413,11000.0
2010-04-01 13:00:00,19.19,19.2,19.19,19.2,13500.0,12.1413,12.1476,12.1413,12.1476,13500.0
2010-04-01 13:10:00,19.19,19.2,19.19,19.19,12700.0,12.1413,12.1476,12.1413,12.1413,12700.0
2010-04-01 13:20:00,19.19,19.2,19.19,19.19,28800.0,12.1413,12.1476,12.1413,12.1413,28800.0
2010-04-01 13:30:00,19.19,19.2,19.19,19.19,68400.0,12.1413,12.1476,12.1413,12.1413,68400.0
2010-04-01 13:40:00,19.2,19.2,19.15,19.15,92600.0,12.1476,12.1476,12.116,12.116,92600.0
2010-04-01 13:50:00,19.15,19.16,19.13,19.15,42900.0,12.116,12.1223,12.1033,12.116,42900.0
2010-04-01 14:00:00,19.15,19.15,19.13,19.15,48000.0,12.116,12.116,12.1033,12.116,48000.0
2010-04-01 14:10:00,19.14,19.17,19.14,19.17,83000.0,12.1097,12.1286,12.1097,12.1286,83000.0
2010-04-01 14:20:00,19.16,19.17,19.14,19.15,24800.0,12.1223,12.1286,12.1097,12.116,24800.0
2010-04-01 14:30:00,19.14,19.16,19.12,19.12,50500.0,12.1097,12.1223,12.097,12.097,50500.0
2010-04-01 14:40:00,19.12,19.13,19.1,19.11,41000.0,12.097,12.1033,12.0844,12.0907,41000.0
2010-04-01 14:50:00,19.11,19.15,19.11,19.14,60400.0,12.0907,12.116,12.0907,12.1097,60400.0
2010-04-01 15:00:00,19.13,19.15,19.12,19.15,48100.0,12.1033,12.116,12.097,12.116,48100.0
2010-04-01 15:10:00,19.15,19.15,19.13,19.13,36200.0,12.116,12.116,12.1033,12.1033,36200.0
2010-04-01 15:20:00,19.13,19.15,19.13,19.13,80600.0,12.1033,12.116,12.1033,12.1033,80600.0
2010-04-01 15:30:00,19.14,19.16,19.13,19.16,86000.0,12.1097,12.1223,12.1033,12.1223,86000.0
2010-04-01 15:40:00,19.16,19.2,19.16,19.19,236400.0,12.1223,12.1476,12.1223,12.1413,236400.0
2010-04-01 15:50:00,19.19,19.23,19.19,19.22,446400.0,12.1413,12.1666,12.1413,12.1603,446400.0
2010-04-05 09:30:00,19.33,19.33,19.2,19.27,54400.0,12.2299,12.2299,12.1476,12.1919,54400.0
2010-04-05 09:40:00,19.27,19.29,19.2,19.21,52000.0,12.1919,12.2046,12.1476,12.1539,52000.0
2010-04-05 09:50:00,19.21,19.23,19.2,19.21,55300.0,12.1539,12.1666,12.1476,12.1539,55300.0
2010-04-05 10:00:00,19.22,19.23,19.2,19.21,63700.0,12.1603,12.1666,12.1476,12.1539,63700.0
2010-04-05 10:10:00,19.22,19.22,19.18,19.18,33900.0,12.1603,12.1603,12.135,12.135,33900.0
2010-04-05 10:20:00,19.18,19.21,19.15,19.17,98200.0,12.135,12.1539,12.116,12.1286,98200.0
2010-04-05 10:30:00,19.17,19.22,19.17,19.21,67600.0,12.1286,12.1603,12.1286,12.1539,67600.0
2010-04-05 10:40:00,19.22,19.23,19.2,19.2,40900.0,12.1603,12.1666,12.1476,12.1476,40900.0
2010-04-05 10:50:00,19.2,19.21,19.18,19.18,25700.0,12.1476,12.1539,12.135,12.135,25700.0
2010-04-05 11:00:00,19.19,19.19,19.17,19.17,14000.0,12.1413,12.1413,12.1286,12.1286,14000.0
2010-04-05 11:10:00,19.17,19.18,19.17,19.17,26100.0,12.1286,12.135,12.1286,12.1286,26100.0
2010-04-05 11:20:00,19.17,19.18,19.17,19.17,15900.0,12.1286,12.135,12.1286,12.1286,15900.0
2010-04-05 11:30:00,19.17,19.18,19.17,19.17,13300.0,12.1286,12.135,12.1286,12.1286,13300.0
2010-04-05 11:40:00,19.17,19.18,19.17,19.17,26100.0,12.1286,12.135,12.1286,12.1286,26100.0
2010-04-05 11:50:00,19.18,19.23,19.17,19.2,92500.0,12.135,12.1666,12.1286,12.1476,92500.0
2010-04-05 12:00:00,19.2,19.21,19.2,19.2,6000.0,12.1476,12.1539,12.1476,12.1476,6000.0
2010-04-05 12:10:00,19.2,19.21,19.19,19.19,32600.0,12.1476,12.1539,12.1413,12.1413,32600.0
2010-04-05 12:20:00,19.19,19.2,19.19,19.19,26100.0,12.1413,12.1476,12.1413,12.1413,26100.0
2010-04-05 12:30:00,19.19,19.2,19.19,19.19,9500.0,12.1413,12.1476,12.1413,12.1413,9500.0
2010-04-05 12:40:00,19.19,19.2,19.19,19.19,11000.0,12.1413,12.1476,12.1413,12.1413,11000.0
2010-04-05 12:50:00,19.2,19.2,19.17,19.17,34000.0,12.1476,12.1476,12.1286,12.1286,34000.0
2010-04-05 13:00:00,19.17,19.18,19.17,19.17,36100.0,12.1286,12.135,12.1286,12.1286,36100.0
2010-04-05 13:10:00,19.17,19.18,19.17,19.17,26300.0,12.1286,12.135,12.1286,12.1286,26300.0
2010-04-05 13:20:00,19.18,19.18,19.17,19.17,23900.0,12.135,12.135,12.1286,12.1286,23900.0
2010-04-05 13:30:00,19.17,19.18,19.17,19.17,15000.0,12.1286,12.135,12.1286,12.1286,15000.0
2010-04-05 13:40:00,19.17,19.18,19.17,19.17,37600.0,12.1286,12.135,12.1286,12.1286,37600.0
2010-04-05 13:50:00,19.17,19.2,19.17,19.19,49800.0,12.1286,12.1476,12.1286,12.1413,49800.0
2010-04-05 14:00:00,19.19,19.21,19.19,19.2,96300.0,12.1413,12.1539,12.1413,12.1476,96300.0
2010-04-05 14:10:00,19.2,19.21,19.2,19.2,22400.0,12.1476,12.1539,12.1476,12.1476,22400.0
2010-04-05 14:20:00,19.2,19.23,19.2,19.23,39500.0,12.1476,12.1666,12.1476,12.1666,39500.0
2010-04-05 14:30:00,19.22,19.24,19.21,19.22,135500.0,12.1603,12.1729,12.1539,12.1603,135500.0
2010-04-05 14:40:00,19.23,19.25,19.22,19.25,120100.0,12.1666,12.1793,12.1603,12.1793,120100.0
2010-04-05 14:50:00,19.25,19.25,19.23,19.23,111500.0,12.1793,12.1793,12.1666,12.1666,111500.0
2010-04-05 15:00:00,19.23,19.28,19.23,19.26,190000.0,12.1666,12.1982,12.1666,12.1856,190000.0
2010-04-05 15:10:00,19.26,19.27,19.25,19.26,109300.0,12.1856,12.1919,12.1793,12.1856,109300.0
2010-04-05 15:20:00,19.26,19.28,19.24,19.24,203700.0,12.1856,12.1982,12.1729,12.1729,203700.0
2010-04-05 15:30:00,19.24,19.28,19.23,19.28,231500.0,12.1729,12.1982,12.1666,12.1982,231500.0
2010-04-05 15:40:00,19.28,19.33,19.27,19.3,334900.0,12.1982,12.2299,12.1919,12.2109,334900.0
2010-04-05 15:50:00,19.31,19.31,19.28,19.3,611200.0,12.2172,12.2172,12.1982,12.2109,611200.0
2010-04-06 09:30:00,19.31,19.33,19.23,19.26,83100.0,12.2172,12.2299,12.1666,12.1856,83100.0
2010-04-06 09:40:00,19.27,19.29,19.26,19.29,36500.0,12.1919,12.2046,12.1856,12.2046,36500.0
2010-04-06 09:50:00,19.29,19.29,19.24,19.25,62100.0,12.2046,12.2046,12.1729,12.1793,62100.0
2010-04-06 10:00:00,19.24,19.25,19.2,19.24,64900.0,12.1729,12.1793,12.1476,12.1729,64900.0
2010-04-06 10:10:00,19.23,19.26,19.22,19.23,60700.0,12.1666,12.1856,12.1603,12.1666,60700.0
2010-04-06 10:20:00,19.23,19.24,19.21,19.23,33400.0,12.1666,12.1729,12.1539,12.1666,33400.0
2010-04-06 10:30:00,19.24,19.29,19.23,19.27,103200.0,12.1729,12.2046,12.1666,12.1919,103200.0
2010-04-06 10:40:00,19.26,19.28,19.24,19.25,75400.0,12.1856,12.1982,12.1729,12.1793,75400.0
2010-04-06 10:50:00,19.26,19.26,19.24,19.24,32800.0,12.1856,12.1856,12.1729,12.1729,32800.0
2010-04-06 11:00:00,19.24,19.26,19.23,19.24,104000.0,12.1729,12.1856,12.1666,12.1729,104000.0
2010-04-06 11:10:00,19.25,19.26,19.24,19.26,35800.0,12.1793,12.1856,12.1729,12.1856,35800.0
2010-04-06 11:20:00,19.26,19.3,19.25,19.27,94900.0,12.1856,12.2109,12.1793,12.1919,94900.0
2010-04-06 11:30:00,19.28,19.29,19.27,19.28,22100.0,12.1982,12.2046,12.1919,12.1982,22100.0
2010-04-06 11:40:00,19.29,19.29,19.28,19.28,11400.0,12.2046,12.2046,12.1982,12.1982,11400.0
2010-04-06 11:50:00,19.29,19.29,19.26,19.26,28800.0,12.2046,12.2046,12.1856,12.1856,28800.0
2010-04-06 12:00:00,19.26,19.27,19.24,19.26,101700.0,12.1856,12.1919,12.1729,12.1856,101700.0
2010-04-06 12:10:00,19.26,19.27,19.26,19.26,10300.0,12.1856,12.1919,12.1856,12.1856,10300.0
2010-04-06 12:20:00,19.27,19.27,19.26,19.27,24600.0,12.1919,12.1919,12.1856,12.1919,24600.0
2010-04-06 12:30:00,19.27,19.27,19.26,19.27,9500.0,12.1919,12.1919,12.1856,12.1919,9500.0
2010-04-06 12:40:00,19.27,19.27,19.23,19.24,51300.0,12.1919,12.1919,12.1666,12.1729,51300.0
2010-04-06 12:50:00,19.25,19.27,19.24,19.27,17700.0,12.1793,12.1919,12.1729,12.1919,17700.0
2010-04-06 13:00:00,19.27,19.29,19.27,19.29,38600.0,12.1919,12.2046,12.1919,12.2046,38600.0
2010-04-06 13:10:00,19.29,19.29,19.28,19.28,8900.0,12.2046,12.2046,12.1982,12.1982,8900.0
2010-04-06 13:20:00,19.29,19.29,19.26,19.26,45700.0,12.2046,12.2046,12.1856,12.1856,45700.0
2010-04-06 13:30:00,19.27,19.27,19.24,19.25,80100.0,12.1919,12.1919,12.1729,12.1793,80100.0
2010-04-06 13:40:00,19.25,19.28,19.24,19.26,32000.0,12.1793,12.1982,12.1729,12.1856,32000.0
2010-04-06 13:50:00,19.27,19.29,19.26,19.27,31000.0,12.1919,12.2046,12.1856,12.1919,31000.0
2010-04-06 14:00:00,19.27,19.31,19.27,19.29,100100.0,12.1919,12.2172,12.1919,12.2046,100100.0
2010-04-06 14:10:00,19.3,19.31,19.29,19.3,37900.0,12.2109,12.2172,12.2046,12.2109,37900.0
2010-04-06 14:20:00,19.29,19.3,19.26,19.3,98000.0,12.2046,12.2109,12.1856,12.2109,98000.0
2010-04-06 14:30:00,19.3,19.31,19.29,19.3,77800.0,12.2109,12.2172,12.2046,12.2109,77800.0
2010-04-06 14:40:00,19.3,19.3,19.27,19.27,50300.0,12.2109,12.2109,12.1919,12.1919,50300.0
2010-04-06 14:50:00,19.28,19.31,19.26,19.3,122100.0,12.1982,12.2172,12.1856,12.2109,122100.0
2010-04-06 15:00:00,19.3,19.31,19.3,19.3,40300.0,12.2109,12.2172,12.2109,12.2109,40300.0
2010-04-06 15:10:00,19.31,19.31,19.28,19.29,65900.0,12.2172,12.2172,12.1982,12.2046,65900.0
2010-04-06 15:20:00,19.28,19.29,19.28,19.28,26200.0,12.1982,12.2046,12.1982,12.1982,26200.0
2010-04-06 15:30:00,19.28,19.29,19.28,19.28,70000.0,12.1982,12.2046,12.1982,12.1982,70000.0
2010-04-06 15:40:00,19.28,19.29,19.28,19.29,59500.0,12.1982,12.2046,12.1982,12.2046,59500.0
2010-04-06 15:50:00,19.29,19.32,19.28,19.31,632300.0,12.2046,12.2235,12.1982,12.2172,632300.0
2010-04-07 09:30:00,19.28,19.31,19.18,19.28,121900.0,12.1982,12.2172,12.135,12.1982,121900.0
2010-04-07 09:40:00,19.29,19.34,19.28,19.3,140100.0,12.2046,12.2362,12.1982,12.2109,140100.0
2010-04-07 09:50:00,19.3,19.33,19.3,19.31,45900.0,12.2109,12.2299,12.2109,12.2172,45900.0
2010-04-07 10:00:00,19.32,19.33,19.3,19.31,162900.0,12.2235,12.2299,12.2109,12.2172,162900.0
2010-04-07 10:10:00,19.31,19.32,19.3,19.31,32000.0,12.2172,12.2235,12.2109,12.2172,32000.0
2010-04-07 10:20:00,19.3,19.31,19.26,19.3,59000.0,12.2109,12.2172,12.1856,12.2109,59000.0
2010-04-07 10:30:00,19.3,19.3,19.27,19.28,25600.0,12.2109,12.2109,12.1919,12.1982,25600.0
2010-04-07 10:40:00,19.27,19.28,19.25,19.27,100500.0,12.1919,12.1982,12.1793,12.1919,100500.0
2010-04-07 10:50:00,19.27,19.33,19.26,19.33,42900.0,12.1919,12.2299,12.1856,12.2299,42900.0
2010-04-07 11:00:00,19.32,19.36,19.29,19.36,209700.0,12.2235,12.2489,12.2046,12.2489,209700.0
2010-04-07 11:10:00,19.36,19.4,19.36,19.4,64100.0,12.2489,12.2742,12.2489,12.2742,64100.0
2010-04-07 11:20:00,19.39,19.41,19.39,19.39,48900.0,12.2678,12.2805,12.2678,12.2678,48900.0
2010-04-07 11:30:00,19.4,19.42,19.39,19.4,115800.0,12.2742,12.2868,12.2678,12.2742,115800.0
2010-04-07 11:40:00,19.4,19.42,19.39,19.42,128600.0,12.2742,12.2868,12.2678,12.2868,128600.0
2010-04-07 11:50:00,19.41,19.45,19.41,19.45,33000.0,12.2805,12.3058,12.2805,12.3058,33000.0
2010-04-07 12:00:00,19.44,19.47,19.44,19.46,93600.0,12.2995,12.3184,12.2995,12.3121,93600.0
2010-04-07 12:10:00,19.47,19.47,19.43,19.44,181200.0,12.3184,12.3184,12.2931,12.2995,181200.0
2010-04-07 12:20:00,19.45,19.46,19.43,19.45,67100.0,12.3058,12.3121,12.2931,12.3058,67100.0
2010-04-07 12:30:00,19.44,19.46,19.44,19.46,108900.0,12.2995,12.3121,12.2995,12.3121,108900.0
2010-04-07 12:40:00,19.46,19.49,19.46,19.49,74900.0,12.3121,12.3311,12.3121,12.3311,74900.0
2010-04-07 12:50:00,19.49,19.5,19.48,19.49,82000.0,12.3311,12.3374,12.3248,12.3311,82000.0
2010-04-07 13:00:00,19.49,19.5,19.47,19.48,111900.0,12.3311,12.3374,12.3184,12.3248,111900.0
2010-04-07 13:10:00,19.48,19.52,19.48,19.51,182300.0,12.3248,12.3501,12.3248,12.3438,182300.0
2010-04-07 13:20:00,19.51,19.53,19.5,19.52,106200.0,12.3438,12.3564,12.3374,12.3501,106200.0
2010-04-07 13:30:00,19.51,19.52,19.51,19.52,18800.0,12.3438,12.3501,12.3438,12.3501,18800.0
2010-04-07 13:40:00,19.51,19.52,19.49,19.51,90800.0,12.3438,12.3501,12.3311,12.3438,90800.0
2010-04-07 13:50:00,19.5,19.53,19.5,19.5,90900.0,12.3374,12.3564,12.3374,12.3374,90900.0
2010-04-07 14:00:00,19.5,19.51,19.49,19.51,125500.0,12.3374,12.3438,12.3311,12.3438,125500.0
2010-04-07 14:10:00,19.51,19.52,19.48,19.5,202900.0,12.3438,12.3501,12.3248,12.3374,202900.0
2010-04-07 14:20:00,19.51,19.53,19.5,19.51,163300.0,12.3438,12.3564,12.3374,12.3438,163300.0
2010-04-07 14:30:00,19.51,19.51,19.49,19.5,108200.0,12.3438,12.3438,12.3311,12.3374,108200.0
2010-04-07 14:40:00,19.51,19.51,19.49,19.49,117000.0,12.3438,12.3438,12.3311,12.3311,117000.0
2010-04-07 14:50:00,19.5,19.51,19.49,19.51,176100.0,12.3374,12.3438,12.3311,12.3438,176100.0
2010-04-07 15:00:00,19.51,19.51,19.45,19.47,368100.0,12.3438,12.3438,12.3058,12.3184,368100.0
2010-04-07 15:10:00,19.47,19.49,19.45,19.49,195200.0,12.3184,12.3311,12.3058,12.3311,195200.0
2010-04-07 15:20:00,19.49,19.49,19.47,19.48,292000.0,12.3311,12.3311,12.3184,12.3248,292000.0
2010-04-07 15:30:00,19.49,19.49,19.45,19.45,145200.0,12.3311,12.3311,12.3058,12.3058,145200.0
2010-04-07 15:40:00,19.45,19.46,19.41,19.42,182300.0,12.3058,12.3121,12.2805,12.2868,182300.0
2010-04-07 15:50:00,19.42,19.46,19.41,19.46,621400.0,12.2868,12.3121,12.2805,12.3121,621400.0
2010-04-08 09:30:00,19.44,19.45,19.35,19.37,66300.0,12.2995,12.3058,12.2425,12.2552,66300.0
2010-04-08 09:40:00,19.37,19.41,19.34,19.34,44000.0,12.2552,12.2805,12.2362,12.2362,44000.0
2010-04-08 09:50:00,19.34,19.37,19.29,19.29,66700.0,12.2362,12.2552,12.2046,12.2046,66700.0
2010-04-08 10:00:00,19.29,19.3,19.27,19.27,73900.0,12.2046,12.2109,12.1919,12.1919,73900.0
2010-04-08 10:10:00,19.27,19.3,19.26,19.3,72000.0,12.1919,12.2109,12.1856,12.2109,72000.0
2010-04-08 10:20:00,19.3,19.31,19.29,19.3,60400.0,12.2109,12.2172,12.2046,12.2109,60400.0
2010-04-08 10:30:00,19.3,19.33,19.3,19.32,86500.0,12.2109,12.2299,12.2109,12.2235,86500.0
2010-04-08 10:40:00,19.31,19.33,19.31,19.32,70100.0,12.2172,12.2299,12.2172,12.2235,70100.0
2010-04-08 10:50:00,19.32,19.34,19.31,19.34,52300.0,12.2235,12.2362,12.2172,12.2362,52300.0
2010-04-08 11:00:00,19.33,19.39,19.33,19.36,108500.0,12.2299,12.2678,12.2299,12.2489,108500.0
2010-04-08 11:10:00,19.36,19.36,19.33,19.34,26200.0,12.2489,12.2489,12.2299,12.2362,26200.0
2010-04-08 11:20:00,19.34,19.37,19.32,19.34,90100.0,12.2362,12.2552,12.2235,12.2362,90100.0
2010-04-08 11:30:00,19.34,19.36,19.34,19.36,21600.0,12.2362,12.2489,12.2362,12.2489,21600.0
2010-04-08 11:40:00,19.36,19.4,19.35,19.4,96300.0,12.2489,12.2742,12.2425,12.2742,96300.0
2010-04-08 11:50:00,19.4,19.41,19.39,19.4,52100.0,12.2742,12.2805,12.2678,12.2742,52100.0
2010-04-08 12:00:00,19.41,19.42,19.35,19.35,125400.0,12.2805,12.2868,12.2425,12.2425,125400.0
2010-04-08 12:10:00,19.34,19.34,19.33,19.33,36500.0,12.2362,12.2362,12.2299,12.2299,36500.0
2010-04-08 12:20:00,19.34,19.37,19.33,19.36,71100.0,12.2362,12.2552,12.2299,12.2489,71100.0
2010-04-08 12:30:00,19.35,19.36,19.35,19.35,16200.0,12.2425,12.2489,12.2425,12.2425,16200.0
2010-04-08 12:40:00,19.36,19.36,19.33,19.34,56500.0,12.2489,12.2489,12.2299,12.2362,56500.0
2010-04-08 12:50:00,19.33,19.35,19.33,19.35,9100.0,12.2299,12.2425,12.2299,12.2425,9100.0
2010-04-08 13:00:00,19.35,19.35,19.34,19.35,17600.0,12.2425,12.2425,12.2362,12.2425,17600.0
2010-04-08 13:10:00,19.35,19.35,19.34,19.34,18200.0,12.2425,12.2425,12.2362,12.2362,18200.0
2010-04-08 13:20:00,19.35,19.36,19.34,19.36,18500.0,12.2425,12.2489,12.2362,12.2489,18500.0
2010-04-08 13:30:00,19.36,19.37,19.35,19.37,19000.0,12.2489,12.2552,12.2425,12.2552,19000.0
2010-04-08 13:40:00,19.36,19.37,19.33,19.33,89300.0,12.2489,12.2552,12.2299,12.2299,89300.0
2010-04-08 13:50:00,19.33,19.34,19.32,19.33,41700.0,12.2299,12.2362,12.2235,12.2299,41700.0
2010-04-08 14:00:00,19.34,19.36,19.32,19.34,68500.0,12.2362,12.2489,12.2235,12.2362,68500.0
2010-04-08 14:10:00,19.34,19.35,19.34,19.35,76600.0,12.2362,12.2425,12.2362,12.2425,76600.0
2010-04-08 14:20:00,19.35,19.35,19.34,19.34,24600.0,12.2425,12.2425,12.2362,12.2362,24600.0
2010-04-08 14:30:00,19.35,19.36,19.34,19.36,37000.0,12.2425,12.2489,12.2362,12.2489,37000.0
2010-04-08 14:40:00,19.35,19.39,19.35,19.39,54500.0,12.2425,12.2678,12.2425,12.2678,54500.0
2010-04-08 14:50:00,19.39,19.39,19.35,19.35,35500.0,12.2678,12.2678,12.2425,12.2425,35500.0
2010-04-08 15:00:00,19.36,19.38,19.35,19.38,106200.0,12.2489,12.2615,12.2425,12.2615,106200.0
2010-04-08 15:10:00,19.38,19.39,19.37,19.39,64300.0,12.2615,12.2678,12.2552,12.2678,64300.0
2010-04-08 15:20:00,19.39,19.39,19.35,19.36,120400.0,12.2678,12.2678,12.2425,12.2489,120400.0
2010-04-08 15:30:00,19.36,19.39,19.35,19.39,137200.0,12.2489,12.2678,12.2425,12.2678,137200.0
2010-04-08 15:40:00,19.39,19.39,19.36,19.38,228400.0,12.2678,12.2678,12.2489,12.2615,228400.0
2010-04-08 15:50:00,19.37,19.38,19.35,19.35,442600.0,12.2552,12.2615,12.2425,12.2425,442600.0
2010-04-09 09:30:00,19.36,19.45,19.34,19.37,77600.0,12.2489,12.3058,12.2362,12.2552,77600.0
2010-04-09 09:40:00,19.37,19.43,19.36,19.37,45400.0,12.2552,12.2931,12.2489,12.2552,45400.0
2010-04-09 09:50:00,19.37,19.4,19.36,19.38,23400.0,12.2552,12.2742,12.2489,12.2615,23400.0
2010-04-09 10:00:00,19.39,19.41,19.37,19.37,92500.0,12.2678,12.2805,12.2552,12.2552,92500.0
2010-04-09 10:10:00,19.37,19.37,19.34,19.35,75700.0,12.2552,12.2552,12.2362,12.2425,75700.0
2010-04-09 10:20:00,19.36,19.38,19.33,19.36,106200.0,12.2489,12.2615,12.2299,12.2489,106200.0
2010-04-09 10:30:00,19.36,19.39,19.34,19.37,89300.0,12.2489,12.2678,12.2362,12.2552,89300.0
2010-04-09 10:40:00,19.37,19.38,19.35,19.35,72100.0,12.2552,12.2615,12.2425,12.2425,72100.0
2010-04-09 10:50:00,19.36,19.37,19.33,19.34,51900.0,12.2489,12.2552,12.2299,12.2362,51900.0
2010-04-09 11:00:00,19.34,19.36,19.33,19.35,38800.0,12.2362,12.2489,12.2299,12.2425,38800.0
2010-04-09 11:10:00,19.35,19.37,19.34,19.34,32300.0,12.2425,12.2552,12.2362,12.2362,32300.0
2010-04-09 11:20:00,19.34,19.4,19.34,19.4,24100.0,12.2362,12.2742,12.2362,12.2742,24100.0
2010-04-09 11:30:00,19.4,19.4,19.36,19.36,68200.0,12.2742,12.2742,12.2489,12.2489,68200.0
2010-04-09 11:40:00,19.37,19.39,19.36,19.37,14400.0,12.2552,12.2678,12.2489,12.2552,14400.0
2010-04-09 11:50:00,19.37,19.39,19.35,19.35,52400.0,12.2552,12.2678,12.2425,12.2425,52400.0
2010-04-09 12:00:00,19.35,19.38,19.35,19.37,28400.0,12.2425,12.2615,12.2425,12.2552,28400.0
2010-04-09 12:10:00,19.37,19.37,19.33,19.35,67300.0,12.2552,12.2552,12.2299,12.2425,67300.0
2010-04-09 12:20:00,19.34,19.36,19.33,19.36,38900.0,12.2362,12.2489,12.2299,12.2489,38900.0
2010-04-09 12:30:00,19.35,19.37,19.35,19.36,13700.0,12.2425,12.2552,12.2425,12.2489,13700.0
2010-04-09 12:40:00,19.36,19.37,19.35,19.36,34500.0,12.2489,12.2552,12.2425,12.2489,34500.0
2010-04-09 12:50:00,19.35,19.37,19.34,19.36,20300.0,12.2425,12.2552,12.2362,12.2489,20300.0
2010-04-09 13:00:00,19.36,19.37,19.34,19.34,40500.0,12.2489,12.2552,12.2362,12.2362,40500.0
2010-04-09 13:10:00,19.35,19.37,19.34,19.37,105200.0,12.2425,12.2552,12.2362,12.2552,105200.0
2010-04-09 13:20:00,19.37,19.37,19.36,19.37,18600.0,12.2552,12.2552,12.2489,12.2552,18600.0
2010-04-09 13:30:00,19.37,19.37,19.36,19.37,10500.0,12.2552,12.2552,12.2489,12.2552,10500.0
2010-04-09 13:40:00,19.37,19.37,19.34,19.35,17700.0,12.2552,12.2552,12.2362,12.2425,17700.0
2010-04-09 13:50:00,19.35,19.35,19.34,19.34,13400.0,12.2425,12.2425,12.2362,12.2362,13400.0
2010-04-09 14:00:00,19.34,19.34,19.33,19.34,36700.0,12.2362,12.2362,12.2299,12.2362,36700.0
2010-04-09 14:10:00,19.34,19.35,19.34,19.35,7600.0,12.2362,12.2425,12.2362,12.2425,7600.0
2010-04-09 14:20:00,19.34,19.36,19.34,19.35,36300.0,12.2362,12.2489,12.2362,12.2425,36300.0
2010-04-09 14:30:00,19.35,19.35,19.33,19.35,47200.0,12.2425,12.2425,12.2299,12.2425,47200.0
2010-04-09 14:40:00,19.35,19.35,19.34,19.35,75400.0,12.2425,12.2425,12.2362,12.2425,75400.0
2010-04-09 14:50:00,19.34,19.35,19.33,19.34,31300.0,12.2362,12.2425,12.2299,12.2362,31300.0
2010-04-09 15:00:00,19.33,19.35,19.33,19.35,24700.0,12.2299,12.2425,12.2299,12.2425,24700.0
2010-04-09 15:10:00,19.34,19.35,19.34,19.34,24700.0,12.2362,12.2425,12.2362,12.2362,24700.0
2010-04-09 15:20:00,19.34,19.35,19.33,19.35,94000.0,12.2362,12.2425,12.2299,12.2425,94000.0
2010-04-09 15:30:00,19.35,19.35,19.34,19.35,76300.0,12.2425,12.2425,12.2362,12.2425,76300.0
2010-04-09 15:40:00,19.35,19.36,19.34,19.36,242100.0,12.2425,12.2489,12.2362,12.2489,242100.0
2010-04-09 15:50:00,19.37,19.4,19.36,19.4,407400.0,12.2552,12.2742,12.2489,12.2742,407400.0
2010-04-12 09:30:00,19.43,19.46,19.32,19.43,78300.0,12.2931,12.3121,12.2235,12.2931,78300.0
2010-04-12 09:40:00,19.44,19.44,19.34,19.34,92300.0,12.2995,12.2995,12.2362,12.2362,92300.0
2010-04-12 09:50:00,19.34,19.36,19.31,19.31,64700.0,12.2362,12.2489,12.2172,12.2172,64700.0
2010-04-12 10:00:00,19.31,19.38,19.31,19.35,119000.0,12.2172,12.2615,12.2172,12.2425,119000.0
2010-04-12 10:10:00,19.35,19.37,19.31,19.31,126000.0,12.2425,12.2552,12.2172,12.2172,126000.0
2010-04-12 10:20:00,19.31,19.34,19.3,19.32,71600.0,12.2172,12.2362,12.2109,12.2235,71600.0
2010-04-12 10:30:00,19.31,19.32,19.25,19.25,80100.0,12.2172,12.2235,12.1793,12.1793,80100.0
2010-04-12 10:40:00,19.25,19.32,19.25,19.31,68600.0,12.1793,12.2235,12.1793,12.2172,68600.0
2010-04-12 10:50:00,19.31,19.35,19.31,19.35,35300.0,12.2172,12.2425,12.2172,12.2425,35300.0
2010-04-12 11:00:00,19.35,19.36,19.34,19.34,21100.0,12.2425,12.2489,12.2362,12.2362,21100.0
2010-04-12 11:10:00,19.34,19.35,19.27,19.27,104000.0,12.2362,12.2425,12.1919,12.1919,104000.0
2010-04-12 11:20:00,19.27,19.3,19.27,19.28,49200.0,12.1919,12.2109,12.1919,12.1982,49200.0
2010-04-12 11:30:00,19.27,19.29,19.26,19.28,44200.0,12.1919,12.2046,12.1856,12.1982,44200.0
2010-04-12 11:40:00,19.28,19.29,19.28,19.29,25400.0,12.1982,12.2046,12.1982,12.2046,25400.0
2010-04-12 11:50:00,19.29,19.33,19.29,19.32,54500.0,12.2046,12.2299,12.2046,12.2235,54500.0
2010-04-12 12:00:00,19.32,19.33,19.31,19.33,15100.0,12.2235,12.2299,12.2172,12.2299,15100.0
2010-04-12 12:10:00,19.33,19.33,19.3,19.31,38300.0,12.2299,12.2299,12.2109,12.2172,38300.0
2010-04-12 12:20:00,19.31,19.32,19.29,19.31,25900.0,12.2172,12.2235,12.2046,12.2172,25900.0
2010-04-12 12:30:00,19.31,19.33,19.3,19.33,34600.0,12.2172,12.2299,12.2109,12.2299,34600.0
2010-04-12 12:40:00,19.32,19.33,19.32,19.33,32800.0,12.2235,12.2299,12.2235,12.2299,32800.0
2010-04-12 12:50:00,19.32,19.35,19.32,19.35,76900.0,12.2235,12.2425,12.2235,12.2425,76900.0
2010-04-12 13:00:00,19.35,19.36,19.34,19.35,112000.0,12.2425,12.2489,12.2362,12.2425,112000.0
2010-04-12 13:10:00,19.35,19.37,19.33,19.37,154400.0,12.2425,12.2552,12.2299,12.2552,154400.0
2010-04-12 13:20:00,19.38,19.38,19.34,19.34,54000.0,12.2615,12.2615,12.2362,12.2362,54000.0
2010-04-12 13:30:00,19.35,19.36,19.34,19.35,28100.0,12.2425,12.2489,12.2362,12.2425,28100.0
2010-04-12 13:40:00,19.35,19.35,19.33,19.34,49700.0,12.2425,12.2425,12.2299,12.2362,49700.0
2010-04-12 13:50:00,19.34,19.36,19.33,19.35,89000.0,12.2362,12.2489,12.2299,12.2425,89000.0
2010-04-12 14:00:00,19.34,19.35,19.34,19.34,13900.0,12.2362,12.2425,12.2362,12.2362,13900.0
2010-04-12 14:10:00,19.34,19.34,19.32,19.32,70500.0,12.2362,12.2362,12.2235,12.2235,70500.0
2010-04-12 14:20:00,19.33,19.33,19.32,19.33,11900.0,12.2299,12.2299,12.2235,12.2299,11900.0
2010-04-12 14:30:00,19.33,19.33,19.31,19.31,87200.0,12.2299,12.2299,12.2172,12.2172,87200.0
2010-04-12 14:40:00,19.32,19.34,19.31,19.33,118000.0,12.2235,12.2362,12.2172,12.2299,118000.0
2010-04-12 14:50:00,19.33,19.33,19.32,19.33,19400.0,12.2299,12.2299,12.2235,12.2299,19400.0
2010-04-12 15:00:00,19.33,19.35,19.32,19.34,96400.0,12.2299,12.2425,12.2235,12.2362,96400.0
2010-04-12 15:10:00,19.34,19.34,19.33,19.34,53600.0,12.2362,12.2362,12.2299,12.2362,53600.0
2010-04-12 15:20:00,19.33,19.34,19.33,19.34,47000.0,12.2299,12.2362,12.2299,12.2362,47000.0
2010-04-12 15:30:00,19.34,19.34,19.33,19.34,66200.0,12.2362,12.2362,12.2299,12.2362,66200.0
2010-04-12 15:40:00,19.33,19.34,19.33,19.34,97000.0,12.2299,12.2362,12.2299,12.2362,97000.0
2010-04-12 15:50:00,19.34,19.36,19.33,19.35,376400.0,12.2362,12.2489,12.2299,12.2425,376400.0
2010-04-13 09:30:00,19.36,19.42,19.29,19.37,71900.0,12.2489,12.2868,12.2046,12.2552,71900.0
2010-04-13 09:40:00,19.37,19.4,19.31,19.4,136800.0,12.2552,12.2742,12.2172,12.2742,136800.0
2010-04-13 09:50:00,19.4,19.47,19.39,19.42,189300.0,12.2742,12.3184,12.2678,12.2868,189300.0
2010-04-13 10:00:00,19.41,19.42,19.33,19.33,157600.0,12.2805,12.2868,12.2299,12.2299,157600.0
2010-04-13 10:10:00,19.34,19.39,19.33,19.38,50600.0,12.2362,12.2678,12.2299,12.2615,50600.0
2010-04-13 10:20:00,19.37,19.39,19.36,19.37,54400.0,12.2552,12.2678,12.2489,12.2552,54400.0
2010-04-13 10:30:00,19.36,19.38,19.33,19.35,40900.0,12.2489,12.2615,12.2299,12.2425,40900.0
2010-04-13 10:40:00,19.36,19.4,19.35,19.37,98100.0,12.2489,12.2742,12.2425,12.2552,98100.0
2010-04-13 10:50:00,19.37,19.37,19.34,19.35,22600.0,12.2552,12.2552,12.2362,12.2425,22600.0
2010-04-13 11:00:00,19.36,19.36,19.34,19.34,23400.0,12.2489,12.2489,12.2362,12.2362,23400.0
2010-04-13 11:10:00,19.34,19.34,19.31,19.34,48600.0,12.2362,12.2362,12.2172,12.2362,48600.0
2010-04-13 11:20:00,19.34,19.36,19.34,19.35,14400.0,12.2362,12.2489,12.2362,12.2425,14400.0
2010-04-13 11:30:00,19.35,19.37,19.34,19.35,36600.0,12.2425,12.2552,12.2362,12.2425,36600.0
2010-04-13 11:40:00,19.36,19.37,19.34,19.35,19900.0,12.2489,12.2552,12.2362,12.2425,19900.0
2010-04-13 11:50:00,19.35,19.36,19.34,19.35,31500.0,12.2425,12.2489,12.2362,12.2425,31500.0
2010-04-13 12:00:00,19.34,19.35,19.33,19.34,12000.0,12.2362,12.2425,12.2299,12.2362,12000.0
2010-04-13 12:10:00,19.34,19.39,19.33,19.39,44700.0,12.2362,12.2678,12.2299,12.2678,44700.0
2010-04-13 12:20:00,19.4,19.4,19.38,19.4,47600.0,12.2742,12.2742,12.2615,12.2742,47600.0
2010-04-13 12:30:00,19.41,19.41,19.39,19.39,16600.0,12.2805,12.2805,12.2678,12.2678,16600.0
2010-04-13 12:40:00,19.39,19.4,19.39,19.39,14000.0,12.2678,12.2742,12.2678,12.2678,14000.0
2010-04-13 12:50:00,19.39,19.4,19.38,19.39,98400.0,12.2678,12.2742,12.2615,12.2678,98400.0
2010-04-13 13:00:00,19.39,19.39,19.38,19.39,17100.0,12.2678,12.2678,12.2615,12.2678,17100.0
2010-04-13 13:10:00,19.4,19.41,19.39,19.41,216300.0,12.2742,12.2805,12.2678,12.2805,216300.0
2010-04-13 13:20:00,19.41,19.41,19.38,19.39,46900.0,12.2805,12.2805,12.2615,12.2678,46900.0
2010-04-13 13:30:00,19.39,19.41,19.39,19.39,33900.0,12.2678,12.2805,12.2678,12.2678,33900.0
2010-04-13 13:40:00,19.4,19.41,19.39,19.39,20400.0,12.2742,12.2805,12.2678,12.2678,20400.0
2010-04-13 13:50:00,19.39,19.42,19.39,19.4,48800.0,12.2678,12.2868,12.2678,12.2742,48800.0
2010-04-13 14:00:00,19.41,19.41,19.39,19.4,434200.0,12.2805,12.2805,12.2678,12.2742,434200.0
2010-04-13 14:10:00,19.4,19.42,19.4,19.42,21400.0,12.2742,12.2868,12.2742,12.2868,21400.0
2010-04-13 14:20:00,19.42,19.42,19.4,19.4,20500.0,12.2868,12.2868,12.2742,12.2742,20500.0
2010-04-13 14:30:00,19.4,19.42,19.4,19.42,22400.0,12.2742,12.2868,12.2742,12.2868,22400.0
2010-04-13 14:40:00,19.42,19.43,19.41,19.43,17100.0,12.2868,12.2931,12.2805,12.2931,17100.0
2010-04-13 14:50:00,19.43,19.44,19.41,19.41,33000.0,12.2931,12.2995,12.2805,12.2805,33000.0
2010-04-13 15:00:00,19.42,19.42,19.41,19.42,260400.0,12.2868,12.2868,12.2805,12.2868,260400.0
2010-04-13 15:10:00,19.41,19.45,19.41,19.42,171200.0,12.2805,12.3058,12.2805,12.2868,171200.0
2010-04-13 15:20:00,19.43,19.44,19.41,19.43,139000.0,12.2931,12.2995,12.2805,12.2931,139000.0
2010-04-13 15:30:00,19.42,19.45,19.42,19.44,109100.0,12.2868,12.3058,12.2868,12.2995,109100.0
2010-04-13 15:40:00,19.45,19.48,19.44,19.46,265600.0,12.3058,12.3248,12.2995,12.3121,265600.0
2010-04-13 15:50:00,19.46,19.46,19.44,19.46,419900.0,12.3121,12.3121,12.2995,12.3121,419900.0
2010-04-14 09:30:00,19.91,20.29,19.91,20.23,933900.0,12.5968,12.8373,12.5968,12.7993,933900.0
2010-04-14 09:40:00,20.22,20.26,20.17,20.2,416400.0,12.793,12.8183,12.7613,12.7803,416400.0
2010-04-14 09:50:00,20.2,20.34,20.13,20.31,710900.0,12.7803,12.8689,12.736,12.8499,710900.0
2010-04-14 10:00:00,20.32,20.35,20.21,20.24,609800.0,12.8562,12.8752,12.7866,12.8056,609800.0
2010-04-14 10:10:00,20.24,20.24,20.18,20.21,226100.0,12.8056,12.8056,12.7677,12.7866,226100.0
2010-04-14 10:20:00,20.22,20.25,20.21,20.25,160000.0,12.793,12.8119,12.7866,12.8119,160000.0
2010-04-14 10:30:00,20.25,20.29,20.19,20.26,317600.0,12.8119,12.8373,12.774,12.8183,317600.0
2010-04-14 10:40:00,20.27,20.37,20.24,20.36,284500.0,12.8246,12.8879,12.8056,12.8815,284500.0
2010-04-14 10:50:00,20.36,20.37,20.33,20.35,120800.0,12.8815,12.8879,12.8626,12.8752,120800.0
2010-04-14 11:00:00,20.35,20.35,20.31,20.34,282900.0,12.8752,12.8752,12.8499,12.8689,282900.0
2010-04-14 11:10:00,20.33,20.42,20.33,20.4,178000.0,12.8626,12.9195,12.8626,12.9068,178000.0
2010-04-14 11:20:00,20.42,20.48,20.41,20.48,161000.0,12.9195,12.9575,12.9132,12.9575,161000.0
2010-04-14 11:30:00,20.48,20.48,20.44,20.46,88800.0,12.9575,12.9575,12.9322,12.9448,88800.0
2010-04-14 11:40:00,20.46,20.52,20.45,20.5,165400.0,12.9448,12.9828,12.9385,12.9701,165400.0
2010-04-14 11:50:00,20.5,20.52,20.49,20.52,391300.0,12.9701,12.9828,12.9638,12.9828,391300.0
2010-04-14 12:00:00,20.52,20.52,20.43,20.45,163900.0,12.9828,12.9828,12.9258,12.9385,163900.0
2010-04-14 12:10:00,20.45,20.52,20.43,20.52,89400.0,12.9385,12.9828,12.9258,12.9828,89400.0
2010-04-14 12:20:00,20.52,20.52,20.48,20.49,87700.0,12.9828,12.9828,12.9575,12.9638,87700.0
2010-04-14 12:30:00,20.5,20.55,20.49,20.55,107900.0,12.9701,13.0018,12.9638,13.0018,107900.0
2010-04-14 12:40:00,20.55,20.57,20.54,20.56,60100.0,13.0018,13.0144,12.9954,13.0081,60100.0
2010-04-14 12:50:00,20.56,20.6,20.55,20.6,57700.0,13.0081,13.0334,13.0018,13.0334,57700.0
2010-04-14 13:00:00,20.6,20.6,20.55,20.56,107400.0,13.0334,13.0334,13.0018,13.0081,107400.0
2010-04-14 13:10:00,20.56,20.61,20.56,20.6,156600.0,13.0081,13.0397,13.0081,13.0334,156600.0
2010-04-14 13:20:00,20.6,20.61,20.56,20.61,65600.0,13.0334,13.0397,13.0081,13.0397,65600.0
2010-04-14 13:30:00,20.61,20.62,20.58,20.6,333900.0,13.0397,13.046,13.0207,13.0334,333900.0
2010-04-14 13:40:00,20.61,20.67,20.61,20.66,178700.0,13.0397,13.0777,13.0397,13.0713,178700.0
2010-04-14 13:50:00,20.66,20.72,20.66,20.68,281500.0,13.0713,13.1093,13.0713,13.084,281500.0
2010-04-14 14:00:00,20.67,20.7,20.65,20.69,265600.0,13.0777,13.0967,13.065,13.0903,265600.0
2010-04-14 14:10:00,20.69,20.72,20.59,20.59,384400.0,13.0903,13.1093,13.0271,13.0271,384400.0
2010-04-14 14:20:00,20.59,20.62,20.58,20.59,248400.0,13.0271,13.046,13.0207,13.0271,248400.0
2010-04-14 14:30:00,20.59,20.6,20.48,20.48,286300.0,13.0271,13.0334,12.9575,12.9575,286300.0
2010-04-14 14:40:00,20.48,20.54,20.45,20.53,407500.0,12.9575,12.9954,12.9385,12.9891,407500.0
2010-04-14 14:50:00,20.54,20.57,20.52,20.56,120700.0,12.9954,13.0144,12.9828,13.0081,120700.0
2010-04-14 15:00:00,20.55,20.56,20.5,20.55,152700.0,13.0018,13.0081,12.9701,13.0018,152700.0
2010-04-14 15:10:00,20.55,20.56,20.53,20.55,149500.0,13.0018,13.0081,12.9891,13.0018,149500.0
2010-04-14 15:20:00,20.55,20.55,20.54,20.54,186300.0,13.0018,13.0018,12.9954,12.9954,186300.0
2010-04-14 15:30:00,20.55,20.59,20.54,20.56,557800.0,13.0018,13.0271,12.9954,13.0081,557800.0
2010-04-14 15:40:00,20.56,20.61,20.56,20.6,379100.0,13.0081,13.0397,13.0081,13.0334,379100.0
2010-04-14 15:50:00,20.6,20.63,20.6,20.63,965500.0,13.0334,13.0524,13.0334,13.0524,965500.0
2010-04-15 09:30:00,20.63,20.75,20.56,20.65,256400.0,13.0524,13.1283,13.0081,13.065,256400.0
2010-04-15 09:40:00,20.65,20.66,20.6,20.63,185200.0,13.065,13.0713,13.0334,13.0524,185200.0
2010-04-15 09:50:00,20.63,20.63,20.57,20.58,109000.0,13.0524,13.0524,13.0144,13.0207,109000.0
2010-04-15 10:00:00,20.58,20.65,20.58,20.64,160100.0,13.0207,13.065,13.0207,13.0587,160100.0
2010-04-15 10:10:00,20.64,20.74,20.63,20.74,204800.0,13.0587,13.122,13.0524,13.122,204800.0
2010-04-15 10:20:00,20.73,20.78,20.73,20.75,207800.0,13.1156,13.1473,13.1156,13.1283,207800.0
2010-04-15 10:30:00,20.75,20.87,20.74,20.86,254600.0,13.1283,13.2042,13.122,13.1979,254600.0
2010-04-15 10:40:00,20.86,20.9,20.84,20.85,224500.0,13.1979,13.2232,13.1852,13.1916,224500.0
2010-04-15 10:50:00,20.84,20.87,20.84,20.86,100900.0,13.1852,13.2042,13.1852,13.1979,100900.0
2010-04-15 11:00:00,20.87,20.88,20.83,20.84,102800.0,13.2042,13.2105,13.1789,13.1852,102800.0
2010-04-15 11:10:00,20.83,20.84,20.78,20.81,109300.0,13.1789,13.1852,13.1473,13.1663,109300.0
2010-04-15 11:20:00,20.81,20.84,20.79,20.82,103400.0,13.1663,13.1852,13.1536,13.1726,103400.0
2010-04-15 11:30:00,20.81,20.85,20.81,20.84,74600.0,13.1663,13.1916,13.1663,13.1852,74600.0
2010-04-15 11:40:00,20.85,20.86,20.83,20.86,134800.0,13.1916,13.1979,13.1789,13.1979,134800.0
2010-04-15 11:50:00,20.86,20.86,20.85,20.85,50700.0,13.1979,13.1979,13.1916,13.1916,50700.0
2010-04-15 12:00:00,20.85,20.86,20.83,20.84,76800.0,13.1916,13.1979,13.1789,13.1852,76800.0
2010-04-15 12:10:00,20.83,20.85,20.82,20.85,81300.0,13.1789,13.1916,13.1726,13.1916,81300.0
2010-04-15 12:20:00,20.85,20.85,20.84,20.85,22600.0,13.1916,13.1916,13.1852,13.1916,22600.0
2010-04-15 12:30:00,20.85,20.85,20.84,20.84,31200.0,13.1916,13.1916,13.1852,13.1852,31200.0
2010-04-15 12:40:00,20.85,20.85,20.84,20.85,19900.0,13.1916,13.1916,13.1852,13.1916,19900.0
2010-04-15 12:50:00,20.85,20.89,20.84,20.87,103700.0,13.1916,13.2169,13.1852,13.2042,103700.0
2010-04-15 13:00:00,20.87,20.9,20.86,20.88,113100.0,13.2042,13.2232,13.1979,13.2105,113100.0
2010-04-15 13:10:00,20.88,20.88,20.85,20.85,54600.0,13.2105,13.2105,13.1916,13.1916,54600.0
2010-04-15 13:20:00,20.85,20.87,20.85,20.87,51400.0,13.1916,13.2042,13.1916,13.2042,51400.0
2010-04-15 13:30:00,20.87,20.88,20.86,20.87,58100.0,13.2042,13.2105,13.1979,13.2042,58100.0
2010-04-15 13:40:00,20.87,20.88,20.86,20.87,49500.0,13.2042,13.2105,13.1979,13.2042,49500.0
2010-04-15 13:50:00,20.87,20.89,20.86,20.89,65700.0,13.2042,13.2169,13.1979,13.2169,65700.0
2010-04-15 14:00:00,20.89,20.89,20.87,20.89,75800.0,13.2169,13.2169,13.2042,13.2169,75800.0
2010-04-15 14:10:00,20.88,20.89,20.88,20.89,41500.0,13.2105,13.2169,13.2105,13.2169,41500.0
2010-04-15 14:20:00,20.89,20.89,20.85,20.86,103500.0,13.2169,13.2169,13.1916,13.1979,103500.0
2010-04-15 14:30:00,20.85,20.86,20.78,20.78,411100.0,13.1916,13.1979,13.1473,13.1473,411100.0
2010-04-15 14:40:00,20.79,20.8,20.77,20.78,160100.0,13.1536,13.1599,13.1409,13.1473,160100.0
2010-04-15 14:50:00,20.77,20.82,20.76,20.82,394500.0,13.1409,13.1726,13.1346,13.1726,394500.0
2010-04-15 15:00:00,20.82,20.82,20.75,20.79,242000.0,13.1726,13.1726,13.1283,13.1536,242000.0
2010-04-15 15:10:00,20.78,20.83,20.78,20.82,129400.0,13.1473,13.1789,13.1473,13.1726,129400.0
2010-04-15 15:20:00,20.82,20.82,20.77,20.77,118600.0,13.1726,13.1726,13.1409,13.1409,118600.0
2010-04-15 15:30:00,20.77,20.78,20.7,20.7,305000.0,13.1409,13.1473,13.0967,13.0967,305000.0
2010-04-15 15:40:00,20.7,20.77,20.7,20.76,387600.0,13.0967,13.1409,13.0967,13.1346,387600.0
2010-04-15 15:50:00,20.76,20.76,20.72,20.74,568300.0,13.1346,13.1346,13.1093,13.122,568300.0
2010-04-16 09:30:00,20.63,20.72,20.59,20.69,554000.0,13.0524,13.1093,13.0271,13.0903,554000.0
2010-04-16 09:40:00,20.7,20.75,20.67,20.68,94200.0,13.0967,13.1283,13.0777,13.084,94200.0
2010-04-16 09:50:00,20.67,20.68,20.58,20.64,73100.0,13.0777,13.084,13.0207,13.0587,73100.0
2010-04-16 10:00:00,20.65,20.79,20.64,20.78,147400.0,13.065,13.1536,13.0587,13.1473,147400.0
2010-04-16 10:10:00,20.77,20.81,20.73,20.78,130800.0,13.1409,13.1663,13.1156,13.1473,130800.0
2010-04-16 10:20:00,20.78,20.84,20.77,20.81,230900.0,13.1473,13.1852,13.1409,13.1663,230900.0
2010-04-16 10:30:00,20.82,20.86,20.66,20.67,239500.0,13.1726,13.1979,13.0713,13.0777,239500.0
2010-04-16 10:40:00,20.67,20.81,20.67,20.7,227800.0,13.0777,13.1663,13.0777,13.0967,227800.0
2010-04-16 10:50:00,20.7,20.75,20.59,20.69,390500.0,13.0967,13.1283,13.0271,13.0903,390500.0
2010-04-16 11:00:00,20.69,20.7,20.58,20.61,156000.0,13.0903,13.0967,13.0207,13.0397,156000.0
2010-04-16 11:10:00,20.6,20.62,20.33,20.34,382100.0,13.0334,13.046,12.8626,12.8689,382100.0
2010-04-16 11:20:00,20.33,20.53,20.33,20.48,239900.0,12.8626,12.9891,12.8626,12.9575,239900.0
2010-04-16 11:30:00,20.47,20.49,20.39,20.46,217400.0,12.9511,12.9638,12.9005,12.9448,217400.0
2010-04-16 11:40:00,20.46,20.49,20.42,20.47,288200.0,12.9448,12.9638,12.9195,12.9511,288200.0
2010-04-16 11:50:00,20.47,20.53,20.41,20.48,180200.0,12.9511,12.9891,12.9132,12.9575,180200.0
2010-04-16 12:00:00,20.48,20.51,20.41,20.5,227500.0,12.9575,12.9764,12.9132,12.9701,227500.0
2010-04-16 12:10:00,20.51,20.52,20.44,20.44,86400.0,12.9764,12.9828,12.9322,12.9322,86400.0
2010-04-16 12:20:00,20.44,20.47,20.42,20.46,51700.0,12.9322,12.9511,12.9195,12.9448,51700.0
2010-04-16 12:30:00,20.46,20.47,20.38,20.39,110400.0,12.9448,12.9511,12.8942,12.9005,110400.0
2010-04-16 12:40:00,20.38,20.46,20.38,20.42,82400.0,12.8942,12.9448,12.8942,12.9195,82400.0
2010-04-16 12:50:00,20.42,20.44,20.4,20.42,48900.0,12.9195,12.9322,12.9068,12.9195,48900.0
2010-04-16 13:00:00,20.42,20.44,20.39,20.39,181700.0,12.9195,12.9322,12.9005,12.9005,181700.0
2010-04-16 13:10:00,20.4,20.4,20.35,20.39,106000.0,12.9068,12.9068,12.8752,12.9005,106000.0
2010-04-16 13:20:00,20.39,20.42,20.36,20.36,69200.0,12.9005,12.9195,12.8815,12.8815,69200.0
2010-04-16 13:30:00,20.36,20.37,20.35,20.35,40300.0,12.8815,12.8879,12.8752,12.8752,40300.0
2010-04-16 13:40:00,20.35,20.38,20.33,20.36,138300.0,12.8752,12.8942,12.8626,12.8815,138300.0
2010-04-16 13:50:00,20.35,20.39,20.35,20.38,53700.0,12.8752,12.9005,12.8752,12.8942,53700.0
2010-04-16 14:00:00,20.38,20.44,20.37,20.44,105900.0,12.8942,12.9322,12.8879,12.9322,105900.0
2010-04-16 14:10:00,20.43,20.51,20.43,20.48,133600.0,12.9258,12.9764,12.9258,12.9575,133600.0
2010-04-16 14:20:00,20.48,20.53,20.47,20.51,135800.0,12.9575,12.9891,12.9511,12.9764,135800.0
2010-04-16 14:30:00,20.52,20.52,20.46,20.48,87000.0,12.9828,12.9828,12.9448,12.9575,87000.0
2010-04-16 14:40:00,20.47,20.48,20.42,20.42,89300.0,12.9511,12.9575,12.9195,12.9195,89300.0
2010-04-16 14:50:00,20.42,20.44,20.37,20.37,66200.0,12.9195,12.9322,12.8879,12.8879,66200.0
2010-04-16 15:00:00,20.38,20.43,20.37,20.43,97700.0,12.8942,12.9258,12.8879,12.9258,97700.0
2010-04-16 15:10:00,20.43,20.44,20.37,20.39,88600.0,12.9258,12.9322,12.8879,12.9005,88600.0
2010-04-16 15:20:00,20.38,20.43,20.38,20.42,68900.0,12.8942,12.9258,12.8942,12.9195,68900.0
2010-04-16 15:30:00,20.42,20.46,20.4,20.44,245100.0,12.9195,12.9448,12.9068,12.9322,245100.0
2010-04-16 15:40:00,20.45,20.47,20.41,20.44,260600.0,12.9385,12.9511,12.9132,12.9322,260600.0
2010-04-16 15:50:00,20.45,20.46,20.36,20.36,654600.0,12.9385,12.9448,12.8815,12.8815,654600.0
2010-04-19 09:30:00,20.07,20.47,20.07,20.39,147000.0,12.6981,12.9511,12.6981,12.9005,147000.0
2010-04-19 09:40:00,20.39,20.4,20.35,20.36,67200.0,12.9005,12.9068,12.8752,12.8815,67200.0
2010-04-19 09:50:00,20.37,20.44,20.36,20.43,87000.0,12.8879,12.9322,12.8815,12.9258,87000.0
2010-04-19 10:00:00,20.43,20.5,20.43,20.49,68400.0,12.9258,12.9701,12.9258,12.9638,68400.0
2010-04-19 10:10:00,20.48,20.51,20.46,20.47,60800.0,12.9575,12.9764,12.9448,12.9511,60800.0
2010-04-19 10:20:00,20.48,20.52,20.47,20.51,77900.0,12.9575,12.9828,12.9511,12.9764,77900.0
2010-04-19 10:30:00,20.5,20.5,20.42,20.46,80200.0,12.9701,12.9701,12.9195,12.9448,80200.0
2010-04-19 10:40:00,20.47,20.53,20.46,20.49,68000.0,12.9511,12.9891,12.9448,12.9638,68000.0
2010-04-19 10:50:00,20.49,20.51,20.46,20.5,37400.0,12.9638,12.9764,12.9448,12.9701,37400.0
2010-04-19 11:00:00,20.49,20.5,20.46,20.46,49100.0,12.9638,12.9701,12.9448,12.9448,49100.0
2010-04-19 11:10:00,20.46,20.48,20.43,20.46,46100.0,12.9448,12.9575,12.9258,12.9448,46100.0
2010-04-19 11:20:00,20.47,20.5,20.46,20.47,45900.0,12.9511,12.9701,12.9448,12.9511,45900.0
2010-04-19 11:30:00,20.47,20.49,20.39,20.39,53100.0,12.9511,12.9638,12.9005,12.9005,53100.0
2010-04-19 11:40:00,20.4,20.43,20.38,20.4,42400.0,12.9068,12.9258,12.8942,12.9068,42400.0
2010-04-19 11:50:00,20.4,20.4,20.34,20.38,91800.0,12.9068,12.9068,12.8689,12.8942,91800.0
2010-04-19 12:00:00,20.38,20.41,20.36,20.37,93600.0,12.8942,12.9132,12.8815,12.8879,93600.0
2010-04-19 12:10:00,20.38,20.41,20.35,20.38,41300.0,12.8942,12.9132,12.8752,12.8942,41300.0
2010-04-19 12:20:00,20.39,20.41,20.38,20.4,49700.0,12.9005,12.9132,12.8942,12.9068,49700.0
2010-04-19 12:30:00,20.4,20.45,20.39,20.43,43200.0,12.9068,12.9385,12.9005,12.9258,43200.0
2010-04-19 12:40:00,20.43,20.51,20.43,20.51,53100.0,12.9258,12.9764,12.9258,12.9764,53100.0
2010-04-19 12:50:00,20.5,20.51,20.49,20.49,46800.0,12.9701,12.9764,12.9638,12.9638,46800.0
2010-04-19 13:00:00,20.49,20.5,20.47,20.49,39000.0,12.9638,12.9701,12.9511,12.9638,39000.0
2010-04-19 13:10:00,20.49,20.53,20.48,20.5,60800.0,12.9638,12.9891,12.9575,12.9701,60800.0
2010-04-19 13:20:00,20.5,20.55,20.5,20.55,65000.0,12.9701,13.0018,12.9701,13.0018,65000.0
2010-04-19 13:30:00,20.55,20.55,20.52,20.52,47800.0,13.0018,13.0018,12.9828,12.9828,47800.0
2010-04-19 13:40:00,20.52,20.53,20.45,20.45,37600.0,12.9828,12.9891,12.9385,12.9385,37600.0
2010-04-19 13:50:00,20.45,20.46,20.4,20.4,78000.0,12.9385,12.9448,12.9068,12.9068,78000.0
2010-04-19 14:00:00,20.41,20.43,20.37,20.42,76200.0,12.9132,12.9258,12.8879,12.9195,76200.0
2010-04-19 14:10:00,20.43,20.47,20.41,20.47,53900.0,12.9258,12.9511,12.9132,12.9511,53900.0
2010-04-19 14:20:00,20.47,20.56,20.46,20.55,109400.0,12.9511,13.0081,12.9448,13.0018,109400.0
2010-04-19 14:30:00,20.54,20.62,20.54,20.58,103600.0,12.9954,13.046,12.9954,13.0207,103600.0
2010-04-19 14:40:00,20.59,20.61,20.56,20.59,127900.0,13.0271,13.0397,13.0081,13.0271,127900.0
2010-04-19 14:50:00,20.59,20.65,20.58,20.65,165300.0,13.0271,13.065,13.0207,13.065,165300.0
2010-04-19 15:00:00,20.65,20.68,20.63,20.65,130500.0,13.065,13.084,13.0524,13.065,130500.0
2010-04-19 15:10:00,20.65,20.66,20.61,20.61,85400.0,13.065,13.0713,13.0397,13.0397,85400.0
2010-04-19 15:20:00,20.62,20.66,20.61,20.65,87100.0,13.046,13.0713,13.0397,13.065,87100.0
2010-04-19 15:30:00,20.65,20.67,20.62,20.64,302300.0,13.065,13.0777,13.046,13.0587,302300.0
2010-04-19 15:40:00,20.64,20.69,20.61,20.69,178700.0,13.0587,13.0903,13.0397,13.0903,178700.0
2010-04-19 15:50:00,20.69,20.73,20.68,20.73,525200.0,13.0903,13.1156,13.084,13.1156,525200.0
2010-04-20 09:30:00,20.86,20.89,20.63,20.72,130800.0,13.1979,13.2169,13.0524,13.1093,130800.0
2010-04-20 09:40:00,20.71,20.73,20.61,20.64,76800.0,13.103,13.1156,13.0397,13.0587,76800.0
2010-04-20 09:50:00,20.64,20.68,20.6,20.64,121500.0,13.0587,13.084,13.0334,13.0587,121500.0
2010-04-20 10:00:00,20.65,20.72,20.6,20.61,126300.0,13.065,13.1093,13.0334,13.0397,126300.0
2010-04-20 10:10:00,20.61,20.64,20.57,20.57,77000.0,13.0397,13.0587,13.0144,13.0144,77000.0
2010-04-20 10:20:00,20.57,20.58,20.51,20.55,75000.0,13.0144,13.0207,12.9764,13.0018,75000.0
2010-04-20 10:30:00,20.55,20.58,20.53,20.58,58100.0,13.0018,13.0207,12.9891,13.0207,58100.0
2010-04-20 10:40:00,20.58,20.61,20.57,20.59,56600.0,13.0207,13.0397,13.0144,13.0271,56600.0
2010-04-20 10:50:00,20.59,20.64,20.59,20.64,65200.0,13.0271,13.0587,13.0271,13.0587,65200.0
2010-04-20 11:00:00,20.64,20.64,20.62,20.62,53900.0,13.0587,13.0587,13.046,13.046,53900.0
2010-04-20 11:10:00,20.62,20.65,20.59,20.65,140200.0,13.046,13.065,13.0271,13.065,140200.0
2010-04-20 11:20:00,20.66,20.69,20.64,20.69,42700.0,13.0713,13.0903,13.0587,13.0903,42700.0
2010-04-20 11:30:00,20.68,20.69,20.67,20.67,25300.0,13.084,13.0903,13.0777,13.0777,25300.0
2010-04-20 11:40:00,20.67,20.68,20.65,20.67,25800.0,13.0777,13.084,13.065,13.0777,25800.0
2010-04-20 11:50:00,20.66,20.68,20.65,20.68,44400.0,13.0713,13.084,13.065,13.084,44400.0
2010-04-20 12:00:00,20.67,20.7,20.67,20.7,55700.0,13.0777,13.0967,13.0777,13.0967,55700.0
2010-04-20 12:10:00,20.7,20.75,20.69,20.74,78600.0,13.0967,13.1283,13.0903,13.122,78600.0
2010-04-20 12:20:00,20.75,20.76,20.71,20.72,55600.0,13.1283,13.1346,13.103,13.1093,55600.0
2010-04-20 12:30:00,20.72,20.72,20.69,20.69,48900.0,13.1093,13.1093,13.0903,13.0903,48900.0
2010-04-20 12:40:00,20.7,20.7,20.66,20.66,34400.0,13.0967,13.0967,13.0713,13.0713,34400.0
2010-04-20 12:50:00,20.67,20.67,20.63,20.65,55600.0,13.0777,13.0777,13.0524,13.065,55600.0
2010-04-20 13:00:00,20.66,20.67,20.65,20.65,40900.0,13.0713,13.0777,13.065,13.065,40900.0
2010-04-20 13:10:00,20.66,20.66,20.63,20.65,21100.0,13.0713,13.0713,13.0524,13.065,21100.0
2010-04-20 13:20:00,20.65,20.65,20.64,20.65,8300.0,13.065,13.065,13.0587,13.065,8300.0
2010-04-20 13:30:00,20.65,20.65,20.64,20.64,11800.0,13.065,13.065,13.0587,13.0587,11800.0
2010-04-20 13:40:00,20.64,20.65,20.61,20.63,95700.0,13.0587,13.065,13.0397,13.0524,95700.0
2010-04-20 13:50:00,20.63,20.64,20.62,20.64,35800.0,13.0524,13.0587,13.046,13.0587,35800.0
2010-04-20 14:00:00,20.64,20.65,20.59,20.61,70600.0,13.0587,13.065,13.0271,13.0397,70600.0
2010-04-20 14:10:00,20.61,20.64,20.61,20.64,36700.0,13.0397,13.0587,13.0397,13.0587,36700.0
2010-04-20 14:20:00,20.64,20.66,20.64,20.66,29800.0,13.0587,13.0713,13.0587,13.0713,29800.0
2010-04-20 14:30:00,20.65,20.66,20.64,20.64,33900.0,13.065,13.0713,13.0587,13.0587,33900.0
2010-04-20 14:40:00,20.65,20.66,20.63,20.66,63400.0,13.065,13.0713,13.0524,13.0713,63400.0
2010-04-20 14:50:00,20.66,20.72,20.66,20.72,43100.0,13.0713,13.1093,13.0713,13.1093,43100.0
2010-04-20 15:00:00,20.7,20.72,20.69,20.72,65000.0,13.0967,13.1093,13.0903,13.1093,65000.0
2010-04-20 15:10:00,20.72,20.73,20.71,20.72,75700.0,13.1093,13.1156,13.103,13.1093,75700.0
2010-04-20 15:20:00,20.72,20.74,20.7,20.72,101000.0,13.1093,13.122,13.0967,13.1093,101000.0
2010-04-20 15:30:00,20.72,20.74,20.71,20.73,125600.0,13.1093,13.122,13.103,13.1156,125600.0
2010-04-20 15:40:00,20.73,20.74,20.72,20.73,117100.0,13.1156,13.122,13.1093,13.1156,117100.0
2010-04-20 15:50:00,20.73,20.78,20.73,20.77,395800.0,13.1156,13.1473,13.1156,13.1409,395800.0
2010-04-21 09:30:00,20.76,20.79,20.65,20.66,54900.0,13.1346,13.1536,13.065,13.0713,54900.0
2010-04-21 09:40:00,20.65,20.68,20.6,20.6,76500.0,13.065,13.084,13.0334,13.0334,76500.0
2010-04-21 09:50:00,20.6,20.61,20.57,20.57,71100.0,13.0334,13.0397,13.0144,13.0144,71100.0
2010-04-21 10:00:00,20.57,20.61,20.54,20.57,79600.0,13.0144,13.0397,12.9954,13.0144,79600.0
2010-04-21 10:10:00,20.57,20.6,20.55,20.57,100600.0,13.0144,13.0334,13.0018,13.0144,100600.0
2010-04-21 10:20:00,20.57,20.59,20.57,20.57,65800.0,13.0144,13.0271,13.0144,13.0144,65800.0
2010-04-21 10:30:00,20.57,20.62,20.54,20.59,220800.0,13.0144,13.046,12.9954,13.0271,220800.0
2010-04-21 10:40:00,20.59,20.61,20.54,20.54,105600.0,13.0271,13.0397,12.9954,12.9954,105600.0
2010-04-21 10:50:00,20.54,20.6,20.54,20.6,83500.0,12.9954,13.0334,12.9954,13.0334,83500.0
2010-04-21 11:00:00,20.6,20.62,20.59,20.61,115100.0,13.0334,13.046,13.0271,13.0397,115100.0
2010-04-21 11:10:00,20.6,20.62,20.58,20.58,86700.0,13.0334,13.046,13.0207,13.0207,86700.0
2010-04-21 11:20:00,20.59,20.62,20.56,20.57,107200.0,13.0271,13.046,13.0081,13.0144,107200.0
2010-04-21 11:30:00,20.56,20.57,20.45,20.5,211500.0,13.0081,13.0144,12.9385,12.9701,211500.0
2010-04-21 11:40:00,20.5,20.52,20.49,20.5,91000.0,12.9701,12.9828,12.9638,12.9701,91000.0
2010-04-21 11:50:00,20.51,20.55,20.5,20.55,160800.0,12.9764,13.0018,12.9701,13.0018,160800.0
2010-04-21 12:00:00,20.54,20.56,20.54,20.55,45800.0,12.9954,13.0081,12.9954,13.0018,45800.0
2010-04-21 12:10:00,20.54,20.55,20.54,20.55,35800.0,12.9954,13.0018,12.9954,13.0018,35800.0
2010-04-21 12:20:00,20.55,20.55,20.53,20.54,101600.0,13.0018,13.0018,12.9891,12.9954,101600.0
2010-04-21 12:30:00,20.54,20.57,20.52,20.52,200800.0,12.9954,13.0144,12.9828,12.9828,200800.0
2010-04-21 12:40:00,20.52,20.55,20.48,20.48,169100.0,12.9828,13.0018,12.9575,12.9575,169100.0
2010-04-21 12:50:00,20.49,20.51,20.48,20.49,156000.0,12.9638,12.9764,12.9575,12.9638,156000.0
2010-04-21 13:00:00,20.49,20.51,20.48,20.48,259700.0,12.9638,12.9764,12.9575,12.9575,259700.0
2010-04-21 13:10:00,20.48,20.49,20.44,20.49,297700.0,12.9575,12.9638,12.9322,12.9638,297700.0
2010-04-21 13:20:00,20.48,20.49,20.47,20.47,104200.0,12.9575,12.9638,12.9511,12.9511,104200.0
2010-04-21 13:30:00,20.48,20.48,20.47,20.47,41700.0,12.9575,12.9575,12.9511,12.9511,41700.0
2010-04-21 13:40:00,20.48,20.48,20.47,20.47,56200.0,12.9575,12.9575,12.9511,12.9511,56200.0
2010-04-21 13:50:00,20.47,20.48,20.45,20.47,111200.0,12.9511,12.9575,12.9385,12.9511,111200.0
2010-04-21 14:00:00,20.46,20.47,20.45,20.45,67400.0,12.9448,12.9511,12.9385,12.9385,67400.0
2010-04-21 14:10:00,20.45,20.46,20.36,20.36,152600.0,12.9385,12.9448,12.8815,12.8815,152600.0
2010-04-21 14:20:00,20.35,20.4,20.25,20.27,329500.0,12.8752,12.9068,12.8119,12.8246,329500.0
2010-04-21 14:30:00,20.27,20.29,20.2,20.23,362000.0,12.8246,12.8373,12.7803,12.7993,362000.0
2010-04-21 14:40:00,20.24,20.27,20.22,20.24,179100.0,12.8056,12.8246,12.793,12.8056,179100.0
2010-04-21 14:50:00,20.24,20.31,20.24,20.31,202000.0,12.8056,12.8499,12.8056,12.8499,202000.0
2010-04-21 15:00:00,20.31,20.35,20.29,20.34,217600.0,12.8499,12.8752,12.8373,12.8689,217600.0
2010-04-21 15:10:00,20.34,20.35,20.3,20.32,137600.0,12.8689,12.8752,12.8436,12.8562,137600.0
2010-04-21 15:20:00,20.32,20.33,20.29,20.31,217200.0,12.8562,12.8626,12.8373,12.8499,217200.0
2010-04-21 15:30:00,20.31,20.34,20.3,20.32,178000.0,12.8499,12.8689,12.8436,12.8562,178000.0
2010-04-21 15:40:00,20.32,20.39,20.3,20.37,373800.0,12.8562,12.9005,12.8436,12.8879,373800.0
2010-04-21 15:50:00,20.36,20.37,20.35,20.35,340100.0,12.8815,12.8879,12.8752,12.8752,340100.0
2010-04-22 09:30:00,20.19,20.27,20.06,20.22,221300.0,12.774,12.8246,12.6917,12.793,221300.0
2010-04-22 09:40:00,20.22,20.22,20.12,20.16,272200.0,12.793,12.793,12.7297,12.755,272200.0
2010-04-22 09:50:00,20.17,20.23,20.16,20.2,330200.0,12.7613,12.7993,12.755,12.7803,330200.0
2010-04-22 10:00:00,20.2,20.26,20.17,20.25,159700.0,12.7803,12.8183,12.7613,12.8119,159700.0
2010-04-22 10:10:00,20.25,20.28,20.22,20.24,82200.0,12.8119,12.8309,12.793,12.8056,82200.0
2010-04-22 10:20:00,20.24,20.3,20.24,20.25,88900.0,12.8056,12.8436,12.8056,12.8119,88900.0
2010-04-22 10:30:00,20.27,20.27,20.15,20.19,305700.0,12.8246,12.8246,12.7487,12.774,305700.0
2010-04-22 10:40:00,20.19,20.26,20.18,20.26,144400.0,12.774,12.8183,12.7677,12.8183,144400.0
2010-04-22 10:50:00,20.25,20.28,20.23,20.24,85200.0,12.8119,12.8309,12.7993,12.8056,85200.0
2010-04-22 11:00:00,20.24,20.26,20.21,20.25,212500.0,12.8056,12.8183,12.7866,12.8119,212500.0
2010-04-22 11:10:00,20.25,20.28,20.24,20.26,312000.0,12.8119,12.8309,12.8056,12.8183,312000.0
2010-04-22 11:20:00,20.27,20.31,20.26,20.31,42300.0,12.8246,12.8499,12.8183,12.8499,42300.0
2010-04-22 11:30:00,20.3,20.32,20.25,20.27,223100.0,12.8436,12.8562,12.8119,12.8246,223100.0
2010-04-22 11:40:00,20.28,20.32,20.26,20.32,192100.0,12.8309,12.8562,12.8183,12.8562,192100.0
2010-04-22 11:50:00,20.31,20.33,20.28,20.33,84800.0,12.8499,12.8626,12.8309,12.8626,84800.0
2010-04-22 12:00:00,20.32,20.38,20.29,20.36,115200.0,12.8562,12.8942,12.8373,12.8815,115200.0
2010-04-22 12:10:00,20.36,20.37,20.3,20.35,150200.0,12.8815,12.8879,12.8436,12.8752,150200.0
2010-04-22 12:20:00,20.35,20.37,20.33,20.34,62500.0,12.8752,12.8879,12.8626,12.8689,62500.0
2010-04-22 12:30:00,20.33,20.39,20.32,20.39,48700.0,12.8626,12.9005,12.8562,12.9005,48700.0
2010-04-22 12:40:00,20.39,20.4,20.38,20.4,200300.0,12.9005,12.9068,12.8942,12.9068,200300.0
2010-04-22 12:50:00,20.39,20.42,20.39,20.41,41400.0,12.9005,12.9195,12.9005,12.9132,41400.0
2010-04-22 13:00:00,20.41,20.5,20.4,20.49,121600.0,12.9132,12.9701,12.9068,12.9638,121600.0
2010-04-22 13:10:00,20.5,20.55,20.48,20.52,294100.0,12.9701,13.0018,12.9575,12.9828,294100.0
2010-04-22 13:20:00,20.53,20.54,20.5,20.52,117200.0,12.9891,12.9954,12.9701,12.9828,117200.0
2010-04-22 13:30:00,20.52,20.53,20.47,20.48,136400.0,12.9828,12.9891,12.9511,12.9575,136400.0
2010-04-22 13:40:00,20.47,20.47,20.45,20.47,53400.0,12.9511,12.9511,12.9385,12.9511,53400.0
2010-04-22 13:50:00,20.47,20.51,20.45,20.49,143900.0,12.9511,12.9764,12.9385,12.9638,143900.0
2010-04-22 14:00:00,20.49,20.5,20.45,20.46,60400.0,12.9638,12.9701,12.9385,12.9448,60400.0
2010-04-22 14:10:00,20.46,20.5,20.46,20.48,79500.0,12.9448,12.9701,12.9448,12.9575,79500.0
2010-04-22 14:20:00,20.47,20.49,20.45,20.48,52800.0,12.9511,12.9638,12.9385,12.9575,52800.0
2010-04-22 14:30:00,20.48,20.48,20.45,20.47,42900.0,12.9575,12.9575,12.9385,12.9511,42900.0
2010-04-22 14:40:00,20.46,20.53,20.45,20.53,221200.0,12.9448,12.9891,12.9385,12.9891,221200.0
2010-04-22 14:50:00,20.52,20.56,20.51,20.55,63800.0,12.9828,13.0081,12.9764,13.0018,63800.0
2010-04-22 15:00:00,20.55,20.57,20.54,20.56,95600.0,13.0018,13.0144,12.9954,13.0081,95600.0
2010-04-22 15:10:00,20.56,20.6,20.56,20.59,46800.0,13.0081,13.0334,13.0081,13.0271,46800.0
2010-04-22 15:20:00,20.59,20.65,20.59,20.63,170400.0,13.0271,13.065,13.0271,13.0524,170400.0
2010-04-22 15:30:00,20.62,20.64,20.61,20.63,143600.0,13.046,13.0587,13.0397,13.0524,143600.0
2010-04-22 15:40:00,20.63,20.72,20.63,20.72,418000.0,13.0524,13.1093,13.0524,13.1093,418000.0
2010-04-22 15:50:00,20.72,20.72,20.68,20.7,572600.0,13.1093,13.1093,13.084,13.0967,572600.0
2010-04-23 09:30:00,20.7,20.7,20.58,20.66,112100.0,13.0967,13.0967,13.0207,13.0713,112100.0
2010-04-23 09:40:00,20.65,20.66,20.57,20.59,98300.0,13.065,13.0713,13.0144,13.0271,98300.0
2010-04-23 09:50:00,20.59,20.64,20.58,20.62,95700.0,13.0271,13.0587,13.0207,13.046,95700.0
2010-04-23 10:00:00,20.62,20.72,20.62,20.71,183600.0,13.046,13.1093,13.046,13.103,183600.0
2010-04-23 10:10:00,20.72,20.78,20.71,20.74,139700.0,13.1093,13.1473,13.103,13.122,139700.0
2010-04-23 10:20:00,20.74,20.77,20.71,20.73,91100.0,13.122,13.1409,13.103,13.1156,91100.0
2010-04-23 10:30:00,20.71,20.76,20.69,20.76,156900.0,13.103,13.1346,13.0903,13.1346,156900.0
2010-04-23 10:40:00,20.75,20.82,20.75,20.77,119800.0,13.1283,13.1726,13.1283,13.1409,119800.0
2010-04-23 10:50:00,20.77,20.78,20.74,20.75,79600.0,13.1409,13.1473,13.122,13.1283,79600.0
2010-04-23 11:00:00,20.75,20.76,20.72,20.74,123700.0,13.1283,13.1346,13.1093,13.122,123700.0
2010-04-23 11:10:00,20.73,20.79,20.73,20.76,94700.0,13.1156,13.1536,13.1156,13.1346,94700.0
2010-04-23 11:20:00,20.76,20.76,20.71,20.72,40600.0,13.1346,13.1346,13.103,13.1093,40600.0
2010-04-23 11:30:00,20.72,20.75,20.69,20.75,130600.0,13.1093,13.1283,13.0903,13.1283,130600.0
2010-04-23 11:40:00,20.75,20.8,20.74,20.78,116100.0,13.1283,13.1599,13.122,13.1473,116100.0
2010-04-23 11:50:00,20.79,20.79,20.75,20.78,79700.0,13.1536,13.1536,13.1283,13.1473,79700.0
2010-04-23 12:00:00,20.78,20.83,20.78,20.79,61400.0,13.1473,13.1789,13.1473,13.1536,61400.0
2010-04-23 12:10:00,20.79,20.79,20.75,20.76,46100.0,13.1536,13.1536,13.1283,13.1346,46100.0
2010-04-23 12:20:00,20.76,20.77,20.74,20.75,64500.0,13.1346,13.1409,13.122,13.1283,64500.0
2010-04-23 12:30:00,20.75,20.77,20.75,20.77,40600.0,13.1283,13.1409,13.1283,13.1409,40600.0
2010-04-23 12:40:00,20.77,20.79,20.76,20.78,37800.0,13.1409,13.1536,13.1346,13.1473,37800.0
2010-04-23 12:50:00,20.78,20.83,20.78,20.83,48700.0,13.1473,13.1789,13.1473,13.1789,48700.0
2010-04-23 13:00:00,20.83,20.85,20.8,20.84,82200.0,13.1789,13.1916,13.1599,13.1852,82200.0
2010-04-23 13:10:00,20.84,20.87,20.83,20.85,99900.0,13.1852,13.2042,13.1789,13.1916,99900.0
2010-04-23 13:20:00,20.84,20.85,20.81,20.81,29200.0,13.1852,13.1916,13.1663,13.1663,29200.0
2010-04-23 13:30:00,20.81,20.82,20.8,20.8,14400.0,13.1663,13.1726,13.1599,13.1599,14400.0
2010-04-23 13:40:00,20.8,20.82,20.78,20.82,30600.0,13.1599,13.1726,13.1473,13.1726,30600.0
2010-04-23 13:50:00,20.81,20.82,20.79,20.8,39800.0,13.1663,13.1726,13.1536,13.1599,39800.0
2010-04-23 14:00:00,20.8,20.81,20.79,20.8,62400.0,13.1599,13.1663,13.1536,13.1599,62400.0
2010-04-23 14:10:00,20.8,20.83,20.8,20.81,44500.0,13.1599,13.1789,13.1599,13.1663,44500.0
2010-04-23 14:20:00,20.82,20.83,20.81,20.81,16900.0,13.1726,13.1789,13.1663,13.1663,16900.0
2010-04-23 14:30:00,20.81,20.82,20.79,20.79,108200.0,13.1663,13.1726,13.1536,13.1536,108200.0
2010-04-23 14:40:00,20.79,20.81,20.79,20.8,104900.0,13.1536,13.1663,13.1536,13.1599,104900.0
2010-04-23 14:50:00,20.81,20.83,20.8,20.81,99600.0,13.1663,13.1789,13.1599,13.1663,99600.0
2010-04-23 15:00:00,20.81,20.82,20.79,20.79,51400.0,13.1663,13.1726,13.1536,13.1536,51400.0
2010-04-23 15:10:00,20.79,20.8,20.79,20.79,15900.0,13.1536,13.1599,13.1536,13.1536,15900.0
2010-04-23 15:20:00,20.8,20.8,20.78,20.78,35800.0,13.1599,13.1599,13.1473,13.1473,35800.0
2010-04-23 15:30:00,20.78,20.79,20.78,20.79,48700.0,13.1473,13.1536,13.1473,13.1536,48700.0
2010-04-23 15:40:00,20.78,20.85,20.76,20.84,192200.0,13.1473,13.1916,13.1346,13.1852,192200.0
2010-04-23 15:50:00,20.85,20.86,20.82,20.86,343000.0,13.1916,13.1979,13.1726,13.1979,343000.0
2010-04-26 09:30:00,20.8,20.85,20.7,20.72,58800.0,13.1599,13.1916,13.0967,13.1093,58800.0
2010-04-26 09:40:00,20.73,20.8,20.72,20.74,57700.0,13.1156,13.1599,13.1093,13.122,57700.0
2010-04-26 09:50:00,20.74,20.77,20.74,20.75,69500.0,13.122,13.1409,13.122,13.1283,69500.0
2010-04-26 10:00:00,20.76,20.85,20.75,20.85,85400.0,13.1346,13.1916,13.1283,13.1916,85400.0
2010-04-26 10:10:00,20.85,20.85,20.78,20.78,70100.0,13.1916,13.1916,13.1473,13.1473,70100.0
2010-04-26 10:20:00,20.78,20.87,20.78,20.84,89500.0,13.1473,13.2042,13.1473,13.1852,89500.0
2010-04-26 10:30:00,20.84,20.89,20.82,20.86,76200.0,13.1852,13.2169,13.1726,13.1979,76200.0
2010-04-26 10:40:00,20.87,20.91,20.84,20.88,87600.0,13.2042,13.2295,13.1852,13.2105,87600.0
2010-04-26 10:50:00,20.88,20.94,20.87,20.9,78300.0,13.2105,13.2485,13.2042,13.2232,78300.0
2010-04-26 11:00:00,20.91,20.94,20.89,20.92,63600.0,13.2295,13.2485,13.2169,13.2358,63600.0
2010-04-26 11:10:00,20.93,20.93,20.9,20.9,29900.0,13.2422,13.2422,13.2232,13.2232,29900.0
2010-04-26 11:20:00,20.91,20.91,20.86,20.86,21100.0,13.2295,13.2295,13.1979,13.1979,21100.0
2010-04-26 11:30:00,20.86,20.91,20.86,20.91,49700.0,13.1979,13.2295,13.1979,13.2295,49700.0
2010-04-26 11:40:00,20.91,20.92,20.86,20.86,41000.0,13.2295,13.2358,13.1979,13.1979,41000.0
2010-04-26 11:50:00,20.86,20.87,20.81,20.82,35900.0,13.1979,13.2042,13.1663,13.1726,35900.0
2010-04-26 12:00:00,20.82,20.83,20.8,20.8,32200.0,13.1726,13.1789,13.1599,13.1599,32200.0
2010-04-26 12:10:00,20.81,20.84,20.81,20.83,53100.0,13.1663,13.1852,13.1663,13.1789,53100.0
2010-04-26 12:20:00,20.84,20.84,20.78,20.78,44900.0,13.1852,13.1852,13.1473,13.1473,44900.0
2010-04-26 12:30:00,20.78,20.81,20.78,20.79,26100.0,13.1473,13.1663,13.1473,13.1536,26100.0
2010-04-26 12:40:00,20.79,20.8,20.78,20.78,23400.0,13.1536,13.1599,13.1473,13.1473,23400.0
2010-04-26 12:50:00,20.78,20.8,20.76,20.8,81000.0,13.1473,13.1599,13.1346,13.1599,81000.0
2010-04-26 13:00:00,20.8,20.81,20.8,20.8,19600.0,13.1599,13.1663,13.1599,13.1599,19600.0
2010-04-26 13:10:00,20.8,20.84,20.8,20.82,59800.0,13.1599,13.1852,13.1599,13.1726,59800.0
2010-04-26 13:20:00,20.83,20.83,20.77,20.77,44000.0,13.1789,13.1789,13.1409,13.1409,44000.0
2010-04-26 13:30:00,20.77,20.78,20.73,20.73,40300.0,13.1409,13.1473,13.1156,13.1156,40300.0
2010-04-26 13:40:00,20.73,20.76,20.72,20.76,32200.0,13.1156,13.1346,13.1093,13.1346,32200.0
2010-04-26 13:50:00,20.75,20.77,20.73,20.73,37200.0,13.1283,13.1409,13.1156,13.1156,37200.0
2010-04-26 14:00:00,20.73,20.73,20.71,20.72,27100.0,13.1156,13.1156,13.103,13.1093,27100.0
2010-04-26 14:10:00,20.72,20.74,20.71,20.73,44100.0,13.1093,13.122,13.103,13.1156,44100.0
2010-04-26 14:20:00,20.74,20.74,20.72,20.72,22900.0,13.122,13.122,13.1093,13.1093,22900.0
2010-04-26 14:30:00,20.72,20.75,20.72,20.73,36300.0,13.1093,13.1283,13.1093,13.1156,36300.0
2010-04-26 14:40:00,20.73,20.74,20.72,20.73,40000.0,13.1156,13.122,13.1093,13.1156,40000.0
2010-04-26 14:50:00,20.74,20.74,20.69,20.71,53400.0,13.122,13.122,13.0903,13.103,53400.0
2010-04-26 15:00:00,20.7,20.74,20.68,20.69,276300.0,13.0967,13.122,13.084,13.0903,276300.0
2010-04-26 15:10:00,20.7,20.7,20.63,20.63,56200.0,13.0967,13.0967,13.0524,13.0524,56200.0
2010-04-26 15:20:00,20.64,20.64,20.58,20.59,115500.0,13.0587,13.0587,13.0207,13.0271,115500.0
2010-04-26 15:30:00,20.58,20.66,20.58,20.64,111300.0,13.0207,13.0713,13.0207,13.0587,111300.0
2010-04-26 15:40:00,20.64,20.66,20.61,20.62,145100.0,13.0587,13.0713,13.0397,13.046,145100.0
2010-04-26 15:50:00,20.63,20.64,20.61,20.62,217000.0,13.0524,13.0587,13.0397,13.046,217000.0
2010-04-27 09:30:00,20.47,20.51,20.4,20.45,151700.0,12.9511,12.9764,12.9068,12.9385,151700.0
2010-04-27 09:40:00,20.45,20.47,20.4,20.46,178500.0,12.9385,12.9511,12.9068,12.9448,178500.0
2010-04-27 09:50:00,20.46,20.48,20.39,20.42,121500.0,12.9448,12.9575,12.9005,12.9195,121500.0
2010-04-27 10:00:00,20.42,20.49,20.4,20.44,122500.0,12.9195,12.9638,12.9068,12.9322,122500.0
2010-04-27 10:10:00,20.44,20.44,20.35,20.41,118800.0,12.9322,12.9322,12.8752,12.9132,118800.0
2010-04-27 10:20:00,20.41,20.43,20.39,20.41,72100.0,12.9132,12.9258,12.9005,12.9132,72100.0
2010-04-27 10:30:00,20.41,20.45,20.4,20.45,34800.0,12.9132,12.9385,12.9068,12.9385,34800.0
2010-04-27 10:40:00,20.45,20.47,20.44,20.46,65400.0,12.9385,12.9511,12.9322,12.9448,65400.0
2010-04-27 10:50:00,20.47,20.47,20.42,20.46,78900.0,12.9511,12.9511,12.9195,12.9448,78900.0
2010-04-27 11:00:00,20.45,20.46,20.42,20.42,35100.0,12.9385,12.9448,12.9195,12.9195,35100.0
2010-04-27 11:10:00,20.41,20.41,20.28,20.3,96300.0,12.9132,12.9132,12.8309,12.8436,96300.0
2010-04-27 11:20:00,20.29,20.3,20.12,20.17,218600.0,12.8373,12.8436,12.7297,12.7613,218600.0
2010-04-27 11:30:00,20.16,20.22,20.08,20.17,163300.0,12.755,12.793,12.7044,12.7613,163300.0
2010-04-27 11:40:00,20.18,20.25,20.17,20.21,114700.0,12.7677,12.8119,12.7613,12.7866,114700.0
2010-04-27 11:50:00,20.21,20.26,20.18,20.2,104500.0,12.7866,12.8183,12.7677,12.7803,104500.0
2010-04-27 12:00:00,20.2,20.22,20.19,20.19,58600.0,12.7803,12.793,12.774,12.774,58600.0
2010-04-27 12:10:00,20.19,20.2,20.1,20.11,121500.0,12.774,12.7803,12.717,12.7234,121500.0
2010-04-27 12:20:00,20.12,20.15,20.11,20.12,72100.0,12.7297,12.7487,12.7234,12.7297,72100.0
2010-04-27 12:30:00,20.12,20.18,20.11,20.17,64400.0,12.7297,12.7677,12.7234,12.7613,64400.0
2010-04-27 12:40:00,20.17,20.2,20.15,20.18,110300.0,12.7613,12.7803,12.7487,12.7677,110300.0
2010-04-27 12:50:00,20.19,20.21,20.18,20.2,78600.0,12.774,12.7866,12.7677,12.7803,78600.0
2010-04-27 13:00:00,20.2,20.2,20.17,20.18,84100.0,12.7803,12.7803,12.7613,12.7677,84100.0
2010-04-27 13:10:00,20.19,20.23,20.18,20.23,58700.0,12.774,12.7993,12.7677,12.7993,58700.0
2010-04-27 13:20:00,20.23,20.27,20.21,20.26,74500.0,12.7993,12.8246,12.7866,12.8183,74500.0
2010-04-27 13:30:00,20.26,20.27,20.23,20.23,55700.0,12.8183,12.8246,12.7993,12.7993,55700.0
2010-04-27 13:40:00,20.23,20.23,20.2,20.21,73200.0,12.7993,12.7993,12.7803,12.7866,73200.0
2010-04-27 13:50:00,20.22,20.27,20.2,20.24,63100.0,12.793,12.8246,12.7803,12.8056,63100.0
2010-04-27 14:00:00,20.23,20.24,20.17,20.18,85200.0,12.7993,12.8056,12.7613,12.7677,85200.0
2010-04-27 14:10:00,20.18,20.19,20.16,20.16,28900.0,12.7677,12.774,12.755,12.755,28900.0
2010-04-27 14:20:00,20.16,20.16,20.13,20.14,40600.0,12.755,12.755,12.736,12.7423,40600.0
2010-04-27 14:30:00,20.15,20.15,20.09,20.12,120600.0,12.7487,12.7487,12.7107,12.7297,120600.0
2010-04-27 14:40:00,20.12,20.12,20.09,20.09,37700.0,12.7297,12.7297,12.7107,12.7107,37700.0
2010-04-27 14:50:00,20.1,20.1,20.06,20.08,57600.0,12.717,12.717,12.6917,12.7044,57600.0
2010-04-27 15:00:00,20.08,20.14,20.06,20.14,86300.0,12.7044,12.7423,12.6917,12.7423,86300.0
2010-04-27 15:10:00,20.14,20.14,20.11,20.14,65600.0,12.7423,12.7423,12.7234,12.7423,65600.0
2010-04-27 15:20:00,20.14,20.16,20.1,20.1,157500.0,12.7423,12.755,12.717,12.717,157500.0
2010-04-27 15:30:00,20.11,20.11,20.06,20.07,128500.0,12.7234,12.7234,12.6917,12.6981,128500.0
2010-04-27 15:40:00,20.06,20.07,19.96,19.96,301100.0,12.6917,12.6981,12.6285,12.6285,301100.0
2010-04-27 15:50:00,19.96,19.97,19.92,19.96,496300.0,12.6285,12.6348,12.6032,12.6285,496300.0
2010-04-28 09:30:00,20.07,20.22,20.0,20.21,152700.0,12.6981,12.793,12.6538,12.7866,152700.0
2010-04-28 09:40:00,20.22,20.43,20.22,20.43,130300.0,12.793,12.9258,12.793,12.9258,130300.0
2010-04-28 09:50:00,20.42,20.43,20.27,20.29,115600.0,12.9195,12.9258,12.8246,12.8373,115600.0
2010-04-28 10:00:00,20.29,20.33,20.22,20.27,132700.0,12.8373,12.8626,12.793,12.8246,132700.0
2010-04-28 10:10:00,20.27,20.31,20.19,20.27,169600.0,12.8246,12.8499,12.774,12.8246,169600.0
2010-04-28 10:20:00,20.27,20.3,20.25,20.26,61000.0,12.8246,12.8436,12.8119,12.8183,61000.0
2010-04-28 10:30:00,20.26,20.27,20.2,20.21,78900.0,12.8183,12.8246,12.7803,12.7866,78900.0
2010-04-28 10:40:00,20.21,20.25,20.19,20.19,66700.0,12.7866,12.8119,12.774,12.774,66700.0
2010-04-28 10:50:00,20.19,20.25,20.19,20.25,47200.0,12.774,12.8119,12.774,12.8119,47200.0
2010-04-28 11:00:00,20.26,20.33,20.25,20.31,46700.0,12.8183,12.8626,12.8119,12.8499,46700.0
2010-04-28 11:10:00,20.3,20.34,20.29,20.34,34900.0,12.8436,12.8689,12.8373,12.8689,34900.0
2010-04-28 11:20:00,20.34,20.35,20.21,20.29,243800.0,12.8689,12.8752,12.7866,12.8373,243800.0
2010-04-28 11:30:00,20.29,20.31,20.13,20.19,135700.0,12.8373,12.8499,12.736,12.774,135700.0
2010-04-28 11:40:00,20.18,20.25,20.18,20.21,130800.0,12.7677,12.8119,12.7677,12.7866,130800.0
2010-04-28 11:50:00,20.21,20.24,20.17,20.22,54500.0,12.7866,12.8056,12.7613,12.793,54500.0
2010-04-28 12:00:00,20.22,20.23,20.17,20.18,54900.0,12.793,12.7993,12.7613,12.7677,54900.0
2010-04-28 12:10:00,20.19,20.22,20.18,20.21,49400.0,12.774,12.793,12.7677,12.7866,49400.0
2010-04-28 12:20:00,20.21,20.3,20.2,20.24,88000.0,12.7866,12.8436,12.7803,12.8056,88000.0
2010-04-28 12:30:00,20.24,20.26,20.2,20.21,69400.0,12.8056,12.8183,12.7803,12.7866,69400.0
2010-04-28 12:40:00,20.21,20.21,20.18,20.19,30600.0,12.7866,12.7866,12.7677,12.774,30600.0
2010-04-28 12:50:00,20.19,20.22,20.19,20.2,38900.0,12.774,12.793,12.774,12.7803,38900.0
2010-04-28 13:00:00,20.2,20.25,20.19,20.23,49000.0,12.7803,12.8119,12.774,12.7993,49000.0
2010-04-28 13:10:00,20.23,20.24,20.21,20.22,34200.0,12.7993,12.8056,12.7866,12.793,34200.0
2010-04-28 13:20:00,20.22,20.23,20.2,20.2,17400.0,12.793,12.7993,12.7803,12.7803,17400.0
2010-04-28 13:30:00,20.2,20.2,20.18,20.19,18200.0,12.7803,12.7803,12.7677,12.774,18200.0
2010-04-28 13:40:00,20.19,20.22,20.19,20.2,30800.0,12.774,12.793,12.774,12.7803,30800.0
2010-04-28 13:50:00,20.21,20.22,20.2,20.22,7400.0,12.7866,12.793,12.7803,12.793,7400.0
2010-04-28 14:00:00,20.22,20.24,20.2,20.22,56100.0,12.793,12.8056,12.7803,12.793,56100.0
2010-04-28 14:10:00,20.21,20.27,20.19,20.2,82500.0,12.7866,12.8246,12.774,12.7803,82500.0
2010-04-28 14:20:00,20.21,20.25,20.19,20.22,56600.0,12.7866,12.8119,12.774,12.793,56600.0
2010-04-28 14:30:00,20.22,20.23,20.19,20.21,97600.0,12.793,12.7993,12.774,12.7866,97600.0
2010-04-28 14:40:00,20.21,20.21,20.16,20.16,47700.0,12.7866,12.7866,12.755,12.755,47700.0
2010-04-28 14:50:00,20.15,20.2,20.15,20.19,74800.0,12.7487,12.7803,12.7487,12.774,74800.0
2010-04-28 15:00:00,20.19,20.2,20.17,20.18,71700.0,12.774,12.7803,12.7613,12.7677,71700.0
2010-04-28 15:10:00,20.17,20.18,20.15,20.17,128500.0,12.7613,12.7677,12.7487,12.7613,128500.0
2010-04-28 15:20:00,20.16,20.18,20.16,20.16,64300.0,12.755,12.7677,12.755,12.755,64300.0
2010-04-28 15:30:00,20.17,20.18,20.16,20.16,115600.0,12.7613,12.7677,12.755,12.755,115600.0
2010-04-28 15:40:00,20.17,20.17,20.08,20.09,273100.0,12.7613,12.7613,12.7044,12.7107,273100.0
2010-04-28 15:50:00,20.08,20.16,20.08,20.16,445400.0,12.7044,12.755,12.7044,12.755,445400.0
2010-04-29 09:30:00,20.27,20.37,20.27,20.29,104400.0,12.8246,12.8879,12.8246,12.8373,104400.0
2010-04-29 09:40:00,20.29,20.3,20.14,20.18,274200.0,12.8373,12.8436,12.7423,12.7677,274200.0
2010-04-29 09:50:00,20.18,20.18,20.05,20.08,214300.0,12.7677,12.7677,12.6854,12.7044,214300.0
2010-04-29 10:00:00,20.08,20.19,20.06,20.17,185800.0,12.7044,12.774,12.6917,12.7613,185800.0
2010-04-29 10:10:00,20.16,20.19,20.14,20.18,70600.0,12.755,12.774,12.7423,12.7677,70600.0
2010-04-29 10:20:00,20.18,20.24,20.18,20.23,90300.0,12.7677,12.8056,12.7677,12.7993,90300.0
2010-04-29 10:30:00,20.23,20.25,20.22,20.24,47700.0,12.7993,12.8119,12.793,12.8056,47700.0
2010-04-29 10:40:00,20.23,20.24,20.19,20.19,68500.0,12.7993,12.8056,12.774,12.774,68500.0
2010-04-29 10:50:00,20.19,20.22,20.17,20.18,64500.0,12.774,12.793,12.7613,12.7677,64500.0
2010-04-29 11:00:00,20.18,20.19,20.15,20.16,185800.0,12.7677,12.774,12.7487,12.755,185800.0
2010-04-29 11:10:00,20.17,20.21,20.17,20.18,67500.0,12.7613,12.7866,12.7613,12.7677,67500.0
2010-04-29 11:20:00,20.18,20.25,20.18,20.25,41400.0,12.7677,12.8119,12.7677,12.8119,41400.0
2010-04-29 11:30:00,20.25,20.28,20.23,20.24,47800.0,12.8119,12.8309,12.7993,12.8056,47800.0
2010-04-29 11:40:00,20.24,20.25,20.22,20.24,145100.0,12.8056,12.8119,12.793,12.8056,145100.0
2010-04-29 11:50:00,20.23,20.27,20.23,20.26,66800.0,12.7993,12.8246,12.7993,12.8183,66800.0
2010-04-29 12:00:00,20.25,20.31,20.25,20.28,53600.0,12.8119,12.8499,12.8119,12.8309,53600.0
2010-04-29 12:10:00,20.28,20.28,20.26,20.26,27600.0,12.8309,12.8309,12.8183,12.8183,27600.0
2010-04-29 12:20:00,20.26,20.29,20.25,20.28,38800.0,12.8183,12.8373,12.8119,12.8309,38800.0
2010-04-29 12:30:00,20.28,20.32,20.26,20.26,103000.0,12.8309,12.8562,12.8183,12.8183,103000.0
2010-04-29 12:40:00,20.27,20.33,20.26,20.29,46200.0,12.8246,12.8626,12.8183,12.8373,46200.0
2010-04-29 12:50:00,20.29,20.32,20.29,20.31,54300.0,12.8373,12.8562,12.8373,12.8499,54300.0
2010-04-29 13:00:00,20.31,20.38,20.31,20.36,70900.0,12.8499,12.8942,12.8499,12.8815,70900.0
2010-04-29 13:10:00,20.37,20.39,20.35,20.38,347600.0,12.8879,12.9005,12.8752,12.8942,347600.0
2010-04-29 13:20:00,20.38,20.4,20.37,20.39,128700.0,12.8942,12.9068,12.8879,12.9005,128700.0
2010-04-29 13:30:00,20.38,20.41,20.38,20.39,63700.0,12.8942,12.9132,12.8942,12.9005,63700.0
2010-04-29 13:40:00,20.4,20.4,20.37,20.38,19400.0,12.9068,12.9068,12.8879,12.8942,19400.0
2010-04-29 13:50:00,20.38,20.42,20.37,20.42,45600.0,12.8942,12.9195,12.8879,12.9195,45600.0
2010-04-29 14:00:00,20.42,20.44,20.41,20.43,51300.0,12.9195,12.9322,12.9132,12.9258,51300.0
2010-04-29 14:10:00,20.43,20.45,20.41,20.45,61700.0,12.9258,12.9385,12.9132,12.9385,61700.0
2010-04-29 14:20:00,20.45,20.47,20.43,20.43,62100.0,12.9385,12.9511,12.9258,12.9258,62100.0
2010-04-29 14:30:00,20.44,20.44,20.37,20.38,89300.0,12.9322,12.9322,12.8879,12.8942,89300.0
2010-04-29 14:40:00,20.38,20.39,20.36,20.36,62900.0,12.8942,12.9005,12.8815,12.8815,62900.0
2010-04-29 14:50:00,20.37,20.37,20.33,20.37,177700.0,12.8879,12.8879,12.8626,12.8879,177700.0
2010-04-29 15:00:00,20.37,20.39,20.33,20.38,58000.0,12.8879,12.9005,12.8626,12.8942,58000.0
2010-04-29 15:10:00,20.39,20.41,20.37,20.41,82500.0,12.9005,12.9132,12.8879,12.9132,82500.0
2010-04-29 15:20:00,20.41,20.44,20.39,20.42,126500.0,12.9132,12.9322,12.9005,12.9195,126500.0
2010-04-29 15:30:00,20.42,20.45,20.41,20.42,150300.0,12.9195,12.9385,12.9132,12.9195,150300.0
2010-04-29 15:40:00,20.42,20.43,20.4,20.43,232400.0,12.9195,12.9258,12.9068,12.9258,232400.0
2010-04-29 15:50:00,20.43,20.43,20.37,20.38,613400.0,12.9258,12.9258,12.8879,12.8942,613400.0
2010-04-30 09:30:00,20.32,20.38,20.18,20.23,84400.0,12.8562,12.8942,12.7677,12.7993,84400.0
2010-04-30 09:40:00,20.24,20.3,20.19,20.29,66700.0,12.8056,12.8436,12.774,12.8373,66700.0
2010-04-30 09:50:00,20.3,20.34,20.24,20.24,93600.0,12.8436,12.8689,12.8056,12.8056,93600.0
2010-04-30 10:00:00,20.24,20.27,20.2,20.24,116700.0,12.8056,12.8246,12.7803,12.8056,116700.0
2010-04-30 10:10:00,20.24,20.26,20.16,20.26,113500.0,12.8056,12.8183,12.755,12.8183,113500.0
2010-04-30 10:20:00,20.26,20.38,20.26,20.36,61400.0,12.8183,12.8942,12.8183,12.8815,61400.0
2010-04-30 10:30:00,20.36,20.37,20.32,20.36,63900.0,12.8815,12.8879,12.8562,12.8815,63900.0
2010-04-30 10:40:00,20.36,20.47,20.35,20.44,78300.0,12.8815,12.9511,12.8752,12.9322,78300.0
2010-04-30 10:50:00,20.44,20.47,20.36,20.46,81400.0,12.9322,12.9511,12.8815,12.9448,81400.0
2010-04-30 11:00:00,20.46,20.49,20.44,20.47,56800.0,12.9448,12.9638,12.9322,12.9511,56800.0
2010-04-30 11:10:00,20.46,20.48,20.39,20.4,60300.0,12.9448,12.9575,12.9005,12.9068,60300.0
2010-04-30 11:20:00,20.4,20.44,20.4,20.42,36800.0,12.9068,12.9322,12.9068,12.9195,36800.0
2010-04-30 11:30:00,20.42,20.47,20.42,20.47,37100.0,12.9195,12.9511,12.9195,12.9511,37100.0
2010-04-30 11:40:00,20.46,20.48,20.46,20.47,27500.0,12.9448,12.9575,12.9448,12.9511,27500.0
2010-04-30 11:50:00,20.47,20.48,20.45,20.48,85100.0,12.9511,12.9575,12.9385,12.9575,85100.0
2010-04-30 12:00:00,20.48,20.49,20.44,20.46,57800.0,12.9575,12.9638,12.9322,12.9448,57800.0
2010-04-30 12:10:00,20.46,20.47,20.39,20.39,75300.0,12.9448,12.9511,12.9005,12.9005,75300.0
2010-04-30 12:20:00,20.39,20.41,20.35,20.39,98500.0,12.9005,12.9132,12.8752,12.9005,98500.0
2010-04-30 12:30:00,20.39,20.42,20.38,20.41,67900.0,12.9005,12.9195,12.8942,12.9132,67900.0
2010-04-30 12:40:00,20.41,20.46,20.4,20.44,79700.0,12.9132,12.9448,12.9068,12.9322,79700.0
2010-04-30 12:50:00,20.44,20.44,20.36,20.39,161100.0,12.9322,12.9322,12.8815,12.9005,161100.0
2010-04-30 13:00:00,20.39,20.41,20.36,20.38,38500.0,12.9005,12.9132,12.8815,12.8942,38500.0
2010-04-30 13:10:00,20.37,20.41,20.36,20.41,28700.0,12.8879,12.9132,12.8815,12.9132,28700.0
2010-04-30 13:20:00,20.41,20.41,20.37,20.39,44600.0,12.9132,12.9132,12.8879,12.9005,44600.0
2010-04-30 13:30:00,20.4,20.41,20.37,20.38,27700.0,12.9068,12.9132,12.8879,12.8942,27700.0
2010-04-30 13:40:00,20.38,20.43,20.37,20.43,46500.0,12.8942,12.9258,12.8879,12.9258,46500.0
2010-04-30 13:50:00,20.44,20.44,20.38,20.38,27600.0,12.9322,12.9322,12.8942,12.8942,27600.0
2010-04-30 14:00:00,20.38,20.4,20.34,20.4,46900.0,12.8942,12.9068,12.8689,12.9068,46900.0
2010-04-30 14:10:00,20.4,20.42,20.39,20.41,22800.0,12.9068,12.9195,12.9005,12.9132,22800.0
2010-04-30 14:20:00,20.41,20.41,20.38,20.4,26500.0,12.9132,12.9132,12.8942,12.9068,26500.0
2010-04-30 14:30:00,20.4,20.4,20.26,20.27,80600.0,12.9068,12.9068,12.8183,12.8246,80600.0
2010-04-30 14:40:00,20.27,20.28,20.24,20.27,57900.0,12.8246,12.8309,12.8056,12.8246,57900.0
2010-04-30 14:50:00,20.26,20.27,20.23,20.23,68300.0,12.8183,12.8246,12.7993,12.7993,68300.0
2010-04-30 15:00:00,20.23,20.24,20.2,20.21,97600.0,12.7993,12.8056,12.7803,12.7866,97600.0
2010-04-30 15:10:00,20.21,20.25,20.2,20.24,63600.0,12.7866,12.8119,12.7803,12.8056,63600.0
2010-04-30 15:20:00,20.24,20.24,20.21,20.21,71300.0,12.8056,12.8056,12.7866,12.7866,71300.0
2010-04-30 15:30:00,20.21,20.23,20.19,20.19,101100.0,12.7866,12.7993,12.774,12.774,101100.0
2010-04-30 15:40:00,20.19,20.2,20.13,20.15,361000.0,12.774,12.7803,12.736,12.7487,361000.0
2010-04-30 15:50:00,20.16,20.17,20.09,20.09,533500.0,12.755,12.7613,12.7107,12.7107,533500.0
2010-05-03 09:30:00,20.24,20.33,20.2,20.31,105400.0,12.8056,12.8626,12.7803,12.8499,105400.0
2010-05-03 09:40:00,20.31,20.33,20.27,20.33,53900.0,12.8499,12.8626,12.8246,12.8626,53900.0
2010-05-03 09:50:00,20.32,20.39,20.31,20.31,65200.0,12.8562,12.9005,12.8499,12.8499,65200.0
2010-05-03 10:00:00,20.31,20.34,20.29,20.34,74100.0,12.8499,12.8689,12.8373,12.8689,74100.0
2010-05-03 10:10:00,20.33,20.36,20.33,20.35,47400.0,12.8626,12.8815,12.8626,12.8752,47400.0
2010-05-03 10:20:00,20.36,20.39,20.35,20.36,56700.0,12.8815,12.9005,12.8752,12.8815,56700.0
2010-05-03 10:30:00,20.36,20.37,20.32,20.33,23400.0,12.8815,12.8879,12.8562,12.8626,23400.0
2010-05-03 10:40:00,20.33,20.33,20.27,20.28,33600.0,12.8626,12.8626,12.8246,12.8309,33600.0
2010-05-03 10:50:00,20.27,20.28,20.2,20.23,63900.0,12.8246,12.8309,12.7803,12.7993,63900.0
2010-05-03 11:00:00,20.22,20.24,20.21,20.21,77200.0,12.793,12.8056,12.7866,12.7866,77200.0
2010-05-03 11:10:00,20.21,20.23,20.2,20.22,56900.0,12.7866,12.7993,12.7803,12.793,56900.0
2010-05-03 11:20:00,20.22,20.23,20.2,20.22,40800.0,12.793,12.7993,12.7803,12.793,40800.0
2010-05-03 11:30:00,20.21,20.26,20.21,20.26,55000.0,12.7866,12.8183,12.7866,12.8183,55000.0
2010-05-03 11:40:00,20.26,20.28,20.25,20.28,66800.0,12.8183,12.8309,12.8119,12.8309,66800.0
2010-05-03 11:50:00,20.28,20.28,20.23,20.23,94900.0,12.8309,12.8309,12.7993,12.7993,94900.0
2010-05-03 12:00:00,20.23,20.24,20.23,20.23,17200.0,12.7993,12.8056,12.7993,12.7993,17200.0
2010-05-03 12:10:00,20.24,20.24,20.22,20.23,20200.0,12.8056,12.8056,12.793,12.7993,20200.0
2010-05-03 12:20:00,20.22,20.33,20.22,20.33,84300.0,12.793,12.8626,12.793,12.8626,84300.0
2010-05-03 12:30:00,20.34,20.34,20.31,20.34,51900.0,12.8689,12.8689,12.8499,12.8689,51900.0
2010-05-03 12:40:00,20.33,20.37,20.32,20.32,73900.0,12.8626,12.8879,12.8562,12.8562,73900.0
2010-05-03 12:50:00,20.33,20.35,20.3,20.35,51000.0,12.8626,12.8752,12.8436,12.8752,51000.0
2010-05-03 13:00:00,20.34,20.35,20.32,20.32,30400.0,12.8689,12.8752,12.8562,12.8562,30400.0
2010-05-03 13:10:00,20.32,20.33,20.3,20.3,36700.0,12.8562,12.8626,12.8436,12.8436,36700.0
2010-05-03 13:20:00,20.3,20.34,20.29,20.34,71300.0,12.8436,12.8689,12.8373,12.8689,71300.0
2010-05-03 13:30:00,20.33,20.39,20.33,20.39,69400.0,12.8626,12.9005,12.8626,12.9005,69400.0
2010-05-03 13:40:00,20.39,20.41,20.36,20.37,78300.0,12.9005,12.9132,12.8815,12.8879,78300.0
2010-05-03 13:50:00,20.36,20.38,20.32,20.34,64700.0,12.8815,12.8942,12.8562,12.8689,64700.0
2010-05-03 14:00:00,20.34,20.34,20.31,20.31,26400.0,12.8689,12.8689,12.8499,12.8499,26400.0
2010-05-03 14:10:00,20.32,20.37,20.31,20.36,39200.0,12.8562,12.8879,12.8499,12.8815,39200.0
2010-05-03 14:20:00,20.37,20.37,20.36,20.37,16400.0,12.8879,12.8879,12.8815,12.8879,16400.0
2010-05-03 14:30:00,20.37,20.37,20.36,20.36,25400.0,12.8879,12.8879,12.8815,12.8815,25400.0
2010-05-03 14:40:00,20.36,20.38,20.34,20.37,55900.0,12.8815,12.8942,12.8689,12.8879,55900.0
2010-05-03 14:50:00,20.38,20.4,20.37,20.39,60300.0,12.8942,12.9068,12.8879,12.9005,60300.0
2010-05-03 15:00:00,20.39,20.39,20.33,20.33,85600.0,12.9005,12.9005,12.8626,12.8626,85600.0
2010-05-03 15:10:00,20.34,20.34,20.3,20.3,52500.0,12.8689,12.8689,12.8436,12.8436,52500.0
2010-05-03 15:20:00,20.3,20.32,20.25,20.29,89400.0,12.8436,12.8562,12.8119,12.8373,89400.0
2010-05-03 15:30:00,20.29,20.35,20.28,20.33,179800.0,12.8373,12.8752,12.8309,12.8626,179800.0
2010-05-03 15:40:00,20.33,20.38,20.32,20.37,177500.0,12.8626,12.8942,12.8562,12.8879,177500.0
2010-05-03 15:50:00,20.38,20.39,20.35,20.38,424800.0,12.8942,12.9005,12.8752,12.8942,424800.0
2010-05-04 09:30:00,20.2,20.22,20.08,20.13,113900.0,12.7803,12.793,12.7044,12.736,113900.0
2010-05-04 09:40:00,20.14,20.15,19.97,20.0,82500.0,12.7423,12.7487,12.6348,12.6538,82500.0
2010-05-04 09:50:00,20.0,20.03,19.97,20.02,65800.0,12.6538,12.6728,12.6348,12.6664,65800.0
2010-05-04 10:00:00,20.03,20.04,19.95,19.96,99400.0,12.6728,12.6791,12.6221,12.6285,99400.0
2010-05-04 10:10:00,19.96,20.07,19.93,20.07,59200.0,12.6285,12.6981,12.6095,12.6981,59200.0
2010-05-04 10:20:00,20.07,20.08,19.99,19.99,59500.0,12.6981,12.7044,12.6474,12.6474,59500.0
2010-05-04 10:30:00,20.0,20.0,19.84,19.88,241800.0,12.6538,12.6538,12.5525,12.5778,241800.0
2010-05-04 10:40:00,19.88,19.89,19.85,19.89,73900.0,12.5778,12.5842,12.5589,12.5842,73900.0
2010-05-04 10:50:00,19.89,19.93,19.82,19.86,128000.0,12.5842,12.6095,12.5399,12.5652,128000.0
2010-05-04 11:00:00,19.85,19.93,19.83,19.91,146600.0,12.5589,12.6095,12.5462,12.5968,146600.0
2010-05-04 11:10:00,19.91,19.96,19.89,19.96,61000.0,12.5968,12.6285,12.5842,12.6285,61000.0
2010-05-04 11:20:00,19.96,19.97,19.9,19.92,87900.0,12.6285,12.6348,12.5905,12.6032,87900.0
2010-05-04 11:30:00,19.92,19.96,19.91,19.94,63800.0,12.6032,12.6285,12.5968,12.6158,63800.0
2010-05-04 11:40:00,19.95,19.99,19.92,19.94,70100.0,12.6221,12.6474,12.6032,12.6158,70100.0
2010-05-04 11:50:00,19.94,19.96,19.93,19.95,33200.0,12.6158,12.6285,12.6095,12.6221,33200.0
2010-05-04 12:00:00,19.95,19.95,19.88,19.89,48400.0,12.6221,12.6221,12.5778,12.5842,48400.0
2010-05-04 12:10:00,19.89,19.9,19.86,19.88,39500.0,12.5842,12.5905,12.5652,12.5778,39500.0
2010-05-04 12:20:00,19.87,19.87,19.79,19.83,72200.0,12.5715,12.5715,12.5209,12.5462,72200.0
2010-05-04 12:30:00,19.84,19.95,19.83,19.95,58700.0,12.5525,12.6221,12.5462,12.6221,58700.0
2010-05-04 12:40:00,19.94,19.98,19.92,19.98,68200.0,12.6158,12.6411,12.6032,12.6411,68200.0
2010-05-04 12:50:00,19.98,20.04,19.98,20.04,77400.0,12.6411,12.6791,12.6411,12.6791,77400.0
2010-05-04 13:00:00,20.04,20.04,19.98,19.98,100800.0,12.6791,12.6791,12.6411,12.6411,100800.0
2010-05-04 13:10:00,19.98,20.0,19.95,19.98,112500.0,12.6411,12.6538,12.6221,12.6411,112500.0
2010-05-04 13:20:00,19.98,20.03,19.98,20.02,76700.0,12.6411,12.6728,12.6411,12.6664,76700.0
2010-05-04 13:30:00,20.03,20.06,20.02,20.03,41200.0,12.6728,12.6917,12.6664,12.6728,41200.0
2010-05-04 13:40:00,20.04,20.07,20.02,20.05,52700.0,12.6791,12.6981,12.6664,12.6854,52700.0
2010-05-04 13:50:00,20.05,20.06,20.01,20.01,26300.0,12.6854,12.6917,12.6601,12.6601,26300.0
2010-05-04 14:00:00,20.01,20.02,19.96,19.97,144400.0,12.6601,12.6664,12.6285,12.6348,144400.0
2010-05-04 14:10:00,19.97,20.0,19.95,19.95,97500.0,12.6348,12.6538,12.6221,12.6221,97500.0
2010-05-04 14:20:00,19.95,19.98,19.93,19.93,71900.0,12.6221,12.6411,12.6095,12.6095,71900.0
2010-05-04 14:30:00,19.93,19.97,19.91,19.94,144800.0,12.6095,12.6348,12.5968,12.6158,144800.0
2010-05-04 14:40:00,19.93,19.97,19.93,19.96,104300.0,12.6095,12.6348,12.6095,12.6285,104300.0
2010-05-04 14:50:00,19.96,19.97,19.86,19.86,112200.0,12.6285,12.6348,12.5652,12.5652,112200.0
2010-05-04 15:00:00,19.86,19.9,19.84,19.89,69300.0,12.5652,12.5905,12.5525,12.5842,69300.0
2010-05-04 15:10:00,19.89,19.93,19.88,19.93,93600.0,12.5842,12.6095,12.5778,12.6095,93600.0
2010-05-04 15:20:00,19.93,19.94,19.9,19.93,112900.0,12.6095,12.6158,12.5905,12.6095,112900.0
2010-05-04 15:30:00,19.94,19.97,19.93,19.96,182800.0,12.6158,12.6348,12.6095,12.6285,182800.0
2010-05-04 15:40:00,19.96,19.99,19.89,19.98,436600.0,12.6285,12.6474,12.5842,12.6411,436600.0
2010-05-04 15:50:00,19.99,20.02,19.96,19.99,539000.0,12.6474,12.6664,12.6285,12.6474,539000.0
2010-05-05 09:30:00,19.85,20.05,19.82,20.01,273000.0,12.5589,12.6854,12.5399,12.6601,273000.0
2010-05-05 09:40:00,20.01,20.21,20.01,20.18,122500.0,12.6601,12.7866,12.6601,12.7677,122500.0
2010-05-05 09:50:00,20.18,20.19,20.05,20.13,226100.0,12.7677,12.774,12.6854,12.736,226100.0
2010-05-05 10:00:00,20.14,20.21,20.08,20.19,135100.0,12.7423,12.7866,12.7044,12.774,135100.0
2010-05-05 10:10:00,20.18,20.28,20.1,20.24,156000.0,12.7677,12.8309,12.717,12.8056,156000.0
2010-05-05 10:20:00,20.24,20.28,20.17,20.18,120100.0,12.8056,12.8309,12.7613,12.7677,120100.0
2010-05-05 10:30:00,20.18,20.21,20.17,20.19,62400.0,12.7677,12.7866,12.7613,12.774,62400.0
2010-05-05 10:40:00,20.19,20.35,20.18,20.32,192200.0,12.774,12.8752,12.7677,12.8562,192200.0
2010-05-05 10:50:00,20.31,20.32,20.26,20.28,99100.0,12.8499,12.8562,12.8183,12.8309,99100.0
2010-05-05 11:00:00,20.28,20.28,20.2,20.25,131600.0,12.8309,12.8309,12.7803,12.8119,131600.0
2010-05-05 11:10:00,20.25,20.29,20.24,20.29,61900.0,12.8119,12.8373,12.8056,12.8373,61900.0
2010-05-05 11:20:00,20.29,20.33,20.28,20.32,52800.0,12.8373,12.8626,12.8309,12.8562,52800.0
2010-05-05 11:30:00,20.32,20.32,20.27,20.28,38200.0,12.8562,12.8562,12.8246,12.8309,38200.0
2010-05-05 11:40:00,20.28,20.41,20.28,20.4,103100.0,12.8309,12.9132,12.8309,12.9068,103100.0
2010-05-05 11:50:00,20.41,20.45,20.36,20.44,82300.0,12.9132,12.9385,12.8815,12.9322,82300.0
2010-05-05 12:00:00,20.44,20.47,20.41,20.42,59300.0,12.9322,12.9511,12.9132,12.9195,59300.0
2010-05-05 12:10:00,20.43,20.43,20.39,20.42,65600.0,12.9258,12.9258,12.9005,12.9195,65600.0
2010-05-05 12:20:00,20.42,20.43,20.37,20.42,85400.0,12.9195,12.9258,12.8879,12.9195,85400.0
2010-05-05 12:30:00,20.41,20.43,20.4,20.4,41800.0,12.9132,12.9258,12.9068,12.9068,41800.0
2010-05-05 12:40:00,20.4,20.41,20.36,20.41,124900.0,12.9068,12.9132,12.8815,12.9132,124900.0
2010-05-05 12:50:00,20.4,20.43,20.4,20.42,42500.0,12.9068,12.9258,12.9068,12.9195,42500.0
2010-05-05 13:00:00,20.42,20.42,20.37,20.39,76200.0,12.9195,12.9195,12.8879,12.9005,76200.0
2010-05-05 13:10:00,20.38,20.38,20.36,20.37,28300.0,12.8942,12.8942,12.8815,12.8879,28300.0
2010-05-05 13:20:00,20.37,20.4,20.36,20.36,87500.0,12.8879,12.9068,12.8815,12.8815,87500.0
2010-05-05 13:30:00,20.35,20.37,20.33,20.36,79300.0,12.8752,12.8879,12.8626,12.8815,79300.0
2010-05-05 13:40:00,20.36,20.38,20.35,20.37,81100.0,12.8815,12.8942,12.8752,12.8879,81100.0
2010-05-05 13:50:00,20.36,20.38,20.34,20.34,85100.0,12.8815,12.8942,12.8689,12.8689,85100.0
2010-05-05 14:00:00,20.34,20.35,20.31,20.33,81100.0,12.8689,12.8752,12.8499,12.8626,81100.0
2010-05-05 14:10:00,20.32,20.33,20.26,20.27,70400.0,12.8562,12.8626,12.8183,12.8246,70400.0
2010-05-05 14:20:00,20.27,20.29,20.25,20.25,65400.0,12.8246,12.8373,12.8119,12.8119,65400.0
2010-05-05 14:30:00,20.25,20.28,20.2,20.2,144300.0,12.8119,12.8309,12.7803,12.7803,144300.0
2010-05-05 14:40:00,20.2,20.23,20.15,20.16,82800.0,12.7803,12.7993,12.7487,12.755,82800.0
2010-05-05 14:50:00,20.16,20.21,20.14,20.18,65900.0,12.755,12.7866,12.7423,12.7677,65900.0
2010-05-05 15:00:00,20.19,20.2,20.16,20.19,95600.0,12.774,12.7803,12.755,12.774,95600.0
2010-05-05 15:10:00,20.19,20.21,20.18,20.18,99700.0,12.774,12.7866,12.7677,12.7677,99700.0
2010-05-05 15:20:00,20.19,20.26,20.19,20.25,110700.0,12.774,12.8183,12.774,12.8119,110700.0
2010-05-05 15:30:00,20.24,20.26,20.17,20.18,250200.0,12.8056,12.8183,12.7613,12.7677,250200.0
2010-05-05 15:40:00,20.18,20.22,20.17,20.21,207900.0,12.7677,12.793,12.7613,12.7866,207900.0
2010-05-05 15:50:00,20.2,20.25,20.19,20.24,299900.0,12.7803,12.8119,12.774,12.8056,299900.0
2010-05-06 09:30:00,20.23,20.3,20.16,20.29,97200.0,12.7993,12.8436,12.755,12.8373,97200.0
2010-05-06 09:40:00,20.29,20.42,20.26,20.3,133400.0,12.8373,12.9195,12.8183,12.8436,133400.0
2010-05-06 09:50:00,20.29,20.32,20.25,20.27,105400.0,12.8373,12.8562,12.8119,12.8246,105400.0
2010-05-06 10:00:00,20.28,20.37,20.27,20.32,150900.0,12.8309,12.8879,12.8246,12.8562,150900.0
2010-05-06 10:10:00,20.32,20.42,20.31,20.4,101800.0,12.8562,12.9195,12.8499,12.9068,101800.0
2010-05-06 10:20:00,20.4,20.46,20.38,20.39,119200.0,12.9068,12.9448,12.8942,12.9005,119200.0
2010-05-06 10:30:00,20.38,20.42,20.36,20.41,114700.0,12.8942,12.9195,12.8815,12.9132,114700.0
2010-05-06 10:40:00,20.41,20.42,20.3,20.3,78600.0,12.9132,12.9195,12.8436,12.8436,78600.0
2010-05-06 10:50:00,20.3,20.3,20.22,20.25,81600.0,12.8436,12.8436,12.793,12.8119,81600.0
2010-05-06 11:00:00,20.25,20.35,20.24,20.35,127800.0,12.8119,12.8752,12.8056,12.8752,127800.0
2010-05-06 11:10:00,20.34,20.39,20.33,20.38,172000.0,12.8689,12.9005,12.8626,12.8942,172000.0
2010-05-06 11:20:00,20.39,20.4,20.36,20.36,78400.0,12.9005,12.9068,12.8815,12.8815,78400.0
2010-05-06 11:30:00,20.36,20.37,20.28,20.33,74800.0,12.8815,12.8879,12.8309,12.8626,74800.0
2010-05-06 11:40:00,20.33,20.33,20.22,20.24,83000.0,12.8626,12.8626,12.793,12.8056,83000.0
2010-05-06 11:50:00,20.23,20.29,20.21,20.28,92600.0,12.7993,12.8373,12.7866,12.8309,92600.0
2010-05-06 12:00:00,20.29,20.37,20.28,20.32,98700.0,12.8373,12.8879,12.8309,12.8562,98700.0
2010-05-06 12:10:00,20.32,20.41,20.32,20.36,44600.0,12.8562,12.9132,12.8562,12.8815,44600.0
2010-05-06 12:20:00,20.37,20.39,20.33,20.34,35700.0,12.8879,12.9005,12.8626,12.8689,35700.0
2010-05-06 12:30:00,20.34,20.37,20.31,20.33,64900.0,12.8689,12.8879,12.8499,12.8626,64900.0
2010-05-06 12:40:00,20.33,20.34,20.29,20.31,53400.0,12.8626,12.8689,12.8373,12.8499,53400.0
2010-05-06 12:50:00,20.3,20.35,20.28,20.35,49800.0,12.8436,12.8752,12.8309,12.8752,49800.0
2010-05-06 13:00:00,20.35,20.37,20.3,20.31,56100.0,12.8752,12.8879,12.8436,12.8499,56100.0
2010-05-06 13:10:00,20.3,20.3,20.24,20.27,87000.0,12.8436,12.8436,12.8056,12.8246,87000.0
2010-05-06 13:20:00,20.27,20.29,20.24,20.29,105100.0,12.8246,12.8373,12.8056,12.8373,105100.0
2010-05-06 13:30:00,20.29,20.3,20.18,20.18,100200.0,12.8373,12.8436,12.7677,12.7677,100200.0
2010-05-06 13:40:00,20.18,20.22,20.16,20.21,148700.0,12.7677,12.793,12.755,12.7866,148700.0
2010-05-06 13:50:00,20.21,20.21,20.13,20.13,141000.0,12.7866,12.7866,12.736,12.736,141000.0
2010-05-06 14:00:00,20.13,20.17,20.04,20.04,109000.0,12.736,12.7613,12.6791,12.6791,109000.0
2010-05-06 14:10:00,20.05,20.14,19.99,20.02,218000.0,12.6854,12.7423,12.6474,12.6664,218000.0
2010-05-06 14:20:00,20.01,20.08,19.89,20.01,258200.0,12.6601,12.7044,12.5842,12.6601,258200.0
2010-05-06 14:30:00,20.0,20.02,19.78,19.79,362000.0,12.6538,12.6664,12.5146,12.5209,362000.0
2010-05-06 14:40:00,19.79,19.83,19.18,19.6,617700.0,12.5209,12.5462,12.135,12.4007,617700.0
2010-05-06 14:50:00,19.61,19.78,19.46,19.55,383900.0,12.407,12.5146,12.3121,12.3691,383900.0
2010-05-06 15:00:00,19.54,19.97,19.33,19.89,386700.0,12.3627,12.6348,12.2299,12.5842,386700.0
2010-05-06 15:10:00,19.88,19.95,19.7,19.71,293000.0,12.5778,12.6221,12.464,12.4703,293000.0
2010-05-06 15:20:00,19.7,19.71,19.52,19.69,316400.0,12.464,12.4703,12.3501,12.4576,316400.0
2010-05-06 15:30:00,19.69,19.88,19.66,19.75,336200.0,12.4576,12.5778,12.4387,12.4956,336200.0
2010-05-06 15:40:00,19.75,19.92,19.67,19.89,397700.0,12.4956,12.6032,12.445,12.5842,397700.0
2010-05-06 15:50:00,19.9,19.95,19.79,19.79,746200.0,12.5905,12.6221,12.5209,12.5209,746200.0
2010-05-07 09:30:00,19.72,19.92,19.6,19.92,211200.0,12.4766,12.6032,12.4007,12.6032,211200.0
2010-05-07 09:40:00,19.9,20.08,19.89,19.92,290500.0,12.5905,12.7044,12.5842,12.6032,290500.0
2010-05-07 09:50:00,19.93,19.96,19.78,19.82,150800.0,12.6095,12.6285,12.5146,12.5399,150800.0
2010-05-07 10:00:00,19.82,19.86,19.62,19.83,214800.0,12.5399,12.5652,12.4134,12.5462,214800.0
2010-05-07 10:10:00,19.83,19.87,19.65,19.65,106000.0,12.5462,12.5715,12.4323,12.4323,106000.0
2010-05-07 10:20:00,19.65,19.7,19.38,19.51,213600.0,12.4323,12.464,12.2615,12.3438,213600.0
2010-05-07 10:30:00,19.52,19.65,19.52,19.61,253600.0,12.3501,12.4323,12.3501,12.407,253600.0
2010-05-07 10:40:00,19.6,19.66,19.48,19.61,137600.0,12.4007,12.4387,12.3248,12.407,137600.0
2010-05-07 10:50:00,19.6,19.62,19.49,19.49,190400.0,12.4007,12.4134,12.3311,12.3311,190400.0
2010-05-07 11:00:00,19.49,19.7,19.46,19.69,119900.0,12.3311,12.464,12.3121,12.4576,119900.0
2010-05-07 11:10:00,19.7,19.94,19.68,19.85,156700.0,12.464,12.6158,12.4513,12.5589,156700.0
2010-05-07 11:20:00,19.84,19.95,19.65,19.68,188100.0,12.5525,12.6221,12.4323,12.4513,188100.0
2010-05-07 11:30:00,19.68,19.69,19.54,19.61,159800.0,12.4513,12.4576,12.3627,12.407,159800.0
2010-05-07 11:40:00,19.61,19.82,19.61,19.79,86400.0,12.407,12.5399,12.407,12.5209,86400.0
2010-05-07 11:50:00,19.8,19.8,19.68,19.76,89200.0,12.5272,12.5272,12.4513,12.5019,89200.0
2010-05-07 12:00:00,19.76,19.82,19.69,19.8,77600.0,12.5019,12.5399,12.4576,12.5272,77600.0
2010-05-07 12:10:00,19.8,19.89,19.76,19.83,82100.0,12.5272,12.5842,12.5019,12.5462,82100.0
2010-05-07 12:20:00,19.83,19.84,19.69,19.7,112400.0,12.5462,12.5525,12.4576,12.464,112400.0
2010-05-07 12:30:00,19.7,19.75,19.63,19.69,155700.0,12.464,12.4956,12.4197,12.4576,155700.0
2010-05-07 12:40:00,19.69,19.78,19.69,19.75,87900.0,12.4576,12.5146,12.4576,12.4956,87900.0
2010-05-07 12:50:00,19.74,19.8,19.65,19.65,137000.0,12.4893,12.5272,12.4323,12.4323,137000.0
2010-05-07 13:00:00,19.66,19.69,19.58,19.59,81400.0,12.4387,12.4576,12.388,12.3944,81400.0
2010-05-07 13:10:00,19.58,19.61,19.52,19.56,232900.0,12.388,12.407,12.3501,12.3754,232900.0
2010-05-07 13:20:00,19.56,19.63,19.55,19.6,151400.0,12.3754,12.4197,12.3691,12.4007,151400.0
2010-05-07 13:30:00,19.6,19.7,19.6,19.63,103600.0,12.4007,12.464,12.4007,12.4197,103600.0
2010-05-07 13:40:00,19.65,19.74,19.63,19.73,168200.0,12.4323,12.4893,12.4197,12.4829,168200.0
2010-05-07 13:50:00,19.72,19.72,19.61,19.68,170400.0,12.4766,12.4766,12.407,12.4513,170400.0
2010-05-07 14:00:00,19.69,19.72,19.6,19.61,126300.0,12.4576,12.4766,12.4007,12.407,126300.0
2010-05-07 14:10:00,19.61,19.67,19.58,19.67,156100.0,12.407,12.445,12.388,12.445,156100.0
2010-05-07 14:20:00,19.66,19.66,19.55,19.55,140200.0,12.4387,12.4387,12.3691,12.3691,140200.0
2010-05-07 14:30:00,19.55,19.6,19.54,19.57,103200.0,12.3691,12.4007,12.3627,12.3817,103200.0
2010-05-07 14:40:00,19.57,19.65,19.55,19.55,168700.0,12.3817,12.4323,12.3691,12.3691,168700.0
2010-05-07 14:50:00,19.55,19.57,19.5,19.55,281600.0,12.3691,12.3817,12.3374,12.3691,281600.0
2010-05-07 15:00:00,19.55,19.56,19.48,19.49,250400.0,12.3691,12.3754,12.3248,12.3311,250400.0
2010-05-07 15:10:00,19.49,19.59,19.45,19.59,393200.0,12.3311,12.3944,12.3058,12.3944,393200.0
2010-05-07 15:20:00,19.59,19.62,19.54,19.56,249600.0,12.3944,12.4134,12.3627,12.3754,249600.0
2010-05-07 15:30:00,19.56,19.57,19.46,19.51,295600.0,12.3754,12.3817,12.3121,12.3438,295600.0
2010-05-07 15:40:00,19.51,19.61,19.48,19.54,359400.0,12.3438,12.407,12.3248,12.3627,359400.0
2010-05-07 15:50:00,19.54,19.6,19.5,19.56,387900.0,12.3627,12.4007,12.3374,12.3754,387900.0
2010-05-10 09:30:00,20.21,20.24,20.08,20.2,245700.0,12.7866,12.8056,12.7044,12.7803,245700.0
2010-05-10 09:40:00,20.21,20.29,20.18,20.28,264100.0,12.7866,12.8373,12.7677,12.8309,264100.0
2010-05-10 09:50:00,20.29,20.3,20.15,20.27,230700.0,12.8373,12.8436,12.7487,12.8246,230700.0
2010-05-10 10:00:00,20.27,20.35,20.24,20.35,145000.0,12.8246,12.8752,12.8056,12.8752,145000.0
2010-05-10 10:10:00,20.35,20.46,20.33,20.33,231500.0,12.8752,12.9448,12.8626,12.8626,231500.0
2010-05-10 10:20:00,20.33,20.36,20.19,20.21,223000.0,12.8626,12.8815,12.774,12.7866,223000.0
2010-05-10 10:30:00,20.21,20.31,20.2,20.3,159700.0,12.7866,12.8499,12.7803,12.8436,159700.0
2010-05-10 10:40:00,20.3,20.34,20.24,20.29,122600.0,12.8436,12.8689,12.8056,12.8373,122600.0
2010-05-10 10:50:00,20.29,20.36,20.26,20.31,127600.0,12.8373,12.8815,12.8183,12.8499,127600.0
2010-05-10 11:00:00,20.3,20.39,20.3,20.35,124000.0,12.8436,12.9005,12.8436,12.8752,124000.0
2010-05-10 11:10:00,20.35,20.35,20.28,20.32,120500.0,12.8752,12.8752,12.8309,12.8562,120500.0
2010-05-10 11:20:00,20.32,20.37,20.29,20.37,115700.0,12.8562,12.8879,12.8373,12.8879,115700.0
2010-05-10 11:30:00,20.37,20.37,20.29,20.35,116400.0,12.8879,12.8879,12.8373,12.8752,116400.0
2010-05-10 11:40:00,20.35,20.37,20.31,20.35,56300.0,12.8752,12.8879,12.8499,12.8752,56300.0
2010-05-10 11:50:00,20.35,20.41,20.35,20.39,116500.0,12.8752,12.9132,12.8752,12.9005,116500.0
2010-05-10 12:00:00,20.38,20.39,20.33,20.33,56600.0,12.8942,12.9005,12.8626,12.8626,56600.0
2010-05-10 12:10:00,20.33,20.36,20.31,20.31,63800.0,12.8626,12.8815,12.8499,12.8499,63800.0
2010-05-10 12:20:00,20.31,20.32,20.26,20.26,50800.0,12.8499,12.8562,12.8183,12.8183,50800.0
2010-05-10 12:30:00,20.26,20.31,20.26,20.3,51700.0,12.8183,12.8499,12.8183,12.8436,51700.0
2010-05-10 12:40:00,20.29,20.31,20.26,20.26,38400.0,12.8373,12.8499,12.8183,12.8183,38400.0
2010-05-10 12:50:00,20.25,20.31,20.24,20.25,49000.0,12.8119,12.8499,12.8056,12.8119,49000.0
2010-05-10 13:00:00,20.25,20.25,20.11,20.13,129900.0,12.8119,12.8119,12.7234,12.736,129900.0
2010-05-10 13:10:00,20.14,20.2,20.11,20.19,114300.0,12.7423,12.7803,12.7234,12.774,114300.0
2010-05-10 13:20:00,20.19,20.2,20.15,20.18,126700.0,12.774,12.7803,12.7487,12.7677,126700.0
2010-05-10 13:30:00,20.18,20.22,20.17,20.21,55300.0,12.7677,12.793,12.7613,12.7866,55300.0
2010-05-10 13:40:00,20.21,20.21,20.09,20.15,133000.0,12.7866,12.7866,12.7107,12.7487,133000.0
2010-05-10 13:50:00,20.15,20.2,20.13,20.13,72800.0,12.7487,12.7803,12.736,12.736,72800.0
2010-05-10 14:00:00,20.13,20.18,20.08,20.18,94000.0,12.736,12.7677,12.7044,12.7677,94000.0
2010-05-10 14:10:00,20.18,20.2,20.16,20.19,62700.0,12.7677,12.7803,12.755,12.774,62700.0
2010-05-10 14:20:00,20.19,20.25,20.19,20.23,74800.0,12.774,12.8119,12.774,12.7993,74800.0
2010-05-10 14:30:00,20.23,20.26,20.18,20.19,99000.0,12.7993,12.8183,12.7677,12.774,99000.0
2010-05-10 14:40:00,20.19,20.21,20.17,20.19,110100.0,12.774,12.7866,12.7613,12.774,110100.0
2010-05-10 14:50:00,20.19,20.25,20.19,20.24,65100.0,12.774,12.8119,12.774,12.8056,65100.0
2010-05-10 15:00:00,20.24,20.25,20.14,20.15,86600.0,12.8056,12.8119,12.7423,12.7487,86600.0
2010-05-10 15:10:00,20.16,20.19,20.15,20.18,114300.0,12.755,12.774,12.7487,12.7677,114300.0
2010-05-10 15:20:00,20.19,20.25,20.18,20.24,110200.0,12.774,12.8119,12.7677,12.8056,110200.0
2010-05-10 15:30:00,20.24,20.24,20.19,20.24,134700.0,12.8056,12.8056,12.774,12.8056,134700.0
2010-05-10 15:40:00,20.24,20.3,20.22,20.29,328500.0,12.8056,12.8436,12.793,12.8373,328500.0
2010-05-10 15:50:00,20.29,20.45,20.29,20.45,673100.0,12.8373,12.9385,12.8373,12.9385,673100.0
2010-05-11 09:30:00,20.21,20.21,20.08,20.13,77900.0,12.7866,12.7866,12.7044,12.736,77900.0
2010-05-11 09:40:00,20.13,20.22,20.11,20.15,130600.0,12.736,12.793,12.7234,12.7487,130600.0
2010-05-11 09:50:00,20.14,20.21,20.14,20.16,144500.0,12.7423,12.7866,12.7423,12.755,144500.0
2010-05-11 10:00:00,20.16,20.21,20.14,20.21,109100.0,12.755,12.7866,12.7423,12.7866,109100.0
2010-05-11 10:10:00,20.22,20.29,20.2,20.28,100100.0,12.793,12.8373,12.7803,12.8309,100100.0
2010-05-11 10:20:00,20.29,20.35,20.29,20.35,125000.0,12.8373,12.8752,12.8373,12.8752,125000.0
2010-05-11 10:30:00,20.34,20.35,20.3,20.32,103000.0,12.8689,12.8752,12.8436,12.8562,103000.0
2010-05-11 10:40:00,20.32,20.34,20.3,20.32,76800.0,12.8562,12.8689,12.8436,12.8562,76800.0
2010-05-11 10:50:00,20.32,20.32,20.29,20.3,85400.0,12.8562,12.8562,12.8373,12.8436,85400.0
2010-05-11 11:00:00,20.3,20.36,20.29,20.35,51600.0,12.8436,12.8815,12.8373,12.8752,51600.0
2010-05-11 11:10:00,20.36,20.4,20.34,20.39,89600.0,12.8815,12.9068,12.8689,12.9005,89600.0
2010-05-11 11:20:00,20.39,20.39,20.3,20.35,78100.0,12.9005,12.9005,12.8436,12.8752,78100.0
2010-05-11 11:30:00,20.35,20.41,20.33,20.4,89200.0,12.8752,12.9132,12.8626,12.9068,89200.0
2010-05-11 11:40:00,20.4,20.43,20.38,20.38,61000.0,12.9068,12.9258,12.8942,12.8942,61000.0
2010-05-11 11:50:00,20.38,20.42,20.37,20.38,72000.0,12.8942,12.9195,12.8879,12.8942,72000.0
2010-05-11 12:00:00,20.39,20.46,20.38,20.45,79000.0,12.9005,12.9448,12.8942,12.9385,79000.0
2010-05-11 12:10:00,20.45,20.47,20.43,20.44,49900.0,12.9385,12.9511,12.9258,12.9322,49900.0
2010-05-11 12:20:00,20.44,20.47,20.41,20.46,63300.0,12.9322,12.9511,12.9132,12.9448,63300.0
2010-05-11 12:30:00,20.45,20.47,20.43,20.44,47800.0,12.9385,12.9511,12.9258,12.9322,47800.0
2010-05-11 12:40:00,20.44,20.5,20.42,20.49,106500.0,12.9322,12.9701,12.9195,12.9638,106500.0
2010-05-11 12:50:00,20.5,20.52,20.47,20.48,98200.0,12.9701,12.9828,12.9511,12.9575,98200.0
2010-05-11 13:00:00,20.48,20.5,20.44,20.44,100100.0,12.9575,12.9701,12.9322,12.9322,100100.0
2010-05-11 13:10:00,20.44,20.47,20.44,20.44,38600.0,12.9322,12.9511,12.9322,12.9322,38600.0
2010-05-11 13:20:00,20.44,20.49,20.42,20.48,66300.0,12.9322,12.9638,12.9195,12.9575,66300.0
2010-05-11 13:30:00,20.49,20.51,20.46,20.5,58800.0,12.9638,12.9764,12.9448,12.9701,58800.0
2010-05-11 13:40:00,20.5,20.63,20.49,20.59,129300.0,12.9701,13.0524,12.9638,13.0271,129300.0
2010-05-11 13:50:00,20.59,20.6,20.51,20.52,68400.0,13.0271,13.0334,12.9764,12.9828,68400.0
2010-05-11 14:00:00,20.52,20.55,20.5,20.51,61600.0,12.9828,13.0018,12.9701,12.9764,61600.0
2010-05-11 14:10:00,20.51,20.52,20.41,20.42,96300.0,12.9764,12.9828,12.9132,12.9195,96300.0
2010-05-11 14:20:00,20.42,20.48,20.42,20.44,116400.0,12.9195,12.9575,12.9195,12.9322,116400.0
2010-05-11 14:30:00,20.44,20.44,20.4,20.41,84700.0,12.9322,12.9322,12.9068,12.9132,84700.0
2010-05-11 14:40:00,20.4,20.49,20.39,20.47,67500.0,12.9068,12.9638,12.9005,12.9511,67500.0
2010-05-11 14:50:00,20.46,20.5,20.45,20.45,72300.0,12.9448,12.9701,12.9385,12.9385,72300.0
2010-05-11 15:00:00,20.44,20.44,20.36,20.37,158300.0,12.9322,12.9322,12.8815,12.8879,158300.0
2010-05-11 15:10:00,20.36,20.37,20.28,20.29,191800.0,12.8815,12.8879,12.8309,12.8373,191800.0
2010-05-11 15:20:00,20.29,20.36,20.27,20.33,232300.0,12.8373,12.8815,12.8246,12.8626,232300.0
2010-05-11 15:30:00,20.33,20.42,20.32,20.42,236800.0,12.8626,12.9195,12.8562,12.9195,236800.0
2010-05-11 15:40:00,20.41,20.42,20.35,20.39,381100.0,12.9132,12.9195,12.8752,12.9005,381100.0
2010-05-11 15:50:00,20.39,20.41,20.34,20.35,442700.0,12.9005,12.9132,12.8689,12.8752,442700.0
2010-05-12 09:30:00,20.44,20.49,20.37,20.48,106600.0,12.9322,12.9638,12.8879,12.9575,106600.0
2010-05-12 09:40:00,20.47,20.47,20.28,20.32,127100.0,12.9511,12.9511,12.8309,12.8562,127100.0
2010-05-12 09:50:00,20.33,20.43,20.31,20.41,108800.0,12.8626,12.9258,12.8499,12.9132,108800.0
2010-05-12 10:00:00,20.42,20.48,20.41,20.47,140400.0,12.9195,12.9575,12.9132,12.9511,140400.0
2010-05-12 10:10:00,20.47,20.48,20.45,20.46,125600.0,12.9511,12.9575,12.9385,12.9448,125600.0
2010-05-12 10:20:00,20.47,20.51,20.47,20.51,74700.0,12.9511,12.9764,12.9511,12.9764,74700.0
2010-05-12 10:30:00,20.51,20.51,20.46,20.49,127000.0,12.9764,12.9764,12.9448,12.9638,127000.0
2010-05-12 10:40:00,20.49,20.49,20.43,20.48,139300.0,12.9638,12.9638,12.9258,12.9575,139300.0
2010-05-12 10:50:00,20.48,20.49,20.44,20.47,86300.0,12.9575,12.9638,12.9322,12.9511,86300.0
2010-05-12 11:00:00,20.47,20.57,20.46,20.55,78800.0,12.9511,13.0144,12.9448,13.0018,78800.0
2010-05-12 11:10:00,20.55,20.55,20.48,20.52,88900.0,13.0018,13.0018,12.9575,12.9828,88900.0
2010-05-12 11:20:00,20.52,20.52,20.47,20.48,98000.0,12.9828,12.9828,12.9511,12.9575,98000.0
2010-05-12 11:30:00,20.48,20.53,20.48,20.51,80900.0,12.9575,12.9891,12.9575,12.9764,80900.0
2010-05-12 11:40:00,20.51,20.54,20.5,20.51,55800.0,12.9764,12.9954,12.9701,12.9764,55800.0
2010-05-12 11:50:00,20.51,20.56,20.49,20.56,57100.0,12.9764,13.0081,12.9638,13.0081,57100.0
2010-05-12 12:00:00,20.56,20.58,20.54,20.56,53600.0,13.0081,13.0207,12.9954,13.0081,53600.0
2010-05-12 12:10:00,20.57,20.61,20.56,20.6,57800.0,13.0144,13.0397,13.0081,13.0334,57800.0
2010-05-12 12:20:00,20.59,20.62,20.57,20.62,49400.0,13.0271,13.046,13.0144,13.046,49400.0
2010-05-12 12:30:00,20.62,20.65,20.62,20.63,54000.0,13.046,13.065,13.046,13.0524,54000.0
2010-05-12 12:40:00,20.63,20.63,20.59,20.61,29800.0,13.0524,13.0524,13.0271,13.0397,29800.0
2010-05-12 12:50:00,20.6,20.66,20.59,20.66,102900.0,13.0334,13.0713,13.0271,13.0713,102900.0
2010-05-12 13:00:00,20.65,20.69,20.63,20.68,60100.0,13.065,13.0903,13.0524,13.084,60100.0
2010-05-12 13:10:00,20.67,20.7,20.66,20.67,76000.0,13.0777,13.0967,13.0713,13.0777,76000.0
2010-05-12 13:20:00,20.67,20.68,20.64,20.66,40400.0,13.0777,13.084,13.0587,13.0713,40400.0
2010-05-12 13:30:00,20.65,20.67,20.64,20.64,55000.0,13.065,13.0777,13.0587,13.0587,55000.0
2010-05-12 13:40:00,20.64,20.69,20.63,20.68,47900.0,13.0587,13.0903,13.0524,13.084,47900.0
2010-05-12 13:50:00,20.67,20.68,20.63,20.63,47800.0,13.0777,13.084,13.0524,13.0524,47800.0
2010-05-12 14:00:00,20.63,20.65,20.61,20.62,66800.0,13.0524,13.065,13.0397,13.046,66800.0
2010-05-12 14:10:00,20.62,20.68,20.61,20.68,45000.0,13.046,13.084,13.0397,13.084,45000.0
2010-05-12 14:20:00,20.67,20.68,20.66,20.68,59400.0,13.0777,13.084,13.0713,13.084,59400.0
2010-05-12 14:30:00,20.68,20.7,20.66,20.66,44600.0,13.084,13.0967,13.0713,13.0713,44600.0
2010-05-12 14:40:00,20.66,20.68,20.65,20.65,61100.0,13.0713,13.084,13.065,13.065,61100.0
2010-05-12 14:50:00,20.65,20.67,20.62,20.66,70400.0,13.065,13.0777,13.046,13.0713,70400.0
2010-05-12 15:00:00,20.66,20.72,20.66,20.71,89900.0,13.0713,13.1093,13.0713,13.103,89900.0
2010-05-12 15:10:00,20.7,20.71,20.67,20.69,96300.0,13.0967,13.103,13.0777,13.0903,96300.0
2010-05-12 15:20:00,20.69,20.69,20.66,20.67,77300.0,13.0903,13.0903,13.0713,13.0777,77300.0
2010-05-12 15:30:00,20.68,20.68,20.65,20.65,99100.0,13.084,13.084,13.065,13.065,99100.0
2010-05-12 15:40:00,20.66,20.74,20.65,20.74,176000.0,13.0713,13.122,13.065,13.122,176000.0
2010-05-12 15:50:00,20.73,20.74,20.72,20.74,347400.0,13.1156,13.122,13.1093,13.122,347400.0
2010-05-13 09:30:00,20.68,20.68,20.56,20.66,43200.0,13.084,13.084,13.0081,13.0713,43200.0
2010-05-13 09:40:00,20.66,20.78,20.63,20.77,59000.0,13.0713,13.1473,13.0524,13.1409,59000.0
2010-05-13 09:50:00,20.76,20.76,20.63,20.65,59200.0,13.1346,13.1346,13.0524,13.065,59200.0
2010-05-13 10:00:00,20.65,20.77,20.64,20.77,104500.0,13.065,13.1409,13.0587,13.1409,104500.0
2010-05-13 10:10:00,20.78,20.88,20.77,20.86,90500.0,13.1473,13.2105,13.1409,13.1979,90500.0
2010-05-13 10:20:00,20.86,20.87,20.79,20.79,53100.0,13.1979,13.2042,13.1536,13.1536,53100.0
2010-05-13 10:30:00,20.79,20.8,20.76,20.76,45200.0,13.1536,13.1599,13.1346,13.1346,45200.0
2010-05-13 10:40:00,20.76,20.8,20.76,20.77,32700.0,13.1346,13.1599,13.1346,13.1409,32700.0
2010-05-13 10:50:00,20.77,20.77,20.73,20.75,79500.0,13.1409,13.1409,13.1156,13.1283,79500.0
2010-05-13 11:00:00,20.75,20.76,20.7,20.73,45700.0,13.1283,13.1346,13.0967,13.1156,45700.0
2010-05-13 11:10:00,20.72,20.75,20.71,20.73,23200.0,13.1093,13.1283,13.103,13.1156,23200.0
2010-05-13 11:20:00,20.74,20.77,20.73,20.75,39900.0,13.122,13.1409,13.1156,13.1283,39900.0
2010-05-13 11:30:00,20.75,20.75,20.72,20.74,142300.0,13.1283,13.1283,13.1093,13.122,142300.0
2010-05-13 11:40:00,20.73,20.78,20.72,20.76,64700.0,13.1156,13.1473,13.1093,13.1346,64700.0
2010-05-13 11:50:00,20.76,20.77,20.73,20.74,80100.0,13.1346,13.1409,13.1156,13.122,80100.0
2010-05-13 12:00:00,20.74,20.78,20.72,20.75,55300.0,13.122,13.1473,13.1093,13.1283,55300.0
2010-05-13 12:10:00,20.75,20.75,20.74,20.74,49800.0,13.1283,13.1283,13.122,13.122,49800.0
2010-05-13 12:20:00,20.75,20.75,20.74,20.74,14600.0,13.1283,13.1283,13.122,13.122,14600.0
2010-05-13 12:30:00,20.74,20.75,20.74,20.74,15600.0,13.122,13.1283,13.122,13.122,15600.0
2010-05-13 12:40:00,20.74,20.75,20.73,20.73,16000.0,13.122,13.1283,13.1156,13.1156,16000.0
2010-05-13 12:50:00,20.73,20.75,20.72,20.74,29100.0,13.1156,13.1283,13.1093,13.122,29100.0
2010-05-13 13:00:00,20.74,20.77,20.73,20.77,31100.0,13.122,13.1409,13.1156,13.1409,31100.0
2010-05-13 13:10:00,20.76,20.81,20.76,20.78,125300.0,13.1346,13.1663,13.1346,13.1473,125300.0
2010-05-13 13:20:00,20.79,20.8,20.76,20.78,23900.0,13.1536,13.1599,13.1346,13.1473,23900.0
2010-05-13 13:30:00,20.79,20.82,20.78,20.81,21800.0,13.1536,13.1726,13.1473,13.1663,21800.0
2010-05-13 13:40:00,20.81,20.81,20.76,20.8,25500.0,13.1663,13.1663,13.1346,13.1599,25500.0
2010-05-13 13:50:00,20.8,20.8,20.76,20.78,30800.0,13.1599,13.1599,13.1346,13.1473,30800.0
2010-05-13 14:00:00,20.77,20.78,20.76,20.77,43600.0,13.1409,13.1473,13.1346,13.1409,43600.0
2010-05-13 14:10:00,20.77,20.78,20.76,20.77,21400.0,13.1409,13.1473,13.1346,13.1409,21400.0
2010-05-13 14:20:00,20.77,20.77,20.75,20.76,41700.0,13.1409,13.1409,13.1283,13.1346,41700.0
2010-05-13 14:30:00,20.76,20.78,20.74,20.78,108200.0,13.1346,13.1473,13.122,13.1473,108200.0
2010-05-13 14:40:00,20.78,20.78,20.75,20.76,299500.0,13.1473,13.1473,13.1283,13.1346,299500.0
2010-05-13 14:50:00,20.76,20.76,20.73,20.74,179000.0,13.1346,13.1346,13.1156,13.122,179000.0
2010-05-13 15:00:00,20.74,20.76,20.73,20.74,79800.0,13.122,13.1346,13.1156,13.122,79800.0
2010-05-13 15:10:00,20.74,20.74,20.66,20.69,174700.0,13.122,13.122,13.0713,13.0903,174700.0
2010-05-13 15:20:00,20.69,20.71,20.65,20.67,246800.0,13.0903,13.103,13.065,13.0777,246800.0
2010-05-13 15:30:00,20.66,20.71,20.6,20.63,455900.0,13.0713,13.103,13.0334,13.0524,455900.0
2010-05-13 15:40:00,20.64,20.71,20.61,20.7,318900.0,13.0587,13.103,13.0397,13.0967,318900.0
2010-05-13 15:50:00,20.69,20.71,20.6,20.6,456900.0,13.0903,13.103,13.0334,13.0334,456900.0
2010-05-14 09:30:00,20.42,20.53,20.4,20.51,115100.0,12.9195,12.9891,12.9068,12.9764,115100.0
2010-05-14 09:40:00,20.51,20.52,20.38,20.5,172800.0,12.9764,12.9828,12.8942,12.9701,172800.0
2010-05-14 09:50:00,20.5,20.54,20.45,20.51,115700.0,12.9701,12.9954,12.9385,12.9764,115700.0
2010-05-14 10:00:00,20.52,20.55,20.43,20.5,298900.0,12.9828,13.0018,12.9258,12.9701,298900.0
2010-05-14 10:10:00,20.5,20.53,20.47,20.48,176400.0,12.9701,12.9891,12.9511,12.9575,176400.0
2010-05-14 10:20:00,20.48,20.52,20.44,20.48,69800.0,12.9575,12.9828,12.9322,12.9575,69800.0
2010-05-14 10:30:00,20.48,20.5,20.39,20.43,129200.0,12.9575,12.9701,12.9005,12.9258,129200.0
2010-05-14 10:40:00,20.42,20.48,20.41,20.47,61100.0,12.9195,12.9575,12.9132,12.9511,61100.0
2010-05-14 10:50:00,20.47,20.47,20.41,20.42,129500.0,12.9511,12.9511,12.9132,12.9195,129500.0
2010-05-14 11:00:00,20.42,20.46,20.4,20.42,184100.0,12.9195,12.9448,12.9068,12.9195,184100.0
2010-05-14 11:10:00,20.42,20.47,20.38,20.4,161900.0,12.9195,12.9511,12.8942,12.9068,161900.0
2010-05-14 11:20:00,20.39,20.41,20.31,20.4,154000.0,12.9005,12.9132,12.8499,12.9068,154000.0
2010-05-14 11:30:00,20.4,20.45,20.38,20.41,107100.0,12.9068,12.9385,12.8942,12.9132,107100.0
2010-05-14 11:40:00,20.41,20.41,20.36,20.36,61200.0,12.9132,12.9132,12.8815,12.8815,61200.0
2010-05-14 11:50:00,20.36,20.36,20.3,20.32,47200.0,12.8815,12.8815,12.8436,12.8562,47200.0
2010-05-14 12:00:00,20.33,20.33,20.22,20.26,80100.0,12.8626,12.8626,12.793,12.8183,80100.0
2010-05-14 12:10:00,20.26,20.32,20.26,20.32,66800.0,12.8183,12.8562,12.8183,12.8562,66800.0
2010-05-14 12:20:00,20.32,20.34,20.26,20.32,49100.0,12.8562,12.8689,12.8183,12.8562,49100.0
2010-05-14 12:30:00,20.32,20.34,20.31,20.34,50800.0,12.8562,12.8689,12.8499,12.8689,50800.0
2010-05-14 12:40:00,20.34,20.37,20.28,20.29,42800.0,12.8689,12.8879,12.8309,12.8373,42800.0
2010-05-14 12:50:00,20.3,20.39,20.29,20.39,41000.0,12.8436,12.9005,12.8373,12.9005,41000.0
2010-05-14 13:00:00,20.38,20.41,20.32,20.33,52300.0,12.8942,12.9132,12.8562,12.8626,52300.0
2010-05-14 13:10:00,20.34,20.35,20.27,20.28,47500.0,12.8689,12.8752,12.8246,12.8309,47500.0
2010-05-14 13:20:00,20.27,20.32,20.26,20.28,56500.0,12.8246,12.8562,12.8183,12.8309,56500.0
2010-05-14 13:30:00,20.28,20.28,20.22,20.23,71100.0,12.8309,12.8309,12.793,12.7993,71100.0
2010-05-14 13:40:00,20.24,20.26,20.22,20.24,33800.0,12.8056,12.8183,12.793,12.8056,33800.0
2010-05-14 13:50:00,20.25,20.27,20.22,20.27,70500.0,12.8119,12.8246,12.793,12.8246,70500.0
2010-05-14 14:00:00,20.26,20.29,20.24,20.24,28900.0,12.8183,12.8373,12.8056,12.8056,28900.0
2010-05-14 14:10:00,20.25,20.25,20.18,20.2,74400.0,12.8119,12.8119,12.7677,12.7803,74400.0
2010-05-14 14:20:00,20.21,20.25,20.2,20.23,51400.0,12.7866,12.8119,12.7803,12.7993,51400.0
2010-05-14 14:30:00,20.24,20.29,20.24,20.27,62400.0,12.8056,12.8373,12.8056,12.8246,62400.0
2010-05-14 14:40:00,20.28,20.28,20.24,20.26,58500.0,12.8309,12.8309,12.8056,12.8183,58500.0
2010-05-14 14:50:00,20.27,20.29,20.2,20.2,104800.0,12.8246,12.8373,12.7803,12.7803,104800.0
2010-05-14 15:00:00,20.2,20.23,20.2,20.22,52200.0,12.7803,12.7993,12.7803,12.793,52200.0
2010-05-14 15:10:00,20.22,20.25,20.18,20.21,146200.0,12.793,12.8119,12.7677,12.7866,146200.0
2010-05-14 15:20:00,20.21,20.26,20.18,20.25,248900.0,12.7866,12.8183,12.7677,12.8119,248900.0
2010-05-14 15:30:00,20.25,20.26,20.22,20.23,225300.0,12.8119,12.8183,12.793,12.7993,225300.0
2010-05-14 15:40:00,20.23,20.28,20.22,20.27,399600.0,12.7993,12.8309,12.793,12.8246,399600.0
2010-05-14 15:50:00,20.27,20.33,20.25,20.32,857800.0,12.8246,12.8626,12.8119,12.8562,857800.0
2010-05-17 09:30:00,20.3,20.55,20.3,20.53,80200.0,12.8436,13.0018,12.8436,12.9891,80200.0
2010-05-17 09:40:00,20.51,20.53,20.38,20.4,73700.0,12.9764,12.9891,12.8942,12.9068,73700.0
2010-05-17 09:50:00,20.41,20.44,20.28,20.33,86000.0,12.9132,12.9322,12.8309,12.8626,86000.0
2010-05-17 10:00:00,20.32,20.34,20.3,20.32,71200.0,12.8562,12.8689,12.8436,12.8562,71200.0
2010-05-17 10:10:00,20.32,20.43,20.32,20.42,53200.0,12.8562,12.9258,12.8562,12.9195,53200.0
2010-05-17 10:20:00,20.42,20.42,20.37,20.42,65500.0,12.9195,12.9195,12.8879,12.9195,65500.0
2010-05-17 10:30:00,20.42,20.43,20.36,20.39,70400.0,12.9195,12.9258,12.8815,12.9005,70400.0
2010-05-17 10:40:00,20.4,20.43,20.35,20.41,154000.0,12.9068,12.9258,12.8752,12.9132,154000.0
2010-05-17 10:50:00,20.41,20.44,20.37,20.39,152000.0,12.9132,12.9322,12.8879,12.9005,152000.0
2010-05-17 11:00:00,20.38,20.41,20.31,20.34,84400.0,12.8942,12.9132,12.8499,12.8689,84400.0
2010-05-17 11:10:00,20.34,20.37,20.29,20.29,126700.0,12.8689,12.8879,12.8373,12.8373,126700.0
2010-05-17 11:20:00,20.29,20.39,20.29,20.36,117800.0,12.8373,12.9005,12.8373,12.8815,117800.0
2010-05-17 11:30:00,20.36,20.42,20.35,20.39,68700.0,12.8815,12.9195,12.8752,12.9005,68700.0
2010-05-17 11:40:00,20.39,20.41,20.34,20.36,43300.0,12.9005,12.9132,12.8689,12.8815,43300.0
2010-05-17 11:50:00,20.35,20.36,20.29,20.33,89800.0,12.8752,12.8815,12.8373,12.8626,89800.0
2010-05-17 12:00:00,20.33,20.33,20.2,20.25,204300.0,12.8626,12.8626,12.7803,12.8119,204300.0
2010-05-17 12:10:00,20.25,20.3,20.24,20.27,68900.0,12.8119,12.8436,12.8056,12.8246,68900.0
2010-05-17 12:20:00,20.27,20.3,20.24,20.24,52700.0,12.8246,12.8436,12.8056,12.8056,52700.0
2010-05-17 12:30:00,20.24,20.28,20.24,20.28,75100.0,12.8056,12.8309,12.8056,12.8309,75100.0
2010-05-17 12:40:00,20.29,20.3,20.27,20.28,38800.0,12.8373,12.8436,12.8246,12.8309,38800.0
2010-05-17 12:50:00,20.28,20.29,20.23,20.26,51700.0,12.8309,12.8373,12.7993,12.8183,51700.0
2010-05-17 13:00:00,20.26,20.27,20.23,20.23,70000.0,12.8183,12.8246,12.7993,12.7993,70000.0
2010-05-17 13:10:00,20.24,20.3,20.22,20.29,56200.0,12.8056,12.8436,12.793,12.8373,56200.0
2010-05-17 13:20:00,20.3,20.32,20.26,20.31,61400.0,12.8436,12.8562,12.8183,12.8499,61400.0
2010-05-17 13:30:00,20.31,20.34,20.26,20.26,71500.0,12.8499,12.8689,12.8183,12.8183,71500.0
2010-05-17 13:40:00,20.26,20.27,20.24,20.26,63800.0,12.8183,12.8246,12.8056,12.8183,63800.0
2010-05-17 13:50:00,20.27,20.31,20.25,20.3,51800.0,12.8246,12.8499,12.8119,12.8436,51800.0
2010-05-17 14:00:00,20.29,20.35,20.29,20.31,77000.0,12.8373,12.8752,12.8373,12.8499,77000.0
2010-05-17 14:10:00,20.31,20.35,20.3,20.33,71200.0,12.8499,12.8752,12.8436,12.8626,71200.0
2010-05-17 14:20:00,20.34,20.35,20.31,20.31,71300.0,12.8689,12.8752,12.8499,12.8499,71300.0
2010-05-17 14:30:00,20.3,20.39,20.3,20.38,105600.0,12.8436,12.9005,12.8436,12.8942,105600.0
2010-05-17 14:40:00,20.38,20.45,20.38,20.44,127000.0,12.8942,12.9385,12.8942,12.9322,127000.0
2010-05-17 14:50:00,20.43,20.45,20.4,20.43,92600.0,12.9258,12.9385,12.9068,12.9258,92600.0
2010-05-17 15:00:00,20.42,20.5,20.4,20.41,135800.0,12.9195,12.9701,12.9068,12.9132,135800.0
2010-05-17 15:10:00,20.4,20.43,20.4,20.4,168100.0,12.9068,12.9258,12.9068,12.9068,168100.0
2010-05-17 15:20:00,20.41,20.43,20.36,20.42,267300.0,12.9132,12.9258,12.8815,12.9195,267300.0
2010-05-17 15:30:00,20.42,20.55,20.41,20.55,321900.0,12.9195,13.0018,12.9132,13.0018,321900.0
2010-05-17 15:40:00,20.55,20.59,20.51,20.54,432400.0,13.0018,13.0271,12.9764,12.9954,432400.0
2010-05-17 15:50:00,20.54,20.59,20.52,20.58,503400.0,12.9954,13.0271,12.9828,13.0207,503400.0
2010-05-18 09:30:00,20.7,20.7,20.41,20.58,117200.0,13.0967,13.0967,12.9132,13.0207,117200.0
2010-05-18 09:40:00,20.58,20.81,20.58,20.76,87200.0,13.0207,13.1663,13.0207,13.1346,87200.0
2010-05-18 09:50:00,20.76,20.79,20.68,20.7,63200.0,13.1346,13.1536,13.084,13.0967,63200.0
2010-05-18 10:00:00,20.7,20.75,20.64,20.73,81800.0,13.0967,13.1283,13.0587,13.1156,81800.0
2010-05-18 10:10:00,20.73,20.8,20.73,20.76,83900.0,13.1156,13.1599,13.1156,13.1346,83900.0
2010-05-18 10:20:00,20.77,20.77,20.7,20.71,63900.0,13.1409,13.1409,13.0967,13.103,63900.0
2010-05-18 10:30:00,20.71,20.72,20.67,20.68,117800.0,13.103,13.1093,13.0777,13.084,117800.0
2010-05-18 10:40:00,20.69,20.71,20.65,20.66,86700.0,13.0903,13.103,13.065,13.0713,86700.0
2010-05-18 10:50:00,20.66,20.7,20.65,20.69,72700.0,13.0713,13.0967,13.065,13.0903,72700.0
2010-05-18 11:00:00,20.68,20.71,20.61,20.64,75800.0,13.084,13.103,13.0397,13.0587,75800.0
2010-05-18 11:10:00,20.64,20.73,20.64,20.73,169000.0,13.0587,13.1156,13.0587,13.1156,169000.0
2010-05-18 11:20:00,20.73,20.78,20.71,20.78,82800.0,13.1156,13.1473,13.103,13.1473,82800.0
2010-05-18 11:30:00,20.77,20.78,20.66,20.67,73400.0,13.1409,13.1473,13.0713,13.0777,73400.0
2010-05-18 11:40:00,20.66,20.67,20.55,20.57,141600.0,13.0713,13.0777,13.0018,13.0144,141600.0
2010-05-18 11:50:00,20.57,20.6,20.55,20.56,84400.0,13.0144,13.0334,13.0018,13.0081,84400.0
2010-05-18 12:00:00,20.55,20.6,20.51,20.6,97800.0,13.0018,13.0334,12.9764,13.0334,97800.0
2010-05-18 12:10:00,20.59,20.62,20.59,20.6,54000.0,13.0271,13.046,13.0271,13.0334,54000.0
2010-05-18 12:20:00,20.61,20.61,20.57,20.59,34600.0,13.0397,13.0397,13.0144,13.0271,34600.0
2010-05-18 12:30:00,20.6,20.66,20.58,20.62,61000.0,13.0334,13.0713,13.0207,13.046,61000.0
2010-05-18 12:40:00,20.63,20.67,20.61,20.66,44800.0,13.0524,13.0777,13.0397,13.0713,44800.0
2010-05-18 12:50:00,20.66,20.68,20.61,20.62,134400.0,13.0713,13.084,13.0397,13.046,134400.0
2010-05-18 13:00:00,20.62,20.62,20.53,20.53,158100.0,13.046,13.046,12.9891,12.9891,158100.0
2010-05-18 13:10:00,20.52,20.55,20.5,20.5,108800.0,12.9828,13.0018,12.9701,12.9701,108800.0
2010-05-18 13:20:00,20.51,20.59,20.5,20.57,59600.0,12.9764,13.0271,12.9701,13.0144,59600.0
2010-05-18 13:30:00,20.56,20.6,20.5,20.52,73900.0,13.0081,13.0334,12.9701,12.9828,73900.0
2010-05-18 13:40:00,20.53,20.54,20.47,20.49,133000.0,12.9891,12.9954,12.9511,12.9638,133000.0
2010-05-18 13:50:00,20.49,20.51,20.44,20.48,74800.0,12.9638,12.9764,12.9322,12.9575,74800.0
2010-05-18 14:00:00,20.48,20.53,20.46,20.5,100700.0,12.9575,12.9891,12.9448,12.9701,100700.0
2010-05-18 14:10:00,20.5,20.53,20.46,20.48,164000.0,12.9701,12.9891,12.9448,12.9575,164000.0
2010-05-18 14:20:00,20.47,20.48,20.42,20.43,115400.0,12.9511,12.9575,12.9195,12.9258,115400.0
2010-05-18 14:30:00,20.44,20.44,20.36,20.4,99500.0,12.9322,12.9322,12.8815,12.9068,99500.0
2010-05-18 14:40:00,20.39,20.45,20.36,20.4,92400.0,12.9005,12.9385,12.8815,12.9068,92400.0
2010-05-18 14:50:00,20.39,20.39,20.3,20.34,103500.0,12.9005,12.9005,12.8436,12.8689,103500.0
2010-05-18 15:00:00,20.35,20.36,20.28,20.34,195800.0,12.8752,12.8815,12.8309,12.8689,195800.0
2010-05-18 15:10:00,20.33,20.46,20.33,20.42,146200.0,12.8626,12.9448,12.8626,12.9195,146200.0
2010-05-18 15:20:00,20.41,20.44,20.32,20.32,130000.0,12.9132,12.9322,12.8562,12.8562,130000.0
2010-05-18 15:30:00,20.33,20.42,20.31,20.42,269800.0,12.8626,12.9195,12.8499,12.9195,269800.0
2010-05-18 15:40:00,20.41,20.45,20.37,20.38,266000.0,12.9132,12.9385,12.8879,12.8942,266000.0
2010-05-18 15:50:00,20.37,20.42,20.34,20.36,417500.0,12.8879,12.9195,12.8689,12.8815,417500.0
2010-05-19 09:30:00,20.26,20.33,20.15,20.27,96500.0,12.8183,12.8626,12.7487,12.8246,96500.0
2010-05-19 09:40:00,20.28,20.59,20.28,20.52,184700.0,12.8309,13.0271,12.8309,12.9828,184700.0
2010-05-19 09:50:00,20.52,20.6,20.42,20.42,180300.0,12.9828,13.0334,12.9195,12.9195,180300.0
2010-05-19 10:00:00,20.42,20.49,20.34,20.38,188800.0,12.9195,12.9638,12.8689,12.8942,188800.0
2010-05-19 10:10:00,20.38,20.45,20.31,20.35,119600.0,12.8942,12.9385,12.8499,12.8752,119600.0
2010-05-19 10:20:00,20.34,20.35,20.23,20.27,275900.0,12.8689,12.8752,12.7993,12.8246,275900.0
2010-05-19 10:30:00,20.28,20.32,20.21,20.22,155100.0,12.8309,12.8562,12.7866,12.793,155100.0
2010-05-19 10:40:00,20.21,20.26,20.19,20.19,130100.0,12.7866,12.8183,12.774,12.774,130100.0
2010-05-19 10:50:00,20.19,20.21,20.15,20.18,195700.0,12.774,12.7866,12.7487,12.7677,195700.0
2010-05-19 11:00:00,20.17,20.2,20.15,20.15,89500.0,12.7613,12.7803,12.7487,12.7487,89500.0
2010-05-19 11:10:00,20.16,20.19,20.12,20.12,98000.0,12.755,12.774,12.7297,12.7297,98000.0
2010-05-19 11:20:00,20.13,20.15,20.05,20.07,146800.0,12.736,12.7487,12.6854,12.6981,146800.0
2010-05-19 11:30:00,20.07,20.08,20.03,20.06,104900.0,12.6981,12.7044,12.6728,12.6917,104900.0
2010-05-19 11:40:00,20.06,20.07,19.96,19.97,115900.0,12.6917,12.6981,12.6285,12.6348,115900.0
2010-05-19 11:50:00,19.97,20.15,19.97,20.13,98400.0,12.6348,12.7487,12.6348,12.736,98400.0
2010-05-19 12:00:00,20.13,20.14,20.08,20.08,79300.0,12.736,12.7423,12.7044,12.7044,79300.0
2010-05-19 12:10:00,20.09,20.11,20.06,20.06,44700.0,12.7107,12.7234,12.6917,12.6917,44700.0
2010-05-19 12:20:00,20.07,20.22,20.06,20.17,57200.0,12.6981,12.793,12.6917,12.7613,57200.0
2010-05-19 12:30:00,20.18,20.21,20.13,20.17,66900.0,12.7677,12.7866,12.736,12.7613,66900.0
2010-05-19 12:40:00,20.17,20.19,20.14,20.14,49800.0,12.7613,12.774,12.7423,12.7423,49800.0
2010-05-19 12:50:00,20.14,20.3,20.11,20.3,97800.0,12.7423,12.8436,12.7234,12.8436,97800.0
2010-05-19 13:00:00,20.29,20.33,20.24,20.32,126900.0,12.8373,12.8626,12.8056,12.8562,126900.0
2010-05-19 13:10:00,20.32,20.33,20.27,20.3,71500.0,12.8562,12.8626,12.8246,12.8436,71500.0
2010-05-19 13:20:00,20.3,20.39,20.3,20.35,100500.0,12.8436,12.9005,12.8436,12.8752,100500.0
2010-05-19 13:30:00,20.35,20.35,20.3,20.34,61500.0,12.8752,12.8752,12.8436,12.8689,61500.0
2010-05-19 13:40:00,20.34,20.41,20.32,20.4,69700.0,12.8689,12.9132,12.8562,12.9068,69700.0
2010-05-19 13:50:00,20.41,20.41,20.33,20.36,77600.0,12.9132,12.9132,12.8626,12.8815,77600.0
2010-05-19 14:00:00,20.35,20.38,20.31,20.31,82500.0,12.8752,12.8942,12.8499,12.8499,82500.0
2010-05-19 14:10:00,20.31,20.33,20.26,20.26,80100.0,12.8499,12.8626,12.8183,12.8183,80100.0
2010-05-19 14:20:00,20.27,20.29,20.22,20.26,112800.0,12.8246,12.8373,12.793,12.8183,112800.0
2010-05-19 14:30:00,20.26,20.27,20.21,20.22,73700.0,12.8183,12.8246,12.7866,12.793,73700.0
2010-05-19 14:40:00,20.22,20.33,20.21,20.32,99600.0,12.793,12.8626,12.7866,12.8562,99600.0
2010-05-19 14:50:00,20.32,20.32,20.2,20.23,86800.0,12.8562,12.8562,12.7803,12.7993,86800.0
2010-05-19 15:00:00,20.23,20.26,20.14,20.15,95500.0,12.7993,12.8183,12.7423,12.7487,95500.0
2010-05-19 15:10:00,20.15,20.21,20.12,20.2,98000.0,12.7487,12.7866,12.7297,12.7803,98000.0
2010-05-19 15:20:00,20.2,20.25,20.16,20.25,135200.0,12.7803,12.8119,12.755,12.8119,135200.0
2010-05-19 15:30:00,20.25,20.34,20.22,20.33,227900.0,12.8119,12.8689,12.793,12.8626,227900.0
2010-05-19 15:40:00,20.33,20.35,20.28,20.32,234000.0,12.8626,12.8752,12.8309,12.8562,234000.0
2010-05-19 15:50:00,20.32,20.33,20.26,20.27,386500.0,12.8562,12.8626,12.8183,12.8246,386500.0
2010-05-20 09:30:00,19.97,20.11,19.8,19.88,130500.0,12.6348,12.7234,12.5272,12.5778,130500.0
2010-05-20 09:40:00,19.87,19.88,19.75,19.85,91600.0,12.5715,12.5778,12.4956,12.5589,91600.0
2010-05-20 09:50:00,19.85,19.91,19.8,19.84,106400.0,12.5589,12.5968,12.5272,12.5525,106400.0
2010-05-20 10:00:00,19.84,19.84,19.74,19.75,163600.0,12.5525,12.5525,12.4893,12.4956,163600.0
2010-05-20 10:10:00,19.75,19.77,19.62,19.68,137000.0,12.4956,12.5083,12.4134,12.4513,137000.0
2010-05-20 10:20:00,19.67,19.69,19.54,19.68,242300.0,12.445,12.4576,12.3627,12.4513,242300.0
2010-05-20 10:30:00,19.69,19.79,19.67,19.7,108200.0,12.4576,12.5209,12.445,12.464,108200.0
2010-05-20 10:40:00,19.69,19.75,19.64,19.72,74200.0,12.4576,12.4956,12.426,12.4766,74200.0
2010-05-20 10:50:00,19.72,19.79,19.68,19.69,114600.0,12.4766,12.5209,12.4513,12.4576,114600.0
2010-05-20 11:00:00,19.69,19.76,19.67,19.72,103300.0,12.4576,12.5019,12.445,12.4766,103300.0
2010-05-20 11:10:00,19.72,19.74,19.64,19.65,70300.0,12.4766,12.4893,12.426,12.4323,70300.0
2010-05-20 11:20:00,19.65,19.74,19.63,19.74,80100.0,12.4323,12.4893,12.4197,12.4893,80100.0
2010-05-20 11:30:00,19.73,19.76,19.67,19.72,79800.0,12.4829,12.5019,12.445,12.4766,79800.0
2010-05-20 11:40:00,19.71,19.71,19.64,19.66,55400.0,12.4703,12.4703,12.426,12.4387,55400.0
2010-05-20 11:50:00,19.66,19.68,19.58,19.6,112300.0,12.4387,12.4513,12.388,12.4007,112300.0
2010-05-20 12:00:00,19.61,19.62,19.56,19.61,79200.0,12.407,12.4134,12.3754,12.407,79200.0
2010-05-20 12:10:00,19.6,19.61,19.5,19.52,125700.0,12.4007,12.407,12.3374,12.3501,125700.0
2010-05-20 12:20:00,19.52,19.55,19.51,19.53,60100.0,12.3501,12.3691,12.3438,12.3564,60100.0
2010-05-20 12:30:00,19.53,19.56,19.51,19.56,73000.0,12.3564,12.3754,12.3438,12.3754,73000.0
2010-05-20 12:40:00,19.55,19.56,19.53,19.53,53600.0,12.3691,12.3754,12.3564,12.3564,53600.0
2010-05-20 12:50:00,19.53,19.53,19.38,19.4,120200.0,12.3564,12.3564,12.2615,12.2742,120200.0
2010-05-20 13:00:00,19.4,19.47,19.38,19.45,150700.0,12.2742,12.3184,12.2615,12.3058,150700.0
2010-05-20 13:10:00,19.45,19.54,19.44,19.54,172800.0,12.3058,12.3627,12.2995,12.3627,172800.0
2010-05-20 13:20:00,19.54,19.64,19.53,19.6,157700.0,12.3627,12.426,12.3564,12.4007,157700.0
2010-05-20 13:30:00,19.6,19.67,19.57,19.58,130500.0,12.4007,12.445,12.3817,12.388,130500.0
2010-05-20 13:40:00,19.58,19.67,19.58,19.6,103400.0,12.388,12.445,12.388,12.4007,103400.0
2010-05-20 13:50:00,19.6,19.62,19.54,19.57,87800.0,12.4007,12.4134,12.3627,12.3817,87800.0
2010-05-20 14:00:00,19.56,19.57,19.47,19.52,115800.0,12.3754,12.3817,12.3184,12.3501,115800.0
2010-05-20 14:10:00,19.53,19.64,19.53,19.64,92900.0,12.3564,12.426,12.3564,12.426,92900.0
2010-05-20 14:20:00,19.64,19.69,19.62,19.64,140000.0,12.426,12.4576,12.4134,12.426,140000.0
2010-05-20 14:30:00,19.64,19.75,19.62,19.72,165900.0,12.426,12.4956,12.4134,12.4766,165900.0
2010-05-20 14:40:00,19.72,19.79,19.68,19.77,217000.0,12.4766,12.5209,12.4513,12.5083,217000.0
2010-05-20 14:50:00,19.76,19.82,19.64,19.65,204700.0,12.5019,12.5399,12.426,12.4323,204700.0
2010-05-20 15:00:00,19.66,19.7,19.59,19.66,201300.0,12.4387,12.464,12.3944,12.4387,201300.0
2010-05-20 15:10:00,19.66,19.7,19.6,19.67,177900.0,12.4387,12.464,12.4007,12.445,177900.0
2010-05-20 15:20:00,19.67,19.74,19.66,19.71,227500.0,12.445,12.4893,12.4387,12.4703,227500.0
2010-05-20 15:30:00,19.7,19.73,19.64,19.66,199900.0,12.464,12.4829,12.426,12.4387,199900.0
2010-05-20 15:40:00,19.67,19.67,19.52,19.57,373700.0,12.445,12.445,12.3501,12.3817,373700.0
2010-05-20 15:50:00,19.58,19.59,19.36,19.36,784600.0,12.388,12.3944,12.2489,12.2489,784600.0
2010-05-21 09:30:00,19.17,19.38,18.9,19.37,999200.0,12.1286,12.2615,11.9578,12.2552,999200.0
2010-05-21 09:40:00,19.37,19.4,19.19,19.39,191500.0,12.2552,12.2742,12.1413,12.2678,191500.0
2010-05-21 09:50:00,19.4,19.5,19.37,19.46,156800.0,12.2742,12.3374,12.2552,12.3121,156800.0
2010-05-21 10:00:00,19.46,19.55,19.42,19.51,178100.0,12.3121,12.3691,12.2868,12.3438,178100.0
2010-05-21 10:10:00,19.52,19.52,19.4,19.46,248600.0,12.3501,12.3501,12.2742,12.3121,248600.0
2010-05-21 10:20:00,19.46,19.5,19.33,19.35,198300.0,12.3121,12.3374,12.2299,12.2425,198300.0
2010-05-21 10:30:00,19.35,19.48,19.32,19.46,137800.0,12.2425,12.3248,12.2235,12.3121,137800.0
2010-05-21 10:40:00,19.47,19.54,19.41,19.42,207900.0,12.3184,12.3627,12.2805,12.2868,207900.0
2010-05-21 10:50:00,19.42,19.46,19.38,19.43,91700.0,12.2868,12.3121,12.2615,12.2931,91700.0
2010-05-21 11:00:00,19.43,19.48,19.43,19.44,116300.0,12.2931,12.3248,12.2931,12.2995,116300.0
2010-05-21 11:10:00,19.44,19.5,19.41,19.5,102800.0,12.2995,12.3374,12.2805,12.3374,102800.0
2010-05-21 11:20:00,19.5,19.58,19.48,19.5,97600.0,12.3374,12.388,12.3248,12.3374,97600.0
2010-05-21 11:30:00,19.49,19.56,19.47,19.56,102300.0,12.3311,12.3754,12.3184,12.3754,102300.0
2010-05-21 11:40:00,19.56,19.65,19.55,19.62,139600.0,12.3754,12.4323,12.3691,12.4134,139600.0
2010-05-21 11:50:00,19.62,19.7,19.62,19.66,111700.0,12.4134,12.464,12.4134,12.4387,111700.0
2010-05-21 12:00:00,19.65,19.66,19.58,19.62,103400.0,12.4323,12.4387,12.388,12.4134,103400.0
2010-05-21 12:10:00,19.62,19.65,19.6,19.64,50400.0,12.4134,12.4323,12.4007,12.426,50400.0
2010-05-21 12:20:00,19.65,19.68,19.62,19.68,73700.0,12.4323,12.4513,12.4134,12.4513,73700.0
2010-05-21 12:30:00,19.68,19.73,19.64,19.72,138600.0,12.4513,12.4829,12.426,12.4766,138600.0
2010-05-21 12:40:00,19.72,19.73,19.65,19.65,63300.0,12.4766,12.4829,12.4323,12.4323,63300.0
2010-05-21 12:50:00,19.65,19.7,19.64,19.64,96600.0,12.4323,12.464,12.426,12.426,96600.0
2010-05-21 13:00:00,19.65,19.66,19.58,19.59,131400.0,12.4323,12.4387,12.388,12.3944,131400.0
2010-05-21 13:10:00,19.6,19.67,19.59,19.64,101700.0,12.4007,12.445,12.3944,12.426,101700.0
2010-05-21 13:20:00,19.64,19.65,19.54,19.55,280100.0,12.426,12.4323,12.3627,12.3691,280100.0
2010-05-21 13:30:00,19.55,19.56,19.5,19.5,448000.0,12.3691,12.3754,12.3374,12.3374,448000.0
2010-05-21 13:40:00,19.51,19.6,19.5,19.59,136600.0,12.3438,12.4007,12.3374,12.3944,136600.0
2010-05-21 13:50:00,19.59,19.62,19.58,19.62,65800.0,12.3944,12.4134,12.388,12.4134,65800.0
2010-05-21 14:00:00,19.62,19.65,19.53,19.59,125400.0,12.4134,12.4323,12.3564,12.3944,125400.0
2010-05-21 14:10:00,19.59,19.6,19.51,19.55,127700.0,12.3944,12.4007,12.3438,12.3691,127700.0
2010-05-21 14:20:00,19.55,19.58,19.52,19.58,64600.0,12.3691,12.388,12.3501,12.388,64600.0
2010-05-21 14:30:00,19.57,19.61,19.56,19.57,117700.0,12.3817,12.407,12.3754,12.3817,117700.0
2010-05-21 14:40:00,19.56,19.58,19.44,19.47,208300.0,12.3754,12.388,12.2995,12.3184,208300.0
2010-05-21 14:50:00,19.47,19.5,19.44,19.48,326700.0,12.3184,12.3374,12.2995,12.3248,326700.0
2010-05-21 15:00:00,19.49,19.53,19.46,19.48,70000.0,12.3311,12.3564,12.3121,12.3248,70000.0
2010-05-21 15:10:00,19.47,19.49,19.38,19.41,144900.0,12.3184,12.3311,12.2615,12.2805,144900.0
2010-05-21 15:20:00,19.41,19.52,19.41,19.5,151300.0,12.2805,12.3501,12.2805,12.3374,151300.0
2010-05-21 15:30:00,19.51,19.51,19.46,19.48,444600.0,12.3438,12.3438,12.3121,12.3248,444600.0
2010-05-21 15:40:00,19.48,19.68,19.47,19.6,362500.0,12.3248,12.4513,12.3184,12.4007,362500.0
2010-05-21 15:50:00,19.6,19.82,19.59,19.81,674000.0,12.4007,12.5399,12.3944,12.5336,674000.0
2010-05-24 09:30:00,19.83,19.85,19.61,19.62,78800.0,12.5462,12.5589,12.407,12.4134,78800.0
2010-05-24 09:40:00,19.62,19.64,19.56,19.6,186800.0,12.4134,12.426,12.3754,12.4007,186800.0
2010-05-24 09:50:00,19.59,19.63,19.51,19.53,134000.0,12.3944,12.4197,12.3438,12.3564,134000.0
2010-05-24 10:00:00,19.54,19.63,19.53,19.6,237500.0,12.3627,12.4197,12.3564,12.4007,237500.0
2010-05-24 10:10:00,19.6,19.68,19.58,19.67,143700.0,12.4007,12.4513,12.388,12.445,143700.0
2010-05-24 10:20:00,19.67,19.69,19.65,19.68,78800.0,12.445,12.4576,12.4323,12.4513,78800.0
2010-05-24 10:30:00,19.69,19.76,19.68,19.75,94000.0,12.4576,12.5019,12.4513,12.4956,94000.0
2010-05-24 10:40:00,19.75,19.79,19.75,19.76,130400.0,12.4956,12.5209,12.4956,12.5019,130400.0
2010-05-24 10:50:00,19.76,19.76,19.72,19.73,75300.0,12.5019,12.5019,12.4766,12.4829,75300.0
2010-05-24 11:00:00,19.73,19.77,19.72,19.76,66400.0,12.4829,12.5083,12.4766,12.5019,66400.0
2010-05-24 11:10:00,19.77,19.78,19.66,19.68,116300.0,12.5083,12.5146,12.4387,12.4513,116300.0
2010-05-24 11:20:00,19.67,19.7,19.65,19.68,65600.0,12.445,12.464,12.4323,12.4513,65600.0
2010-05-24 11:30:00,19.68,19.71,19.66,19.71,40000.0,12.4513,12.4703,12.4387,12.4703,40000.0
2010-05-24 11:40:00,19.71,19.77,19.71,19.77,43500.0,12.4703,12.5083,12.4703,12.5083,43500.0
2010-05-24 11:50:00,19.77,19.78,19.74,19.77,40400.0,12.5083,12.5146,12.4893,12.5083,40400.0
2010-05-24 12:00:00,19.77,19.82,19.76,19.8,50600.0,12.5083,12.5399,12.5019,12.5272,50600.0
2010-05-24 12:10:00,19.8,19.81,19.75,19.75,49700.0,12.5272,12.5336,12.4956,12.4956,49700.0
2010-05-24 12:20:00,19.75,19.76,19.73,19.76,37500.0,12.4956,12.5019,12.4829,12.5019,37500.0
2010-05-24 12:30:00,19.76,19.79,19.75,19.77,59000.0,12.5019,12.5209,12.4956,12.5083,59000.0
2010-05-24 12:40:00,19.77,19.78,19.75,19.77,31000.0,12.5083,12.5146,12.4956,12.5083,31000.0
2010-05-24 12:50:00,19.77,19.79,19.76,19.78,30900.0,12.5083,12.5209,12.5019,12.5146,30900.0
2010-05-24 13:00:00,19.78,19.79,19.73,19.73,64900.0,12.5146,12.5209,12.4829,12.4829,64900.0
2010-05-24 13:10:00,19.73,19.76,19.71,19.72,35900.0,12.4829,12.5019,12.4703,12.4766,35900.0
2010-05-24 13:20:00,19.72,19.77,19.72,19.74,79800.0,12.4766,12.5083,12.4766,12.4893,79800.0
2010-05-24 13:30:00,19.74,19.75,19.69,19.69,49900.0,12.4893,12.4956,12.4576,12.4576,49900.0
2010-05-24 13:40:00,19.7,19.71,19.67,19.68,105500.0,12.464,12.4703,12.445,12.4513,105500.0
2010-05-24 13:50:00,19.67,19.69,19.63,19.69,52300.0,12.445,12.4576,12.4197,12.4576,52300.0
2010-05-24 14:00:00,19.68,19.69,19.65,19.67,36900.0,12.4513,12.4576,12.4323,12.445,36900.0
2010-05-24 14:10:00,19.67,19.72,19.67,19.7,61000.0,12.445,12.4766,12.445,12.464,61000.0
2010-05-24 14:20:00,19.71,19.71,19.67,19.69,100400.0,12.4703,12.4703,12.445,12.4576,100400.0
2010-05-24 14:30:00,19.69,19.73,19.67,19.7,102700.0,12.4576,12.4829,12.445,12.464,102700.0
2010-05-24 14:40:00,19.69,19.7,19.62,19.63,82500.0,12.4576,12.464,12.4134,12.4197,82500.0
2010-05-24 14:50:00,19.63,19.66,19.61,19.61,76800.0,12.4197,12.4387,12.407,12.407,76800.0
2010-05-24 15:00:00,19.61,19.62,19.54,19.57,174800.0,12.407,12.4134,12.3627,12.3817,174800.0
2010-05-24 15:10:00,19.57,19.61,19.56,19.6,84700.0,12.3817,12.407,12.3754,12.4007,84700.0
2010-05-24 15:20:00,19.61,19.63,19.6,19.61,72900.0,12.407,12.4197,12.4007,12.407,72900.0
2010-05-24 15:30:00,19.6,19.66,19.6,19.64,117900.0,12.4007,12.4387,12.4007,12.426,117900.0
2010-05-24 15:40:00,19.64,19.69,19.55,19.55,179800.0,12.426,12.4576,12.3691,12.3691,179800.0
2010-05-24 15:50:00,19.55,19.56,19.45,19.45,526000.0,12.3691,12.3754,12.3058,12.3058,526000.0
2010-05-25 09:30:00,19.06,19.25,19.0,19.09,213400.0,12.059,12.1793,12.0211,12.078,213400.0
2010-05-25 09:40:00,19.08,19.26,18.99,19.21,371900.0,12.0717,12.1856,12.0148,12.1539,371900.0
2010-05-25 09:50:00,19.2,19.25,19.11,19.12,141400.0,12.1476,12.1793,12.0907,12.097,141400.0
2010-05-25 10:00:00,19.12,19.21,19.1,19.13,140200.0,12.097,12.1539,12.0844,12.1033,140200.0
2010-05-25 10:10:00,19.14,19.22,19.1,19.18,103100.0,12.1097,12.1603,12.0844,12.135,103100.0
2010-05-25 10:20:00,19.18,19.2,19.09,19.1,142600.0,12.135,12.1476,12.078,12.0844,142600.0
2010-05-25 10:30:00,19.1,19.18,19.09,19.13,88200.0,12.0844,12.135,12.078,12.1033,88200.0
2010-05-25 10:40:00,19.11,19.14,19.08,19.09,76900.0,12.0907,12.1097,12.0717,12.078,76900.0
2010-05-25 10:50:00,19.09,19.14,19.06,19.13,111500.0,12.078,12.1097,12.059,12.1033,111500.0
2010-05-25 11:00:00,19.12,19.21,19.12,19.17,120200.0,12.097,12.1539,12.097,12.1286,120200.0
2010-05-25 11:10:00,19.17,19.17,19.09,19.09,52600.0,12.1286,12.1286,12.078,12.078,52600.0
2010-05-25 11:20:00,19.1,19.16,19.06,19.15,97700.0,12.0844,12.1223,12.059,12.116,97700.0
2010-05-25 11:30:00,19.15,19.16,19.12,19.16,82800.0,12.116,12.1223,12.097,12.1223,82800.0
2010-05-25 11:40:00,19.16,19.18,19.12,19.13,50900.0,12.1223,12.135,12.097,12.1033,50900.0
2010-05-25 11:50:00,19.14,19.24,19.13,19.21,151600.0,12.1097,12.1729,12.1033,12.1539,151600.0
2010-05-25 12:00:00,19.21,19.27,19.2,19.24,72100.0,12.1539,12.1919,12.1476,12.1729,72100.0
2010-05-25 12:10:00,19.25,19.28,19.23,19.23,44700.0,12.1793,12.1982,12.1666,12.1666,44700.0
2010-05-25 12:20:00,19.23,19.25,19.2,19.2,78300.0,12.1666,12.1793,12.1476,12.1476,78300.0
2010-05-25 12:30:00,19.21,19.21,19.18,19.2,68400.0,12.1539,12.1539,12.135,12.1476,68400.0
2010-05-25 12:40:00,19.2,19.21,19.16,19.2,39500.0,12.1476,12.1539,12.1223,12.1476,39500.0
2010-05-25 12:50:00,19.2,19.24,19.18,19.22,50700.0,12.1476,12.1729,12.135,12.1603,50700.0
2010-05-25 13:00:00,19.21,19.24,19.16,19.18,60100.0,12.1539,12.1729,12.1223,12.135,60100.0
2010-05-25 13:10:00,19.17,19.19,19.15,19.17,104400.0,12.1286,12.1413,12.116,12.1286,104400.0
2010-05-25 13:20:00,19.18,19.21,19.15,19.19,65600.0,12.135,12.1539,12.116,12.1413,65600.0
2010-05-25 13:30:00,19.19,19.2,19.15,19.15,64700.0,12.1413,12.1476,12.116,12.116,64700.0
2010-05-25 13:40:00,19.16,19.17,19.14,19.16,101000.0,12.1223,12.1286,12.1097,12.1223,101000.0
2010-05-25 13:50:00,19.16,19.18,19.15,19.17,140800.0,12.1223,12.135,12.116,12.1286,140800.0
2010-05-25 14:00:00,19.16,19.23,19.15,19.19,102800.0,12.1223,12.1666,12.116,12.1413,102800.0
2010-05-25 14:10:00,19.19,19.26,19.19,19.26,82000.0,12.1413,12.1856,12.1413,12.1856,82000.0
2010-05-25 14:20:00,19.27,19.3,19.24,19.28,64900.0,12.1919,12.2109,12.1729,12.1982,64900.0
2010-05-25 14:30:00,19.28,19.31,19.25,19.26,79600.0,12.1982,12.2172,12.1793,12.1856,79600.0
2010-05-25 14:40:00,19.26,19.42,19.25,19.42,119300.0,12.1856,12.2868,12.1793,12.2868,119300.0
2010-05-25 14:50:00,19.41,19.43,19.36,19.37,145100.0,12.2805,12.2931,12.2489,12.2552,145100.0
2010-05-25 15:00:00,19.37,19.47,19.35,19.44,239200.0,12.2552,12.3184,12.2425,12.2995,239200.0
2010-05-25 15:10:00,19.43,19.45,19.35,19.38,136700.0,12.2931,12.3058,12.2425,12.2615,136700.0
2010-05-25 15:20:00,19.37,19.49,19.37,19.48,154500.0,12.2552,12.3311,12.2552,12.3248,154500.0
2010-05-25 15:30:00,19.49,19.56,19.48,19.48,186600.0,12.3311,12.3754,12.3248,12.3248,186600.0
2010-05-25 15:40:00,19.49,19.55,19.47,19.52,282400.0,12.3311,12.3691,12.3184,12.3501,282400.0
2010-05-25 15:50:00,19.53,19.56,19.46,19.56,380900.0,12.3564,12.3754,12.3121,12.3754,380900.0
2010-05-26 09:30:00,19.66,19.66,19.55,19.59,150800.0,12.4387,12.4387,12.3691,12.3944,150800.0
2010-05-26 09:40:00,19.59,19.6,19.46,19.5,89700.0,12.3944,12.4007,12.3121,12.3374,89700.0
2010-05-26 09:50:00,19.51,19.6,19.5,19.58,78400.0,12.3438,12.4007,12.3374,12.388,78400.0
2010-05-26 10:00:00,19.59,19.61,19.54,19.54,133400.0,12.3944,12.407,12.3627,12.3627,133400.0
2010-05-26 10:10:00,19.55,19.56,19.46,19.54,203700.0,12.3691,12.3754,12.3121,12.3627,203700.0
2010-05-26 10:20:00,19.54,19.54,19.44,19.45,192700.0,12.3627,12.3627,12.2995,12.3058,192700.0
2010-05-26 10:30:00,19.45,19.56,19.44,19.55,74300.0,12.3058,12.3754,12.2995,12.3691,74300.0
2010-05-26 10:40:00,19.54,19.55,19.47,19.48,75900.0,12.3627,12.3691,12.3184,12.3248,75900.0
2010-05-26 10:50:00,19.47,19.5,19.43,19.46,61800.0,12.3184,12.3374,12.2931,12.3121,61800.0
2010-05-26 11:00:00,19.46,19.53,19.45,19.52,64800.0,12.3121,12.3564,12.3058,12.3501,64800.0
2010-05-26 11:10:00,19.52,19.55,19.52,19.55,42000.0,12.3501,12.3691,12.3501,12.3691,42000.0
2010-05-26 11:20:00,19.55,19.57,19.47,19.48,58300.0,12.3691,12.3817,12.3184,12.3248,58300.0
2010-05-26 11:30:00,19.47,19.5,19.46,19.48,43800.0,12.3184,12.3374,12.3121,12.3248,43800.0
2010-05-26 11:40:00,19.48,19.49,19.39,19.44,73000.0,12.3248,12.3311,12.2678,12.2995,73000.0
2010-05-26 11:50:00,19.44,19.5,19.41,19.49,48800.0,12.2995,12.3374,12.2805,12.3311,48800.0
2010-05-26 12:00:00,19.49,19.54,19.48,19.52,79700.0,12.3311,12.3627,12.3248,12.3501,79700.0
2010-05-26 12:10:00,19.53,19.54,19.49,19.52,90100.0,12.3564,12.3627,12.3311,12.3501,90100.0
2010-05-26 12:20:00,19.52,19.54,19.46,19.47,59100.0,12.3501,12.3627,12.3121,12.3184,59100.0
2010-05-26 12:30:00,19.47,19.48,19.45,19.47,40900.0,12.3184,12.3248,12.3058,12.3184,40900.0
2010-05-26 12:40:00,19.47,19.47,19.41,19.43,43800.0,12.3184,12.3184,12.2805,12.2931,43800.0
2010-05-26 12:50:00,19.42,19.5,19.42,19.5,34300.0,12.2868,12.3374,12.2868,12.3374,34300.0
2010-05-26 13:00:00,19.51,19.54,19.48,19.54,80600.0,12.3438,12.3627,12.3248,12.3627,80600.0
2010-05-26 13:10:00,19.54,19.54,19.49,19.49,26200.0,12.3627,12.3627,12.3311,12.3311,26200.0
2010-05-26 13:20:00,19.48,19.54,19.48,19.53,33300.0,12.3248,12.3627,12.3248,12.3564,33300.0
2010-05-26 13:30:00,19.53,19.57,19.52,19.55,93600.0,12.3564,12.3817,12.3501,12.3691,93600.0
2010-05-26 13:40:00,19.55,19.58,19.54,19.55,22300.0,12.3691,12.388,12.3627,12.3691,22300.0
2010-05-26 13:50:00,19.55,19.56,19.52,19.52,38200.0,12.3691,12.3754,12.3501,12.3501,38200.0
2010-05-26 14:00:00,19.53,19.55,19.52,19.53,40400.0,12.3564,12.3691,12.3501,12.3564,40400.0
2010-05-26 14:10:00,19.53,19.54,19.5,19.53,44000.0,12.3564,12.3627,12.3374,12.3564,44000.0
2010-05-26 14:20:00,19.54,19.54,19.48,19.51,74500.0,12.3627,12.3627,12.3248,12.3438,74500.0
2010-05-26 14:30:00,19.51,19.52,19.41,19.47,89200.0,12.3438,12.3501,12.2805,12.3184,89200.0
2010-05-26 14:40:00,19.47,19.49,19.4,19.43,87200.0,12.3184,12.3311,12.2742,12.2931,87200.0
2010-05-26 14:50:00,19.42,19.42,19.38,19.42,66200.0,12.2868,12.2868,12.2615,12.2868,66200.0
2010-05-26 15:00:00,19.43,19.46,19.42,19.43,125300.0,12.2931,12.3121,12.2868,12.2931,125300.0
2010-05-26 15:10:00,19.43,19.48,19.41,19.41,92000.0,12.2931,12.3248,12.2805,12.2805,92000.0
2010-05-26 15:20:00,19.42,19.45,19.23,19.27,251200.0,12.2868,12.3058,12.1666,12.1919,251200.0
2010-05-26 15:30:00,19.27,19.34,19.19,19.34,342900.0,12.1919,12.2362,12.1413,12.2362,342900.0
2010-05-26 15:40:00,19.33,19.42,19.31,19.34,364300.0,12.2299,12.2868,12.2172,12.2362,364300.0
2010-05-26 15:50:00,19.33,19.34,19.23,19.23,476200.0,12.2299,12.2362,12.1666,12.1666,476200.0
2010-05-27 09:30:00,19.52,19.6,19.47,19.54,93400.0,12.3501,12.4007,12.3184,12.3627,93400.0
2010-05-27 09:40:00,19.54,19.64,19.52,19.58,88300.0,12.3627,12.426,12.3501,12.388,88300.0
2010-05-27 09:50:00,19.58,19.59,19.52,19.54,107000.0,12.388,12.3944,12.3501,12.3627,107000.0
2010-05-27 10:00:00,19.54,19.54,19.42,19.45,225600.0,12.3627,12.3627,12.2868,12.3058,225600.0
2010-05-27 10:10:00,19.45,19.54,19.44,19.46,293900.0,12.3058,12.3627,12.2995,12.3121,293900.0
2010-05-27 10:20:00,19.46,19.48,19.44,19.48,225500.0,12.3121,12.3248,12.2995,12.3248,225500.0
2010-05-27 10:30:00,19.48,19.55,19.47,19.48,243800.0,12.3248,12.3691,12.3184,12.3248,243800.0
2010-05-27 10:40:00,19.49,19.54,19.48,19.52,71900.0,12.3311,12.3627,12.3248,12.3501,71900.0
2010-05-27 10:50:00,19.52,19.58,19.51,19.55,97700.0,12.3501,12.388,12.3438,12.3691,97700.0
2010-05-27 11:00:00,19.55,19.57,19.53,19.55,97500.0,12.3691,12.3817,12.3564,12.3691,97500.0
2010-05-27 11:10:00,19.55,19.55,19.47,19.5,137800.0,12.3691,12.3691,12.3184,12.3374,137800.0
2010-05-27 11:20:00,19.51,19.56,19.49,19.55,71900.0,12.3438,12.3754,12.3311,12.3691,71900.0
2010-05-27 11:30:00,19.55,19.56,19.49,19.49,78800.0,12.3691,12.3754,12.3311,12.3311,78800.0
2010-05-27 11:40:00,19.49,19.54,19.48,19.54,41800.0,12.3311,12.3627,12.3248,12.3627,41800.0
2010-05-27 11:50:00,19.54,19.57,19.54,19.57,66900.0,12.3627,12.3817,12.3627,12.3817,66900.0
2010-05-27 12:00:00,19.57,19.57,19.54,19.56,44100.0,12.3817,12.3817,12.3627,12.3754,44100.0
2010-05-27 12:10:00,19.57,19.59,19.57,19.59,35000.0,12.3817,12.3944,12.3817,12.3944,35000.0
2010-05-27 12:20:00,19.58,19.59,19.56,19.58,59600.0,12.388,12.3944,12.3754,12.388,59600.0
2010-05-27 12:30:00,19.58,19.59,19.55,19.56,59900.0,12.388,12.3944,12.3691,12.3754,59900.0
2010-05-27 12:40:00,19.56,19.58,19.56,19.56,29800.0,12.3754,12.388,12.3754,12.3754,29800.0
2010-05-27 12:50:00,19.56,19.57,19.54,19.54,51400.0,12.3754,12.3817,12.3627,12.3627,51400.0
2010-05-27 13:00:00,19.54,19.55,19.5,19.53,121100.0,12.3627,12.3691,12.3374,12.3564,121100.0
2010-05-27 13:10:00,19.52,19.58,19.52,19.56,54000.0,12.3501,12.388,12.3501,12.3754,54000.0
2010-05-27 13:20:00,19.56,19.6,19.56,19.59,58100.0,12.3754,12.4007,12.3754,12.3944,58100.0
2010-05-27 13:30:00,19.58,19.62,19.58,19.61,53100.0,12.388,12.4134,12.388,12.407,53100.0
2010-05-27 13:40:00,19.61,19.61,19.57,19.58,43100.0,12.407,12.407,12.3817,12.388,43100.0
2010-05-27 13:50:00,19.58,19.61,19.58,19.6,52000.0,12.388,12.407,12.388,12.4007,52000.0
2010-05-27 14:00:00,19.6,19.66,19.6,19.65,74100.0,12.4007,12.4387,12.4007,12.4323,74100.0
2010-05-27 14:10:00,19.65,19.69,19.65,19.68,59900.0,12.4323,12.4576,12.4323,12.4513,59900.0
2010-05-27 14:20:00,19.69,19.72,19.68,19.69,75700.0,12.4576,12.4766,12.4513,12.4576,75700.0
2010-05-27 14:30:00,19.69,19.72,19.68,19.71,84000.0,12.4576,12.4766,12.4513,12.4703,84000.0
2010-05-27 14:40:00,19.71,19.72,19.68,19.71,80100.0,12.4703,12.4766,12.4513,12.4703,80100.0
2010-05-27 14:50:00,19.71,19.74,19.7,19.73,63900.0,12.4703,12.4893,12.464,12.4829,63900.0
2010-05-27 15:00:00,19.72,19.74,19.72,19.74,47600.0,12.4766,12.4893,12.4766,12.4893,47600.0
2010-05-27 15:10:00,19.74,19.79,19.73,19.77,102100.0,12.4893,12.5209,12.4829,12.5083,102100.0
2010-05-27 15:20:00,19.78,19.78,19.72,19.76,97100.0,12.5146,12.5146,12.4766,12.5019,97100.0
2010-05-27 15:30:00,19.76,19.78,19.74,19.78,171500.0,12.5019,12.5146,12.4893,12.5146,171500.0
2010-05-27 15:40:00,19.78,19.85,19.76,19.84,216100.0,12.5146,12.5589,12.5019,12.5525,216100.0
2010-05-27 15:50:00,19.84,19.88,19.83,19.87,1267600.0,12.5525,12.5778,12.5462,12.5715,1267600.0
2010-05-28 09:30:00,19.9,19.9,19.69,19.71,94600.0,12.5905,12.5905,12.4576,12.4703,94600.0
2010-05-28 09:40:00,19.71,19.72,19.61,19.68,135300.0,12.4703,12.4766,12.407,12.4513,135300.0
2010-05-28 09:50:00,19.68,19.71,19.64,19.69,104700.0,12.4513,12.4703,12.426,12.4576,104700.0
2010-05-28 10:00:00,19.68,19.7,19.67,19.7,93500.0,12.4513,12.464,12.445,12.464,93500.0
2010-05-28 10:10:00,19.7,19.75,19.69,19.75,152300.0,12.464,12.4956,12.4576,12.4956,152300.0
2010-05-28 10:20:00,19.75,19.75,19.69,19.7,89800.0,12.4956,12.4956,12.4576,12.464,89800.0
2010-05-28 10:30:00,19.7,19.75,19.68,19.72,63100.0,12.464,12.4956,12.4513,12.4766,63100.0
2010-05-28 10:40:00,19.73,19.75,19.67,19.67,74200.0,12.4829,12.4956,12.445,12.445,74200.0
2010-05-28 10:50:00,19.67,19.74,19.67,19.74,81300.0,12.445,12.4893,12.445,12.4893,81300.0
2010-05-28 11:00:00,19.73,19.74,19.71,19.74,83600.0,12.4829,12.4893,12.4703,12.4893,83600.0
2010-05-28 11:10:00,19.74,19.75,19.61,19.61,156200.0,12.4893,12.4956,12.407,12.407,156200.0
2010-05-28 11:20:00,19.61,19.69,19.56,19.69,112200.0,12.407,12.4576,12.3754,12.4576,112200.0
2010-05-28 11:30:00,19.69,19.73,19.68,19.73,56400.0,12.4576,12.4829,12.4513,12.4829,56400.0
2010-05-28 11:40:00,19.72,19.8,19.72,19.8,53600.0,12.4766,12.5272,12.4766,12.5272,53600.0
2010-05-28 11:50:00,19.79,19.79,19.76,19.76,51800.0,12.5209,12.5209,12.5019,12.5019,51800.0
2010-05-28 12:00:00,19.76,19.78,19.75,19.78,53800.0,12.5019,12.5146,12.4956,12.5146,53800.0
2010-05-28 12:10:00,19.78,19.79,19.76,19.79,32600.0,12.5146,12.5209,12.5019,12.5209,32600.0
2010-05-28 12:20:00,19.79,19.8,19.77,19.77,41500.0,12.5209,12.5272,12.5083,12.5083,41500.0
2010-05-28 12:30:00,19.78,19.8,19.64,19.66,163600.0,12.5146,12.5272,12.426,12.4387,163600.0
2010-05-28 12:40:00,19.65,19.7,19.59,19.67,206000.0,12.4323,12.464,12.3944,12.445,206000.0
2010-05-28 12:50:00,19.67,19.7,19.64,19.66,98900.0,12.445,12.464,12.426,12.4387,98900.0
2010-05-28 13:00:00,19.66,19.71,19.66,19.67,55800.0,12.4387,12.4703,12.4387,12.445,55800.0
2010-05-28 13:10:00,19.67,19.7,19.64,19.68,97400.0,12.445,12.464,12.426,12.4513,97400.0
2010-05-28 13:20:00,19.68,19.68,19.61,19.61,90600.0,12.4513,12.4513,12.407,12.407,90600.0
2010-05-28 13:30:00,19.62,19.63,19.57,19.57,74600.0,12.4134,12.4197,12.3817,12.3817,74600.0
2010-05-28 13:40:00,19.58,19.59,19.52,19.54,80500.0,12.388,12.3944,12.3501,12.3627,80500.0
2010-05-28 13:50:00,19.54,19.59,19.53,19.54,68000.0,12.3627,12.3944,12.3564,12.3627,68000.0
2010-05-28 14:00:00,19.54,19.55,19.47,19.52,112000.0,12.3627,12.3691,12.3184,12.3501,112000.0
2010-05-28 14:10:00,19.51,19.56,19.5,19.55,62400.0,12.3438,12.3754,12.3374,12.3691,62400.0
2010-05-28 14:20:00,19.55,19.6,19.53,19.6,42000.0,12.3691,12.4007,12.3564,12.4007,42000.0
2010-05-28 14:30:00,19.6,19.65,19.57,19.64,69000.0,12.4007,12.4323,12.3817,12.426,69000.0
2010-05-28 14:40:00,19.63,19.74,19.63,19.73,83200.0,12.4197,12.4893,12.4197,12.4829,83200.0
2010-05-28 14:50:00,19.73,19.76,19.67,19.68,59700.0,12.4829,12.5019,12.445,12.4513,59700.0
2010-05-28 15:00:00,19.68,19.73,19.67,19.7,47200.0,12.4513,12.4829,12.445,12.464,47200.0
2010-05-28 15:10:00,19.7,19.76,19.7,19.73,88600.0,12.464,12.5019,12.464,12.4829,88600.0
2010-05-28 15:20:00,19.73,19.81,19.73,19.8,114300.0,12.4829,12.5336,12.4829,12.5272,114300.0
2010-05-28 15:30:00,19.81,19.83,19.77,19.78,83900.0,12.5336,12.5462,12.5083,12.5146,83900.0
2010-05-28 15:40:00,19.79,19.79,19.63,19.71,226400.0,12.5209,12.5209,12.4197,12.4703,226400.0
2010-05-28 15:50:00,19.71,19.74,19.56,19.57,517500.0,12.4703,12.4893,12.3754,12.3817,517500.0
2010-06-01 09:30:00,19.43,19.47,19.28,19.44,160700.0,12.2931,12.3184,12.1982,12.2995,160700.0
2010-06-01 09:40:00,19.44,19.47,19.4,19.46,73600.0,12.2995,12.3184,12.2742,12.3121,73600.0
2010-06-01 09:50:00,19.46,19.48,19.38,19.38,64300.0,12.3121,12.3248,12.2615,12.2615,64300.0
2010-06-01 10:00:00,19.38,19.57,19.38,19.52,98900.0,12.2615,12.3817,12.2615,12.3501,98900.0
2010-06-01 10:10:00,19.53,19.53,19.44,19.48,70000.0,12.3564,12.3564,12.2995,12.3248,70000.0
2010-06-01 10:20:00,19.48,19.55,19.46,19.53,102400.0,12.3248,12.3691,12.3121,12.3564,102400.0
2010-06-01 10:30:00,19.54,19.57,19.53,19.54,86300.0,12.3627,12.3817,12.3564,12.3627,86300.0
2010-06-01 10:40:00,19.55,19.57,19.5,19.54,82700.0,12.3691,12.3817,12.3374,12.3627,82700.0
2010-06-01 10:50:00,19.54,19.55,19.51,19.52,55300.0,12.3627,12.3691,12.3438,12.3501,55300.0
2010-06-01 11:00:00,19.52,19.54,19.49,19.5,61900.0,12.3501,12.3627,12.3311,12.3374,61900.0
2010-06-01 11:10:00,19.5,19.51,19.47,19.48,53900.0,12.3374,12.3438,12.3184,12.3248,53900.0
2010-06-01 11:20:00,19.48,19.53,19.48,19.51,55900.0,12.3248,12.3564,12.3248,12.3438,55900.0
2010-06-01 11:30:00,19.51,19.53,19.47,19.48,59100.0,12.3438,12.3564,12.3184,12.3248,59100.0
2010-06-01 11:40:00,19.48,19.48,19.41,19.43,67100.0,12.3248,12.3248,12.2805,12.2931,67100.0
2010-06-01 11:50:00,19.43,19.44,19.38,19.39,76200.0,12.2931,12.2995,12.2615,12.2678,76200.0
2010-06-01 12:00:00,19.39,19.43,19.38,19.41,46200.0,12.2678,12.2931,12.2615,12.2805,46200.0
2010-06-01 12:10:00,19.41,19.48,19.41,19.45,30400.0,12.2805,12.3248,12.2805,12.3058,30400.0
2010-06-01 12:20:00,19.46,19.5,19.45,19.48,24100.0,12.3121,12.3374,12.3058,12.3248,24100.0
2010-06-01 12:30:00,19.49,19.5,19.48,19.5,26000.0,12.3311,12.3374,12.3248,12.3374,26000.0
2010-06-01 12:40:00,19.5,19.5,19.47,19.49,31000.0,12.3374,12.3374,12.3184,12.3311,31000.0
2010-06-01 12:50:00,19.49,19.49,19.42,19.42,20600.0,12.3311,12.3311,12.2868,12.2868,20600.0
2010-06-01 13:00:00,19.42,19.45,19.42,19.43,45900.0,12.2868,12.3058,12.2868,12.2931,45900.0
2010-06-01 13:10:00,19.44,19.5,19.44,19.49,47700.0,12.2995,12.3374,12.2995,12.3311,47700.0
2010-06-01 13:20:00,19.5,19.5,19.46,19.48,62600.0,12.3374,12.3374,12.3121,12.3248,62600.0
2010-06-01 13:30:00,19.49,19.5,19.48,19.5,67400.0,12.3311,12.3374,12.3248,12.3374,67400.0
2010-06-01 13:40:00,19.49,19.5,19.47,19.48,56100.0,12.3311,12.3374,12.3184,12.3248,56100.0
2010-06-01 13:50:00,19.49,19.49,19.41,19.41,51800.0,12.3311,12.3311,12.2805,12.2805,51800.0
2010-06-01 14:00:00,19.41,19.42,19.33,19.35,153700.0,12.2805,12.2868,12.2299,12.2425,153700.0
2010-06-01 14:10:00,19.35,19.38,19.32,19.37,111400.0,12.2425,12.2615,12.2235,12.2552,111400.0
2010-06-01 14:20:00,19.37,19.39,19.35,19.35,92600.0,12.2552,12.2678,12.2425,12.2425,92600.0
2010-06-01 14:30:00,19.35,19.39,19.35,19.38,109600.0,12.2425,12.2678,12.2425,12.2615,109600.0
2010-06-01 14:40:00,19.37,19.39,19.36,19.38,62600.0,12.2552,12.2678,12.2489,12.2615,62600.0
2010-06-01 14:50:00,19.38,19.39,19.32,19.34,102400.0,12.2615,12.2678,12.2235,12.2362,102400.0
2010-06-01 15:00:00,19.35,19.36,19.33,19.34,111900.0,12.2425,12.2489,12.2299,12.2362,111900.0
2010-06-01 15:10:00,19.35,19.39,19.31,19.32,99200.0,12.2425,12.2678,12.2172,12.2235,99200.0
2010-06-01 15:20:00,19.32,19.34,19.25,19.3,142600.0,12.2235,12.2362,12.1793,12.2109,142600.0
2010-06-01 15:30:00,19.29,19.35,19.28,19.34,116800.0,12.2046,12.2425,12.1982,12.2362,116800.0
2010-06-01 15:40:00,19.33,19.34,19.22,19.22,188000.0,12.2299,12.2362,12.1603,12.1603,188000.0
2010-06-01 15:50:00,19.22,19.22,19.04,19.05,664600.0,12.1603,12.1603,12.0464,12.0527,664600.0
2010-06-02 09:30:00,19.19,19.23,19.08,19.08,126000.0,12.1413,12.1666,12.0717,12.0717,126000.0
2010-06-02 09:40:00,19.09,19.17,19.04,19.15,179500.0,12.078,12.1286,12.0464,12.116,179500.0
2010-06-02 09:50:00,19.15,19.19,19.09,19.19,50900.0,12.116,12.1413,12.078,12.1413,50900.0
2010-06-02 10:00:00,19.18,19.25,19.16,19.21,93300.0,12.135,12.1793,12.1223,12.1539,93300.0
2010-06-02 10:10:00,19.21,19.24,19.18,19.23,52300.0,12.1539,12.1729,12.135,12.1666,52300.0
2010-06-02 10:20:00,19.23,19.29,19.23,19.26,129100.0,12.1666,12.2046,12.1666,12.1856,129100.0
2010-06-02 10:30:00,19.26,19.29,19.25,19.26,74500.0,12.1856,12.2046,12.1793,12.1856,74500.0
2010-06-02 10:40:00,19.26,19.29,19.22,19.24,66000.0,12.1856,12.2046,12.1603,12.1729,66000.0
2010-06-02 10:50:00,19.24,19.25,19.2,19.24,42000.0,12.1729,12.1793,12.1476,12.1729,42000.0
2010-06-02 11:00:00,19.24,19.29,19.24,19.29,41600.0,12.1729,12.2046,12.1729,12.2046,41600.0
2010-06-02 11:10:00,19.28,19.32,19.27,19.27,114900.0,12.1982,12.2235,12.1919,12.1919,114900.0
2010-06-02 11:20:00,19.28,19.32,19.27,19.3,38900.0,12.1982,12.2235,12.1919,12.2109,38900.0
2010-06-02 11:30:00,19.29,19.33,19.27,19.3,44300.0,12.2046,12.2299,12.1919,12.2109,44300.0
2010-06-02 11:40:00,19.3,19.35,19.29,19.3,39100.0,12.2109,12.2425,12.2046,12.2109,39100.0
2010-06-02 11:50:00,19.31,19.35,19.31,19.33,22600.0,12.2172,12.2425,12.2172,12.2299,22600.0
2010-06-02 12:00:00,19.33,19.36,19.33,19.33,22200.0,12.2299,12.2489,12.2299,12.2299,22200.0
2010-06-02 12:10:00,19.33,19.34,19.3,19.31,24100.0,12.2299,12.2362,12.2109,12.2172,24100.0
2010-06-02 12:20:00,19.31,19.32,19.29,19.29,13300.0,12.2172,12.2235,12.2046,12.2046,13300.0
2010-06-02 12:30:00,19.3,19.3,19.28,19.28,15500.0,12.2109,12.2109,12.1982,12.1982,15500.0
2010-06-02 12:40:00,19.28,19.33,19.27,19.33,34500.0,12.1982,12.2299,12.1919,12.2299,34500.0
2010-06-02 12:50:00,19.33,19.34,19.31,19.34,22700.0,12.2299,12.2362,12.2172,12.2362,22700.0
2010-06-02 13:00:00,19.34,19.36,19.33,19.33,35700.0,12.2362,12.2489,12.2299,12.2299,35700.0
2010-06-02 13:10:00,19.34,19.34,19.31,19.31,15700.0,12.2362,12.2362,12.2172,12.2172,15700.0
2010-06-02 13:20:00,19.31,19.32,19.29,19.3,36700.0,12.2172,12.2235,12.2046,12.2109,36700.0
2010-06-02 13:30:00,19.3,19.32,19.3,19.3,16800.0,12.2109,12.2235,12.2109,12.2109,16800.0
2010-06-02 13:40:00,19.31,19.31,19.26,19.27,25200.0,12.2172,12.2172,12.1856,12.1919,25200.0
2010-06-02 13:50:00,19.27,19.28,19.25,19.26,19900.0,12.1919,12.1982,12.1793,12.1856,19900.0
2010-06-02 14:00:00,19.26,19.29,19.25,19.29,25500.0,12.1856,12.2046,12.1793,12.2046,25500.0
2010-06-02 14:10:00,19.28,19.29,19.26,19.26,27500.0,12.1982,12.2046,12.1856,12.1856,27500.0
2010-06-02 14:20:00,19.26,19.29,19.23,19.28,45200.0,12.1856,12.2046,12.1666,12.1982,45200.0
2010-06-02 14:30:00,19.28,19.31,19.27,19.31,22100.0,12.1982,12.2172,12.1919,12.2172,22100.0
2010-06-02 14:40:00,19.31,19.39,19.31,19.39,42200.0,12.2172,12.2678,12.2172,12.2678,42200.0
2010-06-02 14:50:00,19.38,19.43,19.38,19.4,71600.0,12.2615,12.2931,12.2615,12.2742,71600.0
2010-06-02 15:00:00,19.4,19.47,19.4,19.45,82200.0,12.2742,12.3184,12.2742,12.3058,82200.0
2010-06-02 15:10:00,19.45,19.48,19.44,19.45,58700.0,12.3058,12.3248,12.2995,12.3058,58700.0
2010-06-02 15:20:00,19.46,19.49,19.43,19.48,73400.0,12.3121,12.3311,12.2931,12.3248,73400.0
2010-06-02 15:30:00,19.48,19.5,19.44,19.47,106000.0,12.3248,12.3374,12.2995,12.3184,106000.0
2010-06-02 15:40:00,19.47,19.5,19.46,19.49,160200.0,12.3184,12.3374,12.3121,12.3311,160200.0
2010-06-02 15:50:00,19.49,19.62,19.49,19.62,568800.0,12.3311,12.4134,12.3311,12.4134,568800.0
2010-06-03 09:30:00,19.65,19.74,19.54,19.58,77200.0,12.4323,12.4893,12.3627,12.388,77200.0
2010-06-03 09:40:00,19.59,19.65,19.53,19.65,60400.0,12.3944,12.4323,12.3564,12.4323,60400.0
2010-06-03 09:50:00,19.66,19.7,19.63,19.67,55900.0,12.4387,12.464,12.4197,12.445,55900.0
2010-06-03 10:00:00,19.66,19.66,19.57,19.64,58300.0,12.4387,12.4387,12.3817,12.426,58300.0
2010-06-03 10:10:00,19.65,19.66,19.61,19.62,41700.0,12.4323,12.4387,12.407,12.4134,41700.0
2010-06-03 10:20:00,19.62,19.65,19.59,19.6,43100.0,12.4134,12.4323,12.3944,12.4007,43100.0
2010-06-03 10:30:00,19.6,19.63,19.57,19.58,73100.0,12.4007,12.4197,12.3817,12.388,73100.0
2010-06-03 10:40:00,19.58,19.65,19.58,19.63,48500.0,12.388,12.4323,12.388,12.4197,48500.0
2010-06-03 10:50:00,19.64,19.67,19.64,19.66,23500.0,12.426,12.445,12.426,12.4387,23500.0
2010-06-03 11:00:00,19.67,19.67,19.63,19.63,69600.0,12.445,12.445,12.4197,12.4197,69600.0
2010-06-03 11:10:00,19.64,19.65,19.59,19.6,32400.0,12.426,12.4323,12.3944,12.4007,32400.0
2010-06-03 11:20:00,19.61,19.65,19.61,19.61,116000.0,12.407,12.4323,12.407,12.407,116000.0
2010-06-03 11:30:00,19.62,19.66,19.61,19.65,34700.0,12.4134,12.4387,12.407,12.4323,34700.0
2010-06-03 11:40:00,19.64,19.66,19.61,19.64,30400.0,12.426,12.4387,12.407,12.426,30400.0
2010-06-03 11:50:00,19.65,19.66,19.6,19.61,28400.0,12.4323,12.4387,12.4007,12.407,28400.0
2010-06-03 12:00:00,19.6,19.62,19.56,19.58,21900.0,12.4007,12.4134,12.3754,12.388,21900.0
2010-06-03 12:10:00,19.57,19.59,19.55,19.55,35300.0,12.3817,12.3944,12.3691,12.3691,35300.0
2010-06-03 12:20:00,19.55,19.55,19.48,19.48,52500.0,12.3691,12.3691,12.3248,12.3248,52500.0
2010-06-03 12:30:00,19.49,19.53,19.48,19.53,25200.0,12.3311,12.3564,12.3248,12.3564,25200.0
2010-06-03 12:40:00,19.52,19.53,19.49,19.49,35000.0,12.3501,12.3564,12.3311,12.3311,35000.0
2010-06-03 12:50:00,19.49,19.5,19.46,19.47,30600.0,12.3311,12.3374,12.3121,12.3184,30600.0
2010-06-03 13:00:00,19.48,19.5,19.45,19.5,50400.0,12.3248,12.3374,12.3058,12.3374,50400.0
2010-06-03 13:10:00,19.49,19.5,19.48,19.48,18400.0,12.3311,12.3374,12.3248,12.3248,18400.0
2010-06-03 13:20:00,19.48,19.49,19.45,19.46,14500.0,12.3248,12.3311,12.3058,12.3121,14500.0
2010-06-03 13:30:00,19.46,19.55,19.44,19.48,58600.0,12.3121,12.3691,12.2995,12.3248,58600.0
2010-06-03 13:40:00,19.48,19.54,19.47,19.54,26300.0,12.3248,12.3627,12.3184,12.3627,26300.0
2010-06-03 13:50:00,19.53,19.54,19.51,19.51,35400.0,12.3564,12.3627,12.3438,12.3438,35400.0
2010-06-03 14:00:00,19.52,19.56,19.51,19.56,41000.0,12.3501,12.3754,12.3438,12.3754,41000.0
2010-06-03 14:10:00,19.56,19.62,19.56,19.58,91800.0,12.3754,12.4134,12.3754,12.388,91800.0
2010-06-03 14:20:00,19.59,19.61,19.56,19.56,57800.0,12.3944,12.407,12.3754,12.3754,57800.0
2010-06-03 14:30:00,19.55,19.63,19.55,19.61,57500.0,12.3691,12.4197,12.3691,12.407,57500.0
2010-06-03 14:40:00,19.62,19.62,19.59,19.59,60900.0,12.4134,12.4134,12.3944,12.3944,60900.0
2010-06-03 14:50:00,19.6,19.62,19.59,19.6,45300.0,12.4007,12.4134,12.3944,12.4007,45300.0
2010-06-03 15:00:00,19.6,19.62,19.59,19.59,76200.0,12.4007,12.4134,12.3944,12.3944,76200.0
2010-06-03 15:10:00,19.59,19.59,19.52,19.53,62700.0,12.3944,12.3944,12.3501,12.3564,62700.0
2010-06-03 15:20:00,19.53,19.62,19.52,19.62,101700.0,12.3564,12.4134,12.3501,12.4134,101700.0
2010-06-03 15:30:00,19.61,19.65,19.59,19.63,283200.0,12.407,12.4323,12.3944,12.4197,283200.0
2010-06-03 15:40:00,19.63,19.65,19.6,19.6,244400.0,12.4197,12.4323,12.4007,12.4007,244400.0
2010-06-03 15:50:00,19.6,19.65,19.59,19.63,340000.0,12.4007,12.4323,12.3944,12.4197,340000.0
2010-06-04 09:30:00,19.27,19.34,19.13,19.24,53400.0,12.1919,12.2362,12.1033,12.1729,53400.0
2010-06-04 09:40:00,19.25,19.31,19.19,19.26,128800.0,12.1793,12.2172,12.1413,12.1856,128800.0
2010-06-04 09:50:00,19.25,19.32,19.23,19.28,88500.0,12.1793,12.2235,12.1666,12.1982,88500.0
2010-06-04 10:00:00,19.28,19.34,19.27,19.32,190700.0,12.1982,12.2362,12.1919,12.2235,190700.0
2010-06-04 10:10:00,19.33,19.42,19.31,19.41,250000.0,12.2299,12.2868,12.2172,12.2805,250000.0
2010-06-04 10:20:00,19.4,19.4,19.32,19.35,95900.0,12.2742,12.2742,12.2235,12.2425,95900.0
2010-06-04 10:30:00,19.36,19.38,19.33,19.37,165600.0,12.2489,12.2615,12.2299,12.2552,165600.0
2010-06-04 10:40:00,19.36,19.37,19.3,19.31,116600.0,12.2489,12.2552,12.2109,12.2172,116600.0
2010-06-04 10:50:00,19.31,19.32,19.28,19.29,51800.0,12.2172,12.2235,12.1982,12.2046,51800.0
2010-06-04 11:00:00,19.29,19.33,19.28,19.3,48500.0,12.2046,12.2299,12.1982,12.2109,48500.0
2010-06-04 11:10:00,19.29,19.31,19.25,19.26,31800.0,12.2046,12.2172,12.1793,12.1856,31800.0
2010-06-04 11:20:00,19.25,19.26,19.22,19.22,50600.0,12.1793,12.1856,12.1603,12.1603,50600.0
2010-06-04 11:30:00,19.22,19.26,19.2,19.24,73300.0,12.1603,12.1856,12.1476,12.1729,73300.0
2010-06-04 11:40:00,19.24,19.25,19.22,19.25,82700.0,12.1729,12.1793,12.1603,12.1793,82700.0
2010-06-04 11:50:00,19.26,19.32,19.19,19.21,90400.0,12.1856,12.2235,12.1413,12.1539,90400.0
2010-06-04 12:00:00,19.2,19.21,19.14,19.19,137200.0,12.1476,12.1539,12.1097,12.1413,137200.0
2010-06-04 12:10:00,19.19,19.28,19.19,19.25,79200.0,12.1413,12.1982,12.1413,12.1793,79200.0
2010-06-04 12:20:00,19.25,19.3,19.25,19.29,55300.0,12.1793,12.2109,12.1793,12.2046,55300.0
2010-06-04 12:30:00,19.28,19.31,19.28,19.3,85000.0,12.1982,12.2172,12.1982,12.2109,85000.0
2010-06-04 12:40:00,19.3,19.32,19.28,19.32,71800.0,12.2109,12.2235,12.1982,12.2235,71800.0
2010-06-04 12:50:00,19.33,19.35,19.33,19.34,36100.0,12.2299,12.2425,12.2299,12.2362,36100.0
2010-06-04 13:00:00,19.35,19.35,19.31,19.32,29500.0,12.2425,12.2425,12.2172,12.2235,29500.0
2010-06-04 13:10:00,19.33,19.34,19.26,19.28,40700.0,12.2299,12.2362,12.1856,12.1982,40700.0
2010-06-04 13:20:00,19.28,19.3,19.24,19.3,54100.0,12.1982,12.2109,12.1729,12.2109,54100.0
2010-06-04 13:30:00,19.28,19.29,19.23,19.24,34600.0,12.1982,12.2046,12.1666,12.1729,34600.0
2010-06-04 13:40:00,19.24,19.26,19.22,19.24,47100.0,12.1729,12.1856,12.1603,12.1729,47100.0
2010-06-04 13:50:00,19.24,19.25,19.18,19.2,45400.0,12.1729,12.1793,12.135,12.1476,45400.0
2010-06-04 14:00:00,19.2,19.23,19.17,19.17,53400.0,12.1476,12.1666,12.1286,12.1286,53400.0
2010-06-04 14:10:00,19.18,19.23,19.16,19.16,62100.0,12.135,12.1666,12.1223,12.1223,62100.0
2010-06-04 14:20:00,19.16,19.21,19.13,19.17,87200.0,12.1223,12.1539,12.1033,12.1286,87200.0
2010-06-04 14:30:00,19.16,19.18,19.11,19.12,69500.0,12.1223,12.135,12.0907,12.097,69500.0
2010-06-04 14:40:00,19.11,19.13,19.05,19.06,102700.0,12.0907,12.1033,12.0527,12.059,102700.0
2010-06-04 14:50:00,19.06,19.09,19.0,19.0,135500.0,12.059,12.078,12.0211,12.0211,135500.0
2010-06-04 15:00:00,19.0,19.09,19.0,19.07,147600.0,12.0211,12.078,12.0211,12.0654,147600.0
2010-06-04 15:10:00,19.06,19.08,19.01,19.04,93700.0,12.059,12.0717,12.0274,12.0464,93700.0
2010-06-04 15:20:00,19.04,19.07,18.98,18.99,141600.0,12.0464,12.0654,12.0084,12.0148,141600.0
2010-06-04 15:30:00,18.99,19.04,18.99,19.02,200000.0,12.0148,12.0464,12.0148,12.0337,200000.0
2010-06-04 15:40:00,19.02,19.03,18.95,18.98,478400.0,12.0337,12.0401,11.9894,12.0084,478400.0
2010-06-04 15:50:00,18.99,18.99,18.88,18.95,1032500.0,12.0148,12.0148,11.9452,11.9894,1032500.0
2010-06-07 09:30:00,19.0,19.06,18.92,18.98,78700.0,12.0211,12.059,11.9705,12.0084,78700.0
2010-06-07 09:40:00,18.98,19.03,18.92,19.02,43500.0,12.0084,12.0401,11.9705,12.0337,43500.0
2010-06-07 09:50:00,19.01,19.05,18.98,19.02,45000.0,12.0274,12.0527,12.0084,12.0337,45000.0
2010-06-07 10:00:00,19.02,19.07,18.98,19.06,42300.0,12.0337,12.0654,12.0084,12.059,42300.0
2010-06-07 10:10:00,19.06,19.12,19.02,19.07,169900.0,12.059,12.097,12.0337,12.0654,169900.0
2010-06-07 10:20:00,19.08,19.16,19.06,19.1,136500.0,12.0717,12.1223,12.059,12.0844,136500.0
2010-06-07 10:30:00,19.1,19.12,19.01,19.01,126100.0,12.0844,12.097,12.0274,12.0274,126100.0
2010-06-07 10:40:00,19.01,19.04,18.95,19.0,102300.0,12.0274,12.0464,11.9894,12.0211,102300.0
2010-06-07 10:50:00,19.0,19.03,18.94,18.96,89400.0,12.0211,12.0401,11.9831,11.9958,89400.0
2010-06-07 11:00:00,18.97,19.04,18.97,19.02,122600.0,12.0021,12.0464,12.0021,12.0337,122600.0
2010-06-07 11:10:00,19.02,19.04,18.96,19.0,74500.0,12.0337,12.0464,11.9958,12.0211,74500.0
2010-06-07 11:20:00,19.01,19.06,19.0,19.05,79400.0,12.0274,12.059,12.0211,12.0527,79400.0
2010-06-07 11:30:00,19.05,19.08,19.03,19.04,139900.0,12.0527,12.0717,12.0401,12.0464,139900.0
2010-06-07 11:40:00,19.04,19.08,19.01,19.02,60600.0,12.0464,12.0717,12.0274,12.0337,60600.0
2010-06-07 11:50:00,19.03,19.08,19.02,19.08,36700.0,12.0401,12.0717,12.0337,12.0717,36700.0
2010-06-07 12:00:00,19.07,19.11,19.04,19.09,74200.0,12.0654,12.0907,12.0464,12.078,74200.0
2010-06-07 12:10:00,19.1,19.1,19.07,19.09,22200.0,12.0844,12.0844,12.0654,12.078,22200.0
2010-06-07 12:20:00,19.09,19.13,19.07,19.07,45200.0,12.078,12.1033,12.0654,12.0654,45200.0
2010-06-07 12:30:00,19.07,19.1,19.04,19.07,35100.0,12.0654,12.0844,12.0464,12.0654,35100.0
2010-06-07 12:40:00,19.07,19.1,19.05,19.07,37500.0,12.0654,12.0844,12.0527,12.0654,37500.0
2010-06-07 12:50:00,19.06,19.1,19.06,19.09,44200.0,12.059,12.0844,12.059,12.078,44200.0
2010-06-07 13:00:00,19.09,19.1,19.06,19.08,39500.0,12.078,12.0844,12.059,12.0717,39500.0
2010-06-07 13:10:00,19.08,19.11,19.05,19.1,35600.0,12.0717,12.0907,12.0527,12.0844,35600.0
2010-06-07 13:20:00,19.11,19.16,19.07,19.16,166400.0,12.0907,12.1223,12.0654,12.1223,166400.0
2010-06-07 13:30:00,19.16,19.17,19.11,19.11,45200.0,12.1223,12.1286,12.0907,12.0907,45200.0
2010-06-07 13:40:00,19.11,19.13,19.07,19.09,31000.0,12.0907,12.1033,12.0654,12.078,31000.0
2010-06-07 13:50:00,19.09,19.09,19.06,19.08,37200.0,12.078,12.078,12.059,12.0717,37200.0
2010-06-07 14:00:00,19.07,19.1,19.06,19.08,43800.0,12.0654,12.0844,12.059,12.0717,43800.0
2010-06-07 14:10:00,19.09,19.1,19.05,19.07,46700.0,12.078,12.0844,12.0527,12.0654,46700.0
2010-06-07 14:20:00,19.08,19.09,19.05,19.07,54300.0,12.0717,12.078,12.0527,12.0654,54300.0
2010-06-07 14:30:00,19.07,19.09,19.03,19.03,63000.0,12.0654,12.078,12.0401,12.0401,63000.0
2010-06-07 14:40:00,19.04,19.04,18.99,19.0,112500.0,12.0464,12.0464,12.0148,12.0211,112500.0
2010-06-07 14:50:00,19.01,19.01,18.98,18.99,67900.0,12.0274,12.0274,12.0084,12.0148,67900.0
2010-06-07 15:00:00,19.0,19.06,19.0,19.05,87400.0,12.0211,12.059,12.0211,12.0527,87400.0
2010-06-07 15:10:00,19.05,19.05,18.98,18.99,133300.0,12.0527,12.0527,12.0084,12.0148,133300.0
2010-06-07 15:20:00,18.99,18.99,18.88,18.88,116700.0,12.0148,12.0148,11.9452,11.9452,116700.0
2010-06-07 15:30:00,18.88,18.94,18.87,18.91,172600.0,11.9452,11.9831,11.9388,11.9641,172600.0
2010-06-07 15:40:00,18.91,18.92,18.83,18.89,216500.0,11.9641,11.9705,11.9135,11.9515,216500.0
2010-06-07 15:50:00,18.89,18.92,18.81,18.83,521000.0,11.9515,11.9705,11.9009,11.9135,521000.0
2010-06-08 09:30:00,18.91,18.94,18.76,18.89,55000.0,11.9641,11.9831,11.8692,11.9515,55000.0
2010-06-08 09:40:00,18.87,18.89,18.83,18.88,38300.0,11.9388,11.9515,11.9135,11.9452,38300.0
2010-06-08 09:50:00,18.88,18.93,18.8,18.89,95300.0,11.9452,11.9768,11.8945,11.9515,95300.0
2010-06-08 10:00:00,18.88,18.95,18.87,18.91,107400.0,11.9452,11.9894,11.9388,11.9641,107400.0
2010-06-08 10:10:00,18.92,18.93,18.83,18.85,73300.0,11.9705,11.9768,11.9135,11.9262,73300.0
2010-06-08 10:20:00,18.85,18.93,18.83,18.88,78100.0,11.9262,11.9768,11.9135,11.9452,78100.0
2010-06-08 10:30:00,18.89,18.9,18.81,18.81,55700.0,11.9515,11.9578,11.9009,11.9009,55700.0
2010-06-08 10:40:00,18.81,18.81,18.72,18.78,83500.0,11.9009,11.9009,11.8439,11.8819,83500.0
2010-06-08 10:50:00,18.78,18.8,18.72,18.79,86500.0,11.8819,11.8945,11.8439,11.8882,86500.0
2010-06-08 11:00:00,18.78,18.8,18.7,18.74,82700.0,11.8819,11.8945,11.8313,11.8566,82700.0
2010-06-08 11:10:00,18.73,18.77,18.67,18.74,123500.0,11.8503,11.8756,11.8123,11.8566,123500.0
2010-06-08 11:20:00,18.75,18.88,18.75,18.8,120800.0,11.8629,11.9452,11.8629,11.8945,120800.0
2010-06-08 11:30:00,18.8,18.9,18.79,18.88,107200.0,11.8945,11.9578,11.8882,11.9452,107200.0
2010-06-08 11:40:00,18.87,18.94,18.84,18.94,71600.0,11.9388,11.9831,11.9199,11.9831,71600.0
2010-06-08 11:50:00,18.95,19.0,18.92,18.94,109500.0,11.9894,12.0211,11.9705,11.9831,109500.0
2010-06-08 12:00:00,18.94,18.99,18.9,18.91,67800.0,11.9831,12.0148,11.9578,11.9641,67800.0
2010-06-08 12:10:00,18.91,18.92,18.86,18.88,56200.0,11.9641,11.9705,11.9325,11.9452,56200.0
2010-06-08 12:20:00,18.88,18.88,18.82,18.85,51700.0,11.9452,11.9452,11.9072,11.9262,51700.0
2010-06-08 12:30:00,18.85,18.9,18.84,18.89,57600.0,11.9262,11.9578,11.9199,11.9515,57600.0
2010-06-08 12:40:00,18.9,18.92,18.88,18.91,40100.0,11.9578,11.9705,11.9452,11.9641,40100.0
2010-06-08 12:50:00,18.9,18.95,18.9,18.93,35200.0,11.9578,11.9894,11.9578,11.9768,35200.0
2010-06-08 13:00:00,18.93,18.95,18.92,18.94,180500.0,11.9768,11.9894,11.9705,11.9831,180500.0
2010-06-08 13:10:00,18.94,18.95,18.91,18.93,44400.0,11.9831,11.9894,11.9641,11.9768,44400.0
2010-06-08 13:20:00,18.94,18.95,18.89,18.9,42900.0,11.9831,11.9894,11.9515,11.9578,42900.0
2010-06-08 13:30:00,18.9,18.91,18.79,18.82,92700.0,11.9578,11.9641,11.8882,11.9072,92700.0
2010-06-08 13:40:00,18.82,18.83,18.75,18.75,57400.0,11.9072,11.9135,11.8629,11.8629,57400.0
2010-06-08 13:50:00,18.76,18.8,18.73,18.8,71900.0,11.8692,11.8945,11.8503,11.8945,71900.0
2010-06-08 14:00:00,18.81,18.83,18.79,18.8,52900.0,11.9009,11.9135,11.8882,11.8945,52900.0
2010-06-08 14:10:00,18.81,18.84,18.76,18.84,74300.0,11.9009,11.9199,11.8692,11.9199,74300.0
2010-06-08 14:20:00,18.84,18.93,18.83,18.9,121700.0,11.9199,11.9768,11.9135,11.9578,121700.0
2010-06-08 14:30:00,18.9,18.98,18.89,18.93,135600.0,11.9578,12.0084,11.9515,11.9768,135600.0
2010-06-08 14:40:00,18.93,19.0,18.93,18.97,100600.0,11.9768,12.0211,11.9768,12.0021,100600.0
2010-06-08 14:50:00,18.96,18.97,18.9,18.91,104900.0,11.9958,12.0021,11.9578,11.9641,104900.0
2010-06-08 15:00:00,18.92,18.97,18.88,18.95,105900.0,11.9705,12.0021,11.9452,11.9894,105900.0
2010-06-08 15:10:00,18.95,18.96,18.88,18.89,112700.0,11.9894,11.9958,11.9452,11.9515,112700.0
2010-06-08 15:20:00,18.89,19.03,18.89,19.03,146300.0,11.9515,12.0401,11.9515,12.0401,146300.0
2010-06-08 15:30:00,19.02,19.14,19.02,19.13,267700.0,12.0337,12.1097,12.0337,12.1033,267700.0
2010-06-08 15:40:00,19.13,19.19,19.1,19.13,367500.0,12.1033,12.1413,12.0844,12.1033,367500.0
2010-06-08 15:50:00,19.13,19.23,19.13,19.21,833200.0,12.1033,12.1666,12.1033,12.1539,833200.0
2010-06-09 09:30:00,19.33,19.36,19.14,19.17,114900.0,12.2299,12.2489,12.1097,12.1286,114900.0
2010-06-09 09:40:00,19.16,19.23,19.14,19.17,105900.0,12.1223,12.1666,12.1097,12.1286,105900.0
2010-06-09 09:50:00,19.17,19.26,19.15,19.2,81500.0,12.1286,12.1856,12.116,12.1476,81500.0
2010-06-09 10:00:00,19.2,19.22,19.1,19.1,121400.0,12.1476,12.1603,12.0844,12.0844,121400.0
2010-06-09 10:10:00,19.1,19.14,19.09,19.12,105400.0,12.0844,12.1097,12.078,12.097,105400.0
2010-06-09 10:20:00,19.12,19.17,19.08,19.09,176300.0,12.097,12.1286,12.0717,12.078,176300.0
2010-06-09 10:30:00,19.09,19.13,19.05,19.07,154100.0,12.078,12.1033,12.0527,12.0654,154100.0
2010-06-09 10:40:00,19.06,19.17,19.04,19.13,115900.0,12.059,12.1286,12.0464,12.1033,115900.0
2010-06-09 10:50:00,19.13,19.16,19.12,19.14,73400.0,12.1033,12.1223,12.097,12.1097,73400.0
2010-06-09 11:00:00,19.14,19.23,19.11,19.19,119300.0,12.1097,12.1666,12.0907,12.1413,119300.0
2010-06-09 11:10:00,19.2,19.22,19.17,19.18,103700.0,12.1476,12.1603,12.1286,12.135,103700.0
2010-06-09 11:20:00,19.18,19.28,19.18,19.26,118900.0,12.135,12.1982,12.135,12.1856,118900.0
2010-06-09 11:30:00,19.25,19.27,19.22,19.27,54000.0,12.1793,12.1919,12.1603,12.1919,54000.0
2010-06-09 11:40:00,19.27,19.28,19.21,19.23,97900.0,12.1919,12.1982,12.1539,12.1666,97900.0
2010-06-09 11:50:00,19.24,19.26,19.23,19.23,136500.0,12.1729,12.1856,12.1666,12.1666,136500.0
2010-06-09 12:00:00,19.23,19.25,19.22,19.24,48600.0,12.1666,12.1793,12.1603,12.1729,48600.0
2010-06-09 12:10:00,19.24,19.25,19.22,19.23,31300.0,12.1729,12.1793,12.1603,12.1666,31300.0
2010-06-09 12:20:00,19.23,19.26,19.22,19.23,46300.0,12.1666,12.1856,12.1603,12.1666,46300.0
2010-06-09 12:30:00,19.23,19.23,19.16,19.19,71700.0,12.1666,12.1666,12.1223,12.1413,71700.0
2010-06-09 12:40:00,19.21,19.22,19.18,19.22,30700.0,12.1539,12.1603,12.135,12.1603,30700.0
2010-06-09 12:50:00,19.22,19.23,19.18,19.18,38600.0,12.1603,12.1666,12.135,12.135,38600.0
2010-06-09 13:00:00,19.18,19.2,19.17,19.18,80700.0,12.135,12.1476,12.1286,12.135,80700.0
2010-06-09 13:10:00,19.18,19.22,19.17,19.22,69100.0,12.135,12.1603,12.1286,12.1603,69100.0
2010-06-09 13:20:00,19.22,19.24,19.19,19.21,64300.0,12.1603,12.1729,12.1413,12.1539,64300.0
2010-06-09 13:30:00,19.2,19.21,19.16,19.17,55700.0,12.1476,12.1539,12.1223,12.1286,55700.0
2010-06-09 13:40:00,19.16,19.2,19.15,19.17,86600.0,12.1223,12.1476,12.116,12.1286,86600.0
2010-06-09 13:50:00,19.17,19.2,19.15,19.18,91700.0,12.1286,12.1476,12.116,12.135,91700.0
2010-06-09 14:00:00,19.17,19.19,19.09,19.1,105400.0,12.1286,12.1413,12.078,12.0844,105400.0
2010-06-09 14:10:00,19.09,19.2,19.08,19.18,132100.0,12.078,12.1476,12.0717,12.135,132100.0
2010-06-09 14:20:00,19.18,19.19,19.11,19.17,220100.0,12.135,12.1413,12.0907,12.1286,220100.0
2010-06-09 14:30:00,19.18,19.19,19.15,19.17,71400.0,12.135,12.1413,12.116,12.1286,71400.0
2010-06-09 14:40:00,19.16,19.18,19.09,19.1,91100.0,12.1223,12.135,12.078,12.0844,91100.0
2010-06-09 14:50:00,19.11,19.11,19.01,19.01,121500.0,12.0907,12.0907,12.0274,12.0274,121500.0
2010-06-09 15:00:00,19.02,19.08,18.99,19.06,77200.0,12.0337,12.0717,12.0148,12.059,77200.0
2010-06-09 15:10:00,19.07,19.07,18.95,18.97,149100.0,12.0654,12.0654,11.9894,12.0021,149100.0
2010-06-09 15:20:00,18.96,19.03,18.9,19.02,189000.0,11.9958,12.0401,11.9578,12.0337,189000.0
2010-06-09 15:30:00,19.02,19.02,18.91,18.94,223400.0,12.0337,12.0337,11.9641,11.9831,223400.0
2010-06-09 15:40:00,18.94,18.97,18.89,18.94,261700.0,11.9831,12.0021,11.9515,11.9831,261700.0
2010-06-09 15:50:00,18.93,18.95,18.88,18.93,546500.0,11.9768,11.9894,11.9452,11.9768,546500.0
2010-06-10 09:30:00,19.14,19.27,19.09,19.16,82600.0,12.1097,12.1919,12.078,12.1223,82600.0
2010-06-10 09:40:00,19.16,19.25,19.13,19.23,49100.0,12.1223,12.1793,12.1033,12.1666,49100.0
2010-06-10 09:50:00,19.22,19.39,19.22,19.31,108700.0,12.1603,12.2678,12.1603,12.2172,108700.0
2010-06-10 10:00:00,19.31,19.36,19.28,19.29,121400.0,12.2172,12.2489,12.1982,12.2046,121400.0
2010-06-10 10:10:00,19.28,19.29,19.23,19.25,111700.0,12.1982,12.2046,12.1666,12.1793,111700.0
2010-06-10 10:20:00,19.24,19.25,19.16,19.17,129900.0,12.1729,12.1793,12.1223,12.1286,129900.0
2010-06-10 10:30:00,19.17,19.24,19.17,19.18,82200.0,12.1286,12.1729,12.1286,12.135,82200.0
2010-06-10 10:40:00,19.17,19.18,19.14,19.15,77700.0,12.1286,12.135,12.1097,12.116,77700.0
2010-06-10 10:50:00,19.15,19.2,19.13,19.18,174900.0,12.116,12.1476,12.1033,12.135,174900.0
2010-06-10 11:00:00,19.18,19.21,19.18,19.18,104200.0,12.135,12.1539,12.135,12.135,104200.0
2010-06-10 11:10:00,19.19,19.25,19.19,19.22,59400.0,12.1413,12.1793,12.1413,12.1603,59400.0
2010-06-10 11:20:00,19.21,19.24,19.21,19.23,83800.0,12.1539,12.1729,12.1539,12.1666,83800.0
2010-06-10 11:30:00,19.22,19.24,19.21,19.23,136600.0,12.1603,12.1729,12.1539,12.1666,136600.0
2010-06-10 11:40:00,19.23,19.23,19.19,19.2,68200.0,12.1666,12.1666,12.1413,12.1476,68200.0
2010-06-10 11:50:00,19.2,19.27,19.2,19.21,133900.0,12.1476,12.1919,12.1476,12.1539,133900.0
2010-06-10 12:00:00,19.22,19.27,19.17,19.19,148900.0,12.1603,12.1919,12.1286,12.1413,148900.0
2010-06-10 12:10:00,19.19,19.26,19.19,19.23,55600.0,12.1413,12.1856,12.1413,12.1666,55600.0
2010-06-10 12:20:00,19.23,19.28,19.23,19.27,93900.0,12.1666,12.1982,12.1666,12.1919,93900.0
2010-06-10 12:30:00,19.27,19.29,19.23,19.25,48500.0,12.1919,12.2046,12.1666,12.1793,48500.0
2010-06-10 12:40:00,19.24,19.25,19.16,19.2,54800.0,12.1729,12.1793,12.1223,12.1476,54800.0
2010-06-10 12:50:00,19.2,19.25,19.2,19.23,34500.0,12.1476,12.1793,12.1476,12.1666,34500.0
2010-06-10 13:00:00,19.23,19.24,19.18,19.2,76200.0,12.1666,12.1729,12.135,12.1476,76200.0
2010-06-10 13:10:00,19.2,19.25,19.18,19.2,57500.0,12.1476,12.1793,12.135,12.1476,57500.0
2010-06-10 13:20:00,19.21,19.26,19.21,19.25,122300.0,12.1539,12.1856,12.1539,12.1793,122300.0
2010-06-10 13:30:00,19.25,19.28,19.23,19.28,111300.0,12.1793,12.1982,12.1666,12.1982,111300.0
2010-06-10 13:40:00,19.28,19.3,19.26,19.3,22200.0,12.1982,12.2109,12.1856,12.2109,22200.0
2010-06-10 13:50:00,19.29,19.33,19.28,19.3,166800.0,12.2046,12.2299,12.1982,12.2109,166800.0
2010-06-10 14:00:00,19.31,19.31,19.23,19.23,33300.0,12.2172,12.2172,12.1666,12.1666,33300.0
2010-06-10 14:10:00,19.24,19.28,19.23,19.28,71400.0,12.1729,12.1982,12.1666,12.1982,71400.0
2010-06-10 14:20:00,19.27,19.31,19.27,19.29,36000.0,12.1919,12.2172,12.1919,12.2046,36000.0
2010-06-10 14:30:00,19.29,19.35,19.29,19.32,64300.0,12.2046,12.2425,12.2046,12.2235,64300.0
2010-06-10 14:40:00,19.32,19.37,19.32,19.36,109200.0,12.2235,12.2552,12.2235,12.2489,109200.0
2010-06-10 14:50:00,19.36,19.38,19.35,19.36,63400.0,12.2489,12.2615,12.2425,12.2489,63400.0
2010-06-10 15:00:00,19.36,19.4,19.34,19.38,86700.0,12.2489,12.2742,12.2362,12.2615,86700.0
2010-06-10 15:10:00,19.39,19.44,19.35,19.43,78800.0,12.2678,12.2995,12.2425,12.2931,78800.0
2010-06-10 15:20:00,19.43,19.47,19.42,19.46,100200.0,12.2931,12.3184,12.2868,12.3121,100200.0
2010-06-10 15:30:00,19.46,19.48,19.38,19.38,139800.0,12.3121,12.3248,12.2615,12.2615,139800.0
2010-06-10 15:40:00,19.39,19.47,19.38,19.47,258700.0,12.2678,12.3184,12.2615,12.3184,258700.0
2010-06-10 15:50:00,19.47,19.54,19.46,19.53,550900.0,12.3184,12.3627,12.3121,12.3564,550900.0
2010-06-11 09:30:00,19.32,19.44,19.23,19.25,99900.0,12.2235,12.2995,12.1666,12.1793,99900.0
2010-06-11 09:40:00,19.25,19.31,19.25,19.27,46800.0,12.1793,12.2172,12.1793,12.1919,46800.0
2010-06-11 09:50:00,19.27,19.41,19.27,19.41,79000.0,12.1919,12.2805,12.1919,12.2805,79000.0
2010-06-11 10:00:00,19.39,19.45,19.34,19.42,87400.0,12.2678,12.3058,12.2362,12.2868,87400.0
2010-06-11 10:10:00,19.42,19.44,19.36,19.36,50800.0,12.2868,12.2995,12.2489,12.2489,50800.0
2010-06-11 10:20:00,19.36,19.41,19.36,19.39,63100.0,12.2489,12.2805,12.2489,12.2678,63100.0
2010-06-11 10:30:00,19.39,19.4,19.34,19.34,77300.0,12.2678,12.2742,12.2362,12.2362,77300.0
2010-06-11 10:40:00,19.35,19.39,19.34,19.38,47600.0,12.2425,12.2678,12.2362,12.2615,47600.0
2010-06-11 10:50:00,19.38,19.39,19.34,19.34,47200.0,12.2615,12.2678,12.2362,12.2362,47200.0
2010-06-11 11:00:00,19.35,19.38,19.33,19.36,50200.0,12.2425,12.2615,12.2299,12.2489,50200.0
2010-06-11 11:10:00,19.35,19.38,19.32,19.33,64900.0,12.2425,12.2615,12.2235,12.2299,64900.0
2010-06-11 11:20:00,19.32,19.37,19.32,19.35,40200.0,12.2235,12.2552,12.2235,12.2425,40200.0
2010-06-11 11:30:00,19.35,19.41,19.35,19.38,35200.0,12.2425,12.2805,12.2425,12.2615,35200.0
2010-06-11 11:40:00,19.38,19.41,19.37,19.41,37400.0,12.2615,12.2805,12.2552,12.2805,37400.0
2010-06-11 11:50:00,19.41,19.47,19.41,19.47,52400.0,12.2805,12.3184,12.2805,12.3184,52400.0
2010-06-11 12:00:00,19.46,19.48,19.44,19.48,54900.0,12.3121,12.3248,12.2995,12.3248,54900.0
2010-06-11 12:10:00,19.48,19.48,19.43,19.45,45400.0,12.3248,12.3248,12.2931,12.3058,45400.0
2010-06-11 12:20:00,19.44,19.45,19.39,19.42,23300.0,12.2995,12.3058,12.2678,12.2868,23300.0
2010-06-11 12:30:00,19.41,19.43,19.39,19.39,43000.0,12.2805,12.2931,12.2678,12.2678,43000.0
2010-06-11 12:40:00,19.39,19.43,19.38,19.41,61500.0,12.2678,12.2931,12.2615,12.2805,61500.0
2010-06-11 12:50:00,19.41,19.41,19.37,19.38,26900.0,12.2805,12.2805,12.2552,12.2615,26900.0
2010-06-11 13:00:00,19.38,19.44,19.37,19.44,23700.0,12.2615,12.2995,12.2552,12.2995,23700.0
2010-06-11 13:10:00,19.43,19.45,19.43,19.44,38500.0,12.2931,12.3058,12.2931,12.2995,38500.0
2010-06-11 13:20:00,19.43,19.44,19.42,19.42,28000.0,12.2931,12.2995,12.2868,12.2868,28000.0
2010-06-11 13:30:00,19.42,19.45,19.42,19.44,42200.0,12.2868,12.3058,12.2868,12.2995,42200.0
2010-06-11 13:40:00,19.44,19.45,19.43,19.44,52800.0,12.2995,12.3058,12.2931,12.2995,52800.0
2010-06-11 13:50:00,19.44,19.46,19.43,19.43,67800.0,12.2995,12.3121,12.2931,12.2931,67800.0
2010-06-11 14:00:00,19.43,19.5,19.43,19.48,71900.0,12.2931,12.3374,12.2931,12.3248,71900.0
2010-06-11 14:10:00,19.48,19.49,19.43,19.43,42600.0,12.3248,12.3311,12.2931,12.2931,42600.0
2010-06-11 14:20:00,19.43,19.44,19.41,19.43,40000.0,12.2931,12.2995,12.2805,12.2931,40000.0
2010-06-11 14:30:00,19.43,19.45,19.42,19.43,47200.0,12.2931,12.3058,12.2868,12.2931,47200.0
2010-06-11 14:40:00,19.43,19.5,19.42,19.49,48800.0,12.2931,12.3374,12.2868,12.3311,48800.0
2010-06-11 14:50:00,19.48,19.5,19.46,19.48,28300.0,12.3248,12.3374,12.3121,12.3248,28300.0
2010-06-11 15:00:00,19.47,19.5,19.45,19.45,56600.0,12.3184,12.3374,12.3058,12.3058,56600.0
2010-06-11 15:10:00,19.45,19.47,19.43,19.45,124600.0,12.3058,12.3184,12.2931,12.3058,124600.0
2010-06-11 15:20:00,19.44,19.49,19.41,19.47,121700.0,12.2995,12.3311,12.2805,12.3184,121700.0
2010-06-11 15:30:00,19.47,19.52,19.46,19.51,62000.0,12.3184,12.3501,12.3121,12.3438,62000.0
2010-06-11 15:40:00,19.51,19.62,19.51,19.59,225000.0,12.3438,12.4134,12.3438,12.3944,225000.0
2010-06-11 15:50:00,19.59,19.62,19.57,19.6,247300.0,12.3944,12.4134,12.3817,12.4007,247300.0
2010-06-14 09:30:00,19.72,19.75,19.57,19.57,81500.0,12.4766,12.4956,12.3817,12.3817,81500.0
2010-06-14 09:40:00,19.57,19.59,19.49,19.52,72500.0,12.3817,12.3944,12.3311,12.3501,72500.0
2010-06-14 09:50:00,19.53,19.55,19.49,19.54,56500.0,12.3564,12.3691,12.3311,12.3627,56500.0
2010-06-14 10:00:00,19.54,19.58,19.53,19.54,79000.0,12.3627,12.388,12.3564,12.3627,79000.0
2010-06-14 10:10:00,19.55,19.61,19.54,19.6,44700.0,12.3691,12.407,12.3627,12.4007,44700.0
2010-06-14 10:20:00,19.6,19.61,19.56,19.58,56500.0,12.4007,12.407,12.3754,12.388,56500.0
2010-06-14 10:30:00,19.58,19.62,19.57,19.58,69100.0,12.388,12.4134,12.3817,12.388,69100.0
2010-06-14 10:40:00,19.58,19.6,19.57,19.6,74800.0,12.388,12.4007,12.3817,12.4007,74800.0
2010-06-14 10:50:00,19.6,19.63,19.59,19.62,38100.0,12.4007,12.4197,12.3944,12.4134,38100.0
2010-06-14 11:00:00,19.61,19.69,19.61,19.69,55800.0,12.407,12.4576,12.407,12.4576,55800.0
2010-06-14 11:10:00,19.69,19.72,19.69,19.71,53000.0,12.4576,12.4766,12.4576,12.4703,53000.0
2010-06-14 11:20:00,19.7,19.75,19.69,19.69,46200.0,12.464,12.4956,12.4576,12.4576,46200.0
2010-06-14 11:30:00,19.69,19.7,19.65,19.65,71700.0,12.4576,12.464,12.4323,12.4323,71700.0
2010-06-14 11:40:00,19.66,19.68,19.65,19.66,76100.0,12.4387,12.4513,12.4323,12.4387,76100.0
2010-06-14 11:50:00,19.67,19.68,19.62,19.62,79500.0,12.445,12.4513,12.4134,12.4134,79500.0
2010-06-14 12:00:00,19.62,19.63,19.6,19.61,101100.0,12.4134,12.4197,12.4007,12.407,101100.0
2010-06-14 12:10:00,19.61,19.62,19.59,19.6,35500.0,12.407,12.4134,12.3944,12.4007,35500.0
2010-06-14 12:20:00,19.6,19.61,19.57,19.58,86600.0,12.4007,12.407,12.3817,12.388,86600.0
2010-06-14 12:30:00,19.58,19.61,19.57,19.6,94100.0,12.388,12.407,12.3817,12.4007,94100.0
2010-06-14 12:40:00,19.59,19.64,19.59,19.6,43700.0,12.3944,12.426,12.3944,12.4007,43700.0
2010-06-14 12:50:00,19.61,19.61,19.56,19.57,54800.0,12.407,12.407,12.3754,12.3817,54800.0
2010-06-14 13:00:00,19.56,19.59,19.52,19.57,115700.0,12.3754,12.3944,12.3501,12.3817,115700.0
2010-06-14 13:10:00,19.57,19.61,19.56,19.59,81300.0,12.3817,12.407,12.3754,12.3944,81300.0
2010-06-14 13:20:00,19.6,19.61,19.58,19.59,36100.0,12.4007,12.407,12.388,12.3944,36100.0
2010-06-14 13:30:00,19.6,19.65,19.59,19.64,31100.0,12.4007,12.4323,12.3944,12.426,31100.0
2010-06-14 13:40:00,19.65,19.65,19.63,19.65,37600.0,12.4323,12.4323,12.4197,12.4323,37600.0
2010-06-14 13:50:00,19.64,19.65,19.59,19.59,49600.0,12.426,12.4323,12.3944,12.3944,49600.0
2010-06-14 14:00:00,19.59,19.59,19.55,19.59,96600.0,12.3944,12.3944,12.3691,12.3944,96600.0
2010-06-14 14:10:00,19.59,19.6,19.55,19.57,47800.0,12.3944,12.4007,12.3691,12.3817,47800.0
2010-06-14 14:20:00,19.56,19.59,19.54,19.59,59900.0,12.3754,12.3944,12.3627,12.3944,59900.0
2010-06-14 14:30:00,19.59,19.59,19.54,19.56,81800.0,12.3944,12.3944,12.3627,12.3754,81800.0
2010-06-14 14:40:00,19.56,19.63,19.54,19.62,73600.0,12.3754,12.4197,12.3627,12.4134,73600.0
2010-06-14 14:50:00,19.62,19.64,19.59,19.6,92400.0,12.4134,12.426,12.3944,12.4007,92400.0
2010-06-14 15:00:00,19.61,19.62,19.57,19.61,78300.0,12.407,12.4134,12.3817,12.407,78300.0
2010-06-14 15:10:00,19.62,19.63,19.58,19.61,73600.0,12.4134,12.4197,12.388,12.407,73600.0
2010-06-14 15:20:00,19.61,19.62,19.53,19.57,97300.0,12.407,12.4134,12.3564,12.3817,97300.0
2010-06-14 15:30:00,19.56,19.57,19.47,19.49,128000.0,12.3754,12.3817,12.3184,12.3311,128000.0
2010-06-14 15:40:00,19.48,19.54,19.46,19.51,223100.0,12.3248,12.3627,12.3121,12.3438,223100.0
2010-06-14 15:50:00,19.52,19.52,19.44,19.45,438000.0,12.3501,12.3501,12.2995,12.3058,438000.0
2010-06-15 09:30:00,19.67,19.68,19.49,19.63,110600.0,12.445,12.4513,12.3311,12.4197,110600.0
2010-06-15 09:40:00,19.63,19.67,19.57,19.64,73100.0,12.4197,12.445,12.3817,12.426,73100.0
2010-06-15 09:50:00,19.64,19.65,19.54,19.54,149600.0,12.426,12.4323,12.3627,12.3627,149600.0
2010-06-15 10:00:00,19.54,19.56,19.52,19.56,51700.0,12.3627,12.3754,12.3501,12.3754,51700.0
2010-06-15 10:10:00,19.56,19.58,19.55,19.58,90100.0,12.3754,12.388,12.3691,12.388,90100.0
2010-06-15 10:20:00,19.59,19.62,19.57,19.58,46500.0,12.3944,12.4134,12.3817,12.388,46500.0
2010-06-15 10:30:00,19.58,19.63,19.57,19.61,61600.0,12.388,12.4197,12.3817,12.407,61600.0
2010-06-15 10:40:00,19.6,19.62,19.59,19.62,47200.0,12.4007,12.4134,12.3944,12.4134,47200.0
2010-06-15 10:50:00,19.62,19.63,19.6,19.61,48200.0,12.4134,12.4197,12.4007,12.407,48200.0
2010-06-15 11:00:00,19.61,19.63,19.59,19.59,79500.0,12.407,12.4197,12.3944,12.3944,79500.0
2010-06-15 11:10:00,19.59,19.6,19.58,19.59,25400.0,12.3944,12.4007,12.388,12.3944,25400.0
2010-06-15 11:20:00,19.6,19.62,19.59,19.59,50200.0,12.4007,12.4134,12.3944,12.3944,50200.0
2010-06-15 11:30:00,19.59,19.6,19.58,19.58,24200.0,12.3944,12.4007,12.388,12.388,24200.0
2010-06-15 11:40:00,19.59,19.6,19.58,19.58,33800.0,12.3944,12.4007,12.388,12.388,33800.0
2010-06-15 11:50:00,19.58,19.63,19.58,19.6,109400.0,12.388,12.4197,12.388,12.4007,109400.0
2010-06-15 12:00:00,19.59,19.62,19.59,19.59,75000.0,12.3944,12.4134,12.3944,12.3944,75000.0
2010-06-15 12:10:00,19.59,19.6,19.59,19.59,19600.0,12.3944,12.4007,12.3944,12.3944,19600.0
2010-06-15 12:20:00,19.6,19.6,19.59,19.59,16400.0,12.4007,12.4007,12.3944,12.3944,16400.0
2010-06-15 12:30:00,19.6,19.6,19.58,19.59,35000.0,12.4007,12.4007,12.388,12.3944,35000.0
2010-06-15 12:40:00,19.59,19.6,19.57,19.58,26000.0,12.3944,12.4007,12.3817,12.388,26000.0
2010-06-15 12:50:00,19.59,19.6,19.57,19.6,47500.0,12.3944,12.4007,12.3817,12.4007,47500.0
2010-06-15 13:00:00,19.6,19.61,19.58,19.59,94100.0,12.4007,12.407,12.388,12.3944,94100.0
2010-06-15 13:10:00,19.59,19.7,19.58,19.7,71400.0,12.3944,12.464,12.388,12.464,71400.0
2010-06-15 13:20:00,19.69,19.7,19.65,19.65,102800.0,12.4576,12.464,12.4323,12.4323,102800.0
2010-06-15 13:30:00,19.66,19.71,19.65,19.69,85300.0,12.4387,12.4703,12.4323,12.4576,85300.0
2010-06-15 13:40:00,19.69,19.7,19.69,19.69,34900.0,12.4576,12.464,12.4576,12.4576,34900.0
2010-06-15 13:50:00,19.69,19.73,19.69,19.73,69200.0,12.4576,12.4829,12.4576,12.4829,69200.0
2010-06-15 14:00:00,19.73,19.76,19.72,19.72,89600.0,12.4829,12.5019,12.4766,12.4766,89600.0
2010-06-15 14:10:00,19.73,19.78,19.72,19.78,76900.0,12.4829,12.5146,12.4766,12.5146,76900.0
2010-06-15 14:20:00,19.78,19.81,19.77,19.78,102900.0,12.5146,12.5336,12.5083,12.5146,102900.0
2010-06-15 14:30:00,19.78,19.79,19.72,19.72,277000.0,12.5146,12.5209,12.4766,12.4766,277000.0
2010-06-15 14:40:00,19.73,19.75,19.71,19.75,151400.0,12.4829,12.4956,12.4703,12.4956,151400.0
2010-06-15 14:50:00,19.74,19.77,19.74,19.76,54800.0,12.4893,12.5083,12.4893,12.5019,54800.0
2010-06-15 15:00:00,19.76,19.8,19.74,19.79,152300.0,12.5019,12.5272,12.4893,12.5209,152300.0
2010-06-15 15:10:00,19.78,19.85,19.78,19.84,58100.0,12.5146,12.5589,12.5146,12.5525,58100.0
2010-06-15 15:20:00,19.85,19.9,19.84,19.9,124100.0,12.5589,12.5905,12.5525,12.5905,124100.0
2010-06-15 15:30:00,19.89,19.91,19.86,19.9,283700.0,12.5842,12.5968,12.5652,12.5905,283700.0
2010-06-15 15:40:00,19.9,19.91,19.87,19.9,239900.0,12.5905,12.5968,12.5715,12.5905,239900.0
2010-06-15 15:50:00,19.89,19.97,19.89,19.94,684400.0,12.5842,12.6348,12.5842,12.6158,684400.0
2010-06-16 09:30:00,19.86,19.89,19.72,19.74,100800.0,12.5652,12.5842,12.4766,12.4893,100800.0
2010-06-16 09:40:00,19.74,19.8,19.71,19.78,79600.0,12.4893,12.5272,12.4703,12.5146,79600.0
2010-06-16 09:50:00,19.77,19.78,19.71,19.78,73000.0,12.5083,12.5146,12.4703,12.5146,73000.0
2010-06-16 10:00:00,19.79,19.83,19.78,19.8,83300.0,12.5209,12.5462,12.5146,12.5272,83300.0
2010-06-16 10:10:00,19.8,19.84,19.77,19.83,83200.0,12.5272,12.5525,12.5083,12.5462,83200.0
2010-06-16 10:20:00,19.84,19.84,19.79,19.8,74200.0,12.5525,12.5525,12.5209,12.5272,74200.0
2010-06-16 10:30:00,19.79,19.8,19.72,19.74,84500.0,12.5209,12.5272,12.4766,12.4893,84500.0
2010-06-16 10:40:00,19.74,19.78,19.74,19.76,66400.0,12.4893,12.5146,12.4893,12.5019,66400.0
2010-06-16 10:50:00,19.75,19.78,19.73,19.78,55800.0,12.4956,12.5146,12.4829,12.5146,55800.0
2010-06-16 11:00:00,19.78,19.78,19.75,19.75,94100.0,12.5146,12.5146,12.4956,12.4956,94100.0
2010-06-16 11:10:00,19.75,19.8,19.75,19.8,60100.0,12.4956,12.5272,12.4956,12.5272,60100.0
2010-06-16 11:20:00,19.79,19.86,19.79,19.86,95800.0,12.5209,12.5652,12.5209,12.5652,95800.0
2010-06-16 11:30:00,19.86,19.88,19.81,19.81,69800.0,12.5652,12.5778,12.5336,12.5336,69800.0
2010-06-16 11:40:00,19.81,19.82,19.79,19.81,35500.0,12.5336,12.5399,12.5209,12.5336,35500.0
2010-06-16 11:50:00,19.8,19.83,19.79,19.82,32500.0,12.5272,12.5462,12.5209,12.5399,32500.0
2010-06-16 12:00:00,19.82,19.88,19.81,19.85,34000.0,12.5399,12.5778,12.5336,12.5589,34000.0
2010-06-16 12:10:00,19.85,19.85,19.82,19.83,18900.0,12.5589,12.5589,12.5399,12.5462,18900.0
2010-06-16 12:20:00,19.84,19.88,19.84,19.86,22100.0,12.5525,12.5778,12.5525,12.5652,22100.0
2010-06-16 12:30:00,19.87,19.88,19.85,19.85,33600.0,12.5715,12.5778,12.5589,12.5589,33600.0
2010-06-16 12:40:00,19.85,19.85,19.82,19.82,34600.0,12.5589,12.5589,12.5399,12.5399,34600.0
2010-06-16 12:50:00,19.81,19.83,19.8,19.81,32600.0,12.5336,12.5462,12.5272,12.5336,32600.0
2010-06-16 13:00:00,19.82,19.84,19.8,19.82,22500.0,12.5399,12.5525,12.5272,12.5399,22500.0
2010-06-16 13:10:00,19.82,19.83,19.8,19.8,31700.0,12.5399,12.5462,12.5272,12.5272,31700.0
2010-06-16 13:20:00,19.81,19.84,19.8,19.82,34400.0,12.5336,12.5525,12.5272,12.5399,34400.0
2010-06-16 13:30:00,19.83,19.83,19.78,19.78,60300.0,12.5462,12.5462,12.5146,12.5146,60300.0
2010-06-16 13:40:00,19.78,19.79,19.76,19.76,30700.0,12.5146,12.5209,12.5019,12.5019,30700.0
2010-06-16 13:50:00,19.76,19.79,19.76,19.79,71600.0,12.5019,12.5209,12.5019,12.5209,71600.0
2010-06-16 14:00:00,19.78,19.82,19.78,19.82,28000.0,12.5146,12.5399,12.5146,12.5399,28000.0
2010-06-16 14:10:00,19.82,19.82,19.79,19.79,42700.0,12.5399,12.5399,12.5209,12.5209,42700.0
2010-06-16 14:20:00,19.79,19.8,19.76,19.78,55100.0,12.5209,12.5272,12.5019,12.5146,55100.0
2010-06-16 14:30:00,19.77,19.81,19.76,19.76,76600.0,12.5083,12.5336,12.5019,12.5019,76600.0
2010-06-16 14:40:00,19.76,19.82,19.74,19.82,65700.0,12.5019,12.5399,12.4893,12.5399,65700.0
2010-06-16 14:50:00,19.81,19.87,19.81,19.83,251500.0,12.5336,12.5715,12.5336,12.5462,251500.0
2010-06-16 15:00:00,19.82,19.83,19.8,19.82,175500.0,12.5399,12.5462,12.5272,12.5399,175500.0
2010-06-16 15:10:00,19.83,19.88,19.82,19.85,294400.0,12.5462,12.5778,12.5399,12.5589,294400.0
2010-06-16 15:20:00,19.84,19.85,19.76,19.77,365400.0,12.5525,12.5589,12.5019,12.5083,365400.0
2010-06-16 15:30:00,19.77,19.81,19.74,19.81,193800.0,12.5083,12.5336,12.4893,12.5336,193800.0
2010-06-16 15:40:00,19.8,19.85,19.79,19.83,441200.0,12.5272,12.5589,12.5209,12.5462,441200.0
2010-06-16 15:50:00,19.83,19.84,19.8,19.81,549000.0,12.5462,12.5525,12.5272,12.5336,549000.0
2010-06-17 09:30:00,19.77,19.86,19.77,19.82,81100.0,12.5083,12.5652,12.5083,12.5399,81100.0
2010-06-17 09:40:00,19.81,19.9,19.8,19.88,84300.0,12.5336,12.5905,12.5272,12.5778,84300.0
2010-06-17 09:50:00,19.88,19.95,19.88,19.95,126200.0,12.5778,12.6221,12.5778,12.6221,126200.0
2010-06-17 10:00:00,19.94,19.95,19.83,19.89,190700.0,12.6158,12.6221,12.5462,12.5842,190700.0
2010-06-17 10:10:00,19.88,19.9,19.82,19.85,116700.0,12.5778,12.5905,12.5399,12.5589,116700.0
2010-06-17 10:20:00,19.84,19.86,19.82,19.86,91000.0,12.5525,12.5652,12.5399,12.5652,91000.0
2010-06-17 10:30:00,19.86,19.86,19.8,19.83,102800.0,12.5652,12.5652,12.5272,12.5462,102800.0
2010-06-17 10:40:00,19.82,19.85,19.81,19.85,86200.0,12.5399,12.5589,12.5336,12.5589,86200.0
2010-06-17 10:50:00,19.85,19.86,19.81,19.82,99700.0,12.5589,12.5652,12.5336,12.5399,99700.0
2010-06-17 11:00:00,19.82,19.85,19.8,19.85,146600.0,12.5399,12.5589,12.5272,12.5589,146600.0
2010-06-17 11:10:00,19.86,19.89,19.86,19.86,71300.0,12.5652,12.5842,12.5652,12.5652,71300.0
2010-06-17 11:20:00,19.86,19.9,19.86,19.89,50300.0,12.5652,12.5905,12.5652,12.5842,50300.0
2010-06-17 11:30:00,19.88,19.94,19.88,19.93,72500.0,12.5778,12.6158,12.5778,12.6095,72500.0
2010-06-17 11:40:00,19.94,19.95,19.9,19.94,91900.0,12.6158,12.6221,12.5905,12.6158,91900.0
2010-06-17 11:50:00,19.93,19.94,19.9,19.91,41700.0,12.6095,12.6158,12.5905,12.5968,41700.0
2010-06-17 12:00:00,19.9,19.9,19.86,19.87,48500.0,12.5905,12.5905,12.5652,12.5715,48500.0
2010-06-17 12:10:00,19.88,19.88,19.84,19.85,29500.0,12.5778,12.5778,12.5525,12.5589,29500.0
2010-06-17 12:20:00,19.84,19.91,19.84,19.89,80500.0,12.5525,12.5968,12.5525,12.5842,80500.0
2010-06-17 12:30:00,19.9,19.91,19.89,19.9,20600.0,12.5905,12.5968,12.5842,12.5905,20600.0
2010-06-17 12:40:00,19.9,19.9,19.86,19.9,64800.0,12.5905,12.5905,12.5652,12.5905,64800.0
2010-06-17 12:50:00,19.9,19.9,19.87,19.9,51300.0,12.5905,12.5905,12.5715,12.5905,51300.0
2010-06-17 13:00:00,19.89,19.9,19.87,19.9,60000.0,12.5842,12.5905,12.5715,12.5905,60000.0
2010-06-17 13:10:00,19.9,19.94,19.89,19.94,53200.0,12.5905,12.6158,12.5842,12.6158,53200.0
2010-06-17 13:20:00,19.93,19.98,19.93,19.97,185300.0,12.6095,12.6411,12.6095,12.6348,185300.0
2010-06-17 13:30:00,19.97,19.98,19.93,19.94,83800.0,12.6348,12.6411,12.6095,12.6158,83800.0
2010-06-17 13:40:00,19.94,19.95,19.93,19.95,66600.0,12.6158,12.6221,12.6095,12.6221,66600.0
2010-06-17 13:50:00,19.95,20.0,19.94,19.99,57100.0,12.6221,12.6538,12.6158,12.6474,57100.0
2010-06-17 14:00:00,19.99,20.0,19.96,19.96,62700.0,12.6474,12.6538,12.6285,12.6285,62700.0
2010-06-17 14:10:00,19.96,19.97,19.94,19.95,95300.0,12.6285,12.6348,12.6158,12.6221,95300.0
2010-06-17 14:20:00,19.95,19.97,19.92,19.92,82400.0,12.6221,12.6348,12.6032,12.6032,82400.0
2010-06-17 14:30:00,19.93,19.96,19.92,19.95,120800.0,12.6095,12.6285,12.6032,12.6221,120800.0
2010-06-17 14:40:00,19.95,19.95,19.91,19.92,104600.0,12.6221,12.6221,12.5968,12.6032,104600.0
2010-06-17 14:50:00,19.92,19.94,19.91,19.93,56900.0,12.6032,12.6158,12.5968,12.6095,56900.0
2010-06-17 15:00:00,19.92,19.94,19.91,19.94,157300.0,12.6032,12.6158,12.5968,12.6158,157300.0
2010-06-17 15:10:00,19.93,19.94,19.88,19.9,101200.0,12.6095,12.6158,12.5778,12.5905,101200.0
2010-06-17 15:20:00,19.9,19.92,19.88,19.89,119000.0,12.5905,12.6032,12.5778,12.5842,119000.0
2010-06-17 15:30:00,19.9,19.98,19.89,19.97,179900.0,12.5905,12.6411,12.5842,12.6348,179900.0
2010-06-17 15:40:00,19.97,20.0,19.96,20.0,271400.0,12.6348,12.6538,12.6285,12.6538,271400.0
2010-06-17 15:50:00,20.0,20.09,20.0,20.06,579000.0,12.6538,12.7107,12.6538,12.6917,579000.0
2010-06-18 09:30:00,20.11,20.23,20.08,20.17,969100.0,12.7234,12.7993,12.7044,12.7613,969100.0
2010-06-18 09:40:00,20.17,20.22,20.15,20.21,64300.0,12.7613,12.793,12.7487,12.7866,64300.0
2010-06-18 09:50:00,20.21,20.21,20.09,20.09,56600.0,12.7866,12.7866,12.7107,12.7107,56600.0
2010-06-18 10:00:00,20.1,20.13,20.09,20.11,108100.0,12.717,12.736,12.7107,12.7234,108100.0
2010-06-18 10:10:00,20.12,20.21,20.11,20.2,122200.0,12.7297,12.7866,12.7234,12.7803,122200.0
2010-06-18 10:20:00,20.2,20.23,20.17,20.21,66900.0,12.7803,12.7993,12.7613,12.7866,66900.0
2010-06-18 10:30:00,20.2,20.26,20.2,20.25,105500.0,12.7803,12.8183,12.7803,12.8119,105500.0
2010-06-18 10:40:00,20.24,20.25,20.21,20.21,104300.0,12.8056,12.8119,12.7866,12.7866,104300.0
2010-06-18 10:50:00,20.21,20.21,20.19,20.19,50500.0,12.7866,12.7866,12.774,12.774,50500.0
2010-06-18 11:00:00,20.19,20.22,20.18,20.21,50800.0,12.774,12.793,12.7677,12.7866,50800.0
2010-06-18 11:10:00,20.21,20.21,20.16,20.17,60700.0,12.7866,12.7866,12.755,12.7613,60700.0
2010-06-18 11:20:00,20.16,20.17,20.13,20.15,53100.0,12.755,12.7613,12.736,12.7487,53100.0
2010-06-18 11:30:00,20.14,20.15,20.12,20.13,40300.0,12.7423,12.7487,12.7297,12.736,40300.0
2010-06-18 11:40:00,20.12,20.14,20.11,20.13,43200.0,12.7297,12.7423,12.7234,12.736,43200.0
2010-06-18 11:50:00,20.12,20.13,20.09,20.09,87800.0,12.7297,12.736,12.7107,12.7107,87800.0
2010-06-18 12:00:00,20.1,20.13,20.09,20.13,47800.0,12.717,12.736,12.7107,12.736,47800.0
2010-06-18 12:10:00,20.12,20.15,20.12,20.15,44700.0,12.7297,12.7487,12.7297,12.7487,44700.0
2010-06-18 12:20:00,20.15,20.15,20.1,20.11,28300.0,12.7487,12.7487,12.717,12.7234,28300.0
2010-06-18 12:30:00,20.1,20.11,20.09,20.1,38200.0,12.717,12.7234,12.7107,12.717,38200.0
2010-06-18 12:40:00,20.11,20.11,20.09,20.11,44500.0,12.7234,12.7234,12.7107,12.7234,44500.0
2010-06-18 12:50:00,20.1,20.11,20.08,20.09,40600.0,12.717,12.7234,12.7044,12.7107,40600.0
2010-06-18 13:00:00,20.08,20.1,20.07,20.1,58900.0,12.7044,12.717,12.6981,12.717,58900.0
2010-06-18 13:10:00,20.1,20.1,20.08,20.08,17900.0,12.717,12.717,12.7044,12.7044,17900.0
2010-06-18 13:20:00,20.08,20.1,20.08,20.1,40300.0,12.7044,12.717,12.7044,12.717,40300.0
2010-06-18 13:30:00,20.09,20.1,20.09,20.1,15900.0,12.7107,12.717,12.7107,12.717,15900.0
2010-06-18 13:40:00,20.1,20.13,20.08,20.08,64700.0,12.717,12.736,12.7044,12.7044,64700.0
2010-06-18 13:50:00,20.08,20.11,20.08,20.11,28000.0,12.7044,12.7234,12.7044,12.7234,28000.0
2010-06-18 14:00:00,20.1,20.11,20.09,20.11,47600.0,12.717,12.7234,12.7107,12.7234,47600.0
2010-06-18 14:10:00,20.11,20.13,20.11,20.11,47400.0,12.7234,12.736,12.7234,12.7234,47400.0
2010-06-18 14:20:00,20.12,20.14,20.1,20.14,34800.0,12.7297,12.7423,12.717,12.7423,34800.0
2010-06-18 14:30:00,20.14,20.14,20.11,20.13,48300.0,12.7423,12.7423,12.7234,12.736,48300.0
2010-06-18 14:40:00,20.14,20.16,20.12,20.13,62800.0,12.7423,12.755,12.7297,12.736,62800.0
2010-06-18 14:50:00,20.14,20.15,20.13,20.15,39900.0,12.7423,12.7487,12.736,12.7487,39900.0
2010-06-18 15:00:00,20.15,20.15,20.08,20.09,83800.0,12.7487,12.7487,12.7044,12.7107,83800.0
2010-06-18 15:10:00,20.08,20.1,20.08,20.09,34200.0,12.7044,12.717,12.7044,12.7107,34200.0
2010-06-18 15:20:00,20.09,20.09,20.06,20.06,49400.0,12.7107,12.7107,12.6917,12.6917,49400.0
2010-06-18 15:30:00,20.06,20.08,20.06,20.08,49100.0,12.6917,12.7044,12.6917,12.7044,49100.0
2010-06-18 15:40:00,20.08,20.14,20.07,20.13,119000.0,12.7044,12.7423,12.6981,12.736,119000.0
2010-06-18 15:50:00,20.14,20.16,20.13,20.16,239400.0,12.7423,12.755,12.736,12.755,239400.0
2010-06-21 09:30:00,20.35,20.5,20.35,20.38,112900.0,12.8752,12.9701,12.8752,12.8942,112900.0
2010-06-21 09:40:00,20.38,20.38,20.22,20.23,192300.0,12.8942,12.8942,12.793,12.7993,192300.0
2010-06-21 09:50:00,20.23,20.3,20.2,20.27,93700.0,12.7993,12.8436,12.7803,12.8246,93700.0
2010-06-21 10:00:00,20.26,20.31,20.26,20.27,31000.0,12.8183,12.8499,12.8183,12.8246,31000.0
2010-06-21 10:10:00,20.27,20.28,20.25,20.26,79600.0,12.8246,12.8309,12.8119,12.8183,79600.0
2010-06-21 10:20:00,20.26,20.26,20.21,20.22,72000.0,12.8183,12.8183,12.7866,12.793,72000.0
2010-06-21 10:30:00,20.21,20.22,20.19,20.21,73700.0,12.7866,12.793,12.774,12.7866,73700.0
2010-06-21 10:40:00,20.2,20.21,20.17,20.17,61000.0,12.7803,12.7866,12.7613,12.7613,61000.0
2010-06-21 10:50:00,20.17,20.17,20.11,20.11,105500.0,12.7613,12.7613,12.7234,12.7234,105500.0
2010-06-21 11:00:00,20.11,20.12,20.09,20.11,102600.0,12.7234,12.7297,12.7107,12.7234,102600.0
2010-06-21 11:10:00,20.11,20.15,20.1,20.12,72700.0,12.7234,12.7487,12.717,12.7297,72700.0
2010-06-21 11:20:00,20.11,20.14,20.11,20.12,51000.0,12.7234,12.7423,12.7234,12.7297,51000.0
2010-06-21 11:30:00,20.12,20.16,20.12,20.13,70800.0,12.7297,12.755,12.7297,12.736,70800.0
2010-06-21 11:40:00,20.12,20.13,20.11,20.11,46200.0,12.7297,12.736,12.7234,12.7234,46200.0
2010-06-21 11:50:00,20.12,20.12,20.09,20.11,56800.0,12.7297,12.7297,12.7107,12.7234,56800.0
2010-06-21 12:00:00,20.1,20.11,20.1,20.1,46100.0,12.717,12.7234,12.717,12.717,46100.0
2010-06-21 12:10:00,20.11,20.11,20.09,20.09,23700.0,12.7234,12.7234,12.7107,12.7107,23700.0
2010-06-21 12:20:00,20.09,20.09,20.05,20.06,58400.0,12.7107,12.7107,12.6854,12.6917,58400.0
2010-06-21 12:30:00,20.07,20.07,20.01,20.01,66400.0,12.6981,12.6981,12.6601,12.6601,66400.0
2010-06-21 12:40:00,20.01,20.04,19.99,20.03,72100.0,12.6601,12.6791,12.6474,12.6728,72100.0
2010-06-21 12:50:00,20.04,20.04,19.99,19.99,67100.0,12.6791,12.6791,12.6474,12.6474,67100.0
2010-06-21 13:00:00,20.0,20.0,19.99,19.99,66100.0,12.6538,12.6538,12.6474,12.6474,66100.0
2010-06-21 13:10:00,20.0,20.03,19.99,20.02,63100.0,12.6538,12.6728,12.6474,12.6664,63100.0
2010-06-21 13:20:00,20.02,20.05,20.01,20.03,77500.0,12.6664,12.6854,12.6601,12.6728,77500.0
2010-06-21 13:30:00,20.04,20.04,19.97,19.98,76400.0,12.6791,12.6791,12.6348,12.6411,76400.0
2010-06-21 13:40:00,19.97,19.98,19.91,19.92,122800.0,12.6348,12.6411,12.5968,12.6032,122800.0
2010-06-21 13:50:00,19.92,19.94,19.91,19.91,58900.0,12.6032,12.6158,12.5968,12.5968,58900.0
2010-06-21 14:00:00,19.92,19.92,19.87,19.91,99000.0,12.6032,12.6032,12.5715,12.5968,99000.0
2010-06-21 14:10:00,19.91,19.95,19.9,19.93,56900.0,12.5968,12.6221,12.5905,12.6095,56900.0
2010-06-21 14:20:00,19.93,19.96,19.91,19.91,87100.0,12.6095,12.6285,12.5968,12.5968,87100.0
2010-06-21 14:30:00,19.91,19.92,19.9,19.9,42900.0,12.5968,12.6032,12.5905,12.5905,42900.0
2010-06-21 14:40:00,19.9,19.91,19.86,19.87,87100.0,12.5905,12.5968,12.5652,12.5715,87100.0
2010-06-21 14:50:00,19.86,19.87,19.82,19.83,140900.0,12.5652,12.5715,12.5399,12.5462,140900.0
2010-06-21 15:00:00,19.83,19.84,19.82,19.83,73100.0,12.5462,12.5525,12.5399,12.5462,73100.0
2010-06-21 15:10:00,19.83,19.83,19.72,19.72,128400.0,12.5462,12.5462,12.4766,12.4766,128400.0
2010-06-21 15:20:00,19.72,19.75,19.7,19.72,167400.0,12.4766,12.4956,12.464,12.4766,167400.0
2010-06-21 15:30:00,19.73,19.75,19.71,19.74,103900.0,12.4829,12.4956,12.4703,12.4893,103900.0
2010-06-21 15:40:00,19.74,19.75,19.66,19.72,319700.0,12.4893,12.4956,12.4387,12.4766,319700.0
2010-06-21 15:50:00,19.72,19.77,19.71,19.77,476000.0,12.4766,12.5083,12.4703,12.5083,476000.0
2010-06-22 09:30:00,19.75,19.95,19.71,19.77,93900.0,12.4956,12.6221,12.4703,12.5083,93900.0
2010-06-22 09:40:00,19.78,19.86,19.77,19.86,101200.0,12.5146,12.5652,12.5083,12.5652,101200.0
2010-06-22 09:50:00,19.86,19.88,19.84,19.84,76300.0,12.5652,12.5778,12.5525,12.5525,76300.0
2010-06-22 10:00:00,19.84,19.85,19.79,19.84,134900.0,12.5525,12.5589,12.5209,12.5525,134900.0
2010-06-22 10:10:00,19.84,19.88,19.79,19.8,267700.0,12.5525,12.5778,12.5209,12.5272,267700.0
2010-06-22 10:20:00,19.8,19.82,19.77,19.8,140400.0,12.5272,12.5399,12.5083,12.5272,140400.0
2010-06-22 10:30:00,19.81,19.81,19.76,19.8,93300.0,12.5336,12.5336,12.5019,12.5272,93300.0
2010-06-22 10:40:00,19.8,19.84,19.8,19.84,67900.0,12.5272,12.5525,12.5272,12.5525,67900.0
2010-06-22 10:50:00,19.83,19.89,19.83,19.87,65500.0,12.5462,12.5842,12.5462,12.5715,65500.0
2010-06-22 11:00:00,19.87,19.87,19.82,19.84,84400.0,12.5715,12.5715,12.5399,12.5525,84400.0
2010-06-22 11:10:00,19.84,19.85,19.81,19.85,96600.0,12.5525,12.5589,12.5336,12.5589,96600.0
2010-06-22 11:20:00,19.84,19.86,19.82,19.86,157000.0,12.5525,12.5652,12.5399,12.5652,157000.0
2010-06-22 11:30:00,19.86,19.9,19.85,19.9,144900.0,12.5652,12.5905,12.5589,12.5905,144900.0
2010-06-22 11:40:00,19.89,19.9,19.84,19.86,143800.0,12.5842,12.5905,12.5525,12.5652,143800.0
2010-06-22 11:50:00,19.86,19.88,19.85,19.87,57700.0,12.5652,12.5778,12.5589,12.5715,57700.0
2010-06-22 12:00:00,19.87,19.9,19.84,19.85,118600.0,12.5715,12.5905,12.5525,12.5589,118600.0
2010-06-22 12:10:00,19.86,19.87,19.84,19.85,65100.0,12.5652,12.5715,12.5525,12.5589,65100.0
2010-06-22 12:20:00,19.85,19.86,19.83,19.83,39400.0,12.5589,12.5652,12.5462,12.5462,39400.0
2010-06-22 12:30:00,19.83,19.85,19.79,19.8,105700.0,12.5462,12.5589,12.5209,12.5272,105700.0
2010-06-22 12:40:00,19.8,19.83,19.79,19.83,29300.0,12.5272,12.5462,12.5209,12.5462,29300.0
2010-06-22 12:50:00,19.82,19.83,19.81,19.83,65300.0,12.5399,12.5462,12.5336,12.5462,65300.0
2010-06-22 13:00:00,19.83,19.85,19.81,19.84,108300.0,12.5462,12.5589,12.5336,12.5525,108300.0
2010-06-22 13:10:00,19.85,19.85,19.81,19.81,78100.0,12.5589,12.5589,12.5336,12.5336,78100.0
2010-06-22 13:20:00,19.82,19.82,19.78,19.78,62800.0,12.5399,12.5399,12.5146,12.5146,62800.0
2010-06-22 13:30:00,19.78,19.79,19.77,19.78,29200.0,12.5146,12.5209,12.5083,12.5146,29200.0
2010-06-22 13:40:00,19.78,19.83,19.77,19.8,83500.0,12.5146,12.5462,12.5083,12.5272,83500.0
2010-06-22 13:50:00,19.81,19.81,19.78,19.78,47600.0,12.5336,12.5336,12.5146,12.5146,47600.0
2010-06-22 14:00:00,19.78,19.79,19.7,19.71,101700.0,12.5146,12.5209,12.464,12.4703,101700.0
2010-06-22 14:10:00,19.71,19.73,19.7,19.71,48300.0,12.4703,12.4829,12.464,12.4703,48300.0
2010-06-22 14:20:00,19.72,19.74,19.68,19.71,155600.0,12.4766,12.4893,12.4513,12.4703,155600.0
2010-06-22 14:30:00,19.7,19.73,19.68,19.71,101500.0,12.464,12.4829,12.4513,12.4703,101500.0
2010-06-22 14:40:00,19.71,19.71,19.6,19.61,135500.0,12.4703,12.4703,12.4007,12.407,135500.0
2010-06-22 14:50:00,19.61,19.63,19.55,19.59,194500.0,12.407,12.4197,12.3691,12.3944,194500.0
2010-06-22 15:00:00,19.59,19.61,19.58,19.59,91000.0,12.3944,12.407,12.388,12.3944,91000.0
2010-06-22 15:10:00,19.6,19.64,19.57,19.64,130500.0,12.4007,12.426,12.3817,12.426,130500.0
2010-06-22 15:20:00,19.64,19.64,19.57,19.57,124200.0,12.426,12.426,12.3817,12.3817,124200.0
2010-06-22 15:30:00,19.58,19.58,19.53,19.58,319600.0,12.388,12.388,12.3564,12.388,319600.0
2010-06-22 15:40:00,19.57,19.59,19.55,19.55,330800.0,12.3817,12.3944,12.3691,12.3691,330800.0
2010-06-22 15:50:00,19.56,19.56,19.45,19.48,634200.0,12.3754,12.3754,12.3058,12.3248,634200.0
2010-06-23 09:30:00,19.49,19.52,19.39,19.39,123400.0,12.3311,12.3501,12.2678,12.2678,123400.0
2010-06-23 09:40:00,19.39,19.41,19.29,19.37,234200.0,12.2678,12.2805,12.2046,12.2552,234200.0
2010-06-23 09:50:00,19.37,19.49,19.37,19.46,117400.0,12.2552,12.3311,12.2552,12.3121,117400.0
2010-06-23 10:00:00,19.46,19.46,19.28,19.3,152700.0,12.3121,12.3121,12.1982,12.2109,152700.0
2010-06-23 10:10:00,19.3,19.41,19.29,19.41,90500.0,12.2109,12.2805,12.2046,12.2805,90500.0
2010-06-23 10:20:00,19.4,19.46,19.38,19.4,187800.0,12.2742,12.3121,12.2615,12.2742,187800.0
2010-06-23 10:30:00,19.4,19.44,19.39,19.41,72700.0,12.2742,12.2995,12.2678,12.2805,72700.0
2010-06-23 10:40:00,19.4,19.46,19.38,19.44,48600.0,12.2742,12.3121,12.2615,12.2995,48600.0
2010-06-23 10:50:00,19.45,19.47,19.39,19.39,71600.0,12.3058,12.3184,12.2678,12.2678,71600.0
2010-06-23 11:00:00,19.4,19.4,19.36,19.38,42600.0,12.2742,12.2742,12.2489,12.2615,42600.0
2010-06-23 11:10:00,19.38,19.4,19.34,19.4,84600.0,12.2615,12.2742,12.2362,12.2742,84600.0
2010-06-23 11:20:00,19.39,19.43,19.38,19.42,46100.0,12.2678,12.2931,12.2615,12.2868,46100.0
2010-06-23 11:30:00,19.42,19.43,19.39,19.43,34900.0,12.2868,12.2931,12.2678,12.2931,34900.0
2010-06-23 11:40:00,19.42,19.43,19.39,19.39,27000.0,12.2868,12.2931,12.2678,12.2678,27000.0
2010-06-23 11:50:00,19.38,19.39,19.33,19.34,130000.0,12.2615,12.2678,12.2299,12.2362,130000.0
2010-06-23 12:00:00,19.34,19.34,19.26,19.26,130400.0,12.2362,12.2362,12.1856,12.1856,130400.0
2010-06-23 12:10:00,19.26,19.31,19.26,19.31,41800.0,12.1856,12.2172,12.1856,12.2172,41800.0
2010-06-23 12:20:00,19.3,19.32,19.28,19.31,47200.0,12.2109,12.2235,12.1982,12.2172,47200.0
2010-06-23 12:30:00,19.31,19.33,19.29,19.31,35400.0,12.2172,12.2299,12.2046,12.2172,35400.0
2010-06-23 12:40:00,19.32,19.34,19.31,19.33,36200.0,12.2235,12.2362,12.2172,12.2299,36200.0
2010-06-23 12:50:00,19.33,19.36,19.33,19.35,49100.0,12.2299,12.2489,12.2299,12.2425,49100.0
2010-06-23 13:00:00,19.35,19.36,19.31,19.34,30700.0,12.2425,12.2489,12.2172,12.2362,30700.0
2010-06-23 13:10:00,19.35,19.36,19.33,19.34,25800.0,12.2425,12.2489,12.2299,12.2362,25800.0
2010-06-23 13:20:00,19.34,19.38,19.34,19.37,15800.0,12.2362,12.2615,12.2362,12.2552,15800.0
2010-06-23 13:30:00,19.37,19.38,19.36,19.37,23000.0,12.2552,12.2615,12.2489,12.2552,23000.0
2010-06-23 13:40:00,19.37,19.38,19.36,19.37,26900.0,12.2552,12.2615,12.2489,12.2552,26900.0
2010-06-23 13:50:00,19.37,19.4,19.37,19.37,23400.0,12.2552,12.2742,12.2552,12.2552,23400.0
2010-06-23 14:00:00,19.37,19.4,19.36,19.39,34000.0,12.2552,12.2742,12.2489,12.2678,34000.0
2010-06-23 14:10:00,19.38,19.43,19.34,19.35,78200.0,12.2615,12.2931,12.2362,12.2425,78200.0
2010-06-23 14:20:00,19.35,19.39,19.3,19.38,73600.0,12.2425,12.2678,12.2109,12.2615,73600.0
2010-06-23 14:30:00,19.39,19.52,19.39,19.48,118200.0,12.2678,12.3501,12.2678,12.3248,118200.0
2010-06-23 14:40:00,19.49,19.51,19.44,19.45,91300.0,12.3311,12.3438,12.2995,12.3058,91300.0
2010-06-23 14:50:00,19.44,19.44,19.35,19.37,92000.0,12.2995,12.2995,12.2425,12.2552,92000.0
2010-06-23 15:00:00,19.37,19.4,19.31,19.33,111800.0,12.2552,12.2742,12.2172,12.2299,111800.0
2010-06-23 15:10:00,19.33,19.37,19.32,19.34,130200.0,12.2299,12.2552,12.2235,12.2362,130200.0
2010-06-23 15:20:00,19.34,19.4,19.32,19.39,102500.0,12.2362,12.2742,12.2235,12.2678,102500.0
2010-06-23 15:30:00,19.39,19.4,19.34,19.39,146400.0,12.2678,12.2742,12.2362,12.2678,146400.0
2010-06-23 15:40:00,19.39,19.45,19.38,19.43,306300.0,12.2678,12.3058,12.2615,12.2931,306300.0
2010-06-23 15:50:00,19.43,19.43,19.38,19.41,300000.0,12.2931,12.2931,12.2615,12.2805,300000.0
2010-06-24 09:30:00,19.27,19.38,19.24,19.35,85800.0,12.1919,12.2615,12.1729,12.2425,85800.0
2010-06-24 09:40:00,19.35,19.39,19.3,19.3,96000.0,12.2425,12.2678,12.2109,12.2109,96000.0
2010-06-24 09:50:00,19.3,19.3,19.22,19.27,112800.0,12.2109,12.2109,12.1603,12.1919,112800.0
2010-06-24 10:00:00,19.28,19.36,19.28,19.34,89700.0,12.1982,12.2489,12.1982,12.2362,89700.0
2010-06-24 10:10:00,19.33,19.36,19.29,19.35,75000.0,12.2299,12.2489,12.2046,12.2425,75000.0
2010-06-24 10:20:00,19.36,19.4,19.36,19.4,90800.0,12.2489,12.2742,12.2489,12.2742,90800.0
2010-06-24 10:30:00,19.4,19.42,19.33,19.42,49300.0,12.2742,12.2868,12.2299,12.2868,49300.0
2010-06-24 10:40:00,19.42,19.44,19.32,19.39,63900.0,12.2868,12.2995,12.2235,12.2678,63900.0
2010-06-24 10:50:00,19.4,19.4,19.26,19.31,58700.0,12.2742,12.2742,12.1856,12.2172,58700.0
2010-06-24 11:00:00,19.3,19.3,19.23,19.26,81000.0,12.2109,12.2109,12.1666,12.1856,81000.0
2010-06-24 11:10:00,19.26,19.27,19.23,19.26,49100.0,12.1856,12.1919,12.1666,12.1856,49100.0
2010-06-24 11:20:00,19.26,19.29,19.25,19.26,42000.0,12.1856,12.2046,12.1793,12.1856,42000.0
2010-06-24 11:30:00,19.26,19.28,19.24,19.28,38900.0,12.1856,12.1982,12.1729,12.1982,38900.0
2010-06-24 11:40:00,19.28,19.32,19.27,19.31,45900.0,12.1982,12.2235,12.1919,12.2172,45900.0
2010-06-24 11:50:00,19.31,19.32,19.26,19.28,43300.0,12.2172,12.2235,12.1856,12.1982,43300.0
2010-06-24 12:00:00,19.28,19.32,19.28,19.31,51200.0,12.1982,12.2235,12.1982,12.2172,51200.0
2010-06-24 12:10:00,19.31,19.32,19.29,19.29,20200.0,12.2172,12.2235,12.2046,12.2046,20200.0
2010-06-24 12:20:00,19.29,19.32,19.28,19.29,44200.0,12.2046,12.2235,12.1982,12.2046,44200.0
2010-06-24 12:30:00,19.29,19.29,19.26,19.27,39200.0,12.2046,12.2046,12.1856,12.1919,39200.0
2010-06-24 12:40:00,19.27,19.29,19.26,19.28,47700.0,12.1919,12.2046,12.1856,12.1982,47700.0
2010-06-24 12:50:00,19.28,19.33,19.28,19.32,34300.0,12.1982,12.2299,12.1982,12.2235,34300.0
2010-06-24 13:00:00,19.33,19.33,19.3,19.33,61400.0,12.2299,12.2299,12.2109,12.2299,61400.0
2010-06-24 13:10:00,19.33,19.37,19.33,19.36,33400.0,12.2299,12.2552,12.2299,12.2489,33400.0
2010-06-24 13:20:00,19.36,19.38,19.33,19.33,147900.0,12.2489,12.2615,12.2299,12.2299,147900.0
2010-06-24 13:30:00,19.34,19.37,19.33,19.36,78600.0,12.2362,12.2552,12.2299,12.2489,78600.0
2010-06-24 13:40:00,19.36,19.46,19.35,19.46,65100.0,12.2489,12.3121,12.2425,12.3121,65100.0
2010-06-24 13:50:00,19.46,19.49,19.44,19.47,70500.0,12.3121,12.3311,12.2995,12.3184,70500.0
2010-06-24 14:00:00,19.47,19.49,19.44,19.44,90600.0,12.3184,12.3311,12.2995,12.2995,90600.0
2010-06-24 14:10:00,19.44,19.44,19.4,19.42,36500.0,12.2995,12.2995,12.2742,12.2868,36500.0
2010-06-24 14:20:00,19.43,19.43,19.4,19.42,64400.0,12.2931,12.2931,12.2742,12.2868,64400.0
2010-06-24 14:30:00,19.42,19.42,19.33,19.34,85900.0,12.2868,12.2868,12.2299,12.2362,85900.0
2010-06-24 14:40:00,19.34,19.36,19.3,19.31,54000.0,12.2362,12.2489,12.2109,12.2172,54000.0
2010-06-24 14:50:00,19.31,19.31,19.26,19.29,78500.0,12.2172,12.2172,12.1856,12.2046,78500.0
2010-06-24 15:00:00,19.29,19.33,19.29,19.29,63500.0,12.2046,12.2299,12.2046,12.2046,63500.0
2010-06-24 15:10:00,19.3,19.31,19.19,19.21,139100.0,12.2109,12.2172,12.1413,12.1539,139100.0
2010-06-24 15:20:00,19.2,19.28,19.2,19.25,88000.0,12.1476,12.1982,12.1476,12.1793,88000.0
2010-06-24 15:30:00,19.26,19.28,19.23,19.26,130000.0,12.1856,12.1982,12.1666,12.1856,130000.0
2010-06-24 15:40:00,19.26,19.28,19.22,19.23,213600.0,12.1856,12.1982,12.1603,12.1666,213600.0
2010-06-24 15:50:00,19.23,19.24,19.13,19.19,427000.0,12.1666,12.1729,12.1033,12.1413,427000.0
2010-06-25 09:30:00,19.28,19.28,19.17,19.23,106100.0,12.1982,12.1982,12.1286,12.1666,106100.0
2010-06-25 09:40:00,19.23,19.26,19.15,19.18,116600.0,12.1666,12.1856,12.116,12.135,116600.0
2010-06-25 09:50:00,19.18,19.23,19.12,19.22,90700.0,12.135,12.1666,12.097,12.1603,90700.0
2010-06-25 10:00:00,19.22,19.27,19.22,19.25,72800.0,12.1603,12.1919,12.1603,12.1793,72800.0
2010-06-25 10:10:00,19.25,19.26,19.22,19.24,52700.0,12.1793,12.1856,12.1603,12.1729,52700.0
2010-06-25 10:20:00,19.23,19.24,19.18,19.23,79100.0,12.1666,12.1729,12.135,12.1666,79100.0
2010-06-25 10:30:00,19.23,19.24,19.18,19.22,78400.0,12.1666,12.1729,12.135,12.1603,78400.0
2010-06-25 10:40:00,19.23,19.28,19.22,19.26,60000.0,12.1666,12.1982,12.1603,12.1856,60000.0
2010-06-25 10:50:00,19.26,19.26,19.14,19.15,91800.0,12.1856,12.1856,12.1097,12.116,91800.0
2010-06-25 11:00:00,19.15,19.18,19.15,19.18,37100.0,12.116,12.135,12.116,12.135,37100.0
2010-06-25 11:10:00,19.17,19.17,19.13,19.15,78700.0,12.1286,12.1286,12.1033,12.116,78700.0
2010-06-25 11:20:00,19.16,19.21,19.12,19.21,57000.0,12.1223,12.1539,12.097,12.1539,57000.0
2010-06-25 11:30:00,19.21,19.25,19.2,19.22,51700.0,12.1539,12.1793,12.1476,12.1603,51700.0
2010-06-25 11:40:00,19.22,19.25,19.18,19.25,41800.0,12.1603,12.1793,12.135,12.1793,41800.0
2010-06-25 11:50:00,19.26,19.31,19.26,19.26,49200.0,12.1856,12.2172,12.1856,12.1856,49200.0
2010-06-25 12:00:00,19.26,19.27,19.24,19.26,39700.0,12.1856,12.1919,12.1729,12.1856,39700.0
2010-06-25 12:10:00,19.26,19.27,19.23,19.25,29500.0,12.1856,12.1919,12.1666,12.1793,29500.0
2010-06-25 12:20:00,19.25,19.27,19.23,19.25,50700.0,12.1793,12.1919,12.1666,12.1793,50700.0
2010-06-25 12:30:00,19.25,19.3,19.25,19.27,35900.0,12.1793,12.2109,12.1793,12.1919,35900.0
2010-06-25 12:40:00,19.27,19.3,19.25,19.25,142900.0,12.1919,12.2109,12.1793,12.1793,142900.0
2010-06-25 12:50:00,19.25,19.25,19.18,19.2,76500.0,12.1793,12.1793,12.135,12.1476,76500.0
2010-06-25 13:00:00,19.2,19.26,19.2,19.26,42200.0,12.1476,12.1856,12.1476,12.1856,42200.0
2010-06-25 13:10:00,19.25,19.35,19.24,19.34,99400.0,12.1793,12.2425,12.1729,12.2362,99400.0
2010-06-25 13:20:00,19.34,19.42,19.34,19.42,50300.0,12.2362,12.2868,12.2362,12.2868,50300.0
2010-06-25 13:30:00,19.42,19.46,19.41,19.42,101400.0,12.2868,12.3121,12.2805,12.2868,101400.0
2010-06-25 13:40:00,19.43,19.43,19.39,19.42,37300.0,12.2931,12.2931,12.2678,12.2868,37300.0
2010-06-25 13:50:00,19.41,19.45,19.39,19.45,45400.0,12.2805,12.3058,12.2678,12.3058,45400.0
2010-06-25 14:00:00,19.45,19.46,19.4,19.41,54300.0,12.3058,12.3121,12.2742,12.2805,54300.0
2010-06-25 14:10:00,19.42,19.47,19.41,19.47,39500.0,12.2868,12.3184,12.2805,12.3184,39500.0
2010-06-25 14:20:00,19.47,19.47,19.44,19.46,54500.0,12.3184,12.3184,12.2995,12.3121,54500.0
2010-06-25 14:30:00,19.46,19.46,19.42,19.43,92400.0,12.3121,12.3121,12.2868,12.2931,92400.0
2010-06-25 14:40:00,19.43,19.45,19.42,19.44,55600.0,12.2931,12.3058,12.2868,12.2995,55600.0
2010-06-25 14:50:00,19.43,19.45,19.41,19.43,83700.0,12.2931,12.3058,12.2805,12.2931,83700.0
2010-06-25 15:00:00,19.42,19.43,19.39,19.4,61400.0,12.2868,12.2931,12.2678,12.2742,61400.0
2010-06-25 15:10:00,19.4,19.43,19.35,19.36,137300.0,12.2742,12.2931,12.2425,12.2489,137300.0
2010-06-25 15:20:00,19.36,19.39,19.36,19.39,85400.0,12.2489,12.2678,12.2489,12.2678,85400.0
2010-06-25 15:30:00,19.39,19.5,19.38,19.5,274300.0,12.2678,12.3374,12.2615,12.3374,274300.0
2010-06-25 15:40:00,19.49,19.5,19.42,19.46,449300.0,12.3311,12.3374,12.2868,12.3121,449300.0
2010-06-25 15:50:00,19.46,19.49,19.42,19.49,528900.0,12.3121,12.3311,12.2868,12.3311,528900.0
2010-06-28 09:30:00,19.44,19.64,19.44,19.47,60100.0,12.2995,12.426,12.2995,12.3184,60100.0
2010-06-28 09:40:00,19.48,19.48,19.36,19.4,67300.0,12.3248,12.3248,12.2489,12.2742,67300.0
2010-06-28 09:50:00,19.4,19.4,19.32,19.38,59200.0,12.2742,12.2742,12.2235,12.2615,59200.0
2010-06-28 10:00:00,19.39,19.46,19.38,19.41,73500.0,12.2678,12.3121,12.2615,12.2805,73500.0
2010-06-28 10:10:00,19.41,19.43,19.4,19.4,33700.0,12.2805,12.2931,12.2742,12.2742,33700.0
2010-06-28 10:20:00,19.41,19.44,19.4,19.41,35600.0,12.2805,12.2995,12.2742,12.2805,35600.0
2010-06-28 10:30:00,19.42,19.43,19.39,19.39,78000.0,12.2868,12.2931,12.2678,12.2678,78000.0
2010-06-28 10:40:00,19.39,19.43,19.39,19.43,44500.0,12.2678,12.2931,12.2678,12.2931,44500.0
2010-06-28 10:50:00,19.42,19.47,19.41,19.47,39500.0,12.2868,12.3184,12.2805,12.3184,39500.0
2010-06-28 11:00:00,19.47,19.48,19.45,19.48,27800.0,12.3184,12.3248,12.3058,12.3248,27800.0
2010-06-28 11:10:00,19.48,19.48,19.44,19.45,40900.0,12.3248,12.3248,12.2995,12.3058,40900.0
2010-06-28 11:20:00,19.44,19.51,19.44,19.5,74500.0,12.2995,12.3438,12.2995,12.3374,74500.0
2010-06-28 11:30:00,19.5,19.51,19.49,19.51,36500.0,12.3374,12.3438,12.3311,12.3438,36500.0
2010-06-28 11:40:00,19.51,19.54,19.5,19.53,37100.0,12.3438,12.3627,12.3374,12.3564,37100.0
2010-06-28 11:50:00,19.53,19.53,19.5,19.51,60700.0,12.3564,12.3564,12.3374,12.3438,60700.0
2010-06-28 12:00:00,19.5,19.52,19.49,19.5,57400.0,12.3374,12.3501,12.3311,12.3374,57400.0
2010-06-28 12:10:00,19.5,19.5,19.46,19.47,43900.0,12.3374,12.3374,12.3121,12.3184,43900.0
2010-06-28 12:20:00,19.48,19.49,19.47,19.49,30400.0,12.3248,12.3311,12.3184,12.3311,30400.0
2010-06-28 12:30:00,19.49,19.49,19.46,19.46,26700.0,12.3311,12.3311,12.3121,12.3121,26700.0
2010-06-28 12:40:00,19.46,19.49,19.44,19.49,52900.0,12.3121,12.3311,12.2995,12.3311,52900.0
2010-06-28 12:50:00,19.49,19.49,19.46,19.49,35300.0,12.3311,12.3311,12.3121,12.3311,35300.0
2010-06-28 13:00:00,19.49,19.49,19.44,19.46,63600.0,12.3311,12.3311,12.2995,12.3121,63600.0
2010-06-28 13:10:00,19.46,19.49,19.45,19.47,91100.0,12.3121,12.3311,12.3058,12.3184,91100.0
2010-06-28 13:20:00,19.47,19.51,19.47,19.49,50900.0,12.3184,12.3438,12.3184,12.3311,50900.0
2010-06-28 13:30:00,19.49,19.5,19.47,19.5,50500.0,12.3311,12.3374,12.3184,12.3374,50500.0
2010-06-28 13:40:00,19.5,19.51,19.48,19.51,64900.0,12.3374,12.3438,12.3248,12.3438,64900.0
2010-06-28 13:50:00,19.51,19.52,19.5,19.51,29200.0,12.3438,12.3501,12.3374,12.3438,29200.0
2010-06-28 14:00:00,19.51,19.52,19.49,19.52,71300.0,12.3438,12.3501,12.3311,12.3501,71300.0
2010-06-28 14:10:00,19.52,19.58,19.52,19.56,94100.0,12.3501,12.388,12.3501,12.3754,94100.0
2010-06-28 14:20:00,19.57,19.62,19.57,19.58,118700.0,12.3817,12.4134,12.3817,12.388,118700.0
2010-06-28 14:30:00,19.59,19.61,19.57,19.6,92000.0,12.3944,12.407,12.3817,12.4007,92000.0
2010-06-28 14:40:00,19.61,19.64,19.6,19.63,103000.0,12.407,12.426,12.4007,12.4197,103000.0
2010-06-28 14:50:00,19.62,19.63,19.58,19.63,52500.0,12.4134,12.4197,12.388,12.4197,52500.0
2010-06-28 15:00:00,19.63,19.64,19.62,19.63,93400.0,12.4197,12.426,12.4134,12.4197,93400.0
2010-06-28 15:10:00,19.63,19.65,19.6,19.62,111600.0,12.4197,12.4323,12.4007,12.4134,111600.0
2010-06-28 15:20:00,19.62,19.62,19.56,19.57,77700.0,12.4134,12.4134,12.3754,12.3817,77700.0
2010-06-28 15:30:00,19.56,19.58,19.56,19.57,42200.0,12.3754,12.388,12.3754,12.3817,42200.0
2010-06-28 15:40:00,19.57,19.6,19.55,19.56,161600.0,12.3817,12.4007,12.3691,12.3754,161600.0
2010-06-28 15:50:00,19.57,19.57,19.49,19.5,350400.0,12.3817,12.3817,12.3311,12.3374,350400.0
2010-06-29 09:30:00,19.29,19.3,19.15,19.26,101400.0,12.2046,12.2109,12.116,12.1856,101400.0
2010-06-29 09:40:00,19.25,19.28,19.19,19.22,126600.0,12.1793,12.1982,12.1413,12.1603,126600.0
2010-06-29 09:50:00,19.22,19.29,19.2,19.25,68200.0,12.1603,12.2046,12.1476,12.1793,68200.0
2010-06-29 10:00:00,19.26,19.27,19.14,19.21,202900.0,12.1856,12.1919,12.1097,12.1539,202900.0
2010-06-29 10:10:00,19.21,19.25,19.2,19.24,279700.0,12.1539,12.1793,12.1476,12.1729,279700.0
2010-06-29 10:20:00,19.25,19.27,19.2,19.2,260900.0,12.1793,12.1919,12.1476,12.1476,260900.0
2010-06-29 10:30:00,19.21,19.29,19.21,19.25,133500.0,12.1539,12.2046,12.1539,12.1793,133500.0
2010-06-29 10:40:00,19.25,19.27,19.22,19.24,90600.0,12.1793,12.1919,12.1603,12.1729,90600.0
2010-06-29 10:50:00,19.24,19.24,19.2,19.22,73100.0,12.1729,12.1729,12.1476,12.1603,73100.0
2010-06-29 11:00:00,19.21,19.22,19.17,19.19,74600.0,12.1539,12.1603,12.1286,12.1413,74600.0
2010-06-29 11:10:00,19.2,19.23,19.19,19.19,65000.0,12.1476,12.1666,12.1413,12.1413,65000.0
2010-06-29 11:20:00,19.2,19.21,19.14,19.15,109700.0,12.1476,12.1539,12.1097,12.116,109700.0
2010-06-29 11:30:00,19.15,19.18,19.14,19.15,69200.0,12.116,12.135,12.1097,12.116,69200.0
2010-06-29 11:40:00,19.15,19.16,19.12,19.15,72000.0,12.116,12.1223,12.097,12.116,72000.0
2010-06-29 11:50:00,19.15,19.16,19.13,19.14,43800.0,12.116,12.1223,12.1033,12.1097,43800.0
2010-06-29 12:00:00,19.14,19.15,19.11,19.13,60600.0,12.1097,12.116,12.0907,12.1033,60600.0
2010-06-29 12:10:00,19.13,19.19,19.1,19.14,158700.0,12.1033,12.1413,12.0844,12.1097,158700.0
2010-06-29 12:20:00,19.15,19.21,19.15,19.17,79900.0,12.116,12.1539,12.116,12.1286,79900.0
2010-06-29 12:30:00,19.16,19.19,19.14,19.14,57200.0,12.1223,12.1413,12.1097,12.1097,57200.0
2010-06-29 12:40:00,19.15,19.18,19.14,19.17,54200.0,12.116,12.135,12.1097,12.1286,54200.0
2010-06-29 12:50:00,19.17,19.17,19.13,19.15,39800.0,12.1286,12.1286,12.1033,12.116,39800.0
2010-06-29 13:00:00,19.14,19.15,19.09,19.14,70000.0,12.1097,12.116,12.078,12.1097,70000.0
2010-06-29 13:10:00,19.14,19.14,19.09,19.09,61000.0,12.1097,12.1097,12.078,12.078,61000.0
2010-06-29 13:20:00,19.09,19.1,19.04,19.05,246000.0,12.078,12.0844,12.0464,12.0527,246000.0
2010-06-29 13:30:00,19.04,19.05,18.96,18.98,176200.0,12.0464,12.0527,11.9958,12.0084,176200.0
2010-06-29 13:40:00,18.98,19.01,18.98,19.0,64600.0,12.0084,12.0274,12.0084,12.0211,64600.0
2010-06-29 13:50:00,19.01,19.03,18.99,19.03,105200.0,12.0274,12.0401,12.0148,12.0401,105200.0
2010-06-29 14:00:00,19.03,19.07,19.02,19.07,52000.0,12.0401,12.0654,12.0337,12.0654,52000.0
2010-06-29 14:10:00,19.07,19.09,19.04,19.04,183500.0,12.0654,12.078,12.0464,12.0464,183500.0
2010-06-29 14:20:00,19.05,19.06,19.01,19.04,142700.0,12.0527,12.059,12.0274,12.0464,142700.0
2010-06-29 14:30:00,19.04,19.04,19.01,19.02,93900.0,12.0464,12.0464,12.0274,12.0337,93900.0
2010-06-29 14:40:00,19.01,19.03,19.0,19.01,71800.0,12.0274,12.0401,12.0211,12.0274,71800.0
2010-06-29 14:50:00,19.0,19.05,18.98,18.99,84900.0,12.0211,12.0527,12.0084,12.0148,84900.0
2010-06-29 15:00:00,19.0,19.02,18.98,18.99,93400.0,12.0211,12.0337,12.0084,12.0148,93400.0
2010-06-29 15:10:00,18.98,18.99,18.93,18.94,148800.0,12.0084,12.0148,11.9768,11.9831,148800.0
2010-06-29 15:20:00,18.93,18.94,18.87,18.9,274700.0,11.9768,11.9831,11.9388,11.9578,274700.0
2010-06-29 15:30:00,18.9,18.99,18.86,18.95,224700.0,11.9578,12.0148,11.9325,11.9894,224700.0
2010-06-29 15:40:00,18.95,18.96,18.8,18.82,398300.0,11.9894,11.9958,11.8945,11.9072,398300.0
2010-06-29 15:50:00,18.82,18.95,18.81,18.92,660600.0,11.9072,11.9894,11.9009,11.9705,660600.0
2010-06-30 09:30:00,18.91,18.91,18.81,18.87,92000.0,11.9641,11.9641,11.9009,11.9388,92000.0
2010-06-30 09:40:00,18.87,19.04,18.87,18.98,143900.0,11.9388,12.0464,11.9388,12.0084,143900.0
2010-06-30 09:50:00,18.97,19.01,18.92,18.92,80100.0,12.0021,12.0274,11.9705,11.9705,80100.0
2010-06-30 10:00:00,18.93,18.96,18.91,18.92,60900.0,11.9768,11.9958,11.9641,11.9705,60900.0
2010-06-30 10:10:00,18.93,18.96,18.9,18.96,38200.0,11.9768,11.9958,11.9578,11.9958,38200.0
2010-06-30 10:20:00,18.95,18.95,18.88,18.92,115100.0,11.9894,11.9894,11.9452,11.9705,115100.0
2010-06-30 10:30:00,18.92,18.99,18.91,18.99,96100.0,11.9705,12.0148,11.9641,12.0148,96100.0
2010-06-30 10:40:00,18.99,19.0,18.95,18.95,84400.0,12.0148,12.0211,11.9894,11.9894,84400.0
2010-06-30 10:50:00,18.95,18.96,18.93,18.93,88800.0,11.9894,11.9958,11.9768,11.9768,88800.0
2010-06-30 11:00:00,18.93,18.97,18.93,18.94,76400.0,11.9768,12.0021,11.9768,11.9831,76400.0
2010-06-30 11:10:00,18.95,18.99,18.94,18.97,70800.0,11.9894,12.0148,11.9831,12.0021,70800.0
2010-06-30 11:20:00,18.97,19.0,18.96,18.99,48900.0,12.0021,12.0211,11.9958,12.0148,48900.0
2010-06-30 11:30:00,18.99,19.01,18.97,18.99,137700.0,12.0148,12.0274,12.0021,12.0148,137700.0
2010-06-30 11:40:00,18.99,19.04,18.99,19.03,57600.0,12.0148,12.0464,12.0148,12.0401,57600.0
2010-06-30 11:50:00,19.03,19.04,18.96,18.96,98900.0,12.0401,12.0464,11.9958,11.9958,98900.0
2010-06-30 12:00:00,18.96,18.97,18.94,18.97,70200.0,11.9958,12.0021,11.9831,12.0021,70200.0
2010-06-30 12:10:00,18.97,18.99,18.97,18.98,33900.0,12.0021,12.0148,12.0021,12.0084,33900.0
2010-06-30 12:20:00,18.98,18.99,18.96,18.96,37100.0,12.0084,12.0148,11.9958,11.9958,37100.0
2010-06-30 12:30:00,18.96,18.97,18.94,18.94,30500.0,11.9958,12.0021,11.9831,11.9831,30500.0
2010-06-30 12:40:00,18.94,18.95,18.89,18.91,82800.0,11.9831,11.9894,11.9515,11.9641,82800.0
2010-06-30 12:50:00,18.91,18.96,18.91,18.94,53000.0,11.9641,11.9958,11.9641,11.9831,53000.0
2010-06-30 13:00:00,18.94,18.95,18.92,18.93,49400.0,11.9831,11.9894,11.9705,11.9768,49400.0
2010-06-30 13:10:00,18.93,18.94,18.91,18.92,33300.0,11.9768,11.9831,11.9641,11.9705,33300.0
2010-06-30 13:20:00,18.91,18.96,18.91,18.96,56900.0,11.9641,11.9958,11.9641,11.9958,56900.0
2010-06-30 13:30:00,18.96,18.96,18.91,18.93,58100.0,11.9958,11.9958,11.9641,11.9768,58100.0
2010-06-30 13:40:00,18.92,18.97,18.92,18.95,35400.0,11.9705,12.0021,11.9705,11.9894,35400.0
2010-06-30 13:50:00,18.95,18.97,18.94,18.96,41300.0,11.9894,12.0021,11.9831,11.9958,41300.0
2010-06-30 14:00:00,18.96,19.0,18.92,18.95,111200.0,11.9958,12.0211,11.9705,11.9894,111200.0
2010-06-30 14:10:00,18.96,18.97,18.93,18.94,65200.0,11.9958,12.0021,11.9768,11.9831,65200.0
2010-06-30 14:20:00,18.94,18.95,18.9,18.92,121200.0,11.9831,11.9894,11.9578,11.9705,121200.0
2010-06-30 14:30:00,18.92,18.96,18.92,18.95,47500.0,11.9705,11.9958,11.9705,11.9894,47500.0
2010-06-30 14:40:00,18.95,18.96,18.91,18.94,92300.0,11.9894,11.9958,11.9641,11.9831,92300.0
2010-06-30 14:50:00,18.94,18.95,18.93,18.95,46400.0,11.9831,11.9894,11.9768,11.9894,46400.0
2010-06-30 15:00:00,18.94,18.95,18.92,18.93,146100.0,11.9831,11.9894,11.9705,11.9768,146100.0
2010-06-30 15:10:00,18.92,18.93,18.86,18.88,155900.0,11.9705,11.9768,11.9325,11.9452,155900.0
2010-06-30 15:20:00,18.88,18.91,18.82,18.83,175200.0,11.9452,11.9641,11.9072,11.9135,175200.0
2010-06-30 15:30:00,18.83,18.83,18.75,18.76,222400.0,11.9135,11.9135,11.8629,11.8692,222400.0
2010-06-30 15:40:00,18.76,18.79,18.69,18.76,476200.0,11.8692,11.8882,11.825,11.8692,476200.0
2010-06-30 15:50:00,18.76,18.78,18.7,18.73,602600.0,11.8692,11.8819,11.8313,11.8503,602600.0
2010-07-01 09:30:00,18.76,18.81,18.71,18.79,124300.0,11.8692,11.9009,11.8376,11.8882,124300.0
2010-07-01 09:40:00,18.79,18.8,18.72,18.75,128400.0,11.8882,11.8945,11.8439,11.8629,128400.0
2010-07-01 09:50:00,18.75,18.75,18.67,18.68,86100.0,11.8629,11.8629,11.8123,11.8186,86100.0
2010-07-01 10:00:00,18.68,18.68,18.55,18.61,171100.0,11.8186,11.8186,11.7364,11.7743,171100.0
2010-07-01 10:10:00,18.61,18.64,18.53,18.54,119600.0,11.7743,11.7933,11.7237,11.73,119600.0
2010-07-01 10:20:00,18.55,18.62,18.55,18.59,74400.0,11.7364,11.7807,11.7364,11.7617,74400.0
2010-07-01 10:30:00,18.59,18.59,18.45,18.49,129900.0,11.7617,11.7617,11.6731,11.6984,129900.0
2010-07-01 10:40:00,18.5,18.56,18.45,18.56,72100.0,11.7047,11.7427,11.6731,11.7427,72100.0
2010-07-01 10:50:00,18.55,18.56,18.5,18.51,58100.0,11.7364,11.7427,11.7047,11.7111,58100.0
2010-07-01 11:00:00,18.5,18.5,18.41,18.43,135100.0,11.7047,11.7047,11.6478,11.6605,135100.0
2010-07-01 11:10:00,18.43,18.47,18.41,18.45,166100.0,11.6605,11.6858,11.6478,11.6731,166100.0
2010-07-01 11:20:00,18.45,18.49,18.41,18.47,155200.0,11.6731,11.6984,11.6478,11.6858,155200.0
2010-07-01 11:30:00,18.47,18.6,18.45,18.58,100700.0,11.6858,11.768,11.6731,11.7554,100700.0
2010-07-01 11:40:00,18.58,18.62,18.57,18.57,69600.0,11.7554,11.7807,11.749,11.749,69600.0
2010-07-01 11:50:00,18.57,18.58,18.49,18.54,85000.0,11.749,11.7554,11.6984,11.73,85000.0
2010-07-01 12:00:00,18.53,18.53,18.48,18.5,122300.0,11.7237,11.7237,11.6921,11.7047,122300.0
2010-07-01 12:10:00,18.49,18.54,18.48,18.53,77200.0,11.6984,11.73,11.6921,11.7237,77200.0
2010-07-01 12:20:00,18.54,18.56,18.5,18.56,36900.0,11.73,11.7427,11.7047,11.7427,36900.0
2010-07-01 12:30:00,18.55,18.63,18.54,18.63,40300.0,11.7364,11.787,11.73,11.787,40300.0
2010-07-01 12:40:00,18.62,18.72,18.62,18.65,76200.0,11.7807,11.8439,11.7807,11.7996,76200.0
2010-07-01 12:50:00,18.66,18.69,18.6,18.65,49300.0,11.806,11.825,11.768,11.7996,49300.0
2010-07-01 13:00:00,18.65,18.66,18.61,18.63,34500.0,11.7996,11.806,11.7743,11.787,34500.0
2010-07-01 13:10:00,18.63,18.65,18.59,18.65,40400.0,11.787,11.7996,11.7617,11.7996,40400.0
2010-07-01 13:20:00,18.65,18.66,18.61,18.62,54800.0,11.7996,11.806,11.7743,11.7807,54800.0
2010-07-01 13:30:00,18.62,18.72,18.62,18.71,114100.0,11.7807,11.8439,11.7807,11.8376,114100.0
2010-07-01 13:40:00,18.71,18.72,18.61,18.62,75600.0,11.8376,11.8439,11.7743,11.7807,75600.0
2010-07-01 13:50:00,18.62,18.67,18.62,18.65,79200.0,11.7807,11.8123,11.7807,11.7996,79200.0
2010-07-01 14:00:00,18.65,18.68,18.63,18.63,67200.0,11.7996,11.8186,11.787,11.787,67200.0
2010-07-01 14:10:00,18.63,18.73,18.63,18.71,71600.0,11.787,11.8503,11.787,11.8376,71600.0
2010-07-01 14:20:00,18.71,18.71,18.66,18.68,83000.0,11.8376,11.8376,11.806,11.8186,83000.0
2010-07-01 14:30:00,18.68,18.69,18.65,18.67,214100.0,11.8186,11.825,11.7996,11.8123,214100.0
2010-07-01 14:40:00,18.67,18.68,18.57,18.59,157900.0,11.8123,11.8186,11.749,11.7617,157900.0
2010-07-01 14:50:00,18.6,18.61,18.55,18.6,147600.0,11.768,11.7743,11.7364,11.768,147600.0
2010-07-01 15:00:00,18.61,18.7,18.6,18.68,179400.0,11.7743,11.8313,11.768,11.8186,179400.0
2010-07-01 15:10:00,18.68,18.69,18.65,18.66,195800.0,11.8186,11.825,11.7996,11.806,195800.0
2010-07-01 15:20:00,18.66,18.68,18.61,18.67,255200.0,11.806,11.8186,11.7743,11.8123,255200.0
2010-07-01 15:30:00,18.68,18.72,18.65,18.69,353900.0,11.8186,11.8439,11.7996,11.825,353900.0
2010-07-01 15:40:00,18.69,18.71,18.6,18.6,355800.0,11.825,11.8376,11.768,11.768,355800.0
2010-07-01 15:50:00,18.59,18.69,18.56,18.66,343200.0,11.7617,11.825,11.7427,11.806,343200.0
2010-07-02 09:30:00,18.74,18.83,18.72,18.76,95600.0,11.8566,11.9135,11.8439,11.8692,95600.0
2010-07-02 09:40:00,18.76,18.79,18.74,18.76,88100.0,11.8692,11.8882,11.8566,11.8692,88100.0
2010-07-02 09:50:00,18.76,18.76,18.68,18.7,75200.0,11.8692,11.8692,11.8186,11.8313,75200.0
2010-07-02 10:00:00,18.7,18.71,18.63,18.68,64900.0,11.8313,11.8376,11.787,11.8186,64900.0
2010-07-02 10:10:00,18.69,18.8,18.69,18.8,53800.0,11.825,11.8945,11.825,11.8945,53800.0
2010-07-02 10:20:00,18.8,18.8,18.73,18.74,39100.0,11.8945,11.8945,11.8503,11.8566,39100.0
2010-07-02 10:30:00,18.74,18.74,18.7,18.71,61500.0,11.8566,11.8566,11.8313,11.8376,61500.0
2010-07-02 10:40:00,18.72,18.74,18.69,18.7,62800.0,11.8439,11.8566,11.825,11.8313,62800.0
2010-07-02 10:50:00,18.7,18.7,18.61,18.61,57900.0,11.8313,11.8313,11.7743,11.7743,57900.0
2010-07-02 11:00:00,18.62,18.64,18.6,18.63,32400.0,11.7807,11.7933,11.768,11.787,32400.0
2010-07-02 11:10:00,18.62,18.66,18.61,18.61,79200.0,11.7807,11.806,11.7743,11.7743,79200.0
2010-07-02 11:20:00,18.61,18.64,18.58,18.58,37300.0,11.7743,11.7933,11.7554,11.7554,37300.0
2010-07-02 11:30:00,18.58,18.59,18.51,18.51,56100.0,11.7554,11.7617,11.7111,11.7111,56100.0
2010-07-02 11:40:00,18.51,18.56,18.49,18.55,53700.0,11.7111,11.7427,11.6984,11.7364,53700.0
2010-07-02 11:50:00,18.56,18.56,18.51,18.52,24700.0,11.7427,11.7427,11.7111,11.7174,24700.0
2010-07-02 12:00:00,18.52,18.57,18.51,18.57,34300.0,11.7174,11.749,11.7111,11.749,34300.0
2010-07-02 12:10:00,18.57,18.59,18.53,18.54,30200.0,11.749,11.7617,11.7237,11.73,30200.0
2010-07-02 12:20:00,18.54,18.57,18.52,18.56,34100.0,11.73,11.749,11.7174,11.7427,34100.0
2010-07-02 12:30:00,18.56,18.57,18.5,18.53,36200.0,11.7427,11.749,11.7047,11.7237,36200.0
2010-07-02 12:40:00,18.53,18.55,18.48,18.52,48200.0,11.7237,11.7364,11.6921,11.7174,48200.0
2010-07-02 12:50:00,18.53,18.53,18.49,18.49,26700.0,11.7237,11.7237,11.6984,11.6984,26700.0
2010-07-02 13:00:00,18.5,18.51,18.46,18.5,60700.0,11.7047,11.7111,11.6794,11.7047,60700.0
2010-07-02 13:10:00,18.5,18.53,18.5,18.52,23500.0,11.7047,11.7237,11.7047,11.7174,23500.0
2010-07-02 13:20:00,18.52,18.54,18.47,18.48,47600.0,11.7174,11.73,11.6858,11.6921,47600.0
2010-07-02 13:30:00,18.48,18.54,18.48,18.52,32600.0,11.6921,11.73,11.6921,11.7174,32600.0
2010-07-02 13:40:00,18.52,18.57,18.5,18.56,33900.0,11.7174,11.749,11.7047,11.7427,33900.0
2010-07-02 13:50:00,18.56,18.63,18.56,18.61,115300.0,11.7427,11.787,11.7427,11.7743,115300.0
2010-07-02 14:00:00,18.61,18.64,18.6,18.61,79300.0,11.7743,11.7933,11.768,11.7743,79300.0
2010-07-02 14:10:00,18.6,18.62,18.57,18.62,46800.0,11.768,11.7807,11.749,11.7807,46800.0
2010-07-02 14:20:00,18.62,18.63,18.59,18.6,43100.0,11.7807,11.787,11.7617,11.768,43100.0
2010-07-02 14:30:00,18.59,18.6,18.57,18.59,72300.0,11.7617,11.768,11.749,11.7617,72300.0
2010-07-02 14:40:00,18.59,18.6,18.58,18.59,30000.0,11.7617,11.768,11.7554,11.7617,30000.0
2010-07-02 14:50:00,18.59,18.6,18.56,18.6,36900.0,11.7617,11.768,11.7427,11.768,36900.0
2010-07-02 15:00:00,18.59,18.65,18.58,18.65,46100.0,11.7617,11.7996,11.7554,11.7996,46100.0
2010-07-02 15:10:00,18.65,18.66,18.63,18.64,84900.0,11.7996,11.806,11.787,11.7933,84900.0
2010-07-02 15:20:00,18.64,18.69,18.63,18.67,73500.0,11.7933,11.825,11.787,11.8123,73500.0
2010-07-02 15:30:00,18.68,18.74,18.65,18.74,90800.0,11.8186,11.8566,11.7996,11.8566,90800.0
2010-07-02 15:40:00,18.75,18.77,18.72,18.73,134700.0,11.8629,11.8756,11.8439,11.8503,134700.0
2010-07-02 15:50:00,18.73,18.75,18.61,18.61,347400.0,11.8503,11.8629,11.7743,11.7743,347400.0
2010-07-06 09:30:00,19.18,19.19,18.96,18.96,207100.0,12.135,12.1413,11.9958,11.9958,207100.0
2010-07-06 09:40:00,18.96,18.99,18.93,18.99,105600.0,11.9958,12.0148,11.9768,12.0148,105600.0
2010-07-06 09:50:00,18.99,19.06,18.98,19.02,173600.0,12.0148,12.059,12.0084,12.0337,173600.0
2010-07-06 10:00:00,19.02,19.1,18.99,19.07,153100.0,12.0337,12.0844,12.0148,12.0654,153100.0
2010-07-06 10:10:00,19.07,19.11,19.07,19.09,64100.0,12.0654,12.0907,12.0654,12.078,64100.0
2010-07-06 10:20:00,19.09,19.1,19.03,19.05,72300.0,12.078,12.0844,12.0401,12.0527,72300.0
2010-07-06 10:30:00,19.05,19.06,18.98,18.98,94900.0,12.0527,12.059,12.0084,12.0084,94900.0
2010-07-06 10:40:00,18.98,19.0,18.92,18.94,60300.0,12.0084,12.0211,11.9705,11.9831,60300.0
2010-07-06 10:50:00,18.93,18.98,18.93,18.93,77500.0,11.9768,12.0084,11.9768,11.9768,77500.0
2010-07-06 11:00:00,18.93,18.96,18.9,18.9,50300.0,11.9768,11.9958,11.9578,11.9578,50300.0
2010-07-06 11:10:00,18.91,18.91,18.82,18.83,74200.0,11.9641,11.9641,11.9072,11.9135,74200.0
2010-07-06 11:20:00,18.83,18.84,18.79,18.8,83200.0,11.9135,11.9199,11.8882,11.8945,83200.0
2010-07-06 11:30:00,18.8,18.88,18.79,18.87,49700.0,11.8945,11.9452,11.8882,11.9388,49700.0
2010-07-06 11:40:00,18.87,18.88,18.84,18.84,45500.0,11.9388,11.9452,11.9199,11.9199,45500.0
2010-07-06 11:50:00,18.84,18.88,18.82,18.88,28700.0,11.9199,11.9452,11.9072,11.9452,28700.0
2010-07-06 12:00:00,18.87,18.9,18.86,18.88,31200.0,11.9388,11.9578,11.9325,11.9452,31200.0
2010-07-06 12:10:00,18.88,18.9,18.86,18.9,153000.0,11.9452,11.9578,11.9325,11.9578,153000.0
2010-07-06 12:20:00,18.9,18.91,18.83,18.85,27100.0,11.9578,11.9641,11.9135,11.9262,27100.0
2010-07-06 12:30:00,18.84,18.87,18.83,18.87,20100.0,11.9199,11.9388,11.9135,11.9388,20100.0
2010-07-06 12:40:00,18.86,18.87,18.8,18.8,91800.0,11.9325,11.9388,11.8945,11.8945,91800.0
2010-07-06 12:50:00,18.8,18.81,18.73,18.75,76500.0,11.8945,11.9009,11.8503,11.8629,76500.0
2010-07-06 13:00:00,18.75,18.79,18.74,18.78,37900.0,11.8629,11.8882,11.8566,11.8819,37900.0
2010-07-06 13:10:00,18.78,18.79,18.73,18.74,37900.0,11.8819,11.8882,11.8503,11.8566,37900.0
2010-07-06 13:20:00,18.75,18.77,18.72,18.77,42100.0,11.8629,11.8756,11.8439,11.8756,42100.0
2010-07-06 13:30:00,18.77,18.78,18.72,18.72,40900.0,11.8756,11.8819,11.8439,11.8439,40900.0
2010-07-06 13:40:00,18.72,18.73,18.66,18.68,65000.0,11.8439,11.8503,11.806,11.8186,65000.0
2010-07-06 13:50:00,18.69,18.69,18.62,18.67,61300.0,11.825,11.825,11.7807,11.8123,61300.0
2010-07-06 14:00:00,18.67,18.69,18.61,18.62,62100.0,11.8123,11.825,11.7743,11.7807,62100.0
2010-07-06 14:10:00,18.61,18.64,18.57,18.62,69600.0,11.7743,11.7933,11.749,11.7807,69600.0
2010-07-06 14:20:00,18.63,18.67,18.6,18.66,81900.0,11.787,11.8123,11.768,11.806,81900.0
2010-07-06 14:30:00,18.66,18.69,18.65,18.68,29500.0,11.806,11.825,11.7996,11.8186,29500.0
2010-07-06 14:40:00,18.69,18.69,18.61,18.65,131000.0,11.825,11.825,11.7743,11.7996,131000.0
2010-07-06 14:50:00,18.64,18.69,18.61,18.62,57300.0,11.7933,11.825,11.7743,11.7807,57300.0
2010-07-06 15:00:00,18.62,18.65,18.56,18.61,59600.0,11.7807,11.7996,11.7427,11.7743,59600.0
2010-07-06 15:10:00,18.6,18.65,18.56,18.57,92300.0,11.768,11.7996,11.7427,11.749,92300.0
2010-07-06 15:20:00,18.58,18.65,18.56,18.63,236900.0,11.7554,11.7996,11.7427,11.787,236900.0
2010-07-06 15:30:00,18.63,18.67,18.6,18.63,152900.0,11.787,11.8123,11.768,11.787,152900.0
2010-07-06 15:40:00,18.63,18.74,18.63,18.65,208500.0,11.787,11.8566,11.787,11.7996,208500.0
2010-07-06 15:50:00,18.65,18.73,18.63,18.73,294700.0,11.7996,11.8503,11.787,11.8503,294700.0
2010-07-07 09:30:00,18.83,18.89,18.74,18.83,75900.0,11.9135,11.9515,11.8566,11.9135,75900.0
2010-07-07 09:40:00,18.84,18.86,18.8,18.82,134000.0,11.9199,11.9325,11.8945,11.9072,134000.0
2010-07-07 09:50:00,18.82,18.86,18.81,18.84,89100.0,11.9072,11.9325,11.9009,11.9199,89100.0
2010-07-07 10:00:00,18.85,18.95,18.85,18.92,93000.0,11.9262,11.9894,11.9262,11.9705,93000.0
2010-07-07 10:10:00,18.92,18.99,18.9,18.93,80800.0,11.9705,12.0148,11.9578,11.9768,80800.0
2010-07-07 10:20:00,18.92,18.97,18.9,18.94,68400.0,11.9705,12.0021,11.9578,11.9831,68400.0
2010-07-07 10:30:00,18.94,19.05,18.94,18.99,102200.0,11.9831,12.0527,11.9831,12.0148,102200.0
2010-07-07 10:40:00,18.99,19.06,18.96,19.05,97400.0,12.0148,12.059,11.9958,12.0527,97400.0
2010-07-07 10:50:00,19.06,19.11,19.04,19.11,65200.0,12.059,12.0907,12.0464,12.0907,65200.0
2010-07-07 11:00:00,19.11,19.11,19.01,19.03,79000.0,12.0907,12.0907,12.0274,12.0401,79000.0
2010-07-07 11:10:00,19.03,19.07,18.95,18.95,73700.0,12.0401,12.0654,11.9894,11.9894,73700.0
2010-07-07 11:20:00,18.95,19.0,18.94,19.0,72200.0,11.9894,12.0211,11.9831,12.0211,72200.0
2010-07-07 11:30:00,19.0,19.05,18.99,19.03,39700.0,12.0211,12.0527,12.0148,12.0401,39700.0
2010-07-07 11:40:00,19.03,19.03,18.95,18.95,31800.0,12.0401,12.0401,11.9894,11.9894,31800.0
2010-07-07 11:50:00,18.95,18.98,18.93,18.94,49900.0,11.9894,12.0084,11.9768,11.9831,49900.0
2010-07-07 12:00:00,18.95,18.98,18.94,18.96,40500.0,11.9894,12.0084,11.9831,11.9958,40500.0
2010-07-07 12:10:00,18.96,19.0,18.95,18.96,38100.0,11.9958,12.0211,11.9894,11.9958,38100.0
2010-07-07 12:20:00,18.95,18.99,18.93,18.98,71100.0,11.9894,12.0148,11.9768,12.0084,71100.0
2010-07-07 12:30:00,18.99,19.0,18.98,18.99,37100.0,12.0148,12.0211,12.0084,12.0148,37100.0
2010-07-07 12:40:00,18.99,19.03,18.97,19.01,41200.0,12.0148,12.0401,12.0021,12.0274,41200.0
2010-07-07 12:50:00,19.02,19.06,19.0,19.05,99300.0,12.0337,12.059,12.0211,12.0527,99300.0
2010-07-07 13:00:00,19.05,19.09,19.05,19.07,47800.0,12.0527,12.078,12.0527,12.0654,47800.0
2010-07-07 13:10:00,19.07,19.14,19.06,19.12,96500.0,12.0654,12.1097,12.059,12.097,96500.0
2010-07-07 13:20:00,19.12,19.15,19.09,19.15,39200.0,12.097,12.116,12.078,12.116,39200.0
2010-07-07 13:30:00,19.14,19.17,19.13,19.17,76100.0,12.1097,12.1286,12.1033,12.1286,76100.0
2010-07-07 13:40:00,19.16,19.18,19.15,19.18,44700.0,12.1223,12.135,12.116,12.135,44700.0
2010-07-07 13:50:00,19.18,19.2,19.15,19.16,74900.0,12.135,12.1476,12.116,12.1223,74900.0
2010-07-07 14:00:00,19.16,19.19,19.15,19.18,67600.0,12.1223,12.1413,12.116,12.135,67600.0
2010-07-07 14:10:00,19.17,19.19,19.15,19.16,50000.0,12.1286,12.1413,12.116,12.1223,50000.0
2010-07-07 14:20:00,19.15,19.17,19.09,19.09,91300.0,12.116,12.1286,12.078,12.078,91300.0
2010-07-07 14:30:00,19.1,19.11,19.06,19.1,103100.0,12.0844,12.0907,12.059,12.0844,103100.0
2010-07-07 14:40:00,19.08,19.12,19.08,19.12,54400.0,12.0717,12.097,12.0717,12.097,54400.0
2010-07-07 14:50:00,19.11,19.17,19.11,19.17,78900.0,12.0907,12.1286,12.0907,12.1286,78900.0
2010-07-07 15:00:00,19.17,19.17,19.11,19.13,88000.0,12.1286,12.1286,12.0907,12.1033,88000.0
2010-07-07 15:10:00,19.13,19.22,19.13,19.2,110500.0,12.1033,12.1603,12.1033,12.1476,110500.0
2010-07-07 15:20:00,19.2,19.25,19.18,19.21,168500.0,12.1476,12.1793,12.135,12.1539,168500.0
2010-07-07 15:30:00,19.2,19.27,19.19,19.26,178200.0,12.1476,12.1919,12.1413,12.1856,178200.0
2010-07-07 15:40:00,19.26,19.33,19.22,19.33,329500.0,12.1856,12.2299,12.1603,12.2299,329500.0
2010-07-07 15:50:00,19.32,19.4,19.31,19.37,648400.0,12.2235,12.2742,12.2172,12.2552,648400.0
2010-07-08 09:30:00,19.49,19.62,19.45,19.47,62500.0,12.3311,12.4134,12.3058,12.3184,62500.0
2010-07-08 09:40:00,19.47,19.47,19.37,19.39,72900.0,12.3184,12.3184,12.2552,12.2678,72900.0
2010-07-08 09:50:00,19.39,19.44,19.36,19.44,50900.0,12.2678,12.2995,12.2489,12.2995,50900.0
2010-07-08 10:00:00,19.44,19.47,19.37,19.42,61800.0,12.2995,12.3184,12.2552,12.2868,61800.0
2010-07-08 10:10:00,19.43,19.49,19.42,19.49,64300.0,12.2931,12.3311,12.2868,12.3311,64300.0
2010-07-08 10:20:00,19.49,19.51,19.46,19.47,84000.0,12.3311,12.3438,12.3121,12.3184,84000.0
2010-07-08 10:30:00,19.47,19.47,19.4,19.45,275300.0,12.3184,12.3184,12.2742,12.3058,275300.0
2010-07-08 10:40:00,19.45,19.45,19.36,19.41,316300.0,12.3058,12.3058,12.2489,12.2805,316300.0
2010-07-08 10:50:00,19.41,19.41,19.31,19.35,129600.0,12.2805,12.2805,12.2172,12.2425,129600.0
2010-07-08 11:00:00,19.35,19.42,19.32,19.41,152900.0,12.2425,12.2868,12.2235,12.2805,152900.0
2010-07-08 11:10:00,19.41,19.49,19.41,19.49,53900.0,12.2805,12.3311,12.2805,12.3311,53900.0
2010-07-08 11:20:00,19.49,19.49,19.42,19.43,40200.0,12.3311,12.3311,12.2868,12.2931,40200.0
2010-07-08 11:30:00,19.42,19.51,19.41,19.48,83800.0,12.2868,12.3438,12.2805,12.3248,83800.0
2010-07-08 11:40:00,19.47,19.49,19.43,19.46,101500.0,12.3184,12.3311,12.2931,12.3121,101500.0
2010-07-08 11:50:00,19.46,19.48,19.44,19.47,37800.0,12.3121,12.3248,12.2995,12.3184,37800.0
2010-07-08 12:00:00,19.46,19.51,19.44,19.5,61800.0,12.3121,12.3438,12.2995,12.3374,61800.0
2010-07-08 12:10:00,19.49,19.5,19.44,19.49,68600.0,12.3311,12.3374,12.2995,12.3311,68600.0
2010-07-08 12:20:00,19.5,19.52,19.47,19.51,58000.0,12.3374,12.3501,12.3184,12.3438,58000.0
2010-07-08 12:30:00,19.5,19.5,19.47,19.48,20100.0,12.3374,12.3374,12.3184,12.3248,20100.0
2010-07-08 12:40:00,19.47,19.49,19.46,19.49,19200.0,12.3184,12.3311,12.3121,12.3311,19200.0
2010-07-08 12:50:00,19.49,19.5,19.48,19.49,57800.0,12.3311,12.3374,12.3248,12.3311,57800.0
2010-07-08 13:00:00,19.48,19.51,19.47,19.51,61300.0,12.3248,12.3438,12.3184,12.3438,61300.0
2010-07-08 13:10:00,19.5,19.53,19.47,19.52,51300.0,12.3374,12.3564,12.3184,12.3501,51300.0
2010-07-08 13:20:00,19.52,19.53,19.48,19.48,18100.0,12.3501,12.3564,12.3248,12.3248,18100.0
2010-07-08 13:30:00,19.48,19.51,19.48,19.49,64500.0,12.3248,12.3438,12.3248,12.3311,64500.0
2010-07-08 13:40:00,19.48,19.51,19.47,19.51,59900.0,12.3248,12.3438,12.3184,12.3438,59900.0
2010-07-08 13:50:00,19.51,19.52,19.47,19.48,77000.0,12.3438,12.3501,12.3184,12.3248,77000.0
2010-07-08 14:00:00,19.48,19.51,19.45,19.47,107900.0,12.3248,12.3438,12.3058,12.3184,107900.0
2010-07-08 14:10:00,19.47,19.48,19.43,19.45,114400.0,12.3184,12.3248,12.2931,12.3058,114400.0
2010-07-08 14:20:00,19.46,19.46,19.41,19.45,67700.0,12.3121,12.3121,12.2805,12.3058,67700.0
2010-07-08 14:30:00,19.44,19.48,19.43,19.46,85100.0,12.2995,12.3248,12.2931,12.3121,85100.0
2010-07-08 14:40:00,19.46,19.5,19.45,19.5,61200.0,12.3121,12.3374,12.3058,12.3374,61200.0
2010-07-08 14:50:00,19.5,19.56,19.49,19.56,80000.0,12.3374,12.3754,12.3311,12.3754,80000.0
2010-07-08 15:00:00,19.55,19.56,19.48,19.49,129000.0,12.3691,12.3754,12.3248,12.3311,129000.0
2010-07-08 15:10:00,19.49,19.55,19.48,19.54,55900.0,12.3311,12.3691,12.3248,12.3627,55900.0
2010-07-08 15:20:00,19.54,19.6,19.54,19.6,119500.0,12.3627,12.4007,12.3627,12.4007,119500.0
2010-07-08 15:30:00,19.6,19.67,19.59,19.64,147800.0,12.4007,12.445,12.3944,12.426,147800.0
2010-07-08 15:40:00,19.64,19.73,19.61,19.65,341600.0,12.426,12.4829,12.407,12.4323,341600.0
2010-07-08 15:50:00,19.64,19.69,19.64,19.68,268900.0,12.426,12.4576,12.426,12.4513,268900.0
2010-07-09 09:30:00,19.71,19.74,19.65,19.68,90500.0,12.4703,12.4893,12.4323,12.4513,90500.0
2010-07-09 09:40:00,19.68,19.73,19.68,19.7,134200.0,12.4513,12.4829,12.4513,12.464,134200.0
2010-07-09 09:50:00,19.7,19.75,19.69,19.72,101500.0,12.464,12.4956,12.4576,12.4766,101500.0
2010-07-09 10:00:00,19.73,19.8,19.72,19.76,96800.0,12.4829,12.5272,12.4766,12.5019,96800.0
2010-07-09 10:10:00,19.76,19.85,19.76,19.84,143700.0,12.5019,12.5589,12.5019,12.5525,143700.0
2010-07-09 10:20:00,19.85,19.87,19.82,19.82,94500.0,12.5589,12.5715,12.5399,12.5399,94500.0
2010-07-09 10:30:00,19.83,19.91,19.81,19.89,122800.0,12.5462,12.5968,12.5336,12.5842,122800.0
2010-07-09 10:40:00,19.88,19.93,19.88,19.89,209600.0,12.5778,12.6095,12.5778,12.5842,209600.0
2010-07-09 10:50:00,19.89,19.97,19.89,19.97,146600.0,12.5842,12.6348,12.5842,12.6348,146600.0
2010-07-09 11:00:00,19.96,19.97,19.93,19.95,122800.0,12.6285,12.6348,12.6095,12.6221,122800.0
2010-07-09 11:10:00,19.95,19.98,19.94,19.97,135600.0,12.6221,12.6411,12.6158,12.6348,135600.0
2010-07-09 11:20:00,19.96,19.98,19.94,19.96,73800.0,12.6285,12.6411,12.6158,12.6285,73800.0
2010-07-09 11:30:00,19.97,20.01,19.97,20.01,109500.0,12.6348,12.6601,12.6348,12.6601,109500.0
2010-07-09 11:40:00,20.0,20.01,20.0,20.01,65400.0,12.6538,12.6601,12.6538,12.6601,65400.0
2010-07-09 11:50:00,20.01,20.05,20.0,20.01,103000.0,12.6601,12.6854,12.6538,12.6601,103000.0
2010-07-09 12:00:00,20.02,20.06,20.01,20.05,73100.0,12.6664,12.6917,12.6601,12.6854,73100.0
2010-07-09 12:10:00,20.05,20.08,20.03,20.07,59200.0,12.6854,12.7044,12.6728,12.6981,59200.0
2010-07-09 12:20:00,20.08,20.09,20.06,20.07,85500.0,12.7044,12.7107,12.6917,12.6981,85500.0
2010-07-09 12:30:00,20.06,20.07,20.02,20.02,101200.0,12.6917,12.6981,12.6664,12.6664,101200.0
2010-07-09 12:40:00,20.02,20.03,19.99,20.0,55600.0,12.6664,12.6728,12.6474,12.6538,55600.0
2010-07-09 12:50:00,20.0,20.02,19.99,19.99,41200.0,12.6538,12.6664,12.6474,12.6474,41200.0
2010-07-09 13:00:00,19.99,20.0,19.97,19.99,58600.0,12.6474,12.6538,12.6348,12.6474,58600.0
2010-07-09 13:10:00,20.0,20.0,19.95,19.99,59200.0,12.6538,12.6538,12.6221,12.6474,59200.0
2010-07-09 13:20:00,19.98,19.99,19.97,19.98,54400.0,12.6411,12.6474,12.6348,12.6411,54400.0
2010-07-09 13:30:00,19.98,20.04,19.98,20.02,71400.0,12.6411,12.6791,12.6411,12.6664,71400.0
2010-07-09 13:40:00,20.01,20.03,19.99,20.02,112500.0,12.6601,12.6728,12.6474,12.6664,112500.0
2010-07-09 13:50:00,20.02,20.03,19.99,19.99,51600.0,12.6664,12.6728,12.6474,12.6474,51600.0
2010-07-09 14:00:00,19.99,20.0,19.97,19.98,75800.0,12.6474,12.6538,12.6348,12.6411,75800.0
2010-07-09 14:10:00,19.97,19.97,19.91,19.92,56300.0,12.6348,12.6348,12.5968,12.6032,56300.0
2010-07-09 14:20:00,19.91,19.94,19.9,19.91,82700.0,12.5968,12.6158,12.5905,12.5968,82700.0
2010-07-09 14:30:00,19.91,19.92,19.88,19.89,52500.0,12.5968,12.6032,12.5778,12.5842,52500.0
2010-07-09 14:40:00,19.89,19.93,19.88,19.92,89800.0,12.5842,12.6095,12.5778,12.6032,89800.0
2010-07-09 14:50:00,19.92,19.99,19.92,19.97,115900.0,12.6032,12.6474,12.6032,12.6348,115900.0
2010-07-09 15:00:00,19.96,19.97,19.93,19.94,51000.0,12.6285,12.6348,12.6095,12.6158,51000.0
2010-07-09 15:10:00,19.94,19.98,19.93,19.94,73700.0,12.6158,12.6411,12.6095,12.6158,73700.0
2010-07-09 15:20:00,19.95,19.96,19.9,19.92,143800.0,12.6221,12.6285,12.5905,12.6032,143800.0
2010-07-09 15:30:00,19.92,19.95,19.89,19.94,100100.0,12.6032,12.6221,12.5842,12.6158,100100.0
2010-07-09 15:40:00,19.94,19.96,19.91,19.93,141200.0,12.6158,12.6285,12.5968,12.6095,141200.0
2010-07-09 15:50:00,19.93,19.96,19.92,19.94,290900.0,12.6095,12.6285,12.6032,12.6158,290900.0
2010-07-12 09:30:00,19.93,19.93,19.79,19.81,60700.0,12.6095,12.6095,12.5209,12.5336,60700.0
2010-07-12 09:40:00,19.81,19.93,19.81,19.9,56300.0,12.5336,12.6095,12.5336,12.5905,56300.0
2010-07-12 09:50:00,19.9,19.9,19.82,19.86,66300.0,12.5905,12.5905,12.5399,12.5652,66300.0
2010-07-12 10:00:00,19.86,19.88,19.84,19.87,78800.0,12.5652,12.5778,12.5525,12.5715,78800.0
2010-07-12 10:10:00,19.87,19.93,19.87,19.93,58100.0,12.5715,12.6095,12.5715,12.6095,58100.0
2010-07-12 10:20:00,19.93,19.94,19.9,19.92,52900.0,12.6095,12.6158,12.5905,12.6032,52900.0
2010-07-12 10:30:00,19.92,19.92,19.89,19.91,36800.0,12.6032,12.6032,12.5842,12.5968,36800.0
2010-07-12 10:40:00,19.92,19.92,19.85,19.86,58400.0,12.6032,12.6032,12.5589,12.5652,58400.0
2010-07-12 10:50:00,19.85,19.85,19.78,19.79,63900.0,12.5589,12.5589,12.5146,12.5209,63900.0
2010-07-12 11:00:00,19.78,19.78,19.69,19.72,84400.0,12.5146,12.5146,12.4576,12.4766,84400.0
2010-07-12 11:10:00,19.72,19.78,19.72,19.77,36000.0,12.4766,12.5146,12.4766,12.5083,36000.0
2010-07-12 11:20:00,19.76,19.79,19.74,19.77,33400.0,12.5019,12.5209,12.4893,12.5083,33400.0
2010-07-12 11:30:00,19.77,19.77,19.75,19.75,30000.0,12.5083,12.5083,12.4956,12.4956,30000.0
2010-07-12 11:40:00,19.76,19.77,19.75,19.77,11700.0,12.5019,12.5083,12.4956,12.5083,11700.0
2010-07-12 11:50:00,19.77,19.78,19.76,19.77,16100.0,12.5083,12.5146,12.5019,12.5083,16100.0
2010-07-12 12:00:00,19.78,19.87,19.78,19.86,37500.0,12.5146,12.5715,12.5146,12.5652,37500.0
2010-07-12 12:10:00,19.85,19.86,19.83,19.84,22900.0,12.5589,12.5652,12.5462,12.5525,22900.0
2010-07-12 12:20:00,19.84,19.84,19.8,19.8,20500.0,12.5525,12.5525,12.5272,12.5272,20500.0
2010-07-12 12:30:00,19.81,19.84,19.79,19.84,30100.0,12.5336,12.5525,12.5209,12.5525,30100.0
2010-07-12 12:40:00,19.85,19.85,19.79,19.79,13000.0,12.5589,12.5589,12.5209,12.5209,13000.0
2010-07-12 12:50:00,19.79,19.8,19.75,19.75,24800.0,12.5209,12.5272,12.4956,12.4956,24800.0
2010-07-12 13:00:00,19.75,19.76,19.75,19.76,23400.0,12.4956,12.5019,12.4956,12.5019,23400.0
2010-07-12 13:10:00,19.75,19.83,19.75,19.82,40400.0,12.4956,12.5462,12.4956,12.5399,40400.0
2010-07-12 13:20:00,19.82,19.82,19.79,19.81,14300.0,12.5399,12.5399,12.5209,12.5336,14300.0
2010-07-12 13:30:00,19.8,19.81,19.77,19.78,26800.0,12.5272,12.5336,12.5083,12.5146,26800.0
2010-07-12 13:40:00,19.77,19.78,19.74,19.77,27200.0,12.5083,12.5146,12.4893,12.5083,27200.0
2010-07-12 13:50:00,19.77,19.81,19.77,19.8,24100.0,12.5083,12.5336,12.5083,12.5272,24100.0
2010-07-12 14:00:00,19.8,19.81,19.76,19.77,16800.0,12.5272,12.5336,12.5019,12.5083,16800.0
2010-07-12 14:10:00,19.76,19.79,19.75,19.75,33900.0,12.5019,12.5209,12.4956,12.4956,33900.0
2010-07-12 14:20:00,19.76,19.77,19.74,19.76,31100.0,12.5019,12.5083,12.4893,12.5019,31100.0
2010-07-12 14:30:00,19.75,19.76,19.71,19.75,50200.0,12.4956,12.5019,12.4703,12.4956,50200.0
2010-07-12 14:40:00,19.75,19.78,19.75,19.78,29100.0,12.4956,12.5146,12.4956,12.5146,29100.0
2010-07-12 14:50:00,19.77,19.78,19.73,19.75,41000.0,12.5083,12.5146,12.4829,12.4956,41000.0
2010-07-12 15:00:00,19.75,19.76,19.72,19.73,59800.0,12.4956,12.5019,12.4766,12.4829,59800.0
2010-07-12 15:10:00,19.73,19.78,19.72,19.75,55700.0,12.4829,12.5146,12.4766,12.4956,55700.0
2010-07-12 15:20:00,19.75,19.77,19.74,19.75,54200.0,12.4956,12.5083,12.4893,12.4956,54200.0
2010-07-12 15:30:00,19.76,19.77,19.73,19.77,78900.0,12.5019,12.5083,12.4829,12.5083,78900.0
2010-07-12 15:40:00,19.77,19.82,19.76,19.79,175400.0,12.5083,12.5399,12.5019,12.5209,175400.0
2010-07-12 15:50:00,19.79,19.8,19.77,19.79,348200.0,12.5209,12.5272,12.5083,12.5209,348200.0
2010-07-13 09:30:00,19.99,20.0,19.86,19.89,115500.0,12.6474,12.6538,12.5652,12.5842,115500.0
2010-07-13 09:40:00,19.89,19.9,19.79,19.8,121000.0,12.5842,12.5905,12.5209,12.5272,121000.0
2010-07-13 09:50:00,19.8,19.85,19.79,19.84,83000.0,12.5272,12.5589,12.5209,12.5525,83000.0
2010-07-13 10:00:00,19.84,19.91,19.84,19.88,83500.0,12.5525,12.5968,12.5525,12.5778,83500.0
2010-07-13 10:10:00,19.88,19.88,19.83,19.84,62800.0,12.5778,12.5778,12.5462,12.5525,62800.0
2010-07-13 10:20:00,19.85,19.85,19.82,19.82,61500.0,12.5589,12.5589,12.5399,12.5399,61500.0
2010-07-13 10:30:00,19.82,19.83,19.79,19.81,46800.0,12.5399,12.5462,12.5209,12.5336,46800.0
2010-07-13 10:40:00,19.81,19.81,19.78,19.81,56700.0,12.5336,12.5336,12.5146,12.5336,56700.0
2010-07-13 10:50:00,19.81,19.84,19.8,19.8,58600.0,12.5336,12.5525,12.5272,12.5272,58600.0
2010-07-13 11:00:00,19.81,19.85,19.8,19.85,39800.0,12.5336,12.5589,12.5272,12.5589,39800.0
2010-07-13 11:10:00,19.85,19.87,19.84,19.87,33600.0,12.5589,12.5715,12.5525,12.5715,33600.0
2010-07-13 11:20:00,19.87,19.87,19.84,19.85,51200.0,12.5715,12.5715,12.5525,12.5589,51200.0
2010-07-13 11:30:00,19.85,19.95,19.84,19.95,45000.0,12.5589,12.6221,12.5525,12.6221,45000.0
2010-07-13 11:40:00,19.94,19.95,19.91,19.91,132700.0,12.6158,12.6221,12.5968,12.5968,132700.0
2010-07-13 11:50:00,19.91,19.92,19.89,19.9,41900.0,12.5968,12.6032,12.5842,12.5905,41900.0
2010-07-13 12:00:00,19.9,19.91,19.89,19.9,65800.0,12.5905,12.5968,12.5842,12.5905,65800.0
2010-07-13 12:10:00,19.91,19.92,19.91,19.92,21600.0,12.5968,12.6032,12.5968,12.6032,21600.0
2010-07-13 12:20:00,19.91,19.92,19.9,19.91,40700.0,12.5968,12.6032,12.5905,12.5968,40700.0
2010-07-13 12:30:00,19.92,19.92,19.9,19.91,43800.0,12.6032,12.6032,12.5905,12.5968,43800.0
2010-07-13 12:40:00,19.91,19.92,19.84,19.86,278000.0,12.5968,12.6032,12.5525,12.5652,278000.0
2010-07-13 12:50:00,19.85,19.89,19.85,19.85,45900.0,12.5589,12.5842,12.5589,12.5589,45900.0
2010-07-13 13:00:00,19.85,19.88,19.84,19.88,35800.0,12.5589,12.5778,12.5525,12.5778,35800.0
2010-07-13 13:10:00,19.87,19.88,19.79,19.8,98400.0,12.5715,12.5778,12.5209,12.5272,98400.0
2010-07-13 13:20:00,19.8,19.8,19.76,19.76,33400.0,12.5272,12.5272,12.5019,12.5019,33400.0
2010-07-13 13:30:00,19.77,19.85,19.77,19.85,62500.0,12.5083,12.5589,12.5083,12.5589,62500.0
2010-07-13 13:40:00,19.84,19.87,19.83,19.86,58700.0,12.5525,12.5715,12.5462,12.5652,58700.0
2010-07-13 13:50:00,19.85,19.87,19.83,19.84,52100.0,12.5589,12.5715,12.5462,12.5525,52100.0
2010-07-13 14:00:00,19.84,19.9,19.84,19.9,53300.0,12.5525,12.5905,12.5525,12.5905,53300.0
2010-07-13 14:10:00,19.89,19.91,19.88,19.91,44500.0,12.5842,12.5968,12.5778,12.5968,44500.0
2010-07-13 14:20:00,19.91,19.91,19.86,19.87,66600.0,12.5968,12.5968,12.5652,12.5715,66600.0
2010-07-13 14:30:00,19.87,19.9,19.87,19.88,79900.0,12.5715,12.5905,12.5715,12.5778,79900.0
2010-07-13 14:40:00,19.88,19.89,19.87,19.88,60700.0,12.5778,12.5842,12.5715,12.5778,60700.0
2010-07-13 14:50:00,19.88,19.88,19.86,19.86,44400.0,12.5778,12.5778,12.5652,12.5652,44400.0
2010-07-13 15:00:00,19.86,19.91,19.86,19.9,118800.0,12.5652,12.5968,12.5652,12.5905,118800.0
2010-07-13 15:10:00,19.91,19.91,19.87,19.89,116200.0,12.5968,12.5968,12.5715,12.5842,116200.0
2010-07-13 15:20:00,19.88,19.93,19.87,19.93,108600.0,12.5778,12.6095,12.5715,12.6095,108600.0
2010-07-13 15:30:00,19.92,19.93,19.87,19.89,161900.0,12.6032,12.6095,12.5715,12.5842,161900.0
2010-07-13 15:40:00,19.89,19.92,19.88,19.89,295100.0,12.5842,12.6032,12.5778,12.5842,295100.0
2010-07-13 15:50:00,19.89,19.9,19.82,19.83,604000.0,12.5842,12.5905,12.5399,12.5462,604000.0
2010-07-14 09:30:00,19.52,19.74,19.52,19.65,226700.0,12.3501,12.4893,12.3501,12.4323,226700.0
2010-07-14 09:40:00,19.65,19.69,19.6,19.68,229400.0,12.4323,12.4576,12.4007,12.4513,229400.0
2010-07-14 09:50:00,19.68,19.73,19.62,19.73,291000.0,12.4513,12.4829,12.4134,12.4829,291000.0
2010-07-14 10:00:00,19.73,19.79,19.69,19.74,385200.0,12.4829,12.5209,12.4576,12.4893,385200.0
2010-07-14 10:10:00,19.74,19.8,19.74,19.78,397300.0,12.4893,12.5272,12.4893,12.5146,397300.0
2010-07-14 10:20:00,19.78,19.87,19.77,19.8,158300.0,12.5146,12.5715,12.5083,12.5272,158300.0
2010-07-14 10:30:00,19.8,19.87,19.8,19.85,247400.0,12.5272,12.5715,12.5272,12.5589,247400.0
2010-07-14 10:40:00,19.84,19.98,19.84,19.98,351000.0,12.5525,12.6411,12.5525,12.6411,351000.0
2010-07-14 10:50:00,19.97,20.07,19.97,20.07,392500.0,12.6348,12.6981,12.6348,12.6981,392500.0
2010-07-14 11:00:00,20.07,20.12,20.03,20.11,134000.0,12.6981,12.7297,12.6728,12.7234,134000.0
2010-07-14 11:10:00,20.11,20.11,20.01,20.04,199800.0,12.7234,12.7234,12.6601,12.6791,199800.0
2010-07-14 11:20:00,20.04,20.05,20.01,20.03,138100.0,12.6791,12.6854,12.6601,12.6728,138100.0
2010-07-14 11:30:00,20.03,20.11,20.02,20.11,103500.0,12.6728,12.7234,12.6664,12.7234,103500.0
2010-07-14 11:40:00,20.11,20.19,20.1,20.17,174800.0,12.7234,12.774,12.717,12.7613,174800.0
2010-07-14 11:50:00,20.17,20.19,20.16,20.16,132100.0,12.7613,12.774,12.755,12.755,132100.0
2010-07-14 12:00:00,20.16,20.17,20.12,20.13,141000.0,12.755,12.7613,12.7297,12.736,141000.0
2010-07-14 12:10:00,20.13,20.15,20.12,20.12,79200.0,12.736,12.7487,12.7297,12.7297,79200.0
2010-07-14 12:20:00,20.12,20.15,20.09,20.14,306700.0,12.7297,12.7487,12.7107,12.7423,306700.0
2010-07-14 12:30:00,20.13,20.35,20.13,20.31,323000.0,12.736,12.8752,12.736,12.8499,323000.0
2010-07-14 12:40:00,20.3,20.31,20.27,20.27,48700.0,12.8436,12.8499,12.8246,12.8246,48700.0
2010-07-14 12:50:00,20.26,20.27,20.19,20.2,119600.0,12.8183,12.8246,12.774,12.7803,119600.0
2010-07-14 13:00:00,20.2,20.22,20.12,20.19,165600.0,12.7803,12.793,12.7297,12.774,165600.0
2010-07-14 13:10:00,20.2,20.21,20.17,20.18,50800.0,12.7803,12.7866,12.7613,12.7677,50800.0
2010-07-14 13:20:00,20.18,20.19,20.12,20.13,46700.0,12.7677,12.774,12.7297,12.736,46700.0
2010-07-14 13:30:00,20.12,20.15,20.11,20.12,166400.0,12.7297,12.7487,12.7234,12.7297,166400.0
2010-07-14 13:40:00,20.12,20.15,20.08,20.14,162800.0,12.7297,12.7487,12.7044,12.7423,162800.0
2010-07-14 13:50:00,20.14,20.15,20.13,20.13,83500.0,12.7423,12.7487,12.736,12.736,83500.0
2010-07-14 14:00:00,20.13,20.16,20.08,20.16,164900.0,12.736,12.755,12.7044,12.755,164900.0
2010-07-14 14:10:00,20.15,20.16,20.1,20.1,81800.0,12.7487,12.755,12.717,12.717,81800.0
2010-07-14 14:20:00,20.1,20.11,20.02,20.03,83900.0,12.717,12.7234,12.6664,12.6728,83900.0
2010-07-14 14:30:00,20.03,20.1,20.02,20.09,136700.0,12.6728,12.717,12.6664,12.7107,136700.0
2010-07-14 14:40:00,20.09,20.1,20.07,20.08,70100.0,12.7107,12.717,12.6981,12.7044,70100.0
2010-07-14 14:50:00,20.08,20.13,20.06,20.13,77200.0,12.7044,12.736,12.6917,12.736,77200.0
2010-07-14 15:00:00,20.13,20.19,20.12,20.15,164500.0,12.736,12.774,12.7297,12.7487,164500.0
2010-07-14 15:10:00,20.15,20.22,20.14,20.21,172300.0,12.7487,12.793,12.7423,12.7866,172300.0
2010-07-14 15:20:00,20.21,20.22,20.14,20.14,177100.0,12.7866,12.793,12.7423,12.7423,177100.0
2010-07-14 15:30:00,20.14,20.15,20.11,20.14,348500.0,12.7423,12.7487,12.7234,12.7423,348500.0
2010-07-14 15:40:00,20.14,20.14,20.06,20.11,666200.0,12.7423,12.7423,12.6917,12.7234,666200.0
2010-07-14 15:50:00,20.1,20.11,20.06,20.08,888800.0,12.717,12.7234,12.6917,12.7044,888800.0
2010-07-15 09:30:00,20.11,20.15,20.02,20.02,129200.0,12.7234,12.7487,12.6664,12.6664,129200.0
2010-07-15 09:40:00,20.02,20.05,20.0,20.01,181500.0,12.6664,12.6854,12.6538,12.6601,181500.0
2010-07-15 09:50:00,20.02,20.02,19.95,19.98,328300.0,12.6664,12.6664,12.6221,12.6411,328300.0
2010-07-15 10:00:00,19.97,19.99,19.92,19.95,286900.0,12.6348,12.6474,12.6032,12.6221,286900.0
2010-07-15 10:10:00,19.95,19.95,19.77,19.81,161600.0,12.6221,12.6221,12.5083,12.5336,161600.0
2010-07-15 10:20:00,19.8,19.95,19.77,19.94,181100.0,12.5272,12.6221,12.5083,12.6158,181100.0
2010-07-15 10:30:00,19.94,19.97,19.94,19.95,229400.0,12.6158,12.6348,12.6158,12.6221,229400.0
2010-07-15 10:40:00,19.95,19.96,19.91,19.95,131500.0,12.6221,12.6285,12.5968,12.6221,131500.0
2010-07-15 10:50:00,19.95,19.95,19.91,19.92,133500.0,12.6221,12.6221,12.5968,12.6032,133500.0
2010-07-15 11:00:00,19.93,19.94,19.91,19.93,104300.0,12.6095,12.6158,12.5968,12.6095,104300.0
2010-07-15 11:10:00,19.93,19.97,19.91,19.97,65500.0,12.6095,12.6348,12.5968,12.6348,65500.0
2010-07-15 11:20:00,19.96,20.0,19.95,19.95,42100.0,12.6285,12.6538,12.6221,12.6221,42100.0
2010-07-15 11:30:00,19.95,19.97,19.93,19.97,109700.0,12.6221,12.6348,12.6095,12.6348,109700.0
2010-07-15 11:40:00,19.98,20.01,19.97,20.0,168800.0,12.6411,12.6601,12.6348,12.6538,168800.0
2010-07-15 11:50:00,20.0,20.07,20.0,20.05,217100.0,12.6538,12.6981,12.6538,12.6854,217100.0
2010-07-15 12:00:00,20.04,20.05,19.98,19.98,134100.0,12.6791,12.6854,12.6411,12.6411,134100.0
2010-07-15 12:10:00,19.99,20.06,19.98,20.04,105900.0,12.6474,12.6917,12.6411,12.6791,105900.0
2010-07-15 12:20:00,20.05,20.05,20.02,20.02,56600.0,12.6854,12.6854,12.6664,12.6664,56600.0
2010-07-15 12:30:00,20.03,20.06,20.02,20.06,79000.0,12.6728,12.6917,12.6664,12.6917,79000.0
2010-07-15 12:40:00,20.05,20.06,20.0,20.0,97800.0,12.6854,12.6917,12.6538,12.6538,97800.0
2010-07-15 12:50:00,20.0,20.04,20.0,20.01,113200.0,12.6538,12.6791,12.6538,12.6601,113200.0
2010-07-15 13:00:00,20.02,20.05,20.01,20.04,125400.0,12.6664,12.6854,12.6601,12.6791,125400.0
2010-07-15 13:10:00,20.03,20.1,20.03,20.08,128600.0,12.6728,12.717,12.6728,12.7044,128600.0
2010-07-15 13:20:00,20.08,20.09,20.03,20.06,209300.0,12.7044,12.7107,12.6728,12.6917,209300.0
2010-07-15 13:30:00,20.06,20.07,20.04,20.06,152400.0,12.6917,12.6981,12.6791,12.6917,152400.0
2010-07-15 13:40:00,20.05,20.06,20.04,20.05,80900.0,12.6854,12.6917,12.6791,12.6854,80900.0
2010-07-15 13:50:00,20.05,20.06,20.03,20.05,171600.0,12.6854,12.6917,12.6728,12.6854,171600.0
2010-07-15 14:00:00,20.05,20.08,20.04,20.06,239500.0,12.6854,12.7044,12.6791,12.6917,239500.0
2010-07-15 14:10:00,20.05,20.07,20.05,20.06,85300.0,12.6854,12.6981,12.6854,12.6917,85300.0
2010-07-15 14:20:00,20.05,20.07,20.01,20.07,225800.0,12.6854,12.6981,12.6601,12.6981,225800.0
2010-07-15 14:30:00,20.07,20.09,20.03,20.03,292400.0,12.6981,12.7107,12.6728,12.6728,292400.0
2010-07-15 14:40:00,20.03,20.05,20.0,20.03,254800.0,12.6728,12.6854,12.6538,12.6728,254800.0
2010-07-15 14:50:00,20.03,20.03,19.99,20.0,104300.0,12.6728,12.6728,12.6474,12.6538,104300.0
2010-07-15 15:00:00,20.0,20.02,19.98,19.99,204500.0,12.6538,12.6664,12.6411,12.6474,204500.0
2010-07-15 15:10:00,19.99,20.01,19.98,20.01,267400.0,12.6474,12.6601,12.6411,12.6601,267400.0
2010-07-15 15:20:00,20.01,20.03,19.97,20.03,293700.0,12.6601,12.6728,12.6348,12.6728,293700.0
2010-07-15 15:30:00,20.03,20.07,20.0,20.04,370300.0,12.6728,12.6981,12.6538,12.6791,370300.0
2010-07-15 15:40:00,20.05,20.11,20.03,20.07,438700.0,12.6854,12.7234,12.6728,12.6981,438700.0
2010-07-15 15:50:00,20.07,20.13,20.07,20.1,603900.0,12.6981,12.736,12.6981,12.717,603900.0
2010-07-16 09:30:00,19.97,19.97,19.86,19.92,555400.0,12.6348,12.6348,12.5652,12.6032,555400.0
2010-07-16 09:40:00,19.92,20.0,19.92,19.98,182300.0,12.6032,12.6538,12.6032,12.6411,182300.0
2010-07-16 09:50:00,19.98,20.02,19.86,19.88,318500.0,12.6411,12.6664,12.5652,12.5778,318500.0
2010-07-16 10:00:00,19.88,19.92,19.85,19.88,226800.0,12.5778,12.6032,12.5589,12.5778,226800.0
2010-07-16 10:10:00,19.88,19.93,19.87,19.93,127200.0,12.5778,12.6095,12.5715,12.6095,127200.0
2010-07-16 10:20:00,19.92,19.95,19.91,19.93,112800.0,12.6032,12.6221,12.5968,12.6095,112800.0
2010-07-16 10:30:00,19.93,19.94,19.88,19.89,135900.0,12.6095,12.6158,12.5778,12.5842,135900.0
2010-07-16 10:40:00,19.89,19.91,19.85,19.88,199800.0,12.5842,12.5968,12.5589,12.5778,199800.0
2010-07-16 10:50:00,19.88,19.92,19.88,19.92,84500.0,12.5778,12.6032,12.5778,12.6032,84500.0
2010-07-16 11:00:00,19.92,19.93,19.89,19.93,128400.0,12.6032,12.6095,12.5842,12.6095,128400.0
2010-07-16 11:10:00,19.93,19.95,19.92,19.94,34800.0,12.6095,12.6221,12.6032,12.6158,34800.0
2010-07-16 11:20:00,19.94,19.95,19.89,19.95,299100.0,12.6158,12.6221,12.5842,12.6221,299100.0
2010-07-16 11:30:00,19.96,19.97,19.9,19.91,111400.0,12.6285,12.6348,12.5905,12.5968,111400.0
2010-07-16 11:40:00,19.91,19.92,19.89,19.89,75400.0,12.5968,12.6032,12.5842,12.5842,75400.0
2010-07-16 11:50:00,19.9,19.91,19.88,19.9,105800.0,12.5905,12.5968,12.5778,12.5905,105800.0
2010-07-16 12:00:00,19.9,19.92,19.89,19.89,91200.0,12.5905,12.6032,12.5842,12.5842,91200.0
2010-07-16 12:10:00,19.89,19.92,19.86,19.87,135300.0,12.5842,12.6032,12.5652,12.5715,135300.0
2010-07-16 12:20:00,19.88,19.91,19.87,19.9,53100.0,12.5778,12.5968,12.5715,12.5905,53100.0
2010-07-16 12:30:00,19.9,19.91,19.85,19.85,66100.0,12.5905,12.5968,12.5589,12.5589,66100.0
2010-07-16 12:40:00,19.86,19.89,19.84,19.85,84100.0,12.5652,12.5842,12.5525,12.5589,84100.0
2010-07-16 12:50:00,19.85,19.85,19.81,19.82,171000.0,12.5589,12.5589,12.5336,12.5399,171000.0
2010-07-16 13:00:00,19.82,19.83,19.78,19.81,107000.0,12.5399,12.5462,12.5146,12.5336,107000.0
2010-07-16 13:10:00,19.8,19.82,19.78,19.79,55400.0,12.5272,12.5399,12.5146,12.5209,55400.0
2010-07-16 13:20:00,19.8,19.8,19.75,19.76,78500.0,12.5272,12.5272,12.4956,12.5019,78500.0
2010-07-16 13:30:00,19.76,19.8,19.75,19.78,53000.0,12.5019,12.5272,12.4956,12.5146,53000.0
2010-07-16 13:40:00,19.78,19.79,19.75,19.78,108200.0,12.5146,12.5209,12.4956,12.5146,108200.0
2010-07-16 13:50:00,19.78,19.78,19.74,19.76,57600.0,12.5146,12.5146,12.4893,12.5019,57600.0
2010-07-16 14:00:00,19.76,19.78,19.75,19.76,60100.0,12.5019,12.5146,12.4956,12.5019,60100.0
2010-07-16 14:10:00,19.76,19.78,19.73,19.73,83300.0,12.5019,12.5146,12.4829,12.4829,83300.0
2010-07-16 14:20:00,19.72,19.74,19.7,19.71,63400.0,12.4766,12.4893,12.464,12.4703,63400.0
2010-07-16 14:30:00,19.72,19.74,19.7,19.73,96800.0,12.4766,12.4893,12.464,12.4829,96800.0
2010-07-16 14:40:00,19.73,19.75,19.71,19.73,81800.0,12.4829,12.4956,12.4703,12.4829,81800.0
2010-07-16 14:50:00,19.72,19.72,19.67,19.67,89000.0,12.4766,12.4766,12.445,12.445,89000.0
2010-07-16 15:00:00,19.67,19.69,19.64,19.64,99900.0,12.445,12.4576,12.426,12.426,99900.0
2010-07-16 15:10:00,19.64,19.67,19.63,19.65,166200.0,12.426,12.445,12.4197,12.4323,166200.0
2010-07-16 15:20:00,19.65,19.66,19.6,19.64,187700.0,12.4323,12.4387,12.4007,12.426,187700.0
2010-07-16 15:30:00,19.63,19.72,19.63,19.69,190200.0,12.4197,12.4766,12.4197,12.4576,190200.0
2010-07-16 15:40:00,19.69,19.75,19.56,19.56,400100.0,12.4576,12.4956,12.3754,12.3754,400100.0
2010-07-16 15:50:00,19.56,19.64,19.56,19.59,740600.0,12.3754,12.426,12.3754,12.3944,740600.0
2010-07-19 09:30:00,19.66,19.72,19.63,19.64,110500.0,12.4387,12.4766,12.4197,12.426,110500.0
2010-07-19 09:40:00,19.64,19.69,19.62,19.62,95700.0,12.426,12.4576,12.4134,12.4134,95700.0
2010-07-19 09:50:00,19.62,19.68,19.62,19.64,67800.0,12.4134,12.4513,12.4134,12.426,67800.0
2010-07-19 10:00:00,19.64,19.64,19.54,19.54,155100.0,12.426,12.426,12.3627,12.3627,155100.0
2010-07-19 10:10:00,19.54,19.6,19.53,19.58,121700.0,12.3627,12.4007,12.3564,12.388,121700.0
2010-07-19 10:20:00,19.58,19.61,19.52,19.52,146700.0,12.388,12.407,12.3501,12.3501,146700.0
2010-07-19 10:30:00,19.52,19.56,19.5,19.54,123300.0,12.3501,12.3754,12.3374,12.3627,123300.0
2010-07-19 10:40:00,19.54,19.59,19.5,19.57,176700.0,12.3627,12.3944,12.3374,12.3817,176700.0
2010-07-19 10:50:00,19.56,19.56,19.51,19.53,72700.0,12.3754,12.3754,12.3438,12.3564,72700.0
2010-07-19 11:00:00,19.53,19.57,19.52,19.54,71600.0,12.3564,12.3817,12.3501,12.3627,71600.0
2010-07-19 11:10:00,19.54,19.57,19.52,19.57,67900.0,12.3627,12.3817,12.3501,12.3817,67900.0
2010-07-19 11:20:00,19.57,19.61,19.55,19.55,71800.0,12.3817,12.407,12.3691,12.3691,71800.0
2010-07-19 11:30:00,19.55,19.56,19.52,19.53,59600.0,12.3691,12.3754,12.3501,12.3564,59600.0
2010-07-19 11:40:00,19.54,19.59,19.54,19.59,47200.0,12.3627,12.3944,12.3627,12.3944,47200.0
2010-07-19 11:50:00,19.6,19.64,19.6,19.61,52000.0,12.4007,12.426,12.4007,12.407,52000.0
2010-07-19 12:00:00,19.61,19.62,19.55,19.59,65800.0,12.407,12.4134,12.3691,12.3944,65800.0
2010-07-19 12:10:00,19.58,19.6,19.56,19.6,57500.0,12.388,12.4007,12.3754,12.4007,57500.0
2010-07-19 12:20:00,19.6,19.64,19.6,19.63,47300.0,12.4007,12.426,12.4007,12.4197,47300.0
2010-07-19 12:30:00,19.64,19.64,19.61,19.64,50900.0,12.426,12.426,12.407,12.426,50900.0
2010-07-19 12:40:00,19.64,19.67,19.63,19.67,39500.0,12.426,12.445,12.4197,12.445,39500.0
2010-07-19 12:50:00,19.66,19.71,19.63,19.65,46200.0,12.4387,12.4703,12.4197,12.4323,46200.0
2010-07-19 13:00:00,19.65,19.66,19.63,19.65,44800.0,12.4323,12.4387,12.4197,12.4323,44800.0
2010-07-19 13:10:00,19.65,19.65,19.57,19.57,59600.0,12.4323,12.4323,12.3817,12.3817,59600.0
2010-07-19 13:20:00,19.57,19.59,19.57,19.58,56200.0,12.3817,12.3944,12.3817,12.388,56200.0
2010-07-19 13:30:00,19.58,19.61,19.55,19.56,71000.0,12.388,12.407,12.3691,12.3754,71000.0
2010-07-19 13:40:00,19.56,19.57,19.54,19.55,52700.0,12.3754,12.3817,12.3627,12.3691,52700.0
2010-07-19 13:50:00,19.55,19.57,19.53,19.54,56900.0,12.3691,12.3817,12.3564,12.3627,56900.0
2010-07-19 14:00:00,19.54,19.58,19.53,19.56,54700.0,12.3627,12.388,12.3564,12.3754,54700.0
2010-07-19 14:10:00,19.56,19.63,19.56,19.63,33400.0,12.3754,12.4197,12.3754,12.4197,33400.0
2010-07-19 14:20:00,19.62,19.63,19.6,19.61,40400.0,12.4134,12.4197,12.4007,12.407,40400.0
2010-07-19 14:30:00,19.61,19.62,19.6,19.6,41200.0,12.407,12.4134,12.4007,12.4007,41200.0
2010-07-19 14:40:00,19.61,19.67,19.6,19.66,53700.0,12.407,12.445,12.4007,12.4387,53700.0
2010-07-19 14:50:00,19.66,19.7,19.65,19.65,69000.0,12.4387,12.464,12.4323,12.4323,69000.0
2010-07-19 15:00:00,19.66,19.74,19.65,19.74,112300.0,12.4387,12.4893,12.4323,12.4893,112300.0
2010-07-19 15:10:00,19.74,19.76,19.7,19.71,68900.0,12.4893,12.5019,12.464,12.4703,68900.0
2010-07-19 15:20:00,19.7,19.71,19.61,19.64,109400.0,12.464,12.4703,12.407,12.426,109400.0
2010-07-19 15:30:00,19.64,19.66,19.6,19.62,144500.0,12.426,12.4387,12.4007,12.4134,144500.0
2010-07-19 15:40:00,19.62,19.68,19.61,19.64,178000.0,12.4134,12.4513,12.407,12.426,178000.0
2010-07-19 15:50:00,19.64,19.67,19.61,19.64,201000.0,12.426,12.445,12.407,12.426,201000.0
2010-07-20 09:30:00,19.33,19.42,19.32,19.34,191400.0,12.2299,12.2868,12.2235,12.2362,191400.0
2010-07-20 09:40:00,19.32,19.38,19.31,19.34,154500.0,12.2235,12.2615,12.2172,12.2362,154500.0
2010-07-20 09:50:00,19.34,19.37,19.33,19.34,123700.0,12.2362,12.2552,12.2299,12.2362,123700.0
2010-07-20 10:00:00,19.34,19.35,19.3,19.32,106300.0,12.2362,12.2425,12.2109,12.2235,106300.0
2010-07-20 10:10:00,19.32,19.38,19.3,19.38,133100.0,12.2235,12.2615,12.2109,12.2615,133100.0
2010-07-20 10:20:00,19.37,19.4,19.34,19.37,98400.0,12.2552,12.2742,12.2362,12.2552,98400.0
2010-07-20 10:30:00,19.37,19.4,19.34,19.35,88700.0,12.2552,12.2742,12.2362,12.2425,88700.0
2010-07-20 10:40:00,19.35,19.4,19.34,19.4,301700.0,12.2425,12.2742,12.2362,12.2742,301700.0
2010-07-20 10:50:00,19.39,19.41,19.37,19.39,101600.0,12.2678,12.2805,12.2552,12.2678,101600.0
2010-07-20 11:00:00,19.39,19.44,19.38,19.44,131500.0,12.2678,12.2995,12.2615,12.2995,131500.0
2010-07-20 11:10:00,19.44,19.47,19.42,19.46,138000.0,12.2995,12.3184,12.2868,12.3121,138000.0
2010-07-20 11:20:00,19.47,19.47,19.46,19.47,31800.0,12.3184,12.3184,12.3121,12.3184,31800.0
2010-07-20 11:30:00,19.47,19.48,19.41,19.41,85400.0,12.3184,12.3248,12.2805,12.2805,85400.0
2010-07-20 11:40:00,19.4,19.44,19.4,19.44,75000.0,12.2742,12.2995,12.2742,12.2995,75000.0
2010-07-20 11:50:00,19.44,19.45,19.4,19.42,52600.0,12.2995,12.3058,12.2742,12.2868,52600.0
2010-07-20 12:00:00,19.43,19.47,19.43,19.47,68200.0,12.2931,12.3184,12.2931,12.3184,68200.0
2010-07-20 12:10:00,19.47,19.47,19.42,19.42,53100.0,12.3184,12.3184,12.2868,12.2868,53100.0
2010-07-20 12:20:00,19.42,19.47,19.42,19.47,49100.0,12.2868,12.3184,12.2868,12.3184,49100.0
2010-07-20 12:30:00,19.47,19.47,19.44,19.45,52700.0,12.3184,12.3184,12.2995,12.3058,52700.0
2010-07-20 12:40:00,19.45,19.48,19.44,19.48,34800.0,12.3058,12.3248,12.2995,12.3248,34800.0
2010-07-20 12:50:00,19.48,19.5,19.47,19.5,41700.0,12.3248,12.3374,12.3184,12.3374,41700.0
2010-07-20 13:00:00,19.5,19.52,19.49,19.52,68600.0,12.3374,12.3501,12.3311,12.3501,68600.0
2010-07-20 13:10:00,19.52,19.52,19.48,19.52,46300.0,12.3501,12.3501,12.3248,12.3501,46300.0
2010-07-20 13:20:00,19.51,19.53,19.51,19.51,74500.0,12.3438,12.3564,12.3438,12.3438,74500.0
2010-07-20 13:30:00,19.53,19.6,19.52,19.6,143900.0,12.3564,12.4007,12.3501,12.4007,143900.0
2010-07-20 13:40:00,19.6,19.62,19.6,19.61,73600.0,12.4007,12.4134,12.4007,12.407,73600.0
2010-07-20 13:50:00,19.61,19.69,19.61,19.68,123500.0,12.407,12.4576,12.407,12.4513,123500.0
2010-07-20 14:00:00,19.69,19.69,19.64,19.65,64700.0,12.4576,12.4576,12.426,12.4323,64700.0
2010-07-20 14:10:00,19.64,19.66,19.61,19.64,178200.0,12.426,12.4387,12.407,12.426,178200.0
2010-07-20 14:20:00,19.63,19.64,19.59,19.64,284500.0,12.4197,12.426,12.3944,12.426,284500.0
2010-07-20 14:30:00,19.65,19.71,19.64,19.65,261300.0,12.4323,12.4703,12.426,12.4323,261300.0
2010-07-20 14:40:00,19.65,19.68,19.62,19.68,58600.0,12.4323,12.4513,12.4134,12.4513,58600.0
2010-07-20 14:50:00,19.68,19.68,19.63,19.63,66600.0,12.4513,12.4513,12.4197,12.4197,66600.0
2010-07-20 15:00:00,19.64,19.69,19.62,19.67,87100.0,12.426,12.4576,12.4134,12.445,87100.0
2010-07-20 15:10:00,19.67,19.72,19.67,19.7,143900.0,12.445,12.4766,12.445,12.464,143900.0
2010-07-20 15:20:00,19.7,19.76,19.7,19.73,131800.0,12.464,12.5019,12.464,12.4829,131800.0
2010-07-20 15:30:00,19.73,19.81,19.73,19.76,172300.0,12.4829,12.5336,12.4829,12.5019,172300.0
2010-07-20 15:40:00,19.76,19.79,19.74,19.79,307900.0,12.5019,12.5209,12.4893,12.5209,307900.0
2010-07-20 15:50:00,19.79,19.81,19.73,19.8,635400.0,12.5209,12.5336,12.4829,12.5272,635400.0
2010-07-21 09:30:00,20.01,20.01,19.8,19.83,135000.0,12.6601,12.6601,12.5272,12.5462,135000.0
2010-07-21 09:40:00,19.83,19.86,19.73,19.75,115200.0,12.5462,12.5652,12.4829,12.4956,115200.0
2010-07-21 09:50:00,19.75,19.75,19.69,19.72,100500.0,12.4956,12.4956,12.4576,12.4766,100500.0
2010-07-21 10:00:00,19.72,19.73,19.68,19.69,103800.0,12.4766,12.4829,12.4513,12.4576,103800.0
2010-07-21 10:10:00,19.69,19.72,19.68,19.7,72400.0,12.4576,12.4766,12.4513,12.464,72400.0
2010-07-21 10:20:00,19.7,19.7,19.68,19.7,100100.0,12.464,12.464,12.4513,12.464,100100.0
2010-07-21 10:30:00,19.69,19.7,19.65,19.67,73800.0,12.4576,12.464,12.4323,12.445,73800.0
2010-07-21 10:40:00,19.67,19.72,19.67,19.7,89000.0,12.445,12.4766,12.445,12.464,89000.0
2010-07-21 10:50:00,19.7,19.71,19.67,19.68,68300.0,12.464,12.4703,12.445,12.4513,68300.0
2010-07-21 11:00:00,19.67,19.68,19.57,19.59,91400.0,12.445,12.4513,12.3817,12.3944,91400.0
2010-07-21 11:10:00,19.59,19.63,19.58,19.63,42900.0,12.3944,12.4197,12.388,12.4197,42900.0
2010-07-21 11:20:00,19.62,19.66,19.62,19.64,53600.0,12.4134,12.4387,12.4134,12.426,53600.0
2010-07-21 11:30:00,19.64,19.64,19.59,19.64,67600.0,12.426,12.426,12.3944,12.426,67600.0
2010-07-21 11:40:00,19.64,19.65,19.62,19.63,29400.0,12.426,12.4323,12.4134,12.4197,29400.0
2010-07-21 11:50:00,19.63,19.66,19.62,19.66,35500.0,12.4197,12.4387,12.4134,12.4387,35500.0
2010-07-21 12:00:00,19.66,19.69,19.64,19.65,54400.0,12.4387,12.4576,12.426,12.4323,54400.0
2010-07-21 12:10:00,19.64,19.69,19.64,19.65,37500.0,12.426,12.4576,12.426,12.4323,37500.0
2010-07-21 12:20:00,19.66,19.68,19.65,19.67,26600.0,12.4387,12.4513,12.4323,12.445,26600.0
2010-07-21 12:30:00,19.67,19.69,19.67,19.69,61400.0,12.445,12.4576,12.445,12.4576,61400.0
2010-07-21 12:40:00,19.69,19.69,19.64,19.66,48700.0,12.4576,12.4576,12.426,12.4387,48700.0
2010-07-21 12:50:00,19.66,19.66,19.62,19.63,38200.0,12.4387,12.4387,12.4134,12.4197,38200.0
2010-07-21 13:00:00,19.63,19.66,19.62,19.66,19200.0,12.4197,12.4387,12.4134,12.4387,19200.0
2010-07-21 13:10:00,19.65,19.65,19.6,19.61,42000.0,12.4323,12.4323,12.4007,12.407,42000.0
2010-07-21 13:20:00,19.61,19.62,19.58,19.58,57900.0,12.407,12.4134,12.388,12.388,57900.0
2010-07-21 13:30:00,19.59,19.63,19.58,19.62,30200.0,12.3944,12.4197,12.388,12.4134,30200.0
2010-07-21 13:40:00,19.63,19.63,19.58,19.59,67100.0,12.4197,12.4197,12.388,12.3944,67100.0
2010-07-21 13:50:00,19.59,19.63,19.59,19.59,47600.0,12.3944,12.4197,12.3944,12.3944,47600.0
2010-07-21 14:00:00,19.59,19.6,19.48,19.48,185200.0,12.3944,12.4007,12.3248,12.3248,185200.0
2010-07-21 14:10:00,19.48,19.48,19.36,19.42,157300.0,12.3248,12.3248,12.2489,12.2868,157300.0
2010-07-21 14:20:00,19.42,19.43,19.36,19.37,198400.0,12.2868,12.2931,12.2489,12.2552,198400.0
2010-07-21 14:30:00,19.37,19.37,19.31,19.34,197200.0,12.2552,12.2552,12.2172,12.2362,197200.0
2010-07-21 14:40:00,19.34,19.38,19.33,19.36,117600.0,12.2362,12.2615,12.2299,12.2489,117600.0
2010-07-21 14:50:00,19.36,19.37,19.25,19.27,183100.0,12.2489,12.2552,12.1793,12.1919,183100.0
2010-07-21 15:00:00,19.27,19.31,19.25,19.28,157200.0,12.1919,12.2172,12.1793,12.1982,157200.0
2010-07-21 15:10:00,19.28,19.36,19.27,19.28,225000.0,12.1982,12.2489,12.1919,12.1982,225000.0
2010-07-21 15:20:00,19.28,19.35,19.25,19.3,249500.0,12.1982,12.2425,12.1793,12.2109,249500.0
2010-07-21 15:30:00,19.29,19.34,19.27,19.28,208300.0,12.2046,12.2362,12.1919,12.1982,208300.0
2010-07-21 15:40:00,19.28,19.29,19.22,19.29,376600.0,12.1982,12.2046,12.1603,12.2046,376600.0
2010-07-21 15:50:00,19.29,19.31,19.21,19.24,600100.0,12.2046,12.2172,12.1539,12.1729,600100.0
2010-07-22 09:30:00,19.4,19.49,19.38,19.39,124900.0,12.2742,12.3311,12.2615,12.2678,124900.0
2010-07-22 09:40:00,19.4,19.51,19.4,19.47,117200.0,12.2742,12.3438,12.2742,12.3184,117200.0
2010-07-22 09:50:00,19.48,19.52,19.4,19.49,81600.0,12.3248,12.3501,12.2742,12.3311,81600.0
2010-07-22 10:00:00,19.5,19.6,19.49,19.5,163600.0,12.3374,12.4007,12.3311,12.3374,163600.0
2010-07-22 10:10:00,19.5,19.56,19.5,19.52,121400.0,12.3374,12.3754,12.3374,12.3501,121400.0
2010-07-22 10:20:00,19.53,19.55,19.5,19.51,73500.0,12.3564,12.3691,12.3374,12.3438,73500.0
2010-07-22 10:30:00,19.52,19.53,19.5,19.51,57300.0,12.3501,12.3564,12.3374,12.3438,57300.0
2010-07-22 10:40:00,19.52,19.57,19.52,19.54,56400.0,12.3501,12.3817,12.3501,12.3627,56400.0
2010-07-22 10:50:00,19.53,19.58,19.52,19.53,61000.0,12.3564,12.388,12.3501,12.3564,61000.0
2010-07-22 11:00:00,19.54,19.55,19.51,19.54,62700.0,12.3627,12.3691,12.3438,12.3627,62700.0
2010-07-22 11:10:00,19.53,19.55,19.51,19.52,41800.0,12.3564,12.3691,12.3438,12.3501,41800.0
2010-07-22 11:20:00,19.52,19.55,19.51,19.54,100400.0,12.3501,12.3691,12.3438,12.3627,100400.0
2010-07-22 11:30:00,19.54,19.55,19.5,19.5,47500.0,12.3627,12.3691,12.3374,12.3374,47500.0
2010-07-22 11:40:00,19.5,19.52,19.49,19.51,31200.0,12.3374,12.3501,12.3311,12.3438,31200.0
2010-07-22 11:50:00,19.52,19.52,19.49,19.51,52200.0,12.3501,12.3501,12.3311,12.3438,52200.0
2010-07-22 12:00:00,19.51,19.53,19.5,19.53,134700.0,12.3438,12.3564,12.3374,12.3564,134700.0
2010-07-22 12:10:00,19.53,19.54,19.5,19.53,42100.0,12.3564,12.3627,12.3374,12.3564,42100.0
2010-07-22 12:20:00,19.53,19.55,19.5,19.54,39900.0,12.3564,12.3691,12.3374,12.3627,39900.0
2010-07-22 12:30:00,19.54,19.55,19.53,19.55,26200.0,12.3627,12.3691,12.3564,12.3691,26200.0
2010-07-22 12:40:00,19.55,19.55,19.54,19.55,35900.0,12.3691,12.3691,12.3627,12.3691,35900.0
2010-07-22 12:50:00,19.55,19.57,19.54,19.56,45500.0,12.3691,12.3817,12.3627,12.3754,45500.0
2010-07-22 13:00:00,19.57,19.57,19.53,19.54,44000.0,12.3817,12.3817,12.3564,12.3627,44000.0
2010-07-22 13:10:00,19.54,19.57,19.53,19.57,39500.0,12.3627,12.3817,12.3564,12.3817,39500.0
2010-07-22 13:20:00,19.57,19.57,19.54,19.55,33400.0,12.3817,12.3817,12.3627,12.3691,33400.0
2010-07-22 13:30:00,19.55,19.55,19.53,19.53,24000.0,12.3691,12.3691,12.3564,12.3564,24000.0
2010-07-22 13:40:00,19.53,19.56,19.51,19.56,143200.0,12.3564,12.3754,12.3438,12.3754,143200.0
2010-07-22 13:50:00,19.57,19.58,19.55,19.55,68000.0,12.3817,12.388,12.3691,12.3691,68000.0
2010-07-22 14:00:00,19.55,19.59,19.55,19.58,30700.0,12.3691,12.3944,12.3691,12.388,30700.0
2010-07-22 14:10:00,19.59,19.61,19.56,19.57,72900.0,12.3944,12.407,12.3754,12.3817,72900.0
2010-07-22 14:20:00,19.57,19.63,19.57,19.62,57600.0,12.3817,12.4197,12.3817,12.4134,57600.0
2010-07-22 14:30:00,19.62,19.63,19.59,19.62,101000.0,12.4134,12.4197,12.3944,12.4134,101000.0
2010-07-22 14:40:00,19.61,19.63,19.6,19.63,43100.0,12.407,12.4197,12.4007,12.4197,43100.0
2010-07-22 14:50:00,19.63,19.64,19.62,19.64,50500.0,12.4197,12.426,12.4134,12.426,50500.0
2010-07-22 15:00:00,19.64,19.64,19.61,19.64,52500.0,12.426,12.426,12.407,12.426,52500.0
2010-07-22 15:10:00,19.64,19.67,19.63,19.66,73000.0,12.426,12.445,12.4197,12.4387,73000.0
2010-07-22 15:20:00,19.66,19.67,19.63,19.66,141400.0,12.4387,12.445,12.4197,12.4387,141400.0
2010-07-22 15:30:00,19.66,19.67,19.53,19.57,350200.0,12.4387,12.445,12.3564,12.3817,350200.0
2010-07-22 15:40:00,19.57,19.63,19.54,19.6,438600.0,12.3817,12.4197,12.3627,12.4007,438600.0
2010-07-22 15:50:00,19.6,19.66,19.59,19.64,356400.0,12.4007,12.4387,12.3944,12.426,356400.0
2010-07-23 09:30:00,19.58,19.64,19.48,19.6,109300.0,12.388,12.426,12.3248,12.4007,109300.0
2010-07-23 09:40:00,19.59,19.71,19.59,19.69,89700.0,12.3944,12.4703,12.3944,12.4576,89700.0
2010-07-23 09:50:00,19.69,19.69,19.57,19.62,189300.0,12.4576,12.4576,12.3817,12.4134,189300.0
2010-07-23 10:00:00,19.63,19.73,19.6,19.72,122800.0,12.4197,12.4829,12.4007,12.4766,122800.0
2010-07-23 10:10:00,19.72,19.74,19.68,19.74,90800.0,12.4766,12.4893,12.4513,12.4893,90800.0
2010-07-23 10:20:00,19.73,19.76,19.67,19.75,66300.0,12.4829,12.5019,12.445,12.4956,66300.0
2010-07-23 10:30:00,19.76,19.8,19.76,19.79,90200.0,12.5019,12.5272,12.5019,12.5209,90200.0
2010-07-23 10:40:00,19.78,19.79,19.73,19.76,71100.0,12.5146,12.5209,12.4829,12.5019,71100.0
2010-07-23 10:50:00,19.76,19.76,19.7,19.7,59800.0,12.5019,12.5019,12.464,12.464,59800.0
2010-07-23 11:00:00,19.7,19.72,19.69,19.71,150400.0,12.464,12.4766,12.4576,12.4703,150400.0
2010-07-23 11:10:00,19.72,19.72,19.68,19.68,100000.0,12.4766,12.4766,12.4513,12.4513,100000.0
2010-07-23 11:20:00,19.68,19.73,19.65,19.73,95900.0,12.4513,12.4829,12.4323,12.4829,95900.0
2010-07-23 11:30:00,19.73,19.75,19.72,19.72,57000.0,12.4829,12.4956,12.4766,12.4766,57000.0
2010-07-23 11:40:00,19.72,19.73,19.67,19.73,113200.0,12.4766,12.4829,12.445,12.4829,113200.0
2010-07-23 11:50:00,19.74,19.8,19.74,19.77,80700.0,12.4893,12.5272,12.4893,12.5083,80700.0
2010-07-23 12:00:00,19.76,19.83,19.72,19.75,144400.0,12.5019,12.5462,12.4766,12.4956,144400.0
2010-07-23 12:10:00,19.74,19.79,19.67,19.78,116200.0,12.4893,12.5209,12.445,12.5146,116200.0
2010-07-23 12:20:00,19.78,19.8,19.75,19.78,49000.0,12.5146,12.5272,12.4956,12.5146,49000.0
2010-07-23 12:30:00,19.78,19.78,19.72,19.73,40100.0,12.5146,12.5146,12.4766,12.4829,40100.0
2010-07-23 12:40:00,19.74,19.74,19.7,19.72,75500.0,12.4893,12.4893,12.464,12.4766,75500.0
2010-07-23 12:50:00,19.73,19.75,19.71,19.75,34600.0,12.4829,12.4956,12.4703,12.4956,34600.0
2010-07-23 13:00:00,19.75,19.76,19.73,19.74,48500.0,12.4956,12.5019,12.4829,12.4893,48500.0
2010-07-23 13:10:00,19.74,19.82,19.73,19.82,51900.0,12.4893,12.5399,12.4829,12.5399,51900.0
2010-07-23 13:20:00,19.82,19.86,19.76,19.86,133000.0,12.5399,12.5652,12.5019,12.5652,133000.0
2010-07-23 13:30:00,19.86,19.89,19.83,19.85,56000.0,12.5652,12.5842,12.5462,12.5589,56000.0
2010-07-23 13:40:00,19.85,19.86,19.81,19.82,41900.0,12.5589,12.5652,12.5336,12.5399,41900.0
2010-07-23 13:50:00,19.81,19.86,19.81,19.86,40100.0,12.5336,12.5652,12.5336,12.5652,40100.0
2010-07-23 14:00:00,19.86,19.88,19.84,19.86,47700.0,12.5652,12.5778,12.5525,12.5652,47700.0
2010-07-23 14:10:00,19.86,19.86,19.83,19.85,23800.0,12.5652,12.5652,12.5462,12.5589,23800.0
2010-07-23 14:20:00,19.86,19.86,19.81,19.84,95400.0,12.5652,12.5652,12.5336,12.5525,95400.0
2010-07-23 14:30:00,19.83,19.86,19.82,19.85,95700.0,12.5462,12.5652,12.5399,12.5589,95700.0
2010-07-23 14:40:00,19.85,19.85,19.83,19.85,111400.0,12.5589,12.5589,12.5462,12.5589,111400.0
2010-07-23 14:50:00,19.86,19.89,19.84,19.85,67200.0,12.5652,12.5842,12.5525,12.5589,67200.0
2010-07-23 15:00:00,19.85,19.86,19.81,19.84,69100.0,12.5589,12.5652,12.5336,12.5525,69100.0
2010-07-23 15:10:00,19.85,19.85,19.8,19.83,79300.0,12.5589,12.5589,12.5272,12.5462,79300.0
2010-07-23 15:20:00,19.83,19.85,19.8,19.83,71600.0,12.5462,12.5589,12.5272,12.5462,71600.0
2010-07-23 15:30:00,19.83,19.87,19.82,19.84,213500.0,12.5462,12.5715,12.5399,12.5525,213500.0
2010-07-23 15:40:00,19.84,19.86,19.79,19.82,399100.0,12.5525,12.5652,12.5209,12.5399,399100.0
2010-07-23 15:50:00,19.82,19.88,19.8,19.87,274300.0,12.5399,12.5778,12.5272,12.5715,274300.0
2010-07-26 09:30:00,19.85,19.95,19.85,19.91,46700.0,12.5589,12.6221,12.5589,12.5968,46700.0
2010-07-26 09:40:00,19.9,19.96,19.88,19.95,53400.0,12.5905,12.6285,12.5778,12.6221,53400.0
2010-07-26 09:50:00,19.95,19.99,19.93,19.98,81800.0,12.6221,12.6474,12.6095,12.6411,81800.0
2010-07-26 10:00:00,19.99,20.06,19.99,20.0,217800.0,12.6474,12.6917,12.6474,12.6538,217800.0
2010-07-26 10:10:00,20.0,20.0,19.96,19.99,104200.0,12.6538,12.6538,12.6285,12.6474,104200.0
2010-07-26 10:20:00,19.99,19.99,19.96,19.96,81200.0,12.6474,12.6474,12.6285,12.6285,81200.0
2010-07-26 10:30:00,19.96,20.0,19.93,20.0,125200.0,12.6285,12.6538,12.6095,12.6538,125200.0
2010-07-26 10:40:00,20.0,20.0,19.96,20.0,61600.0,12.6538,12.6538,12.6285,12.6538,61600.0
2010-07-26 10:50:00,20.0,20.01,19.97,20.0,87100.0,12.6538,12.6601,12.6348,12.6538,87100.0
2010-07-26 11:00:00,20.0,20.02,19.98,20.0,51600.0,12.6538,12.6664,12.6411,12.6538,51600.0
2010-07-26 11:10:00,20.0,20.03,19.99,20.03,103100.0,12.6538,12.6728,12.6474,12.6728,103100.0
2010-07-26 11:20:00,20.02,20.03,19.98,20.03,52100.0,12.6664,12.6728,12.6411,12.6728,52100.0
2010-07-26 11:30:00,20.03,20.03,20.0,20.0,72600.0,12.6728,12.6728,12.6538,12.6538,72600.0
2010-07-26 11:40:00,20.0,20.04,20.0,20.04,78900.0,12.6538,12.6791,12.6538,12.6791,78900.0
2010-07-26 11:50:00,20.04,20.07,20.04,20.05,53400.0,12.6791,12.6981,12.6791,12.6854,53400.0
2010-07-26 12:00:00,20.05,20.07,20.04,20.06,58700.0,12.6854,12.6981,12.6791,12.6917,58700.0
2010-07-26 12:10:00,20.07,20.08,20.05,20.08,50100.0,12.6981,12.7044,12.6854,12.7044,50100.0
2010-07-26 12:20:00,20.08,20.1,20.07,20.1,37200.0,12.7044,12.717,12.6981,12.717,37200.0
2010-07-26 12:30:00,20.09,20.1,20.08,20.09,85600.0,12.7107,12.717,12.7044,12.7107,85600.0
2010-07-26 12:40:00,20.09,20.1,20.09,20.1,19100.0,12.7107,12.717,12.7107,12.717,19100.0
2010-07-26 12:50:00,20.09,20.1,20.05,20.09,114400.0,12.7107,12.717,12.6854,12.7107,114400.0
2010-07-26 13:00:00,20.09,20.09,20.05,20.05,177900.0,12.7107,12.7107,12.6854,12.6854,177900.0
2010-07-26 13:10:00,20.06,20.08,20.06,20.07,32900.0,12.6917,12.7044,12.6917,12.6981,32900.0
2010-07-26 13:20:00,20.07,20.08,20.06,20.08,122600.0,12.6981,12.7044,12.6917,12.7044,122600.0
2010-07-26 13:30:00,20.08,20.11,20.07,20.11,21600.0,12.7044,12.7234,12.6981,12.7234,21600.0
2010-07-26 13:40:00,20.11,20.13,20.1,20.13,25800.0,12.7234,12.736,12.717,12.736,25800.0
2010-07-26 13:50:00,20.12,20.14,20.1,20.1,38700.0,12.7297,12.7423,12.717,12.717,38700.0
2010-07-26 14:00:00,20.1,20.12,20.09,20.09,57900.0,12.717,12.7297,12.7107,12.7107,57900.0
2010-07-26 14:10:00,20.09,20.11,20.08,20.11,144400.0,12.7107,12.7234,12.7044,12.7234,144400.0
2010-07-26 14:20:00,20.11,20.11,20.04,20.05,57500.0,12.7234,12.7234,12.6791,12.6854,57500.0
2010-07-26 14:30:00,20.04,20.05,20.03,20.03,21600.0,12.6791,12.6854,12.6728,12.6728,21600.0
2010-07-26 14:40:00,20.03,20.05,20.03,20.05,40000.0,12.6728,12.6854,12.6728,12.6854,40000.0
2010-07-26 14:50:00,20.05,20.05,20.02,20.02,43200.0,12.6854,12.6854,12.6664,12.6664,43200.0
2010-07-26 15:00:00,20.03,20.08,20.02,20.08,68000.0,12.6728,12.7044,12.6664,12.7044,68000.0
2010-07-26 15:10:00,20.07,20.09,20.06,20.07,110100.0,12.6981,12.7107,12.6917,12.6981,110100.0
2010-07-26 15:20:00,20.08,20.13,20.07,20.1,128700.0,12.7044,12.736,12.6981,12.717,128700.0
2010-07-26 15:30:00,20.11,20.12,20.08,20.12,119900.0,12.7234,12.7297,12.7044,12.7297,119900.0
2010-07-26 15:40:00,20.11,20.15,20.11,20.14,212800.0,12.7234,12.7487,12.7234,12.7423,212800.0
2010-07-26 15:50:00,20.13,20.19,20.13,20.18,327300.0,12.736,12.774,12.736,12.7677,327300.0
2010-07-27 09:30:00,20.3,20.3,20.14,20.25,103100.0,12.8436,12.8436,12.7423,12.8119,103100.0
2010-07-27 09:40:00,20.25,20.25,20.22,20.23,56100.0,12.8119,12.8119,12.793,12.7993,56100.0
2010-07-27 09:50:00,20.23,20.24,20.18,20.18,72600.0,12.7993,12.8056,12.7677,12.7677,72600.0
2010-07-27 10:00:00,20.17,20.27,20.12,20.13,126100.0,12.7613,12.8246,12.7297,12.736,126100.0
2010-07-27 10:10:00,20.12,20.17,20.11,20.17,72500.0,12.7297,12.7613,12.7234,12.7613,72500.0
2010-07-27 10:20:00,20.18,20.21,20.16,20.2,35500.0,12.7677,12.7866,12.755,12.7803,35500.0
2010-07-27 10:30:00,20.2,20.23,20.18,20.18,75400.0,12.7803,12.7993,12.7677,12.7677,75400.0
2010-07-27 10:40:00,20.18,20.2,20.14,20.15,42700.0,12.7677,12.7803,12.7423,12.7487,42700.0
2010-07-27 10:50:00,20.16,20.18,20.15,20.17,69200.0,12.755,12.7677,12.7487,12.7613,69200.0
2010-07-27 11:00:00,20.17,20.17,20.12,20.14,41100.0,12.7613,12.7613,12.7297,12.7423,41100.0
2010-07-27 11:10:00,20.14,20.14,20.09,20.09,62900.0,12.7423,12.7423,12.7107,12.7107,62900.0
2010-07-27 11:20:00,20.08,20.13,20.07,20.12,99800.0,12.7044,12.736,12.6981,12.7297,99800.0
2010-07-27 11:30:00,20.13,20.15,20.11,20.13,49800.0,12.736,12.7487,12.7234,12.736,49800.0
2010-07-27 11:40:00,20.13,20.14,20.12,20.12,45200.0,12.736,12.7423,12.7297,12.7297,45200.0
2010-07-27 11:50:00,20.12,20.17,20.11,20.17,35700.0,12.7297,12.7613,12.7234,12.7613,35700.0
2010-07-27 12:00:00,20.17,20.19,20.15,20.19,30800.0,12.7613,12.774,12.7487,12.774,30800.0
2010-07-27 12:10:00,20.19,20.23,20.18,20.23,33300.0,12.774,12.7993,12.7677,12.7993,33300.0
2010-07-27 12:20:00,20.22,20.24,20.21,20.24,30400.0,12.793,12.8056,12.7866,12.8056,30400.0
2010-07-27 12:30:00,20.23,20.24,20.23,20.24,30900.0,12.7993,12.8056,12.7993,12.8056,30900.0
2010-07-27 12:40:00,20.24,20.25,20.23,20.24,41300.0,12.8056,12.8119,12.7993,12.8056,41300.0
2010-07-27 12:50:00,20.24,20.24,20.21,20.22,32000.0,12.8056,12.8056,12.7866,12.793,32000.0
2010-07-27 13:00:00,20.22,20.23,20.2,20.23,24400.0,12.793,12.7993,12.7803,12.7993,24400.0
2010-07-27 13:10:00,20.23,20.23,20.2,20.21,75800.0,12.7993,12.7993,12.7803,12.7866,75800.0
2010-07-27 13:20:00,20.2,20.22,20.16,20.16,33500.0,12.7803,12.793,12.755,12.755,33500.0
2010-07-27 13:30:00,20.16,20.18,20.16,20.18,31600.0,12.755,12.7677,12.755,12.7677,31600.0
2010-07-27 13:40:00,20.18,20.21,20.16,20.21,30700.0,12.7677,12.7866,12.755,12.7866,30700.0
2010-07-27 13:50:00,20.2,20.21,20.17,20.17,45300.0,12.7803,12.7866,12.7613,12.7613,45300.0
2010-07-27 14:00:00,20.18,20.2,20.16,20.19,40600.0,12.7677,12.7803,12.755,12.774,40600.0
2010-07-27 14:10:00,20.19,20.23,20.16,20.23,41100.0,12.774,12.7993,12.755,12.7993,41100.0
2010-07-27 14:20:00,20.23,20.23,20.19,20.19,24300.0,12.7993,12.7993,12.774,12.774,24300.0
2010-07-27 14:30:00,20.2,20.21,20.19,20.2,32000.0,12.7803,12.7866,12.774,12.7803,32000.0
2010-07-27 14:40:00,20.2,20.21,20.18,20.2,31500.0,12.7803,12.7866,12.7677,12.7803,31500.0
2010-07-27 14:50:00,20.2,20.21,20.14,20.16,42300.0,12.7803,12.7866,12.7423,12.755,42300.0
2010-07-27 15:00:00,20.16,20.21,20.15,20.21,64200.0,12.755,12.7866,12.7487,12.7866,64200.0
2010-07-27 15:10:00,20.21,20.22,20.17,20.18,56200.0,12.7866,12.793,12.7613,12.7677,56200.0
2010-07-27 15:20:00,20.18,20.21,20.18,20.2,140000.0,12.7677,12.7866,12.7677,12.7803,140000.0
2010-07-27 15:30:00,20.2,20.2,20.15,20.15,78300.0,12.7803,12.7803,12.7487,12.7487,78300.0
2010-07-27 15:40:00,20.16,20.17,20.14,20.14,127100.0,12.755,12.7613,12.7423,12.7423,127100.0
2010-07-27 15:50:00,20.15,20.16,20.12,20.14,358400.0,12.7487,12.755,12.7297,12.7423,358400.0
2010-07-28 09:30:00,20.06,20.1,19.98,20.03,66300.0,12.6917,12.717,12.6411,12.6728,66300.0
2010-07-28 09:40:00,20.02,20.04,19.98,20.01,45800.0,12.6664,12.6791,12.6411,12.6601,45800.0
2010-07-28 09:50:00,20.01,20.03,19.98,19.99,44000.0,12.6601,12.6728,12.6411,12.6474,44000.0
2010-07-28 10:00:00,19.99,20.02,19.96,19.96,65100.0,12.6474,12.6664,12.6285,12.6285,65100.0
2010-07-28 10:10:00,19.96,19.97,19.92,19.93,73700.0,12.6285,12.6348,12.6032,12.6095,73700.0
2010-07-28 10:20:00,19.92,19.92,19.88,19.89,42900.0,12.6032,12.6032,12.5778,12.5842,42900.0
2010-07-28 10:30:00,19.88,19.89,19.85,19.87,89100.0,12.5778,12.5842,12.5589,12.5715,89100.0
2010-07-28 10:40:00,19.87,19.92,19.87,19.9,44300.0,12.5715,12.6032,12.5715,12.5905,44300.0
2010-07-28 10:50:00,19.9,19.92,19.89,19.89,43200.0,12.5905,12.6032,12.5842,12.5842,43200.0
2010-07-28 11:00:00,19.89,19.89,19.83,19.84,25200.0,12.5842,12.5842,12.5462,12.5525,25200.0
2010-07-28 11:10:00,19.83,19.91,19.83,19.85,40300.0,12.5462,12.5968,12.5462,12.5589,40300.0
2010-07-28 11:20:00,19.85,19.9,19.84,19.89,37600.0,12.5589,12.5905,12.5525,12.5842,37600.0
2010-07-28 11:30:00,19.89,19.93,19.87,19.91,28900.0,12.5842,12.6095,12.5715,12.5968,28900.0
2010-07-28 11:40:00,19.91,19.91,19.88,19.88,24500.0,12.5968,12.5968,12.5778,12.5778,24500.0
2010-07-28 11:50:00,19.88,19.9,19.86,19.86,39200.0,12.5778,12.5905,12.5652,12.5652,39200.0
2010-07-28 12:00:00,19.86,19.87,19.83,19.83,57400.0,12.5652,12.5715,12.5462,12.5462,57400.0
2010-07-28 12:10:00,19.83,19.89,19.83,19.89,25800.0,12.5462,12.5842,12.5462,12.5842,25800.0
2010-07-28 12:20:00,19.89,19.91,19.88,19.9,145900.0,12.5842,12.5968,12.5778,12.5905,145900.0
2010-07-28 12:30:00,19.9,19.91,19.89,19.9,33600.0,12.5905,12.5968,12.5842,12.5905,33600.0
2010-07-28 12:40:00,19.9,19.92,19.9,19.92,8600.0,12.5905,12.6032,12.5905,12.6032,8600.0
2010-07-28 12:50:00,19.91,19.97,19.9,19.97,23800.0,12.5968,12.6348,12.5905,12.6348,23800.0
2010-07-28 13:00:00,19.98,19.98,19.93,19.96,62000.0,12.6411,12.6411,12.6095,12.6285,62000.0
2010-07-28 13:10:00,19.97,19.98,19.95,19.96,30600.0,12.6348,12.6411,12.6221,12.6285,30600.0
2010-07-28 13:20:00,19.96,19.97,19.94,19.96,41200.0,12.6285,12.6348,12.6158,12.6285,41200.0
2010-07-28 13:30:00,19.96,19.96,19.94,19.94,57100.0,12.6285,12.6285,12.6158,12.6158,57100.0
2010-07-28 13:40:00,19.94,19.94,19.91,19.93,36800.0,12.6158,12.6158,12.5968,12.6095,36800.0
2010-07-28 13:50:00,19.93,19.94,19.91,19.94,44600.0,12.6095,12.6158,12.5968,12.6158,44600.0
2010-07-28 14:00:00,19.93,19.97,19.91,19.96,100900.0,12.6095,12.6348,12.5968,12.6285,100900.0
2010-07-28 14:10:00,19.95,19.96,19.88,19.88,44500.0,12.6221,12.6285,12.5778,12.5778,44500.0
2010-07-28 14:20:00,19.88,19.89,19.85,19.88,53700.0,12.5778,12.5842,12.5589,12.5778,53700.0
2010-07-28 14:30:00,19.88,19.91,19.88,19.88,44200.0,12.5778,12.5968,12.5778,12.5778,44200.0
2010-07-28 14:40:00,19.88,19.89,19.85,19.86,20000.0,12.5778,12.5842,12.5589,12.5652,20000.0
2010-07-28 14:50:00,19.86,19.88,19.85,19.85,27100.0,12.5652,12.5778,12.5589,12.5589,27100.0
2010-07-28 15:00:00,19.85,19.86,19.81,19.81,69100.0,12.5589,12.5652,12.5336,12.5336,69100.0
2010-07-28 15:10:00,19.81,19.82,19.78,19.79,62700.0,12.5336,12.5399,12.5146,12.5209,62700.0
2010-07-28 15:20:00,19.8,19.83,19.78,19.83,83000.0,12.5272,12.5462,12.5146,12.5462,83000.0
2010-07-28 15:30:00,19.82,19.86,19.82,19.83,96700.0,12.5399,12.5652,12.5399,12.5462,96700.0
2010-07-28 15:40:00,19.84,19.85,19.82,19.84,114800.0,12.5525,12.5589,12.5399,12.5525,114800.0
2010-07-28 15:50:00,19.84,19.84,19.8,19.82,333900.0,12.5525,12.5525,12.5272,12.5399,333900.0
2010-07-29 09:30:00,19.96,20.02,19.92,20.01,96500.0,12.6285,12.6664,12.6032,12.6601,96500.0
2010-07-29 09:40:00,20.0,20.04,19.93,19.96,73600.0,12.6538,12.6791,12.6095,12.6285,73600.0
2010-07-29 09:50:00,19.96,19.97,19.92,19.96,45400.0,12.6285,12.6348,12.6032,12.6285,45400.0
2010-07-29 10:00:00,19.96,19.96,19.89,19.92,61000.0,12.6285,12.6285,12.5842,12.6032,61000.0
2010-07-29 10:10:00,19.93,19.97,19.89,19.95,147300.0,12.6095,12.6348,12.5842,12.6221,147300.0
2010-07-29 10:20:00,19.95,19.95,19.89,19.9,70200.0,12.6221,12.6221,12.5842,12.5905,70200.0
2010-07-29 10:30:00,19.91,19.96,19.87,19.94,69000.0,12.5968,12.6285,12.5715,12.6158,69000.0
2010-07-29 10:40:00,19.94,19.95,19.89,19.95,59500.0,12.6158,12.6221,12.5842,12.6221,59500.0
2010-07-29 10:50:00,19.95,19.95,19.92,19.93,49100.0,12.6221,12.6221,12.6032,12.6095,49100.0
2010-07-29 11:00:00,19.92,19.93,19.83,19.84,47700.0,12.6032,12.6095,12.5462,12.5525,47700.0
2010-07-29 11:10:00,19.85,19.85,19.75,19.76,86400.0,12.5589,12.5589,12.4956,12.5019,86400.0
2010-07-29 11:20:00,19.76,19.77,19.71,19.73,105500.0,12.5019,12.5083,12.4703,12.4829,105500.0
2010-07-29 11:30:00,19.73,19.73,19.67,19.72,77000.0,12.4829,12.4829,12.445,12.4766,77000.0
2010-07-29 11:40:00,19.72,19.73,19.68,19.71,62600.0,12.4766,12.4829,12.4513,12.4703,62600.0
2010-07-29 11:50:00,19.71,19.74,19.66,19.68,63900.0,12.4703,12.4893,12.4387,12.4513,63900.0
2010-07-29 12:00:00,19.68,19.7,19.64,19.68,190700.0,12.4513,12.464,12.426,12.4513,190700.0
2010-07-29 12:10:00,19.69,19.72,19.67,19.72,45600.0,12.4576,12.4766,12.445,12.4766,45600.0
2010-07-29 12:20:00,19.72,19.72,19.66,19.7,52500.0,12.4766,12.4766,12.4387,12.464,52500.0
2010-07-29 12:30:00,19.69,19.7,19.65,19.66,54300.0,12.4576,12.464,12.4323,12.4387,54300.0
2010-07-29 12:40:00,19.67,19.67,19.62,19.65,60600.0,12.445,12.445,12.4134,12.4323,60600.0
2010-07-29 12:50:00,19.64,19.73,19.63,19.73,62400.0,12.426,12.4829,12.4197,12.4829,62400.0
2010-07-29 13:00:00,19.73,19.73,19.69,19.72,40600.0,12.4829,12.4829,12.4576,12.4766,40600.0
2010-07-29 13:10:00,19.73,19.75,19.69,19.73,46000.0,12.4829,12.4956,12.4576,12.4829,46000.0
2010-07-29 13:20:00,19.73,19.75,19.71,19.73,36200.0,12.4829,12.4956,12.4703,12.4829,36200.0
2010-07-29 13:30:00,19.73,19.75,19.72,19.74,51200.0,12.4829,12.4956,12.4766,12.4893,51200.0
2010-07-29 13:40:00,19.74,19.76,19.73,19.75,28100.0,12.4893,12.5019,12.4829,12.4956,28100.0
2010-07-29 13:50:00,19.76,19.76,19.71,19.71,25100.0,12.5019,12.5019,12.4703,12.4703,25100.0
2010-07-29 14:00:00,19.72,19.74,19.69,19.69,71400.0,12.4766,12.4893,12.4576,12.4576,71400.0
2010-07-29 14:10:00,19.68,19.73,19.67,19.72,45300.0,12.4513,12.4829,12.445,12.4766,45300.0
2010-07-29 14:20:00,19.72,19.78,19.72,19.78,56100.0,12.4766,12.5146,12.4766,12.5146,56100.0
2010-07-29 14:30:00,19.77,19.79,19.74,19.78,71100.0,12.5083,12.5209,12.4893,12.5146,71100.0
2010-07-29 14:40:00,19.79,19.82,19.77,19.81,74500.0,12.5209,12.5399,12.5083,12.5336,74500.0
2010-07-29 14:50:00,19.8,19.83,19.76,19.8,82500.0,12.5272,12.5462,12.5019,12.5272,82500.0
2010-07-29 15:00:00,19.79,19.8,19.76,19.77,82700.0,12.5209,12.5272,12.5019,12.5083,82700.0
2010-07-29 15:10:00,19.78,19.83,19.77,19.82,114400.0,12.5146,12.5462,12.5083,12.5399,114400.0
2010-07-29 15:20:00,19.82,19.83,19.79,19.79,125600.0,12.5399,12.5462,12.5209,12.5209,125600.0
2010-07-29 15:30:00,19.79,19.8,19.74,19.74,206600.0,12.5209,12.5272,12.4893,12.4893,206600.0
2010-07-29 15:40:00,19.74,19.75,19.69,19.7,359700.0,12.4893,12.4956,12.4576,12.464,359700.0
2010-07-29 15:50:00,19.7,19.73,19.69,19.7,287600.0,12.464,12.4829,12.4576,12.464,287600.0
2010-07-30 09:30:00,19.5,19.54,19.42,19.48,94500.0,12.3374,12.3627,12.2868,12.3248,94500.0
2010-07-30 09:40:00,19.48,19.68,19.47,19.65,167000.0,12.3248,12.4513,12.3184,12.4323,167000.0
2010-07-30 09:50:00,19.64,19.7,19.6,19.63,134700.0,12.426,12.464,12.4007,12.4197,134700.0
2010-07-30 10:00:00,19.63,19.69,19.61,19.67,70600.0,12.4197,12.4576,12.407,12.445,70600.0
2010-07-30 10:10:00,19.67,19.7,19.65,19.65,48700.0,12.445,12.464,12.4323,12.4323,48700.0
2010-07-30 10:20:00,19.65,19.73,19.62,19.67,244600.0,12.4323,12.4829,12.4134,12.445,244600.0
2010-07-30 10:30:00,19.68,19.72,19.66,19.68,35300.0,12.4513,12.4766,12.4387,12.4513,35300.0
2010-07-30 10:40:00,19.69,19.73,19.68,19.71,171200.0,12.4576,12.4829,12.4513,12.4703,171200.0
2010-07-30 10:50:00,19.7,19.75,19.67,19.75,61900.0,12.464,12.4956,12.445,12.4956,61900.0
2010-07-30 11:00:00,19.74,19.78,19.73,19.76,31800.0,12.4893,12.5146,12.4829,12.5019,31800.0
2010-07-30 11:10:00,19.76,19.77,19.69,19.7,33300.0,12.5019,12.5083,12.4576,12.464,33300.0
2010-07-30 11:20:00,19.7,19.7,19.64,19.66,43400.0,12.464,12.464,12.426,12.4387,43400.0
2010-07-30 11:30:00,19.67,19.7,19.65,19.66,44400.0,12.445,12.464,12.4323,12.4387,44400.0
2010-07-30 11:40:00,19.66,19.68,19.66,19.67,26400.0,12.4387,12.4513,12.4387,12.445,26400.0
2010-07-30 11:50:00,19.67,19.71,19.66,19.69,30700.0,12.445,12.4703,12.4387,12.4576,30700.0
2010-07-30 12:00:00,19.69,19.7,19.66,19.68,25300.0,12.4576,12.464,12.4387,12.4513,25300.0
2010-07-30 12:10:00,19.68,19.68,19.61,19.62,27800.0,12.4513,12.4513,12.407,12.4134,27800.0
2010-07-30 12:20:00,19.63,19.64,19.62,19.63,15900.0,12.4197,12.426,12.4134,12.4197,15900.0
2010-07-30 12:30:00,19.63,19.63,19.59,19.6,16100.0,12.4197,12.4197,12.3944,12.4007,16100.0
2010-07-30 12:40:00,19.6,19.64,19.6,19.64,19200.0,12.4007,12.426,12.4007,12.426,19200.0
2010-07-30 12:50:00,19.63,19.64,19.62,19.63,17700.0,12.4197,12.426,12.4134,12.4197,17700.0
2010-07-30 13:00:00,19.63,19.65,19.63,19.64,9600.0,12.4197,12.4323,12.4197,12.426,9600.0
2010-07-30 13:10:00,19.64,19.64,19.57,19.57,33800.0,12.426,12.426,12.3817,12.3817,33800.0
2010-07-30 13:20:00,19.57,19.59,19.55,19.59,32100.0,12.3817,12.3944,12.3691,12.3944,32100.0
2010-07-30 13:30:00,19.58,19.58,19.53,19.54,26600.0,12.388,12.388,12.3564,12.3627,26600.0
2010-07-30 13:40:00,19.55,19.57,19.54,19.56,24600.0,12.3691,12.3817,12.3627,12.3754,24600.0
2010-07-30 13:50:00,19.55,19.56,19.5,19.51,70800.0,12.3691,12.3754,12.3374,12.3438,70800.0
2010-07-30 14:00:00,19.51,19.55,19.51,19.54,40100.0,12.3438,12.3691,12.3438,12.3627,40100.0
2010-07-30 14:10:00,19.55,19.61,19.55,19.6,41200.0,12.3691,12.407,12.3691,12.4007,41200.0
2010-07-30 14:20:00,19.6,19.62,19.58,19.61,60200.0,12.4007,12.4134,12.388,12.407,60200.0
2010-07-30 14:30:00,19.61,19.62,19.6,19.6,21700.0,12.407,12.4134,12.4007,12.4007,21700.0
2010-07-30 14:40:00,19.59,19.64,19.59,19.62,32300.0,12.3944,12.426,12.3944,12.4134,32300.0
2010-07-30 14:50:00,19.61,19.61,19.57,19.58,58200.0,12.407,12.407,12.3817,12.388,58200.0
2010-07-30 15:00:00,19.58,19.63,19.55,19.63,84300.0,12.388,12.4197,12.3691,12.4197,84300.0
2010-07-30 15:10:00,19.62,19.69,19.62,19.69,43100.0,12.4134,12.4576,12.4134,12.4576,43100.0
2010-07-30 15:20:00,19.68,19.75,19.68,19.73,119500.0,12.4513,12.4956,12.4513,12.4829,119500.0
2010-07-30 15:30:00,19.73,19.74,19.68,19.69,100700.0,12.4829,12.4893,12.4513,12.4576,100700.0
2010-07-30 15:40:00,19.69,19.74,19.68,19.69,126000.0,12.4576,12.4893,12.4513,12.4576,126000.0
2010-07-30 15:50:00,19.7,19.71,19.64,19.65,188200.0,12.464,12.4703,12.426,12.4323,188200.0
2010-08-02 09:30:00,19.99,20.03,19.85,19.87,114100.0,12.6474,12.6728,12.5589,12.5715,114100.0
2010-08-02 09:40:00,19.87,19.87,19.78,19.8,57000.0,12.5715,12.5715,12.5146,12.5272,57000.0
2010-08-02 09:50:00,19.8,19.81,19.79,19.79,28900.0,12.5272,12.5336,12.5209,12.5209,28900.0
2010-08-02 10:00:00,19.79,19.91,19.79,19.84,118100.0,12.5209,12.5968,12.5209,12.5525,118100.0
2010-08-02 10:10:00,19.85,19.89,19.85,19.89,31600.0,12.5589,12.5842,12.5589,12.5842,31600.0
2010-08-02 10:20:00,19.89,19.91,19.86,19.87,43200.0,12.5842,12.5968,12.5652,12.5715,43200.0
2010-08-02 10:30:00,19.87,19.87,19.84,19.87,40200.0,12.5715,12.5715,12.5525,12.5715,40200.0
2010-08-02 10:40:00,19.87,19.9,19.86,19.9,30500.0,12.5715,12.5905,12.5652,12.5905,30500.0
2010-08-02 10:50:00,19.9,19.94,19.9,19.9,30500.0,12.5905,12.6158,12.5905,12.5905,30500.0
2010-08-02 11:00:00,19.91,19.91,19.86,19.87,35700.0,12.5968,12.5968,12.5652,12.5715,35700.0
2010-08-02 11:10:00,19.87,19.87,19.84,19.84,19500.0,12.5715,12.5715,12.5525,12.5525,19500.0
2010-08-02 11:20:00,19.85,19.91,19.84,19.89,36500.0,12.5589,12.5968,12.5525,12.5842,36500.0
2010-08-02 11:30:00,19.89,19.94,19.89,19.93,22800.0,12.5842,12.6158,12.5842,12.6095,22800.0
2010-08-02 11:40:00,19.93,19.93,19.89,19.89,17100.0,12.6095,12.6095,12.5842,12.5842,17100.0
2010-08-02 11:50:00,19.89,19.91,19.86,19.86,61900.0,12.5842,12.5968,12.5652,12.5652,61900.0
2010-08-02 12:00:00,19.86,19.87,19.83,19.83,36200.0,12.5652,12.5715,12.5462,12.5462,36200.0
2010-08-02 12:10:00,19.83,19.84,19.82,19.82,29200.0,12.5462,12.5525,12.5399,12.5399,29200.0
2010-08-02 12:20:00,19.83,19.83,19.8,19.8,30800.0,12.5462,12.5462,12.5272,12.5272,30800.0
2010-08-02 12:30:00,19.8,19.81,19.78,19.78,34600.0,12.5272,12.5336,12.5146,12.5146,34600.0
2010-08-02 12:40:00,19.78,19.79,19.75,19.76,32700.0,12.5146,12.5209,12.4956,12.5019,32700.0
2010-08-02 12:50:00,19.76,19.81,19.76,19.81,33300.0,12.5019,12.5336,12.5019,12.5336,33300.0
2010-08-02 13:00:00,19.81,19.83,19.8,19.82,8100.0,12.5336,12.5462,12.5272,12.5399,8100.0
2010-08-02 13:10:00,19.83,19.84,19.82,19.83,21000.0,12.5462,12.5525,12.5399,12.5462,21000.0
2010-08-02 13:20:00,19.83,19.83,19.82,19.83,26400.0,12.5462,12.5462,12.5399,12.5462,26400.0
2010-08-02 13:30:00,19.83,19.84,19.81,19.84,45000.0,12.5462,12.5525,12.5336,12.5525,45000.0
2010-08-02 13:40:00,19.84,19.85,19.83,19.84,67600.0,12.5525,12.5589,12.5462,12.5525,67600.0
2010-08-02 13:50:00,19.84,19.85,19.83,19.85,28400.0,12.5525,12.5589,12.5462,12.5589,28400.0
2010-08-02 14:00:00,19.84,19.87,19.83,19.87,36200.0,12.5525,12.5715,12.5462,12.5715,36200.0
2010-08-02 14:10:00,19.86,19.89,19.86,19.88,31200.0,12.5652,12.5842,12.5652,12.5778,31200.0
2010-08-02 14:20:00,19.87,19.88,19.84,19.84,29100.0,12.5715,12.5778,12.5525,12.5525,29100.0
2010-08-02 14:30:00,19.85,19.88,19.84,19.88,32100.0,12.5589,12.5778,12.5525,12.5778,32100.0
2010-08-02 14:40:00,19.87,19.9,19.87,19.87,46300.0,12.5715,12.5905,12.5715,12.5715,46300.0
2010-08-02 14:50:00,19.87,19.89,19.87,19.89,29600.0,12.5715,12.5842,12.5715,12.5842,29600.0
2010-08-02 15:00:00,19.89,19.89,19.86,19.89,74100.0,12.5842,12.5842,12.5652,12.5842,74100.0
2010-08-02 15:10:00,19.88,19.91,19.88,19.9,61900.0,12.5778,12.5968,12.5778,12.5905,61900.0
2010-08-02 15:20:00,19.9,19.91,19.9,19.9,34900.0,12.5905,12.5968,12.5905,12.5905,34900.0
2010-08-02 15:30:00,19.91,19.94,19.9,19.94,89900.0,12.5968,12.6158,12.5905,12.6158,89900.0
2010-08-02 15:40:00,19.93,19.98,19.93,19.94,294500.0,12.6095,12.6411,12.6095,12.6158,294500.0
2010-08-02 15:50:00,19.94,19.99,19.94,19.98,538800.0,12.6158,12.6474,12.6158,12.6411,538800.0
2010-08-03 09:30:00,19.93,19.93,19.79,19.8,69900.0,12.6095,12.6095,12.5209,12.5272,69900.0
2010-08-03 09:40:00,19.82,19.83,19.76,19.8,64000.0,12.5399,12.5462,12.5019,12.5272,64000.0
2010-08-03 09:50:00,19.8,19.84,19.79,19.83,51200.0,12.5272,12.5525,12.5209,12.5462,51200.0
2010-08-03 10:00:00,19.83,19.83,19.71,19.74,78400.0,12.5462,12.5462,12.4703,12.4893,78400.0
2010-08-03 10:10:00,19.73,19.73,19.71,19.72,60900.0,12.4829,12.4829,12.4703,12.4766,60900.0
2010-08-03 10:20:00,19.72,19.73,19.7,19.71,51600.0,12.4766,12.4829,12.464,12.4703,51600.0
2010-08-03 10:30:00,19.71,19.74,19.7,19.73,29300.0,12.4703,12.4893,12.464,12.4829,29300.0
2010-08-03 10:40:00,19.73,19.82,19.73,19.8,34800.0,12.4829,12.5399,12.4829,12.5272,34800.0
2010-08-03 10:50:00,19.8,19.81,19.76,19.77,31700.0,12.5272,12.5336,12.5019,12.5083,31700.0
2010-08-03 11:00:00,19.78,19.78,19.77,19.78,18700.0,12.5146,12.5146,12.5083,12.5146,18700.0
2010-08-03 11:10:00,19.78,19.81,19.77,19.8,15900.0,12.5146,12.5336,12.5083,12.5272,15900.0
2010-08-03 11:20:00,19.81,19.82,19.77,19.78,47300.0,12.5336,12.5399,12.5083,12.5146,47300.0
2010-08-03 11:30:00,19.79,19.84,19.78,19.84,25700.0,12.5209,12.5525,12.5146,12.5525,25700.0
2010-08-03 11:40:00,19.84,19.84,19.83,19.83,24000.0,12.5525,12.5525,12.5462,12.5462,24000.0
2010-08-03 11:50:00,19.83,19.84,19.8,19.8,48700.0,12.5462,12.5525,12.5272,12.5272,48700.0
2010-08-03 12:00:00,19.81,19.81,19.78,19.79,14300.0,12.5336,12.5336,12.5146,12.5209,14300.0
2010-08-03 12:10:00,19.79,19.79,19.78,19.78,7700.0,12.5209,12.5209,12.5146,12.5146,7700.0
2010-08-03 12:20:00,19.78,19.79,19.74,19.75,25100.0,12.5146,12.5209,12.4893,12.4956,25100.0
2010-08-03 12:30:00,19.76,19.79,19.76,19.77,40900.0,12.5019,12.5209,12.5019,12.5083,40900.0
2010-08-03 12:40:00,19.76,19.77,19.75,19.75,19700.0,12.5019,12.5083,12.4956,12.4956,19700.0
2010-08-03 12:50:00,19.75,19.77,19.75,19.75,29400.0,12.4956,12.5083,12.4956,12.4956,29400.0
2010-08-03 13:00:00,19.75,19.75,19.71,19.73,44000.0,12.4956,12.4956,12.4703,12.4829,44000.0
2010-08-03 13:10:00,19.73,19.73,19.72,19.72,6500.0,12.4829,12.4829,12.4766,12.4766,6500.0
2010-08-03 13:20:00,19.72,19.74,19.71,19.72,30700.0,12.4766,12.4893,12.4703,12.4766,30700.0
2010-08-03 13:30:00,19.73,19.76,19.72,19.75,8300.0,12.4829,12.5019,12.4766,12.4956,8300.0
2010-08-03 13:40:00,19.75,19.76,19.75,19.75,3700.0,12.4956,12.5019,12.4956,12.4956,3700.0
2010-08-03 13:50:00,19.75,19.76,19.74,19.76,20100.0,12.4956,12.5019,12.4893,12.5019,20100.0
2010-08-03 14:00:00,19.75,19.75,19.73,19.74,15700.0,12.4956,12.4956,12.4829,12.4893,15700.0
2010-08-03 14:10:00,19.74,19.74,19.72,19.72,38000.0,12.4893,12.4893,12.4766,12.4766,38000.0
2010-08-03 14:20:00,19.73,19.73,19.68,19.7,120600.0,12.4829,12.4829,12.4513,12.464,120600.0
2010-08-03 14:30:00,19.7,19.7,19.66,19.67,165300.0,12.464,12.464,12.4387,12.445,165300.0
2010-08-03 14:40:00,19.68,19.68,19.65,19.66,71800.0,12.4513,12.4513,12.4323,12.4387,71800.0
2010-08-03 14:50:00,19.66,19.66,19.64,19.66,67000.0,12.4387,12.4387,12.426,12.4387,67000.0
2010-08-03 15:00:00,19.66,19.67,19.65,19.67,98100.0,12.4387,12.445,12.4323,12.445,98100.0
2010-08-03 15:10:00,19.67,19.69,19.66,19.66,133200.0,12.445,12.4576,12.4387,12.4387,133200.0
2010-08-03 15:20:00,19.66,19.67,19.64,19.66,115400.0,12.4387,12.445,12.426,12.4387,115400.0
2010-08-03 15:30:00,19.66,19.66,19.63,19.64,110500.0,12.4387,12.4387,12.4197,12.426,110500.0
2010-08-03 15:40:00,19.64,19.64,19.59,19.61,237900.0,12.426,12.426,12.3944,12.407,237900.0
2010-08-03 15:50:00,19.6,19.61,19.58,19.59,330500.0,12.4007,12.407,12.388,12.3944,330500.0
2010-08-04 09:30:00,19.7,19.73,19.6,19.63,92600.0,12.464,12.4829,12.4007,12.4197,92600.0
2010-08-04 09:40:00,19.64,19.72,19.58,19.71,84400.0,12.426,12.4766,12.388,12.4703,84400.0
2010-08-04 09:50:00,19.71,19.8,19.69,19.8,87200.0,12.4703,12.5272,12.4576,12.5272,87200.0
2010-08-04 10:00:00,19.8,19.88,19.8,19.83,102700.0,12.5272,12.5778,12.5272,12.5462,102700.0
2010-08-04 10:10:00,19.82,19.83,19.78,19.79,68800.0,12.5399,12.5462,12.5146,12.5209,68800.0
2010-08-04 10:20:00,19.78,19.82,19.78,19.79,36600.0,12.5146,12.5399,12.5146,12.5209,36600.0
2010-08-04 10:30:00,19.8,19.81,19.71,19.77,183600.0,12.5272,12.5336,12.4703,12.5083,183600.0
2010-08-04 10:40:00,19.77,19.78,19.72,19.74,216200.0,12.5083,12.5146,12.4766,12.4893,216200.0
2010-08-04 10:50:00,19.74,19.74,19.67,19.67,141900.0,12.4893,12.4893,12.445,12.445,141900.0
2010-08-04 11:00:00,19.68,19.69,19.64,19.69,88200.0,12.4513,12.4576,12.426,12.4576,88200.0
2010-08-04 11:10:00,19.69,19.7,19.66,19.67,188800.0,12.4576,12.464,12.4387,12.445,188800.0
2010-08-04 11:20:00,19.67,19.73,19.66,19.73,129900.0,12.445,12.4829,12.4387,12.4829,129900.0
2010-08-04 11:30:00,19.72,19.73,19.71,19.73,82400.0,12.4766,12.4829,12.4703,12.4829,82400.0
2010-08-04 11:40:00,19.73,19.73,19.71,19.72,30300.0,12.4829,12.4829,12.4703,12.4766,30300.0
2010-08-04 11:50:00,19.72,19.74,19.68,19.69,56700.0,12.4766,12.4893,12.4513,12.4576,56700.0
2010-08-04 12:00:00,19.69,19.7,19.67,19.69,40200.0,12.4576,12.464,12.445,12.4576,40200.0
2010-08-04 12:10:00,19.7,19.7,19.68,19.68,25700.0,12.464,12.464,12.4513,12.4513,25700.0
2010-08-04 12:20:00,19.68,19.7,19.68,19.69,33100.0,12.4513,12.464,12.4513,12.4576,33100.0
2010-08-04 12:30:00,19.7,19.7,19.64,19.65,66200.0,12.464,12.464,12.426,12.4323,66200.0
2010-08-04 12:40:00,19.64,19.65,19.6,19.6,130500.0,12.426,12.4323,12.4007,12.4007,130500.0
2010-08-04 12:50:00,19.61,19.61,19.58,19.59,44600.0,12.407,12.407,12.388,12.3944,44600.0
2010-08-04 13:00:00,19.6,19.6,19.54,19.57,101900.0,12.4007,12.4007,12.3627,12.3817,101900.0
2010-08-04 13:10:00,19.57,19.57,19.53,19.53,68000.0,12.3817,12.3817,12.3564,12.3564,68000.0
2010-08-04 13:20:00,19.54,19.54,19.51,19.51,62400.0,12.3627,12.3627,12.3438,12.3438,62400.0
2010-08-04 13:30:00,19.52,19.55,19.51,19.54,68200.0,12.3501,12.3691,12.3438,12.3627,68200.0
2010-08-04 13:40:00,19.55,19.55,19.53,19.53,79100.0,12.3691,12.3691,12.3564,12.3564,79100.0
2010-08-04 13:50:00,19.53,19.54,19.52,19.53,45500.0,12.3564,12.3627,12.3501,12.3564,45500.0
2010-08-04 14:00:00,19.52,19.6,19.52,19.58,129100.0,12.3501,12.4007,12.3501,12.388,129100.0
2010-08-04 14:10:00,19.57,19.6,19.57,19.59,81700.0,12.3817,12.4007,12.3817,12.3944,81700.0
2010-08-04 14:20:00,19.59,19.59,19.57,19.57,47300.0,12.3944,12.3944,12.3817,12.3817,47300.0
2010-08-04 14:30:00,19.58,19.58,19.57,19.57,35900.0,12.388,12.388,12.3817,12.3817,35900.0
2010-08-04 14:40:00,19.57,19.59,19.57,19.59,70100.0,12.3817,12.3944,12.3817,12.3944,70100.0
2010-08-04 14:50:00,19.6,19.61,19.57,19.6,137800.0,12.4007,12.407,12.3817,12.4007,137800.0
2010-08-04 15:00:00,19.6,19.6,19.58,19.59,63500.0,12.4007,12.4007,12.388,12.3944,63500.0
2010-08-04 15:10:00,19.58,19.64,19.58,19.63,198800.0,12.388,12.426,12.388,12.4197,198800.0
2010-08-04 15:20:00,19.63,19.66,19.62,19.64,91200.0,12.4197,12.4387,12.4134,12.426,91200.0
2010-08-04 15:30:00,19.65,19.67,19.62,19.67,249900.0,12.4323,12.445,12.4134,12.445,249900.0
2010-08-04 15:40:00,19.66,19.71,19.66,19.7,268000.0,12.4387,12.4703,12.4387,12.464,268000.0
2010-08-04 15:50:00,19.7,19.7,19.66,19.68,282300.0,12.464,12.464,12.4387,12.4513,282300.0
2010-08-05 09:30:00,19.57,19.61,19.51,19.61,74000.0,12.3817,12.407,12.3438,12.407,74000.0
2010-08-05 09:40:00,19.61,19.66,19.58,19.59,101000.0,12.407,12.4387,12.388,12.3944,101000.0
2010-08-05 09:50:00,19.6,19.62,19.59,19.59,46500.0,12.4007,12.4134,12.3944,12.3944,46500.0
2010-08-05 10:00:00,19.6,19.62,19.58,19.62,117400.0,12.4007,12.4134,12.388,12.4134,117400.0
2010-08-05 10:10:00,19.62,19.67,19.61,19.65,120700.0,12.4134,12.445,12.407,12.4323,120700.0
2010-08-05 10:20:00,19.64,19.7,19.64,19.7,51200.0,12.426,12.464,12.426,12.464,51200.0
2010-08-05 10:30:00,19.7,19.71,19.68,19.69,53400.0,12.464,12.4703,12.4513,12.4576,53400.0
2010-08-05 10:40:00,19.7,19.7,19.67,19.69,39600.0,12.464,12.464,12.445,12.4576,39600.0
2010-08-05 10:50:00,19.69,19.71,19.68,19.69,45200.0,12.4576,12.4703,12.4513,12.4576,45200.0
2010-08-05 11:00:00,19.69,19.7,19.67,19.7,59300.0,12.4576,12.464,12.445,12.464,59300.0
2010-08-05 11:10:00,19.69,19.71,19.67,19.7,35100.0,12.4576,12.4703,12.445,12.464,35100.0
2010-08-05 11:20:00,19.71,19.72,19.69,19.72,69800.0,12.4703,12.4766,12.4576,12.4766,69800.0
2010-08-05 11:30:00,19.72,19.72,19.68,19.68,28400.0,12.4766,12.4766,12.4513,12.4513,28400.0
2010-08-05 11:40:00,19.68,19.71,19.68,19.69,39100.0,12.4513,12.4703,12.4513,12.4576,39100.0
2010-08-05 11:50:00,19.69,19.7,19.68,19.68,20600.0,12.4576,12.464,12.4513,12.4513,20600.0
2010-08-05 12:00:00,19.68,19.7,19.67,19.68,30300.0,12.4513,12.464,12.445,12.4513,30300.0
2010-08-05 12:10:00,19.68,19.71,19.67,19.7,52600.0,12.4513,12.4703,12.445,12.464,52600.0
2010-08-05 12:20:00,19.7,19.71,19.69,19.71,20300.0,12.464,12.4703,12.4576,12.4703,20300.0
2010-08-05 12:30:00,19.71,19.72,19.7,19.72,26800.0,12.4703,12.4766,12.464,12.4766,26800.0
2010-08-05 12:40:00,19.71,19.73,19.71,19.73,29200.0,12.4703,12.4829,12.4703,12.4829,29200.0
2010-08-05 12:50:00,19.73,19.73,19.72,19.73,18000.0,12.4829,12.4829,12.4766,12.4829,18000.0
2010-08-05 13:00:00,19.72,19.73,19.71,19.72,22200.0,12.4766,12.4829,12.4703,12.4766,22200.0
2010-08-05 13:10:00,19.71,19.72,19.7,19.71,22300.0,12.4703,12.4766,12.464,12.4703,22300.0
2010-08-05 13:20:00,19.71,19.74,19.7,19.73,24900.0,12.4703,12.4893,12.464,12.4829,24900.0
2010-08-05 13:30:00,19.73,19.74,19.73,19.74,27100.0,12.4829,12.4893,12.4829,12.4893,27100.0
2010-08-05 13:40:00,19.72,19.74,19.72,19.72,30600.0,12.4766,12.4893,12.4766,12.4766,30600.0
2010-08-05 13:50:00,19.73,19.76,19.72,19.75,32100.0,12.4829,12.5019,12.4766,12.4956,32100.0
2010-08-05 14:00:00,19.74,19.75,19.71,19.72,56700.0,12.4893,12.4956,12.4703,12.4766,56700.0
2010-08-05 14:10:00,19.71,19.75,19.71,19.73,39600.0,12.4703,12.4956,12.4703,12.4829,39600.0
2010-08-05 14:20:00,19.73,19.76,19.73,19.75,30700.0,12.4829,12.5019,12.4829,12.4956,30700.0
2010-08-05 14:30:00,19.75,19.76,19.74,19.75,49000.0,12.4956,12.5019,12.4893,12.4956,49000.0
2010-08-05 14:40:00,19.75,19.76,19.72,19.73,77300.0,12.4956,12.5019,12.4766,12.4829,77300.0
2010-08-05 14:50:00,19.73,19.75,19.73,19.75,52000.0,12.4829,12.4956,12.4829,12.4956,52000.0
2010-08-05 15:00:00,19.74,19.75,19.72,19.75,105000.0,12.4893,12.4956,12.4766,12.4956,105000.0
2010-08-05 15:10:00,19.74,19.75,19.74,19.74,56800.0,12.4893,12.4956,12.4893,12.4893,56800.0
2010-08-05 15:20:00,19.75,19.75,19.73,19.73,67500.0,12.4956,12.4956,12.4829,12.4829,67500.0
2010-08-05 15:30:00,19.73,19.74,19.73,19.74,63600.0,12.4829,12.4893,12.4829,12.4893,63600.0
2010-08-05 15:40:00,19.74,19.75,19.73,19.75,112800.0,12.4893,12.4956,12.4829,12.4956,112800.0
2010-08-05 15:50:00,19.74,19.76,19.73,19.73,376000.0,12.4893,12.5019,12.4829,12.4829,376000.0
2010-08-06 09:30:00,19.57,19.63,19.53,19.59,52500.0,12.3817,12.4197,12.3564,12.3944,52500.0
2010-08-06 09:40:00,19.59,19.69,19.58,19.66,59100.0,12.3944,12.4576,12.388,12.4387,59100.0
2010-08-06 09:50:00,19.67,19.69,19.63,19.68,36600.0,12.445,12.4576,12.4197,12.4513,36600.0
2010-08-06 10:00:00,19.68,19.69,19.61,19.62,53300.0,12.4513,12.4576,12.407,12.4134,53300.0
2010-08-06 10:10:00,19.62,19.65,19.59,19.65,59300.0,12.4134,12.4323,12.3944,12.4323,59300.0
2010-08-06 10:20:00,19.65,19.65,19.57,19.58,45200.0,12.4323,12.4323,12.3817,12.388,45200.0
2010-08-06 10:30:00,19.58,19.63,19.56,19.56,108600.0,12.388,12.4197,12.3754,12.3754,108600.0
2010-08-06 10:40:00,19.56,19.56,19.46,19.47,96200.0,12.3754,12.3754,12.3121,12.3184,96200.0
2010-08-06 10:50:00,19.47,19.48,19.38,19.41,76200.0,12.3184,12.3248,12.2615,12.2805,76200.0
2010-08-06 11:00:00,19.41,19.41,19.37,19.4,59400.0,12.2805,12.2805,12.2552,12.2742,59400.0
2010-08-06 11:10:00,19.4,19.45,19.4,19.43,34200.0,12.2742,12.3058,12.2742,12.2931,34200.0
2010-08-06 11:20:00,19.42,19.46,19.42,19.44,33700.0,12.2868,12.3121,12.2868,12.2995,33700.0
2010-08-06 11:30:00,19.44,19.44,19.42,19.43,23200.0,12.2995,12.2995,12.2868,12.2931,23200.0
2010-08-06 11:40:00,19.43,19.43,19.4,19.41,40800.0,12.2931,12.2931,12.2742,12.2805,40800.0
2010-08-06 11:50:00,19.4,19.42,19.39,19.41,41800.0,12.2742,12.2868,12.2678,12.2805,41800.0
2010-08-06 12:00:00,19.4,19.44,19.39,19.44,35500.0,12.2742,12.2995,12.2678,12.2995,35500.0
2010-08-06 12:10:00,19.43,19.45,19.43,19.45,25000.0,12.2931,12.3058,12.2931,12.3058,25000.0
2010-08-06 12:20:00,19.44,19.45,19.4,19.4,36100.0,12.2995,12.3058,12.2742,12.2742,36100.0
2010-08-06 12:30:00,19.4,19.42,19.4,19.41,17000.0,12.2742,12.2868,12.2742,12.2805,17000.0
2010-08-06 12:40:00,19.42,19.42,19.39,19.41,31800.0,12.2868,12.2868,12.2678,12.2805,31800.0
2010-08-06 12:50:00,19.4,19.41,19.38,19.38,25600.0,12.2742,12.2805,12.2615,12.2615,25600.0
2010-08-06 13:00:00,19.38,19.41,19.38,19.39,41300.0,12.2615,12.2805,12.2615,12.2678,41300.0
2010-08-06 13:10:00,19.38,19.39,19.37,19.38,6700.0,12.2615,12.2678,12.2552,12.2615,6700.0
2010-08-06 13:20:00,19.37,19.37,19.34,19.34,61400.0,12.2552,12.2552,12.2362,12.2362,61400.0
2010-08-06 13:30:00,19.34,19.37,19.33,19.35,44400.0,12.2362,12.2552,12.2299,12.2425,44400.0
2010-08-06 13:40:00,19.35,19.38,19.34,19.38,38200.0,12.2425,12.2615,12.2362,12.2615,38200.0
2010-08-06 13:50:00,19.37,19.38,19.36,19.37,16900.0,12.2552,12.2615,12.2489,12.2552,16900.0
2010-08-06 14:00:00,19.38,19.4,19.35,19.4,40800.0,12.2615,12.2742,12.2425,12.2742,40800.0
2010-08-06 14:10:00,19.4,19.42,19.38,19.41,33600.0,12.2742,12.2868,12.2615,12.2805,33600.0
2010-08-06 14:20:00,19.4,19.43,19.4,19.43,23400.0,12.2742,12.2931,12.2742,12.2931,23400.0
2010-08-06 14:30:00,19.43,19.45,19.43,19.44,22800.0,12.2931,12.3058,12.2931,12.2995,22800.0
2010-08-06 14:40:00,19.45,19.53,19.44,19.52,60300.0,12.3058,12.3564,12.2995,12.3501,60300.0
2010-08-06 14:50:00,19.52,19.58,19.51,19.52,120500.0,12.3501,12.388,12.3438,12.3501,120500.0
2010-08-06 15:00:00,19.53,19.57,19.52,19.55,68300.0,12.3564,12.3817,12.3501,12.3691,68300.0
2010-08-06 15:10:00,19.55,19.57,19.52,19.57,49800.0,12.3691,12.3817,12.3501,12.3817,49800.0
2010-08-06 15:20:00,19.56,19.63,19.56,19.61,57500.0,12.3754,12.4197,12.3754,12.407,57500.0
2010-08-06 15:30:00,19.61,19.62,19.59,19.61,68700.0,12.407,12.4134,12.3944,12.407,68700.0
2010-08-06 15:40:00,19.6,19.66,19.6,19.64,158800.0,12.4007,12.4387,12.4007,12.426,158800.0
2010-08-06 15:50:00,19.64,19.65,19.61,19.64,159200.0,12.426,12.4323,12.407,12.426,159200.0
2010-08-09 09:30:00,19.78,19.8,19.67,19.68,35100.0,12.5146,12.5272,12.445,12.4513,35100.0
2010-08-09 09:40:00,19.67,19.74,19.65,19.73,59600.0,12.445,12.4893,12.4323,12.4829,59600.0
2010-08-09 09:50:00,19.73,19.75,19.71,19.71,21100.0,12.4829,12.4956,12.4703,12.4703,21100.0
2010-08-09 10:00:00,19.71,19.72,19.67,19.68,9100.0,12.4703,12.4766,12.445,12.4513,9100.0
2010-08-09 10:10:00,19.68,19.71,19.68,19.69,31300.0,12.4513,12.4703,12.4513,12.4576,31300.0
2010-08-09 10:20:00,19.68,19.7,19.67,19.67,19400.0,12.4513,12.464,12.445,12.445,19400.0
2010-08-09 10:30:00,19.67,19.69,19.67,19.68,20200.0,12.445,12.4576,12.445,12.4513,20200.0
2010-08-09 10:40:00,19.69,19.69,19.67,19.67,16500.0,12.4576,12.4576,12.445,12.445,16500.0
2010-08-09 10:50:00,19.67,19.71,19.66,19.71,29300.0,12.445,12.4703,12.4387,12.4703,29300.0
2010-08-09 11:00:00,19.71,19.72,19.7,19.7,15200.0,12.4703,12.4766,12.464,12.464,15200.0
2010-08-09 11:10:00,19.71,19.73,19.7,19.72,17300.0,12.4703,12.4829,12.464,12.4766,17300.0
2010-08-09 11:20:00,19.72,19.72,19.7,19.7,11600.0,12.4766,12.4766,12.464,12.464,11600.0
2010-08-09 11:30:00,19.71,19.73,19.7,19.73,17300.0,12.4703,12.4829,12.464,12.4829,17300.0
2010-08-09 11:40:00,19.73,19.73,19.7,19.71,14900.0,12.4829,12.4829,12.464,12.4703,14900.0
2010-08-09 11:50:00,19.72,19.72,19.7,19.71,11500.0,12.4766,12.4766,12.464,12.4703,11500.0
2010-08-09 12:00:00,19.7,19.71,19.7,19.71,15500.0,12.464,12.4703,12.464,12.4703,15500.0
2010-08-09 12:10:00,19.72,19.75,19.71,19.75,13600.0,12.4766,12.4956,12.4703,12.4956,13600.0
2010-08-09 12:20:00,19.74,19.75,19.73,19.74,14900.0,12.4893,12.4956,12.4829,12.4893,14900.0
2010-08-09 12:30:00,19.74,19.74,19.73,19.74,5700.0,12.4893,12.4893,12.4829,12.4893,5700.0
2010-08-09 12:40:00,19.73,19.75,19.73,19.75,12700.0,12.4829,12.4956,12.4829,12.4956,12700.0
2010-08-09 12:50:00,19.75,19.75,19.73,19.75,12900.0,12.4956,12.4956,12.4829,12.4956,12900.0
2010-08-09 13:00:00,19.74,19.76,19.74,19.74,47600.0,12.4893,12.5019,12.4893,12.4893,47600.0
2010-08-09 13:10:00,19.74,19.76,19.74,19.76,62000.0,12.4893,12.5019,12.4893,12.5019,62000.0
2010-08-09 13:20:00,19.75,19.76,19.72,19.72,22800.0,12.4956,12.5019,12.4766,12.4766,22800.0
2010-08-09 13:30:00,19.72,19.73,19.72,19.72,7600.0,12.4766,12.4829,12.4766,12.4766,7600.0
2010-08-09 13:40:00,19.72,19.74,19.72,19.73,24300.0,12.4766,12.4893,12.4766,12.4829,24300.0
2010-08-09 13:50:00,19.73,19.77,19.73,19.76,19400.0,12.4829,12.5083,12.4829,12.5019,19400.0
2010-08-09 14:00:00,19.76,19.77,19.76,19.77,9200.0,12.5019,12.5083,12.5019,12.5083,9200.0
2010-08-09 14:10:00,19.77,19.78,19.76,19.77,7800.0,12.5083,12.5146,12.5019,12.5083,7800.0
2010-08-09 14:20:00,19.77,19.78,19.77,19.77,4200.0,12.5083,12.5146,12.5083,12.5083,4200.0
2010-08-09 14:30:00,19.77,19.79,19.75,19.78,76000.0,12.5083,12.5209,12.4956,12.5146,76000.0
2010-08-09 14:40:00,19.79,19.83,19.78,19.82,31800.0,12.5209,12.5462,12.5146,12.5399,31800.0
2010-08-09 14:50:00,19.82,19.83,19.81,19.81,8800.0,12.5399,12.5462,12.5336,12.5336,8800.0
2010-08-09 15:00:00,19.81,19.81,19.78,19.78,29800.0,12.5336,12.5336,12.5146,12.5146,29800.0
2010-08-09 15:10:00,19.79,19.79,19.74,19.74,28100.0,12.5209,12.5209,12.4893,12.4893,28100.0
2010-08-09 15:20:00,19.74,19.75,19.74,19.74,15500.0,12.4893,12.4956,12.4893,12.4893,15500.0
2010-08-09 15:30:00,19.75,19.77,19.75,19.76,50800.0,12.4956,12.5083,12.4956,12.5019,50800.0
2010-08-09 15:40:00,19.77,19.8,19.76,19.79,202300.0,12.5083,12.5272,12.5019,12.5209,202300.0
2010-08-09 15:50:00,19.79,19.81,19.75,19.79,438500.0,12.5209,12.5336,12.4956,12.5209,438500.0
2010-08-10 09:30:00,19.63,19.67,19.62,19.64,26500.0,12.4197,12.445,12.4134,12.426,26500.0
2010-08-10 09:40:00,19.65,19.65,19.58,19.61,32500.0,12.4323,12.4323,12.388,12.407,32500.0
2010-08-10 09:50:00,19.61,19.63,19.59,19.62,64400.0,12.407,12.4197,12.3944,12.4134,64400.0
2010-08-10 10:00:00,19.63,19.67,19.62,19.67,54500.0,12.4197,12.445,12.4134,12.445,54500.0
2010-08-10 10:10:00,19.67,19.69,19.66,19.69,29900.0,12.445,12.4576,12.4387,12.4576,29900.0
2010-08-10 10:20:00,19.69,19.72,19.68,19.69,29900.0,12.4576,12.4766,12.4513,12.4576,29900.0
2010-08-10 10:30:00,19.7,19.7,19.67,19.68,24700.0,12.464,12.464,12.445,12.4513,24700.0
2010-08-10 10:40:00,19.68,19.69,19.67,19.68,30300.0,12.4513,12.4576,12.445,12.4513,30300.0
2010-08-10 10:50:00,19.67,19.7,19.66,19.68,62600.0,12.445,12.464,12.4387,12.4513,62600.0
2010-08-10 11:00:00,19.68,19.74,19.68,19.73,92300.0,12.4513,12.4893,12.4513,12.4829,92300.0
2010-08-10 11:10:00,19.74,19.76,19.74,19.74,32600.0,12.4893,12.5019,12.4893,12.4893,32600.0
2010-08-10 11:20:00,19.74,19.75,19.73,19.74,105000.0,12.4893,12.4956,12.4829,12.4893,105000.0
2010-08-10 11:30:00,19.74,19.74,19.73,19.73,12800.0,12.4893,12.4893,12.4829,12.4829,12800.0
2010-08-10 11:40:00,19.74,19.74,19.73,19.74,30600.0,12.4893,12.4893,12.4829,12.4893,30600.0
2010-08-10 11:50:00,19.74,19.75,19.73,19.74,14600.0,12.4893,12.4956,12.4829,12.4893,14600.0
2010-08-10 12:00:00,19.74,19.75,19.71,19.71,17100.0,12.4893,12.4956,12.4703,12.4703,17100.0
2010-08-10 12:10:00,19.72,19.72,19.71,19.71,19200.0,12.4766,12.4766,12.4703,12.4703,19200.0
2010-08-10 12:20:00,19.71,19.72,19.71,19.71,53400.0,12.4703,12.4766,12.4703,12.4703,53400.0
2010-08-10 12:30:00,19.71,19.71,19.68,19.68,24200.0,12.4703,12.4703,12.4513,12.4513,24200.0
2010-08-10 12:40:00,19.67,19.68,19.67,19.68,9100.0,12.445,12.4513,12.445,12.4513,9100.0
2010-08-10 12:50:00,19.67,19.67,19.64,19.64,24000.0,12.445,12.445,12.426,12.426,24000.0
2010-08-10 13:00:00,19.63,19.64,19.62,19.62,11800.0,12.4197,12.426,12.4134,12.4134,11800.0
2010-08-10 13:10:00,19.62,19.63,19.61,19.61,12500.0,12.4134,12.4197,12.407,12.407,12500.0
2010-08-10 13:20:00,19.61,19.63,19.6,19.6,19900.0,12.407,12.4197,12.4007,12.4007,19900.0
2010-08-10 13:30:00,19.6,19.62,19.59,19.62,24700.0,12.4007,12.4134,12.3944,12.4134,24700.0
2010-08-10 13:40:00,19.62,19.65,19.62,19.65,18500.0,12.4134,12.4323,12.4134,12.4323,18500.0
2010-08-10 13:50:00,19.64,19.65,19.63,19.64,13800.0,12.426,12.4323,12.4197,12.426,13800.0
2010-08-10 14:00:00,19.64,19.69,19.64,19.67,24100.0,12.426,12.4576,12.426,12.445,24100.0
2010-08-10 14:10:00,19.67,19.86,19.66,19.76,213700.0,12.445,12.5652,12.4387,12.5019,213700.0
2010-08-10 14:20:00,19.77,19.8,19.71,19.77,120900.0,12.5083,12.5272,12.4703,12.5083,120900.0
2010-08-10 14:30:00,19.77,19.86,19.77,19.82,149400.0,12.5083,12.5652,12.5083,12.5399,149400.0
2010-08-10 14:40:00,19.82,19.89,19.82,19.86,67400.0,12.5399,12.5842,12.5399,12.5652,67400.0
2010-08-10 14:50:00,19.86,19.87,19.81,19.81,53600.0,12.5652,12.5715,12.5336,12.5336,53600.0
2010-08-10 15:00:00,19.81,19.86,19.8,19.86,205100.0,12.5336,12.5652,12.5272,12.5652,205100.0
2010-08-10 15:10:00,19.85,19.85,19.73,19.74,99800.0,12.5589,12.5589,12.4829,12.4893,99800.0
2010-08-10 15:20:00,19.74,19.78,19.72,19.78,82600.0,12.4893,12.5146,12.4766,12.5146,82600.0
2010-08-10 15:30:00,19.78,19.83,19.75,19.82,138700.0,12.5146,12.5462,12.4956,12.5399,138700.0
2010-08-10 15:40:00,19.82,19.83,19.8,19.8,129800.0,12.5399,12.5462,12.5272,12.5272,129800.0
2010-08-10 15:50:00,19.8,19.8,19.75,19.75,229100.0,12.5272,12.5272,12.4956,12.4956,229100.0
2010-08-11 09:30:00,19.54,19.54,19.37,19.41,86500.0,12.3627,12.3627,12.2552,12.2805,86500.0
2010-08-11 09:40:00,19.41,19.41,19.32,19.38,63100.0,12.2805,12.2805,12.2235,12.2615,63100.0
2010-08-11 09:50:00,19.37,19.42,19.35,19.39,49200.0,12.2552,12.2868,12.2425,12.2678,49200.0
2010-08-11 10:00:00,19.39,19.45,19.38,19.45,44500.0,12.2678,12.3058,12.2615,12.3058,44500.0
2010-08-11 10:10:00,19.44,19.44,19.37,19.38,36100.0,12.2995,12.2995,12.2552,12.2615,36100.0
2010-08-11 10:20:00,19.38,19.4,19.38,19.39,34600.0,12.2615,12.2742,12.2615,12.2678,34600.0
2010-08-11 10:30:00,19.39,19.42,19.36,19.41,48000.0,12.2678,12.2868,12.2489,12.2805,48000.0
2010-08-11 10:40:00,19.41,19.42,19.37,19.37,21500.0,12.2805,12.2868,12.2552,12.2552,21500.0
2010-08-11 10:50:00,19.38,19.4,19.36,19.37,44100.0,12.2615,12.2742,12.2489,12.2552,44100.0
2010-08-11 11:00:00,19.37,19.37,19.35,19.37,18600.0,12.2552,12.2552,12.2425,12.2552,18600.0
2010-08-11 11:10:00,19.36,19.38,19.33,19.34,89700.0,12.2489,12.2615,12.2299,12.2362,89700.0
2010-08-11 11:20:00,19.33,19.38,19.32,19.35,37400.0,12.2299,12.2615,12.2235,12.2425,37400.0
2010-08-11 11:30:00,19.35,19.37,19.35,19.36,27000.0,12.2425,12.2552,12.2425,12.2489,27000.0
2010-08-11 11:40:00,19.36,19.38,19.36,19.37,14200.0,12.2489,12.2615,12.2489,12.2552,14200.0
2010-08-11 11:50:00,19.37,19.38,19.37,19.38,9300.0,12.2552,12.2615,12.2552,12.2615,9300.0
2010-08-11 12:00:00,19.37,19.38,19.35,19.37,24100.0,12.2552,12.2615,12.2425,12.2552,24100.0
2010-08-11 12:10:00,19.37,19.38,19.35,19.35,17200.0,12.2552,12.2615,12.2425,12.2425,17200.0
2010-08-11 12:20:00,19.36,19.36,19.35,19.36,17000.0,12.2489,12.2489,12.2425,12.2489,17000.0
2010-08-11 12:30:00,19.35,19.36,19.34,19.35,25100.0,12.2425,12.2489,12.2362,12.2425,25100.0
2010-08-11 12:40:00,19.35,19.35,19.31,19.31,24000.0,12.2425,12.2425,12.2172,12.2172,24000.0
2010-08-11 12:50:00,19.31,19.31,19.29,19.31,28800.0,12.2172,12.2172,12.2046,12.2172,28800.0
2010-08-11 13:00:00,19.3,19.34,19.3,19.33,31500.0,12.2109,12.2362,12.2109,12.2299,31500.0
2010-08-11 13:10:00,19.32,19.34,19.32,19.33,14500.0,12.2235,12.2362,12.2235,12.2299,14500.0
2010-08-11 13:20:00,19.33,19.33,19.27,19.28,32000.0,12.2299,12.2299,12.1919,12.1982,32000.0
2010-08-11 13:30:00,19.29,19.3,19.28,19.28,14400.0,12.2046,12.2109,12.1982,12.1982,14400.0
2010-08-11 13:40:00,19.28,19.3,19.28,19.28,21000.0,12.1982,12.2109,12.1982,12.1982,21000.0
2010-08-11 13:50:00,19.28,19.29,19.26,19.26,26000.0,12.1982,12.2046,12.1856,12.1856,26000.0
2010-08-11 14:00:00,19.26,19.31,19.26,19.29,41300.0,12.1856,12.2172,12.1856,12.2046,41300.0
2010-08-11 14:10:00,19.3,19.32,19.29,19.31,34300.0,12.2109,12.2235,12.2046,12.2172,34300.0
2010-08-11 14:20:00,19.31,19.33,19.31,19.31,36900.0,12.2172,12.2299,12.2172,12.2172,36900.0
2010-08-11 14:30:00,19.31,19.31,19.29,19.29,39600.0,12.2172,12.2172,12.2046,12.2046,39600.0
2010-08-11 14:40:00,19.29,19.3,19.26,19.27,25000.0,12.2046,12.2109,12.1856,12.1919,25000.0
2010-08-11 14:50:00,19.26,19.27,19.22,19.24,136800.0,12.1856,12.1919,12.1603,12.1729,136800.0
2010-08-11 15:00:00,19.24,19.25,19.22,19.24,42400.0,12.1729,12.1793,12.1603,12.1729,42400.0
2010-08-11 15:10:00,19.25,19.25,19.21,19.23,48900.0,12.1793,12.1793,12.1539,12.1666,48900.0
2010-08-11 15:20:00,19.23,19.23,19.22,19.23,86900.0,12.1666,12.1666,12.1603,12.1666,86900.0
2010-08-11 15:30:00,19.23,19.27,19.23,19.24,203100.0,12.1666,12.1919,12.1666,12.1729,203100.0
2010-08-11 15:40:00,19.25,19.25,19.19,19.2,377700.0,12.1793,12.1793,12.1413,12.1476,377700.0
2010-08-11 15:50:00,19.21,19.21,19.17,19.2,508700.0,12.1539,12.1539,12.1286,12.1476,508700.0
2010-08-12 09:30:00,18.95,19.1,18.95,19.06,109500.0,11.9894,12.0844,11.9894,12.059,109500.0
2010-08-12 09:40:00,19.06,19.14,19.05,19.12,113000.0,12.059,12.1097,12.0527,12.097,113000.0
2010-08-12 09:50:00,19.13,19.13,19.04,19.04,72100.0,12.1033,12.1033,12.0464,12.0464,72100.0
2010-08-12 10:00:00,19.04,19.08,19.03,19.06,64100.0,12.0464,12.0717,12.0401,12.059,64100.0
2010-08-12 10:10:00,19.06,19.08,19.01,19.01,75600.0,12.059,12.0717,12.0274,12.0274,75600.0
2010-08-12 10:20:00,19.02,19.02,18.95,18.96,87400.0,12.0337,12.0337,11.9894,11.9958,87400.0
2010-08-12 10:30:00,18.96,18.97,18.94,18.97,75000.0,11.9958,12.0021,11.9831,12.0021,75000.0
2010-08-12 10:40:00,18.97,19.02,18.96,19.01,68100.0,12.0021,12.0337,11.9958,12.0274,68100.0
2010-08-12 10:50:00,19.01,19.04,18.99,19.0,71600.0,12.0274,12.0464,12.0148,12.0211,71600.0
2010-08-12 11:00:00,19.01,19.01,18.95,18.96,45500.0,12.0274,12.0274,11.9894,11.9958,45500.0
2010-08-12 11:10:00,18.95,18.98,18.95,18.97,87100.0,11.9894,12.0084,11.9894,12.0021,87100.0
2010-08-12 11:20:00,18.97,18.99,18.96,18.98,78800.0,12.0021,12.0148,11.9958,12.0084,78800.0
2010-08-12 11:30:00,18.98,18.99,18.96,18.97,206200.0,12.0084,12.0148,11.9958,12.0021,206200.0
2010-08-12 11:40:00,18.98,19.01,18.96,19.0,124500.0,12.0084,12.0274,11.9958,12.0211,124500.0
2010-08-12 11:50:00,19.01,19.04,19.0,19.04,103800.0,12.0274,12.0464,12.0211,12.0464,103800.0
2010-08-12 12:00:00,19.04,19.05,19.01,19.05,163200.0,12.0464,12.0527,12.0274,12.0527,163200.0
2010-08-12 12:10:00,19.05,19.16,19.05,19.16,166800.0,12.0527,12.1223,12.0527,12.1223,166800.0
2010-08-12 12:20:00,19.15,19.19,19.15,19.17,100500.0,12.116,12.1413,12.116,12.1286,100500.0
2010-08-12 12:30:00,19.16,19.17,19.15,19.16,22200.0,12.1223,12.1286,12.116,12.1223,22200.0
2010-08-12 12:40:00,19.17,19.17,19.16,19.17,17100.0,12.1286,12.1286,12.1223,12.1286,17100.0
2010-08-12 12:50:00,19.17,19.19,19.16,19.18,96900.0,12.1286,12.1413,12.1223,12.135,96900.0
2010-08-12 13:00:00,19.18,19.18,19.12,19.12,58200.0,12.135,12.135,12.097,12.097,58200.0
2010-08-12 13:10:00,19.13,19.15,19.12,19.14,26100.0,12.1033,12.116,12.097,12.1097,26100.0
2010-08-12 13:20:00,19.13,19.14,19.12,19.14,66200.0,12.1033,12.1097,12.097,12.1097,66200.0
2010-08-12 13:30:00,19.14,19.14,19.13,19.14,66200.0,12.1097,12.1097,12.1033,12.1097,66200.0
2010-08-12 13:40:00,19.14,19.15,19.13,19.14,74100.0,12.1097,12.116,12.1033,12.1097,74100.0
2010-08-12 13:50:00,19.13,19.14,19.11,19.11,67800.0,12.1033,12.1097,12.0907,12.0907,67800.0
2010-08-12 14:00:00,19.11,19.11,19.08,19.11,29800.0,12.0907,12.0907,12.0717,12.0907,29800.0
2010-08-12 14:10:00,19.11,19.11,19.1,19.11,67600.0,12.0907,12.0907,12.0844,12.0907,67600.0
2010-08-12 14:20:00,19.1,19.11,19.08,19.11,43900.0,12.0844,12.0907,12.0717,12.0907,43900.0
2010-08-12 14:30:00,19.1,19.12,19.08,19.09,39300.0,12.0844,12.097,12.0717,12.078,39300.0
2010-08-12 14:40:00,19.09,19.11,19.09,19.11,36500.0,12.078,12.0907,12.078,12.0907,36500.0
2010-08-12 14:50:00,19.1,19.15,19.1,19.15,35900.0,12.0844,12.116,12.0844,12.116,35900.0
2010-08-12 15:00:00,19.14,19.2,19.14,19.19,59900.0,12.1097,12.1476,12.1097,12.1413,59900.0
2010-08-12 15:10:00,19.19,19.23,19.17,19.17,94500.0,12.1413,12.1666,12.1286,12.1286,94500.0
2010-08-12 15:20:00,19.17,19.2,19.17,19.2,53700.0,12.1286,12.1476,12.1286,12.1476,53700.0
2010-08-12 15:30:00,19.19,19.24,19.19,19.2,94900.0,12.1413,12.1729,12.1413,12.1476,94900.0
2010-08-12 15:40:00,19.2,19.2,19.12,19.17,176500.0,12.1476,12.1476,12.097,12.1286,176500.0
2010-08-12 15:50:00,19.17,19.21,19.15,19.17,424200.0,12.1286,12.1539,12.116,12.1286,424200.0
2010-08-13 09:30:00,19.16,19.23,19.12,19.16,63400.0,12.1223,12.1666,12.097,12.1223,63400.0
2010-08-13 09:40:00,19.17,19.2,19.1,19.11,57800.0,12.1286,12.1476,12.0844,12.0907,57800.0
2010-08-13 09:50:00,19.1,19.2,19.09,19.2,89300.0,12.0844,12.1476,12.078,12.1476,89300.0
2010-08-13 10:00:00,19.19,19.24,19.18,19.21,59400.0,12.1413,12.1729,12.135,12.1539,59400.0
2010-08-13 10:10:00,19.22,19.22,19.17,19.2,47200.0,12.1603,12.1603,12.1286,12.1476,47200.0
2010-08-13 10:20:00,19.19,19.19,19.14,19.16,39500.0,12.1413,12.1413,12.1097,12.1223,39500.0
2010-08-13 10:30:00,19.16,19.2,19.15,19.2,46500.0,12.1223,12.1476,12.116,12.1476,46500.0
2010-08-13 10:40:00,19.2,19.2,19.15,19.15,46300.0,12.1476,12.1476,12.116,12.116,46300.0
2010-08-13 10:50:00,19.15,19.19,19.13,19.18,52700.0,12.116,12.1413,12.1033,12.135,52700.0
2010-08-13 11:00:00,19.17,19.2,19.16,19.19,60400.0,12.1286,12.1476,12.1223,12.1413,60400.0
2010-08-13 11:10:00,19.2,19.2,19.16,19.17,40800.0,12.1476,12.1476,12.1223,12.1286,40800.0
2010-08-13 11:20:00,19.17,19.2,19.15,19.16,51700.0,12.1286,12.1476,12.116,12.1223,51700.0
2010-08-13 11:30:00,19.16,19.18,19.15,19.17,36900.0,12.1223,12.135,12.116,12.1286,36900.0
2010-08-13 11:40:00,19.17,19.21,19.17,19.2,32000.0,12.1286,12.1539,12.1286,12.1476,32000.0
2010-08-13 11:50:00,19.2,19.22,19.18,19.22,34400.0,12.1476,12.1603,12.135,12.1603,34400.0
2010-08-13 12:00:00,19.22,19.24,19.21,19.24,16400.0,12.1603,12.1729,12.1539,12.1729,16400.0
2010-08-13 12:10:00,19.23,19.26,19.22,19.24,34400.0,12.1666,12.1856,12.1603,12.1729,34400.0
2010-08-13 12:20:00,19.24,19.26,19.23,19.26,18400.0,12.1729,12.1856,12.1666,12.1856,18400.0
2010-08-13 12:30:00,19.25,19.26,19.24,19.25,29000.0,12.1793,12.1856,12.1729,12.1793,29000.0
2010-08-13 12:40:00,19.25,19.32,19.25,19.32,90100.0,12.1793,12.2235,12.1793,12.2235,90100.0
2010-08-13 12:50:00,19.32,19.35,19.31,19.35,19100.0,12.2235,12.2425,12.2172,12.2425,19100.0
2010-08-13 13:00:00,19.34,19.35,19.32,19.32,26700.0,12.2362,12.2425,12.2235,12.2235,26700.0
2010-08-13 13:10:00,19.33,19.34,19.32,19.34,20000.0,12.2299,12.2362,12.2235,12.2362,20000.0
2010-08-13 13:20:00,19.33,19.33,19.31,19.33,29400.0,12.2299,12.2299,12.2172,12.2299,29400.0
2010-08-13 13:30:00,19.33,19.36,19.32,19.36,23400.0,12.2299,12.2489,12.2235,12.2489,23400.0
2010-08-13 13:40:00,19.36,19.38,19.34,19.35,21600.0,12.2489,12.2615,12.2362,12.2425,21600.0
2010-08-13 13:50:00,19.35,19.35,19.31,19.31,22100.0,12.2425,12.2425,12.2172,12.2172,22100.0
2010-08-13 14:00:00,19.3,19.31,19.29,19.3,17300.0,12.2109,12.2172,12.2046,12.2109,17300.0
2010-08-13 14:10:00,19.31,19.31,19.29,19.29,23700.0,12.2172,12.2172,12.2046,12.2046,23700.0
2010-08-13 14:20:00,19.3,19.3,19.26,19.26,28300.0,12.2109,12.2109,12.1856,12.1856,28300.0
2010-08-13 14:30:00,19.26,19.28,19.24,19.25,31400.0,12.1856,12.1982,12.1729,12.1793,31400.0
2010-08-13 14:40:00,19.25,19.27,19.24,19.24,31200.0,12.1793,12.1919,12.1729,12.1729,31200.0
2010-08-13 14:50:00,19.24,19.25,19.22,19.23,25300.0,12.1729,12.1793,12.1603,12.1666,25300.0
2010-08-13 15:00:00,19.24,19.27,19.23,19.27,31100.0,12.1729,12.1919,12.1666,12.1919,31100.0
2010-08-13 15:10:00,19.26,19.27,19.24,19.24,19500.0,12.1856,12.1919,12.1729,12.1729,19500.0
2010-08-13 15:20:00,19.24,19.27,19.24,19.25,49400.0,12.1729,12.1919,12.1729,12.1793,49400.0
2010-08-13 15:30:00,19.25,19.27,19.22,19.25,91200.0,12.1793,12.1919,12.1603,12.1793,91200.0
2010-08-13 15:40:00,19.25,19.25,19.16,19.17,200400.0,12.1793,12.1793,12.1223,12.1286,200400.0
2010-08-13 15:50:00,19.17,19.19,19.16,19.17,185700.0,12.1286,12.1413,12.1223,12.1286,185700.0
2010-08-16 09:30:00,19.09,19.09,18.97,19.01,62400.0,12.078,12.078,12.0021,12.0274,62400.0
2010-08-16 09:40:00,19.02,19.09,19.02,19.07,40600.0,12.0337,12.078,12.0337,12.0654,40600.0
2010-08-16 09:50:00,19.07,19.07,19.02,19.03,25200.0,12.0654,12.0654,12.0337,12.0401,25200.0
2010-08-16 10:00:00,19.02,19.1,19.02,19.09,57800.0,12.0337,12.0844,12.0337,12.078,57800.0
2010-08-16 10:10:00,19.08,19.15,19.08,19.15,41500.0,12.0717,12.116,12.0717,12.116,41500.0
2010-08-16 10:20:00,19.15,19.16,19.1,19.1,34800.0,12.116,12.1223,12.0844,12.0844,34800.0
2010-08-16 10:30:00,19.11,19.12,19.1,19.12,41800.0,12.0907,12.097,12.0844,12.097,41800.0
2010-08-16 10:40:00,19.12,19.12,19.11,19.11,10400.0,12.097,12.097,12.0907,12.0907,10400.0
2010-08-16 10:50:00,19.11,19.12,19.08,19.09,29700.0,12.0907,12.097,12.0717,12.078,29700.0
2010-08-16 11:00:00,19.09,19.09,19.04,19.04,44100.0,12.078,12.078,12.0464,12.0464,44100.0
2010-08-16 11:10:00,19.04,19.06,19.03,19.04,16800.0,12.0464,12.059,12.0401,12.0464,16800.0
2010-08-16 11:20:00,19.04,19.07,19.02,19.05,32000.0,12.0464,12.0654,12.0337,12.0527,32000.0
2010-08-16 11:30:00,19.05,19.1,19.05,19.1,18500.0,12.0527,12.0844,12.0527,12.0844,18500.0
2010-08-16 11:40:00,19.09,19.1,19.08,19.1,20500.0,12.078,12.0844,12.0717,12.0844,20500.0
2010-08-16 11:50:00,19.1,19.12,19.1,19.11,18900.0,12.0844,12.097,12.0844,12.0907,18900.0
2010-08-16 12:00:00,19.11,19.14,19.1,19.14,12400.0,12.0907,12.1097,12.0844,12.1097,12400.0
2010-08-16 12:10:00,19.14,19.14,19.11,19.12,16300.0,12.1097,12.1097,12.0907,12.097,16300.0
2010-08-16 12:20:00,19.12,19.14,19.11,19.14,14000.0,12.097,12.1097,12.0907,12.1097,14000.0
2010-08-16 12:30:00,19.14,19.16,19.13,19.16,13400.0,12.1097,12.1223,12.1033,12.1223,13400.0
2010-08-16 12:40:00,19.16,19.16,19.14,19.14,23800.0,12.1223,12.1223,12.1097,12.1097,23800.0
2010-08-16 12:50:00,19.15,19.15,19.13,19.13,18400.0,12.116,12.116,12.1033,12.1033,18400.0
2010-08-16 13:00:00,19.14,19.16,19.13,19.16,19500.0,12.1097,12.1223,12.1033,12.1223,19500.0
2010-08-16 13:10:00,19.16,19.19,19.15,19.15,88300.0,12.1223,12.1413,12.116,12.116,88300.0
2010-08-16 13:20:00,19.15,19.15,19.12,19.13,73300.0,12.116,12.116,12.097,12.1033,73300.0
2010-08-16 13:30:00,19.13,19.13,19.12,19.12,126300.0,12.1033,12.1033,12.097,12.097,126300.0
2010-08-16 13:40:00,19.13,19.13,19.12,19.12,105200.0,12.1033,12.1033,12.097,12.097,105200.0
2010-08-16 13:50:00,19.12,19.13,19.08,19.09,75900.0,12.097,12.1033,12.0717,12.078,75900.0
2010-08-16 14:00:00,19.09,19.1,19.02,19.04,242600.0,12.078,12.0844,12.0337,12.0464,242600.0
2010-08-16 14:10:00,19.03,19.04,18.99,19.02,151500.0,12.0401,12.0464,12.0148,12.0337,151500.0
2010-08-16 14:20:00,19.02,19.04,19.02,19.04,37200.0,12.0337,12.0464,12.0337,12.0464,37200.0
2010-08-16 14:30:00,19.04,19.05,19.03,19.04,22100.0,12.0464,12.0527,12.0401,12.0464,22100.0
2010-08-16 14:40:00,19.04,19.07,19.03,19.05,24700.0,12.0464,12.0654,12.0401,12.0527,24700.0
2010-08-16 14:50:00,19.05,19.05,18.97,18.97,194600.0,12.0527,12.0527,12.0021,12.0021,194600.0
2010-08-16 15:00:00,18.98,19.0,18.98,18.99,49200.0,12.0084,12.0211,12.0084,12.0148,49200.0
2010-08-16 15:10:00,18.99,19.0,18.98,18.99,93000.0,12.0148,12.0211,12.0084,12.0148,93000.0
2010-08-16 15:20:00,18.99,19.02,18.97,19.02,122400.0,12.0148,12.0337,12.0021,12.0337,122400.0
2010-08-16 15:30:00,19.02,19.03,19.0,19.03,89500.0,12.0337,12.0401,12.0211,12.0401,89500.0
2010-08-16 15:40:00,19.03,19.07,19.02,19.05,106300.0,12.0401,12.0654,12.0337,12.0527,106300.0
2010-08-16 15:50:00,19.05,19.09,19.05,19.09,278000.0,12.0527,12.078,12.0527,12.078,278000.0
2010-08-17 09:30:00,19.27,19.32,19.16,19.22,69300.0,12.1919,12.2235,12.1223,12.1603,69300.0
2010-08-17 09:40:00,19.22,19.22,19.16,19.19,30800.0,12.1603,12.1603,12.1223,12.1413,30800.0
2010-08-17 09:50:00,19.18,19.24,19.18,19.21,32300.0,12.135,12.1729,12.135,12.1539,32300.0
2010-08-17 10:00:00,19.21,19.25,19.21,19.24,44700.0,12.1539,12.1793,12.1539,12.1729,44700.0
2010-08-17 10:10:00,19.24,19.25,19.22,19.23,27000.0,12.1729,12.1793,12.1603,12.1666,27000.0
2010-08-17 10:20:00,19.22,19.24,19.2,19.2,48400.0,12.1603,12.1729,12.1476,12.1476,48400.0
2010-08-17 10:30:00,19.21,19.24,19.19,19.24,50500.0,12.1539,12.1729,12.1413,12.1729,50500.0
2010-08-17 10:40:00,19.25,19.28,19.25,19.27,41300.0,12.1793,12.1982,12.1793,12.1919,41300.0
2010-08-17 10:50:00,19.28,19.3,19.28,19.29,44700.0,12.1982,12.2109,12.1982,12.2046,44700.0
2010-08-17 11:00:00,19.3,19.35,19.3,19.34,73800.0,12.2109,12.2425,12.2109,12.2362,73800.0
2010-08-17 11:10:00,19.35,19.41,19.34,19.4,143800.0,12.2425,12.2805,12.2362,12.2742,143800.0
2010-08-17 11:20:00,19.39,19.39,19.34,19.34,85200.0,12.2678,12.2678,12.2362,12.2362,85200.0
2010-08-17 11:30:00,19.35,19.38,19.34,19.35,108600.0,12.2425,12.2615,12.2362,12.2425,108600.0
2010-08-17 11:40:00,19.35,19.36,19.34,19.34,35700.0,12.2425,12.2489,12.2362,12.2362,35700.0
2010-08-17 11:50:00,19.34,19.35,19.34,19.34,12800.0,12.2362,12.2425,12.2362,12.2362,12800.0
2010-08-17 12:00:00,19.34,19.34,19.3,19.3,26600.0,12.2362,12.2362,12.2109,12.2109,26600.0
2010-08-17 12:10:00,19.31,19.31,19.28,19.28,48200.0,12.2172,12.2172,12.1982,12.1982,48200.0
2010-08-17 12:20:00,19.28,19.29,19.27,19.29,10800.0,12.1982,12.2046,12.1919,12.2046,10800.0
2010-08-17 12:30:00,19.29,19.29,19.27,19.27,28600.0,12.2046,12.2046,12.1919,12.1919,28600.0
2010-08-17 12:40:00,19.28,19.28,19.27,19.27,17200.0,12.1982,12.1982,12.1919,12.1919,17200.0
2010-08-17 12:50:00,19.27,19.28,19.26,19.27,53400.0,12.1919,12.1982,12.1856,12.1919,53400.0
2010-08-17 13:00:00,19.27,19.28,19.27,19.27,38900.0,12.1919,12.1982,12.1919,12.1919,38900.0
2010-08-17 13:10:00,19.27,19.33,19.25,19.33,134600.0,12.1919,12.2299,12.1793,12.2299,134600.0
2010-08-17 13:20:00,19.34,19.35,19.33,19.35,55100.0,12.2362,12.2425,12.2299,12.2425,55100.0
2010-08-17 13:30:00,19.35,19.35,19.34,19.35,24900.0,12.2425,12.2425,12.2362,12.2425,24900.0
2010-08-17 13:40:00,19.35,19.35,19.32,19.33,78900.0,12.2425,12.2425,12.2235,12.2299,78900.0
2010-08-17 13:50:00,19.32,19.34,19.29,19.33,190000.0,12.2235,12.2362,12.2046,12.2299,190000.0
2010-08-17 14:00:00,19.33,19.35,19.33,19.33,109600.0,12.2299,12.2425,12.2299,12.2299,109600.0
2010-08-17 14:10:00,19.33,19.35,19.33,19.35,69700.0,12.2299,12.2425,12.2299,12.2425,69700.0
2010-08-17 14:20:00,19.34,19.35,19.32,19.33,91900.0,12.2362,12.2425,12.2235,12.2299,91900.0
2010-08-17 14:30:00,19.32,19.33,19.3,19.31,84900.0,12.2235,12.2299,12.2109,12.2172,84900.0
2010-08-17 14:40:00,19.3,19.31,19.3,19.31,59600.0,12.2109,12.2172,12.2109,12.2172,59600.0
2010-08-17 14:50:00,19.31,19.33,19.29,19.29,190400.0,12.2172,12.2299,12.2046,12.2046,190400.0
2010-08-17 15:00:00,19.3,19.3,19.27,19.27,128000.0,12.2109,12.2109,12.1919,12.1919,128000.0
2010-08-17 15:10:00,19.27,19.28,19.26,19.26,106600.0,12.1919,12.1982,12.1856,12.1856,106600.0
2010-08-17 15:20:00,19.27,19.29,19.26,19.29,119600.0,12.1919,12.2046,12.1856,12.2046,119600.0
2010-08-17 15:30:00,19.29,19.29,19.28,19.28,88000.0,12.2046,12.2046,12.1982,12.1982,88000.0
2010-08-17 15:40:00,19.29,19.29,19.26,19.29,260500.0,12.2046,12.2046,12.1856,12.2046,260500.0
2010-08-17 15:50:00,19.29,19.29,19.23,19.24,702100.0,12.2046,12.2046,12.1666,12.1729,702100.0
2010-08-18 09:30:00,19.23,19.29,19.19,19.25,78700.0,12.1666,12.2046,12.1413,12.1793,78700.0
2010-08-18 09:40:00,19.26,19.28,19.21,19.28,117700.0,12.1856,12.1982,12.1539,12.1982,117700.0
2010-08-18 09:50:00,19.28,19.36,19.27,19.31,199300.0,12.1982,12.2489,12.1919,12.2172,199300.0
2010-08-18 10:00:00,19.3,19.44,19.3,19.43,233700.0,12.2109,12.2995,12.2109,12.2931,233700.0
2010-08-18 10:10:00,19.42,19.46,19.42,19.43,82300.0,12.2868,12.3121,12.2868,12.2931,82300.0
2010-08-18 10:20:00,19.43,19.43,19.33,19.36,99200.0,12.2931,12.2931,12.2299,12.2489,99200.0
2010-08-18 10:30:00,19.36,19.46,19.36,19.45,106200.0,12.2489,12.3121,12.2489,12.3058,106200.0
2010-08-18 10:40:00,19.44,19.46,19.43,19.44,53500.0,12.2995,12.3121,12.2931,12.2995,53500.0
2010-08-18 10:50:00,19.44,19.44,19.42,19.43,71800.0,12.2995,12.2995,12.2868,12.2931,71800.0
2010-08-18 11:00:00,19.43,19.47,19.41,19.45,120200.0,12.2931,12.3184,12.2805,12.3058,120200.0
2010-08-18 11:10:00,19.45,19.46,19.38,19.38,79600.0,12.3058,12.3121,12.2615,12.2615,79600.0
2010-08-18 11:20:00,19.39,19.41,19.37,19.39,119700.0,12.2678,12.2805,12.2552,12.2678,119700.0
2010-08-18 11:30:00,19.39,19.4,19.37,19.39,187300.0,12.2678,12.2742,12.2552,12.2678,187300.0
2010-08-18 11:40:00,19.4,19.41,19.39,19.4,77800.0,12.2742,12.2805,12.2678,12.2742,77800.0
2010-08-18 11:50:00,19.41,19.41,19.37,19.38,30800.0,12.2805,12.2805,12.2552,12.2615,30800.0
2010-08-18 12:00:00,19.37,19.38,19.32,19.34,65900.0,12.2552,12.2615,12.2235,12.2362,65900.0
2010-08-18 12:10:00,19.33,19.34,19.33,19.34,34400.0,12.2299,12.2362,12.2299,12.2362,34400.0
2010-08-18 12:20:00,19.34,19.34,19.33,19.34,22500.0,12.2362,12.2362,12.2299,12.2362,22500.0
2010-08-18 12:30:00,19.33,19.37,19.33,19.36,82200.0,12.2299,12.2552,12.2299,12.2489,82200.0
2010-08-18 12:40:00,19.36,19.39,19.35,19.39,88500.0,12.2489,12.2678,12.2425,12.2678,88500.0
2010-08-18 12:50:00,19.39,19.42,19.38,19.39,246300.0,12.2678,12.2868,12.2615,12.2678,246300.0
2010-08-18 13:00:00,19.39,19.42,19.38,19.41,190000.0,12.2678,12.2868,12.2615,12.2805,190000.0
2010-08-18 13:10:00,19.41,19.43,19.4,19.43,110300.0,12.2805,12.2931,12.2742,12.2931,110300.0
2010-08-18 13:20:00,19.43,19.45,19.42,19.44,184600.0,12.2931,12.3058,12.2868,12.2995,184600.0
2010-08-18 13:30:00,19.45,19.5,19.44,19.48,264900.0,12.3058,12.3374,12.2995,12.3248,264900.0
2010-08-18 13:40:00,19.48,19.59,19.48,19.57,127700.0,12.3248,12.3944,12.3248,12.3817,127700.0
2010-08-18 13:50:00,19.57,19.6,19.57,19.59,38900.0,12.3817,12.4007,12.3817,12.3944,38900.0
2010-08-18 14:00:00,19.59,19.61,19.55,19.55,102700.0,12.3944,12.407,12.3691,12.3691,102700.0
2010-08-18 14:10:00,19.56,19.59,19.55,19.58,164700.0,12.3754,12.3944,12.3691,12.388,164700.0
2010-08-18 14:20:00,19.57,19.61,19.56,19.6,156300.0,12.3817,12.407,12.3754,12.4007,156300.0
2010-08-18 14:30:00,19.59,19.6,19.56,19.6,105000.0,12.3944,12.4007,12.3754,12.4007,105000.0
2010-08-18 14:40:00,19.6,19.61,19.59,19.61,52700.0,12.4007,12.407,12.3944,12.407,52700.0
2010-08-18 14:50:00,19.61,19.62,19.6,19.61,79100.0,12.407,12.4134,12.4007,12.407,79100.0
2010-08-18 15:00:00,19.61,19.61,19.6,19.61,98900.0,12.407,12.407,12.4007,12.407,98900.0
2010-08-18 15:10:00,19.61,19.62,19.6,19.6,332900.0,12.407,12.4134,12.4007,12.4007,332900.0
2010-08-18 15:20:00,19.6,19.67,19.6,19.66,366100.0,12.4007,12.445,12.4007,12.4387,366100.0
2010-08-18 15:30:00,19.66,19.67,19.64,19.64,328300.0,12.4387,12.445,12.426,12.426,328300.0
2010-08-18 15:40:00,19.65,19.66,19.61,19.66,260700.0,12.4323,12.4387,12.407,12.4387,260700.0
2010-08-18 15:50:00,19.65,19.74,19.64,19.71,1236100.0,12.4323,12.4893,12.426,12.4703,1236100.0
2010-08-19 09:30:00,19.67,19.68,19.58,19.66,235000.0,12.445,12.4513,12.388,12.4387,235000.0
2010-08-19 09:40:00,19.66,19.68,19.65,19.65,87800.0,12.4387,12.4513,12.4323,12.4323,87800.0
2010-08-19 09:50:00,19.65,19.67,19.63,19.66,306600.0,12.4323,12.445,12.4197,12.4387,306600.0
2010-08-19 10:00:00,19.65,19.7,19.62,19.67,603200.0,12.4323,12.464,12.4134,12.445,603200.0
2010-08-19 10:10:00,19.68,19.7,19.64,19.7,261900.0,12.4513,12.464,12.426,12.464,261900.0
2010-08-19 10:20:00,19.7,19.71,19.64,19.67,142700.0,12.464,12.4703,12.426,12.445,142700.0
2010-08-19 10:30:00,19.66,19.72,19.65,19.67,138800.0,12.4387,12.4766,12.4323,12.445,138800.0
2010-08-19 10:40:00,19.67,19.67,19.61,19.67,172500.0,12.445,12.445,12.407,12.445,172500.0
2010-08-19 10:50:00,19.66,19.69,19.65,19.67,134500.0,12.4387,12.4576,12.4323,12.445,134500.0
2010-08-19 11:00:00,19.67,19.68,19.62,19.63,216800.0,12.445,12.4513,12.4134,12.4197,216800.0
2010-08-19 11:10:00,19.64,19.65,19.61,19.62,274000.0,12.426,12.4323,12.407,12.4134,274000.0
2010-08-19 11:20:00,19.62,19.63,19.59,19.6,107500.0,12.4134,12.4197,12.3944,12.4007,107500.0
2010-08-19 11:30:00,19.6,19.61,19.57,19.6,378000.0,12.4007,12.407,12.3817,12.4007,378000.0
2010-08-19 11:40:00,19.59,19.6,19.54,19.54,125300.0,12.3944,12.4007,12.3627,12.3627,125300.0
2010-08-19 11:50:00,19.54,19.54,19.49,19.52,121000.0,12.3627,12.3627,12.3311,12.3501,121000.0
2010-08-19 12:00:00,19.52,19.53,19.5,19.52,131000.0,12.3501,12.3564,12.3374,12.3501,131000.0
2010-08-19 12:10:00,19.51,19.52,19.51,19.52,137700.0,12.3438,12.3501,12.3438,12.3501,137700.0
2010-08-19 12:20:00,19.52,19.58,19.51,19.58,142500.0,12.3501,12.388,12.3438,12.388,142500.0
2010-08-19 12:30:00,19.57,19.57,19.55,19.55,37700.0,12.3817,12.3817,12.3691,12.3691,37700.0
2010-08-19 12:40:00,19.56,19.57,19.55,19.56,273600.0,12.3754,12.3817,12.3691,12.3754,273600.0
2010-08-19 12:50:00,19.56,19.56,19.51,19.54,138200.0,12.3754,12.3754,12.3438,12.3627,138200.0
2010-08-19 13:00:00,19.55,19.56,19.55,19.56,103800.0,12.3691,12.3754,12.3691,12.3754,103800.0
2010-08-19 13:10:00,19.56,19.6,19.55,19.6,185400.0,12.3754,12.4007,12.3691,12.4007,185400.0
2010-08-19 13:20:00,19.59,19.6,19.54,19.55,78300.0,12.3944,12.4007,12.3627,12.3691,78300.0
2010-08-19 13:30:00,19.55,19.57,19.54,19.57,52500.0,12.3691,12.3817,12.3627,12.3817,52500.0
2010-08-19 13:40:00,19.57,19.57,19.53,19.54,46200.0,12.3817,12.3817,12.3564,12.3627,46200.0
2010-08-19 13:50:00,19.53,19.55,19.53,19.54,32300.0,12.3564,12.3691,12.3564,12.3627,32300.0
2010-08-19 14:00:00,19.53,19.54,19.51,19.51,118200.0,12.3564,12.3627,12.3438,12.3438,118200.0
2010-08-19 14:10:00,19.52,19.57,19.51,19.55,77100.0,12.3501,12.3817,12.3438,12.3691,77100.0
2010-08-19 14:20:00,19.54,19.57,19.54,19.56,45400.0,12.3627,12.3817,12.3627,12.3754,45400.0
2010-08-19 14:30:00,19.56,19.56,19.54,19.55,164700.0,12.3754,12.3754,12.3627,12.3691,164700.0
2010-08-19 14:40:00,19.55,19.55,19.52,19.53,118200.0,12.3691,12.3691,12.3501,12.3564,118200.0
2010-08-19 14:50:00,19.52,19.53,19.51,19.51,97400.0,12.3501,12.3564,12.3438,12.3438,97400.0
2010-08-19 15:00:00,19.51,19.53,19.49,19.53,107500.0,12.3438,12.3564,12.3311,12.3564,107500.0
2010-08-19 15:10:00,19.53,19.6,19.52,19.59,188400.0,12.3564,12.4007,12.3501,12.3944,188400.0
2010-08-19 15:20:00,19.58,19.63,19.58,19.58,120300.0,12.388,12.4197,12.388,12.388,120300.0
2010-08-19 15:30:00,19.58,19.59,19.56,19.56,177400.0,12.388,12.3944,12.3754,12.3754,177400.0
2010-08-19 15:40:00,19.56,19.57,19.52,19.52,244200.0,12.3754,12.3817,12.3501,12.3501,244200.0
2010-08-19 15:50:00,19.52,19.53,19.49,19.5,562000.0,12.3501,12.3564,12.3311,12.3374,562000.0
2010-08-20 09:30:00,19.42,19.5,19.42,19.42,632700.0,12.2868,12.3374,12.2868,12.2868,632700.0
2010-08-20 09:40:00,19.42,19.43,19.35,19.36,89800.0,12.2868,12.2931,12.2425,12.2489,89800.0
2010-08-20 09:50:00,19.37,19.48,19.36,19.47,83300.0,12.2552,12.3248,12.2489,12.3184,83300.0
2010-08-20 10:00:00,19.47,19.54,19.47,19.49,93500.0,12.3184,12.3627,12.3184,12.3311,93500.0
2010-08-20 10:10:00,19.49,19.5,19.46,19.48,101700.0,12.3311,12.3374,12.3121,12.3248,101700.0
2010-08-20 10:20:00,19.48,19.48,19.45,19.46,54400.0,12.3248,12.3248,12.3058,12.3121,54400.0
2010-08-20 10:30:00,19.47,19.47,19.46,19.46,57600.0,12.3184,12.3184,12.3121,12.3121,57600.0
2010-08-20 10:40:00,19.47,19.47,19.42,19.42,104100.0,12.3184,12.3184,12.2868,12.2868,104100.0
2010-08-20 10:50:00,19.43,19.45,19.42,19.43,65400.0,12.2931,12.3058,12.2868,12.2931,65400.0
2010-08-20 11:00:00,19.43,19.44,19.4,19.43,122500.0,12.2931,12.2995,12.2742,12.2931,122500.0
2010-08-20 11:10:00,19.42,19.43,19.39,19.39,54200.0,12.2868,12.2931,12.2678,12.2678,54200.0
2010-08-20 11:20:00,19.39,19.4,19.35,19.35,64400.0,12.2678,12.2742,12.2425,12.2425,64400.0
2010-08-20 11:30:00,19.35,19.36,19.3,19.32,84700.0,12.2425,12.2489,12.2109,12.2235,84700.0
2010-08-20 11:40:00,19.32,19.35,19.32,19.32,63400.0,12.2235,12.2425,12.2235,12.2235,63400.0
2010-08-20 11:50:00,19.32,19.34,19.3,19.34,96500.0,12.2235,12.2362,12.2109,12.2362,96500.0
2010-08-20 12:00:00,19.33,19.39,19.33,19.39,32800.0,12.2299,12.2678,12.2299,12.2678,32800.0
2010-08-20 12:10:00,19.39,19.42,19.38,19.42,52500.0,12.2678,12.2868,12.2615,12.2868,52500.0
2010-08-20 12:20:00,19.41,19.46,19.41,19.46,20500.0,12.2805,12.3121,12.2805,12.3121,20500.0
2010-08-20 12:30:00,19.45,19.45,19.41,19.44,40800.0,12.3058,12.3058,12.2805,12.2995,40800.0
2010-08-20 12:40:00,19.43,19.44,19.42,19.44,31400.0,12.2931,12.2995,12.2868,12.2995,31400.0
2010-08-20 12:50:00,19.44,19.47,19.43,19.45,31400.0,12.2995,12.3184,12.2931,12.3058,31400.0
2010-08-20 13:00:00,19.46,19.51,19.44,19.51,45900.0,12.3121,12.3438,12.2995,12.3438,45900.0
2010-08-20 13:10:00,19.51,19.51,19.48,19.48,24300.0,12.3438,12.3438,12.3248,12.3248,24300.0
2010-08-20 13:20:00,19.48,19.49,19.46,19.47,52200.0,12.3248,12.3311,12.3121,12.3184,52200.0
2010-08-20 13:30:00,19.47,19.48,19.44,19.44,22900.0,12.3184,12.3248,12.2995,12.2995,22900.0
2010-08-20 13:40:00,19.44,19.45,19.43,19.44,21200.0,12.2995,12.3058,12.2931,12.2995,21200.0
2010-08-20 13:50:00,19.45,19.47,19.44,19.45,24300.0,12.3058,12.3184,12.2995,12.3058,24300.0
2010-08-20 14:00:00,19.44,19.45,19.43,19.43,23000.0,12.2995,12.3058,12.2931,12.2931,23000.0
2010-08-20 14:10:00,19.44,19.46,19.43,19.45,48300.0,12.2995,12.3121,12.2931,12.3058,48300.0
2010-08-20 14:20:00,19.46,19.47,19.45,19.46,23000.0,12.3121,12.3184,12.3058,12.3121,23000.0
2010-08-20 14:30:00,19.45,19.51,19.45,19.5,45400.0,12.3058,12.3438,12.3058,12.3374,45400.0
2010-08-20 14:40:00,19.5,19.54,19.49,19.51,38100.0,12.3374,12.3627,12.3311,12.3438,38100.0
2010-08-20 14:50:00,19.51,19.56,19.51,19.53,50900.0,12.3438,12.3754,12.3438,12.3564,50900.0
2010-08-20 15:00:00,19.52,19.52,19.5,19.51,40000.0,12.3501,12.3501,12.3374,12.3438,40000.0
2010-08-20 15:10:00,19.52,19.54,19.5,19.5,52500.0,12.3501,12.3627,12.3374,12.3374,52500.0
2010-08-20 15:20:00,19.51,19.51,19.48,19.51,85300.0,12.3438,12.3438,12.3248,12.3438,85300.0
2010-08-20 15:30:00,19.51,19.53,19.49,19.49,71200.0,12.3438,12.3564,12.3311,12.3311,71200.0
2010-08-20 15:40:00,19.5,19.51,19.45,19.45,132800.0,12.3374,12.3438,12.3058,12.3058,132800.0
2010-08-20 15:50:00,19.45,19.46,19.45,19.45,331900.0,12.3058,12.3121,12.3058,12.3058,331900.0
2010-08-23 09:30:00,19.57,19.59,19.49,19.59,35600.0,12.3817,12.3944,12.3311,12.3944,35600.0
2010-08-23 09:40:00,19.59,19.6,19.54,19.56,31900.0,12.3944,12.4007,12.3627,12.3754,31900.0
2010-08-23 09:50:00,19.56,19.59,19.52,19.53,29500.0,12.3754,12.3944,12.3501,12.3564,29500.0
2010-08-23 10:00:00,19.53,19.53,19.47,19.47,38600.0,12.3564,12.3564,12.3184,12.3184,38600.0
2010-08-23 10:10:00,19.48,19.48,19.42,19.44,91600.0,12.3248,12.3248,12.2868,12.2995,91600.0
2010-08-23 10:20:00,19.44,19.49,19.41,19.48,58400.0,12.2995,12.3311,12.2805,12.3248,58400.0
2010-08-23 10:30:00,19.49,19.53,19.49,19.51,36900.0,12.3311,12.3564,12.3311,12.3438,36900.0
2010-08-23 10:40:00,19.52,19.56,19.48,19.48,62200.0,12.3501,12.3754,12.3248,12.3248,62200.0
2010-08-23 10:50:00,19.49,19.49,19.43,19.48,58100.0,12.3311,12.3311,12.2931,12.3248,58100.0
2010-08-23 11:00:00,19.49,19.51,19.45,19.51,52700.0,12.3311,12.3438,12.3058,12.3438,52700.0
2010-08-23 11:10:00,19.5,19.52,19.49,19.49,70300.0,12.3374,12.3501,12.3311,12.3311,70300.0
2010-08-23 11:20:00,19.5,19.5,19.44,19.45,47100.0,12.3374,12.3374,12.2995,12.3058,47100.0
2010-08-23 11:30:00,19.45,19.5,19.45,19.5,18500.0,12.3058,12.3374,12.3058,12.3374,18500.0
2010-08-23 11:40:00,19.49,19.51,19.49,19.5,25100.0,12.3311,12.3438,12.3311,12.3374,25100.0
2010-08-23 11:50:00,19.51,19.52,19.46,19.46,44100.0,12.3438,12.3501,12.3121,12.3121,44100.0
2010-08-23 12:00:00,19.46,19.49,19.46,19.49,32500.0,12.3121,12.3311,12.3121,12.3311,32500.0
2010-08-23 12:10:00,19.49,19.51,19.47,19.5,26000.0,12.3311,12.3438,12.3184,12.3374,26000.0
2010-08-23 12:20:00,19.5,19.53,19.49,19.52,79800.0,12.3374,12.3564,12.3311,12.3501,79800.0
2010-08-23 12:30:00,19.53,19.56,19.53,19.53,24600.0,12.3564,12.3754,12.3564,12.3564,24600.0
2010-08-23 12:40:00,19.53,19.54,19.52,19.52,12200.0,12.3564,12.3627,12.3501,12.3501,12200.0
2010-08-23 12:50:00,19.53,19.54,19.52,19.53,33000.0,12.3564,12.3627,12.3501,12.3564,33000.0
2010-08-23 13:00:00,19.53,19.54,19.5,19.53,48700.0,12.3564,12.3627,12.3374,12.3564,48700.0
2010-08-23 13:10:00,19.53,19.55,19.53,19.55,42800.0,12.3564,12.3691,12.3564,12.3691,42800.0
2010-08-23 13:20:00,19.55,19.57,19.54,19.57,35600.0,12.3691,12.3817,12.3627,12.3817,35600.0
2010-08-23 13:30:00,19.56,19.57,19.55,19.55,19000.0,12.3754,12.3817,12.3691,12.3691,19000.0
2010-08-23 13:40:00,19.55,19.56,19.53,19.53,38200.0,12.3691,12.3754,12.3564,12.3564,38200.0
2010-08-23 13:50:00,19.54,19.57,19.54,19.56,60800.0,12.3627,12.3817,12.3627,12.3754,60800.0
2010-08-23 14:00:00,19.55,19.6,19.55,19.6,56800.0,12.3691,12.4007,12.3691,12.4007,56800.0
2010-08-23 14:10:00,19.6,19.61,19.58,19.58,37700.0,12.4007,12.407,12.388,12.388,37700.0
2010-08-23 14:20:00,19.58,19.59,19.58,19.58,24600.0,12.388,12.3944,12.388,12.388,24600.0
2010-08-23 14:30:00,19.58,19.61,19.58,19.61,44100.0,12.388,12.407,12.388,12.407,44100.0
2010-08-23 14:40:00,19.6,19.61,19.59,19.59,28400.0,12.4007,12.407,12.3944,12.3944,28400.0
2010-08-23 14:50:00,19.59,19.59,19.56,19.56,47600.0,12.3944,12.3944,12.3754,12.3754,47600.0
2010-08-23 15:00:00,19.56,19.58,19.56,19.56,58700.0,12.3754,12.388,12.3754,12.3754,58700.0
2010-08-23 15:10:00,19.55,19.57,19.54,19.56,66700.0,12.3691,12.3817,12.3627,12.3754,66700.0
2010-08-23 15:20:00,19.55,19.56,19.49,19.49,99100.0,12.3691,12.3754,12.3311,12.3311,99100.0
2010-08-23 15:30:00,19.5,19.51,19.44,19.45,132700.0,12.3374,12.3438,12.2995,12.3058,132700.0
2010-08-23 15:40:00,19.46,19.46,19.41,19.42,194800.0,12.3121,12.3121,12.2805,12.2868,194800.0
2010-08-23 15:50:00,19.41,19.42,19.38,19.39,356700.0,12.2805,12.2868,12.2615,12.2678,356700.0
2010-08-24 09:30:00,19.15,19.33,19.15,19.33,62300.0,12.116,12.2299,12.116,12.2299,62300.0
2010-08-24 09:40:00,19.32,19.33,19.27,19.3,57200.0,12.2235,12.2299,12.1919,12.2109,57200.0
2010-08-24 09:50:00,19.29,19.31,19.27,19.29,67100.0,12.2046,12.2172,12.1919,12.2046,67100.0
2010-08-24 10:00:00,19.29,19.29,19.2,19.28,187700.0,12.2046,12.2046,12.1476,12.1982,187700.0
2010-08-24 10:10:00,19.27,19.38,19.27,19.38,94400.0,12.1919,12.2615,12.1919,12.2615,94400.0
2010-08-24 10:20:00,19.38,19.46,19.37,19.38,133200.0,12.2615,12.3121,12.2552,12.2615,133200.0
2010-08-24 10:30:00,19.38,19.38,19.29,19.33,29900.0,12.2615,12.2615,12.2046,12.2299,29900.0
2010-08-24 10:40:00,19.32,19.36,19.31,19.35,29100.0,12.2235,12.2489,12.2172,12.2425,29100.0
2010-08-24 10:50:00,19.35,19.37,19.31,19.36,29200.0,12.2425,12.2552,12.2172,12.2489,29200.0
2010-08-24 11:00:00,19.36,19.41,19.36,19.37,37500.0,12.2489,12.2805,12.2489,12.2552,37500.0
2010-08-24 11:10:00,19.37,19.38,19.31,19.32,47400.0,12.2552,12.2615,12.2172,12.2235,47400.0
2010-08-24 11:20:00,19.33,19.36,19.32,19.36,34500.0,12.2299,12.2489,12.2235,12.2489,34500.0
2010-08-24 11:30:00,19.36,19.41,19.33,19.41,35700.0,12.2489,12.2805,12.2299,12.2805,35700.0
2010-08-24 11:40:00,19.41,19.45,19.39,19.4,27900.0,12.2805,12.3058,12.2678,12.2742,27900.0
2010-08-24 11:50:00,19.4,19.41,19.39,19.39,19500.0,12.2742,12.2805,12.2678,12.2678,19500.0
2010-08-24 12:00:00,19.39,19.4,19.39,19.39,24600.0,12.2678,12.2742,12.2678,12.2678,24600.0
2010-08-24 12:10:00,19.4,19.41,19.36,19.37,31900.0,12.2742,12.2805,12.2489,12.2552,31900.0
2010-08-24 12:20:00,19.36,19.36,19.34,19.36,70700.0,12.2489,12.2489,12.2362,12.2489,70700.0
2010-08-24 12:30:00,19.36,19.42,19.36,19.41,78300.0,12.2489,12.2868,12.2489,12.2805,78300.0
2010-08-24 12:40:00,19.41,19.43,19.4,19.41,40000.0,12.2805,12.2931,12.2742,12.2805,40000.0
2010-08-24 12:50:00,19.41,19.43,19.4,19.41,27700.0,12.2805,12.2931,12.2742,12.2805,27700.0
2010-08-24 13:00:00,19.4,19.41,19.37,19.4,26400.0,12.2742,12.2805,12.2552,12.2742,26400.0
2010-08-24 13:10:00,19.4,19.41,19.39,19.39,10900.0,12.2742,12.2805,12.2678,12.2678,10900.0
2010-08-24 13:20:00,19.4,19.46,19.38,19.45,46600.0,12.2742,12.3121,12.2615,12.3058,46600.0
2010-08-24 13:30:00,19.45,19.45,19.42,19.44,29700.0,12.3058,12.3058,12.2868,12.2995,29700.0
2010-08-24 13:40:00,19.44,19.45,19.37,19.37,48100.0,12.2995,12.3058,12.2552,12.2552,48100.0
2010-08-24 13:50:00,19.38,19.38,19.32,19.33,33400.0,12.2615,12.2615,12.2235,12.2299,33400.0
2010-08-24 14:00:00,19.32,19.36,19.3,19.35,53600.0,12.2235,12.2489,12.2109,12.2425,53600.0
2010-08-24 14:10:00,19.36,19.39,19.34,19.38,49600.0,12.2489,12.2678,12.2362,12.2615,49600.0
2010-08-24 14:20:00,19.38,19.4,19.36,19.36,33900.0,12.2615,12.2742,12.2489,12.2489,33900.0
2010-08-24 14:30:00,19.36,19.4,19.34,19.4,58300.0,12.2489,12.2742,12.2362,12.2742,58300.0
2010-08-24 14:40:00,19.4,19.4,19.36,19.37,25800.0,12.2742,12.2742,12.2489,12.2552,25800.0
2010-08-24 14:50:00,19.38,19.38,19.36,19.37,59800.0,12.2615,12.2615,12.2489,12.2552,59800.0
2010-08-24 15:00:00,19.38,19.42,19.36,19.41,60700.0,12.2615,12.2868,12.2489,12.2805,60700.0
2010-08-24 15:10:00,19.42,19.42,19.38,19.41,71200.0,12.2868,12.2868,12.2615,12.2805,71200.0
2010-08-24 15:20:00,19.41,19.44,19.39,19.41,84700.0,12.2805,12.2995,12.2678,12.2805,84700.0
2010-08-24 15:30:00,19.42,19.43,19.34,19.36,185500.0,12.2868,12.2931,12.2362,12.2489,185500.0
2010-08-24 15:40:00,19.36,19.36,19.3,19.33,183700.0,12.2489,12.2489,12.2109,12.2299,183700.0
2010-08-24 15:50:00,19.33,19.34,19.26,19.28,424700.0,12.2299,12.2362,12.1856,12.1982,424700.0
2010-08-25 09:30:00,19.13,19.25,19.09,19.22,94200.0,12.1033,12.1793,12.078,12.1603,94200.0
2010-08-25 09:40:00,19.21,19.23,19.07,19.07,160900.0,12.1539,12.1666,12.0654,12.0654,160900.0
2010-08-25 09:50:00,19.08,19.13,19.07,19.13,122400.0,12.0717,12.1033,12.0654,12.1033,122400.0
2010-08-25 10:00:00,19.14,19.24,19.06,19.23,292800.0,12.1097,12.1729,12.059,12.1666,292800.0
2010-08-25 10:10:00,19.23,19.26,19.2,19.25,87200.0,12.1666,12.1856,12.1476,12.1793,87200.0
2010-08-25 10:20:00,19.26,19.27,19.23,19.24,55000.0,12.1856,12.1919,12.1666,12.1729,55000.0
2010-08-25 10:30:00,19.23,19.25,19.19,19.2,44100.0,12.1666,12.1793,12.1413,12.1476,44100.0
2010-08-25 10:40:00,19.21,19.29,19.2,19.29,35600.0,12.1539,12.2046,12.1476,12.2046,35600.0
2010-08-25 10:50:00,19.28,19.32,19.25,19.3,82500.0,12.1982,12.2235,12.1793,12.2109,82500.0
2010-08-25 11:00:00,19.3,19.33,19.3,19.31,41800.0,12.2109,12.2299,12.2109,12.2172,41800.0
2010-08-25 11:10:00,19.31,19.32,19.26,19.3,45300.0,12.2172,12.2235,12.1856,12.2109,45300.0
2010-08-25 11:20:00,19.3,19.33,19.29,19.32,47400.0,12.2109,12.2299,12.2046,12.2235,47400.0
2010-08-25 11:30:00,19.32,19.33,19.31,19.33,58500.0,12.2235,12.2299,12.2172,12.2299,58500.0
2010-08-25 11:40:00,19.32,19.33,19.31,19.32,44800.0,12.2235,12.2299,12.2172,12.2235,44800.0
2010-08-25 11:50:00,19.32,19.34,19.31,19.33,27300.0,12.2235,12.2362,12.2172,12.2299,27300.0
2010-08-25 12:00:00,19.33,19.34,19.33,19.34,14300.0,12.2299,12.2362,12.2299,12.2362,14300.0
2010-08-25 12:10:00,19.34,19.34,19.3,19.31,43200.0,12.2362,12.2362,12.2109,12.2172,43200.0
2010-08-25 12:20:00,19.31,19.33,19.29,19.33,65100.0,12.2172,12.2299,12.2046,12.2299,65100.0
2010-08-25 12:30:00,19.33,19.34,19.32,19.32,44300.0,12.2299,12.2362,12.2235,12.2235,44300.0
2010-08-25 12:40:00,19.32,19.32,19.3,19.31,43100.0,12.2235,12.2235,12.2109,12.2172,43100.0
2010-08-25 12:50:00,19.31,19.34,19.31,19.34,41900.0,12.2172,12.2362,12.2172,12.2362,41900.0
2010-08-25 13:00:00,19.34,19.36,19.33,19.36,61600.0,12.2362,12.2489,12.2299,12.2489,61600.0
2010-08-25 13:10:00,19.36,19.38,19.35,19.37,56800.0,12.2489,12.2615,12.2425,12.2552,56800.0
2010-08-25 13:20:00,19.36,19.37,19.35,19.36,41100.0,12.2489,12.2552,12.2425,12.2489,41100.0
2010-08-25 13:30:00,19.35,19.41,19.35,19.4,112400.0,12.2425,12.2805,12.2425,12.2742,112400.0
2010-08-25 13:40:00,19.4,19.43,19.39,19.42,41000.0,12.2742,12.2931,12.2678,12.2868,41000.0
2010-08-25 13:50:00,19.42,19.44,19.42,19.42,30200.0,12.2868,12.2995,12.2868,12.2868,30200.0
2010-08-25 14:00:00,19.42,19.48,19.42,19.48,59500.0,12.2868,12.3248,12.2868,12.3248,59500.0
2010-08-25 14:10:00,19.47,19.5,19.45,19.49,66000.0,12.3184,12.3374,12.3058,12.3311,66000.0
2010-08-25 14:20:00,19.49,19.5,19.48,19.49,28600.0,12.3311,12.3374,12.3248,12.3311,28600.0
2010-08-25 14:30:00,19.48,19.58,19.48,19.54,140800.0,12.3248,12.388,12.3248,12.3627,140800.0
2010-08-25 14:40:00,19.55,19.59,19.55,19.57,106600.0,12.3691,12.3944,12.3691,12.3817,106600.0
2010-08-25 14:50:00,19.57,19.57,19.53,19.57,109100.0,12.3817,12.3817,12.3564,12.3817,109100.0
2010-08-25 15:00:00,19.57,19.58,19.54,19.56,114600.0,12.3817,12.388,12.3627,12.3754,114600.0
2010-08-25 15:10:00,19.56,19.57,19.52,19.53,66500.0,12.3754,12.3817,12.3501,12.3564,66500.0
2010-08-25 15:20:00,19.53,19.53,19.5,19.52,58000.0,12.3564,12.3564,12.3374,12.3501,58000.0
2010-08-25 15:30:00,19.51,19.58,19.51,19.56,156400.0,12.3438,12.388,12.3438,12.3754,156400.0
2010-08-25 15:40:00,19.57,19.59,19.54,19.59,147300.0,12.3817,12.3944,12.3627,12.3944,147300.0
2010-08-25 15:50:00,19.59,19.59,19.52,19.53,379300.0,12.3944,12.3944,12.3501,12.3564,379300.0
2010-08-26 09:30:00,19.56,19.61,19.5,19.54,72000.0,12.3754,12.407,12.3374,12.3627,72000.0
2010-08-26 09:40:00,19.54,19.6,19.51,19.6,131100.0,12.3627,12.4007,12.3438,12.4007,131100.0
2010-08-26 09:50:00,19.6,19.61,19.52,19.58,147300.0,12.4007,12.407,12.3501,12.388,147300.0
2010-08-26 10:00:00,19.57,19.59,19.55,19.57,138800.0,12.3817,12.3944,12.3691,12.3817,138800.0
2010-08-26 10:10:00,19.57,19.61,19.56,19.58,80600.0,12.3817,12.407,12.3754,12.388,80600.0
2010-08-26 10:20:00,19.58,19.58,19.54,19.57,94800.0,12.388,12.388,12.3627,12.3817,94800.0
2010-08-26 10:30:00,19.57,19.62,19.57,19.61,64800.0,12.3817,12.4134,12.3817,12.407,64800.0
2010-08-26 10:40:00,19.61,19.62,19.56,19.57,40200.0,12.407,12.4134,12.3754,12.3817,40200.0
2010-08-26 10:50:00,19.57,19.58,19.55,19.56,72500.0,12.3817,12.388,12.3691,12.3754,72500.0
2010-08-26 11:00:00,19.55,19.56,19.47,19.5,165700.0,12.3691,12.3754,12.3184,12.3374,165700.0
2010-08-26 11:10:00,19.5,19.53,19.47,19.51,134700.0,12.3374,12.3564,12.3184,12.3438,134700.0
2010-08-26 11:20:00,19.51,19.51,19.47,19.49,110100.0,12.3438,12.3438,12.3184,12.3311,110100.0
2010-08-26 11:30:00,19.48,19.51,19.47,19.47,28700.0,12.3248,12.3438,12.3184,12.3184,28700.0
2010-08-26 11:40:00,19.47,19.49,19.46,19.47,38500.0,12.3184,12.3311,12.3121,12.3184,38500.0
2010-08-26 11:50:00,19.46,19.49,19.42,19.49,82700.0,12.3121,12.3311,12.2868,12.3311,82700.0
2010-08-26 12:00:00,19.49,19.53,19.48,19.52,110100.0,12.3311,12.3564,12.3248,12.3501,110100.0
2010-08-26 12:10:00,19.53,19.54,19.49,19.5,50800.0,12.3564,12.3627,12.3311,12.3374,50800.0
2010-08-26 12:20:00,19.5,19.52,19.5,19.5,12400.0,12.3374,12.3501,12.3374,12.3374,12400.0
2010-08-26 12:30:00,19.5,19.53,19.5,19.52,42400.0,12.3374,12.3564,12.3374,12.3501,42400.0
2010-08-26 12:40:00,19.52,19.52,19.5,19.51,30000.0,12.3501,12.3501,12.3374,12.3438,30000.0
2010-08-26 12:50:00,19.52,19.52,19.49,19.51,78000.0,12.3501,12.3501,12.3311,12.3438,78000.0
2010-08-26 13:00:00,19.53,19.55,19.52,19.54,33500.0,12.3564,12.3691,12.3501,12.3627,33500.0
2010-08-26 13:10:00,19.54,19.54,19.53,19.54,31200.0,12.3627,12.3627,12.3564,12.3627,31200.0
2010-08-26 13:20:00,19.54,19.58,19.54,19.58,42900.0,12.3627,12.388,12.3627,12.388,42900.0
2010-08-26 13:30:00,19.57,19.59,19.57,19.58,16200.0,12.3817,12.3944,12.3817,12.388,16200.0
2010-08-26 13:40:00,19.57,19.58,19.54,19.54,45100.0,12.3817,12.388,12.3627,12.3627,45100.0
2010-08-26 13:50:00,19.54,19.54,19.49,19.49,43600.0,12.3627,12.3627,12.3311,12.3311,43600.0
2010-08-26 14:00:00,19.49,19.49,19.44,19.45,62300.0,12.3311,12.3311,12.2995,12.3058,62300.0
2010-08-26 14:10:00,19.44,19.45,19.4,19.41,97700.0,12.2995,12.3058,12.2742,12.2805,97700.0
2010-08-26 14:20:00,19.41,19.43,19.41,19.42,56800.0,12.2805,12.2931,12.2805,12.2868,56800.0
2010-08-26 14:30:00,19.42,19.42,19.39,19.42,39600.0,12.2868,12.2868,12.2678,12.2868,39600.0
2010-08-26 14:40:00,19.42,19.43,19.39,19.4,58900.0,12.2868,12.2931,12.2678,12.2742,58900.0
2010-08-26 14:50:00,19.4,19.4,19.34,19.36,86900.0,12.2742,12.2742,12.2362,12.2489,86900.0
2010-08-26 15:00:00,19.36,19.38,19.35,19.38,82000.0,12.2489,12.2615,12.2425,12.2615,82000.0
2010-08-26 15:10:00,19.39,19.43,19.38,19.43,82300.0,12.2678,12.2931,12.2615,12.2931,82300.0
2010-08-26 15:20:00,19.43,19.47,19.43,19.44,127700.0,12.2931,12.3184,12.2931,12.2995,127700.0
2010-08-26 15:30:00,19.44,19.47,19.44,19.47,87000.0,12.2995,12.3184,12.2995,12.3184,87000.0
2010-08-26 15:40:00,19.46,19.52,19.45,19.5,196500.0,12.3121,12.3501,12.3058,12.3374,196500.0
2010-08-26 15:50:00,19.49,19.5,19.4,19.41,399300.0,12.3311,12.3374,12.2742,12.2805,399300.0
2010-08-27 09:30:00,19.54,19.54,19.46,19.48,52900.0,12.3627,12.3627,12.3121,12.3248,52900.0
2010-08-27 09:40:00,19.48,19.5,19.44,19.44,46900.0,12.3248,12.3374,12.2995,12.2995,46900.0
2010-08-27 09:50:00,19.44,19.49,19.42,19.43,53100.0,12.2995,12.3311,12.2868,12.2931,53100.0
2010-08-27 10:00:00,19.43,19.45,19.32,19.39,123600.0,12.2931,12.3058,12.2235,12.2678,123600.0
2010-08-27 10:10:00,19.39,19.5,19.38,19.49,122100.0,12.2678,12.3374,12.2615,12.3311,122100.0
2010-08-27 10:20:00,19.49,19.54,19.45,19.53,71300.0,12.3311,12.3627,12.3058,12.3564,71300.0
2010-08-27 10:30:00,19.53,19.59,19.53,19.59,110700.0,12.3564,12.3944,12.3564,12.3944,110700.0
2010-08-27 10:40:00,19.59,19.61,19.57,19.59,56100.0,12.3944,12.407,12.3817,12.3944,56100.0
2010-08-27 10:50:00,19.59,19.61,19.53,19.59,56300.0,12.3944,12.407,12.3564,12.3944,56300.0
2010-08-27 11:00:00,19.59,19.66,19.59,19.65,86400.0,12.3944,12.4387,12.3944,12.4323,86400.0
2010-08-27 11:10:00,19.64,19.7,19.64,19.66,55400.0,12.426,12.464,12.426,12.4387,55400.0
2010-08-27 11:20:00,19.66,19.68,19.65,19.67,56200.0,12.4387,12.4513,12.4323,12.445,56200.0
2010-08-27 11:30:00,19.68,19.69,19.62,19.64,72300.0,12.4513,12.4576,12.4134,12.426,72300.0
2010-08-27 11:40:00,19.63,19.64,19.61,19.63,49000.0,12.4197,12.426,12.407,12.4197,49000.0
2010-08-27 11:50:00,19.64,19.66,19.63,19.64,60900.0,12.426,12.4387,12.4197,12.426,60900.0
2010-08-27 12:00:00,19.64,19.7,19.63,19.7,50900.0,12.426,12.464,12.4197,12.464,50900.0
2010-08-27 12:10:00,19.69,19.7,19.67,19.7,23800.0,12.4576,12.464,12.445,12.464,23800.0
2010-08-27 12:20:00,19.71,19.74,19.7,19.73,51800.0,12.4703,12.4893,12.464,12.4829,51800.0
2010-08-27 12:30:00,19.72,19.73,19.7,19.71,28200.0,12.4766,12.4829,12.464,12.4703,28200.0
2010-08-27 12:40:00,19.72,19.73,19.7,19.72,39100.0,12.4766,12.4829,12.464,12.4766,39100.0
2010-08-27 12:50:00,19.72,19.73,19.68,19.69,123800.0,12.4766,12.4829,12.4513,12.4576,123800.0
2010-08-27 13:00:00,19.69,19.7,19.67,19.68,39200.0,12.4576,12.464,12.445,12.4513,39200.0
2010-08-27 13:10:00,19.68,19.68,19.62,19.62,60600.0,12.4513,12.4513,12.4134,12.4134,60600.0
2010-08-27 13:20:00,19.63,19.7,19.62,19.7,66300.0,12.4197,12.464,12.4134,12.464,66300.0
2010-08-27 13:30:00,19.69,19.76,19.69,19.73,78900.0,12.4576,12.5019,12.4576,12.4829,78900.0
2010-08-27 13:40:00,19.73,19.74,19.7,19.7,27300.0,12.4829,12.4893,12.464,12.464,27300.0
2010-08-27 13:50:00,19.71,19.8,19.7,19.79,83100.0,12.4703,12.5272,12.464,12.5209,83100.0
2010-08-27 14:00:00,19.79,19.82,19.75,19.78,92800.0,12.5209,12.5399,12.4956,12.5146,92800.0
2010-08-27 14:10:00,19.78,19.79,19.74,19.78,37300.0,12.5146,12.5209,12.4893,12.5146,37300.0
2010-08-27 14:20:00,19.78,19.79,19.76,19.79,51500.0,12.5146,12.5209,12.5019,12.5209,51500.0
2010-08-27 14:30:00,19.79,19.8,19.78,19.79,33500.0,12.5209,12.5272,12.5146,12.5209,33500.0
2010-08-27 14:40:00,19.8,19.83,19.78,19.8,79700.0,12.5272,12.5462,12.5146,12.5272,79700.0
2010-08-27 14:50:00,19.79,19.82,19.79,19.8,41400.0,12.5209,12.5399,12.5209,12.5272,41400.0
2010-08-27 15:00:00,19.8,19.82,19.79,19.82,72900.0,12.5272,12.5399,12.5209,12.5399,72900.0
2010-08-27 15:10:00,19.81,19.83,19.79,19.79,73200.0,12.5336,12.5462,12.5209,12.5209,73200.0
2010-08-27 15:20:00,19.79,19.86,19.79,19.85,130500.0,12.5209,12.5652,12.5209,12.5589,130500.0
2010-08-27 15:30:00,19.85,19.85,19.82,19.83,92600.0,12.5589,12.5589,12.5399,12.5462,92600.0
2010-08-27 15:40:00,19.84,19.88,19.82,19.87,167500.0,12.5525,12.5778,12.5399,12.5715,167500.0
2010-08-27 15:50:00,19.86,19.9,19.86,19.89,476000.0,12.5652,12.5905,12.5652,12.5842,476000.0
2010-08-30 09:30:00,19.81,19.86,19.72,19.74,65800.0,12.5336,12.5652,12.4766,12.4893,65800.0
2010-08-30 09:40:00,19.75,19.8,19.73,19.8,27600.0,12.4956,12.5272,12.4829,12.5272,27600.0
2010-08-30 09:50:00,19.8,19.83,19.79,19.8,38200.0,12.5272,12.5462,12.5209,12.5272,38200.0
2010-08-30 10:00:00,19.8,19.8,19.77,19.77,37800.0,12.5272,12.5272,12.5083,12.5083,37800.0
2010-08-30 10:10:00,19.77,19.78,19.74,19.75,60700.0,12.5083,12.5146,12.4893,12.4956,60700.0
2010-08-30 10:20:00,19.75,19.78,19.74,19.76,85600.0,12.4956,12.5146,12.4893,12.5019,85600.0
2010-08-30 10:30:00,19.76,19.76,19.72,19.75,64200.0,12.5019,12.5019,12.4766,12.4956,64200.0
2010-08-30 10:40:00,19.76,19.78,19.74,19.78,45700.0,12.5019,12.5146,12.4893,12.5146,45700.0
2010-08-30 10:50:00,19.78,19.83,19.78,19.81,36200.0,12.5146,12.5462,12.5146,12.5336,36200.0
2010-08-30 11:00:00,19.81,19.82,19.79,19.79,45700.0,12.5336,12.5399,12.5209,12.5209,45700.0
2010-08-30 11:10:00,19.8,19.83,19.78,19.83,66100.0,12.5272,12.5462,12.5146,12.5462,66100.0
2010-08-30 11:20:00,19.82,19.84,19.81,19.83,46900.0,12.5399,12.5525,12.5336,12.5462,46900.0
2010-08-30 11:30:00,19.83,19.83,19.82,19.83,37400.0,12.5462,12.5462,12.5399,12.5462,37400.0
2010-08-30 11:40:00,19.82,19.83,19.8,19.8,108000.0,12.5399,12.5462,12.5272,12.5272,108000.0
2010-08-30 11:50:00,19.81,19.84,19.8,19.84,119200.0,12.5336,12.5525,12.5272,12.5525,119200.0
2010-08-30 12:00:00,19.84,19.84,19.83,19.84,26000.0,12.5525,12.5525,12.5462,12.5525,26000.0
2010-08-30 12:10:00,19.83,19.86,19.83,19.84,66100.0,12.5462,12.5652,12.5462,12.5525,66100.0
2010-08-30 12:20:00,19.84,19.86,19.84,19.86,51700.0,12.5525,12.5652,12.5525,12.5652,51700.0
2010-08-30 12:30:00,19.85,19.89,19.85,19.88,127000.0,12.5589,12.5842,12.5589,12.5778,127000.0
2010-08-30 12:40:00,19.89,19.92,19.88,19.91,81900.0,12.5842,12.6032,12.5778,12.5968,81900.0
2010-08-30 12:50:00,19.92,19.92,19.89,19.91,91100.0,12.6032,12.6032,12.5842,12.5968,91100.0
2010-08-30 13:00:00,19.91,19.91,19.9,19.9,19800.0,12.5968,12.5968,12.5905,12.5905,19800.0
2010-08-30 13:10:00,19.9,19.93,19.9,19.93,73400.0,12.5905,12.6095,12.5905,12.6095,73400.0
2010-08-30 13:20:00,19.92,19.92,19.86,19.86,125300.0,12.6032,12.6032,12.5652,12.5652,125300.0
2010-08-30 13:30:00,19.86,19.88,19.86,19.87,54500.0,12.5652,12.5778,12.5652,12.5715,54500.0
2010-08-30 13:40:00,19.87,19.9,19.86,19.9,97700.0,12.5715,12.5905,12.5652,12.5905,97700.0
2010-08-30 13:50:00,19.89,19.91,19.89,19.9,40300.0,12.5842,12.5968,12.5842,12.5905,40300.0
2010-08-30 14:00:00,19.89,19.9,19.83,19.86,125100.0,12.5842,12.5905,12.5462,12.5652,125100.0
2010-08-30 14:10:00,19.86,19.87,19.85,19.86,53800.0,12.5652,12.5715,12.5589,12.5652,53800.0
2010-08-30 14:20:00,19.86,19.9,19.86,19.9,53700.0,12.5652,12.5905,12.5652,12.5905,53700.0
2010-08-30 14:30:00,19.9,19.9,19.89,19.9,42100.0,12.5905,12.5905,12.5842,12.5905,42100.0
2010-08-30 14:40:00,19.9,19.91,19.89,19.9,59600.0,12.5905,12.5968,12.5842,12.5905,59600.0
2010-08-30 14:50:00,19.91,19.92,19.9,19.92,86400.0,12.5968,12.6032,12.5905,12.6032,86400.0
2010-08-30 15:00:00,19.92,19.92,19.9,19.91,91900.0,12.6032,12.6032,12.5905,12.5968,91900.0
2010-08-30 15:10:00,19.9,19.91,19.87,19.87,98400.0,12.5905,12.5968,12.5715,12.5715,98400.0
2010-08-30 15:20:00,19.87,19.89,19.86,19.89,89900.0,12.5715,12.5842,12.5652,12.5842,89900.0
2010-08-30 15:30:00,19.88,19.89,19.85,19.88,236600.0,12.5778,12.5842,12.5589,12.5778,236600.0
2010-08-30 15:40:00,19.88,19.9,19.84,19.84,412600.0,12.5778,12.5905,12.5525,12.5525,412600.0
2010-08-30 15:50:00,19.85,19.86,19.77,19.78,703100.0,12.5589,12.5652,12.5083,12.5146,703100.0
2010-08-31 09:30:00,19.76,19.76,19.57,19.59,62900.0,12.5019,12.5019,12.3817,12.3944,62900.0
2010-08-31 09:40:00,19.57,19.68,19.5,19.65,114000.0,12.3817,12.4513,12.3374,12.4323,114000.0
2010-08-31 09:50:00,19.65,19.66,19.47,19.49,188800.0,12.4323,12.4387,12.3184,12.3311,188800.0
2010-08-31 10:00:00,19.49,19.73,19.48,19.71,114600.0,12.3311,12.4829,12.3248,12.4703,114600.0
2010-08-31 10:10:00,19.72,19.78,19.72,19.72,56100.0,12.4766,12.5146,12.4766,12.4766,56100.0
2010-08-31 10:20:00,19.72,19.76,19.68,19.76,73700.0,12.4766,12.5019,12.4513,12.5019,73700.0
2010-08-31 10:30:00,19.76,19.77,19.68,19.69,169200.0,12.5019,12.5083,12.4513,12.4576,169200.0
2010-08-31 10:40:00,19.7,19.73,19.69,19.71,60600.0,12.464,12.4829,12.4576,12.4703,60600.0
2010-08-31 10:50:00,19.72,19.8,19.71,19.79,50000.0,12.4766,12.5272,12.4703,12.5209,50000.0
2010-08-31 11:00:00,19.79,19.82,19.76,19.76,89700.0,12.5209,12.5399,12.5019,12.5019,89700.0
2010-08-31 11:10:00,19.76,19.8,19.75,19.76,57300.0,12.5019,12.5272,12.4956,12.5019,57300.0
2010-08-31 11:20:00,19.76,19.84,19.76,19.82,53400.0,12.5019,12.5525,12.5019,12.5399,53400.0
2010-08-31 11:30:00,19.82,19.88,19.81,19.85,72800.0,12.5399,12.5778,12.5336,12.5589,72800.0
2010-08-31 11:40:00,19.85,19.87,19.84,19.86,39900.0,12.5589,12.5715,12.5525,12.5652,39900.0
2010-08-31 11:50:00,19.85,19.87,19.82,19.82,33100.0,12.5589,12.5715,12.5399,12.5399,33100.0
2010-08-31 12:00:00,19.83,19.88,19.83,19.87,27800.0,12.5462,12.5778,12.5462,12.5715,27800.0
2010-08-31 12:10:00,19.87,19.88,19.84,19.87,40300.0,12.5715,12.5778,12.5525,12.5715,40300.0
2010-08-31 12:20:00,19.86,19.86,19.82,19.85,34600.0,12.5652,12.5652,12.5399,12.5589,34600.0
2010-08-31 12:30:00,19.84,19.85,19.83,19.84,17100.0,12.5525,12.5589,12.5462,12.5525,17100.0
2010-08-31 12:40:00,19.84,19.85,19.81,19.84,39300.0,12.5525,12.5589,12.5336,12.5525,39300.0
2010-08-31 12:50:00,19.84,19.85,19.81,19.81,28400.0,12.5525,12.5589,12.5336,12.5336,28400.0
2010-08-31 13:00:00,19.81,19.83,19.8,19.82,59200.0,12.5336,12.5462,12.5272,12.5399,59200.0
2010-08-31 13:10:00,19.82,19.86,19.82,19.85,45500.0,12.5399,12.5652,12.5399,12.5589,45500.0
2010-08-31 13:20:00,19.85,19.87,19.83,19.86,50900.0,12.5589,12.5715,12.5462,12.5652,50900.0
2010-08-31 13:30:00,19.86,19.9,19.84,19.87,75100.0,12.5652,12.5905,12.5525,12.5715,75100.0
2010-08-31 13:40:00,19.87,19.89,19.87,19.88,22100.0,12.5715,12.5842,12.5715,12.5778,22100.0
2010-08-31 13:50:00,19.87,19.9,19.87,19.9,30800.0,12.5715,12.5905,12.5715,12.5905,30800.0
2010-08-31 14:00:00,19.89,19.9,19.82,19.89,118500.0,12.5842,12.5905,12.5399,12.5842,118500.0
2010-08-31 14:10:00,19.9,19.92,19.78,19.78,96200.0,12.5905,12.6032,12.5146,12.5146,96200.0
2010-08-31 14:20:00,19.78,19.82,19.76,19.79,68100.0,12.5146,12.5399,12.5019,12.5209,68100.0
2010-08-31 14:30:00,19.8,19.8,19.73,19.73,59900.0,12.5272,12.5272,12.4829,12.4829,59900.0
2010-08-31 14:40:00,19.74,19.75,19.68,19.69,64400.0,12.4893,12.4956,12.4513,12.4576,64400.0
2010-08-31 14:50:00,19.68,19.75,19.68,19.71,92200.0,12.4513,12.4956,12.4513,12.4703,92200.0
2010-08-31 15:00:00,19.71,19.77,19.7,19.77,85300.0,12.4703,12.5083,12.464,12.5083,85300.0
2010-08-31 15:10:00,19.77,19.77,19.71,19.74,116200.0,12.5083,12.5083,12.4703,12.4893,116200.0
2010-08-31 15:20:00,19.74,19.77,19.74,19.77,81300.0,12.4893,12.5083,12.4893,12.5083,81300.0
2010-08-31 15:30:00,19.77,19.8,19.7,19.73,199300.0,12.5083,12.5272,12.464,12.4829,199300.0
2010-08-31 15:40:00,19.73,19.84,19.71,19.8,349400.0,12.4829,12.5525,12.4703,12.5272,349400.0
2010-08-31 15:50:00,19.8,19.81,19.76,19.78,452300.0,12.5272,12.5336,12.5019,12.5146,452300.0
2010-09-01 09:30:00,19.98,19.98,19.83,19.95,119100.0,12.6411,12.6411,12.5462,12.6221,119100.0
2010-09-01 09:40:00,19.94,19.97,19.92,19.95,50100.0,12.6158,12.6348,12.6032,12.6221,50100.0
2010-09-01 09:50:00,19.95,20.0,19.91,19.93,137700.0,12.6221,12.6538,12.5968,12.6095,137700.0
2010-09-01 10:00:00,19.94,20.1,19.93,20.07,343800.0,12.6158,12.717,12.6095,12.6981,343800.0
2010-09-01 10:10:00,20.08,20.1,20.06,20.09,139200.0,12.7044,12.717,12.6917,12.7107,139200.0
2010-09-01 10:20:00,20.09,20.1,20.06,20.06,132400.0,12.7107,12.717,12.6917,12.6917,132400.0
2010-09-01 10:30:00,20.06,20.08,20.05,20.08,110800.0,12.6917,12.7044,12.6854,12.7044,110800.0
2010-09-01 10:40:00,20.07,20.09,20.05,20.07,134300.0,12.6981,12.7107,12.6854,12.6981,134300.0
2010-09-01 10:50:00,20.07,20.1,20.07,20.08,82700.0,12.6981,12.717,12.6981,12.7044,82700.0
2010-09-01 11:00:00,20.08,20.09,20.05,20.08,104100.0,12.7044,12.7107,12.6854,12.7044,104100.0
2010-09-01 11:10:00,20.09,20.1,20.08,20.09,29200.0,12.7107,12.717,12.7044,12.7107,29200.0
2010-09-01 11:20:00,20.09,20.1,20.08,20.09,39900.0,12.7107,12.717,12.7044,12.7107,39900.0
2010-09-01 11:30:00,20.1,20.12,20.09,20.09,108800.0,12.717,12.7297,12.7107,12.7107,108800.0
2010-09-01 11:40:00,20.09,20.1,20.09,20.09,17700.0,12.7107,12.717,12.7107,12.7107,17700.0
2010-09-01 11:50:00,20.1,20.14,20.08,20.09,133600.0,12.717,12.7423,12.7044,12.7107,133600.0
2010-09-01 12:00:00,20.09,20.09,20.07,20.08,34400.0,12.7107,12.7107,12.6981,12.7044,34400.0
2010-09-01 12:10:00,20.09,20.09,20.07,20.07,40000.0,12.7107,12.7107,12.6981,12.6981,40000.0
2010-09-01 12:20:00,20.08,20.08,20.05,20.06,59400.0,12.7044,12.7044,12.6854,12.6917,59400.0
2010-09-01 12:30:00,20.07,20.1,20.06,20.09,32500.0,12.6981,12.717,12.6917,12.7107,32500.0
2010-09-01 12:40:00,20.1,20.1,20.09,20.1,15100.0,12.717,12.717,12.7107,12.717,15100.0
2010-09-01 12:50:00,20.09,20.12,20.09,20.12,42800.0,12.7107,12.7297,12.7107,12.7297,42800.0
2010-09-01 13:00:00,20.12,20.14,20.11,20.14,31900.0,12.7297,12.7423,12.7234,12.7423,31900.0
2010-09-01 13:10:00,20.13,20.15,20.13,20.15,71600.0,12.736,12.7487,12.736,12.7487,71600.0
2010-09-01 13:20:00,20.15,20.17,20.14,20.16,29800.0,12.7487,12.7613,12.7423,12.755,29800.0
2010-09-01 13:30:00,20.16,20.18,20.16,20.18,25100.0,12.755,12.7677,12.755,12.7677,25100.0
2010-09-01 13:40:00,20.18,20.2,20.17,20.2,54000.0,12.7677,12.7803,12.7613,12.7803,54000.0
2010-09-01 13:50:00,20.2,20.21,20.19,20.2,110800.0,12.7803,12.7866,12.774,12.7803,110800.0
2010-09-01 14:00:00,20.2,20.22,20.18,20.2,56400.0,12.7803,12.793,12.7677,12.7803,56400.0
2010-09-01 14:10:00,20.2,20.21,20.18,20.18,103100.0,12.7803,12.7866,12.7677,12.7677,103100.0
2010-09-01 14:20:00,20.18,20.2,20.17,20.19,79600.0,12.7677,12.7803,12.7613,12.774,79600.0
2010-09-01 14:30:00,20.18,20.2,20.17,20.18,49500.0,12.7677,12.7803,12.7613,12.7677,49500.0
2010-09-01 14:40:00,20.18,20.2,20.17,20.2,64300.0,12.7677,12.7803,12.7613,12.7803,64300.0
2010-09-01 14:50:00,20.2,20.2,20.18,20.19,60800.0,12.7803,12.7803,12.7677,12.774,60800.0
2010-09-01 15:00:00,20.2,20.24,20.18,20.22,124400.0,12.7803,12.8056,12.7677,12.793,124400.0
2010-09-01 15:10:00,20.23,20.25,20.22,20.24,87800.0,12.7993,12.8119,12.793,12.8056,87800.0
2010-09-01 15:20:00,20.24,20.26,20.2,20.21,125900.0,12.8056,12.8183,12.7803,12.7866,125900.0
2010-09-01 15:30:00,20.22,20.27,20.21,20.26,155800.0,12.793,12.8246,12.7866,12.8183,155800.0
2010-09-01 15:40:00,20.26,20.33,20.25,20.3,276500.0,12.8183,12.8626,12.8119,12.8436,276500.0
2010-09-01 15:50:00,20.3,20.36,20.29,20.33,513500.0,12.8436,12.8815,12.8373,12.8626,513500.0
2010-09-02 09:30:00,20.39,20.4,20.27,20.32,72800.0,12.9005,12.9068,12.8246,12.8562,72800.0
2010-09-02 09:40:00,20.32,20.36,20.3,20.36,80100.0,12.8562,12.8815,12.8436,12.8815,80100.0
2010-09-02 09:50:00,20.36,20.38,20.34,20.37,51100.0,12.8815,12.8942,12.8689,12.8879,51100.0
2010-09-02 10:00:00,20.37,20.42,20.37,20.39,93700.0,12.8879,12.9195,12.8879,12.9005,93700.0
2010-09-02 10:10:00,20.4,20.4,20.32,20.32,54500.0,12.9068,12.9068,12.8562,12.8562,54500.0
2010-09-02 10:20:00,20.32,20.37,20.31,20.37,56800.0,12.8562,12.8879,12.8499,12.8879,56800.0
2010-09-02 10:30:00,20.37,20.37,20.34,20.37,46800.0,12.8879,12.8879,12.8689,12.8879,46800.0
2010-09-02 10:40:00,20.37,20.38,20.36,20.37,40200.0,12.8879,12.8942,12.8815,12.8879,40200.0
2010-09-02 10:50:00,20.38,20.4,20.37,20.38,84700.0,12.8942,12.9068,12.8879,12.8942,84700.0
2010-09-02 11:00:00,20.38,20.41,20.37,20.38,47100.0,12.8942,12.9132,12.8879,12.8942,47100.0
2010-09-02 11:10:00,20.37,20.41,20.37,20.41,50400.0,12.8879,12.9132,12.8879,12.9132,50400.0
2010-09-02 11:20:00,20.4,20.41,20.39,20.41,50700.0,12.9068,12.9132,12.9005,12.9132,50700.0
2010-09-02 11:30:00,20.41,20.43,20.4,20.43,30400.0,12.9132,12.9258,12.9068,12.9258,30400.0
2010-09-02 11:40:00,20.42,20.45,20.42,20.44,65000.0,12.9195,12.9385,12.9195,12.9322,65000.0
2010-09-02 11:50:00,20.43,20.45,20.41,20.45,63000.0,12.9258,12.9385,12.9132,12.9385,63000.0
2010-09-02 12:00:00,20.44,20.45,20.42,20.42,42800.0,12.9322,12.9385,12.9195,12.9195,42800.0
2010-09-02 12:10:00,20.42,20.44,20.42,20.43,42500.0,12.9195,12.9322,12.9195,12.9258,42500.0
2010-09-02 12:20:00,20.42,20.43,20.38,20.4,57800.0,12.9195,12.9258,12.8942,12.9068,57800.0
2010-09-02 12:30:00,20.39,20.4,20.38,20.39,33000.0,12.9005,12.9068,12.8942,12.9005,33000.0
2010-09-02 12:40:00,20.38,20.4,20.38,20.38,48400.0,12.8942,12.9068,12.8942,12.8942,48400.0
2010-09-02 12:50:00,20.39,20.39,20.33,20.33,39200.0,12.9005,12.9005,12.8626,12.8626,39200.0
2010-09-02 13:00:00,20.33,20.36,20.33,20.36,19900.0,12.8626,12.8815,12.8626,12.8815,19900.0
2010-09-02 13:10:00,20.35,20.37,20.33,20.37,56000.0,12.8752,12.8879,12.8626,12.8879,56000.0
2010-09-02 13:20:00,20.37,20.39,20.35,20.36,38800.0,12.8879,12.9005,12.8752,12.8815,38800.0
2010-09-02 13:30:00,20.36,20.4,20.36,20.39,29100.0,12.8815,12.9068,12.8815,12.9005,29100.0
2010-09-02 13:40:00,20.39,20.4,20.39,20.39,8000.0,12.9005,12.9068,12.9005,12.9005,8000.0
2010-09-02 13:50:00,20.4,20.44,20.39,20.44,35800.0,12.9068,12.9322,12.9005,12.9322,35800.0
2010-09-02 14:00:00,20.43,20.45,20.43,20.45,23300.0,12.9258,12.9385,12.9258,12.9385,23300.0
2010-09-02 14:10:00,20.45,20.48,20.44,20.48,47100.0,12.9385,12.9575,12.9322,12.9575,47100.0
2010-09-02 14:20:00,20.48,20.48,20.43,20.44,38200.0,12.9575,12.9575,12.9258,12.9322,38200.0
2010-09-02 14:30:00,20.43,20.46,20.43,20.46,43700.0,12.9258,12.9448,12.9258,12.9448,43700.0
2010-09-02 14:40:00,20.45,20.46,20.45,20.46,15800.0,12.9385,12.9448,12.9385,12.9448,15800.0
2010-09-02 14:50:00,20.46,20.47,20.45,20.47,30400.0,12.9448,12.9511,12.9385,12.9511,30400.0
2010-09-02 15:00:00,20.46,20.47,20.45,20.46,29200.0,12.9448,12.9511,12.9385,12.9448,29200.0
2010-09-02 15:10:00,20.46,20.46,20.45,20.45,29100.0,12.9448,12.9448,12.9385,12.9385,29100.0
2010-09-02 15:20:00,20.45,20.47,20.45,20.46,58000.0,12.9385,12.9511,12.9385,12.9448,58000.0
2010-09-02 15:30:00,20.45,20.5,20.45,20.5,108500.0,12.9385,12.9701,12.9385,12.9701,108500.0
2010-09-02 15:40:00,20.5,20.53,20.49,20.52,213900.0,12.9701,12.9891,12.9638,12.9828,213900.0
2010-09-02 15:50:00,20.53,20.56,20.52,20.54,461800.0,12.9891,13.0081,12.9828,12.9954,461800.0
2010-09-03 09:30:00,20.7,20.7,20.6,20.65,141300.0,13.0967,13.0967,13.0334,13.065,141300.0
2010-09-03 09:40:00,20.66,20.69,20.59,20.59,84500.0,13.0713,13.0903,13.0271,13.0271,84500.0
2010-09-03 09:50:00,20.6,20.6,20.57,20.59,78800.0,13.0334,13.0334,13.0144,13.0271,78800.0
2010-09-03 10:00:00,20.58,20.58,20.49,20.5,200900.0,13.0207,13.0207,12.9638,12.9701,200900.0
2010-09-03 10:10:00,20.5,20.52,20.4,20.42,423900.0,12.9701,12.9828,12.9068,12.9195,423900.0
2010-09-03 10:20:00,20.42,20.48,20.4,20.41,126000.0,12.9195,12.9575,12.9068,12.9132,126000.0
2010-09-03 10:30:00,20.42,20.46,20.39,20.45,149000.0,12.9195,12.9448,12.9005,12.9385,149000.0
2010-09-03 10:40:00,20.44,20.46,20.4,20.41,119300.0,12.9322,12.9448,12.9068,12.9132,119300.0
2010-09-03 10:50:00,20.41,20.42,20.37,20.41,145500.0,12.9132,12.9195,12.8879,12.9132,145500.0
2010-09-03 11:00:00,20.41,20.42,20.38,20.41,88200.0,12.9132,12.9195,12.8942,12.9132,88200.0
2010-09-03 11:10:00,20.42,20.44,20.39,20.44,109600.0,12.9195,12.9322,12.9005,12.9322,109600.0
2010-09-03 11:20:00,20.43,20.44,20.4,20.42,65700.0,12.9258,12.9322,12.9068,12.9195,65700.0
2010-09-03 11:30:00,20.42,20.44,20.42,20.44,34800.0,12.9195,12.9322,12.9195,12.9322,34800.0
2010-09-03 11:40:00,20.44,20.47,20.43,20.44,108700.0,12.9322,12.9511,12.9258,12.9322,108700.0
2010-09-03 11:50:00,20.44,20.45,20.42,20.44,69900.0,12.9322,12.9385,12.9195,12.9322,69900.0
2010-09-03 12:00:00,20.44,20.45,20.41,20.45,100400.0,12.9322,12.9385,12.9132,12.9385,100400.0
2010-09-03 12:10:00,20.45,20.46,20.44,20.45,42200.0,12.9385,12.9448,12.9322,12.9385,42200.0
2010-09-03 12:20:00,20.45,20.46,20.44,20.45,54400.0,12.9385,12.9448,12.9322,12.9385,54400.0
2010-09-03 12:30:00,20.44,20.48,20.44,20.47,85200.0,12.9322,12.9575,12.9322,12.9511,85200.0
2010-09-03 12:40:00,20.48,20.5,20.47,20.5,22500.0,12.9575,12.9701,12.9511,12.9701,22500.0
2010-09-03 12:50:00,20.49,20.55,20.49,20.54,52500.0,12.9638,13.0018,12.9638,12.9954,52500.0
2010-09-03 13:00:00,20.54,20.55,20.53,20.55,32800.0,12.9954,13.0018,12.9891,13.0018,32800.0
2010-09-03 13:10:00,20.54,20.55,20.53,20.54,41300.0,12.9954,13.0018,12.9891,12.9954,41300.0
2010-09-03 13:20:00,20.54,20.55,20.53,20.55,23200.0,12.9954,13.0018,12.9891,13.0018,23200.0
2010-09-03 13:30:00,20.55,20.59,20.54,20.59,70900.0,13.0018,13.0271,12.9954,13.0271,70900.0
2010-09-03 13:40:00,20.59,20.6,20.58,20.59,29700.0,13.0271,13.0334,13.0207,13.0271,29700.0
2010-09-03 13:50:00,20.59,20.63,20.59,20.63,40500.0,13.0271,13.0524,13.0271,13.0524,40500.0
2010-09-03 14:00:00,20.63,20.63,20.61,20.61,20600.0,13.0524,13.0524,13.0397,13.0397,20600.0
2010-09-03 14:10:00,20.62,20.63,20.6,20.63,94600.0,13.046,13.0524,13.0334,13.0524,94600.0
2010-09-03 14:20:00,20.62,20.66,20.62,20.65,68500.0,13.046,13.0713,13.046,13.065,68500.0
2010-09-03 14:30:00,20.65,20.66,20.63,20.65,66700.0,13.065,13.0713,13.0524,13.065,66700.0
2010-09-03 14:40:00,20.64,20.65,20.61,20.62,35600.0,13.0587,13.065,13.0397,13.046,35600.0
2010-09-03 14:50:00,20.61,20.62,20.59,20.59,40000.0,13.0397,13.046,13.0271,13.0271,40000.0
2010-09-03 15:00:00,20.6,20.6,20.59,20.59,36500.0,13.0334,13.0334,13.0271,13.0271,36500.0
2010-09-03 15:10:00,20.6,20.64,20.59,20.64,54100.0,13.0334,13.0587,13.0271,13.0587,54100.0
2010-09-03 15:20:00,20.63,20.67,20.63,20.67,58300.0,13.0524,13.0777,13.0524,13.0777,58300.0
2010-09-03 15:30:00,20.67,20.68,20.66,20.67,113600.0,13.0777,13.084,13.0713,13.0777,113600.0
2010-09-03 15:40:00,20.68,20.75,20.67,20.74,294300.0,13.084,13.1283,13.0777,13.122,294300.0
2010-09-03 15:50:00,20.75,20.75,20.71,20.73,339500.0,13.1283,13.1283,13.103,13.1156,339500.0
2010-09-07 09:30:00,20.6,20.65,20.5,20.54,58700.0,13.0334,13.065,12.9701,12.9954,58700.0
2010-09-07 09:40:00,20.53,20.63,20.52,20.58,73400.0,12.9891,13.0524,12.9828,13.0207,73400.0
2010-09-07 09:50:00,20.58,20.58,20.52,20.52,64300.0,13.0207,13.0207,12.9828,12.9828,64300.0
2010-09-07 10:00:00,20.53,20.56,20.5,20.55,46500.0,12.9891,13.0081,12.9701,13.0018,46500.0
2010-09-07 10:10:00,20.55,20.58,20.55,20.57,43600.0,13.0018,13.0207,13.0018,13.0144,43600.0
2010-09-07 10:20:00,20.56,20.61,20.54,20.6,63200.0,13.0081,13.0397,12.9954,13.0334,63200.0
2010-09-07 10:30:00,20.59,20.61,20.58,20.61,43400.0,13.0271,13.0397,13.0207,13.0397,43400.0
2010-09-07 10:40:00,20.61,20.65,20.61,20.64,33900.0,13.0397,13.065,13.0397,13.0587,33900.0
2010-09-07 10:50:00,20.64,20.65,20.6,20.64,39000.0,13.0587,13.065,13.0334,13.0587,39000.0
2010-09-07 11:00:00,20.63,20.66,20.62,20.64,74400.0,13.0524,13.0713,13.046,13.0587,74400.0
2010-09-07 11:10:00,20.64,20.67,20.64,20.66,47700.0,13.0587,13.0777,13.0587,13.0713,47700.0
2010-09-07 11:20:00,20.67,20.71,20.66,20.69,56200.0,13.0777,13.103,13.0713,13.0903,56200.0
2010-09-07 11:30:00,20.69,20.72,20.67,20.68,59200.0,13.0903,13.1093,13.0777,13.084,59200.0
2010-09-07 11:40:00,20.68,20.71,20.68,20.69,48000.0,13.084,13.103,13.084,13.0903,48000.0
2010-09-07 11:50:00,20.69,20.74,20.68,20.74,52200.0,13.0903,13.122,13.084,13.122,52200.0
2010-09-07 12:00:00,20.73,20.75,20.72,20.74,39700.0,13.1156,13.1283,13.1093,13.122,39700.0
2010-09-07 12:10:00,20.74,20.75,20.73,20.73,26800.0,13.122,13.1283,13.1156,13.1156,26800.0
2010-09-07 12:20:00,20.73,20.75,20.71,20.71,55200.0,13.1156,13.1283,13.103,13.103,55200.0
2010-09-07 12:30:00,20.71,20.72,20.66,20.66,99500.0,13.103,13.1093,13.0713,13.0713,99500.0
2010-09-07 12:40:00,20.65,20.68,20.65,20.68,42800.0,13.065,13.084,13.065,13.084,42800.0
2010-09-07 12:50:00,20.67,20.68,20.66,20.66,29100.0,13.0777,13.084,13.0713,13.0713,29100.0
2010-09-07 13:00:00,20.67,20.67,20.64,20.64,42600.0,13.0777,13.0777,13.0587,13.0587,42600.0
2010-09-07 13:10:00,20.64,20.66,20.64,20.64,39200.0,13.0587,13.0713,13.0587,13.0587,39200.0
2010-09-07 13:20:00,20.64,20.65,20.61,20.63,75500.0,13.0587,13.065,13.0397,13.0524,75500.0
2010-09-07 13:30:00,20.63,20.65,20.62,20.64,23800.0,13.0524,13.065,13.046,13.0587,23800.0
2010-09-07 13:40:00,20.65,20.66,20.63,20.63,36900.0,13.065,13.0713,13.0524,13.0524,36900.0
2010-09-07 13:50:00,20.63,20.66,20.63,20.65,30200.0,13.0524,13.0713,13.0524,13.065,30200.0
2010-09-07 14:00:00,20.64,20.65,20.6,20.6,31500.0,13.0587,13.065,13.0334,13.0334,31500.0
2010-09-07 14:10:00,20.6,20.65,20.6,20.61,48200.0,13.0334,13.065,13.0334,13.0397,48200.0
2010-09-07 14:20:00,20.61,20.63,20.6,20.61,35200.0,13.0397,13.0524,13.0334,13.0397,35200.0
2010-09-07 14:30:00,20.61,20.61,20.56,20.56,46800.0,13.0397,13.0397,13.0081,13.0081,46800.0
2010-09-07 14:40:00,20.56,20.59,20.55,20.56,36200.0,13.0081,13.0271,13.0018,13.0081,36200.0
2010-09-07 14:50:00,20.56,20.6,20.55,20.56,87500.0,13.0081,13.0334,13.0018,13.0081,87500.0
2010-09-07 15:00:00,20.55,20.58,20.54,20.57,70400.0,13.0018,13.0207,12.9954,13.0144,70400.0
2010-09-07 15:10:00,20.56,20.57,20.55,20.55,44100.0,13.0081,13.0144,13.0018,13.0018,44100.0
2010-09-07 15:20:00,20.55,20.56,20.53,20.55,118900.0,13.0018,13.0081,12.9891,13.0018,118900.0
2010-09-07 15:30:00,20.55,20.58,20.54,20.56,102000.0,13.0018,13.0207,12.9954,13.0081,102000.0
2010-09-07 15:40:00,20.56,20.57,20.51,20.51,125800.0,13.0081,13.0144,12.9764,12.9764,125800.0
2010-09-07 15:50:00,20.51,20.51,20.45,20.46,455400.0,12.9764,12.9764,12.9385,12.9448,455400.0
2010-09-08 09:30:00,20.53,20.65,20.53,20.62,40500.0,12.9891,13.065,12.9891,13.046,40500.0
2010-09-08 09:40:00,20.62,20.68,20.62,20.65,34100.0,13.046,13.084,13.046,13.065,34100.0
2010-09-08 09:50:00,20.65,20.75,20.64,20.75,57300.0,13.065,13.1283,13.0587,13.1283,57300.0
2010-09-08 10:00:00,20.75,20.76,20.68,20.7,62200.0,13.1283,13.1346,13.084,13.0967,62200.0
2010-09-08 10:10:00,20.7,20.73,20.69,20.69,41600.0,13.0967,13.1156,13.0903,13.0903,41600.0
2010-09-08 10:20:00,20.69,20.73,20.69,20.71,30400.0,13.0903,13.1156,13.0903,13.103,30400.0
2010-09-08 10:30:00,20.7,20.74,20.69,20.73,41700.0,13.0967,13.122,13.0903,13.1156,41700.0
2010-09-08 10:40:00,20.73,20.75,20.7,20.7,23400.0,13.1156,13.1283,13.0967,13.0967,23400.0
2010-09-08 10:50:00,20.7,20.71,20.69,20.69,22000.0,13.0967,13.103,13.0903,13.0903,22000.0
2010-09-08 11:00:00,20.7,20.73,20.69,20.72,68700.0,13.0967,13.1156,13.0903,13.1093,68700.0
2010-09-08 11:10:00,20.72,20.72,20.69,20.69,59700.0,13.1093,13.1093,13.0903,13.0903,59700.0
2010-09-08 11:20:00,20.69,20.69,20.68,20.68,26800.0,13.0903,13.0903,13.084,13.084,26800.0
2010-09-08 11:30:00,20.68,20.7,20.68,20.69,20100.0,13.084,13.0967,13.084,13.0903,20100.0
2010-09-08 11:40:00,20.69,20.71,20.69,20.71,19400.0,13.0903,13.103,13.0903,13.103,19400.0
2010-09-08 11:50:00,20.71,20.73,20.7,20.72,20300.0,13.103,13.1156,13.0967,13.1093,20300.0
2010-09-08 12:00:00,20.72,20.73,20.72,20.73,10000.0,13.1093,13.1156,13.1093,13.1156,10000.0
2010-09-08 12:10:00,20.72,20.73,20.72,20.73,11700.0,13.1093,13.1156,13.1093,13.1156,11700.0
2010-09-08 12:20:00,20.72,20.73,20.72,20.73,11600.0,13.1093,13.1156,13.1093,13.1156,11600.0
2010-09-08 12:30:00,20.72,20.75,20.71,20.75,40100.0,13.1093,13.1283,13.103,13.1283,40100.0
2010-09-08 12:40:00,20.75,20.77,20.74,20.76,79400.0,13.1283,13.1409,13.122,13.1346,79400.0
2010-09-08 12:50:00,20.75,20.75,20.72,20.72,48400.0,13.1283,13.1283,13.1093,13.1093,48400.0
2010-09-08 13:00:00,20.73,20.75,20.73,20.75,50400.0,13.1156,13.1283,13.1156,13.1283,50400.0
2010-09-08 13:10:00,20.75,20.75,20.72,20.72,51400.0,13.1283,13.1283,13.1093,13.1093,51400.0
2010-09-08 13:20:00,20.72,20.77,20.72,20.75,38600.0,13.1093,13.1409,13.1093,13.1283,38600.0
2010-09-08 13:30:00,20.76,20.77,20.75,20.75,27900.0,13.1346,13.1409,13.1283,13.1283,27900.0
2010-09-08 13:40:00,20.74,20.75,20.69,20.73,53900.0,13.122,13.1283,13.0903,13.1156,53900.0
2010-09-08 13:50:00,20.72,20.74,20.71,20.74,87400.0,13.1093,13.122,13.103,13.122,87400.0
2010-09-08 14:00:00,20.73,20.73,20.68,20.71,112200.0,13.1156,13.1156,13.084,13.103,112200.0
2010-09-08 14:10:00,20.7,20.75,20.68,20.75,65900.0,13.0967,13.1283,13.084,13.1283,65900.0
2010-09-08 14:20:00,20.75,20.76,20.74,20.76,41900.0,13.1283,13.1346,13.122,13.1346,41900.0
2010-09-08 14:30:00,20.75,20.77,20.74,20.75,23700.0,13.1283,13.1409,13.122,13.1283,23700.0
2010-09-08 14:40:00,20.75,20.79,20.74,20.79,42600.0,13.1283,13.1536,13.122,13.1536,42600.0
2010-09-08 14:50:00,20.78,20.79,20.74,20.74,46100.0,13.1473,13.1536,13.122,13.122,46100.0
2010-09-08 15:00:00,20.75,20.79,20.74,20.78,90500.0,13.1283,13.1536,13.122,13.1473,90500.0
2010-09-08 15:10:00,20.79,20.79,20.75,20.78,110900.0,13.1536,13.1536,13.1283,13.1473,110900.0
2010-09-08 15:20:00,20.77,20.78,20.73,20.74,72600.0,13.1409,13.1473,13.1156,13.122,72600.0
2010-09-08 15:30:00,20.74,20.79,20.73,20.78,60800.0,13.122,13.1536,13.1156,13.1473,60800.0
2010-09-08 15:40:00,20.78,20.79,20.7,20.73,225800.0,13.1473,13.1536,13.0967,13.1156,225800.0
2010-09-08 15:50:00,20.73,20.76,20.71,20.75,240000.0,13.1156,13.1346,13.103,13.1283,240000.0
2010-09-09 09:30:00,20.97,21.0,20.85,20.88,67900.0,13.2675,13.2865,13.1916,13.2105,67900.0
2010-09-09 09:40:00,20.89,20.9,20.84,20.85,48700.0,13.2169,13.2232,13.1852,13.1916,48700.0
2010-09-09 09:50:00,20.86,20.89,20.83,20.85,76800.0,13.1979,13.2169,13.1789,13.1916,76800.0
2010-09-09 10:00:00,20.86,20.86,20.83,20.83,59700.0,13.1979,13.1979,13.1789,13.1789,59700.0
2010-09-09 10:10:00,20.84,20.84,20.76,20.78,62100.0,13.1852,13.1852,13.1346,13.1473,62100.0
2010-09-09 10:20:00,20.79,20.81,20.79,20.8,35700.0,13.1536,13.1663,13.1536,13.1599,35700.0
2010-09-09 10:30:00,20.81,20.81,20.72,20.74,69700.0,13.1663,13.1663,13.1093,13.122,69700.0
2010-09-09 10:40:00,20.74,20.75,20.7,20.74,67500.0,13.122,13.1283,13.0967,13.122,67500.0
2010-09-09 10:50:00,20.74,20.75,20.72,20.72,76700.0,13.122,13.1283,13.1093,13.1093,76700.0
2010-09-09 11:00:00,20.72,20.79,20.72,20.78,32100.0,13.1093,13.1536,13.1093,13.1473,32100.0
2010-09-09 11:10:00,20.79,20.8,20.78,20.8,9800.0,13.1536,13.1599,13.1473,13.1599,9800.0
2010-09-09 11:20:00,20.79,20.8,20.79,20.79,52400.0,13.1536,13.1599,13.1536,13.1536,52400.0
2010-09-09 11:30:00,20.79,20.8,20.76,20.77,33400.0,13.1536,13.1599,13.1346,13.1409,33400.0
2010-09-09 11:40:00,20.76,20.77,20.75,20.75,19400.0,13.1346,13.1409,13.1283,13.1283,19400.0
2010-09-09 11:50:00,20.75,20.76,20.75,20.75,23300.0,13.1283,13.1346,13.1283,13.1283,23300.0
2010-09-09 12:00:00,20.76,20.77,20.75,20.76,30900.0,13.1346,13.1409,13.1283,13.1346,30900.0
2010-09-09 12:10:00,20.76,20.77,20.76,20.77,13000.0,13.1346,13.1409,13.1346,13.1409,13000.0
2010-09-09 12:20:00,20.77,20.77,20.75,20.76,27900.0,13.1409,13.1409,13.1283,13.1346,27900.0
2010-09-09 12:30:00,20.76,20.76,20.73,20.75,42900.0,13.1346,13.1346,13.1156,13.1283,42900.0
2010-09-09 12:40:00,20.75,20.75,20.69,20.69,41600.0,13.1283,13.1283,13.0903,13.0903,41600.0
2010-09-09 12:50:00,20.69,20.7,20.65,20.65,44700.0,13.0903,13.0967,13.065,13.065,44700.0
2010-09-09 13:00:00,20.65,20.66,20.61,20.61,110300.0,13.065,13.0713,13.0397,13.0397,110300.0
2010-09-09 13:10:00,20.61,20.62,20.55,20.55,129900.0,13.0397,13.046,13.0018,13.0018,129900.0
2010-09-09 13:20:00,20.55,20.56,20.49,20.49,158600.0,13.0018,13.0081,12.9638,12.9638,158600.0
2010-09-09 13:30:00,20.5,20.53,20.49,20.53,205500.0,12.9701,12.9891,12.9638,12.9891,205500.0
2010-09-09 13:40:00,20.53,20.53,20.49,20.5,182000.0,12.9891,12.9891,12.9638,12.9701,182000.0
2010-09-09 13:50:00,20.5,20.5,20.43,20.47,106000.0,12.9701,12.9701,12.9258,12.9511,106000.0
2010-09-09 14:00:00,20.47,20.5,20.47,20.48,89800.0,12.9511,12.9701,12.9511,12.9575,89800.0
2010-09-09 14:10:00,20.48,20.49,20.45,20.48,75000.0,12.9575,12.9638,12.9385,12.9575,75000.0
2010-09-09 14:20:00,20.48,20.5,20.44,20.44,119900.0,12.9575,12.9701,12.9322,12.9322,119900.0
2010-09-09 14:30:00,20.45,20.48,20.44,20.46,136200.0,12.9385,12.9575,12.9322,12.9448,136200.0
2010-09-09 14:40:00,20.47,20.47,20.45,20.47,41000.0,12.9511,12.9511,12.9385,12.9511,41000.0
2010-09-09 14:50:00,20.46,20.47,20.41,20.42,159400.0,12.9448,12.9511,12.9132,12.9195,159400.0
2010-09-09 15:00:00,20.43,20.46,20.41,20.41,235900.0,12.9258,12.9448,12.9132,12.9132,235900.0
2010-09-09 15:10:00,20.41,20.41,20.37,20.4,189300.0,12.9132,12.9132,12.8879,12.9068,189300.0
2010-09-09 15:20:00,20.4,20.44,20.39,20.43,172400.0,12.9068,12.9322,12.9005,12.9258,172400.0
2010-09-09 15:30:00,20.43,20.47,20.43,20.45,314400.0,12.9258,12.9511,12.9258,12.9385,314400.0
2010-09-09 15:40:00,20.45,20.45,20.41,20.45,299100.0,12.9385,12.9385,12.9132,12.9385,299100.0
2010-09-09 15:50:00,20.45,20.45,20.39,20.39,748700.0,12.9385,12.9385,12.9005,12.9005,748700.0
2010-09-10 09:30:00,20.46,20.51,20.42,20.45,99300.0,12.9448,12.9764,12.9195,12.9385,99300.0
2010-09-10 09:40:00,20.45,20.47,20.43,20.46,65700.0,12.9385,12.9511,12.9258,12.9448,65700.0
2010-09-10 09:50:00,20.46,20.52,20.46,20.5,61200.0,12.9448,12.9828,12.9448,12.9701,61200.0
2010-09-10 10:00:00,20.5,20.55,20.49,20.55,55200.0,12.9701,13.0018,12.9638,13.0018,55200.0
2010-09-10 10:10:00,20.55,20.56,20.53,20.55,39000.0,13.0018,13.0081,12.9891,13.0018,39000.0
2010-09-10 10:20:00,20.56,20.57,20.53,20.54,58100.0,13.0081,13.0144,12.9891,12.9954,58100.0
2010-09-10 10:30:00,20.54,20.54,20.51,20.51,45700.0,12.9954,12.9954,12.9764,12.9764,45700.0
2010-09-10 10:40:00,20.51,20.51,20.49,20.49,31500.0,12.9764,12.9764,12.9638,12.9638,31500.0
2010-09-10 10:50:00,20.49,20.5,20.47,20.5,55200.0,12.9638,12.9701,12.9511,12.9701,55200.0
2010-09-10 11:00:00,20.5,20.5,20.45,20.45,50000.0,12.9701,12.9701,12.9385,12.9385,50000.0
2010-09-10 11:10:00,20.46,20.46,20.43,20.43,59700.0,12.9448,12.9448,12.9258,12.9258,59700.0
2010-09-10 11:20:00,20.43,20.45,20.43,20.45,50600.0,12.9258,12.9385,12.9258,12.9385,50600.0
2010-09-10 11:30:00,20.45,20.46,20.42,20.42,48500.0,12.9385,12.9448,12.9195,12.9195,48500.0
2010-09-10 11:40:00,20.42,20.45,20.41,20.45,30600.0,12.9195,12.9385,12.9132,12.9385,30600.0
2010-09-10 11:50:00,20.44,20.45,20.41,20.41,76600.0,12.9322,12.9385,12.9132,12.9132,76600.0
2010-09-10 12:00:00,20.41,20.42,20.38,20.38,71500.0,12.9132,12.9195,12.8942,12.8942,71500.0
2010-09-10 12:10:00,20.38,20.41,20.37,20.41,21600.0,12.8942,12.9132,12.8879,12.9132,21600.0
2010-09-10 12:20:00,20.41,20.44,20.41,20.43,17700.0,12.9132,12.9322,12.9132,12.9258,17700.0
2010-09-10 12:30:00,20.44,20.45,20.41,20.45,42000.0,12.9322,12.9385,12.9132,12.9385,42000.0
2010-09-10 12:40:00,20.45,20.46,20.45,20.45,20500.0,12.9385,12.9448,12.9385,12.9385,20500.0
2010-09-10 12:50:00,20.46,20.48,20.44,20.44,44400.0,12.9448,12.9575,12.9322,12.9322,44400.0
2010-09-10 13:00:00,20.44,20.45,20.43,20.43,48800.0,12.9322,12.9385,12.9258,12.9258,48800.0
2010-09-10 13:10:00,20.43,20.45,20.43,20.44,55100.0,12.9258,12.9385,12.9258,12.9322,55100.0
2010-09-10 13:20:00,20.44,20.44,20.42,20.42,44200.0,12.9322,12.9322,12.9195,12.9195,44200.0
2010-09-10 13:30:00,20.43,20.44,20.42,20.44,46900.0,12.9258,12.9322,12.9195,12.9322,46900.0
2010-09-10 13:40:00,20.44,20.46,20.43,20.44,71400.0,12.9322,12.9448,12.9258,12.9322,71400.0
2010-09-10 13:50:00,20.45,20.46,20.43,20.45,58900.0,12.9385,12.9448,12.9258,12.9385,58900.0
2010-09-10 14:00:00,20.45,20.45,20.44,20.44,73900.0,12.9385,12.9385,12.9322,12.9322,73900.0
2010-09-10 14:10:00,20.45,20.45,20.44,20.44,25500.0,12.9385,12.9385,12.9322,12.9322,25500.0
2010-09-10 14:20:00,20.44,20.45,20.41,20.41,129400.0,12.9322,12.9385,12.9132,12.9132,129400.0
2010-09-10 14:30:00,20.41,20.43,20.39,20.4,162000.0,12.9132,12.9258,12.9005,12.9068,162000.0
2010-09-10 14:40:00,20.39,20.4,20.36,20.36,119500.0,12.9005,12.9068,12.8815,12.8815,119500.0
2010-09-10 14:50:00,20.36,20.4,20.36,20.4,105400.0,12.8815,12.9068,12.8815,12.9068,105400.0
2010-09-10 15:00:00,20.4,20.4,20.38,20.4,100900.0,12.9068,12.9068,12.8942,12.9068,100900.0
2010-09-10 15:10:00,20.39,20.42,20.39,20.42,80100.0,12.9005,12.9195,12.9005,12.9195,80100.0
2010-09-10 15:20:00,20.42,20.43,20.39,20.4,214200.0,12.9195,12.9258,12.9005,12.9068,214200.0
2010-09-10 15:30:00,20.39,20.43,20.39,20.42,113300.0,12.9005,12.9258,12.9005,12.9195,113300.0
2010-09-10 15:40:00,20.43,20.44,20.38,20.39,336600.0,12.9258,12.9322,12.8942,12.9005,336600.0
2010-09-10 15:50:00,20.39,20.39,20.33,20.33,778600.0,12.9005,12.9005,12.8626,12.8626,778600.0
2010-09-13 09:30:00,20.62,20.65,20.58,20.6,68200.0,13.046,13.065,13.0207,13.0334,68200.0
2010-09-13 09:40:00,20.6,20.65,20.6,20.64,58800.0,13.0334,13.065,13.0334,13.0587,58800.0
2010-09-13 09:50:00,20.63,20.63,20.58,20.6,41600.0,13.0524,13.0524,13.0207,13.0334,41600.0
2010-09-13 10:00:00,20.6,20.65,20.6,20.63,80200.0,13.0334,13.065,13.0334,13.0524,80200.0
2010-09-13 10:10:00,20.64,20.64,20.63,20.64,24200.0,13.0587,13.0587,13.0524,13.0587,24200.0
2010-09-13 10:20:00,20.64,20.65,20.63,20.65,74800.0,13.0587,13.065,13.0524,13.065,74800.0
2010-09-13 10:30:00,20.66,20.69,20.65,20.68,87500.0,13.0713,13.0903,13.065,13.084,87500.0
2010-09-13 10:40:00,20.69,20.7,20.68,20.69,29100.0,13.0903,13.0967,13.084,13.0903,29100.0
2010-09-13 10:50:00,20.7,20.7,20.63,20.63,63200.0,13.0967,13.0967,13.0524,13.0524,63200.0
2010-09-13 11:00:00,20.64,20.64,20.6,20.6,59000.0,13.0587,13.0587,13.0334,13.0334,59000.0
2010-09-13 11:10:00,20.6,20.65,20.59,20.65,65000.0,13.0334,13.065,13.0271,13.065,65000.0
2010-09-13 11:20:00,20.65,20.65,20.59,20.6,34600.0,13.065,13.065,13.0271,13.0334,34600.0
2010-09-13 11:30:00,20.61,20.61,20.56,20.57,67600.0,13.0397,13.0397,13.0081,13.0144,67600.0
2010-09-13 11:40:00,20.58,20.58,20.54,20.58,23200.0,13.0207,13.0207,12.9954,13.0207,23200.0
2010-09-13 11:50:00,20.58,20.59,20.56,20.58,28500.0,13.0207,13.0271,13.0081,13.0207,28500.0
2010-09-13 12:00:00,20.58,20.58,20.55,20.55,46100.0,13.0207,13.0207,13.0018,13.0018,46100.0
2010-09-13 12:10:00,20.56,20.58,20.55,20.56,20700.0,13.0081,13.0207,13.0018,13.0081,20700.0
2010-09-13 12:20:00,20.56,20.57,20.52,20.55,41200.0,13.0081,13.0144,12.9828,13.0018,41200.0
2010-09-13 12:30:00,20.56,20.58,20.55,20.56,41500.0,13.0081,13.0207,13.0018,13.0081,41500.0
2010-09-13 12:40:00,20.56,20.59,20.56,20.59,27700.0,13.0081,13.0271,13.0081,13.0271,27700.0
2010-09-13 12:50:00,20.59,20.6,20.58,20.59,12400.0,13.0271,13.0334,13.0207,13.0271,12400.0
2010-09-13 13:00:00,20.59,20.62,20.59,20.6,33900.0,13.0271,13.046,13.0271,13.0334,33900.0
2010-09-13 13:10:00,20.59,20.61,20.59,20.6,11700.0,13.0271,13.0397,13.0271,13.0334,11700.0
2010-09-13 13:20:00,20.6,20.62,20.6,20.61,24800.0,13.0334,13.046,13.0334,13.0397,24800.0
2010-09-13 13:30:00,20.62,20.62,20.6,20.61,22500.0,13.046,13.046,13.0334,13.0397,22500.0
2010-09-13 13:40:00,20.61,20.62,20.6,20.62,35100.0,13.0397,13.046,13.0334,13.046,35100.0
2010-09-13 13:50:00,20.62,20.63,20.6,20.6,36800.0,13.046,13.0524,13.0334,13.0334,36800.0
2010-09-13 14:00:00,20.61,20.61,20.57,20.59,31200.0,13.0397,13.0397,13.0144,13.0271,31200.0
2010-09-13 14:10:00,20.59,20.61,20.58,20.61,21000.0,13.0271,13.0397,13.0207,13.0397,21000.0
2010-09-13 14:20:00,20.6,20.65,20.59,20.64,44100.0,13.0334,13.065,13.0271,13.0587,44100.0
2010-09-13 14:30:00,20.64,20.65,20.6,20.61,46500.0,13.0587,13.065,13.0334,13.0397,46500.0
2010-09-13 14:40:00,20.61,20.64,20.61,20.61,53400.0,13.0397,13.0587,13.0397,13.0397,53400.0
2010-09-13 14:50:00,20.61,20.64,20.61,20.64,28000.0,13.0397,13.0587,13.0397,13.0587,28000.0
2010-09-13 15:00:00,20.63,20.64,20.6,20.61,48200.0,13.0524,13.0587,13.0334,13.0397,48200.0
2010-09-13 15:10:00,20.6,20.61,20.6,20.61,34400.0,13.0334,13.0397,13.0334,13.0397,34400.0
2010-09-13 15:20:00,20.61,20.63,20.6,20.62,89200.0,13.0397,13.0524,13.0334,13.046,89200.0
2010-09-13 15:30:00,20.63,20.67,20.62,20.67,74700.0,13.0524,13.0777,13.046,13.0777,74700.0
2010-09-13 15:40:00,20.67,20.7,20.66,20.68,266700.0,13.0777,13.0967,13.0713,13.084,266700.0
2010-09-13 15:50:00,20.69,20.69,20.68,20.69,432300.0,13.0903,13.0903,13.084,13.0903,432300.0
2010-09-14 09:30:00,20.59,20.65,20.51,20.56,44900.0,13.0271,13.065,12.9764,13.0081,44900.0
2010-09-14 09:40:00,20.55,20.57,20.48,20.5,52200.0,13.0018,13.0144,12.9575,12.9701,52200.0
2010-09-14 09:50:00,20.51,20.57,20.51,20.55,28100.0,12.9764,13.0144,12.9764,13.0018,28100.0
2010-09-14 10:00:00,20.56,20.6,20.54,20.57,61100.0,13.0081,13.0334,12.9954,13.0144,61100.0
2010-09-14 10:10:00,20.58,20.6,20.56,20.6,39100.0,13.0207,13.0334,13.0081,13.0334,39100.0
2010-09-14 10:20:00,20.59,20.61,20.57,20.58,57000.0,13.0271,13.0397,13.0144,13.0207,57000.0
2010-09-14 10:30:00,20.58,20.59,20.55,20.55,21800.0,13.0207,13.0271,13.0018,13.0018,21800.0
2010-09-14 10:40:00,20.56,20.64,20.55,20.62,36200.0,13.0081,13.0587,13.0018,13.046,36200.0
2010-09-14 10:50:00,20.63,20.63,20.6,20.6,45100.0,13.0524,13.0524,13.0334,13.0334,45100.0
2010-09-14 11:00:00,20.61,20.63,20.6,20.63,51900.0,13.0397,13.0524,13.0334,13.0524,51900.0
2010-09-14 11:10:00,20.62,20.62,20.58,20.58,122100.0,13.046,13.046,13.0207,13.0207,122100.0
2010-09-14 11:20:00,20.58,20.58,20.56,20.57,24200.0,13.0207,13.0207,13.0081,13.0144,24200.0
2010-09-14 11:30:00,20.57,20.58,20.57,20.57,40500.0,13.0144,13.0207,13.0144,13.0144,40500.0
2010-09-14 11:40:00,20.58,20.6,20.57,20.59,67800.0,13.0207,13.0334,13.0144,13.0271,67800.0
2010-09-14 11:50:00,20.6,20.6,20.57,20.59,66200.0,13.0334,13.0334,13.0144,13.0271,66200.0
2010-09-14 12:00:00,20.59,20.61,20.57,20.58,63400.0,13.0271,13.0397,13.0144,13.0207,63400.0
2010-09-14 12:10:00,20.59,20.59,20.54,20.56,29000.0,13.0271,13.0271,12.9954,13.0081,29000.0
2010-09-14 12:20:00,20.57,20.58,20.56,20.58,20700.0,13.0144,13.0207,13.0081,13.0207,20700.0
2010-09-14 12:30:00,20.58,20.58,20.57,20.58,15300.0,13.0207,13.0207,13.0144,13.0207,15300.0
2010-09-14 12:40:00,20.57,20.58,20.54,20.54,24300.0,13.0144,13.0207,12.9954,12.9954,24300.0
2010-09-14 12:50:00,20.55,20.57,20.54,20.57,60200.0,13.0018,13.0144,12.9954,13.0144,60200.0
2010-09-14 13:00:00,20.57,20.58,20.56,20.57,22000.0,13.0144,13.0207,13.0081,13.0144,22000.0
2010-09-14 13:10:00,20.58,20.58,20.54,20.57,42600.0,13.0207,13.0207,12.9954,13.0144,42600.0
2010-09-14 13:20:00,20.57,20.58,20.55,20.57,43100.0,13.0144,13.0207,13.0018,13.0144,43100.0
2010-09-14 13:30:00,20.57,20.6,20.57,20.59,26200.0,13.0144,13.0334,13.0144,13.0271,26200.0
2010-09-14 13:40:00,20.58,20.59,20.54,20.57,23000.0,13.0207,13.0271,12.9954,13.0144,23000.0
2010-09-14 13:50:00,20.57,20.59,20.55,20.58,37900.0,13.0144,13.0271,13.0018,13.0207,37900.0
2010-09-14 14:00:00,20.58,20.6,20.57,20.58,23900.0,13.0207,13.0334,13.0144,13.0207,23900.0
2010-09-14 14:10:00,20.59,20.6,20.58,20.6,17900.0,13.0271,13.0334,13.0207,13.0334,17900.0
2010-09-14 14:20:00,20.6,20.6,20.58,20.59,35000.0,13.0334,13.0334,13.0207,13.0271,35000.0
2010-09-14 14:30:00,20.59,20.61,20.58,20.61,44300.0,13.0271,13.0397,13.0207,13.0397,44300.0
2010-09-14 14:40:00,20.61,20.62,20.61,20.61,26100.0,13.0397,13.046,13.0397,13.0397,26100.0
2010-09-14 14:50:00,20.62,20.62,20.61,20.61,68600.0,13.046,13.046,13.0397,13.0397,68600.0
2010-09-14 15:00:00,20.62,20.63,20.6,20.6,99600.0,13.046,13.0524,13.0334,13.0334,99600.0
2010-09-14 15:10:00,20.61,20.61,20.59,20.59,64200.0,13.0397,13.0397,13.0271,13.0271,64200.0
2010-09-14 15:20:00,20.6,20.61,20.59,20.6,98800.0,13.0334,13.0397,13.0271,13.0334,98800.0
2010-09-14 15:30:00,20.61,20.63,20.6,20.62,124600.0,13.0397,13.0524,13.0334,13.046,124600.0
2010-09-14 15:40:00,20.62,20.62,20.56,20.58,285000.0,13.046,13.046,13.0081,13.0207,285000.0
2010-09-14 15:50:00,20.57,20.58,20.53,20.54,350200.0,13.0144,13.0207,12.9891,12.9954,350200.0
2010-09-15 09:30:00,20.39,20.53,20.26,20.5,66300.0,12.9005,12.9891,12.8183,12.9701,66300.0
2010-09-15 09:40:00,20.5,20.55,20.48,20.53,58800.0,12.9701,13.0018,12.9575,12.9891,58800.0
2010-09-15 09:50:00,20.53,20.58,20.53,20.58,30100.0,12.9891,13.0207,12.9891,13.0207,30100.0
2010-09-15 10:00:00,20.58,20.61,20.56,20.61,56300.0,13.0207,13.0397,13.0081,13.0397,56300.0
2010-09-15 10:10:00,20.6,20.7,20.6,20.7,60300.0,13.0334,13.0967,13.0334,13.0967,60300.0
2010-09-15 10:20:00,20.7,20.7,20.63,20.63,78600.0,13.0967,13.0967,13.0524,13.0524,78600.0
2010-09-15 10:30:00,20.64,20.66,20.6,20.61,47500.0,13.0587,13.0713,13.0334,13.0397,47500.0
2010-09-15 10:40:00,20.61,20.65,20.61,20.62,43100.0,13.0397,13.065,13.0397,13.046,43100.0
2010-09-15 10:50:00,20.63,20.65,20.6,20.65,29900.0,13.0524,13.065,13.0334,13.065,29900.0
2010-09-15 11:00:00,20.65,20.65,20.59,20.59,46600.0,13.065,13.065,13.0271,13.0271,46600.0
2010-09-15 11:10:00,20.59,20.65,20.58,20.64,45300.0,13.0271,13.065,13.0207,13.0587,45300.0
2010-09-15 11:20:00,20.64,20.66,20.63,20.63,54300.0,13.0587,13.0713,13.0524,13.0524,54300.0
2010-09-15 11:30:00,20.64,20.64,20.61,20.64,30700.0,13.0587,13.0587,13.0397,13.0587,30700.0
2010-09-15 11:40:00,20.64,20.65,20.64,20.65,17100.0,13.0587,13.065,13.0587,13.065,17100.0
2010-09-15 11:50:00,20.64,20.68,20.64,20.65,104000.0,13.0587,13.084,13.0587,13.065,104000.0
2010-09-15 12:00:00,20.66,20.66,20.65,20.66,34200.0,13.0713,13.0713,13.065,13.0713,34200.0
2010-09-15 12:10:00,20.66,20.66,20.61,20.61,35300.0,13.0713,13.0713,13.0397,13.0397,35300.0
2010-09-15 12:20:00,20.62,20.63,20.61,20.63,28300.0,13.046,13.0524,13.0397,13.0524,28300.0
2010-09-15 12:30:00,20.63,20.65,20.63,20.65,21400.0,13.0524,13.065,13.0524,13.065,21400.0
2010-09-15 12:40:00,20.65,20.65,20.63,20.64,18100.0,13.065,13.065,13.0524,13.0587,18100.0
2010-09-15 12:50:00,20.64,20.64,20.63,20.64,8300.0,13.0587,13.0587,13.0524,13.0587,8300.0
2010-09-15 13:00:00,20.64,20.65,20.63,20.65,29500.0,13.0587,13.065,13.0524,13.065,29500.0
2010-09-15 13:10:00,20.65,20.68,20.64,20.68,54600.0,13.065,13.084,13.0587,13.084,54600.0
2010-09-15 13:20:00,20.68,20.69,20.66,20.67,89100.0,13.084,13.0903,13.0713,13.0777,89100.0
2010-09-15 13:30:00,20.67,20.67,20.65,20.67,32800.0,13.0777,13.0777,13.065,13.0777,32800.0
2010-09-15 13:40:00,20.67,20.68,20.66,20.66,44300.0,13.0777,13.084,13.0713,13.0713,44300.0
2010-09-15 13:50:00,20.67,20.68,20.66,20.66,62600.0,13.0777,13.084,13.0713,13.0713,62600.0
2010-09-15 14:00:00,20.67,20.67,20.66,20.67,26000.0,13.0777,13.0777,13.0713,13.0777,26000.0
2010-09-15 14:10:00,20.66,20.67,20.62,20.62,57200.0,13.0713,13.0777,13.046,13.046,57200.0
2010-09-15 14:20:00,20.63,20.66,20.62,20.66,53600.0,13.0524,13.0713,13.046,13.0713,53600.0
2010-09-15 14:30:00,20.66,20.66,20.62,20.65,77100.0,13.0713,13.0713,13.046,13.065,77100.0
2010-09-15 14:40:00,20.65,20.67,20.63,20.63,126600.0,13.065,13.0777,13.0524,13.0524,126600.0
2010-09-15 14:50:00,20.64,20.67,20.63,20.66,33200.0,13.0587,13.0777,13.0524,13.0713,33200.0
2010-09-15 15:00:00,20.66,20.69,20.66,20.67,33300.0,13.0713,13.0903,13.0713,13.0777,33300.0
2010-09-15 15:10:00,20.67,20.7,20.66,20.69,87200.0,13.0777,13.0967,13.0713,13.0903,87200.0
2010-09-15 15:20:00,20.69,20.75,20.68,20.74,75400.0,13.0903,13.1283,13.084,13.122,75400.0
2010-09-15 15:30:00,20.75,20.75,20.72,20.74,91400.0,13.1283,13.1283,13.1093,13.122,91400.0
2010-09-15 15:40:00,20.75,20.75,20.72,20.74,141500.0,13.1283,13.1283,13.1093,13.122,141500.0
2010-09-15 15:50:00,20.73,20.74,20.73,20.74,243600.0,13.1156,13.122,13.1156,13.122,243600.0
2010-09-16 09:30:00,20.54,20.73,20.27,20.55,164500.0,12.9954,13.1156,12.8246,13.0018,164500.0
2010-09-16 09:40:00,20.56,20.6,20.5,20.59,109400.0,13.0081,13.0334,12.9701,13.0271,109400.0
2010-09-16 09:50:00,20.6,20.75,20.6,20.72,178400.0,13.0334,13.1283,13.0334,13.1093,178400.0
2010-09-16 10:00:00,20.72,20.72,20.62,20.68,216200.0,13.1093,13.1093,13.046,13.084,216200.0
2010-09-16 10:10:00,20.69,20.7,20.65,20.65,38300.0,13.0903,13.0967,13.065,13.065,38300.0
2010-09-16 10:20:00,20.66,20.7,20.64,20.66,64400.0,13.0713,13.0967,13.0587,13.0713,64400.0
2010-09-16 10:30:00,20.66,20.71,20.65,20.68,123400.0,13.0713,13.103,13.065,13.084,123400.0
2010-09-16 10:40:00,20.68,20.76,20.67,20.75,76000.0,13.084,13.1346,13.0777,13.1283,76000.0
2010-09-16 10:50:00,20.76,20.78,20.74,20.76,77300.0,13.1346,13.1473,13.122,13.1346,77300.0
2010-09-16 11:00:00,20.76,20.76,20.74,20.75,40000.0,13.1346,13.1346,13.122,13.1283,40000.0
2010-09-16 11:10:00,20.74,20.77,20.74,20.75,51100.0,13.122,13.1409,13.122,13.1283,51100.0
2010-09-16 11:20:00,20.75,20.75,20.73,20.74,48200.0,13.1283,13.1283,13.1156,13.122,48200.0
2010-09-16 11:30:00,20.74,20.78,20.73,20.78,43700.0,13.122,13.1473,13.1156,13.1473,43700.0
2010-09-16 11:40:00,20.78,20.78,20.75,20.75,43700.0,13.1473,13.1473,13.1283,13.1283,43700.0
2010-09-16 11:50:00,20.76,20.78,20.75,20.78,32000.0,13.1346,13.1473,13.1283,13.1473,32000.0
2010-09-16 12:00:00,20.77,20.78,20.77,20.78,15700.0,13.1409,13.1473,13.1409,13.1473,15700.0
2010-09-16 12:10:00,20.77,20.79,20.76,20.79,106100.0,13.1409,13.1536,13.1346,13.1536,106100.0
2010-09-16 12:20:00,20.79,20.79,20.78,20.79,22500.0,13.1536,13.1536,13.1473,13.1536,22500.0
2010-09-16 12:30:00,20.78,20.8,20.78,20.79,29000.0,13.1473,13.1599,13.1473,13.1536,29000.0
2010-09-16 12:40:00,20.79,20.8,20.79,20.79,29300.0,13.1536,13.1599,13.1536,13.1536,29300.0
2010-09-16 12:50:00,20.8,20.82,20.79,20.81,32400.0,13.1599,13.1726,13.1536,13.1663,32400.0
2010-09-16 13:00:00,20.81,20.82,20.79,20.79,69400.0,13.1663,13.1726,13.1536,13.1536,69400.0
2010-09-16 13:10:00,20.8,20.81,20.79,20.8,67300.0,13.1599,13.1663,13.1536,13.1599,67300.0
2010-09-16 13:20:00,20.8,20.87,20.8,20.87,84700.0,13.1599,13.2042,13.1599,13.2042,84700.0
2010-09-16 13:30:00,20.86,20.86,20.84,20.84,28100.0,13.1979,13.1979,13.1852,13.1852,28100.0
2010-09-16 13:40:00,20.84,20.86,20.84,20.85,40600.0,13.1852,13.1979,13.1852,13.1916,40600.0
2010-09-16 13:50:00,20.84,20.86,20.84,20.86,31700.0,13.1852,13.1979,13.1852,13.1979,31700.0
2010-09-16 14:00:00,20.86,20.9,20.85,20.9,101400.0,13.1979,13.2232,13.1916,13.2232,101400.0
2010-09-16 14:10:00,20.89,20.92,20.87,20.87,112000.0,13.2169,13.2358,13.2042,13.2042,112000.0
2010-09-16 14:20:00,20.87,20.91,20.86,20.91,51600.0,13.2042,13.2295,13.1979,13.2295,51600.0
2010-09-16 14:30:00,20.9,20.92,20.89,20.91,44100.0,13.2232,13.2358,13.2169,13.2295,44100.0
2010-09-16 14:40:00,20.91,20.92,20.9,20.9,24200.0,13.2295,13.2358,13.2232,13.2232,24200.0
2010-09-16 14:50:00,20.9,20.92,20.89,20.91,67300.0,13.2232,13.2358,13.2169,13.2295,67300.0
2010-09-16 15:00:00,20.91,20.94,20.91,20.93,43500.0,13.2295,13.2485,13.2295,13.2422,43500.0
2010-09-16 15:10:00,20.93,21.0,20.93,20.98,728900.0,13.2422,13.2865,13.2422,13.2738,728900.0
2010-09-16 15:20:00,20.98,21.0,20.95,21.0,182900.0,13.2738,13.2865,13.2548,13.2865,182900.0
2010-09-16 15:30:00,20.99,21.01,20.98,20.99,281200.0,13.2801,13.2928,13.2738,13.2801,281200.0
2010-09-16 15:40:00,20.99,21.02,20.99,21.01,245400.0,13.2801,13.2991,13.2801,13.2928,245400.0
2010-09-16 15:50:00,21.01,21.01,20.98,20.98,430300.0,13.2928,13.2928,13.2738,13.2738,430300.0
2010-09-17 09:30:00,21.06,21.17,21.02,21.13,839400.0,13.3244,13.394,13.2991,13.3687,839400.0
2010-09-17 09:40:00,21.13,21.15,21.08,21.14,55800.0,13.3687,13.3814,13.3371,13.375,55800.0
2010-09-17 09:50:00,21.15,21.16,21.02,21.02,144800.0,13.3814,13.3877,13.2991,13.2991,144800.0
2010-09-17 10:00:00,21.02,21.03,20.99,21.0,118700.0,13.2991,13.3054,13.2801,13.2865,118700.0
2010-09-17 10:10:00,21.0,21.03,20.98,21.02,109600.0,13.2865,13.3054,13.2738,13.2991,109600.0
2010-09-17 10:20:00,21.02,21.05,21.01,21.02,73900.0,13.2991,13.3181,13.2928,13.2991,73900.0
2010-09-17 10:30:00,21.03,21.03,20.98,21.02,58800.0,13.3054,13.3054,13.2738,13.2991,58800.0
2010-09-17 10:40:00,21.01,21.07,21.0,21.07,87600.0,13.2928,13.3307,13.2865,13.3307,87600.0
2010-09-17 10:50:00,21.07,21.07,21.05,21.06,39000.0,13.3307,13.3307,13.3181,13.3244,39000.0
2010-09-17 11:00:00,21.06,21.1,21.06,21.09,53500.0,13.3244,13.3497,13.3244,13.3434,53500.0
2010-09-17 11:10:00,21.09,21.11,21.07,21.07,34400.0,13.3434,13.3561,13.3307,13.3307,34400.0
2010-09-17 11:20:00,21.07,21.08,21.02,21.02,50300.0,13.3307,13.3371,13.2991,13.2991,50300.0
2010-09-17 11:30:00,21.03,21.06,21.01,21.03,69300.0,13.3054,13.3244,13.2928,13.3054,69300.0
2010-09-17 11:40:00,21.03,21.05,21.03,21.03,49500.0,13.3054,13.3181,13.3054,13.3054,49500.0
2010-09-17 11:50:00,21.03,21.06,21.01,21.02,66600.0,13.3054,13.3244,13.2928,13.2991,66600.0
2010-09-17 12:00:00,21.01,21.05,21.01,21.04,29700.0,13.2928,13.3181,13.2928,13.3118,29700.0
2010-09-17 12:10:00,21.04,21.07,21.03,21.07,31000.0,13.3118,13.3307,13.3054,13.3307,31000.0
2010-09-17 12:20:00,21.07,21.09,21.06,21.08,28900.0,13.3307,13.3434,13.3244,13.3371,28900.0
2010-09-17 12:30:00,21.08,21.09,21.06,21.06,56000.0,13.3371,13.3434,13.3244,13.3244,56000.0
2010-09-17 12:40:00,21.07,21.07,21.05,21.07,36800.0,13.3307,13.3307,13.3181,13.3307,36800.0
2010-09-17 12:50:00,21.07,21.08,21.05,21.07,28300.0,13.3307,13.3371,13.3181,13.3307,28300.0
2010-09-17 13:00:00,21.07,21.09,21.06,21.07,44500.0,13.3307,13.3434,13.3244,13.3307,44500.0
2010-09-17 13:10:00,21.07,21.08,21.05,21.05,37000.0,13.3307,13.3371,13.3181,13.3181,37000.0
2010-09-17 13:20:00,21.05,21.09,21.05,21.09,38800.0,13.3181,13.3434,13.3181,13.3434,38800.0
2010-09-17 13:30:00,21.08,21.11,21.08,21.11,19700.0,13.3371,13.3561,13.3371,13.3561,19700.0
2010-09-17 13:40:00,21.1,21.12,21.08,21.12,101400.0,13.3497,13.3624,13.3371,13.3624,101400.0
2010-09-17 13:50:00,21.12,21.13,21.11,21.11,20100.0,13.3624,13.3687,13.3561,13.3561,20100.0
2010-09-17 14:00:00,21.11,21.11,21.1,21.11,24100.0,13.3561,13.3561,13.3497,13.3561,24100.0
2010-09-17 14:10:00,21.11,21.13,21.1,21.13,20700.0,13.3561,13.3687,13.3497,13.3687,20700.0
2010-09-17 14:20:00,21.13,21.15,21.12,21.13,69100.0,13.3687,13.3814,13.3624,13.3687,69100.0
2010-09-17 14:30:00,21.12,21.16,21.12,21.15,55300.0,13.3624,13.3877,13.3624,13.3814,55300.0
2010-09-17 14:40:00,21.16,21.18,21.15,21.18,22300.0,13.3877,13.4003,13.3814,13.4003,22300.0
2010-09-17 14:50:00,21.18,21.2,21.15,21.15,76300.0,13.4003,13.413,13.3814,13.3814,76300.0
2010-09-17 15:00:00,21.15,21.16,21.13,21.13,62600.0,13.3814,13.3877,13.3687,13.3687,62600.0
2010-09-17 15:10:00,21.13,21.14,21.11,21.13,82400.0,13.3687,13.375,13.3561,13.3687,82400.0
2010-09-17 15:20:00,21.14,21.14,21.1,21.11,51800.0,13.375,13.375,13.3497,13.3561,51800.0
2010-09-17 15:30:00,21.11,21.17,21.1,21.16,116300.0,13.3561,13.394,13.3497,13.3877,116300.0
2010-09-17 15:40:00,21.17,21.17,21.14,21.14,104000.0,13.394,13.394,13.375,13.375,104000.0
2010-09-17 15:50:00,21.14,21.15,21.11,21.13,361700.0,13.375,13.3814,13.3561,13.3687,361700.0
2010-09-20 09:30:00,21.14,21.27,21.07,21.13,92800.0,13.375,13.4573,13.3307,13.3687,92800.0
2010-09-20 09:40:00,21.14,21.14,21.08,21.11,26900.0,13.375,13.375,13.3371,13.3561,26900.0
2010-09-20 09:50:00,21.1,21.15,21.1,21.13,43300.0,13.3497,13.3814,13.3497,13.3687,43300.0
2010-09-20 10:00:00,21.13,21.23,21.1,21.19,88400.0,13.3687,13.432,13.3497,13.4067,88400.0
2010-09-20 10:10:00,21.19,21.2,21.13,21.16,67300.0,13.4067,13.413,13.3687,13.3877,67300.0
2010-09-20 10:20:00,21.16,21.17,21.11,21.13,56000.0,13.3877,13.394,13.3561,13.3687,56000.0
2010-09-20 10:30:00,21.13,21.14,21.1,21.13,38800.0,13.3687,13.375,13.3497,13.3687,38800.0
2010-09-20 10:40:00,21.13,21.19,21.12,21.16,57400.0,13.3687,13.4067,13.3624,13.3877,57400.0
2010-09-20 10:50:00,21.17,21.2,21.15,21.18,102800.0,13.394,13.413,13.3814,13.4003,102800.0
2010-09-20 11:00:00,21.18,21.18,21.15,21.16,67900.0,13.4003,13.4003,13.3814,13.3877,67900.0
2010-09-20 11:10:00,21.15,21.16,21.13,21.15,44800.0,13.3814,13.3877,13.3687,13.3814,44800.0
2010-09-20 11:20:00,21.15,21.15,21.14,21.15,44900.0,13.3814,13.3814,13.375,13.3814,44900.0
2010-09-20 11:30:00,21.14,21.16,21.14,21.15,66000.0,13.375,13.3877,13.375,13.3814,66000.0
2010-09-20 11:40:00,21.15,21.16,21.13,21.14,75000.0,13.3814,13.3877,13.3687,13.375,75000.0
2010-09-20 11:50:00,21.14,21.21,21.14,21.21,75600.0,13.375,13.4193,13.375,13.4193,75600.0
2010-09-20 12:00:00,21.21,21.22,21.17,21.2,74800.0,13.4193,13.4257,13.394,13.413,74800.0
2010-09-20 12:10:00,21.21,21.21,21.2,21.21,43200.0,13.4193,13.4193,13.413,13.4193,43200.0
2010-09-20 12:20:00,21.21,21.23,21.18,21.18,51500.0,13.4193,13.432,13.4003,13.4003,51500.0
2010-09-20 12:30:00,21.19,21.21,21.17,21.21,191700.0,13.4067,13.4193,13.394,13.4193,191700.0
2010-09-20 12:40:00,21.21,21.22,21.19,21.21,28700.0,13.4193,13.4257,13.4067,13.4193,28700.0
2010-09-20 12:50:00,21.22,21.23,21.2,21.22,41600.0,13.4257,13.432,13.413,13.4257,41600.0
2010-09-20 13:00:00,21.22,21.23,21.21,21.22,22300.0,13.4257,13.432,13.4193,13.4257,22300.0
2010-09-20 13:10:00,21.22,21.22,21.18,21.2,36000.0,13.4257,13.4257,13.4003,13.413,36000.0
2010-09-20 13:20:00,21.2,21.2,21.18,21.18,48500.0,13.413,13.413,13.4003,13.4003,48500.0
2010-09-20 13:30:00,21.18,21.19,21.15,21.17,38900.0,13.4003,13.4067,13.3814,13.394,38900.0
2010-09-20 13:40:00,21.18,21.19,21.16,21.18,28400.0,13.4003,13.4067,13.3877,13.4003,28400.0
2010-09-20 13:50:00,21.18,21.2,21.18,21.19,29900.0,13.4003,13.413,13.4003,13.4067,29900.0
2010-09-20 14:00:00,21.2,21.21,21.18,21.2,20400.0,13.413,13.4193,13.4003,13.413,20400.0
2010-09-20 14:10:00,21.2,21.23,21.2,21.23,32800.0,13.413,13.432,13.413,13.432,32800.0
2010-09-20 14:20:00,21.24,21.26,21.23,21.25,94000.0,13.4383,13.451,13.432,13.4446,94000.0
2010-09-20 14:30:00,21.25,21.27,21.24,21.27,58900.0,13.4446,13.4573,13.4383,13.4573,58900.0
2010-09-20 14:40:00,21.27,21.3,21.26,21.29,33700.0,13.4573,13.4763,13.451,13.4699,33700.0
2010-09-20 14:50:00,21.28,21.35,21.28,21.34,63600.0,13.4636,13.5079,13.4636,13.5016,63600.0
2010-09-20 15:00:00,21.34,21.35,21.31,21.33,61300.0,13.5016,13.5079,13.4826,13.4952,61300.0
2010-09-20 15:10:00,21.33,21.38,21.32,21.37,87600.0,13.4952,13.5269,13.4889,13.5206,87600.0
2010-09-20 15:20:00,21.38,21.39,21.37,21.39,89800.0,13.5269,13.5332,13.5206,13.5332,89800.0
2010-09-20 15:30:00,21.38,21.43,21.35,21.42,146600.0,13.5269,13.5585,13.5079,13.5522,146600.0
2010-09-20 15:40:00,21.42,21.45,21.39,21.44,251100.0,13.5522,13.5712,13.5332,13.5648,251100.0
2010-09-20 15:50:00,21.44,21.45,21.4,21.41,429900.0,13.5648,13.5712,13.5395,13.5459,429900.0
2010-09-21 09:30:00,21.45,21.45,21.33,21.38,73700.0,13.5712,13.5712,13.4952,13.5269,73700.0
2010-09-21 09:40:00,21.38,21.38,21.32,21.33,95500.0,13.5269,13.5269,13.4889,13.4952,95500.0
2010-09-21 09:50:00,21.33,21.35,21.3,21.31,58500.0,13.4952,13.5079,13.4763,13.4826,58500.0
2010-09-21 10:00:00,21.31,21.33,21.29,21.29,30100.0,13.4826,13.4952,13.4699,13.4699,30100.0
2010-09-21 10:10:00,21.29,21.33,21.28,21.32,37100.0,13.4699,13.4952,13.4636,13.4889,37100.0
2010-09-21 10:20:00,21.32,21.34,21.3,21.31,57000.0,13.4889,13.5016,13.4763,13.4826,57000.0
2010-09-21 10:30:00,21.31,21.36,21.31,21.33,63200.0,13.4826,13.5142,13.4826,13.4952,63200.0
2010-09-21 10:40:00,21.33,21.35,21.32,21.34,20700.0,13.4952,13.5079,13.4889,13.5016,20700.0
2010-09-21 10:50:00,21.34,21.37,21.33,21.35,71800.0,13.5016,13.5206,13.4952,13.5079,71800.0
2010-09-21 11:00:00,21.35,21.41,21.35,21.4,89100.0,13.5079,13.5459,13.5079,13.5395,89100.0
2010-09-21 11:10:00,21.4,21.41,21.39,21.39,56700.0,13.5395,13.5459,13.5332,13.5332,56700.0
2010-09-21 11:20:00,21.4,21.41,21.34,21.34,31900.0,13.5395,13.5459,13.5016,13.5016,31900.0
2010-09-21 11:30:00,21.35,21.37,21.34,21.37,20500.0,13.5079,13.5206,13.5016,13.5206,20500.0
2010-09-21 11:40:00,21.37,21.39,21.36,21.38,10200.0,13.5206,13.5332,13.5142,13.5269,10200.0
2010-09-21 11:50:00,21.38,21.38,21.37,21.37,5100.0,13.5269,13.5269,13.5206,13.5206,5100.0
2010-09-21 12:00:00,21.37,21.42,21.37,21.41,20500.0,13.5206,13.5522,13.5206,13.5459,20500.0
2010-09-21 12:10:00,21.42,21.42,21.38,21.39,32200.0,13.5522,13.5522,13.5269,13.5332,32200.0
2010-09-21 12:20:00,21.39,21.41,21.38,21.38,44800.0,13.5332,13.5459,13.5269,13.5269,44800.0
2010-09-21 12:30:00,21.38,21.42,21.38,21.42,32400.0,13.5269,13.5522,13.5269,13.5522,32400.0
2010-09-21 12:40:00,21.42,21.46,21.42,21.44,105900.0,13.5522,13.5775,13.5522,13.5648,105900.0
2010-09-21 12:50:00,21.44,21.45,21.43,21.45,34500.0,13.5648,13.5712,13.5585,13.5712,34500.0
2010-09-21 13:00:00,21.45,21.46,21.4,21.4,78700.0,13.5712,13.5775,13.5395,13.5395,78700.0
2010-09-21 13:10:00,21.41,21.42,21.41,21.41,6300.0,13.5459,13.5522,13.5459,13.5459,6300.0
2010-09-21 13:20:00,21.42,21.42,21.41,21.41,6900.0,13.5522,13.5522,13.5459,13.5459,6900.0
2010-09-21 13:30:00,21.41,21.44,21.41,21.42,36000.0,13.5459,13.5648,13.5459,13.5522,36000.0
2010-09-21 13:40:00,21.43,21.45,21.41,21.44,31200.0,13.5585,13.5712,13.5459,13.5648,31200.0
2010-09-21 13:50:00,21.44,21.45,21.44,21.44,12200.0,13.5648,13.5712,13.5648,13.5648,12200.0
2010-09-21 14:00:00,21.44,21.45,21.41,21.41,85200.0,13.5648,13.5712,13.5459,13.5459,85200.0
2010-09-21 14:10:00,21.41,21.5,21.36,21.5,160800.0,13.5459,13.6028,13.5142,13.6028,160800.0
2010-09-21 14:20:00,21.5,21.53,21.44,21.51,197000.0,13.6028,13.6218,13.5648,13.6091,197000.0
2010-09-21 14:30:00,21.5,21.58,21.48,21.58,194500.0,13.6028,13.6534,13.5902,13.6534,194500.0
2010-09-21 14:40:00,21.58,21.59,21.52,21.55,90800.0,13.6534,13.6597,13.6155,13.6344,90800.0
2010-09-21 14:50:00,21.54,21.55,21.48,21.51,121700.0,13.6281,13.6344,13.5902,13.6091,121700.0
2010-09-21 15:00:00,21.51,21.52,21.45,21.47,91100.0,13.6091,13.6155,13.5712,13.5838,91100.0
2010-09-21 15:10:00,21.47,21.48,21.42,21.46,110400.0,13.5838,13.5902,13.5522,13.5775,110400.0
2010-09-21 15:20:00,21.46,21.47,21.38,21.43,115400.0,13.5775,13.5838,13.5269,13.5585,115400.0
2010-09-21 15:30:00,21.43,21.43,21.32,21.41,324500.0,13.5585,13.5585,13.4889,13.5459,324500.0
2010-09-21 15:40:00,21.41,21.44,21.37,21.41,204600.0,13.5459,13.5648,13.5206,13.5459,204600.0
2010-09-21 15:50:00,21.41,21.44,21.38,21.39,440200.0,13.5459,13.5648,13.5269,13.5332,440200.0
2010-09-22 09:30:00,21.35,21.46,21.33,21.39,164900.0,13.5079,13.5775,13.4952,13.5332,164900.0
2010-09-22 09:40:00,21.4,21.43,21.39,21.41,39300.0,13.5395,13.5585,13.5332,13.5459,39300.0
2010-09-22 09:50:00,21.41,21.41,21.26,21.36,400000.0,13.5459,13.5459,13.451,13.5142,400000.0
2010-09-22 10:00:00,21.36,21.36,21.27,21.3,108700.0,13.5142,13.5142,13.4573,13.4763,108700.0
2010-09-22 10:10:00,21.3,21.36,21.3,21.34,131500.0,13.4763,13.5142,13.4763,13.5016,131500.0
2010-09-22 10:20:00,21.34,21.35,21.25,21.25,84800.0,13.5016,13.5079,13.4446,13.4446,84800.0
2010-09-22 10:30:00,21.25,21.25,21.19,21.23,147100.0,13.4446,13.4446,13.4067,13.432,147100.0
2010-09-22 10:40:00,21.23,21.25,21.17,21.21,157900.0,13.432,13.4446,13.394,13.4193,157900.0
2010-09-22 10:50:00,21.21,21.23,21.19,21.22,77900.0,13.4193,13.432,13.4067,13.4257,77900.0
2010-09-22 11:00:00,21.23,21.24,21.17,21.18,41900.0,13.432,13.4383,13.394,13.4003,41900.0
2010-09-22 11:10:00,21.19,21.21,21.14,21.21,77200.0,13.4067,13.4193,13.375,13.4193,77200.0
2010-09-22 11:20:00,21.2,21.2,21.12,21.17,76100.0,13.413,13.413,13.3624,13.394,76100.0
2010-09-22 11:30:00,21.17,21.21,21.14,21.21,38400.0,13.394,13.4193,13.375,13.4193,38400.0
2010-09-22 11:40:00,21.2,21.25,21.2,21.22,37400.0,13.413,13.4446,13.413,13.4257,37400.0
2010-09-22 11:50:00,21.22,21.26,21.19,21.23,64400.0,13.4257,13.451,13.4067,13.432,64400.0
2010-09-22 12:00:00,21.23,21.23,21.18,21.21,47700.0,13.432,13.432,13.4003,13.4193,47700.0
2010-09-22 12:10:00,21.21,21.23,21.2,21.2,50400.0,13.4193,13.432,13.413,13.413,50400.0
2010-09-22 12:20:00,21.21,21.21,21.16,21.18,81600.0,13.4193,13.4193,13.3877,13.4003,81600.0
2010-09-22 12:30:00,21.18,21.19,21.15,21.17,60800.0,13.4003,13.4067,13.3814,13.394,60800.0
2010-09-22 12:40:00,21.16,21.17,21.14,21.15,29800.0,13.3877,13.394,13.375,13.3814,29800.0
2010-09-22 12:50:00,21.15,21.16,21.13,21.14,20100.0,13.3814,13.3877,13.3687,13.375,20100.0
2010-09-22 13:00:00,21.14,21.17,21.11,21.11,59900.0,13.375,13.394,13.3561,13.3561,59900.0
2010-09-22 13:10:00,21.12,21.13,21.09,21.1,40100.0,13.3624,13.3687,13.3434,13.3497,40100.0
2010-09-22 13:20:00,21.11,21.13,21.09,21.12,40800.0,13.3561,13.3687,13.3434,13.3624,40800.0
2010-09-22 13:30:00,21.13,21.17,21.13,21.16,27600.0,13.3687,13.394,13.3687,13.3877,27600.0
2010-09-22 13:40:00,21.17,21.17,21.14,21.16,31100.0,13.394,13.394,13.375,13.3877,31100.0
2010-09-22 13:50:00,21.17,21.19,21.16,21.17,23900.0,13.394,13.4067,13.3877,13.394,23900.0
2010-09-22 14:00:00,21.18,21.18,21.13,21.18,61400.0,13.4003,13.4003,13.3687,13.4003,61400.0
2010-09-22 14:10:00,21.17,21.22,21.16,21.16,48600.0,13.394,13.4257,13.3877,13.3877,48600.0
2010-09-22 14:20:00,21.15,21.17,21.14,21.17,35200.0,13.3814,13.394,13.375,13.394,35200.0
2010-09-22 14:30:00,21.18,21.22,21.16,21.19,107200.0,13.4003,13.4257,13.3877,13.4067,107200.0
2010-09-22 14:40:00,21.2,21.22,21.17,21.17,84300.0,13.413,13.4257,13.394,13.394,84300.0
2010-09-22 14:50:00,21.18,21.2,21.17,21.19,56100.0,13.4003,13.413,13.394,13.4067,56100.0
2010-09-22 15:00:00,21.19,21.2,21.15,21.17,129600.0,13.4067,13.413,13.3814,13.394,129600.0
2010-09-22 15:10:00,21.16,21.17,21.12,21.12,71200.0,13.3877,13.394,13.3624,13.3624,71200.0
2010-09-22 15:20:00,21.12,21.16,21.12,21.13,65500.0,13.3624,13.3877,13.3624,13.3687,65500.0
2010-09-22 15:30:00,21.14,21.18,21.12,21.16,81700.0,13.375,13.4003,13.3624,13.3877,81700.0
2010-09-22 15:40:00,21.16,21.17,21.13,21.15,195700.0,13.3877,13.394,13.3687,13.3814,195700.0
2010-09-22 15:50:00,21.16,21.16,21.11,21.12,351700.0,13.3877,13.3877,13.3561,13.3624,351700.0
2010-09-23 09:30:00,20.94,21.04,20.86,21.04,94500.0,13.2485,13.3118,13.1979,13.3118,94500.0
2010-09-23 09:40:00,21.04,21.08,20.99,21.01,22100.0,13.3118,13.3371,13.2801,13.2928,22100.0
2010-09-23 09:50:00,21.0,21.01,20.96,20.97,17700.0,13.2865,13.2928,13.2612,13.2675,17700.0
2010-09-23 10:00:00,20.98,21.08,20.98,21.04,68900.0,13.2738,13.3371,13.2738,13.3118,68900.0
2010-09-23 10:10:00,21.04,21.05,20.91,20.94,67500.0,13.3118,13.3181,13.2295,13.2485,67500.0
2010-09-23 10:20:00,20.95,20.96,20.89,20.94,65000.0,13.2548,13.2612,13.2169,13.2485,65000.0
2010-09-23 10:30:00,20.94,21.09,20.94,21.02,60000.0,13.2485,13.3434,13.2485,13.2991,60000.0
2010-09-23 10:40:00,21.01,21.06,21.0,21.01,54400.0,13.2928,13.3244,13.2865,13.2928,54400.0
2010-09-23 10:50:00,21.0,21.01,20.95,20.96,38200.0,13.2865,13.2928,13.2548,13.2612,38200.0
2010-09-23 11:00:00,20.97,20.97,20.93,20.96,32900.0,13.2675,13.2675,13.2422,13.2612,32900.0
2010-09-23 11:10:00,20.97,21.03,20.95,21.03,44300.0,13.2675,13.3054,13.2548,13.3054,44300.0
2010-09-23 11:20:00,21.03,21.03,20.97,20.98,29600.0,13.3054,13.3054,13.2675,13.2738,29600.0
2010-09-23 11:30:00,20.99,21.07,20.99,21.02,44600.0,13.2801,13.3307,13.2801,13.2991,44600.0
2010-09-23 11:40:00,21.03,21.03,20.98,21.02,30000.0,13.3054,13.3054,13.2738,13.2991,30000.0
2010-09-23 11:50:00,21.02,21.04,21.0,21.01,39100.0,13.2991,13.3118,13.2865,13.2928,39100.0
2010-09-23 12:00:00,21.0,21.01,20.99,21.01,21400.0,13.2865,13.2928,13.2801,13.2928,21400.0
2010-09-23 12:10:00,21.02,21.03,20.97,20.97,20200.0,13.2991,13.3054,13.2675,13.2675,20200.0
2010-09-23 12:20:00,20.97,20.99,20.95,20.95,26900.0,13.2675,13.2801,13.2548,13.2548,26900.0
2010-09-23 12:30:00,20.95,20.97,20.92,20.92,17500.0,13.2548,13.2675,13.2358,13.2358,17500.0
2010-09-23 12:40:00,20.92,20.93,20.88,20.9,43400.0,13.2358,13.2422,13.2105,13.2232,43400.0
2010-09-23 12:50:00,20.91,20.95,20.9,20.94,35500.0,13.2295,13.2548,13.2232,13.2485,35500.0
2010-09-23 13:00:00,20.93,20.96,20.93,20.95,17800.0,13.2422,13.2612,13.2422,13.2548,17800.0
2010-09-23 13:10:00,20.95,20.97,20.93,20.93,21000.0,13.2548,13.2675,13.2422,13.2422,21000.0
2010-09-23 13:20:00,20.93,20.97,20.93,20.96,10700.0,13.2422,13.2675,13.2422,13.2612,10700.0
2010-09-23 13:30:00,20.96,20.97,20.95,20.97,9100.0,13.2612,13.2675,13.2548,13.2675,9100.0
2010-09-23 13:40:00,20.97,20.97,20.94,20.94,54700.0,13.2675,13.2675,13.2485,13.2485,54700.0
2010-09-23 13:50:00,20.95,21.0,20.95,20.98,41000.0,13.2548,13.2865,13.2548,13.2738,41000.0
2010-09-23 14:00:00,20.98,21.0,20.97,21.0,69500.0,13.2738,13.2865,13.2675,13.2865,69500.0
2010-09-23 14:10:00,20.99,21.0,20.98,21.0,67600.0,13.2801,13.2865,13.2738,13.2865,67600.0
2010-09-23 14:20:00,20.99,21.0,20.98,20.99,48300.0,13.2801,13.2865,13.2738,13.2801,48300.0
2010-09-23 14:30:00,20.98,20.99,20.97,20.97,19700.0,13.2738,13.2801,13.2675,13.2675,19700.0
2010-09-23 14:40:00,20.96,20.96,20.93,20.95,55400.0,13.2612,13.2612,13.2422,13.2548,55400.0
2010-09-23 14:50:00,20.95,20.95,20.9,20.91,40000.0,13.2548,13.2548,13.2232,13.2295,40000.0
2010-09-23 15:00:00,20.92,20.94,20.87,20.88,56500.0,13.2358,13.2485,13.2042,13.2105,56500.0
2010-09-23 15:10:00,20.89,20.91,20.86,20.9,66300.0,13.2169,13.2295,13.1979,13.2232,66300.0
2010-09-23 15:20:00,20.9,20.91,20.83,20.84,58800.0,13.2232,13.2295,13.1789,13.1852,58800.0
2010-09-23 15:30:00,20.83,20.86,20.79,20.79,184000.0,13.1789,13.1979,13.1536,13.1536,184000.0
2010-09-23 15:40:00,20.8,20.82,20.77,20.79,195500.0,13.1599,13.1726,13.1409,13.1536,195500.0
2010-09-23 15:50:00,20.78,20.79,20.76,20.76,310100.0,13.1473,13.1536,13.1346,13.1346,310100.0
2010-09-24 09:30:00,21.0,21.2,21.0,21.17,111700.0,13.2865,13.413,13.2865,13.394,111700.0
2010-09-24 09:40:00,21.18,21.27,21.17,21.21,151400.0,13.4003,13.4573,13.394,13.4193,151400.0
2010-09-24 09:50:00,21.21,21.26,21.2,21.23,113900.0,13.4193,13.451,13.413,13.432,113900.0
2010-09-24 10:00:00,21.23,21.27,21.18,21.24,139100.0,13.432,13.4573,13.4003,13.4383,139100.0
2010-09-24 10:10:00,21.25,21.25,21.19,21.21,73800.0,13.4446,13.4446,13.4067,13.4193,73800.0
2010-09-24 10:20:00,21.21,21.31,21.21,21.29,90100.0,13.4193,13.4826,13.4193,13.4699,90100.0
2010-09-24 10:30:00,21.3,21.3,21.24,21.28,61500.0,13.4763,13.4763,13.4383,13.4636,61500.0
2010-09-24 10:40:00,21.28,21.32,21.27,21.28,100300.0,13.4636,13.4889,13.4573,13.4636,100300.0
2010-09-24 10:50:00,21.29,21.3,21.25,21.26,33200.0,13.4699,13.4763,13.4446,13.451,33200.0
2010-09-24 11:00:00,21.26,21.3,21.25,21.29,39100.0,13.451,13.4763,13.4446,13.4699,39100.0
2010-09-24 11:10:00,21.3,21.31,21.29,21.31,44800.0,13.4763,13.4826,13.4699,13.4826,44800.0
2010-09-24 11:20:00,21.31,21.32,21.27,21.27,28200.0,13.4826,13.4889,13.4573,13.4573,28200.0
2010-09-24 11:30:00,21.27,21.29,21.24,21.25,41100.0,13.4573,13.4699,13.4383,13.4446,41100.0
2010-09-24 11:40:00,21.26,21.26,21.22,21.25,20300.0,13.451,13.451,13.4257,13.4446,20300.0
2010-09-24 11:50:00,21.25,21.28,21.23,21.28,32100.0,13.4446,13.4636,13.432,13.4636,32100.0
2010-09-24 12:00:00,21.27,21.29,21.26,21.28,28000.0,13.4573,13.4699,13.451,13.4636,28000.0
2010-09-24 12:10:00,21.29,21.31,21.28,21.31,15900.0,13.4699,13.4826,13.4636,13.4826,15900.0
2010-09-24 12:20:00,21.3,21.31,21.28,21.29,30700.0,13.4763,13.4826,13.4636,13.4699,30700.0
2010-09-24 12:30:00,21.3,21.3,21.28,21.3,17200.0,13.4763,13.4763,13.4636,13.4763,17200.0
2010-09-24 12:40:00,21.3,21.32,21.29,21.31,31700.0,13.4763,13.4889,13.4699,13.4826,31700.0
2010-09-24 12:50:00,21.31,21.32,21.28,21.29,38400.0,13.4826,13.4889,13.4636,13.4699,38400.0
2010-09-24 13:00:00,21.29,21.3,21.26,21.26,29300.0,13.4699,13.4763,13.451,13.451,29300.0
2010-09-24 13:10:00,21.27,21.29,21.25,21.27,29200.0,13.4573,13.4699,13.4446,13.4573,29200.0
2010-09-24 13:20:00,21.27,21.3,21.26,21.29,22600.0,13.4573,13.4763,13.451,13.4699,22600.0
2010-09-24 13:30:00,21.3,21.32,21.28,21.29,60300.0,13.4763,13.4889,13.4636,13.4699,60300.0
2010-09-24 13:40:00,21.29,21.3,21.27,21.29,15400.0,13.4699,13.4763,13.4573,13.4699,15400.0
2010-09-24 13:50:00,21.29,21.29,21.27,21.28,21300.0,13.4699,13.4699,13.4573,13.4636,21300.0
2010-09-24 14:00:00,21.28,21.29,21.27,21.28,33500.0,13.4636,13.4699,13.4573,13.4636,33500.0
2010-09-24 14:10:00,21.28,21.29,21.27,21.27,26900.0,13.4636,13.4699,13.4573,13.4573,26900.0
2010-09-24 14:20:00,21.27,21.29,21.26,21.28,37800.0,13.4573,13.4699,13.451,13.4636,37800.0
2010-09-24 14:30:00,21.27,21.3,21.27,21.28,53600.0,13.4573,13.4763,13.4573,13.4636,53600.0
2010-09-24 14:40:00,21.29,21.3,21.28,21.29,41700.0,13.4699,13.4763,13.4636,13.4699,41700.0
2010-09-24 14:50:00,21.29,21.3,21.28,21.29,36400.0,13.4699,13.4763,13.4636,13.4699,36400.0
2010-09-24 15:00:00,21.3,21.3,21.25,21.28,130100.0,13.4763,13.4763,13.4446,13.4636,130100.0
2010-09-24 15:10:00,21.27,21.3,21.27,21.28,40800.0,13.4573,13.4763,13.4573,13.4636,40800.0
2010-09-24 15:20:00,21.28,21.29,21.27,21.27,46100.0,13.4636,13.4699,13.4573,13.4573,46100.0
2010-09-24 15:30:00,21.28,21.3,21.27,21.3,52000.0,13.4636,13.4763,13.4573,13.4763,52000.0
2010-09-24 15:40:00,21.3,21.34,21.29,21.32,198900.0,13.4763,13.5016,13.4699,13.4889,198900.0
2010-09-24 15:50:00,21.32,21.33,21.3,21.32,429100.0,13.4889,13.4952,13.4763,13.4889,429100.0
2010-09-27 09:30:00,21.38,21.38,21.2,21.26,131700.0,13.5269,13.5269,13.413,13.451,131700.0
2010-09-27 09:40:00,21.26,21.28,21.17,21.19,95700.0,13.451,13.4636,13.394,13.4067,95700.0
2010-09-27 09:50:00,21.18,21.19,21.17,21.18,74700.0,13.4003,13.4067,13.394,13.4003,74700.0
2010-09-27 10:00:00,21.18,21.18,21.13,21.17,65000.0,13.4003,13.4003,13.3687,13.394,65000.0
2010-09-27 10:10:00,21.17,21.19,21.14,21.17,44000.0,13.394,13.4067,13.375,13.394,44000.0
2010-09-27 10:20:00,21.17,21.25,21.15,21.25,37900.0,13.394,13.4446,13.3814,13.4446,37900.0
2010-09-27 10:30:00,21.24,21.26,21.19,21.22,68800.0,13.4383,13.451,13.4067,13.4257,68800.0
2010-09-27 10:40:00,21.23,21.27,21.22,21.24,50400.0,13.432,13.4573,13.4257,13.4383,50400.0
2010-09-27 10:50:00,21.24,21.28,21.23,21.26,49700.0,13.4383,13.4636,13.432,13.451,49700.0
2010-09-27 11:00:00,21.26,21.26,21.2,21.2,105400.0,13.451,13.451,13.413,13.413,105400.0
2010-09-27 11:10:00,21.21,21.22,21.14,21.15,40100.0,13.4193,13.4257,13.375,13.3814,40100.0
2010-09-27 11:20:00,21.16,21.19,21.14,21.18,10400.0,13.3877,13.4067,13.375,13.4003,10400.0
2010-09-27 11:30:00,21.19,21.2,21.15,21.16,46000.0,13.4067,13.413,13.3814,13.3877,46000.0
2010-09-27 11:40:00,21.16,21.19,21.16,21.18,27200.0,13.3877,13.4067,13.3877,13.4003,27200.0
2010-09-27 11:50:00,21.19,21.19,21.17,21.17,12800.0,13.4067,13.4067,13.394,13.394,12800.0
2010-09-27 12:00:00,21.18,21.2,21.17,21.17,27700.0,13.4003,13.413,13.394,13.394,27700.0
2010-09-27 12:10:00,21.18,21.18,21.15,21.17,25800.0,13.4003,13.4003,13.3814,13.394,25800.0
2010-09-27 12:20:00,21.18,21.18,21.15,21.17,27700.0,13.4003,13.4003,13.3814,13.394,27700.0
2010-09-27 12:30:00,21.17,21.17,21.14,21.15,15500.0,13.394,13.394,13.375,13.3814,15500.0
2010-09-27 12:40:00,21.15,21.17,21.14,21.17,19200.0,13.3814,13.394,13.375,13.394,19200.0
2010-09-27 12:50:00,21.17,21.18,21.16,21.16,5900.0,13.394,13.4003,13.3877,13.3877,5900.0
2010-09-27 13:00:00,21.17,21.2,21.15,21.19,40400.0,13.394,13.413,13.3814,13.4067,40400.0
2010-09-27 13:10:00,21.19,21.19,21.17,21.17,34200.0,13.4067,13.4067,13.394,13.394,34200.0
2010-09-27 13:20:00,21.17,21.2,21.15,21.2,37400.0,13.394,13.413,13.3814,13.413,37400.0
2010-09-27 13:30:00,21.2,21.2,21.18,21.18,19400.0,13.413,13.413,13.4003,13.4003,19400.0
2010-09-27 13:40:00,21.18,21.23,21.18,21.21,87000.0,13.4003,13.432,13.4003,13.4193,87000.0
2010-09-27 13:50:00,21.21,21.25,21.21,21.23,21200.0,13.4193,13.4446,13.4193,13.432,21200.0
2010-09-27 14:00:00,21.23,21.24,21.23,21.23,6100.0,13.432,13.4383,13.432,13.432,6100.0
2010-09-27 14:10:00,21.23,21.25,21.2,21.25,48100.0,13.432,13.4446,13.413,13.4446,48100.0
2010-09-27 14:20:00,21.25,21.26,21.24,21.25,41700.0,13.4446,13.451,13.4383,13.4446,41700.0
2010-09-27 14:30:00,21.24,21.26,21.22,21.23,48600.0,13.4383,13.451,13.4257,13.432,48600.0
2010-09-27 14:40:00,21.23,21.26,21.23,21.24,45500.0,13.432,13.451,13.432,13.4383,45500.0
2010-09-27 14:50:00,21.24,21.26,21.23,21.23,51800.0,13.4383,13.451,13.432,13.432,51800.0
2010-09-27 15:00:00,21.23,21.25,21.22,21.24,24700.0,13.432,13.4446,13.4257,13.4383,24700.0
2010-09-27 15:10:00,21.24,21.25,21.24,21.24,17900.0,13.4383,13.4446,13.4383,13.4383,17900.0
2010-09-27 15:20:00,21.24,21.25,21.23,21.23,35400.0,13.4383,13.4446,13.432,13.432,35400.0
2010-09-27 15:30:00,21.23,21.24,21.18,21.18,66900.0,13.432,13.4383,13.4003,13.4003,66900.0
2010-09-27 15:40:00,21.19,21.2,21.15,21.15,128400.0,13.4067,13.413,13.3814,13.3814,128400.0
2010-09-27 15:50:00,21.15,21.16,21.07,21.09,746600.0,13.3814,13.3877,13.3307,13.3434,746600.0
2010-09-28 09:30:00,21.17,21.2,20.95,21.1,73000.0,13.394,13.413,13.2548,13.3497,73000.0
2010-09-28 09:40:00,21.09,21.1,21.05,21.09,100800.0,13.3434,13.3497,13.3181,13.3434,100800.0
2010-09-28 09:50:00,21.08,21.11,21.05,21.06,78200.0,13.3371,13.3561,13.3181,13.3244,78200.0
2010-09-28 10:00:00,21.05,21.07,20.97,21.06,106100.0,13.3181,13.3307,13.2675,13.3244,106100.0
2010-09-28 10:10:00,21.07,21.12,21.05,21.1,112100.0,13.3307,13.3624,13.3181,13.3497,112100.0
2010-09-28 10:20:00,21.1,21.19,21.09,21.17,84600.0,13.3497,13.4067,13.3434,13.394,84600.0
2010-09-28 10:30:00,21.16,21.21,21.14,21.15,81200.0,13.3877,13.4193,13.375,13.3814,81200.0
2010-09-28 10:40:00,21.15,21.21,21.15,21.17,47900.0,13.3814,13.4193,13.3814,13.394,47900.0
2010-09-28 10:50:00,21.16,21.18,21.12,21.18,53100.0,13.3877,13.4003,13.3624,13.4003,53100.0
2010-09-28 11:00:00,21.19,21.22,21.16,21.16,40000.0,13.4067,13.4257,13.3877,13.3877,40000.0
2010-09-28 11:10:00,21.16,21.19,21.15,21.19,36200.0,13.3877,13.4067,13.3814,13.4067,36200.0
2010-09-28 11:20:00,21.2,21.33,21.19,21.3,153300.0,13.413,13.4952,13.4067,13.4763,153300.0
2010-09-28 11:30:00,21.3,21.35,21.29,21.33,93000.0,13.4763,13.5079,13.4699,13.4952,93000.0
2010-09-28 11:40:00,21.32,21.35,21.28,21.28,37200.0,13.4889,13.5079,13.4636,13.4636,37200.0
2010-09-28 11:50:00,21.28,21.29,21.26,21.27,33300.0,13.4636,13.4699,13.451,13.4573,33300.0
2010-09-28 12:00:00,21.28,21.31,21.25,21.29,74400.0,13.4636,13.4826,13.4446,13.4699,74400.0
2010-09-28 12:10:00,21.29,21.35,21.29,21.33,32700.0,13.4699,13.5079,13.4699,13.4952,32700.0
2010-09-28 12:20:00,21.33,21.36,21.3,21.31,69400.0,13.4952,13.5142,13.4763,13.4826,69400.0
2010-09-28 12:30:00,21.31,21.33,21.27,21.27,55100.0,13.4826,13.4952,13.4573,13.4573,55100.0
2010-09-28 12:40:00,21.28,21.29,21.26,21.26,51600.0,13.4636,13.4699,13.451,13.451,51600.0
2010-09-28 12:50:00,21.27,21.29,21.26,21.28,31200.0,13.4573,13.4699,13.451,13.4636,31200.0
2010-09-28 13:00:00,21.28,21.29,21.2,21.22,108300.0,13.4636,13.4699,13.413,13.4257,108300.0
2010-09-28 13:10:00,21.23,21.24,21.2,21.23,33600.0,13.432,13.4383,13.413,13.432,33600.0
2010-09-28 13:20:00,21.24,21.26,21.23,21.25,34100.0,13.4383,13.451,13.432,13.4446,34100.0
2010-09-28 13:30:00,21.25,21.31,21.25,21.29,37100.0,13.4446,13.4826,13.4446,13.4699,37100.0
2010-09-28 13:40:00,21.3,21.32,21.28,21.31,39800.0,13.4763,13.4889,13.4636,13.4826,39800.0
2010-09-28 13:50:00,21.32,21.37,21.31,21.36,52900.0,13.4889,13.5206,13.4826,13.5142,52900.0
2010-09-28 14:00:00,21.36,21.36,21.32,21.32,65100.0,13.5142,13.5142,13.4889,13.4889,65100.0
2010-09-28 14:10:00,21.32,21.33,21.28,21.3,52700.0,13.4889,13.4952,13.4636,13.4763,52700.0
2010-09-28 14:20:00,21.29,21.31,21.23,21.23,46600.0,13.4699,13.4826,13.432,13.432,46600.0
2010-09-28 14:30:00,21.23,21.26,21.22,21.24,84400.0,13.432,13.451,13.4257,13.4383,84400.0
2010-09-28 14:40:00,21.24,21.25,21.2,21.22,55200.0,13.4383,13.4446,13.413,13.4257,55200.0
2010-09-28 14:50:00,21.22,21.25,21.21,21.23,48900.0,13.4257,13.4446,13.4193,13.432,48900.0
2010-09-28 15:00:00,21.24,21.25,21.21,21.25,59800.0,13.4383,13.4446,13.4193,13.4446,59800.0
2010-09-28 15:10:00,21.25,21.29,21.23,21.29,124000.0,13.4446,13.4699,13.432,13.4699,124000.0
2010-09-28 15:20:00,21.29,21.29,21.23,21.24,98000.0,13.4699,13.4699,13.432,13.4383,98000.0
2010-09-28 15:30:00,21.24,21.34,21.24,21.34,124600.0,13.4383,13.5016,13.4383,13.5016,124600.0
2010-09-28 15:40:00,21.33,21.37,21.29,21.35,212700.0,13.4952,13.5206,13.4699,13.5079,212700.0
2010-09-28 15:50:00,21.34,21.39,21.34,21.34,460100.0,13.5016,13.5332,13.5016,13.5016,460100.0
2010-09-29 09:30:00,21.2,21.21,21.1,21.14,75400.0,13.413,13.4193,13.3497,13.375,75400.0
2010-09-29 09:40:00,21.13,21.15,21.07,21.07,96600.0,13.3687,13.3814,13.3307,13.3307,96600.0
2010-09-29 09:50:00,21.07,21.07,20.96,20.99,92100.0,13.3307,13.3307,13.2612,13.2801,92100.0
2010-09-29 10:00:00,21.0,21.09,20.99,21.04,84900.0,13.2865,13.3434,13.2801,13.3118,84900.0
2010-09-29 10:10:00,21.05,21.06,20.93,20.94,95900.0,13.3181,13.3244,13.2422,13.2485,95900.0
2010-09-29 10:20:00,20.93,20.97,20.91,20.97,169100.0,13.2422,13.2675,13.2295,13.2675,169100.0
2010-09-29 10:30:00,20.97,21.0,20.96,20.96,121300.0,13.2675,13.2865,13.2612,13.2612,121300.0
2010-09-29 10:40:00,20.97,21.0,20.95,21.0,80900.0,13.2675,13.2865,13.2548,13.2865,80900.0
2010-09-29 10:50:00,20.99,21.0,20.96,20.97,82200.0,13.2801,13.2865,13.2612,13.2675,82200.0
2010-09-29 11:00:00,20.98,21.01,20.97,20.99,53800.0,13.2738,13.2928,13.2675,13.2801,53800.0
2010-09-29 11:10:00,21.0,21.0,20.94,20.94,58800.0,13.2865,13.2865,13.2485,13.2485,58800.0
2010-09-29 11:20:00,20.95,20.95,20.93,20.93,82600.0,13.2548,13.2548,13.2422,13.2422,82600.0
2010-09-29 11:30:00,20.94,21.03,20.93,21.03,114900.0,13.2485,13.3054,13.2422,13.3054,114900.0
2010-09-29 11:40:00,21.03,21.07,21.01,21.01,108200.0,13.3054,13.3307,13.2928,13.2928,108200.0
2010-09-29 11:50:00,21.01,21.05,21.01,21.05,32300.0,13.2928,13.3181,13.2928,13.3181,32300.0
2010-09-29 12:00:00,21.05,21.05,21.03,21.03,40700.0,13.3181,13.3181,13.3054,13.3054,40700.0
2010-09-29 12:10:00,21.04,21.04,21.02,21.04,42700.0,13.3118,13.3118,13.2991,13.3118,42700.0
2010-09-29 12:20:00,21.04,21.04,21.01,21.02,38300.0,13.3118,13.3118,13.2928,13.2991,38300.0
2010-09-29 12:30:00,21.02,21.02,20.98,20.99,74200.0,13.2991,13.2991,13.2738,13.2801,74200.0
2010-09-29 12:40:00,21.0,21.01,20.99,21.0,33200.0,13.2865,13.2928,13.2801,13.2865,33200.0
2010-09-29 12:50:00,21.0,21.02,20.99,20.99,55500.0,13.2865,13.2991,13.2801,13.2801,55500.0
2010-09-29 13:00:00,20.99,21.0,20.95,20.97,61000.0,13.2801,13.2865,13.2548,13.2675,61000.0
2010-09-29 13:10:00,20.97,20.99,20.96,20.98,56600.0,13.2675,13.2801,13.2612,13.2738,56600.0
2010-09-29 13:20:00,20.98,20.98,20.9,20.91,113200.0,13.2738,13.2738,13.2232,13.2295,113200.0
2010-09-29 13:30:00,20.91,20.91,20.84,20.84,124300.0,13.2295,13.2295,13.1852,13.1852,124300.0
2010-09-29 13:40:00,20.85,20.89,20.83,20.88,165100.0,13.1916,13.2169,13.1789,13.2105,165100.0
2010-09-29 13:50:00,20.88,20.89,20.86,20.88,71300.0,13.2105,13.2169,13.1979,13.2105,71300.0
2010-09-29 14:00:00,20.88,20.9,20.88,20.88,45700.0,13.2105,13.2232,13.2105,13.2105,45700.0
2010-09-29 14:10:00,20.88,20.9,20.86,20.86,111500.0,13.2105,13.2232,13.1979,13.1979,111500.0
2010-09-29 14:20:00,20.87,20.87,20.84,20.84,112800.0,13.2042,13.2042,13.1852,13.1852,112800.0
2010-09-29 14:30:00,20.84,20.85,20.84,20.85,76800.0,13.1852,13.1916,13.1852,13.1916,76800.0
2010-09-29 14:40:00,20.85,20.86,20.82,20.83,279700.0,13.1916,13.1979,13.1726,13.1789,279700.0
2010-09-29 14:50:00,20.83,20.85,20.83,20.85,96300.0,13.1789,13.1916,13.1789,13.1916,96300.0
2010-09-29 15:00:00,20.84,20.85,20.8,20.81,239400.0,13.1852,13.1916,13.1599,13.1663,239400.0
2010-09-29 15:10:00,20.81,20.84,20.78,20.8,153100.0,13.1663,13.1852,13.1473,13.1599,153100.0
2010-09-29 15:20:00,20.81,20.85,20.8,20.82,134000.0,13.1663,13.1916,13.1599,13.1726,134000.0
2010-09-29 15:30:00,20.82,20.83,20.77,20.81,246200.0,13.1726,13.1789,13.1409,13.1663,246200.0
2010-09-29 15:40:00,20.82,20.82,20.73,20.79,322300.0,13.1726,13.1726,13.1156,13.1536,322300.0
2010-09-29 15:50:00,20.79,20.8,20.75,20.8,437300.0,13.1536,13.1599,13.1283,13.1599,437300.0
2010-09-30 09:30:00,20.95,21.07,20.95,21.06,151200.0,13.2548,13.3307,13.2548,13.3244,151200.0
2010-09-30 09:40:00,21.07,21.19,21.04,21.15,337100.0,13.3307,13.4067,13.3118,13.3814,337100.0
2010-09-30 09:50:00,21.16,21.19,21.08,21.1,132700.0,13.3877,13.4067,13.3371,13.3497,132700.0
2010-09-30 10:00:00,21.11,21.14,21.07,21.12,162200.0,13.3561,13.375,13.3307,13.3624,162200.0
2010-09-30 10:10:00,21.12,21.17,21.07,21.13,183700.0,13.3624,13.394,13.3307,13.3687,183700.0
2010-09-30 10:20:00,21.13,21.22,21.13,21.21,127600.0,13.3687,13.4257,13.3687,13.4193,127600.0
2010-09-30 10:30:00,21.21,21.27,21.21,21.25,84400.0,13.4193,13.4573,13.4193,13.4446,84400.0
2010-09-30 10:40:00,21.24,21.29,21.2,21.22,59400.0,13.4383,13.4699,13.413,13.4257,59400.0
2010-09-30 10:50:00,21.23,21.24,21.17,21.18,55300.0,13.432,13.4383,13.394,13.4003,55300.0
2010-09-30 11:00:00,21.17,21.2,21.13,21.15,73700.0,13.394,13.413,13.3687,13.3814,73700.0
2010-09-30 11:10:00,21.15,21.19,21.11,21.13,83900.0,13.3814,13.4067,13.3561,13.3687,83900.0
2010-09-30 11:20:00,21.14,21.14,21.02,21.04,126100.0,13.375,13.375,13.2991,13.3118,126100.0
2010-09-30 11:30:00,21.04,21.07,20.97,21.03,126500.0,13.3118,13.3307,13.2675,13.3054,126500.0
2010-09-30 11:40:00,21.03,21.05,21.01,21.04,73200.0,13.3054,13.3181,13.2928,13.3118,73200.0
2010-09-30 11:50:00,21.04,21.04,20.97,20.99,77100.0,13.3118,13.3118,13.2675,13.2801,77100.0
2010-09-30 12:00:00,20.99,21.0,20.9,20.9,121700.0,13.2801,13.2865,13.2232,13.2232,121700.0
2010-09-30 12:10:00,20.91,20.93,20.88,20.91,60900.0,13.2295,13.2422,13.2105,13.2295,60900.0
2010-09-30 12:20:00,20.92,20.93,20.88,20.88,88800.0,13.2358,13.2422,13.2105,13.2105,88800.0
2010-09-30 12:30:00,20.89,20.92,20.88,20.91,70000.0,13.2169,13.2358,13.2105,13.2295,70000.0
2010-09-30 12:40:00,20.91,20.92,20.88,20.88,125600.0,13.2295,13.2358,13.2105,13.2105,125600.0
2010-09-30 12:50:00,20.89,20.91,20.88,20.89,103900.0,13.2169,13.2295,13.2105,13.2169,103900.0
2010-09-30 13:00:00,20.9,20.91,20.87,20.89,56400.0,13.2232,13.2295,13.2042,13.2169,56400.0
2010-09-30 13:10:00,20.9,20.91,20.88,20.89,63900.0,13.2232,13.2295,13.2105,13.2169,63900.0
2010-09-30 13:20:00,20.89,20.9,20.85,20.88,72100.0,13.2169,13.2232,13.1916,13.2105,72100.0
2010-09-30 13:30:00,20.89,20.9,20.87,20.88,57300.0,13.2169,13.2232,13.2042,13.2105,57300.0
2010-09-30 13:40:00,20.87,20.88,20.85,20.85,55700.0,13.2042,13.2105,13.1916,13.1916,55700.0
2010-09-30 13:50:00,20.85,20.88,20.84,20.86,42900.0,13.1916,13.2105,13.1852,13.1979,42900.0
2010-09-30 14:00:00,20.87,20.9,20.86,20.87,88500.0,13.2042,13.2232,13.1979,13.2042,88500.0
2010-09-30 14:10:00,20.86,20.86,20.82,20.85,85100.0,13.1979,13.1979,13.1726,13.1916,85100.0
2010-09-30 14:20:00,20.85,20.91,20.85,20.9,69800.0,13.1916,13.2295,13.1916,13.2232,69800.0
2010-09-30 14:30:00,20.9,20.93,20.89,20.9,72500.0,13.2232,13.2422,13.2169,13.2232,72500.0
2010-09-30 14:40:00,20.9,20.95,20.89,20.91,131100.0,13.2232,13.2548,13.2169,13.2295,131100.0
2010-09-30 14:50:00,20.91,20.93,20.86,20.86,78600.0,13.2295,13.2422,13.1979,13.1979,78600.0
2010-09-30 15:00:00,20.86,20.91,20.86,20.9,86800.0,13.1979,13.2295,13.1979,13.2232,86800.0
2010-09-30 15:10:00,20.91,20.91,20.84,20.87,116400.0,13.2295,13.2295,13.1852,13.2042,116400.0
2010-09-30 15:20:00,20.87,20.93,20.85,20.93,157300.0,13.2042,13.2422,13.1916,13.2422,157300.0
2010-09-30 15:30:00,20.93,20.96,20.89,20.91,281000.0,13.2422,13.2612,13.2169,13.2295,281000.0
2010-09-30 15:40:00,20.91,20.97,20.89,20.9,247300.0,13.2295,13.2675,13.2169,13.2232,247300.0
2010-09-30 15:50:00,20.9,20.92,20.86,20.86,361800.0,13.2232,13.2358,13.1979,13.1979,361800.0
2010-10-01 09:30:00,21.07,21.07,20.85,20.86,63000.0,13.3307,13.3307,13.1916,13.1979,63000.0
2010-10-01 09:40:00,20.85,20.92,20.79,20.87,96200.0,13.1916,13.2358,13.1536,13.2042,96200.0
2010-10-01 09:50:00,20.87,20.94,20.8,20.82,97300.0,13.2042,13.2485,13.1599,13.1726,97300.0
2010-10-01 10:00:00,20.82,20.83,20.72,20.79,126000.0,13.1726,13.1789,13.1093,13.1536,126000.0
2010-10-01 10:10:00,20.78,20.88,20.78,20.86,80400.0,13.1473,13.2105,13.1473,13.1979,80400.0
2010-10-01 10:20:00,20.86,20.86,20.7,20.75,81700.0,13.1979,13.1979,13.0967,13.1283,81700.0
2010-10-01 10:30:00,20.74,20.77,20.7,20.76,83400.0,13.122,13.1409,13.0967,13.1346,83400.0
2010-10-01 10:40:00,20.76,20.81,20.74,20.79,51700.0,13.1346,13.1663,13.122,13.1536,51700.0
2010-10-01 10:50:00,20.78,20.82,20.77,20.8,59600.0,13.1473,13.1726,13.1409,13.1599,59600.0
2010-10-01 11:00:00,20.79,20.82,20.76,20.81,45400.0,13.1536,13.1726,13.1346,13.1663,45400.0
2010-10-01 11:10:00,20.8,20.86,20.78,20.83,85200.0,13.1599,13.1979,13.1473,13.1789,85200.0
2010-10-01 11:20:00,20.83,20.86,20.81,20.81,96100.0,13.1789,13.1979,13.1663,13.1663,96100.0
2010-10-01 11:30:00,20.8,20.84,20.78,20.83,86400.0,13.1599,13.1852,13.1473,13.1789,86400.0
2010-10-01 11:40:00,20.82,20.86,20.82,20.85,200000.0,13.1726,13.1979,13.1726,13.1916,200000.0
2010-10-01 11:50:00,20.85,20.86,20.83,20.85,23500.0,13.1916,13.1979,13.1789,13.1916,23500.0
2010-10-01 12:00:00,20.84,20.86,20.82,20.85,34200.0,13.1852,13.1979,13.1726,13.1916,34200.0
2010-10-01 12:10:00,20.85,20.85,20.83,20.84,25600.0,13.1916,13.1916,13.1789,13.1852,25600.0
2010-10-01 12:20:00,20.84,20.84,20.81,20.82,41700.0,13.1852,13.1852,13.1663,13.1726,41700.0
2010-10-01 12:30:00,20.82,20.83,20.81,20.83,15700.0,13.1726,13.1789,13.1663,13.1789,15700.0
2010-10-01 12:40:00,20.82,20.82,20.81,20.82,26200.0,13.1726,13.1726,13.1663,13.1726,26200.0
2010-10-01 12:50:00,20.83,20.86,20.82,20.83,57700.0,13.1789,13.1979,13.1726,13.1789,57700.0
2010-10-01 13:00:00,20.83,20.83,20.81,20.83,45500.0,13.1789,13.1789,13.1663,13.1789,45500.0
2010-10-01 13:10:00,20.83,20.89,20.83,20.87,116300.0,13.1789,13.2169,13.1789,13.2042,116300.0
2010-10-01 13:20:00,20.87,20.87,20.82,20.84,79200.0,13.2042,13.2042,13.1726,13.1852,79200.0
2010-10-01 13:30:00,20.84,20.85,20.81,20.83,36200.0,13.1852,13.1916,13.1663,13.1789,36200.0
2010-10-01 13:40:00,20.82,20.82,20.78,20.8,45900.0,13.1726,13.1726,13.1473,13.1599,45900.0
2010-10-01 13:50:00,20.81,20.84,20.8,20.84,43500.0,13.1663,13.1852,13.1599,13.1852,43500.0
2010-10-01 14:00:00,20.83,20.86,20.83,20.84,58000.0,13.1789,13.1979,13.1789,13.1852,58000.0
2010-10-01 14:10:00,20.85,20.87,20.83,20.83,47900.0,13.1916,13.2042,13.1789,13.1789,47900.0
2010-10-01 14:20:00,20.83,20.85,20.8,20.81,62300.0,13.1789,13.1916,13.1599,13.1663,62300.0
2010-10-01 14:30:00,20.82,20.86,20.81,20.84,73100.0,13.1726,13.1979,13.1663,13.1852,73100.0
2010-10-01 14:40:00,20.84,20.85,20.82,20.82,47100.0,13.1852,13.1916,13.1726,13.1726,47100.0
2010-10-01 14:50:00,20.82,20.83,20.81,20.83,27900.0,13.1726,13.1789,13.1663,13.1789,27900.0
2010-10-01 15:00:00,20.83,20.87,20.82,20.87,67500.0,13.1789,13.2042,13.1726,13.2042,67500.0
2010-10-01 15:10:00,20.86,20.87,20.83,20.85,63900.0,13.1979,13.2042,13.1789,13.1916,63900.0
2010-10-01 15:20:00,20.84,20.86,20.8,20.8,103400.0,13.1852,13.1979,13.1599,13.1599,103400.0
2010-10-01 15:30:00,20.81,20.84,20.8,20.82,98600.0,13.1663,13.1852,13.1599,13.1726,98600.0
2010-10-01 15:40:00,20.82,20.85,20.81,20.85,140900.0,13.1726,13.1916,13.1663,13.1916,140900.0
2010-10-01 15:50:00,20.85,20.85,20.82,20.84,316100.0,13.1916,13.1916,13.1726,13.1852,316100.0
2010-10-04 09:30:00,20.8,20.91,20.78,20.87,39000.0,13.1599,13.2295,13.1473,13.2042,39000.0
2010-10-04 09:40:00,20.88,20.95,20.86,20.86,39600.0,13.2105,13.2548,13.1979,13.1979,39600.0
2010-10-04 09:50:00,20.87,20.87,20.81,20.85,34600.0,13.2042,13.2042,13.1663,13.1916,34600.0
2010-10-04 10:00:00,20.85,20.93,20.8,20.9,96900.0,13.1916,13.2422,13.1599,13.2232,96900.0
2010-10-04 10:10:00,20.9,20.94,20.89,20.92,26700.0,13.2232,13.2485,13.2169,13.2358,26700.0
2010-10-04 10:20:00,20.92,20.93,20.88,20.88,23900.0,13.2358,13.2422,13.2105,13.2105,23900.0
2010-10-04 10:30:00,20.88,20.92,20.84,20.86,131100.0,13.2105,13.2358,13.1852,13.1979,131100.0
2010-10-04 10:40:00,20.86,20.86,20.82,20.85,36100.0,13.1979,13.1979,13.1726,13.1916,36100.0
2010-10-04 10:50:00,20.84,20.85,20.83,20.84,25100.0,13.1852,13.1916,13.1789,13.1852,25100.0
2010-10-04 11:00:00,20.84,20.84,20.78,20.78,18500.0,13.1852,13.1852,13.1473,13.1473,18500.0
2010-10-04 11:10:00,20.78,20.8,20.75,20.78,39400.0,13.1473,13.1599,13.1283,13.1473,39400.0
2010-10-04 11:20:00,20.78,20.78,20.74,20.77,51700.0,13.1473,13.1473,13.122,13.1409,51700.0
2010-10-04 11:30:00,20.76,20.76,20.72,20.72,55000.0,13.1346,13.1346,13.1093,13.1093,55000.0
2010-10-04 11:40:00,20.72,20.72,20.68,20.68,22500.0,13.1093,13.1093,13.084,13.084,22500.0
2010-10-04 11:50:00,20.69,20.69,20.6,20.6,44100.0,13.0903,13.0903,13.0334,13.0334,44100.0
2010-10-04 12:00:00,20.6,20.62,20.56,20.57,44700.0,13.0334,13.046,13.0081,13.0144,44700.0
2010-10-04 12:10:00,20.57,20.6,20.56,20.58,54100.0,13.0144,13.0334,13.0081,13.0207,54100.0
2010-10-04 12:20:00,20.59,20.59,20.56,20.56,30700.0,13.0271,13.0271,13.0081,13.0081,30700.0
2010-10-04 12:30:00,20.56,20.57,20.54,20.54,35900.0,13.0081,13.0144,12.9954,12.9954,35900.0
2010-10-04 12:40:00,20.54,20.56,20.53,20.53,44900.0,12.9954,13.0081,12.9891,12.9891,44900.0
2010-10-04 12:50:00,20.54,20.56,20.53,20.56,20500.0,12.9954,13.0081,12.9891,13.0081,20500.0
2010-10-04 13:00:00,20.56,20.58,20.54,20.58,53500.0,13.0081,13.0207,12.9954,13.0207,53500.0
2010-10-04 13:10:00,20.58,20.59,20.57,20.58,20600.0,13.0207,13.0271,13.0144,13.0207,20600.0
2010-10-04 13:20:00,20.58,20.59,20.56,20.56,26000.0,13.0207,13.0271,13.0081,13.0081,26000.0
2010-10-04 13:30:00,20.57,20.57,20.53,20.54,43300.0,13.0144,13.0144,12.9891,12.9954,43300.0
2010-10-04 13:40:00,20.54,20.59,20.54,20.57,41600.0,12.9954,13.0271,12.9954,13.0144,41600.0
2010-10-04 13:50:00,20.57,20.58,20.57,20.58,27100.0,13.0144,13.0207,13.0144,13.0207,27100.0
2010-10-04 14:00:00,20.58,20.6,20.57,20.57,38500.0,13.0207,13.0334,13.0144,13.0144,38500.0
2010-10-04 14:10:00,20.57,20.58,20.54,20.54,41700.0,13.0144,13.0207,12.9954,12.9954,41700.0
2010-10-04 14:20:00,20.55,20.57,20.53,20.57,61500.0,13.0018,13.0144,12.9891,13.0144,61500.0
2010-10-04 14:30:00,20.56,20.61,20.56,20.59,40600.0,13.0081,13.0397,13.0081,13.0271,40600.0
2010-10-04 14:40:00,20.6,20.62,20.59,20.6,22900.0,13.0334,13.046,13.0271,13.0334,22900.0
2010-10-04 14:50:00,20.61,20.61,20.58,20.59,37900.0,13.0397,13.0397,13.0207,13.0271,37900.0
2010-10-04 15:00:00,20.59,20.66,20.59,20.65,79100.0,13.0271,13.0713,13.0271,13.065,79100.0
2010-10-04 15:10:00,20.65,20.67,20.61,20.65,84700.0,13.065,13.0777,13.0397,13.065,84700.0
2010-10-04 15:20:00,20.65,20.68,20.63,20.65,65500.0,13.065,13.084,13.0524,13.065,65500.0
2010-10-04 15:30:00,20.66,20.68,20.64,20.64,111200.0,13.0713,13.084,13.0587,13.0587,111200.0
2010-10-04 15:40:00,20.64,20.66,20.61,20.62,149200.0,13.0587,13.0713,13.0397,13.046,149200.0
2010-10-04 15:50:00,20.62,20.63,20.59,20.62,469800.0,13.046,13.0524,13.0271,13.046,469800.0
2010-10-05 09:30:00,20.74,20.85,20.56,20.57,278300.0,13.122,13.1916,13.0081,13.0144,278300.0
2010-10-05 09:40:00,20.57,20.74,20.5,20.73,96600.0,13.0144,13.122,12.9701,13.1156,96600.0
2010-10-05 09:50:00,20.73,20.78,20.69,20.77,67700.0,13.1156,13.1473,13.0903,13.1409,67700.0
2010-10-05 10:00:00,20.77,20.81,20.7,20.72,110700.0,13.1409,13.1663,13.0967,13.1093,110700.0
2010-10-05 10:10:00,20.73,20.76,20.72,20.73,65800.0,13.1156,13.1346,13.1093,13.1156,65800.0
2010-10-05 10:20:00,20.72,20.79,20.7,20.77,62600.0,13.1093,13.1536,13.0967,13.1409,62600.0
2010-10-05 10:30:00,20.77,20.85,20.77,20.84,77400.0,13.1409,13.1916,13.1409,13.1852,77400.0
2010-10-05 10:40:00,20.83,20.88,20.83,20.86,66500.0,13.1789,13.2105,13.1789,13.1979,66500.0
2010-10-05 10:50:00,20.85,20.88,20.84,20.85,58600.0,13.1916,13.2105,13.1852,13.1916,58600.0
2010-10-05 11:00:00,20.85,20.91,20.85,20.89,51400.0,13.1916,13.2295,13.1916,13.2169,51400.0
2010-10-05 11:10:00,20.89,20.92,20.88,20.89,71200.0,13.2169,13.2358,13.2105,13.2169,71200.0
2010-10-05 11:20:00,20.89,20.89,20.86,20.86,35700.0,13.2169,13.2169,13.1979,13.1979,35700.0
2010-10-05 11:30:00,20.86,20.97,20.85,20.96,66600.0,13.1979,13.2675,13.1916,13.2612,66600.0
2010-10-05 11:40:00,20.96,20.99,20.95,20.97,38300.0,13.2612,13.2801,13.2548,13.2675,38300.0
2010-10-05 11:50:00,20.96,20.98,20.95,20.95,35100.0,13.2612,13.2738,13.2548,13.2548,35100.0
2010-10-05 12:00:00,20.95,20.96,20.93,20.94,19300.0,13.2548,13.2612,13.2422,13.2485,19300.0
2010-10-05 12:10:00,20.94,20.97,20.93,20.96,45500.0,13.2485,13.2675,13.2422,13.2612,45500.0
2010-10-05 12:20:00,20.95,20.95,20.93,20.95,20200.0,13.2548,13.2548,13.2422,13.2548,20200.0
2010-10-05 12:30:00,20.95,20.97,20.94,20.97,26500.0,13.2548,13.2675,13.2485,13.2675,26500.0
2010-10-05 12:40:00,20.96,20.98,20.95,20.98,21400.0,13.2612,13.2738,13.2548,13.2738,21400.0
2010-10-05 12:50:00,20.97,21.03,20.97,21.03,46600.0,13.2675,13.3054,13.2675,13.3054,46600.0
2010-10-05 13:00:00,21.02,21.06,21.01,21.06,145600.0,13.2991,13.3244,13.2928,13.3244,145600.0
2010-10-05 13:10:00,21.06,21.09,21.05,21.06,47300.0,13.3244,13.3434,13.3181,13.3244,47300.0
2010-10-05 13:20:00,21.07,21.08,21.06,21.07,49300.0,13.3307,13.3371,13.3244,13.3307,49300.0
2010-10-05 13:30:00,21.06,21.06,21.04,21.04,15400.0,13.3244,13.3244,13.3118,13.3118,15400.0
2010-10-05 13:40:00,21.05,21.08,21.04,21.05,57900.0,13.3181,13.3371,13.3118,13.3181,57900.0
2010-10-05 13:50:00,21.06,21.1,21.06,21.08,70100.0,13.3244,13.3497,13.3244,13.3371,70100.0
2010-10-05 14:00:00,21.07,21.11,21.07,21.09,30800.0,13.3307,13.3561,13.3307,13.3434,30800.0
2010-10-05 14:10:00,21.09,21.09,21.07,21.08,22000.0,13.3434,13.3434,13.3307,13.3371,22000.0
2010-10-05 14:20:00,21.09,21.09,21.08,21.09,10700.0,13.3434,13.3434,13.3371,13.3434,10700.0
2010-10-05 14:30:00,21.08,21.1,21.06,21.08,55000.0,13.3371,13.3497,13.3244,13.3371,55000.0
2010-10-05 14:40:00,21.07,21.1,21.07,21.09,37100.0,13.3307,13.3497,13.3307,13.3434,37100.0
2010-10-05 14:50:00,21.09,21.11,21.08,21.11,31700.0,13.3434,13.3561,13.3371,13.3561,31700.0
2010-10-05 15:00:00,21.1,21.14,21.1,21.14,46800.0,13.3497,13.375,13.3497,13.375,46800.0
2010-10-05 15:10:00,21.13,21.16,21.12,21.13,85900.0,13.3687,13.3877,13.3624,13.3687,85900.0
2010-10-05 15:20:00,21.13,21.16,21.13,21.15,32000.0,13.3687,13.3877,13.3687,13.3814,32000.0
2010-10-05 15:30:00,21.15,21.15,21.12,21.14,70500.0,13.3814,13.3814,13.3624,13.375,70500.0
2010-10-05 15:40:00,21.15,21.2,21.14,21.19,194000.0,13.3814,13.413,13.375,13.4067,194000.0
2010-10-05 15:50:00,21.19,21.19,21.13,21.14,327200.0,13.4067,13.4067,13.3687,13.375,327200.0
2010-10-06 09:30:00,21.07,21.1,20.95,21.03,92700.0,13.3307,13.3497,13.2548,13.3054,92700.0
2010-10-06 09:40:00,21.03,21.04,20.94,20.98,96200.0,13.3054,13.3118,13.2485,13.2738,96200.0
2010-10-06 09:50:00,20.98,21.04,20.98,21.03,52200.0,13.2738,13.3118,13.2738,13.3054,52200.0
2010-10-06 10:00:00,21.04,21.09,21.04,21.08,23800.0,13.3118,13.3434,13.3118,13.3371,23800.0
2010-10-06 10:10:00,21.08,21.08,21.02,21.03,64900.0,13.3371,13.3371,13.2991,13.3054,64900.0
2010-10-06 10:20:00,21.04,21.08,21.03,21.07,38900.0,13.3118,13.3371,13.3054,13.3307,38900.0
2010-10-06 10:30:00,21.07,21.09,21.03,21.05,30500.0,13.3307,13.3434,13.3054,13.3181,30500.0
2010-10-06 10:40:00,21.04,21.08,21.04,21.05,47200.0,13.3118,13.3371,13.3118,13.3181,47200.0
2010-10-06 10:50:00,21.05,21.07,21.04,21.06,48600.0,13.3181,13.3307,13.3118,13.3244,48600.0
2010-10-06 11:00:00,21.06,21.11,21.06,21.08,53900.0,13.3244,13.3561,13.3244,13.3371,53900.0
2010-10-06 11:10:00,21.09,21.09,21.02,21.02,55200.0,13.3434,13.3434,13.2991,13.2991,55200.0
2010-10-06 11:20:00,21.03,21.05,21.02,21.04,32400.0,13.3054,13.3181,13.2991,13.3118,32400.0
2010-10-06 11:30:00,21.05,21.05,21.04,21.04,27100.0,13.3181,13.3181,13.3118,13.3118,27100.0
2010-10-06 11:40:00,21.04,21.08,21.03,21.04,82000.0,13.3118,13.3371,13.3054,13.3118,82000.0
2010-10-06 11:50:00,21.05,21.07,21.02,21.02,36700.0,13.3181,13.3307,13.2991,13.2991,36700.0
2010-10-06 12:00:00,21.03,21.04,21.02,21.03,28000.0,13.3054,13.3118,13.2991,13.3054,28000.0
2010-10-06 12:10:00,21.03,21.03,21.0,21.0,27500.0,13.3054,13.3054,13.2865,13.2865,27500.0
2010-10-06 12:20:00,21.0,21.02,21.0,21.01,21500.0,13.2865,13.2991,13.2865,13.2928,21500.0
2010-10-06 12:30:00,21.01,21.03,21.01,21.03,13700.0,13.2928,13.3054,13.2928,13.3054,13700.0
2010-10-06 12:40:00,21.03,21.05,21.02,21.04,35000.0,13.3054,13.3181,13.2991,13.3118,35000.0
2010-10-06 12:50:00,21.03,21.04,21.0,21.0,50000.0,13.3054,13.3118,13.2865,13.2865,50000.0
2010-10-06 13:00:00,21.01,21.01,20.98,20.99,46900.0,13.2928,13.2928,13.2738,13.2801,46900.0
2010-10-06 13:10:00,20.99,21.01,20.98,20.98,13900.0,13.2801,13.2928,13.2738,13.2738,13900.0
2010-10-06 13:20:00,20.99,21.0,20.98,21.0,37000.0,13.2801,13.2865,13.2738,13.2865,37000.0
2010-10-06 13:30:00,21.0,21.0,20.99,21.0,61800.0,13.2865,13.2865,13.2801,13.2865,61800.0
2010-10-06 13:40:00,21.0,21.0,20.93,20.95,81700.0,13.2865,13.2865,13.2422,13.2548,81700.0
2010-10-06 13:50:00,20.95,20.95,20.93,20.95,33300.0,13.2548,13.2548,13.2422,13.2548,33300.0
2010-10-06 14:00:00,20.95,20.96,20.92,20.94,68300.0,13.2548,13.2612,13.2358,13.2485,68300.0
2010-10-06 14:10:00,20.94,20.94,20.91,20.93,31500.0,13.2485,13.2485,13.2295,13.2422,31500.0
2010-10-06 14:20:00,20.94,20.96,20.92,20.93,34400.0,13.2485,13.2612,13.2358,13.2422,34400.0
2010-10-06 14:30:00,20.94,20.95,20.93,20.95,53000.0,13.2485,13.2548,13.2422,13.2548,53000.0
2010-10-06 14:40:00,20.95,20.96,20.93,20.95,25800.0,13.2548,13.2612,13.2422,13.2548,25800.0
2010-10-06 14:50:00,20.95,20.96,20.94,20.96,18400.0,13.2548,13.2612,13.2485,13.2612,18400.0
2010-10-06 15:00:00,20.96,20.96,20.93,20.95,56000.0,13.2612,13.2612,13.2422,13.2548,56000.0
2010-10-06 15:10:00,20.94,20.96,20.92,20.96,44200.0,13.2485,13.2612,13.2358,13.2612,44200.0
2010-10-06 15:20:00,20.95,20.98,20.95,20.98,32800.0,13.2548,13.2738,13.2548,13.2738,32800.0
2010-10-06 15:30:00,20.98,20.98,20.95,20.97,89000.0,13.2738,13.2738,13.2548,13.2675,89000.0
2010-10-06 15:40:00,20.98,21.01,20.97,21.01,59100.0,13.2738,13.2928,13.2675,13.2928,59100.0
2010-10-06 15:50:00,21.01,21.02,20.99,21.01,124300.0,13.2928,13.2991,13.2801,13.2928,124300.0
2010-10-07 09:30:00,21.13,21.2,21.04,21.17,70100.0,13.3687,13.413,13.3118,13.394,70100.0
2010-10-07 09:40:00,21.17,21.23,21.17,21.19,108700.0,13.394,13.432,13.394,13.4067,108700.0
2010-10-07 09:50:00,21.18,21.21,21.13,21.16,77300.0,13.4003,13.4193,13.3687,13.3877,77300.0
2010-10-07 10:00:00,21.15,21.2,21.14,21.18,43800.0,13.3814,13.413,13.375,13.4003,43800.0
2010-10-07 10:10:00,21.18,21.19,21.11,21.14,42200.0,13.4003,13.4067,13.3561,13.375,42200.0
2010-10-07 10:20:00,21.14,21.18,21.14,21.17,31900.0,13.375,13.4003,13.375,13.394,31900.0
2010-10-07 10:30:00,21.18,21.21,21.17,21.2,109500.0,13.4003,13.4193,13.394,13.413,109500.0
2010-10-07 10:40:00,21.2,21.2,21.14,21.17,56200.0,13.413,13.413,13.375,13.394,56200.0
2010-10-07 10:50:00,21.17,21.18,21.16,21.16,25000.0,13.394,13.4003,13.3877,13.3877,25000.0
2010-10-07 11:00:00,21.17,21.19,21.14,21.17,34900.0,13.394,13.4067,13.375,13.394,34900.0
2010-10-07 11:10:00,21.16,21.19,21.14,21.14,42600.0,13.3877,13.4067,13.375,13.375,42600.0
2010-10-07 11:20:00,21.15,21.15,21.12,21.12,23800.0,13.3814,13.3814,13.3624,13.3624,23800.0
2010-10-07 11:30:00,21.12,21.17,21.12,21.14,47700.0,13.3624,13.394,13.3624,13.375,47700.0
2010-10-07 11:40:00,21.14,21.15,21.12,21.13,35200.0,13.375,13.3814,13.3624,13.3687,35200.0
2010-10-07 11:50:00,21.12,21.14,21.11,21.13,24400.0,13.3624,13.375,13.3561,13.3687,24400.0
2010-10-07 12:00:00,21.14,21.14,21.1,21.11,24500.0,13.375,13.375,13.3497,13.3561,24500.0
2010-10-07 12:10:00,21.11,21.12,21.07,21.08,34400.0,13.3561,13.3624,13.3307,13.3371,34400.0
2010-10-07 12:20:00,21.08,21.08,21.03,21.06,49500.0,13.3371,13.3371,13.3054,13.3244,49500.0
2010-10-07 12:30:00,21.05,21.05,20.96,20.99,73100.0,13.3181,13.3181,13.2612,13.2801,73100.0
2010-10-07 12:40:00,20.98,20.99,20.97,20.97,27400.0,13.2738,13.2801,13.2675,13.2675,27400.0
2010-10-07 12:50:00,20.98,20.98,20.97,20.98,3100.0,13.2738,13.2738,13.2675,13.2738,3100.0
2010-10-07 13:00:00,20.97,20.99,20.94,20.99,41500.0,13.2675,13.2801,13.2485,13.2801,41500.0
2010-10-07 13:10:00,20.99,21.02,20.99,20.99,46900.0,13.2801,13.2991,13.2801,13.2801,46900.0
2010-10-07 13:20:00,20.99,20.99,20.97,20.97,11900.0,13.2801,13.2801,13.2675,13.2675,11900.0
2010-10-07 13:30:00,20.97,20.98,20.93,20.94,32800.0,13.2675,13.2738,13.2422,13.2485,32800.0
2010-10-07 13:40:00,20.96,20.98,20.95,20.97,23800.0,13.2612,13.2738,13.2548,13.2675,23800.0
2010-10-07 13:50:00,20.96,21.06,20.96,21.06,66700.0,13.2612,13.3244,13.2612,13.3244,66700.0
2010-10-07 14:00:00,21.05,21.09,21.04,21.08,130200.0,13.3181,13.3434,13.3118,13.3371,130200.0
2010-10-07 14:10:00,21.09,21.11,21.08,21.09,49900.0,13.3434,13.3561,13.3371,13.3434,49900.0
2010-10-07 14:20:00,21.09,21.12,21.09,21.1,38900.0,13.3434,13.3624,13.3434,13.3497,38900.0
2010-10-07 14:30:00,21.1,21.1,21.06,21.08,19800.0,13.3497,13.3497,13.3244,13.3371,19800.0
2010-10-07 14:40:00,21.07,21.08,21.05,21.05,18800.0,13.3307,13.3371,13.3181,13.3181,18800.0
2010-10-07 14:50:00,21.05,21.1,21.04,21.09,51200.0,13.3181,13.3497,13.3118,13.3434,51200.0
2010-10-07 15:00:00,21.09,21.1,21.05,21.06,59900.0,13.3434,13.3497,13.3181,13.3244,59900.0
2010-10-07 15:10:00,21.06,21.08,21.05,21.07,42300.0,13.3244,13.3371,13.3181,13.3307,42300.0
2010-10-07 15:20:00,21.07,21.07,21.05,21.06,43000.0,13.3307,13.3307,13.3181,13.3244,43000.0
2010-10-07 15:30:00,21.05,21.06,21.03,21.06,81000.0,13.3181,13.3244,13.3054,13.3244,81000.0
2010-10-07 15:40:00,21.06,21.07,21.04,21.04,73000.0,13.3244,13.3307,13.3118,13.3118,73000.0
2010-10-07 15:50:00,21.04,21.06,21.02,21.03,144400.0,13.3118,13.3244,13.2991,13.3054,144400.0
2010-10-08 09:30:00,21.09,21.1,20.91,20.96,67200.0,13.3434,13.3497,13.2295,13.2612,67200.0
2010-10-08 09:40:00,20.96,20.96,20.9,20.92,55200.0,13.2612,13.2612,13.2232,13.2358,55200.0
2010-10-08 09:50:00,20.92,20.99,20.92,20.96,101100.0,13.2358,13.2801,13.2358,13.2612,101100.0
2010-10-08 10:00:00,20.96,21.02,20.96,20.98,68300.0,13.2612,13.2991,13.2612,13.2738,68300.0
2010-10-08 10:10:00,20.98,21.01,20.97,20.97,66400.0,13.2738,13.2928,13.2675,13.2675,66400.0
2010-10-08 10:20:00,20.97,21.0,20.97,20.98,73300.0,13.2675,13.2865,13.2675,13.2738,73300.0
2010-10-08 10:30:00,20.97,20.98,20.95,20.95,29700.0,13.2675,13.2738,13.2548,13.2548,29700.0
2010-10-08 10:40:00,20.95,20.96,20.91,20.92,56300.0,13.2548,13.2612,13.2295,13.2358,56300.0
2010-10-08 10:50:00,20.91,20.95,20.91,20.94,46700.0,13.2295,13.2548,13.2295,13.2485,46700.0
2010-10-08 11:00:00,20.95,20.97,20.92,20.92,31300.0,13.2548,13.2675,13.2358,13.2358,31300.0
2010-10-08 11:10:00,20.92,20.98,20.91,20.96,20600.0,13.2358,13.2738,13.2295,13.2612,20600.0
2010-10-08 11:20:00,20.97,21.02,20.97,21.02,16500.0,13.2675,13.2991,13.2675,13.2991,16500.0
2010-10-08 11:30:00,21.02,21.05,21.01,21.02,30200.0,13.2991,13.3181,13.2928,13.2991,30200.0
2010-10-08 11:40:00,21.01,21.04,21.01,21.04,20400.0,13.2928,13.3118,13.2928,13.3118,20400.0
2010-10-08 11:50:00,21.04,21.08,21.03,21.08,11800.0,13.3118,13.3371,13.3054,13.3371,11800.0
2010-10-08 12:00:00,21.07,21.07,21.03,21.04,21600.0,13.3307,13.3307,13.3054,13.3118,21600.0
2010-10-08 12:10:00,21.04,21.06,21.04,21.05,16800.0,13.3118,13.3244,13.3118,13.3181,16800.0
2010-10-08 12:20:00,21.06,21.06,21.05,21.05,6300.0,13.3244,13.3244,13.3181,13.3181,6300.0
2010-10-08 12:30:00,21.05,21.08,21.05,21.07,17400.0,13.3181,13.3371,13.3181,13.3307,17400.0
2010-10-08 12:40:00,21.08,21.12,21.07,21.11,28700.0,13.3371,13.3624,13.3307,13.3561,28700.0
2010-10-08 12:50:00,21.1,21.11,21.09,21.1,16300.0,13.3497,13.3561,13.3434,13.3497,16300.0
2010-10-08 13:00:00,21.11,21.11,21.09,21.09,12700.0,13.3561,13.3561,13.3434,13.3434,12700.0
2010-10-08 13:10:00,21.09,21.11,21.09,21.1,32000.0,13.3434,13.3561,13.3434,13.3497,32000.0
2010-10-08 13:20:00,21.11,21.12,21.07,21.09,38100.0,13.3561,13.3624,13.3307,13.3434,38100.0
2010-10-08 13:30:00,21.09,21.1,21.08,21.08,11500.0,13.3434,13.3497,13.3371,13.3371,11500.0
2010-10-08 13:40:00,21.08,21.08,21.02,21.03,32800.0,13.3371,13.3371,13.2991,13.3054,32800.0
2010-10-08 13:50:00,21.03,21.07,21.03,21.03,22100.0,13.3054,13.3307,13.3054,13.3054,22100.0
2010-10-08 14:00:00,21.04,21.05,21.0,21.04,56700.0,13.3118,13.3181,13.2865,13.3118,56700.0
2010-10-08 14:10:00,21.04,21.05,21.02,21.05,21700.0,13.3118,13.3181,13.2991,13.3181,21700.0
2010-10-08 14:20:00,21.05,21.12,21.05,21.1,27200.0,13.3181,13.3624,13.3181,13.3497,27200.0
2010-10-08 14:30:00,21.11,21.11,21.09,21.11,19500.0,13.3561,13.3561,13.3434,13.3561,19500.0
2010-10-08 14:40:00,21.11,21.13,21.09,21.1,42900.0,13.3561,13.3687,13.3434,13.3497,42900.0
2010-10-08 14:50:00,21.1,21.11,21.08,21.08,28300.0,13.3497,13.3561,13.3371,13.3371,28300.0
2010-10-08 15:00:00,21.08,21.13,21.08,21.13,50300.0,13.3371,13.3687,13.3371,13.3687,50300.0
2010-10-08 15:10:00,21.13,21.14,21.11,21.12,32400.0,13.3687,13.375,13.3561,13.3624,32400.0
2010-10-08 15:20:00,21.11,21.12,21.08,21.1,38400.0,13.3561,13.3624,13.3371,13.3497,38400.0
2010-10-08 15:30:00,21.1,21.16,21.1,21.14,65800.0,13.3497,13.3877,13.3497,13.375,65800.0
2010-10-08 15:40:00,21.14,21.18,21.13,21.16,132000.0,13.375,13.4003,13.3687,13.3877,132000.0
2010-10-08 15:50:00,21.17,21.19,21.11,21.12,218000.0,13.394,13.4067,13.3561,13.3624,218000.0
2010-10-11 09:30:00,21.1,21.17,21.07,21.13,33600.0,13.3497,13.394,13.3307,13.3687,33600.0
2010-10-11 09:40:00,21.12,21.12,21.02,21.05,33900.0,13.3624,13.3624,13.2991,13.3181,33900.0
2010-10-11 09:50:00,21.04,21.07,21.03,21.07,15200.0,13.3118,13.3307,13.3054,13.3307,15200.0
2010-10-11 10:00:00,21.06,21.08,21.04,21.07,44800.0,13.3244,13.3371,13.3118,13.3307,44800.0
2010-10-11 10:10:00,21.07,21.08,21.01,21.02,39700.0,13.3307,13.3371,13.2928,13.2991,39700.0
2010-10-11 10:20:00,21.03,21.07,21.01,21.06,46000.0,13.3054,13.3307,13.2928,13.3244,46000.0
2010-10-11 10:30:00,21.06,21.08,21.02,21.03,27600.0,13.3244,13.3371,13.2991,13.3054,27600.0
2010-10-11 10:40:00,21.03,21.04,20.99,21.01,44900.0,13.3054,13.3118,13.2801,13.2928,44900.0
2010-10-11 10:50:00,21.01,21.05,21.0,21.05,31700.0,13.2928,13.3181,13.2865,13.3181,31700.0
2010-10-11 11:00:00,21.05,21.07,21.01,21.04,84800.0,13.3181,13.3307,13.2928,13.3118,84800.0
2010-10-11 11:10:00,21.04,21.08,21.04,21.06,24700.0,13.3118,13.3371,13.3118,13.3244,24700.0
2010-10-11 11:20:00,21.07,21.1,21.06,21.09,16500.0,13.3307,13.3497,13.3244,13.3434,16500.0
2010-10-11 11:30:00,21.1,21.13,21.09,21.11,28800.0,13.3497,13.3687,13.3434,13.3561,28800.0
2010-10-11 11:40:00,21.12,21.12,21.09,21.09,22800.0,13.3624,13.3624,13.3434,13.3434,22800.0
2010-10-11 11:50:00,21.09,21.1,21.06,21.07,32200.0,13.3434,13.3497,13.3244,13.3307,32200.0
2010-10-11 12:00:00,21.06,21.1,21.06,21.1,26900.0,13.3244,13.3497,13.3244,13.3497,26900.0
2010-10-11 12:10:00,21.09,21.13,21.09,21.13,37000.0,13.3434,13.3687,13.3434,13.3687,37000.0
2010-10-11 12:20:00,21.12,21.13,21.12,21.12,4200.0,13.3624,13.3687,13.3624,13.3624,4200.0
2010-10-11 12:30:00,21.12,21.13,21.12,21.12,6700.0,13.3624,13.3687,13.3624,13.3624,6700.0
2010-10-11 12:40:00,21.13,21.13,21.12,21.13,5500.0,13.3687,13.3687,13.3624,13.3687,5500.0
2010-10-11 12:50:00,21.12,21.13,21.12,21.12,28000.0,13.3624,13.3687,13.3624,13.3624,28000.0
2010-10-11 13:00:00,21.13,21.15,21.13,21.14,31300.0,13.3687,13.3814,13.3687,13.375,31300.0
2010-10-11 13:10:00,21.13,21.14,21.13,21.14,10300.0,13.3687,13.375,13.3687,13.375,10300.0
2010-10-11 13:20:00,21.14,21.14,21.13,21.14,8700.0,13.375,13.375,13.3687,13.375,8700.0
2010-10-11 13:30:00,21.13,21.15,21.13,21.15,21200.0,13.3687,13.3814,13.3687,13.3814,21200.0
2010-10-11 13:40:00,21.15,21.16,21.14,21.16,17200.0,13.3814,13.3877,13.375,13.3877,17200.0
2010-10-11 13:50:00,21.16,21.16,21.15,21.16,10800.0,13.3877,13.3877,13.3814,13.3877,10800.0
2010-10-11 14:00:00,21.16,21.16,21.14,21.15,24600.0,13.3877,13.3877,13.375,13.3814,24600.0
2010-10-11 14:10:00,21.14,21.15,21.14,21.15,20900.0,13.375,13.3814,13.375,13.3814,20900.0
2010-10-11 14:20:00,21.15,21.15,21.14,21.14,7300.0,13.3814,13.3814,13.375,13.375,7300.0
2010-10-11 14:30:00,21.14,21.15,21.14,21.14,11100.0,13.375,13.3814,13.375,13.375,11100.0
2010-10-11 14:40:00,21.15,21.15,21.14,21.14,41900.0,13.3814,13.3814,13.375,13.375,41900.0
2010-10-11 14:50:00,21.14,21.15,21.14,21.14,38300.0,13.375,13.3814,13.375,13.375,38300.0
2010-10-11 15:00:00,21.14,21.15,21.14,21.14,22600.0,13.375,13.3814,13.375,13.375,22600.0
2010-10-11 15:10:00,21.15,21.15,21.1,21.1,82900.0,13.3814,13.3814,13.3497,13.3497,82900.0
2010-10-11 15:20:00,21.1,21.11,21.09,21.09,45000.0,13.3497,13.3561,13.3434,13.3434,45000.0
2010-10-11 15:30:00,21.09,21.1,21.05,21.05,99000.0,13.3434,13.3497,13.3181,13.3181,99000.0
2010-10-11 15:40:00,21.05,21.07,21.03,21.07,61100.0,13.3181,13.3307,13.3054,13.3307,61100.0
2010-10-11 15:50:00,21.07,21.1,21.06,21.09,214600.0,13.3307,13.3497,13.3244,13.3434,214600.0
2010-10-12 09:30:00,21.02,21.13,20.98,21.02,54500.0,13.2991,13.3687,13.2738,13.2991,54500.0
2010-10-12 09:40:00,21.0,21.02,20.96,20.97,30000.0,13.2865,13.2991,13.2612,13.2675,30000.0
2010-10-12 09:50:00,20.97,21.01,20.96,20.99,54300.0,13.2675,13.2928,13.2612,13.2801,54300.0
2010-10-12 10:00:00,20.99,21.04,20.98,21.01,43700.0,13.2801,13.3118,13.2738,13.2928,43700.0
2010-10-12 10:10:00,21.01,21.07,21.01,21.05,24400.0,13.2928,13.3307,13.2928,13.3181,24400.0
2010-10-12 10:20:00,21.05,21.06,21.04,21.04,16900.0,13.3181,13.3244,13.3118,13.3118,16900.0
2010-10-12 10:30:00,21.05,21.05,21.0,21.03,22900.0,13.3181,13.3181,13.2865,13.3054,22900.0
2010-10-12 10:40:00,21.03,21.08,21.02,21.06,43600.0,13.3054,13.3371,13.2991,13.3244,43600.0
2010-10-12 10:50:00,21.05,21.08,21.04,21.05,41400.0,13.3181,13.3371,13.3118,13.3181,41400.0
2010-10-12 11:00:00,21.06,21.08,21.04,21.05,37100.0,13.3244,13.3371,13.3118,13.3181,37100.0
2010-10-12 11:10:00,21.05,21.06,21.03,21.03,25700.0,13.3181,13.3244,13.3054,13.3054,25700.0
2010-10-12 11:20:00,21.03,21.07,21.03,21.06,10300.0,13.3054,13.3307,13.3054,13.3244,10300.0
2010-10-12 11:30:00,21.06,21.1,21.05,21.07,48100.0,13.3244,13.3497,13.3181,13.3307,48100.0
2010-10-12 11:40:00,21.07,21.08,21.07,21.08,20500.0,13.3307,13.3371,13.3307,13.3371,20500.0
2010-10-12 11:50:00,21.08,21.1,21.06,21.1,27600.0,13.3371,13.3497,13.3244,13.3497,27600.0
2010-10-12 12:00:00,21.09,21.1,21.05,21.06,19800.0,13.3434,13.3497,13.3181,13.3244,19800.0
2010-10-12 12:10:00,21.05,21.06,21.04,21.05,59300.0,13.3181,13.3244,13.3118,13.3181,59300.0
2010-10-12 12:20:00,21.05,21.06,21.0,21.0,31300.0,13.3181,13.3244,13.2865,13.2865,31300.0
2010-10-12 12:30:00,21.0,21.01,21.0,21.01,12400.0,13.2865,13.2928,13.2865,13.2928,12400.0
2010-10-12 12:40:00,21.0,21.01,20.98,20.98,30800.0,13.2865,13.2928,13.2738,13.2738,30800.0
2010-10-12 12:50:00,20.98,20.99,20.96,20.96,31900.0,13.2738,13.2801,13.2612,13.2612,31900.0
2010-10-12 13:00:00,20.96,20.96,20.92,20.92,66000.0,13.2612,13.2612,13.2358,13.2358,66000.0
2010-10-12 13:10:00,20.93,20.93,20.92,20.92,21400.0,13.2422,13.2422,13.2358,13.2358,21400.0
2010-10-12 13:20:00,20.92,20.93,20.9,20.9,50100.0,13.2358,13.2422,13.2232,13.2232,50100.0
2010-10-12 13:30:00,20.91,20.91,20.9,20.91,21800.0,13.2295,13.2295,13.2232,13.2295,21800.0
2010-10-12 13:40:00,20.91,20.91,20.9,20.9,20500.0,13.2295,13.2295,13.2232,13.2232,20500.0
2010-10-12 13:50:00,20.91,20.91,20.86,20.89,78100.0,13.2295,13.2295,13.1979,13.2169,78100.0
2010-10-12 14:00:00,20.89,20.93,20.86,20.9,194000.0,13.2169,13.2422,13.1979,13.2232,194000.0
2010-10-12 14:10:00,20.91,21.0,20.9,20.99,44900.0,13.2295,13.2865,13.2232,13.2801,44900.0
2010-10-12 14:20:00,20.99,20.99,20.96,20.96,42700.0,13.2801,13.2801,13.2612,13.2612,42700.0
2010-10-12 14:30:00,20.96,20.97,20.91,20.92,90500.0,13.2612,13.2675,13.2295,13.2358,90500.0
2010-10-12 14:40:00,20.93,21.01,20.92,21.0,77800.0,13.2422,13.2928,13.2358,13.2865,77800.0
2010-10-12 14:50:00,21.01,21.04,21.0,21.03,78200.0,13.2928,13.3118,13.2865,13.3054,78200.0
2010-10-12 15:00:00,21.03,21.04,20.96,20.99,140600.0,13.3054,13.3118,13.2612,13.2801,140600.0
2010-10-12 15:10:00,21.0,21.02,20.98,21.01,97600.0,13.2865,13.2991,13.2738,13.2928,97600.0
2010-10-12 15:20:00,21.0,21.09,21.0,21.08,112500.0,13.2865,13.3434,13.2865,13.3371,112500.0
2010-10-12 15:30:00,21.08,21.1,21.06,21.1,73500.0,13.3371,13.3497,13.3244,13.3497,73500.0
2010-10-12 15:40:00,21.1,21.13,21.08,21.13,113700.0,13.3497,13.3687,13.3371,13.3687,113700.0
2010-10-12 15:50:00,21.12,21.14,21.11,21.11,250900.0,13.3624,13.375,13.3561,13.3561,250900.0
2010-10-13 09:30:00,21.26,21.27,21.07,21.21,161400.0,13.451,13.4573,13.3307,13.4193,161400.0
2010-10-13 09:40:00,21.2,21.25,21.15,21.25,110200.0,13.413,13.4446,13.3814,13.4446,110200.0
2010-10-13 09:50:00,21.24,21.33,21.23,21.3,57800.0,13.4383,13.4952,13.432,13.4763,57800.0
2010-10-13 10:00:00,21.3,21.35,21.29,21.32,54800.0,13.4763,13.5079,13.4699,13.4889,54800.0
2010-10-13 10:10:00,21.32,21.34,21.3,21.33,37800.0,13.4889,13.5016,13.4763,13.4952,37800.0
2010-10-13 10:20:00,21.32,21.38,21.29,21.38,38900.0,13.4889,13.5269,13.4699,13.5269,38900.0
2010-10-13 10:30:00,21.38,21.44,21.37,21.43,58700.0,13.5269,13.5648,13.5206,13.5585,58700.0
2010-10-13 10:40:00,21.43,21.43,21.38,21.4,40700.0,13.5585,13.5585,13.5269,13.5395,40700.0
2010-10-13 10:50:00,21.4,21.47,21.4,21.47,63900.0,13.5395,13.5838,13.5395,13.5838,63900.0
2010-10-13 11:00:00,21.47,21.49,21.43,21.49,63900.0,13.5838,13.5965,13.5585,13.5965,63900.0
2010-10-13 11:10:00,21.49,21.5,21.48,21.5,32700.0,13.5965,13.6028,13.5902,13.6028,32700.0
2010-10-13 11:20:00,21.5,21.5,21.46,21.47,34900.0,13.6028,13.6028,13.5775,13.5838,34900.0
2010-10-13 11:30:00,21.47,21.49,21.44,21.44,49700.0,13.5838,13.5965,13.5648,13.5648,49700.0
2010-10-13 11:40:00,21.43,21.43,21.38,21.4,43900.0,13.5585,13.5585,13.5269,13.5395,43900.0
2010-10-13 11:50:00,21.4,21.41,21.39,21.41,24800.0,13.5395,13.5459,13.5332,13.5459,24800.0
2010-10-13 12:00:00,21.4,21.42,21.4,21.41,21600.0,13.5395,13.5522,13.5395,13.5459,21600.0
2010-10-13 12:10:00,21.4,21.42,21.4,21.42,16900.0,13.5395,13.5522,13.5395,13.5522,16900.0
2010-10-13 12:20:00,21.42,21.47,21.41,21.47,21400.0,13.5522,13.5838,13.5459,13.5838,21400.0
2010-10-13 12:30:00,21.47,21.47,21.43,21.44,41900.0,13.5838,13.5838,13.5585,13.5648,41900.0
2010-10-13 12:40:00,21.43,21.44,21.39,21.39,35100.0,13.5585,13.5648,13.5332,13.5332,35100.0
2010-10-13 12:50:00,21.4,21.41,21.39,21.4,24300.0,13.5395,13.5459,13.5332,13.5395,24300.0
2010-10-13 13:00:00,21.4,21.4,21.39,21.4,8000.0,13.5395,13.5395,13.5332,13.5395,8000.0
2010-10-13 13:10:00,21.39,21.44,21.39,21.44,25600.0,13.5332,13.5648,13.5332,13.5648,25600.0
2010-10-13 13:20:00,21.43,21.44,21.41,21.41,19200.0,13.5585,13.5648,13.5459,13.5459,19200.0
2010-10-13 13:30:00,21.42,21.45,21.41,21.42,45100.0,13.5522,13.5712,13.5459,13.5522,45100.0
2010-10-13 13:40:00,21.42,21.43,21.41,21.42,20600.0,13.5522,13.5585,13.5459,13.5522,20600.0
2010-10-13 13:50:00,21.41,21.43,21.41,21.42,13400.0,13.5459,13.5585,13.5459,13.5522,13400.0
2010-10-13 14:00:00,21.42,21.46,21.42,21.44,45200.0,13.5522,13.5775,13.5522,13.5648,45200.0
2010-10-13 14:10:00,21.43,21.47,21.43,21.44,23600.0,13.5585,13.5838,13.5585,13.5648,23600.0
2010-10-13 14:20:00,21.44,21.46,21.43,21.44,25400.0,13.5648,13.5775,13.5585,13.5648,25400.0
2010-10-13 14:30:00,21.43,21.45,21.42,21.43,82300.0,13.5585,13.5712,13.5522,13.5585,82300.0
2010-10-13 14:40:00,21.43,21.45,21.42,21.43,51100.0,13.5585,13.5712,13.5522,13.5585,51100.0
2010-10-13 14:50:00,21.42,21.45,21.42,21.44,25000.0,13.5522,13.5712,13.5522,13.5648,25000.0
2010-10-13 15:00:00,21.45,21.46,21.39,21.41,154800.0,13.5712,13.5775,13.5332,13.5459,154800.0
2010-10-13 15:10:00,21.41,21.41,21.37,21.39,66200.0,13.5459,13.5459,13.5206,13.5332,66200.0
2010-10-13 15:20:00,21.4,21.43,21.34,21.34,66800.0,13.5395,13.5585,13.5016,13.5016,66800.0
2010-10-13 15:30:00,21.34,21.36,21.34,21.35,126200.0,13.5016,13.5142,13.5016,13.5079,126200.0
2010-10-13 15:40:00,21.34,21.35,21.32,21.34,103200.0,13.5016,13.5079,13.4889,13.5016,103200.0
2010-10-13 15:50:00,21.33,21.35,21.31,21.33,246700.0,13.4952,13.5079,13.4826,13.4952,246700.0
2010-10-14 09:30:00,21.25,21.39,21.16,21.38,200600.0,13.4446,13.5332,13.3877,13.5269,200600.0
2010-10-14 09:40:00,21.38,21.5,21.35,21.36,232800.0,13.5269,13.6028,13.5079,13.5142,232800.0
2010-10-14 09:50:00,21.36,21.44,21.33,21.34,119400.0,13.5142,13.5648,13.4952,13.5016,119400.0
2010-10-14 10:00:00,21.33,21.36,21.21,21.21,141900.0,13.4952,13.5142,13.4193,13.4193,141900.0
2010-10-14 10:10:00,21.21,21.28,21.18,21.26,106600.0,13.4193,13.4636,13.4003,13.451,106600.0
2010-10-14 10:20:00,21.27,21.32,21.25,21.31,45900.0,13.4573,13.4889,13.4446,13.4826,45900.0
2010-10-14 10:30:00,21.3,21.33,21.29,21.33,55400.0,13.4763,13.4952,13.4699,13.4952,55400.0
2010-10-14 10:40:00,21.33,21.34,21.28,21.33,51200.0,13.4952,13.5016,13.4636,13.4952,51200.0
2010-10-14 10:50:00,21.33,21.34,21.29,21.3,21000.0,13.4952,13.5016,13.4699,13.4763,21000.0
2010-10-14 11:00:00,21.3,21.3,21.23,21.26,55900.0,13.4763,13.4763,13.432,13.451,55900.0
2010-10-14 11:10:00,21.26,21.26,21.15,21.16,110500.0,13.451,13.451,13.3814,13.3877,110500.0
2010-10-14 11:20:00,21.16,21.16,21.08,21.09,82000.0,13.3877,13.3877,13.3371,13.3434,82000.0
2010-10-14 11:30:00,21.09,21.11,21.02,21.02,150600.0,13.3434,13.3561,13.2991,13.2991,150600.0
2010-10-14 11:40:00,21.02,21.07,20.96,20.97,133900.0,13.2991,13.3307,13.2612,13.2675,133900.0
2010-10-14 11:50:00,20.97,21.0,20.96,20.98,69800.0,13.2675,13.2865,13.2612,13.2738,69800.0
2010-10-14 12:00:00,20.98,21.02,20.98,21.01,56100.0,13.2738,13.2991,13.2738,13.2928,56100.0
2010-10-14 12:10:00,21.01,21.02,20.96,20.97,52100.0,13.2928,13.2991,13.2612,13.2675,52100.0
2010-10-14 12:20:00,20.97,20.97,20.87,20.89,115600.0,13.2675,13.2675,13.2042,13.2169,115600.0
2010-10-14 12:30:00,20.89,20.89,20.85,20.88,83900.0,13.2169,13.2169,13.1916,13.2105,83900.0
2010-10-14 12:40:00,20.88,20.88,20.78,20.78,163000.0,13.2105,13.2105,13.1473,13.1473,163000.0
2010-10-14 12:50:00,20.79,20.8,20.77,20.79,92300.0,13.1536,13.1599,13.1409,13.1536,92300.0
2010-10-14 13:00:00,20.8,20.82,20.72,20.74,137900.0,13.1599,13.1726,13.1093,13.122,137900.0
2010-10-14 13:10:00,20.75,20.76,20.69,20.7,173800.0,13.1283,13.1346,13.0903,13.0967,173800.0
2010-10-14 13:20:00,20.7,20.73,20.59,20.62,276300.0,13.0967,13.1156,13.0271,13.046,276300.0
2010-10-14 13:30:00,20.62,20.66,20.61,20.66,218400.0,13.046,13.0713,13.0397,13.0713,218400.0
2010-10-14 13:40:00,20.66,20.73,20.64,20.72,135700.0,13.0713,13.1156,13.0587,13.1093,135700.0
2010-10-14 13:50:00,20.72,20.73,20.63,20.64,61600.0,13.1093,13.1156,13.0524,13.0587,61600.0
2010-10-14 14:00:00,20.64,20.64,20.59,20.62,120300.0,13.0587,13.0587,13.0271,13.046,120300.0
2010-10-14 14:10:00,20.62,20.63,20.6,20.63,62600.0,13.046,13.0524,13.0334,13.0524,62600.0
2010-10-14 14:20:00,20.62,20.68,20.62,20.65,63800.0,13.046,13.084,13.046,13.065,63800.0
2010-10-14 14:30:00,20.65,20.71,20.64,20.7,80600.0,13.065,13.103,13.0587,13.0967,80600.0
2010-10-14 14:40:00,20.7,20.7,20.61,20.62,104700.0,13.0967,13.0967,13.0397,13.046,104700.0
2010-10-14 14:50:00,20.61,20.62,20.51,20.53,199000.0,13.0397,13.046,12.9764,12.9891,199000.0
2010-10-14 15:00:00,20.53,20.56,20.53,20.55,232300.0,12.9891,13.0081,12.9891,13.0018,232300.0
2010-10-14 15:10:00,20.56,20.63,20.55,20.63,120200.0,13.0081,13.0524,13.0018,13.0524,120200.0
2010-10-14 15:20:00,20.63,20.78,20.62,20.78,382900.0,13.0524,13.1473,13.046,13.1473,382900.0
2010-10-14 15:30:00,20.78,20.82,20.76,20.82,437600.0,13.1473,13.1726,13.1346,13.1726,437600.0
2010-10-14 15:40:00,20.82,20.86,20.8,20.83,347400.0,13.1726,13.1979,13.1599,13.1789,347400.0
2010-10-14 15:50:00,20.82,20.88,20.82,20.88,608800.0,13.1726,13.2105,13.1726,13.2105,608800.0
2010-10-15 09:30:00,21.07,21.07,20.86,20.92,432500.0,13.3307,13.3307,13.1979,13.2358,432500.0
2010-10-15 09:40:00,20.91,20.91,20.73,20.74,117100.0,13.2295,13.2295,13.1156,13.122,117100.0
2010-10-15 09:50:00,20.75,20.79,20.63,20.64,471800.0,13.1283,13.1536,13.0524,13.0587,471800.0
2010-10-15 10:00:00,20.63,20.69,20.61,20.65,211100.0,13.0524,13.0903,13.0397,13.065,211100.0
2010-10-15 10:10:00,20.64,20.65,20.55,20.57,190900.0,13.0587,13.065,13.0018,13.0144,190900.0
2010-10-15 10:20:00,20.57,20.68,20.52,20.66,120900.0,13.0144,13.084,12.9828,13.0713,120900.0
2010-10-15 10:30:00,20.65,20.7,20.63,20.7,110000.0,13.065,13.0967,13.0524,13.0967,110000.0
2010-10-15 10:40:00,20.69,20.71,20.56,20.57,98300.0,13.0903,13.103,13.0081,13.0144,98300.0
2010-10-15 10:50:00,20.57,20.64,20.56,20.6,73600.0,13.0144,13.0587,13.0081,13.0334,73600.0
2010-10-15 11:00:00,20.6,20.65,20.58,20.65,67600.0,13.0334,13.065,13.0207,13.065,67600.0
2010-10-15 11:10:00,20.65,20.67,20.59,20.59,95800.0,13.065,13.0777,13.0271,13.0271,95800.0
2010-10-15 11:20:00,20.59,20.6,20.55,20.6,59500.0,13.0271,13.0334,13.0018,13.0334,59500.0
2010-10-15 11:30:00,20.59,20.65,20.59,20.61,59400.0,13.0271,13.065,13.0271,13.0397,59400.0
2010-10-15 11:40:00,20.61,20.61,20.52,20.53,93000.0,13.0397,13.0397,12.9828,12.9891,93000.0
2010-10-15 11:50:00,20.53,20.54,20.44,20.49,111300.0,12.9891,12.9954,12.9322,12.9638,111300.0
2010-10-15 12:00:00,20.49,20.51,20.44,20.48,59300.0,12.9638,12.9764,12.9322,12.9575,59300.0
2010-10-15 12:10:00,20.48,20.53,20.48,20.5,49200.0,12.9575,12.9891,12.9575,12.9701,49200.0
2010-10-15 12:20:00,20.5,20.55,20.5,20.55,31100.0,12.9701,13.0018,12.9701,13.0018,31100.0
2010-10-15 12:30:00,20.54,20.59,20.54,20.56,55700.0,12.9954,13.0271,12.9954,13.0081,55700.0
2010-10-15 12:40:00,20.57,20.61,20.56,20.61,36500.0,13.0144,13.0397,13.0081,13.0397,36500.0
2010-10-15 12:50:00,20.62,20.63,20.53,20.53,47900.0,13.046,13.0524,12.9891,12.9891,47900.0
2010-10-15 13:00:00,20.54,20.61,20.54,20.61,32200.0,12.9954,13.0397,12.9954,13.0397,32200.0
2010-10-15 13:10:00,20.61,20.61,20.58,20.61,29600.0,13.0397,13.0397,13.0207,13.0397,29600.0
2010-10-15 13:20:00,20.6,20.62,20.59,20.61,38200.0,13.0334,13.046,13.0271,13.0397,38200.0
2010-10-15 13:30:00,20.61,20.63,20.57,20.58,29800.0,13.0397,13.0524,13.0144,13.0207,29800.0
2010-10-15 13:40:00,20.58,20.58,20.54,20.55,39300.0,13.0207,13.0207,12.9954,13.0018,39300.0
2010-10-15 13:50:00,20.56,20.6,20.53,20.54,46500.0,13.0081,13.0334,12.9891,12.9954,46500.0
2010-10-15 14:00:00,20.55,20.59,20.51,20.58,70200.0,13.0018,13.0271,12.9764,13.0207,70200.0
2010-10-15 14:10:00,20.57,20.64,20.55,20.63,76400.0,13.0144,13.0587,13.0018,13.0524,76400.0
2010-10-15 14:20:00,20.63,20.68,20.61,20.68,52100.0,13.0524,13.084,13.0397,13.084,52100.0
2010-10-15 14:30:00,20.67,20.72,20.67,20.71,78200.0,13.0777,13.1093,13.0777,13.103,78200.0
2010-10-15 14:40:00,20.71,20.75,20.7,20.75,77300.0,13.103,13.1283,13.0967,13.1283,77300.0
2010-10-15 14:50:00,20.75,20.78,20.73,20.77,208100.0,13.1283,13.1473,13.1156,13.1409,208100.0
2010-10-15 15:00:00,20.76,20.77,20.71,20.73,72900.0,13.1346,13.1409,13.103,13.1156,72900.0
2010-10-15 15:10:00,20.73,20.76,20.73,20.74,121100.0,13.1156,13.1346,13.1156,13.122,121100.0
2010-10-15 15:20:00,20.74,20.75,20.71,20.72,104800.0,13.122,13.1283,13.103,13.1093,104800.0
2010-10-15 15:30:00,20.72,20.73,20.68,20.72,146700.0,13.1093,13.1156,13.084,13.1093,146700.0
2010-10-15 15:40:00,20.71,20.73,20.7,20.71,138900.0,13.103,13.1156,13.0967,13.103,138900.0
2010-10-15 15:50:00,20.71,20.73,20.7,20.72,366100.0,13.103,13.1156,13.0967,13.1093,366100.0
2010-10-18 09:30:00,20.7,20.7,20.57,20.65,73500.0,13.0967,13.0967,13.0144,13.065,73500.0
2010-10-18 09:40:00,20.64,20.67,20.54,20.59,101600.0,13.0587,13.0777,12.9954,13.0271,101600.0
2010-10-18 09:50:00,20.59,20.6,20.56,20.6,82500.0,13.0271,13.0334,13.0081,13.0334,82500.0
2010-10-18 10:00:00,20.59,20.6,20.56,20.58,72100.0,13.0271,13.0334,13.0081,13.0207,72100.0
2010-10-18 10:10:00,20.58,20.6,20.58,20.6,39200.0,13.0207,13.0334,13.0207,13.0334,39200.0
2010-10-18 10:20:00,20.6,20.6,20.54,20.55,129300.0,13.0334,13.0334,12.9954,13.0018,129300.0
2010-10-18 10:30:00,20.55,20.58,20.55,20.58,37800.0,13.0018,13.0207,13.0018,13.0207,37800.0
2010-10-18 10:40:00,20.58,20.63,20.57,20.61,87500.0,13.0207,13.0524,13.0144,13.0397,87500.0
2010-10-18 10:50:00,20.61,20.63,20.61,20.62,47100.0,13.0397,13.0524,13.0397,13.046,47100.0
2010-10-18 11:00:00,20.62,20.63,20.56,20.57,54500.0,13.046,13.0524,13.0081,13.0144,54500.0
2010-10-18 11:10:00,20.58,20.58,20.57,20.57,17800.0,13.0207,13.0207,13.0144,13.0144,17800.0
2010-10-18 11:20:00,20.57,20.6,20.57,20.6,25300.0,13.0144,13.0334,13.0144,13.0334,25300.0
2010-10-18 11:30:00,20.6,20.6,20.56,20.56,171400.0,13.0334,13.0334,13.0081,13.0081,171400.0
2010-10-18 11:40:00,20.56,20.57,20.55,20.57,21400.0,13.0081,13.0144,13.0018,13.0144,21400.0
2010-10-18 11:50:00,20.57,20.58,20.54,20.58,37600.0,13.0144,13.0207,12.9954,13.0207,37600.0
2010-10-18 12:00:00,20.58,20.58,20.55,20.56,54900.0,13.0207,13.0207,13.0018,13.0081,54900.0
2010-10-18 12:10:00,20.56,20.57,20.55,20.56,35400.0,13.0081,13.0144,13.0018,13.0081,35400.0
2010-10-18 12:20:00,20.55,20.56,20.54,20.55,43300.0,13.0018,13.0081,12.9954,13.0018,43300.0
2010-10-18 12:30:00,20.54,20.55,20.53,20.55,52000.0,12.9954,13.0018,12.9891,13.0018,52000.0
2010-10-18 12:40:00,20.55,20.55,20.54,20.55,15700.0,13.0018,13.0018,12.9954,13.0018,15700.0
2010-10-18 12:50:00,20.54,20.55,20.54,20.54,23800.0,12.9954,13.0018,12.9954,12.9954,23800.0
2010-10-18 13:00:00,20.55,20.57,20.54,20.56,77200.0,13.0018,13.0144,12.9954,13.0081,77200.0
2010-10-18 13:10:00,20.56,20.57,20.56,20.57,16200.0,13.0081,13.0144,13.0081,13.0144,16200.0
2010-10-18 13:20:00,20.57,20.57,20.55,20.57,47500.0,13.0144,13.0144,13.0018,13.0144,47500.0
2010-10-18 13:30:00,20.56,20.57,20.54,20.56,98800.0,13.0081,13.0144,12.9954,13.0081,98800.0
2010-10-18 13:40:00,20.57,20.57,20.55,20.56,34800.0,13.0144,13.0144,13.0018,13.0081,34800.0
2010-10-18 13:50:00,20.56,20.56,20.55,20.55,32300.0,13.0081,13.0081,13.0018,13.0018,32300.0
2010-10-18 14:00:00,20.56,20.56,20.54,20.55,67500.0,13.0081,13.0081,12.9954,13.0018,67500.0
2010-10-18 14:10:00,20.56,20.56,20.55,20.56,26200.0,13.0081,13.0081,13.0018,13.0081,26200.0
2010-10-18 14:20:00,20.55,20.6,20.55,20.6,110700.0,13.0018,13.0334,13.0018,13.0334,110700.0
2010-10-18 14:30:00,20.6,20.62,20.59,20.61,58600.0,13.0334,13.046,13.0271,13.0397,58600.0
2010-10-18 14:40:00,20.61,20.63,20.6,20.62,45000.0,13.0397,13.0524,13.0334,13.046,45000.0
2010-10-18 14:50:00,20.63,20.63,20.6,20.63,58800.0,13.0524,13.0524,13.0334,13.0524,58800.0
2010-10-18 15:00:00,20.63,20.68,20.62,20.67,76700.0,13.0524,13.084,13.046,13.0777,76700.0
2010-10-18 15:10:00,20.67,20.68,20.61,20.61,128300.0,13.0777,13.084,13.0397,13.0397,128300.0
2010-10-18 15:20:00,20.61,20.64,20.61,20.63,89900.0,13.0397,13.0587,13.0397,13.0524,89900.0
2010-10-18 15:30:00,20.63,20.65,20.62,20.65,76800.0,13.0524,13.065,13.046,13.065,76800.0
2010-10-18 15:40:00,20.65,20.67,20.63,20.63,216000.0,13.065,13.0777,13.0524,13.0524,216000.0
2010-10-18 15:50:00,20.63,20.65,20.62,20.64,549000.0,13.0524,13.065,13.046,13.0587,549000.0
2010-10-19 09:30:00,20.49,20.61,20.45,20.53,88800.0,12.9638,13.0397,12.9385,12.9891,88800.0
2010-10-19 09:40:00,20.53,20.53,20.41,20.42,53600.0,12.9891,12.9891,12.9132,12.9195,53600.0
2010-10-19 09:50:00,20.41,20.45,20.37,20.43,55000.0,12.9132,12.9385,12.8879,12.9258,55000.0
2010-10-19 10:00:00,20.42,20.47,20.4,20.46,73900.0,12.9195,12.9511,12.9068,12.9448,73900.0
2010-10-19 10:10:00,20.46,20.56,20.46,20.55,83900.0,12.9448,13.0081,12.9448,13.0018,83900.0
2010-10-19 10:20:00,20.56,20.56,20.51,20.54,46500.0,13.0081,13.0081,12.9764,12.9954,46500.0
2010-10-19 10:30:00,20.53,20.56,20.51,20.55,76500.0,12.9891,13.0081,12.9764,13.0018,76500.0
2010-10-19 10:40:00,20.55,20.59,20.55,20.56,50300.0,13.0018,13.0271,13.0018,13.0081,50300.0
2010-10-19 10:50:00,20.56,20.6,20.54,20.56,81500.0,13.0081,13.0334,12.9954,13.0081,81500.0
2010-10-19 11:00:00,20.56,20.58,20.52,20.53,80300.0,13.0081,13.0207,12.9828,12.9891,80300.0
2010-10-19 11:10:00,20.52,20.55,20.52,20.54,43100.0,12.9828,13.0018,12.9828,12.9954,43100.0
2010-10-19 11:20:00,20.53,20.55,20.49,20.51,61600.0,12.9891,13.0018,12.9638,12.9764,61600.0
2010-10-19 11:30:00,20.52,20.55,20.52,20.54,30000.0,12.9828,13.0018,12.9828,12.9954,30000.0
2010-10-19 11:40:00,20.53,20.58,20.51,20.58,99500.0,12.9891,13.0207,12.9764,13.0207,99500.0
2010-10-19 11:50:00,20.58,20.58,20.56,20.58,22200.0,13.0207,13.0207,13.0081,13.0207,22200.0
2010-10-19 12:00:00,20.57,20.58,20.54,20.55,52600.0,13.0144,13.0207,12.9954,13.0018,52600.0
2010-10-19 12:10:00,20.54,20.56,20.54,20.55,50900.0,12.9954,13.0081,12.9954,13.0018,50900.0
2010-10-19 12:20:00,20.54,20.55,20.5,20.52,49300.0,12.9954,13.0018,12.9701,12.9828,49300.0
2010-10-19 12:30:00,20.52,20.53,20.48,20.49,44300.0,12.9828,12.9891,12.9575,12.9638,44300.0
2010-10-19 12:40:00,20.49,20.49,20.48,20.49,57800.0,12.9638,12.9638,12.9575,12.9638,57800.0
2010-10-19 12:50:00,20.48,20.49,20.46,20.49,56700.0,12.9575,12.9638,12.9448,12.9638,56700.0
2010-10-19 13:00:00,20.49,20.5,20.47,20.48,43800.0,12.9638,12.9701,12.9511,12.9575,43800.0
2010-10-19 13:10:00,20.47,20.48,20.45,20.47,52700.0,12.9511,12.9575,12.9385,12.9511,52700.0
2010-10-19 13:20:00,20.47,20.48,20.43,20.46,59200.0,12.9511,12.9575,12.9258,12.9448,59200.0
2010-10-19 13:30:00,20.46,20.47,20.42,20.45,43000.0,12.9448,12.9511,12.9195,12.9385,43000.0
2010-10-19 13:40:00,20.45,20.45,20.4,20.41,34100.0,12.9385,12.9385,12.9068,12.9132,34100.0
2010-10-19 13:50:00,20.41,20.42,20.3,20.32,177500.0,12.9132,12.9195,12.8436,12.8562,177500.0
2010-10-19 14:00:00,20.32,20.33,20.23,20.24,308700.0,12.8562,12.8626,12.7993,12.8056,308700.0
2010-10-19 14:10:00,20.25,20.29,20.21,20.22,217800.0,12.8119,12.8373,12.7866,12.793,217800.0
2010-10-19 14:20:00,20.22,20.25,20.16,20.2,213300.0,12.793,12.8119,12.755,12.7803,213300.0
2010-10-19 14:30:00,20.21,20.27,20.2,20.2,138700.0,12.7866,12.8246,12.7803,12.7803,138700.0
2010-10-19 14:40:00,20.2,20.26,20.19,20.24,63700.0,12.7803,12.8183,12.774,12.8056,63700.0
2010-10-19 14:50:00,20.24,20.27,20.21,20.22,131600.0,12.8056,12.8246,12.7866,12.793,131600.0
2010-10-19 15:00:00,20.22,20.25,20.2,20.22,80300.0,12.793,12.8119,12.7803,12.793,80300.0
2010-10-19 15:10:00,20.21,20.29,20.18,20.24,644400.0,12.7866,12.8373,12.7677,12.8056,644400.0
2010-10-19 15:20:00,20.23,20.27,20.2,20.22,190100.0,12.7993,12.8246,12.7803,12.793,190100.0
2010-10-19 15:30:00,20.23,20.27,20.21,20.25,238500.0,12.7993,12.8246,12.7866,12.8119,238500.0
2010-10-19 15:40:00,20.25,20.29,20.24,20.28,186100.0,12.8119,12.8373,12.8056,12.8309,186100.0
2010-10-19 15:50:00,20.28,20.31,20.26,20.3,547000.0,12.8309,12.8499,12.8183,12.8436,547000.0
2010-10-20 09:30:00,20.38,20.38,20.3,20.33,80000.0,12.8942,12.8942,12.8436,12.8626,80000.0
2010-10-20 09:40:00,20.33,20.53,20.32,20.53,167000.0,12.8626,12.9891,12.8562,12.9891,167000.0
2010-10-20 09:50:00,20.53,20.56,20.45,20.47,81500.0,12.9891,13.0081,12.9385,12.9511,81500.0
2010-10-20 10:00:00,20.46,20.54,20.46,20.54,50300.0,12.9448,12.9954,12.9448,12.9954,50300.0
2010-10-20 10:10:00,20.53,20.57,20.53,20.53,88700.0,12.9891,13.0144,12.9891,12.9891,88700.0
2010-10-20 10:20:00,20.53,20.6,20.53,20.59,64800.0,12.9891,13.0334,12.9891,13.0271,64800.0
2010-10-20 10:30:00,20.58,20.65,20.58,20.59,77600.0,13.0207,13.065,13.0207,13.0271,77600.0
2010-10-20 10:40:00,20.59,20.66,20.59,20.65,66100.0,13.0271,13.0713,13.0271,13.065,66100.0
2010-10-20 10:50:00,20.64,20.68,20.64,20.68,84000.0,13.0587,13.084,13.0587,13.084,84000.0
2010-10-20 11:00:00,20.67,20.75,20.64,20.74,170900.0,13.0777,13.1283,13.0587,13.122,170900.0
2010-10-20 11:10:00,20.75,20.77,20.7,20.73,87600.0,13.1283,13.1409,13.0967,13.1156,87600.0
2010-10-20 11:20:00,20.73,20.74,20.7,20.73,42800.0,13.1156,13.122,13.0967,13.1156,42800.0
2010-10-20 11:30:00,20.73,20.76,20.72,20.73,49000.0,13.1156,13.1346,13.1093,13.1156,49000.0
2010-10-20 11:40:00,20.74,20.74,20.68,20.72,59200.0,13.122,13.122,13.084,13.1093,59200.0
2010-10-20 11:50:00,20.72,20.77,20.72,20.76,38800.0,13.1093,13.1409,13.1093,13.1346,38800.0
2010-10-20 12:00:00,20.76,20.8,20.72,20.78,78800.0,13.1346,13.1599,13.1093,13.1473,78800.0
2010-10-20 12:10:00,20.79,20.85,20.78,20.84,110000.0,13.1536,13.1916,13.1473,13.1852,110000.0
2010-10-20 12:20:00,20.84,20.85,20.8,20.8,41500.0,13.1852,13.1916,13.1599,13.1599,41500.0
2010-10-20 12:30:00,20.81,20.81,20.77,20.77,40600.0,13.1663,13.1663,13.1409,13.1409,40600.0
2010-10-20 12:40:00,20.77,20.78,20.76,20.76,53400.0,13.1409,13.1473,13.1346,13.1346,53400.0
2010-10-20 12:50:00,20.77,20.78,20.73,20.74,74100.0,13.1409,13.1473,13.1156,13.122,74100.0
2010-10-20 13:00:00,20.73,20.75,20.71,20.72,73600.0,13.1156,13.1283,13.103,13.1093,73600.0
2010-10-20 13:10:00,20.72,20.73,20.67,20.7,90500.0,13.1093,13.1156,13.0777,13.0967,90500.0
2010-10-20 13:20:00,20.7,20.73,20.7,20.7,58300.0,13.0967,13.1156,13.0967,13.0967,58300.0
2010-10-20 13:30:00,20.7,20.71,20.68,20.69,68100.0,13.0967,13.103,13.084,13.0903,68100.0
2010-10-20 13:40:00,20.7,20.7,20.67,20.68,23600.0,13.0967,13.0967,13.0777,13.084,23600.0
2010-10-20 13:50:00,20.68,20.7,20.66,20.7,43000.0,13.084,13.0967,13.0713,13.0967,43000.0
2010-10-20 14:00:00,20.7,20.73,20.66,20.67,100800.0,13.0967,13.1156,13.0713,13.0777,100800.0
2010-10-20 14:10:00,20.68,20.73,20.67,20.73,81200.0,13.084,13.1156,13.0777,13.1156,81200.0
2010-10-20 14:20:00,20.72,20.74,20.69,20.7,45100.0,13.1093,13.122,13.0903,13.0967,45100.0
2010-10-20 14:30:00,20.71,20.74,20.7,20.7,64700.0,13.103,13.122,13.0967,13.0967,64700.0
2010-10-20 14:40:00,20.7,20.71,20.68,20.68,25400.0,13.0967,13.103,13.084,13.084,25400.0
2010-10-20 14:50:00,20.69,20.69,20.66,20.69,51900.0,13.0903,13.0903,13.0713,13.0903,51900.0
2010-10-20 15:00:00,20.69,20.7,20.66,20.7,109200.0,13.0903,13.0967,13.0713,13.0967,109200.0
2010-10-20 15:10:00,20.69,20.7,20.68,20.7,58600.0,13.0903,13.0967,13.084,13.0967,58600.0
2010-10-20 15:20:00,20.7,20.71,20.69,20.69,66300.0,13.0967,13.103,13.0903,13.0903,66300.0
2010-10-20 15:30:00,20.69,20.69,20.62,20.64,128200.0,13.0903,13.0903,13.046,13.0587,128200.0
2010-10-20 15:40:00,20.64,20.67,20.62,20.66,150800.0,13.0587,13.0777,13.046,13.0713,150800.0
2010-10-20 15:50:00,20.66,20.67,20.6,20.63,323400.0,13.0713,13.0777,13.0334,13.0524,323400.0
2010-10-21 09:30:00,20.71,20.78,20.7,20.78,58600.0,13.103,13.1473,13.0967,13.1473,58600.0
2010-10-21 09:40:00,20.78,20.8,20.69,20.74,47900.0,13.1473,13.1599,13.0903,13.122,47900.0
2010-10-21 09:50:00,20.73,20.76,20.71,20.75,35600.0,13.1156,13.1346,13.103,13.1283,35600.0
2010-10-21 10:00:00,20.76,20.81,20.7,20.8,79700.0,13.1346,13.1663,13.0967,13.1599,79700.0
2010-10-21 10:10:00,20.8,20.83,20.79,20.8,69400.0,13.1599,13.1789,13.1536,13.1599,69400.0
2010-10-21 10:20:00,20.79,20.8,20.7,20.71,78300.0,13.1536,13.1599,13.0967,13.103,78300.0
2010-10-21 10:30:00,20.71,20.78,20.71,20.78,34900.0,13.103,13.1473,13.103,13.1473,34900.0
2010-10-21 10:40:00,20.78,20.79,20.72,20.73,61800.0,13.1473,13.1536,13.1093,13.1156,61800.0
2010-10-21 10:50:00,20.73,20.74,20.69,20.73,55900.0,13.1156,13.122,13.0903,13.1156,55900.0
2010-10-21 11:00:00,20.74,20.75,20.71,20.74,57100.0,13.122,13.1283,13.103,13.122,57100.0
2010-10-21 11:10:00,20.72,20.72,20.67,20.71,52100.0,13.1093,13.1093,13.0777,13.103,52100.0
2010-10-21 11:20:00,20.71,20.72,20.63,20.7,57800.0,13.103,13.1093,13.0524,13.0967,57800.0
2010-10-21 11:30:00,20.69,20.71,20.61,20.61,58300.0,13.0903,13.103,13.0397,13.0397,58300.0
2010-10-21 11:40:00,20.61,20.65,20.58,20.63,57700.0,13.0397,13.065,13.0207,13.0524,57700.0
2010-10-21 11:50:00,20.63,20.66,20.62,20.65,72500.0,13.0524,13.0713,13.046,13.065,72500.0
2010-10-21 12:00:00,20.65,20.66,20.61,20.63,58600.0,13.065,13.0713,13.0397,13.0524,58600.0
2010-10-21 12:10:00,20.63,20.65,20.6,20.62,84700.0,13.0524,13.065,13.0334,13.046,84700.0
2010-10-21 12:20:00,20.62,20.63,20.61,20.62,114600.0,13.046,13.0524,13.0397,13.046,114600.0
2010-10-21 12:30:00,20.62,20.63,20.56,20.57,66600.0,13.046,13.0524,13.0081,13.0144,66600.0
2010-10-21 12:40:00,20.58,20.59,20.54,20.56,47600.0,13.0207,13.0271,12.9954,13.0081,47600.0
2010-10-21 12:50:00,20.55,20.56,20.54,20.55,23700.0,13.0018,13.0081,12.9954,13.0018,23700.0
2010-10-21 13:00:00,20.56,20.61,20.56,20.59,35100.0,13.0081,13.0397,13.0081,13.0271,35100.0
2010-10-21 13:10:00,20.58,20.6,20.57,20.58,47100.0,13.0207,13.0334,13.0144,13.0207,47100.0
2010-10-21 13:20:00,20.57,20.59,20.57,20.59,25200.0,13.0144,13.0271,13.0144,13.0271,25200.0
2010-10-21 13:30:00,20.59,20.59,20.54,20.57,62700.0,13.0271,13.0271,12.9954,13.0144,62700.0
2010-10-21 13:40:00,20.56,20.58,20.49,20.5,60500.0,13.0081,13.0207,12.9638,12.9701,60500.0
2010-10-21 13:50:00,20.5,20.51,20.42,20.43,101500.0,12.9701,12.9764,12.9195,12.9258,101500.0
2010-10-21 14:00:00,20.44,20.46,20.42,20.46,51000.0,12.9322,12.9448,12.9195,12.9448,51000.0
2010-10-21 14:10:00,20.45,20.47,20.42,20.44,140200.0,12.9385,12.9511,12.9195,12.9322,140200.0
2010-10-21 14:20:00,20.45,20.45,20.41,20.42,45100.0,12.9385,12.9385,12.9132,12.9195,45100.0
2010-10-21 14:30:00,20.43,20.46,20.39,20.39,171200.0,12.9258,12.9448,12.9005,12.9005,171200.0
2010-10-21 14:40:00,20.4,20.43,20.39,20.42,55300.0,12.9068,12.9258,12.9005,12.9195,55300.0
2010-10-21 14:50:00,20.42,20.45,20.42,20.44,61200.0,12.9195,12.9385,12.9195,12.9322,61200.0
2010-10-21 15:00:00,20.44,20.46,20.42,20.42,83800.0,12.9322,12.9448,12.9195,12.9195,83800.0
2010-10-21 15:10:00,20.42,20.51,20.41,20.5,96100.0,12.9195,12.9764,12.9132,12.9701,96100.0
2010-10-21 15:20:00,20.49,20.53,20.49,20.52,57500.0,12.9638,12.9891,12.9638,12.9828,57500.0
2010-10-21 15:30:00,20.51,20.54,20.48,20.5,75700.0,12.9764,12.9954,12.9575,12.9701,75700.0
2010-10-21 15:40:00,20.5,20.52,20.48,20.52,131000.0,12.9701,12.9828,12.9575,12.9828,131000.0
2010-10-21 15:50:00,20.51,20.54,20.5,20.53,240900.0,12.9764,12.9954,12.9701,12.9891,240900.0
2010-10-22 09:30:00,20.87,20.9,20.65,20.9,217300.0,13.2042,13.2232,13.065,13.2232,217300.0
2010-10-22 09:40:00,20.91,20.97,20.87,20.9,190100.0,13.2295,13.2675,13.2042,13.2232,190100.0
2010-10-22 09:50:00,20.9,20.91,20.85,20.87,103500.0,13.2232,13.2295,13.1916,13.2042,103500.0
2010-10-22 10:00:00,20.86,20.89,20.86,20.89,141700.0,13.1979,13.2169,13.1979,13.2169,141700.0
2010-10-22 10:10:00,20.88,20.91,20.87,20.9,51900.0,13.2105,13.2295,13.2042,13.2232,51900.0
2010-10-22 10:20:00,20.9,20.93,20.89,20.92,52800.0,13.2232,13.2422,13.2169,13.2358,52800.0
2010-10-22 10:30:00,20.93,20.95,20.91,20.94,50400.0,13.2422,13.2548,13.2295,13.2485,50400.0
2010-10-22 10:40:00,20.93,20.95,20.92,20.93,46100.0,13.2422,13.2548,13.2358,13.2422,46100.0
2010-10-22 10:50:00,20.93,20.96,20.92,20.96,76500.0,13.2422,13.2612,13.2358,13.2612,76500.0
2010-10-22 11:00:00,20.95,20.95,20.93,20.94,52500.0,13.2548,13.2548,13.2422,13.2485,52500.0
2010-10-22 11:10:00,20.93,20.94,20.9,20.92,63400.0,13.2422,13.2485,13.2232,13.2358,63400.0
2010-10-22 11:20:00,20.92,20.92,20.87,20.9,54200.0,13.2358,13.2358,13.2042,13.2232,54200.0
2010-10-22 11:30:00,20.9,20.92,20.89,20.91,40800.0,13.2232,13.2358,13.2169,13.2295,40800.0
2010-10-22 11:40:00,20.9,20.91,20.87,20.89,155100.0,13.2232,13.2295,13.2042,13.2169,155100.0
2010-10-22 11:50:00,20.89,20.92,20.89,20.89,52800.0,13.2169,13.2358,13.2169,13.2169,52800.0
2010-10-22 12:00:00,20.89,20.9,20.89,20.89,27700.0,13.2169,13.2232,13.2169,13.2169,27700.0
2010-10-22 12:10:00,20.9,20.92,20.89,20.92,44200.0,13.2232,13.2358,13.2169,13.2358,44200.0
2010-10-22 12:20:00,20.92,20.95,20.91,20.93,72300.0,13.2358,13.2548,13.2295,13.2422,72300.0
2010-10-22 12:30:00,20.93,20.95,20.93,20.94,28400.0,13.2422,13.2548,13.2422,13.2485,28400.0
2010-10-22 12:40:00,20.94,20.95,20.92,20.92,45100.0,13.2485,13.2548,13.2358,13.2358,45100.0
2010-10-22 12:50:00,20.93,20.93,20.91,20.92,34300.0,13.2422,13.2422,13.2295,13.2358,34300.0
2010-10-22 13:00:00,20.91,20.92,20.89,20.9,36900.0,13.2295,13.2358,13.2169,13.2232,36900.0
2010-10-22 13:10:00,20.89,20.93,20.89,20.93,69900.0,13.2169,13.2422,13.2169,13.2422,69900.0
2010-10-22 13:20:00,20.93,20.94,20.92,20.94,46800.0,13.2422,13.2485,13.2358,13.2485,46800.0
2010-10-22 13:30:00,20.93,20.96,20.93,20.94,48400.0,13.2422,13.2612,13.2422,13.2485,48400.0
2010-10-22 13:40:00,20.94,20.95,20.94,20.94,25800.0,13.2485,13.2548,13.2485,13.2485,25800.0
2010-10-22 13:50:00,20.94,20.95,20.92,20.92,49900.0,13.2485,13.2548,13.2358,13.2358,49900.0
2010-10-22 14:00:00,20.92,20.93,20.92,20.92,42500.0,13.2358,13.2422,13.2358,13.2358,42500.0
2010-10-22 14:10:00,20.93,20.95,20.92,20.95,65300.0,13.2422,13.2548,13.2358,13.2548,65300.0
2010-10-22 14:20:00,20.95,20.96,20.94,20.95,26800.0,13.2548,13.2612,13.2485,13.2548,26800.0
2010-10-22 14:30:00,20.95,20.96,20.94,20.95,65800.0,13.2548,13.2612,13.2485,13.2548,65800.0
2010-10-22 14:40:00,20.95,20.98,20.94,20.97,116000.0,13.2548,13.2738,13.2485,13.2675,116000.0
2010-10-22 14:50:00,20.97,20.99,20.97,20.98,58000.0,13.2675,13.2801,13.2675,13.2738,58000.0
2010-10-22 15:00:00,20.97,20.98,20.96,20.96,111700.0,13.2675,13.2738,13.2612,13.2612,111700.0
2010-10-22 15:10:00,20.96,20.97,20.96,20.96,47400.0,13.2612,13.2675,13.2612,13.2612,47400.0
2010-10-22 15:20:00,20.97,20.97,20.96,20.96,117300.0,13.2675,13.2675,13.2612,13.2612,117300.0
2010-10-22 15:30:00,20.96,20.97,20.94,20.94,142000.0,13.2612,13.2675,13.2485,13.2485,142000.0
2010-10-22 15:40:00,20.94,20.95,20.94,20.95,248800.0,13.2485,13.2548,13.2485,13.2548,248800.0
2010-10-22 15:50:00,20.94,20.97,20.94,20.97,254100.0,13.2485,13.2675,13.2485,13.2675,254100.0
2010-10-25 09:30:00,21.12,21.24,21.09,21.22,191100.0,13.3624,13.4383,13.3434,13.4257,191100.0
2010-10-25 09:40:00,21.22,21.22,21.16,21.17,160000.0,13.4257,13.4257,13.3877,13.394,160000.0
2010-10-25 09:50:00,21.17,21.17,21.13,21.15,113200.0,13.394,13.394,13.3687,13.3814,113200.0
2010-10-25 10:00:00,21.14,21.21,21.14,21.18,125500.0,13.375,13.4193,13.375,13.4003,125500.0
2010-10-25 10:10:00,21.18,21.18,21.14,21.16,135400.0,13.4003,13.4003,13.375,13.3877,135400.0
2010-10-25 10:20:00,21.16,21.16,21.12,21.12,47600.0,13.3877,13.3877,13.3624,13.3624,47600.0
2010-10-25 10:30:00,21.13,21.14,21.08,21.1,103300.0,13.3687,13.375,13.3371,13.3497,103300.0
2010-10-25 10:40:00,21.11,21.12,21.05,21.12,73500.0,13.3561,13.3624,13.3181,13.3624,73500.0
2010-10-25 10:50:00,21.11,21.11,21.08,21.09,55500.0,13.3561,13.3561,13.3371,13.3434,55500.0
2010-10-25 11:00:00,21.09,21.1,21.07,21.08,39100.0,13.3434,13.3497,13.3307,13.3371,39100.0
2010-10-25 11:10:00,21.08,21.11,21.08,21.11,50200.0,13.3371,13.3561,13.3371,13.3561,50200.0
2010-10-25 11:20:00,21.11,21.12,21.07,21.1,48100.0,13.3561,13.3624,13.3307,13.3497,48100.0
2010-10-25 11:30:00,21.09,21.12,21.08,21.08,45800.0,13.3434,13.3624,13.3371,13.3371,45800.0
2010-10-25 11:40:00,21.08,21.1,21.08,21.1,24200.0,13.3371,13.3497,13.3371,13.3497,24200.0
2010-10-25 11:50:00,21.09,21.1,21.08,21.09,81800.0,13.3434,13.3497,13.3371,13.3434,81800.0
2010-10-25 12:00:00,21.1,21.11,21.08,21.1,50400.0,13.3497,13.3561,13.3371,13.3497,50400.0
2010-10-25 12:10:00,21.1,21.11,21.09,21.1,44300.0,13.3497,13.3561,13.3434,13.3497,44300.0
2010-10-25 12:20:00,21.09,21.1,21.07,21.08,43700.0,13.3434,13.3497,13.3307,13.3371,43700.0
2010-10-25 12:30:00,21.08,21.09,21.07,21.08,19100.0,13.3371,13.3434,13.3307,13.3371,19100.0
2010-10-25 12:40:00,21.08,21.1,21.08,21.1,23800.0,13.3371,13.3497,13.3371,13.3497,23800.0
2010-10-25 12:50:00,21.09,21.12,21.09,21.1,30500.0,13.3434,13.3624,13.3434,13.3497,30500.0
2010-10-25 13:00:00,21.09,21.12,21.08,21.1,49400.0,13.3434,13.3624,13.3371,13.3497,49400.0
2010-10-25 13:10:00,21.1,21.13,21.1,21.11,23100.0,13.3497,13.3687,13.3497,13.3561,23100.0
2010-10-25 13:20:00,21.12,21.16,21.12,21.15,49100.0,13.3624,13.3877,13.3624,13.3814,49100.0
2010-10-25 13:30:00,21.15,21.16,21.12,21.12,16600.0,13.3814,13.3877,13.3624,13.3624,16600.0
2010-10-25 13:40:00,21.12,21.13,21.12,21.12,21100.0,13.3624,13.3687,13.3624,13.3624,21100.0
2010-10-25 13:50:00,21.12,21.13,21.09,21.1,47900.0,13.3624,13.3687,13.3434,13.3497,47900.0
2010-10-25 14:00:00,21.1,21.11,21.1,21.1,10700.0,13.3497,13.3561,13.3497,13.3497,10700.0
2010-10-25 14:10:00,21.1,21.11,21.1,21.1,11900.0,13.3497,13.3561,13.3497,13.3497,11900.0
2010-10-25 14:20:00,21.1,21.12,21.1,21.1,36900.0,13.3497,13.3624,13.3497,13.3497,36900.0
2010-10-25 14:30:00,21.11,21.12,21.07,21.11,111000.0,13.3561,13.3624,13.3307,13.3561,111000.0
2010-10-25 14:40:00,21.1,21.11,21.09,21.09,58400.0,13.3497,13.3561,13.3434,13.3434,58400.0
2010-10-25 14:50:00,21.1,21.12,21.09,21.1,46000.0,13.3497,13.3624,13.3434,13.3497,46000.0
2010-10-25 15:00:00,21.11,21.12,21.1,21.12,38900.0,13.3561,13.3624,13.3497,13.3624,38900.0
2010-10-25 15:10:00,21.11,21.12,21.1,21.1,53900.0,13.3561,13.3624,13.3497,13.3497,53900.0
2010-10-25 15:20:00,21.1,21.14,21.1,21.13,87000.0,13.3497,13.375,13.3497,13.3687,87000.0
2010-10-25 15:30:00,21.14,21.14,21.09,21.09,132900.0,13.375,13.375,13.3434,13.3434,132900.0
2010-10-25 15:40:00,21.09,21.1,21.0,21.02,280000.0,13.3434,13.3497,13.2865,13.2991,280000.0
2010-10-25 15:50:00,21.03,21.04,20.99,21.02,350300.0,13.3054,13.3118,13.2801,13.2991,350300.0
2010-10-26 09:30:00,20.96,21.12,20.96,21.1,152800.0,13.2612,13.3624,13.2612,13.3497,152800.0
2010-10-26 09:40:00,21.11,21.13,21.03,21.05,78400.0,13.3561,13.3687,13.3054,13.3181,78400.0
2010-10-26 09:50:00,21.05,21.07,21.03,21.04,59000.0,13.3181,13.3307,13.3054,13.3118,59000.0
2010-10-26 10:00:00,21.04,21.11,21.04,21.11,87100.0,13.3118,13.3561,13.3118,13.3561,87100.0
2010-10-26 10:10:00,21.11,21.26,21.1,21.25,162900.0,13.3561,13.451,13.3497,13.4446,162900.0
2010-10-26 10:20:00,21.25,21.28,21.24,21.26,178200.0,13.4446,13.4636,13.4383,13.451,178200.0
2010-10-26 10:30:00,21.26,21.27,21.25,21.26,133700.0,13.451,13.4573,13.4446,13.451,133700.0
2010-10-26 10:40:00,21.26,21.32,21.25,21.29,135500.0,13.451,13.4889,13.4446,13.4699,135500.0
2010-10-26 10:50:00,21.29,21.39,21.28,21.38,98400.0,13.4699,13.5332,13.4636,13.5269,98400.0
2010-10-26 11:00:00,21.38,21.39,21.32,21.33,67400.0,13.5269,13.5332,13.4889,13.4952,67400.0
2010-10-26 11:10:00,21.32,21.37,21.32,21.35,59300.0,13.4889,13.5206,13.4889,13.5079,59300.0
2010-10-26 11:20:00,21.36,21.38,21.35,21.36,33500.0,13.5142,13.5269,13.5079,13.5142,33500.0
2010-10-26 11:30:00,21.36,21.36,21.33,21.34,62000.0,13.5142,13.5142,13.4952,13.5016,62000.0
2010-10-26 11:40:00,21.34,21.37,21.33,21.36,63300.0,13.5016,13.5206,13.4952,13.5142,63300.0
2010-10-26 11:50:00,21.37,21.37,21.36,21.37,14700.0,13.5206,13.5206,13.5142,13.5206,14700.0
2010-10-26 12:00:00,21.37,21.39,21.36,21.36,58900.0,13.5206,13.5332,13.5142,13.5142,58900.0
2010-10-26 12:10:00,21.37,21.37,21.36,21.36,10500.0,13.5206,13.5206,13.5142,13.5142,10500.0
2010-10-26 12:20:00,21.37,21.39,21.36,21.38,88600.0,13.5206,13.5332,13.5142,13.5269,88600.0
2010-10-26 12:30:00,21.38,21.39,21.37,21.38,46900.0,13.5269,13.5332,13.5206,13.5269,46900.0
2010-10-26 12:40:00,21.38,21.39,21.36,21.39,63800.0,13.5269,13.5332,13.5142,13.5332,63800.0
2010-10-26 12:50:00,21.39,21.39,21.38,21.38,41400.0,13.5332,13.5332,13.5269,13.5269,41400.0
2010-10-26 13:00:00,21.38,21.43,21.38,21.42,38300.0,13.5269,13.5585,13.5269,13.5522,38300.0
2010-10-26 13:10:00,21.41,21.43,21.4,21.41,25300.0,13.5459,13.5585,13.5395,13.5459,25300.0
2010-10-26 13:20:00,21.41,21.41,21.38,21.38,66200.0,13.5459,13.5459,13.5269,13.5269,66200.0
2010-10-26 13:30:00,21.39,21.39,21.37,21.38,36900.0,13.5332,13.5332,13.5206,13.5269,36900.0
2010-10-26 13:40:00,21.37,21.38,21.37,21.38,41600.0,13.5206,13.5269,13.5206,13.5269,41600.0
2010-10-26 13:50:00,21.38,21.38,21.31,21.31,64900.0,13.5269,13.5269,13.4826,13.4826,64900.0
2010-10-26 14:00:00,21.32,21.36,21.31,21.33,106400.0,13.4889,13.5142,13.4826,13.4952,106400.0
2010-10-26 14:10:00,21.33,21.34,21.31,21.33,31000.0,13.4952,13.5016,13.4826,13.4952,31000.0
2010-10-26 14:20:00,21.33,21.35,21.33,21.35,29400.0,13.4952,13.5079,13.4952,13.5079,29400.0
2010-10-26 14:30:00,21.35,21.37,21.34,21.36,74800.0,13.5079,13.5206,13.5016,13.5142,74800.0
2010-10-26 14:40:00,21.36,21.36,21.34,21.35,77000.0,13.5142,13.5142,13.5016,13.5079,77000.0
2010-10-26 14:50:00,21.35,21.37,21.34,21.37,79900.0,13.5079,13.5206,13.5016,13.5206,79900.0
2010-10-26 15:00:00,21.36,21.43,21.36,21.43,117000.0,13.5142,13.5585,13.5142,13.5585,117000.0
2010-10-26 15:10:00,21.43,21.47,21.42,21.46,293100.0,13.5585,13.5838,13.5522,13.5775,293100.0
2010-10-26 15:20:00,21.46,21.47,21.42,21.42,109600.0,13.5775,13.5838,13.5522,13.5522,109600.0
2010-10-26 15:30:00,21.42,21.43,21.38,21.38,409600.0,13.5522,13.5585,13.5269,13.5269,409600.0
2010-10-26 15:40:00,21.38,21.39,21.35,21.35,328900.0,13.5269,13.5332,13.5079,13.5079,328900.0
2010-10-26 15:50:00,21.35,21.41,21.35,21.41,529500.0,13.5079,13.5459,13.5079,13.5459,529500.0
2010-10-27 09:30:00,21.24,21.33,21.11,21.21,185500.0,13.4383,13.4952,13.3561,13.4193,185500.0
2010-10-27 09:40:00,21.21,21.22,21.07,21.13,142100.0,13.4193,13.4257,13.3307,13.3687,142100.0
2010-10-27 09:50:00,21.13,21.16,21.1,21.15,93000.0,13.3687,13.3877,13.3497,13.3814,93000.0
2010-10-27 10:00:00,21.15,21.17,21.05,21.06,167000.0,13.3814,13.394,13.3181,13.3244,167000.0
2010-10-27 10:10:00,21.05,21.1,21.05,21.06,186600.0,13.3181,13.3497,13.3181,13.3244,186600.0
2010-10-27 10:20:00,21.05,21.08,21.03,21.08,113500.0,13.3181,13.3371,13.3054,13.3371,113500.0
2010-10-27 10:30:00,21.08,21.15,21.04,21.15,127500.0,13.3371,13.3814,13.3118,13.3814,127500.0
2010-10-27 10:40:00,21.16,21.19,21.15,21.15,71300.0,13.3877,13.4067,13.3814,13.3814,71300.0
2010-10-27 10:50:00,21.15,21.19,21.14,21.16,103900.0,13.3814,13.4067,13.375,13.3877,103900.0
2010-10-27 11:00:00,21.15,21.17,21.14,21.15,121500.0,13.3814,13.394,13.375,13.3814,121500.0
2010-10-27 11:10:00,21.15,21.21,21.14,21.2,100400.0,13.3814,13.4193,13.375,13.413,100400.0
2010-10-27 11:20:00,21.21,21.26,21.2,21.26,106000.0,13.4193,13.451,13.413,13.451,106000.0
2010-10-27 11:30:00,21.26,21.26,21.22,21.24,65800.0,13.451,13.451,13.4257,13.4383,65800.0
2010-10-27 11:40:00,21.23,21.29,21.22,21.29,60500.0,13.432,13.4699,13.4257,13.4699,60500.0
2010-10-27 11:50:00,21.29,21.32,21.27,21.31,81800.0,13.4699,13.4889,13.4573,13.4826,81800.0
2010-10-27 12:00:00,21.3,21.31,21.22,21.25,95100.0,13.4763,13.4826,13.4257,13.4446,95100.0
2010-10-27 12:10:00,21.25,21.3,21.24,21.26,93400.0,13.4446,13.4763,13.4383,13.451,93400.0
2010-10-27 12:20:00,21.26,21.28,21.26,21.27,52900.0,13.451,13.4636,13.451,13.4573,52900.0
2010-10-27 12:30:00,21.27,21.28,21.26,21.27,38800.0,13.4573,13.4636,13.451,13.4573,38800.0
2010-10-27 12:40:00,21.26,21.27,21.24,21.27,65500.0,13.451,13.4573,13.4383,13.4573,65500.0
2010-10-27 12:50:00,21.27,21.29,21.26,21.28,38700.0,13.4573,13.4699,13.451,13.4636,38700.0
2010-10-27 13:00:00,21.27,21.29,21.26,21.29,21200.0,13.4573,13.4699,13.451,13.4699,21200.0
2010-10-27 13:10:00,21.29,21.29,21.24,21.25,49200.0,13.4699,13.4699,13.4383,13.4446,49200.0
2010-10-27 13:20:00,21.25,21.29,21.24,21.29,33900.0,13.4446,13.4699,13.4383,13.4699,33900.0
2010-10-27 13:30:00,21.28,21.29,21.26,21.27,24400.0,13.4636,13.4699,13.451,13.4573,24400.0
2010-10-27 13:40:00,21.26,21.28,21.24,21.27,199400.0,13.451,13.4636,13.4383,13.4573,199400.0
2010-10-27 13:50:00,21.27,21.28,21.25,21.27,50400.0,13.4573,13.4636,13.4446,13.4573,50400.0
2010-10-27 14:00:00,21.27,21.3,21.27,21.3,51800.0,13.4573,13.4763,13.4573,13.4763,51800.0
2010-10-27 14:10:00,21.3,21.31,21.29,21.29,69500.0,13.4763,13.4826,13.4699,13.4699,69500.0
2010-10-27 14:20:00,21.29,21.3,21.28,21.29,30400.0,13.4699,13.4763,13.4636,13.4699,30400.0
2010-10-27 14:30:00,21.28,21.33,21.28,21.33,52000.0,13.4636,13.4952,13.4636,13.4952,52000.0
2010-10-27 14:40:00,21.33,21.35,21.32,21.35,55200.0,13.4952,13.5079,13.4889,13.5079,55200.0
2010-10-27 14:50:00,21.34,21.36,21.33,21.33,88300.0,13.5016,13.5142,13.4952,13.4952,88300.0
2010-10-27 15:00:00,21.33,21.36,21.33,21.35,70900.0,13.4952,13.5142,13.4952,13.5079,70900.0
2010-10-27 15:10:00,21.34,21.35,21.34,21.34,51000.0,13.5016,13.5079,13.5016,13.5016,51000.0
2010-10-27 15:20:00,21.34,21.4,21.34,21.37,142400.0,13.5016,13.5395,13.5016,13.5206,142400.0
2010-10-27 15:30:00,21.37,21.38,21.36,21.37,104300.0,13.5206,13.5269,13.5142,13.5206,104300.0
2010-10-27 15:40:00,21.37,21.38,21.33,21.33,213800.0,13.5206,13.5269,13.4952,13.4952,213800.0
2010-10-27 15:50:00,21.33,21.38,21.33,21.37,492200.0,13.4952,13.5269,13.4952,13.5206,492200.0
2010-10-28 09:30:00,21.49,21.49,21.36,21.41,111400.0,13.5965,13.5965,13.5142,13.5459,111400.0
2010-10-28 09:40:00,21.4,21.43,21.36,21.36,69400.0,13.5395,13.5585,13.5142,13.5142,69400.0
2010-10-28 09:50:00,21.37,21.37,21.33,21.34,83000.0,13.5206,13.5206,13.4952,13.5016,83000.0
2010-10-28 10:00:00,21.34,21.36,21.24,21.24,250700.0,13.5016,13.5142,13.4383,13.4383,250700.0
2010-10-28 10:10:00,21.24,21.24,21.13,21.18,172600.0,13.4383,13.4383,13.3687,13.4003,172600.0
2010-10-28 10:20:00,21.18,21.18,21.13,21.14,72200.0,13.4003,13.4003,13.3687,13.375,72200.0
2010-10-28 10:30:00,21.13,21.17,21.12,21.15,202500.0,13.3687,13.394,13.3624,13.3814,202500.0
2010-10-28 10:40:00,21.16,21.21,21.16,21.21,50600.0,13.3877,13.4193,13.3877,13.4193,50600.0
2010-10-28 10:50:00,21.21,21.23,21.2,21.23,83500.0,13.4193,13.432,13.413,13.432,83500.0
2010-10-28 11:00:00,21.22,21.26,21.22,21.25,84200.0,13.4257,13.451,13.4257,13.4446,84200.0
2010-10-28 11:10:00,21.24,21.26,21.23,21.26,65900.0,13.4383,13.451,13.432,13.451,65900.0
2010-10-28 11:20:00,21.26,21.29,21.24,21.27,90300.0,13.451,13.4699,13.4383,13.4573,90300.0
2010-10-28 11:30:00,21.27,21.31,21.24,21.29,104300.0,13.4573,13.4826,13.4383,13.4699,104300.0
2010-10-28 11:40:00,21.3,21.31,21.28,21.3,79200.0,13.4763,13.4826,13.4636,13.4763,79200.0
2010-10-28 11:50:00,21.3,21.31,21.25,21.26,57900.0,13.4763,13.4826,13.4446,13.451,57900.0
2010-10-28 12:00:00,21.26,21.26,21.23,21.25,39300.0,13.451,13.451,13.432,13.4446,39300.0
2010-10-28 12:10:00,21.25,21.26,21.23,21.25,40100.0,13.4446,13.451,13.432,13.4446,40100.0
2010-10-28 12:20:00,21.26,21.26,21.21,21.21,23600.0,13.451,13.451,13.4193,13.4193,23600.0
2010-10-28 12:30:00,21.21,21.21,21.2,21.2,20700.0,13.4193,13.4193,13.413,13.413,20700.0
2010-10-28 12:40:00,21.2,21.23,21.2,21.22,36100.0,13.413,13.432,13.413,13.4257,36100.0
2010-10-28 12:50:00,21.21,21.24,21.18,21.18,34600.0,13.4193,13.4383,13.4003,13.4003,34600.0
2010-10-28 13:00:00,21.19,21.25,21.18,21.23,38800.0,13.4067,13.4446,13.4003,13.432,38800.0
2010-10-28 13:10:00,21.22,21.29,21.22,21.28,83300.0,13.4257,13.4699,13.4257,13.4636,83300.0
2010-10-28 13:20:00,21.28,21.28,21.26,21.28,53900.0,13.4636,13.4636,13.451,13.4636,53900.0
2010-10-28 13:30:00,21.28,21.29,21.24,21.26,53900.0,13.4636,13.4699,13.4383,13.451,53900.0
2010-10-28 13:40:00,21.27,21.27,21.23,21.25,73500.0,13.4573,13.4573,13.432,13.4446,73500.0
2010-10-28 13:50:00,21.25,21.27,21.24,21.24,42000.0,13.4446,13.4573,13.4383,13.4383,42000.0
2010-10-28 14:00:00,21.24,21.28,21.23,21.26,42500.0,13.4383,13.4636,13.432,13.451,42500.0
2010-10-28 14:10:00,21.26,21.28,21.24,21.25,24700.0,13.451,13.4636,13.4383,13.4446,24700.0
2010-10-28 14:20:00,21.24,21.25,21.22,21.24,61800.0,13.4383,13.4446,13.4257,13.4383,61800.0
2010-10-28 14:30:00,21.24,21.24,21.21,21.22,78900.0,13.4383,13.4383,13.4193,13.4257,78900.0
2010-10-28 14:40:00,21.22,21.25,21.2,21.25,111100.0,13.4257,13.4446,13.413,13.4446,111100.0
2010-10-28 14:50:00,21.25,21.28,21.25,21.28,41500.0,13.4446,13.4636,13.4446,13.4636,41500.0
2010-10-28 15:00:00,21.27,21.3,21.26,21.3,86600.0,13.4573,13.4763,13.451,13.4763,86600.0
2010-10-28 15:10:00,21.3,21.3,21.24,21.25,153900.0,13.4763,13.4763,13.4383,13.4446,153900.0
2010-10-28 15:20:00,21.24,21.27,21.23,21.27,110300.0,13.4383,13.4573,13.432,13.4573,110300.0
2010-10-28 15:30:00,21.26,21.33,21.26,21.32,144500.0,13.451,13.4952,13.451,13.4889,144500.0
2010-10-28 15:40:00,21.32,21.33,21.28,21.31,157600.0,13.4889,13.4952,13.4636,13.4826,157600.0
2010-10-28 15:50:00,21.31,21.35,21.29,21.33,404500.0,13.4826,13.5079,13.4699,13.4952,404500.0
2010-10-29 09:30:00,21.23,21.34,21.12,21.14,85000.0,13.432,13.5016,13.3624,13.375,85000.0
2010-10-29 09:40:00,21.14,21.2,21.09,21.11,140900.0,13.375,13.413,13.3434,13.3561,140900.0
2010-10-29 09:50:00,21.12,21.13,21.04,21.06,66700.0,13.3624,13.3687,13.3118,13.3244,66700.0
2010-10-29 10:00:00,21.05,21.15,21.04,21.12,54600.0,13.3181,13.3814,13.3118,13.3624,54600.0
2010-10-29 10:10:00,21.12,21.15,21.11,21.11,28800.0,13.3624,13.3814,13.3561,13.3561,28800.0
2010-10-29 10:20:00,21.12,21.15,21.11,21.14,29400.0,13.3624,13.3814,13.3561,13.375,29400.0
2010-10-29 10:30:00,21.14,21.14,21.13,21.13,13600.0,13.375,13.375,13.3687,13.3687,13600.0
2010-10-29 10:40:00,21.14,21.14,21.12,21.14,30100.0,13.375,13.375,13.3624,13.375,30100.0
2010-10-29 10:50:00,21.14,21.17,21.11,21.17,69600.0,13.375,13.394,13.3561,13.394,69600.0
2010-10-29 11:00:00,21.17,21.23,21.16,21.22,33400.0,13.394,13.432,13.3877,13.4257,33400.0
2010-10-29 11:10:00,21.22,21.23,21.19,21.23,36900.0,13.4257,13.432,13.4067,13.432,36900.0
2010-10-29 11:20:00,21.23,21.26,21.2,21.22,33500.0,13.432,13.451,13.413,13.4257,33500.0
2010-10-29 11:30:00,21.22,21.23,21.14,21.19,55100.0,13.4257,13.432,13.375,13.4067,55100.0
2010-10-29 11:40:00,21.19,21.19,21.14,21.14,21500.0,13.4067,13.4067,13.375,13.375,21500.0
2010-10-29 11:50:00,21.14,21.17,21.14,21.17,20700.0,13.375,13.394,13.375,13.394,20700.0
2010-10-29 12:00:00,21.17,21.19,21.16,21.19,11100.0,13.394,13.4067,13.3877,13.4067,11100.0
2010-10-29 12:10:00,21.19,21.2,21.18,21.19,18900.0,13.4067,13.413,13.4003,13.4067,18900.0
2010-10-29 12:20:00,21.18,21.2,21.18,21.18,11800.0,13.4003,13.413,13.4003,13.4003,11800.0
2010-10-29 12:30:00,21.19,21.19,21.17,21.18,14000.0,13.4067,13.4067,13.394,13.4003,14000.0
2010-10-29 12:40:00,21.18,21.18,21.14,21.16,16700.0,13.4003,13.4003,13.375,13.3877,16700.0
2010-10-29 12:50:00,21.16,21.16,21.14,21.14,6800.0,13.3877,13.3877,13.375,13.375,6800.0
2010-10-29 13:00:00,21.15,21.15,21.12,21.13,34500.0,13.3814,13.3814,13.3624,13.3687,34500.0
2010-10-29 13:10:00,21.13,21.13,21.1,21.1,18300.0,13.3687,13.3687,13.3497,13.3497,18300.0
2010-10-29 13:20:00,21.11,21.12,21.1,21.12,21600.0,13.3561,13.3624,13.3497,13.3624,21600.0
2010-10-29 13:30:00,21.12,21.12,21.1,21.11,30600.0,13.3624,13.3624,13.3497,13.3561,30600.0
2010-10-29 13:40:00,21.11,21.16,21.11,21.16,52900.0,13.3561,13.3877,13.3561,13.3877,52900.0
2010-10-29 13:50:00,21.16,21.2,21.16,21.19,27700.0,13.3877,13.413,13.3877,13.4067,27700.0
2010-10-29 14:00:00,21.19,21.2,21.19,21.19,7900.0,13.4067,13.413,13.4067,13.4067,7900.0
2010-10-29 14:10:00,21.2,21.22,21.19,21.22,20000.0,13.413,13.4257,13.4067,13.4257,20000.0
2010-10-29 14:20:00,21.21,21.22,21.2,21.2,20600.0,13.4193,13.4257,13.413,13.413,20600.0
2010-10-29 14:30:00,21.2,21.21,21.2,21.2,26300.0,13.413,13.4193,13.413,13.413,26300.0
2010-10-29 14:40:00,21.2,21.21,21.2,21.2,13100.0,13.413,13.4193,13.413,13.413,13100.0
2010-10-29 14:50:00,21.21,21.21,21.2,21.2,11000.0,13.4193,13.4193,13.413,13.413,11000.0
2010-10-29 15:00:00,21.21,21.21,21.18,21.2,97500.0,13.4193,13.4193,13.4003,13.413,97500.0
2010-10-29 15:10:00,21.2,21.2,21.19,21.2,17600.0,13.413,13.413,13.4067,13.413,17600.0
2010-10-29 15:20:00,21.2,21.21,21.19,21.2,23700.0,13.413,13.4193,13.4067,13.413,23700.0
2010-10-29 15:30:00,21.21,21.21,21.19,21.21,59000.0,13.4193,13.4193,13.4067,13.4193,59000.0
2010-10-29 15:40:00,21.21,21.23,21.18,21.18,191700.0,13.4193,13.432,13.4003,13.4003,191700.0
2010-10-29 15:50:00,21.18,21.19,21.15,21.17,236100.0,13.4003,13.4067,13.3814,13.394,236100.0
2010-11-01 09:30:00,21.28,21.32,21.21,21.32,56300.0,13.4636,13.4889,13.4193,13.4889,56300.0
2010-11-01 09:40:00,21.32,21.43,21.31,21.4,83300.0,13.4889,13.5585,13.4826,13.5395,83300.0
2010-11-01 09:50:00,21.41,21.42,21.36,21.38,41500.0,13.5459,13.5522,13.5142,13.5269,41500.0
2010-11-01 10:00:00,21.39,21.5,21.38,21.45,138100.0,13.5332,13.6028,13.5269,13.5712,138100.0
2010-11-01 10:10:00,21.46,21.48,21.44,21.47,46200.0,13.5775,13.5902,13.5648,13.5838,46200.0
2010-11-01 10:20:00,21.47,21.49,21.4,21.41,80300.0,13.5838,13.5965,13.5395,13.5459,80300.0
2010-11-01 10:30:00,21.41,21.42,21.36,21.4,111700.0,13.5459,13.5522,13.5142,13.5395,111700.0
2010-11-01 10:40:00,21.4,21.41,21.37,21.41,49400.0,13.5395,13.5459,13.5206,13.5459,49400.0
2010-11-01 10:50:00,21.41,21.42,21.35,21.36,61800.0,13.5459,13.5522,13.5079,13.5142,61800.0
2010-11-01 11:00:00,21.36,21.39,21.33,21.39,73300.0,13.5142,13.5332,13.4952,13.5332,73300.0
2010-11-01 11:10:00,21.39,21.41,21.34,21.35,49800.0,13.5332,13.5459,13.5016,13.5079,49800.0
2010-11-01 11:20:00,21.36,21.36,21.31,21.34,44900.0,13.5142,13.5142,13.4826,13.5016,44900.0
2010-11-01 11:30:00,21.34,21.34,21.28,21.28,43600.0,13.5016,13.5016,13.4636,13.4636,43600.0
2010-11-01 11:40:00,21.28,21.29,21.27,21.29,60300.0,13.4636,13.4699,13.4573,13.4699,60300.0
2010-11-01 11:50:00,21.29,21.29,21.26,21.26,35400.0,13.4699,13.4699,13.451,13.451,35400.0
2010-11-01 12:00:00,21.27,21.27,21.25,21.25,33000.0,13.4573,13.4573,13.4446,13.4446,33000.0
2010-11-01 12:10:00,21.25,21.27,21.24,21.24,46100.0,13.4446,13.4573,13.4383,13.4383,46100.0
2010-11-01 12:20:00,21.23,21.26,21.23,21.25,33600.0,13.432,13.451,13.432,13.4446,33600.0
2010-11-01 12:30:00,21.25,21.25,21.23,21.23,13500.0,13.4446,13.4446,13.432,13.432,13500.0
2010-11-01 12:40:00,21.24,21.27,21.23,21.26,42100.0,13.4383,13.4573,13.432,13.451,42100.0
2010-11-01 12:50:00,21.25,21.28,21.24,21.28,73500.0,13.4446,13.4636,13.4383,13.4636,73500.0
2010-11-01 13:00:00,21.27,21.3,21.24,21.27,55900.0,13.4573,13.4763,13.4383,13.4573,55900.0
2010-11-01 13:10:00,21.28,21.3,21.27,21.28,27100.0,13.4636,13.4763,13.4573,13.4636,27100.0
2010-11-01 13:20:00,21.28,21.29,21.26,21.28,29600.0,13.4636,13.4699,13.451,13.4636,29600.0
2010-11-01 13:30:00,21.27,21.29,21.26,21.28,38500.0,13.4573,13.4699,13.451,13.4636,38500.0
2010-11-01 13:40:00,21.29,21.3,21.28,21.29,24900.0,13.4699,13.4763,13.4636,13.4699,24900.0
2010-11-01 13:50:00,21.29,21.29,21.27,21.27,10600.0,13.4699,13.4699,13.4573,13.4573,10600.0
2010-11-01 14:00:00,21.27,21.28,21.23,21.23,44600.0,13.4573,13.4636,13.432,13.432,44600.0
2010-11-01 14:10:00,21.24,21.24,21.22,21.23,18400.0,13.4383,13.4383,13.4257,13.432,18400.0
2010-11-01 14:20:00,21.22,21.25,21.21,21.22,35700.0,13.4257,13.4446,13.4193,13.4257,35700.0
2010-11-01 14:30:00,21.22,21.24,21.19,21.19,45600.0,13.4257,13.4383,13.4067,13.4067,45600.0
2010-11-01 14:40:00,21.19,21.21,21.16,21.18,76600.0,13.4067,13.4193,13.3877,13.4003,76600.0
2010-11-01 14:50:00,21.17,21.2,21.17,21.19,39000.0,13.394,13.413,13.394,13.4067,39000.0
2010-11-01 15:00:00,21.19,21.19,21.1,21.13,98600.0,13.4067,13.4067,13.3497,13.3687,98600.0
2010-11-01 15:10:00,21.13,21.13,21.09,21.11,87700.0,13.3687,13.3687,13.3434,13.3561,87700.0
2010-11-01 15:20:00,21.1,21.17,21.09,21.14,65800.0,13.3497,13.394,13.3434,13.375,65800.0
2010-11-01 15:30:00,21.15,21.15,21.13,21.13,41300.0,13.3814,13.3814,13.3687,13.3687,41300.0
2010-11-01 15:40:00,21.14,21.2,21.13,21.2,92600.0,13.375,13.413,13.3687,13.413,92600.0
2010-11-01 15:50:00,21.2,21.24,21.2,21.23,193100.0,13.413,13.4383,13.413,13.432,193100.0
2010-11-02 09:30:00,21.41,21.46,21.35,21.43,74600.0,13.5459,13.5775,13.5079,13.5585,74600.0
2010-11-02 09:40:00,21.43,21.48,21.41,21.42,71800.0,13.5585,13.5902,13.5459,13.5522,71800.0
2010-11-02 09:50:00,21.41,21.47,21.41,21.43,48000.0,13.5459,13.5838,13.5459,13.5585,48000.0
2010-11-02 10:00:00,21.44,21.44,21.39,21.41,44700.0,13.5648,13.5648,13.5332,13.5459,44700.0
2010-11-02 10:10:00,21.4,21.4,21.32,21.35,74600.0,13.5395,13.5395,13.4889,13.5079,74600.0
2010-11-02 10:20:00,21.35,21.43,21.35,21.4,51400.0,13.5079,13.5585,13.5079,13.5395,51400.0
2010-11-02 10:30:00,21.41,21.42,21.36,21.4,44400.0,13.5459,13.5522,13.5142,13.5395,44400.0
2010-11-02 10:40:00,21.39,21.44,21.39,21.42,67700.0,13.5332,13.5648,13.5332,13.5522,67700.0
2010-11-02 10:50:00,21.41,21.45,21.41,21.44,59400.0,13.5459,13.5712,13.5459,13.5648,59400.0
2010-11-02 11:00:00,21.43,21.46,21.42,21.46,53100.0,13.5585,13.5775,13.5522,13.5775,53100.0
2010-11-02 11:10:00,21.46,21.46,21.43,21.44,67300.0,13.5775,13.5775,13.5585,13.5648,67300.0
2010-11-02 11:20:00,21.46,21.47,21.44,21.47,39700.0,13.5775,13.5838,13.5648,13.5838,39700.0
2010-11-02 11:30:00,21.47,21.48,21.45,21.47,51100.0,13.5838,13.5902,13.5712,13.5838,51100.0
2010-11-02 11:40:00,21.47,21.49,21.46,21.49,37100.0,13.5838,13.5965,13.5775,13.5965,37100.0
2010-11-02 11:50:00,21.49,21.5,21.48,21.48,46500.0,13.5965,13.6028,13.5902,13.5902,46500.0
2010-11-02 12:00:00,21.49,21.5,21.48,21.48,42700.0,13.5965,13.6028,13.5902,13.5902,42700.0
2010-11-02 12:10:00,21.48,21.49,21.47,21.49,31300.0,13.5902,13.5965,13.5838,13.5965,31300.0
2010-11-02 12:20:00,21.49,21.49,21.48,21.48,25800.0,13.5965,13.5965,13.5902,13.5902,25800.0
2010-11-02 12:30:00,21.48,21.5,21.48,21.5,31900.0,13.5902,13.6028,13.5902,13.6028,31900.0
2010-11-02 12:40:00,21.49,21.52,21.49,21.52,69600.0,13.5965,13.6155,13.5965,13.6155,69600.0
2010-11-02 12:50:00,21.52,21.54,21.49,21.51,81400.0,13.6155,13.6281,13.5965,13.6091,81400.0
2010-11-02 13:00:00,21.51,21.52,21.49,21.52,28000.0,13.6091,13.6155,13.5965,13.6155,28000.0
2010-11-02 13:10:00,21.52,21.53,21.51,21.53,17300.0,13.6155,13.6218,13.6091,13.6218,17300.0
2010-11-02 13:20:00,21.53,21.54,21.52,21.53,20200.0,13.6218,13.6281,13.6155,13.6218,20200.0
2010-11-02 13:30:00,21.52,21.58,21.52,21.57,104000.0,13.6155,13.6534,13.6155,13.6471,104000.0
2010-11-02 13:40:00,21.57,21.59,21.56,21.57,68200.0,13.6471,13.6597,13.6408,13.6471,68200.0
2010-11-02 13:50:00,21.57,21.59,21.56,21.58,21700.0,13.6471,13.6597,13.6408,13.6534,21700.0
2010-11-02 14:00:00,21.59,21.6,21.58,21.58,36600.0,13.6597,13.6661,13.6534,13.6534,36600.0
2010-11-02 14:10:00,21.58,21.59,21.57,21.57,21200.0,13.6534,13.6597,13.6471,13.6471,21200.0
2010-11-02 14:20:00,21.57,21.58,21.57,21.58,22900.0,13.6471,13.6534,13.6471,13.6534,22900.0
2010-11-02 14:30:00,21.57,21.58,21.54,21.54,41100.0,13.6471,13.6534,13.6281,13.6281,41100.0
2010-11-02 14:40:00,21.54,21.55,21.51,21.51,64100.0,13.6281,13.6344,13.6091,13.6091,64100.0
2010-11-02 14:50:00,21.51,21.52,21.44,21.44,168700.0,13.6091,13.6155,13.5648,13.5648,168700.0
2010-11-02 15:00:00,21.45,21.46,21.41,21.44,205300.0,13.5712,13.5775,13.5459,13.5648,205300.0
2010-11-02 15:10:00,21.45,21.45,21.42,21.43,116100.0,13.5712,13.5712,13.5522,13.5585,116100.0
2010-11-02 15:20:00,21.44,21.44,21.42,21.42,33100.0,13.5648,13.5648,13.5522,13.5522,33100.0
2010-11-02 15:30:00,21.43,21.43,21.4,21.42,92600.0,13.5585,13.5585,13.5395,13.5522,92600.0
2010-11-02 15:40:00,21.42,21.45,21.41,21.44,127400.0,13.5522,13.5712,13.5459,13.5648,127400.0
2010-11-02 15:50:00,21.45,21.46,21.41,21.42,510800.0,13.5712,13.5775,13.5459,13.5522,510800.0
2010-11-03 09:30:00,21.46,21.46,21.35,21.38,64800.0,13.5775,13.5775,13.5079,13.5269,64800.0
2010-11-03 09:40:00,21.39,21.42,21.39,21.41,72100.0,13.5332,13.5522,13.5332,13.5459,72100.0
2010-11-03 09:50:00,21.4,21.42,21.36,21.4,52000.0,13.5395,13.5522,13.5142,13.5395,52000.0
2010-11-03 10:00:00,21.41,21.42,21.37,21.39,69000.0,13.5459,13.5522,13.5206,13.5332,69000.0
2010-11-03 10:10:00,21.39,21.41,21.38,21.41,27600.0,13.5332,13.5459,13.5269,13.5459,27600.0
2010-11-03 10:20:00,21.41,21.42,21.4,21.42,46000.0,13.5459,13.5522,13.5395,13.5522,46000.0
2010-11-03 10:30:00,21.42,21.43,21.4,21.43,33600.0,13.5522,13.5585,13.5395,13.5585,33600.0
2010-11-03 10:40:00,21.43,21.43,21.38,21.4,82300.0,13.5585,13.5585,13.5269,13.5395,82300.0
2010-11-03 10:50:00,21.4,21.44,21.4,21.42,31400.0,13.5395,13.5648,13.5395,13.5522,31400.0
2010-11-03 11:00:00,21.42,21.43,21.37,21.37,86700.0,13.5522,13.5585,13.5206,13.5206,86700.0
2010-11-03 11:10:00,21.38,21.39,21.33,21.34,76100.0,13.5269,13.5332,13.4952,13.5016,76100.0
2010-11-03 11:20:00,21.33,21.36,21.33,21.35,36000.0,13.4952,13.5142,13.4952,13.5079,36000.0
2010-11-03 11:30:00,21.35,21.35,21.34,21.35,14100.0,13.5079,13.5079,13.5016,13.5079,14100.0
2010-11-03 11:40:00,21.34,21.36,21.31,21.31,42200.0,13.5016,13.5142,13.4826,13.4826,42200.0
2010-11-03 11:50:00,21.32,21.32,21.27,21.29,50200.0,13.4889,13.4889,13.4573,13.4699,50200.0
2010-11-03 12:00:00,21.29,21.29,21.23,21.25,69000.0,13.4699,13.4699,13.432,13.4446,69000.0
2010-11-03 12:10:00,21.26,21.29,21.25,21.28,20600.0,13.451,13.4699,13.4446,13.4636,20600.0
2010-11-03 12:20:00,21.28,21.31,21.28,21.29,28700.0,13.4636,13.4826,13.4636,13.4699,28700.0
2010-11-03 12:30:00,21.3,21.34,21.3,21.31,16000.0,13.4763,13.5016,13.4763,13.4826,16000.0
2010-11-03 12:40:00,21.32,21.34,21.3,21.31,21400.0,13.4889,13.5016,13.4763,13.4826,21400.0
2010-11-03 12:50:00,21.32,21.34,21.31,21.34,17100.0,13.4889,13.5016,13.4826,13.5016,17100.0
2010-11-03 13:00:00,21.34,21.36,21.33,21.35,26700.0,13.5016,13.5142,13.4952,13.5079,26700.0
2010-11-03 13:10:00,21.35,21.35,21.31,21.31,28400.0,13.5079,13.5079,13.4826,13.4826,28400.0
2010-11-03 13:20:00,21.32,21.34,21.3,21.3,28500.0,13.4889,13.5016,13.4763,13.4763,28500.0
2010-11-03 13:30:00,21.3,21.32,21.3,21.3,26600.0,13.4763,13.4889,13.4763,13.4763,26600.0
2010-11-03 13:40:00,21.3,21.33,21.3,21.31,40400.0,13.4763,13.4952,13.4763,13.4826,40400.0
2010-11-03 13:50:00,21.31,21.32,21.3,21.32,12400.0,13.4826,13.4889,13.4763,13.4889,12400.0
2010-11-03 14:00:00,21.32,21.37,21.32,21.34,68200.0,13.4889,13.5206,13.4889,13.5016,68200.0
2010-11-03 14:10:00,21.34,21.44,21.2,21.36,161100.0,13.5016,13.5648,13.413,13.5142,161100.0
2010-11-03 14:20:00,21.36,21.46,21.23,21.25,212600.0,13.5142,13.5775,13.432,13.4446,212600.0
2010-11-03 14:30:00,21.24,21.31,21.19,21.28,89900.0,13.4383,13.4826,13.4067,13.4636,89900.0
2010-11-03 14:40:00,21.27,21.33,21.25,21.3,109200.0,13.4573,13.4952,13.4446,13.4763,109200.0
2010-11-03 14:50:00,21.3,21.38,21.3,21.35,97500.0,13.4763,13.5269,13.4763,13.5079,97500.0
2010-11-03 15:00:00,21.36,21.42,21.33,21.39,96000.0,13.5142,13.5522,13.4952,13.5332,96000.0
2010-11-03 15:10:00,21.39,21.44,21.39,21.42,102900.0,13.5332,13.5648,13.5332,13.5522,102900.0
2010-11-03 15:20:00,21.43,21.46,21.42,21.46,165400.0,13.5585,13.5775,13.5522,13.5775,165400.0
2010-11-03 15:30:00,21.45,21.47,21.43,21.46,205700.0,13.5712,13.5838,13.5585,13.5775,205700.0
2010-11-03 15:40:00,21.45,21.48,21.42,21.48,143800.0,13.5712,13.5902,13.5522,13.5902,143800.0
2010-11-03 15:50:00,21.47,21.52,21.45,21.51,330500.0,13.5838,13.6155,13.5712,13.6091,330500.0
2010-11-04 09:30:00,21.68,21.73,21.54,21.65,121900.0,13.7167,13.7483,13.6281,13.6977,121900.0
2010-11-04 09:40:00,21.66,21.67,21.62,21.65,93000.0,13.704,13.7104,13.6787,13.6977,93000.0
2010-11-04 09:50:00,21.64,21.67,21.64,21.66,42500.0,13.6914,13.7104,13.6914,13.704,42500.0
2010-11-04 10:00:00,21.66,21.69,21.62,21.62,104200.0,13.704,13.723,13.6787,13.6787,104200.0
2010-11-04 10:10:00,21.63,21.69,21.63,21.66,53300.0,13.6851,13.723,13.6851,13.704,53300.0
2010-11-04 10:20:00,21.67,21.72,21.65,21.7,62600.0,13.7104,13.742,13.6977,13.7293,62600.0
2010-11-04 10:30:00,21.69,21.7,21.66,21.66,38300.0,13.723,13.7293,13.704,13.704,38300.0
2010-11-04 10:40:00,21.67,21.73,21.65,21.72,90000.0,13.7104,13.7483,13.6977,13.742,90000.0
2010-11-04 10:50:00,21.72,21.78,21.71,21.78,48400.0,13.742,13.78,13.7357,13.78,48400.0
2010-11-04 11:00:00,21.77,21.82,21.77,21.79,54300.0,13.7736,13.8053,13.7736,13.7863,54300.0
2010-11-04 11:10:00,21.79,21.79,21.76,21.78,34400.0,13.7863,13.7863,13.7673,13.78,34400.0
2010-11-04 11:20:00,21.77,21.77,21.74,21.75,24100.0,13.7736,13.7736,13.7547,13.761,24100.0
2010-11-04 11:30:00,21.75,21.76,21.73,21.73,42000.0,13.761,13.7673,13.7483,13.7483,42000.0
2010-11-04 11:40:00,21.74,21.74,21.69,21.69,53500.0,13.7547,13.7547,13.723,13.723,53500.0
2010-11-04 11:50:00,21.69,21.72,21.69,21.7,68000.0,13.723,13.742,13.723,13.7293,68000.0
2010-11-04 12:00:00,21.7,21.71,21.69,21.71,48800.0,13.7293,13.7357,13.723,13.7357,48800.0
2010-11-04 12:10:00,21.72,21.72,21.7,21.71,19500.0,13.742,13.742,13.7293,13.7357,19500.0
2010-11-04 12:20:00,21.7,21.73,21.7,21.73,42300.0,13.7293,13.7483,13.7293,13.7483,42300.0
2010-11-04 12:30:00,21.73,21.77,21.73,21.76,68700.0,13.7483,13.7736,13.7483,13.7673,68700.0
2010-11-04 12:40:00,21.76,21.77,21.74,21.75,51500.0,13.7673,13.7736,13.7547,13.761,51500.0
2010-11-04 12:50:00,21.74,21.76,21.74,21.76,49000.0,13.7547,13.7673,13.7547,13.7673,49000.0
2010-11-04 13:00:00,21.76,21.79,21.75,21.78,88300.0,13.7673,13.7863,13.761,13.78,88300.0
2010-11-04 13:10:00,21.77,21.84,21.77,21.84,70100.0,13.7736,13.8179,13.7736,13.8179,70100.0
2010-11-04 13:20:00,21.84,21.84,21.83,21.84,19700.0,13.8179,13.8179,13.8116,13.8179,19700.0
2010-11-04 13:30:00,21.83,21.84,21.83,21.84,26700.0,13.8116,13.8179,13.8116,13.8179,26700.0
2010-11-04 13:40:00,21.83,21.88,21.83,21.88,79300.0,13.8116,13.8432,13.8116,13.8432,79300.0
2010-11-04 13:50:00,21.88,21.88,21.84,21.84,53300.0,13.8432,13.8432,13.8179,13.8179,53300.0
2010-11-04 14:00:00,21.84,21.86,21.83,21.83,46100.0,13.8179,13.8306,13.8116,13.8116,46100.0
2010-11-04 14:10:00,21.83,21.87,21.83,21.87,36700.0,13.8116,13.8369,13.8116,13.8369,36700.0
2010-11-04 14:20:00,21.87,21.88,21.86,21.87,20400.0,13.8369,13.8432,13.8306,13.8369,20400.0
2010-11-04 14:30:00,21.88,21.89,21.87,21.89,34000.0,13.8432,13.8496,13.8369,13.8496,34000.0
2010-11-04 14:40:00,21.89,21.89,21.86,21.86,28600.0,13.8496,13.8496,13.8306,13.8306,28600.0
2010-11-04 14:50:00,21.86,21.87,21.85,21.85,32800.0,13.8306,13.8369,13.8242,13.8242,32800.0
2010-11-04 15:00:00,21.86,21.9,21.85,21.9,87800.0,13.8306,13.8559,13.8242,13.8559,87800.0
2010-11-04 15:10:00,21.9,21.93,21.88,21.92,177800.0,13.8559,13.8749,13.8432,13.8685,177800.0
2010-11-04 15:20:00,21.91,21.96,21.91,21.95,124300.0,13.8622,13.8938,13.8622,13.8875,124300.0
2010-11-04 15:30:00,21.95,21.95,21.9,21.93,246700.0,13.8875,13.8875,13.8559,13.8749,246700.0
2010-11-04 15:40:00,21.93,21.96,21.88,21.9,633100.0,13.8749,13.8938,13.8432,13.8559,633100.0
2010-11-04 15:50:00,21.91,21.99,21.9,21.97,607700.0,13.8622,13.9128,13.8559,13.9002,607700.0
2010-11-05 09:30:00,21.96,21.96,21.82,21.93,75400.0,13.8938,13.8938,13.8053,13.8749,75400.0
2010-11-05 09:40:00,21.93,21.98,21.88,21.91,93800.0,13.8749,13.9065,13.8432,13.8622,93800.0
2010-11-05 09:50:00,21.9,21.98,21.86,21.97,96200.0,13.8559,13.9065,13.8306,13.9002,96200.0
2010-11-05 10:00:00,21.97,22.0,21.95,21.98,38800.0,13.9002,13.9191,13.8875,13.9065,38800.0
2010-11-05 10:10:00,21.99,22.03,21.97,22.0,162300.0,13.9128,13.9381,13.9002,13.9191,162300.0
2010-11-05 10:20:00,22.0,22.09,21.99,22.06,75100.0,13.9191,13.9761,13.9128,13.9571,75100.0
2010-11-05 10:30:00,22.05,22.13,22.04,22.07,81600.0,13.9508,14.0014,13.9445,13.9634,81600.0
2010-11-05 10:40:00,22.07,22.08,22.03,22.05,52100.0,13.9634,13.9698,13.9381,13.9508,52100.0
2010-11-05 10:50:00,22.06,22.06,21.98,21.99,81800.0,13.9571,13.9571,13.9065,13.9128,81800.0
2010-11-05 11:00:00,21.99,22.0,21.95,21.96,75900.0,13.9128,13.9191,13.8875,13.8938,75900.0
2010-11-05 11:10:00,21.95,21.96,21.93,21.94,50400.0,13.8875,13.8938,13.8749,13.8812,50400.0
2010-11-05 11:20:00,21.94,21.94,21.89,21.9,74000.0,13.8812,13.8812,13.8496,13.8559,74000.0
2010-11-05 11:30:00,21.9,21.9,21.86,21.86,86800.0,13.8559,13.8559,13.8306,13.8306,86800.0
2010-11-05 11:40:00,21.86,21.87,21.83,21.84,71900.0,13.8306,13.8369,13.8116,13.8179,71900.0
2010-11-05 11:50:00,21.84,21.85,21.78,21.78,97700.0,13.8179,13.8242,13.78,13.78,97700.0
2010-11-05 12:00:00,21.78,21.8,21.76,21.78,58900.0,13.78,13.7926,13.7673,13.78,58900.0
2010-11-05 12:10:00,21.79,21.87,21.78,21.86,75200.0,13.7863,13.8369,13.78,13.8306,75200.0
2010-11-05 12:20:00,21.86,21.93,21.85,21.91,173900.0,13.8306,13.8749,13.8242,13.8622,173900.0
2010-11-05 12:30:00,21.91,21.96,21.89,21.96,108700.0,13.8622,13.8938,13.8496,13.8938,108700.0
2010-11-05 12:40:00,21.95,21.97,21.89,21.89,58500.0,13.8875,13.9002,13.8496,13.8496,58500.0
2010-11-05 12:50:00,21.9,21.9,21.86,21.87,21200.0,13.8559,13.8559,13.8306,13.8369,21200.0
2010-11-05 13:00:00,21.88,21.91,21.88,21.9,58300.0,13.8432,13.8622,13.8432,13.8559,58300.0
2010-11-05 13:10:00,21.9,21.9,21.89,21.89,14700.0,13.8559,13.8559,13.8496,13.8496,14700.0
2010-11-05 13:20:00,21.89,21.9,21.88,21.9,53100.0,13.8496,13.8559,13.8432,13.8559,53100.0
2010-11-05 13:30:00,21.9,21.93,21.89,21.93,45800.0,13.8559,13.8749,13.8496,13.8749,45800.0
2010-11-05 13:40:00,21.92,21.94,21.89,21.89,34600.0,13.8685,13.8812,13.8496,13.8496,34600.0
2010-11-05 13:50:00,21.89,21.9,21.88,21.89,60600.0,13.8496,13.8559,13.8432,13.8496,60600.0
2010-11-05 14:00:00,21.89,21.89,21.86,21.86,54300.0,13.8496,13.8496,13.8306,13.8306,54300.0
2010-11-05 14:10:00,21.86,21.86,21.82,21.83,80900.0,13.8306,13.8306,13.8053,13.8116,80900.0
2010-11-05 14:20:00,21.83,21.87,21.82,21.84,70900.0,13.8116,13.8369,13.8053,13.8179,70900.0
2010-11-05 14:30:00,21.85,21.87,21.83,21.84,134000.0,13.8242,13.8369,13.8116,13.8179,134000.0
2010-11-05 14:40:00,21.84,21.85,21.82,21.84,64900.0,13.8179,13.8242,13.8053,13.8179,64900.0
2010-11-05 14:50:00,21.85,21.85,21.83,21.83,54400.0,13.8242,13.8242,13.8116,13.8116,54400.0
2010-11-05 15:00:00,21.83,21.84,21.81,21.82,70100.0,13.8116,13.8179,13.7989,13.8053,70100.0
2010-11-05 15:10:00,21.82,21.82,21.78,21.8,114400.0,13.8053,13.8053,13.78,13.7926,114400.0
2010-11-05 15:20:00,21.8,21.81,21.79,21.81,91500.0,13.7926,13.7989,13.7863,13.7989,91500.0
2010-11-05 15:30:00,21.81,21.82,21.8,21.81,121300.0,13.7989,13.8053,13.7926,13.7989,121300.0
2010-11-05 15:40:00,21.8,21.88,21.78,21.88,363900.0,13.7926,13.8432,13.78,13.8432,363900.0
2010-11-05 15:50:00,21.88,21.96,21.87,21.95,375500.0,13.8432,13.8938,13.8369,13.8875,375500.0
2010-11-08 09:30:00,21.73,21.91,21.73,21.81,61400.0,13.7483,13.8622,13.7483,13.7989,61400.0
2010-11-08 09:40:00,21.81,21.84,21.77,21.78,42700.0,13.7989,13.8179,13.7736,13.78,42700.0
2010-11-08 09:50:00,21.77,21.78,21.7,21.73,82600.0,13.7736,13.78,13.7293,13.7483,82600.0
2010-11-08 10:00:00,21.72,21.8,21.71,21.78,75800.0,13.742,13.7926,13.7357,13.78,75800.0
2010-11-08 10:10:00,21.77,21.83,21.76,21.8,85300.0,13.7736,13.8116,13.7673,13.7926,85300.0
2010-11-08 10:20:00,21.81,21.82,21.77,21.78,68900.0,13.7989,13.8053,13.7736,13.78,68900.0
2010-11-08 10:30:00,21.78,21.78,21.73,21.75,95200.0,13.78,13.78,13.7483,13.761,95200.0
2010-11-08 10:40:00,21.76,21.78,21.74,21.76,64800.0,13.7673,13.78,13.7547,13.7673,64800.0
2010-11-08 10:50:00,21.76,21.78,21.7,21.72,153300.0,13.7673,13.78,13.7293,13.742,153300.0
2010-11-08 11:00:00,21.72,21.74,21.68,21.69,160700.0,13.742,13.7547,13.7167,13.723,160700.0
2010-11-08 11:10:00,21.69,21.75,21.68,21.75,42900.0,13.723,13.761,13.7167,13.761,42900.0
2010-11-08 11:20:00,21.75,21.79,21.74,21.77,30000.0,13.761,13.7863,13.7547,13.7736,30000.0
2010-11-08 11:30:00,21.78,21.81,21.77,21.79,25900.0,13.78,13.7989,13.7736,13.7863,25900.0
2010-11-08 11:40:00,21.79,21.79,21.74,21.75,23600.0,13.7863,13.7863,13.7547,13.761,23600.0
2010-11-08 11:50:00,21.75,21.85,21.74,21.81,90500.0,13.761,13.8242,13.7547,13.7989,90500.0
2010-11-08 12:00:00,21.81,21.84,21.81,21.84,20000.0,13.7989,13.8179,13.7989,13.8179,20000.0
2010-11-08 12:10:00,21.83,21.87,21.83,21.86,56400.0,13.8116,13.8369,13.8116,13.8306,56400.0
2010-11-08 12:20:00,21.86,21.9,21.86,21.86,37600.0,13.8306,13.8559,13.8306,13.8306,37600.0
2010-11-08 12:30:00,21.86,21.87,21.85,21.85,12700.0,13.8306,13.8369,13.8242,13.8242,12700.0
2010-11-08 12:40:00,21.86,21.86,21.83,21.84,26400.0,13.8306,13.8306,13.8116,13.8179,26400.0
2010-11-08 12:50:00,21.84,21.85,21.77,21.77,92600.0,13.8179,13.8242,13.7736,13.7736,92600.0
2010-11-08 13:00:00,21.77,21.81,21.76,21.8,37500.0,13.7736,13.7989,13.7673,13.7926,37500.0
2010-11-08 13:10:00,21.8,21.8,21.78,21.78,36600.0,13.7926,13.7926,13.78,13.78,36600.0
2010-11-08 13:20:00,21.78,21.84,21.78,21.82,45500.0,13.78,13.8179,13.78,13.8053,45500.0
2010-11-08 13:30:00,21.83,21.85,21.83,21.85,27900.0,13.8116,13.8242,13.8116,13.8242,27900.0
2010-11-08 13:40:00,21.85,21.85,21.82,21.83,14200.0,13.8242,13.8242,13.8053,13.8116,14200.0
2010-11-08 13:50:00,21.82,21.83,21.82,21.82,6000.0,13.8053,13.8116,13.8053,13.8053,6000.0
2010-11-08 14:00:00,21.82,21.85,21.82,21.85,14600.0,13.8053,13.8242,13.8053,13.8242,14600.0
2010-11-08 14:10:00,21.84,21.85,21.84,21.85,4600.0,13.8179,13.8242,13.8179,13.8242,4600.0
2010-11-08 14:20:00,21.84,21.85,21.84,21.84,5500.0,13.8179,13.8242,13.8179,13.8179,5500.0
2010-11-08 14:30:00,21.84,21.84,21.78,21.78,50400.0,13.8179,13.8179,13.78,13.78,50400.0
2010-11-08 14:40:00,21.78,21.81,21.78,21.81,61900.0,13.78,13.7989,13.78,13.7989,61900.0
2010-11-08 14:50:00,21.8,21.81,21.75,21.76,52000.0,13.7926,13.7989,13.761,13.7673,52000.0
2010-11-08 15:00:00,21.75,21.79,21.75,21.75,44600.0,13.761,13.7863,13.761,13.761,44600.0
2010-11-08 15:10:00,21.75,21.78,21.74,21.78,32500.0,13.761,13.78,13.7547,13.78,32500.0
2010-11-08 15:20:00,21.77,21.8,21.77,21.8,18300.0,13.7736,13.7926,13.7736,13.7926,18300.0
2010-11-08 15:30:00,21.8,21.81,21.79,21.79,70800.0,13.7926,13.7989,13.7863,13.7863,70800.0
2010-11-08 15:40:00,21.8,21.83,21.77,21.78,111000.0,13.7926,13.8116,13.7736,13.78,111000.0
2010-11-08 15:50:00,21.77,21.8,21.75,21.76,273900.0,13.7736,13.7926,13.761,13.7673,273900.0
2010-11-09 09:30:00,21.83,21.84,21.63,21.67,102000.0,13.8116,13.8179,13.6851,13.7104,102000.0
2010-11-09 09:40:00,21.67,21.71,21.62,21.66,131000.0,13.7104,13.7357,13.6787,13.704,131000.0
2010-11-09 09:50:00,21.65,21.7,21.63,21.68,86700.0,13.6977,13.7293,13.6851,13.7167,86700.0
2010-11-09 10:00:00,21.69,21.69,21.65,21.66,106300.0,13.723,13.723,13.6977,13.704,106300.0
2010-11-09 10:10:00,21.66,21.69,21.64,21.65,214900.0,13.704,13.723,13.6914,13.6977,214900.0
2010-11-09 10:20:00,21.65,21.65,21.61,21.62,48300.0,13.6977,13.6977,13.6724,13.6787,48300.0
2010-11-09 10:30:00,21.62,21.62,21.57,21.6,67400.0,13.6787,13.6787,13.6471,13.6661,67400.0
2010-11-09 10:40:00,21.61,21.61,21.57,21.61,88200.0,13.6724,13.6724,13.6471,13.6724,88200.0
2010-11-09 10:50:00,21.6,21.61,21.58,21.61,42300.0,13.6661,13.6724,13.6534,13.6724,42300.0
2010-11-09 11:00:00,21.6,21.62,21.57,21.58,200100.0,13.6661,13.6787,13.6471,13.6534,200100.0
2010-11-09 11:10:00,21.58,21.61,21.57,21.6,30400.0,13.6534,13.6724,13.6471,13.6661,30400.0
2010-11-09 11:20:00,21.61,21.61,21.58,21.58,79000.0,13.6724,13.6724,13.6534,13.6534,79000.0
2010-11-09 11:30:00,21.58,21.6,21.56,21.56,106300.0,13.6534,13.6661,13.6408,13.6408,106300.0
2010-11-09 11:40:00,21.56,21.57,21.56,21.57,18600.0,13.6408,13.6471,13.6408,13.6471,18600.0
2010-11-09 11:50:00,21.57,21.57,21.51,21.51,65100.0,13.6471,13.6471,13.6091,13.6091,65100.0
2010-11-09 12:00:00,21.51,21.56,21.51,21.56,43100.0,13.6091,13.6408,13.6091,13.6408,43100.0
2010-11-09 12:10:00,21.56,21.56,21.55,21.56,29900.0,13.6408,13.6408,13.6344,13.6408,29900.0
2010-11-09 12:20:00,21.56,21.58,21.55,21.58,53700.0,13.6408,13.6534,13.6344,13.6534,53700.0
2010-11-09 12:30:00,21.58,21.62,21.58,21.62,45100.0,13.6534,13.6787,13.6534,13.6787,45100.0
2010-11-09 12:40:00,21.62,21.63,21.59,21.59,72700.0,13.6787,13.6851,13.6597,13.6597,72700.0
2010-11-09 12:50:00,21.59,21.62,21.58,21.61,38300.0,13.6597,13.6787,13.6534,13.6724,38300.0
2010-11-09 13:00:00,21.62,21.65,21.61,21.65,61900.0,13.6787,13.6977,13.6724,13.6977,61900.0
2010-11-09 13:10:00,21.65,21.67,21.63,21.65,192100.0,13.6977,13.7104,13.6851,13.6977,192100.0
2010-11-09 13:20:00,21.65,21.69,21.64,21.68,111000.0,13.6977,13.723,13.6914,13.7167,111000.0
2010-11-09 13:30:00,21.67,21.7,21.67,21.69,52800.0,13.7104,13.7293,13.7104,13.723,52800.0
2010-11-09 13:40:00,21.68,21.69,21.63,21.64,60000.0,13.7167,13.723,13.6851,13.6914,60000.0
2010-11-09 13:50:00,21.64,21.64,21.52,21.54,219000.0,13.6914,13.6914,13.6155,13.6281,219000.0
2010-11-09 14:00:00,21.53,21.56,21.53,21.56,54900.0,13.6218,13.6408,13.6218,13.6408,54900.0
2010-11-09 14:10:00,21.56,21.57,21.51,21.51,250800.0,13.6408,13.6471,13.6091,13.6091,250800.0
2010-11-09 14:20:00,21.51,21.52,21.44,21.47,261600.0,13.6091,13.6155,13.5648,13.5838,261600.0
2010-11-09 14:30:00,21.47,21.51,21.46,21.51,65900.0,13.5838,13.6091,13.5775,13.6091,65900.0
2010-11-09 14:40:00,21.51,21.52,21.5,21.52,67200.0,13.6091,13.6155,13.6028,13.6155,67200.0
2010-11-09 14:50:00,21.52,21.52,21.51,21.51,54400.0,13.6155,13.6155,13.6091,13.6091,54400.0
2010-11-09 15:00:00,21.52,21.52,21.46,21.48,95800.0,13.6155,13.6155,13.5775,13.5902,95800.0
2010-11-09 15:10:00,21.48,21.51,21.48,21.51,67100.0,13.5902,13.6091,13.5902,13.6091,67100.0
2010-11-09 15:20:00,21.51,21.51,21.47,21.49,89500.0,13.6091,13.6091,13.5838,13.5965,89500.0
2010-11-09 15:30:00,21.49,21.49,21.42,21.42,228600.0,13.5965,13.5965,13.5522,13.5522,228600.0
2010-11-09 15:40:00,21.42,21.45,21.42,21.43,237200.0,13.5522,13.5712,13.5522,13.5585,237200.0
2010-11-09 15:50:00,21.43,21.47,21.41,21.47,747000.0,13.5585,13.5838,13.5459,13.5838,747000.0
2010-11-10 09:30:00,21.41,21.6,21.39,21.58,91200.0,13.5459,13.6661,13.5332,13.6534,91200.0
2010-11-10 09:40:00,21.59,21.59,21.48,21.48,97600.0,13.6597,13.6597,13.5902,13.5902,97600.0
2010-11-10 09:50:00,21.48,21.51,21.39,21.4,77500.0,13.5902,13.6091,13.5332,13.5395,77500.0
2010-11-10 10:00:00,21.4,21.42,21.34,21.4,105400.0,13.5395,13.5522,13.5016,13.5395,105400.0
2010-11-10 10:10:00,21.41,21.42,21.34,21.35,146500.0,13.5459,13.5522,13.5016,13.5079,146500.0
2010-11-10 10:20:00,21.35,21.35,21.29,21.3,91400.0,13.5079,13.5079,13.4699,13.4763,91400.0
2010-11-10 10:30:00,21.3,21.35,21.28,21.35,114300.0,13.4763,13.5079,13.4636,13.5079,114300.0
2010-11-10 10:40:00,21.34,21.38,21.34,21.34,71000.0,13.5016,13.5269,13.5016,13.5016,71000.0
2010-11-10 10:50:00,21.34,21.41,21.33,21.39,83500.0,13.5016,13.5459,13.4952,13.5332,83500.0
2010-11-10 11:00:00,21.4,21.42,21.35,21.35,44800.0,13.5395,13.5522,13.5079,13.5079,44800.0
2010-11-10 11:10:00,21.35,21.42,21.35,21.4,60200.0,13.5079,13.5522,13.5079,13.5395,60200.0
2010-11-10 11:20:00,21.39,21.44,21.39,21.41,39900.0,13.5332,13.5648,13.5332,13.5459,39900.0
2010-11-10 11:30:00,21.42,21.45,21.41,21.45,31200.0,13.5522,13.5712,13.5459,13.5712,31200.0
2010-11-10 11:40:00,21.44,21.45,21.43,21.45,15400.0,13.5648,13.5712,13.5585,13.5712,15400.0
2010-11-10 11:50:00,21.45,21.5,21.45,21.48,75400.0,13.5712,13.6028,13.5712,13.5902,75400.0
2010-11-10 12:00:00,21.48,21.49,21.47,21.48,37900.0,13.5902,13.5965,13.5838,13.5902,37900.0
2010-11-10 12:10:00,21.48,21.49,21.47,21.48,52300.0,13.5902,13.5965,13.5838,13.5902,52300.0
2010-11-10 12:20:00,21.47,21.48,21.4,21.4,74100.0,13.5838,13.5902,13.5395,13.5395,74100.0
2010-11-10 12:30:00,21.41,21.43,21.39,21.43,47700.0,13.5459,13.5585,13.5332,13.5585,47700.0
2010-11-10 12:40:00,21.43,21.45,21.39,21.42,132700.0,13.5585,13.5712,13.5332,13.5522,132700.0
2010-11-10 12:50:00,21.42,21.48,21.42,21.47,43200.0,13.5522,13.5902,13.5522,13.5838,43200.0
2010-11-10 13:00:00,21.47,21.48,21.41,21.47,59900.0,13.5838,13.5902,13.5459,13.5838,59900.0
2010-11-10 13:10:00,21.47,21.51,21.46,21.5,81200.0,13.5838,13.6091,13.5775,13.6028,81200.0
2010-11-10 13:20:00,21.5,21.51,21.47,21.5,74700.0,13.6028,13.6091,13.5838,13.6028,74700.0
2010-11-10 13:30:00,21.5,21.53,21.49,21.52,51100.0,13.6028,13.6218,13.5965,13.6155,51100.0
2010-11-10 13:40:00,21.52,21.53,21.46,21.46,77700.0,13.6155,13.6218,13.5775,13.5775,77700.0
2010-11-10 13:50:00,21.47,21.47,21.46,21.46,78600.0,13.5838,13.5838,13.5775,13.5775,78600.0
2010-11-10 14:00:00,21.47,21.57,21.44,21.55,142800.0,13.5838,13.6471,13.5648,13.6344,142800.0
2010-11-10 14:10:00,21.54,21.61,21.54,21.6,42600.0,13.6281,13.6724,13.6281,13.6661,42600.0
2010-11-10 14:20:00,21.61,21.61,21.53,21.58,140500.0,13.6724,13.6724,13.6218,13.6534,140500.0
2010-11-10 14:30:00,21.58,21.59,21.54,21.59,102900.0,13.6534,13.6597,13.6281,13.6597,102900.0
2010-11-10 14:40:00,21.59,21.61,21.56,21.6,76200.0,13.6597,13.6724,13.6408,13.6661,76200.0
2010-11-10 14:50:00,21.59,21.62,21.58,21.61,76200.0,13.6597,13.6787,13.6534,13.6724,76200.0
2010-11-10 15:00:00,21.61,21.62,21.58,21.62,80600.0,13.6724,13.6787,13.6534,13.6787,80600.0
2010-11-10 15:10:00,21.62,21.65,21.59,21.61,108700.0,13.6787,13.6977,13.6597,13.6724,108700.0
2010-11-10 15:20:00,21.61,21.63,21.6,21.63,60800.0,13.6724,13.6851,13.6661,13.6851,60800.0
2010-11-10 15:30:00,21.63,21.65,21.61,21.62,73100.0,13.6851,13.6977,13.6724,13.6787,73100.0
2010-11-10 15:40:00,21.62,21.64,21.59,21.59,114100.0,13.6787,13.6914,13.6597,13.6597,114100.0
2010-11-10 15:50:00,21.59,21.69,21.59,21.69,419800.0,13.6597,13.723,13.6597,13.723,419800.0
2010-11-11 09:30:00,21.44,21.51,21.42,21.5,93200.0,13.5648,13.6091,13.5522,13.6028,93200.0
2010-11-11 09:40:00,21.51,21.54,21.41,21.44,88800.0,13.6091,13.6281,13.5459,13.5648,88800.0
2010-11-11 09:50:00,21.42,21.51,21.42,21.5,51000.0,13.5522,13.6091,13.5522,13.6028,51000.0
2010-11-11 10:00:00,21.5,21.56,21.49,21.56,70100.0,13.6028,13.6408,13.5965,13.6408,70100.0
2010-11-11 10:10:00,21.56,21.63,21.54,21.62,60000.0,13.6408,13.6851,13.6281,13.6787,60000.0
2010-11-11 10:20:00,21.62,21.62,21.57,21.59,56000.0,13.6787,13.6787,13.6471,13.6597,56000.0
2010-11-11 10:30:00,21.58,21.58,21.52,21.56,47700.0,13.6534,13.6534,13.6155,13.6408,47700.0
2010-11-11 10:40:00,21.56,21.61,21.56,21.58,88400.0,13.6408,13.6724,13.6408,13.6534,88400.0
2010-11-11 10:50:00,21.58,21.6,21.54,21.59,37200.0,13.6534,13.6661,13.6281,13.6597,37200.0
2010-11-11 11:00:00,21.59,21.61,21.55,21.55,71900.0,13.6597,13.6724,13.6344,13.6344,71900.0
2010-11-11 11:10:00,21.55,21.6,21.54,21.6,42700.0,13.6344,13.6661,13.6281,13.6661,42700.0
2010-11-11 11:20:00,21.61,21.61,21.58,21.6,62600.0,13.6724,13.6724,13.6534,13.6661,62600.0
2010-11-11 11:30:00,21.6,21.65,21.59,21.63,38700.0,13.6661,13.6977,13.6597,13.6851,38700.0
2010-11-11 11:40:00,21.62,21.65,21.61,21.64,50900.0,13.6787,13.6977,13.6724,13.6914,50900.0
2010-11-11 11:50:00,21.64,21.67,21.63,21.66,60900.0,13.6914,13.7104,13.6851,13.704,60900.0
2010-11-11 12:00:00,21.66,21.68,21.65,21.67,65000.0,13.704,13.7167,13.6977,13.7104,65000.0
2010-11-11 12:10:00,21.67,21.69,21.66,21.68,52000.0,13.7104,13.723,13.704,13.7167,52000.0
2010-11-11 12:20:00,21.67,21.67,21.64,21.65,30100.0,13.7104,13.7104,13.6914,13.6977,30100.0
2010-11-11 12:30:00,21.66,21.67,21.64,21.65,50400.0,13.704,13.7104,13.6914,13.6977,50400.0
2010-11-11 12:40:00,21.65,21.68,21.65,21.68,54300.0,13.6977,13.7167,13.6977,13.7167,54300.0
2010-11-11 12:50:00,21.68,21.7,21.67,21.69,76800.0,13.7167,13.7293,13.7104,13.723,76800.0
2010-11-11 13:00:00,21.69,21.71,21.67,21.7,68300.0,13.723,13.7357,13.7104,13.7293,68300.0
2010-11-11 13:10:00,21.69,21.74,21.69,21.73,49400.0,13.723,13.7547,13.723,13.7483,49400.0
2010-11-11 13:20:00,21.73,21.74,21.68,21.68,85800.0,13.7483,13.7547,13.7167,13.7167,85800.0
2010-11-11 13:30:00,21.68,21.69,21.66,21.68,37900.0,13.7167,13.723,13.704,13.7167,37900.0
2010-11-11 13:40:00,21.68,21.7,21.67,21.68,48500.0,13.7167,13.7293,13.7104,13.7167,48500.0
2010-11-11 13:50:00,21.67,21.68,21.65,21.66,52200.0,13.7104,13.7167,13.6977,13.704,52200.0
2010-11-11 14:00:00,21.65,21.66,21.64,21.64,15100.0,13.6977,13.704,13.6914,13.6914,15100.0
2010-11-11 14:10:00,21.64,21.67,21.63,21.67,125000.0,13.6914,13.7104,13.6851,13.7104,125000.0
2010-11-11 14:20:00,21.67,21.67,21.63,21.63,88400.0,13.7104,13.7104,13.6851,13.6851,88400.0
2010-11-11 14:30:00,21.63,21.67,21.63,21.65,206100.0,13.6851,13.7104,13.6851,13.6977,206100.0
2010-11-11 14:40:00,21.65,21.67,21.65,21.65,46800.0,13.6977,13.7104,13.6977,13.6977,46800.0
2010-11-11 14:50:00,21.66,21.66,21.64,21.64,48900.0,13.704,13.704,13.6914,13.6914,48900.0
2010-11-11 15:00:00,21.64,21.65,21.63,21.63,39400.0,13.6914,13.6977,13.6851,13.6851,39400.0
2010-11-11 15:10:00,21.64,21.64,21.6,21.6,78100.0,13.6914,13.6914,13.6661,13.6661,78100.0
2010-11-11 15:20:00,21.6,21.62,21.6,21.61,94300.0,13.6661,13.6787,13.6661,13.6724,94300.0
2010-11-11 15:30:00,21.61,21.61,21.56,21.6,131400.0,13.6724,13.6724,13.6408,13.6661,131400.0
2010-11-11 15:40:00,21.59,21.6,21.56,21.59,112900.0,13.6597,13.6661,13.6408,13.6597,112900.0
2010-11-11 15:50:00,21.58,21.59,21.58,21.59,182200.0,13.6534,13.6597,13.6534,13.6597,182200.0
2010-11-12 09:30:00,21.5,21.6,21.43,21.46,81800.0,13.6028,13.6661,13.5585,13.5775,81800.0
2010-11-12 09:40:00,21.47,21.55,21.45,21.49,136300.0,13.5838,13.6344,13.5712,13.5965,136300.0
2010-11-12 09:50:00,21.49,21.55,21.44,21.51,92500.0,13.5965,13.6344,13.5648,13.6091,92500.0
2010-11-12 10:00:00,21.51,21.52,21.45,21.46,38200.0,13.6091,13.6155,13.5712,13.5775,38200.0
2010-11-12 10:10:00,21.46,21.53,21.45,21.49,67000.0,13.5775,13.6218,13.5712,13.5965,67000.0
2010-11-12 10:20:00,21.48,21.48,21.39,21.41,93700.0,13.5902,13.5902,13.5332,13.5459,93700.0
2010-11-12 10:30:00,21.41,21.43,21.34,21.39,145400.0,13.5459,13.5585,13.5016,13.5332,145400.0
2010-11-12 10:40:00,21.39,21.42,21.35,21.39,53200.0,13.5332,13.5522,13.5079,13.5332,53200.0
2010-11-12 10:50:00,21.38,21.43,21.34,21.4,71100.0,13.5269,13.5585,13.5016,13.5395,71100.0
2010-11-12 11:00:00,21.4,21.4,21.33,21.33,82500.0,13.5395,13.5395,13.4952,13.4952,82500.0
2010-11-12 11:10:00,21.35,21.36,21.31,21.32,70700.0,13.5079,13.5142,13.4826,13.4889,70700.0
2010-11-12 11:20:00,21.32,21.41,21.31,21.38,30600.0,13.4889,13.5459,13.4826,13.5269,30600.0
2010-11-12 11:30:00,21.4,21.42,21.36,21.37,54700.0,13.5395,13.5522,13.5142,13.5206,54700.0
2010-11-12 11:40:00,21.36,21.39,21.32,21.32,82700.0,13.5142,13.5332,13.4889,13.4889,82700.0
2010-11-12 11:50:00,21.32,21.33,21.24,21.28,92900.0,13.4889,13.4952,13.4383,13.4636,92900.0
2010-11-12 12:00:00,21.28,21.3,21.25,21.26,51500.0,13.4636,13.4763,13.4446,13.451,51500.0
2010-11-12 12:10:00,21.26,21.27,21.21,21.23,74500.0,13.451,13.4573,13.4193,13.432,74500.0
2010-11-12 12:20:00,21.23,21.23,21.15,21.18,111000.0,13.432,13.432,13.3814,13.4003,111000.0
2010-11-12 12:30:00,21.18,21.24,21.18,21.24,66100.0,13.4003,13.4383,13.4003,13.4383,66100.0
2010-11-12 12:40:00,21.24,21.25,21.18,21.18,39200.0,13.4383,13.4446,13.4003,13.4003,39200.0
2010-11-12 12:50:00,21.19,21.19,21.15,21.18,95000.0,13.4067,13.4067,13.3814,13.4003,95000.0
2010-11-12 13:00:00,21.18,21.21,21.15,21.17,86400.0,13.4003,13.4193,13.3814,13.394,86400.0
2010-11-12 13:10:00,21.17,21.19,21.16,21.16,54300.0,13.394,13.4067,13.3877,13.3877,54300.0
2010-11-12 13:20:00,21.17,21.21,21.16,21.2,49900.0,13.394,13.4193,13.3877,13.413,49900.0
2010-11-12 13:30:00,21.19,21.25,21.18,21.24,56400.0,13.4067,13.4446,13.4003,13.4383,56400.0
2010-11-12 13:40:00,21.24,21.26,21.23,21.25,58900.0,13.4383,13.451,13.432,13.4446,58900.0
2010-11-12 13:50:00,21.24,21.25,21.2,21.2,50400.0,13.4383,13.4446,13.413,13.413,50400.0
2010-11-12 14:00:00,21.2,21.23,21.19,21.23,68200.0,13.413,13.432,13.4067,13.432,68200.0
2010-11-12 14:10:00,21.24,21.25,21.22,21.24,72100.0,13.4383,13.4446,13.4257,13.4383,72100.0
2010-11-12 14:20:00,21.24,21.24,21.21,21.21,24400.0,13.4383,13.4383,13.4193,13.4193,24400.0
2010-11-12 14:30:00,21.22,21.24,21.2,21.24,41500.0,13.4257,13.4383,13.413,13.4383,41500.0
2010-11-12 14:40:00,21.24,21.24,21.2,21.22,45000.0,13.4383,13.4383,13.413,13.4257,45000.0
2010-11-12 14:50:00,21.23,21.27,21.23,21.26,82800.0,13.432,13.4573,13.432,13.451,82800.0
2010-11-12 15:00:00,21.26,21.28,21.25,21.27,84600.0,13.451,13.4636,13.4446,13.4573,84600.0
2010-11-12 15:10:00,21.27,21.28,21.25,21.28,56600.0,13.4573,13.4636,13.4446,13.4636,56600.0
2010-11-12 15:20:00,21.27,21.29,21.21,21.24,98200.0,13.4573,13.4699,13.4193,13.4383,98200.0
2010-11-12 15:30:00,21.25,21.26,21.21,21.23,122200.0,13.4446,13.451,13.4193,13.432,122200.0
2010-11-12 15:40:00,21.23,21.24,21.19,21.22,106200.0,13.432,13.4383,13.4067,13.4257,106200.0
2010-11-12 15:50:00,21.22,21.23,21.18,21.18,259700.0,13.4257,13.432,13.4003,13.4003,259700.0
2010-11-15 09:30:00,21.14,21.34,21.14,21.15,75100.0,13.375,13.5016,13.375,13.3814,75100.0
2010-11-15 09:40:00,21.15,21.19,21.09,21.15,89300.0,13.3814,13.4067,13.3434,13.3814,89300.0
2010-11-15 09:50:00,21.15,21.16,21.11,21.12,70900.0,13.3814,13.3877,13.3561,13.3624,70900.0
2010-11-15 10:00:00,21.13,21.2,21.13,21.17,101300.0,13.3687,13.413,13.3687,13.394,101300.0
2010-11-15 10:10:00,21.17,21.22,21.16,21.21,61600.0,13.394,13.4257,13.3877,13.4193,61600.0
2010-11-15 10:20:00,21.21,21.25,21.21,21.21,86000.0,13.4193,13.4446,13.4193,13.4193,86000.0
2010-11-15 10:30:00,21.22,21.28,21.22,21.27,45000.0,13.4257,13.4636,13.4257,13.4573,45000.0
2010-11-15 10:40:00,21.28,21.28,21.23,21.25,45100.0,13.4636,13.4636,13.432,13.4446,45100.0
2010-11-15 10:50:00,21.26,21.26,21.16,21.17,63200.0,13.451,13.451,13.3877,13.394,63200.0
2010-11-15 11:00:00,21.18,21.21,21.15,21.19,91900.0,13.4003,13.4193,13.3814,13.4067,91900.0
2010-11-15 11:10:00,21.2,21.25,21.2,21.24,49300.0,13.413,13.4446,13.413,13.4383,49300.0
2010-11-15 11:20:00,21.24,21.25,21.21,21.22,34900.0,13.4383,13.4446,13.4193,13.4257,34900.0
2010-11-15 11:30:00,21.23,21.26,21.22,21.24,50500.0,13.432,13.451,13.4257,13.4383,50500.0
2010-11-15 11:40:00,21.24,21.27,21.23,21.24,67300.0,13.4383,13.4573,13.432,13.4383,67300.0
2010-11-15 11:50:00,21.24,21.25,21.17,21.2,130600.0,13.4383,13.4446,13.394,13.413,130600.0
2010-11-15 12:00:00,21.19,21.21,21.17,21.17,57600.0,13.4067,13.4193,13.394,13.394,57600.0
2010-11-15 12:10:00,21.17,21.19,21.14,21.18,75900.0,13.394,13.4067,13.375,13.4003,75900.0
2010-11-15 12:20:00,21.19,21.23,21.18,21.21,33200.0,13.4067,13.432,13.4003,13.4193,33200.0
2010-11-15 12:30:00,21.21,21.22,21.16,21.19,100100.0,13.4193,13.4257,13.3877,13.4067,100100.0
2010-11-15 12:40:00,21.19,21.22,21.19,21.21,25500.0,13.4067,13.4257,13.4067,13.4193,25500.0
2010-11-15 12:50:00,21.22,21.22,21.16,21.16,69400.0,13.4257,13.4257,13.3877,13.3877,69400.0
2010-11-15 13:00:00,21.17,21.18,21.08,21.08,151600.0,13.394,13.4003,13.3371,13.3371,151600.0
2010-11-15 13:10:00,21.08,21.12,21.08,21.12,107800.0,13.3371,13.3624,13.3371,13.3624,107800.0
2010-11-15 13:20:00,21.11,21.13,21.09,21.09,81200.0,13.3561,13.3687,13.3434,13.3434,81200.0
2010-11-15 13:30:00,21.09,21.2,21.09,21.19,104600.0,13.3434,13.413,13.3434,13.4067,104600.0
2010-11-15 13:40:00,21.19,21.24,21.18,21.24,49100.0,13.4067,13.4383,13.4003,13.4383,49100.0
2010-11-15 13:50:00,21.24,21.25,21.24,21.25,35900.0,13.4383,13.4446,13.4383,13.4446,35900.0
2010-11-15 14:00:00,21.24,21.27,21.23,21.26,71600.0,13.4383,13.4573,13.432,13.451,71600.0
2010-11-15 14:10:00,21.25,21.26,21.15,21.15,195700.0,13.4446,13.451,13.3814,13.3814,195700.0
2010-11-15 14:20:00,21.15,21.16,21.11,21.15,67200.0,13.3814,13.3877,13.3561,13.3814,67200.0
2010-11-15 14:30:00,21.15,21.17,21.11,21.15,98300.0,13.3814,13.394,13.3561,13.3814,98300.0
2010-11-15 14:40:00,21.15,21.21,21.14,21.21,60200.0,13.3814,13.4193,13.375,13.4193,60200.0
2010-11-15 14:50:00,21.2,21.25,21.2,21.23,163900.0,13.413,13.4446,13.413,13.432,163900.0
2010-11-15 15:00:00,21.23,21.23,21.15,21.18,413800.0,13.432,13.432,13.3814,13.4003,413800.0
2010-11-15 15:10:00,21.18,21.23,21.14,21.17,251000.0,13.4003,13.432,13.375,13.394,251000.0
2010-11-15 15:20:00,21.17,21.19,21.14,21.19,151100.0,13.394,13.4067,13.375,13.4067,151100.0
2010-11-15 15:30:00,21.19,21.2,21.15,21.2,190500.0,13.4067,13.413,13.3814,13.413,190500.0
2010-11-15 15:40:00,21.2,21.21,21.12,21.12,706100.0,13.413,13.4193,13.3624,13.3624,706100.0
2010-11-15 15:50:00,21.13,21.21,21.12,21.21,990300.0,13.3687,13.4193,13.3624,13.4193,990300.0
2010-11-16 09:30:00,21.11,21.18,21.0,21.02,153100.0,13.3561,13.4003,13.2865,13.2991,153100.0
2010-11-16 09:40:00,21.02,21.02,20.96,20.96,67500.0,13.2991,13.2991,13.2612,13.2612,67500.0
2010-11-16 09:50:00,20.97,21.02,20.96,21.0,44200.0,13.2675,13.2991,13.2612,13.2865,44200.0
2010-11-16 10:00:00,20.99,21.06,20.97,21.04,67900.0,13.2801,13.3244,13.2675,13.3118,67900.0
2010-11-16 10:10:00,21.05,21.06,20.98,20.98,65900.0,13.3181,13.3244,13.2738,13.2738,65900.0
2010-11-16 10:20:00,20.98,21.0,20.95,20.99,32200.0,13.2738,13.2865,13.2548,13.2801,32200.0
2010-11-16 10:30:00,21.0,21.0,20.9,20.92,71500.0,13.2865,13.2865,13.2232,13.2358,71500.0
2010-11-16 10:40:00,20.91,20.98,20.91,20.97,119900.0,13.2295,13.2738,13.2295,13.2675,119900.0
2010-11-16 10:50:00,20.97,20.99,20.88,20.91,138500.0,13.2675,13.2801,13.2105,13.2295,138500.0
2010-11-16 11:00:00,20.91,20.91,20.83,20.86,123600.0,13.2295,13.2295,13.1789,13.1979,123600.0
2010-11-16 11:10:00,20.86,20.91,20.86,20.88,72500.0,13.1979,13.2295,13.1979,13.2105,72500.0
2010-11-16 11:20:00,20.88,20.93,20.87,20.92,50900.0,13.2105,13.2422,13.2042,13.2358,50900.0
2010-11-16 11:30:00,20.92,20.94,20.88,20.92,49000.0,13.2358,13.2485,13.2105,13.2358,49000.0
2010-11-16 11:40:00,20.92,20.93,20.81,20.84,79000.0,13.2358,13.2422,13.1663,13.1852,79000.0
2010-11-16 11:50:00,20.84,20.89,20.83,20.88,62400.0,13.1852,13.2169,13.1789,13.2105,62400.0
2010-11-16 12:00:00,20.88,20.9,20.87,20.89,42900.0,13.2105,13.2232,13.2042,13.2169,42900.0
2010-11-16 12:10:00,20.89,20.9,20.84,20.86,56500.0,13.2169,13.2232,13.1852,13.1979,56500.0
2010-11-16 12:20:00,20.86,20.88,20.83,20.86,49800.0,13.1979,13.2105,13.1789,13.1979,49800.0
2010-11-16 12:30:00,20.85,20.86,20.82,20.82,56600.0,13.1916,13.1979,13.1726,13.1726,56600.0
2010-11-16 12:40:00,20.83,20.85,20.8,20.82,66500.0,13.1789,13.1916,13.1599,13.1726,66500.0
2010-11-16 12:50:00,20.82,20.89,20.82,20.89,83500.0,13.1726,13.2169,13.1726,13.2169,83500.0
2010-11-16 13:00:00,20.88,20.91,20.87,20.9,58600.0,13.2105,13.2295,13.2042,13.2232,58600.0
2010-11-16 13:10:00,20.9,20.91,20.86,20.91,93500.0,13.2232,13.2295,13.1979,13.2295,93500.0
2010-11-16 13:20:00,20.9,20.91,20.88,20.9,56800.0,13.2232,13.2295,13.2105,13.2232,56800.0
2010-11-16 13:30:00,20.9,20.94,20.87,20.94,68000.0,13.2232,13.2485,13.2042,13.2485,68000.0
2010-11-16 13:40:00,20.94,20.94,20.89,20.9,47500.0,13.2485,13.2485,13.2169,13.2232,47500.0
2010-11-16 13:50:00,20.89,20.93,20.89,20.91,30500.0,13.2169,13.2422,13.2169,13.2295,30500.0
2010-11-16 14:00:00,20.91,20.92,20.88,20.89,47900.0,13.2295,13.2358,13.2105,13.2169,47900.0
2010-11-16 14:10:00,20.9,20.9,20.86,20.87,51900.0,13.2232,13.2232,13.1979,13.2042,51900.0
2010-11-16 14:20:00,20.87,20.89,20.82,20.86,61600.0,13.2042,13.2169,13.1726,13.1979,61600.0
2010-11-16 14:30:00,20.85,20.86,20.81,20.83,61300.0,13.1916,13.1979,13.1663,13.1789,61300.0
2010-11-16 14:40:00,20.82,20.85,20.8,20.85,70300.0,13.1726,13.1916,13.1599,13.1916,70300.0
2010-11-16 14:50:00,20.85,20.86,20.82,20.84,61100.0,13.1916,13.1979,13.1726,13.1852,61100.0
2010-11-16 15:00:00,20.83,20.86,20.82,20.83,46800.0,13.1789,13.1979,13.1726,13.1789,46800.0
2010-11-16 15:10:00,20.84,20.84,20.77,20.82,94600.0,13.1852,13.1852,13.1409,13.1726,94600.0
2010-11-16 15:20:00,20.82,20.84,20.8,20.8,71100.0,13.1726,13.1852,13.1599,13.1599,71100.0
2010-11-16 15:30:00,20.8,20.85,20.79,20.82,156500.0,13.1599,13.1916,13.1536,13.1726,156500.0
2010-11-16 15:40:00,20.83,20.84,20.79,20.83,234400.0,13.1789,13.1852,13.1536,13.1789,234400.0
2010-11-16 15:50:00,20.84,20.9,20.81,20.85,354800.0,13.1852,13.2232,13.1663,13.1916,354800.0
2010-11-17 09:30:00,20.84,20.92,20.68,20.69,204500.0,13.1852,13.2358,13.084,13.0903,204500.0
2010-11-17 09:40:00,20.7,20.74,20.63,20.69,150100.0,13.0967,13.122,13.0524,13.0903,150100.0
2010-11-17 09:50:00,20.69,20.75,20.65,20.75,101200.0,13.0903,13.1283,13.065,13.1283,101200.0
2010-11-17 10:00:00,20.74,20.76,20.71,20.75,66600.0,13.122,13.1346,13.103,13.1283,66600.0
2010-11-17 10:10:00,20.75,20.76,20.7,20.72,56000.0,13.1283,13.1346,13.0967,13.1093,56000.0
2010-11-17 10:20:00,20.71,20.72,20.67,20.67,72400.0,13.103,13.1093,13.0777,13.0777,72400.0
2010-11-17 10:30:00,20.68,20.69,20.61,20.64,97700.0,13.084,13.0903,13.0397,13.0587,97700.0
2010-11-17 10:40:00,20.64,20.68,20.63,20.67,154100.0,13.0587,13.084,13.0524,13.0777,154100.0
2010-11-17 10:50:00,20.67,20.7,20.65,20.67,205400.0,13.0777,13.0967,13.065,13.0777,205400.0
2010-11-17 11:00:00,20.67,20.68,20.62,20.63,223500.0,13.0777,13.084,13.046,13.0524,223500.0
2010-11-17 11:10:00,20.64,20.64,20.6,20.61,71400.0,13.0587,13.0587,13.0334,13.0397,71400.0
2010-11-17 11:20:00,20.6,20.66,20.6,20.65,122900.0,13.0334,13.0713,13.0334,13.065,122900.0
2010-11-17 11:30:00,20.65,20.67,20.62,20.63,149200.0,13.065,13.0777,13.046,13.0524,149200.0
2010-11-17 11:40:00,20.63,20.67,20.6,20.61,144000.0,13.0524,13.0777,13.0334,13.0397,144000.0
2010-11-17 11:50:00,20.62,20.69,20.62,20.68,84000.0,13.046,13.0903,13.046,13.084,84000.0
2010-11-17 12:00:00,20.68,20.69,20.65,20.65,63900.0,13.084,13.0903,13.065,13.065,63900.0
2010-11-17 12:10:00,20.66,20.69,20.65,20.69,47700.0,13.0713,13.0903,13.065,13.0903,47700.0
2010-11-17 12:20:00,20.69,20.74,20.68,20.73,65200.0,13.0903,13.122,13.084,13.1156,65200.0
2010-11-17 12:30:00,20.72,20.73,20.7,20.71,33100.0,13.1093,13.1156,13.0967,13.103,33100.0
2010-11-17 12:40:00,20.71,20.73,20.71,20.73,52500.0,13.103,13.1156,13.103,13.1156,52500.0
2010-11-17 12:50:00,20.72,20.73,20.71,20.73,29600.0,13.1093,13.1156,13.103,13.1156,29600.0
2010-11-17 13:00:00,20.73,20.73,20.7,20.72,32600.0,13.1156,13.1156,13.0967,13.1093,32600.0
2010-11-17 13:10:00,20.71,20.72,20.7,20.71,31600.0,13.103,13.1093,13.0967,13.103,31600.0
2010-11-17 13:20:00,20.7,20.71,20.69,20.69,67500.0,13.0967,13.103,13.0903,13.0903,67500.0
2010-11-17 13:30:00,20.7,20.72,20.67,20.7,66400.0,13.0967,13.1093,13.0777,13.0967,66400.0
2010-11-17 13:40:00,20.7,20.71,20.67,20.68,65200.0,13.0967,13.103,13.0777,13.084,65200.0
2010-11-17 13:50:00,20.68,20.71,20.68,20.7,35900.0,13.084,13.103,13.084,13.0967,35900.0
2010-11-17 14:00:00,20.71,20.71,20.69,20.69,26300.0,13.103,13.103,13.0903,13.0903,26300.0
2010-11-17 14:10:00,20.69,20.7,20.69,20.69,27200.0,13.0903,13.0967,13.0903,13.0903,27200.0
2010-11-17 14:20:00,20.69,20.69,20.66,20.67,78900.0,13.0903,13.0903,13.0713,13.0777,78900.0
2010-11-17 14:30:00,20.67,20.72,20.67,20.72,118500.0,13.0777,13.1093,13.0777,13.1093,118500.0
2010-11-17 14:40:00,20.72,20.72,20.69,20.69,73900.0,13.1093,13.1093,13.0903,13.0903,73900.0
2010-11-17 14:50:00,20.69,20.69,20.67,20.68,56700.0,13.0903,13.0903,13.0777,13.084,56700.0
2010-11-17 15:00:00,20.68,20.69,20.64,20.64,86900.0,13.084,13.0903,13.0587,13.0587,86900.0
2010-11-17 15:10:00,20.64,20.66,20.63,20.63,123300.0,13.0587,13.0713,13.0524,13.0524,123300.0
2010-11-17 15:20:00,20.64,20.68,20.63,20.64,253600.0,13.0587,13.084,13.0524,13.0587,253600.0
2010-11-17 15:30:00,20.65,20.69,20.65,20.67,145400.0,13.065,13.0903,13.065,13.0777,145400.0
2010-11-17 15:40:00,20.67,20.68,20.65,20.68,204700.0,13.0777,13.084,13.065,13.084,204700.0
2010-11-17 15:50:00,20.67,20.68,20.63,20.65,571200.0,13.0777,13.084,13.0524,13.065,571200.0
2010-11-18 09:30:00,20.83,20.91,20.83,20.84,72200.0,13.1789,13.2295,13.1789,13.1852,72200.0
2010-11-18 09:40:00,20.84,20.86,20.83,20.86,55000.0,13.1852,13.1979,13.1789,13.1979,55000.0
2010-11-18 09:50:00,20.85,20.85,20.79,20.81,66400.0,13.1916,13.1916,13.1536,13.1663,66400.0
2010-11-18 10:00:00,20.83,20.89,20.82,20.85,97700.0,13.1789,13.2169,13.1726,13.1916,97700.0
2010-11-18 10:10:00,20.85,20.88,20.85,20.87,44200.0,13.1916,13.2105,13.1916,13.2042,44200.0
2010-11-18 10:20:00,20.87,20.96,20.86,20.95,96900.0,13.2042,13.2612,13.1979,13.2548,96900.0
2010-11-18 10:30:00,20.96,20.96,20.92,20.92,37000.0,13.2612,13.2612,13.2358,13.2358,37000.0
2010-11-18 10:40:00,20.93,20.95,20.91,20.95,73400.0,13.2422,13.2548,13.2295,13.2548,73400.0
2010-11-18 10:50:00,20.95,20.96,20.94,20.96,36400.0,13.2548,13.2612,13.2485,13.2612,36400.0
2010-11-18 11:00:00,20.96,21.01,20.95,20.98,69800.0,13.2612,13.2928,13.2548,13.2738,69800.0
2010-11-18 11:10:00,20.97,20.99,20.95,20.97,70600.0,13.2675,13.2801,13.2548,13.2675,70600.0
2010-11-18 11:20:00,20.97,21.01,20.97,21.0,67800.0,13.2675,13.2928,13.2675,13.2865,67800.0
2010-11-18 11:30:00,21.0,21.01,20.99,21.0,115000.0,13.2865,13.2928,13.2801,13.2865,115000.0
2010-11-18 11:40:00,20.99,21.0,20.96,20.96,21200.0,13.2801,13.2865,13.2612,13.2612,21200.0
2010-11-18 11:50:00,20.96,21.01,20.95,21.0,107900.0,13.2612,13.2928,13.2548,13.2865,107900.0
2010-11-18 12:00:00,21.0,21.05,20.99,21.01,76200.0,13.2865,13.3181,13.2801,13.2928,76200.0
2010-11-18 12:10:00,21.01,21.02,20.99,21.0,70100.0,13.2928,13.2991,13.2801,13.2865,70100.0
2010-11-18 12:20:00,21.0,21.01,20.99,21.0,66900.0,13.2865,13.2928,13.2801,13.2865,66900.0
2010-11-18 12:30:00,21.0,21.0,20.99,20.99,23300.0,13.2865,13.2865,13.2801,13.2801,23300.0
2010-11-18 12:40:00,20.99,21.02,20.99,21.0,72800.0,13.2801,13.2991,13.2801,13.2865,72800.0
2010-11-18 12:50:00,21.0,21.0,20.96,20.97,42200.0,13.2865,13.2865,13.2612,13.2675,42200.0
2010-11-18 13:00:00,20.97,20.98,20.95,20.95,48300.0,13.2675,13.2738,13.2548,13.2548,48300.0
2010-11-18 13:10:00,20.96,20.97,20.93,20.94,33000.0,13.2612,13.2675,13.2422,13.2485,33000.0
2010-11-18 13:20:00,20.94,20.97,20.93,20.97,51100.0,13.2485,13.2675,13.2422,13.2675,51100.0
2010-11-18 13:30:00,20.96,20.97,20.93,20.93,39900.0,13.2612,13.2675,13.2422,13.2422,39900.0
2010-11-18 13:40:00,20.94,20.94,20.93,20.93,12700.0,13.2485,13.2485,13.2422,13.2422,12700.0
2010-11-18 13:50:00,20.94,20.94,20.91,20.91,47000.0,13.2485,13.2485,13.2295,13.2295,47000.0
2010-11-18 14:00:00,20.91,20.92,20.9,20.92,63400.0,13.2295,13.2358,13.2232,13.2358,63400.0
2010-11-18 14:10:00,20.92,20.92,20.9,20.91,33600.0,13.2358,13.2358,13.2232,13.2295,33600.0
2010-11-18 14:20:00,20.91,20.92,20.9,20.91,60000.0,13.2295,13.2358,13.2232,13.2295,60000.0
2010-11-18 14:30:00,20.91,20.92,20.9,20.9,41600.0,13.2295,13.2358,13.2232,13.2232,41600.0
2010-11-18 14:40:00,20.9,20.93,20.89,20.93,57600.0,13.2232,13.2422,13.2169,13.2422,57600.0
2010-11-18 14:50:00,20.93,20.93,20.91,20.92,45600.0,13.2422,13.2422,13.2295,13.2358,45600.0
2010-11-18 15:00:00,20.92,20.93,20.9,20.91,64900.0,13.2358,13.2422,13.2232,13.2295,64900.0
2010-11-18 15:10:00,20.92,20.92,20.9,20.91,24900.0,13.2358,13.2358,13.2232,13.2295,24900.0
2010-11-18 15:20:00,20.9,20.91,20.88,20.9,82200.0,13.2232,13.2295,13.2105,13.2232,82200.0
2010-11-18 15:30:00,20.9,20.9,20.85,20.87,78800.0,13.2232,13.2232,13.1916,13.2042,78800.0
2010-11-18 15:40:00,20.86,20.92,20.86,20.92,131700.0,13.1979,13.2358,13.1979,13.2358,131700.0
2010-11-18 15:50:00,20.92,20.92,20.89,20.91,384800.0,13.2358,13.2358,13.2169,13.2295,384800.0
2010-11-19 09:30:00,20.85,20.85,20.65,20.7,537500.0,13.1916,13.1916,13.065,13.0967,537500.0
2010-11-19 09:40:00,20.7,20.78,20.64,20.75,130400.0,13.0967,13.1473,13.0587,13.1283,130400.0
2010-11-19 09:50:00,20.75,20.79,20.73,20.76,94100.0,13.1283,13.1536,13.1156,13.1346,94100.0
2010-11-19 10:00:00,20.76,20.78,20.71,20.71,99700.0,13.1346,13.1473,13.103,13.103,99700.0
2010-11-19 10:10:00,20.72,20.76,20.69,20.72,111200.0,13.1093,13.1346,13.0903,13.1093,111200.0
2010-11-19 10:20:00,20.72,20.72,20.67,20.68,54800.0,13.1093,13.1093,13.0777,13.084,54800.0
2010-11-19 10:30:00,20.68,20.72,20.67,20.7,118300.0,13.084,13.1093,13.0777,13.0967,118300.0
2010-11-19 10:40:00,20.7,20.76,20.7,20.74,66500.0,13.0967,13.1346,13.0967,13.122,66500.0
2010-11-19 10:50:00,20.73,20.75,20.68,20.69,49000.0,13.1156,13.1283,13.084,13.0903,49000.0
2010-11-19 11:00:00,20.69,20.74,20.69,20.73,25200.0,13.0903,13.122,13.0903,13.1156,25200.0
2010-11-19 11:10:00,20.73,20.74,20.69,20.73,40500.0,13.1156,13.122,13.0903,13.1156,40500.0
2010-11-19 11:20:00,20.74,20.76,20.74,20.76,12200.0,13.122,13.1346,13.122,13.1346,12200.0
2010-11-19 11:30:00,20.76,20.8,20.76,20.8,21800.0,13.1346,13.1599,13.1346,13.1599,21800.0
2010-11-19 11:40:00,20.8,20.82,20.79,20.81,41400.0,13.1599,13.1726,13.1536,13.1663,41400.0
2010-11-19 11:50:00,20.81,20.82,20.78,20.79,11900.0,13.1663,13.1726,13.1473,13.1536,11900.0
2010-11-19 12:00:00,20.79,20.81,20.77,20.81,21400.0,13.1536,13.1663,13.1409,13.1663,21400.0
2010-11-19 12:10:00,20.81,20.81,20.78,20.79,25000.0,13.1663,13.1663,13.1473,13.1536,25000.0
2010-11-19 12:20:00,20.79,20.79,20.74,20.76,46600.0,13.1536,13.1536,13.122,13.1346,46600.0
2010-11-19 12:30:00,20.76,20.77,20.74,20.75,25500.0,13.1346,13.1409,13.122,13.1283,25500.0
2010-11-19 12:40:00,20.74,20.76,20.74,20.75,7700.0,13.122,13.1346,13.122,13.1283,7700.0
2010-11-19 12:50:00,20.75,20.79,20.75,20.78,44300.0,13.1283,13.1536,13.1283,13.1473,44300.0
2010-11-19 13:00:00,20.79,20.83,20.79,20.8,36200.0,13.1536,13.1789,13.1536,13.1599,36200.0
2010-11-19 13:10:00,20.8,20.8,20.76,20.77,66300.0,13.1599,13.1599,13.1346,13.1409,66300.0
2010-11-19 13:20:00,20.77,20.77,20.76,20.77,9600.0,13.1409,13.1409,13.1346,13.1409,9600.0
2010-11-19 13:30:00,20.77,20.79,20.76,20.79,20200.0,13.1409,13.1536,13.1346,13.1536,20200.0
2010-11-19 13:40:00,20.79,20.79,20.78,20.79,4900.0,13.1536,13.1536,13.1473,13.1536,4900.0
2010-11-19 13:50:00,20.79,20.79,20.75,20.76,40000.0,13.1536,13.1536,13.1283,13.1346,40000.0
2010-11-19 14:00:00,20.77,20.77,20.75,20.76,47900.0,13.1409,13.1409,13.1283,13.1346,47900.0
2010-11-19 14:10:00,20.76,20.76,20.74,20.74,34400.0,13.1346,13.1346,13.122,13.122,34400.0
2010-11-19 14:20:00,20.74,20.74,20.69,20.69,56300.0,13.122,13.122,13.0903,13.0903,56300.0
2010-11-19 14:30:00,20.69,20.7,20.67,20.68,57800.0,13.0903,13.0967,13.0777,13.084,57800.0
2010-11-19 14:40:00,20.67,20.68,20.67,20.68,31500.0,13.0777,13.084,13.0777,13.084,31500.0
2010-11-19 14:50:00,20.68,20.7,20.66,20.67,140900.0,13.084,13.0967,13.0713,13.0777,140900.0
2010-11-19 15:00:00,20.67,20.7,20.66,20.69,66600.0,13.0777,13.0967,13.0713,13.0903,66600.0
2010-11-19 15:10:00,20.7,20.7,20.67,20.7,104700.0,13.0967,13.0967,13.0777,13.0967,104700.0
2010-11-19 15:20:00,20.7,20.7,20.69,20.69,29400.0,13.0967,13.0967,13.0903,13.0903,29400.0
2010-11-19 15:30:00,20.7,20.7,20.69,20.69,71500.0,13.0967,13.0967,13.0903,13.0903,71500.0
2010-11-19 15:40:00,20.69,20.75,20.69,20.75,184200.0,13.0903,13.1283,13.0903,13.1283,184200.0
2010-11-19 15:50:00,20.75,20.76,20.74,20.75,204700.0,13.1283,13.1346,13.122,13.1283,204700.0
2010-11-22 09:30:00,20.63,20.69,20.58,20.62,66600.0,13.0524,13.0903,13.0207,13.046,66600.0
2010-11-22 09:40:00,20.61,20.9,20.61,20.88,198800.0,13.0397,13.2232,13.0397,13.2105,198800.0
2010-11-22 09:50:00,20.89,20.94,20.87,20.94,94800.0,13.2169,13.2485,13.2042,13.2485,94800.0
2010-11-22 10:00:00,20.94,20.95,20.92,20.93,54500.0,13.2485,13.2548,13.2358,13.2422,54500.0
2010-11-22 10:10:00,20.93,20.96,20.93,20.95,57200.0,13.2422,13.2612,13.2422,13.2548,57200.0
2010-11-22 10:20:00,20.96,20.96,20.9,20.9,102900.0,13.2612,13.2612,13.2232,13.2232,102900.0
2010-11-22 10:30:00,20.9,20.91,20.84,20.88,85400.0,13.2232,13.2295,13.1852,13.2105,85400.0
2010-11-22 10:40:00,20.88,20.89,20.85,20.89,96400.0,13.2105,13.2169,13.1916,13.2169,96400.0
2010-11-22 10:50:00,20.89,20.93,20.88,20.89,62600.0,13.2169,13.2422,13.2105,13.2169,62600.0
2010-11-22 11:00:00,20.89,20.95,20.87,20.94,100900.0,13.2169,13.2548,13.2042,13.2485,100900.0
2010-11-22 11:10:00,20.94,20.97,20.93,20.97,66200.0,13.2485,13.2675,13.2422,13.2675,66200.0
2010-11-22 11:20:00,20.96,20.96,20.92,20.93,68500.0,13.2612,13.2612,13.2358,13.2422,68500.0
2010-11-22 11:30:00,20.94,20.94,20.87,20.9,61100.0,13.2485,13.2485,13.2042,13.2232,61100.0
2010-11-22 11:40:00,20.89,20.9,20.86,20.87,36600.0,13.2169,13.2232,13.1979,13.2042,36600.0
2010-11-22 11:50:00,20.87,20.88,20.85,20.87,51800.0,13.2042,13.2105,13.1916,13.2042,51800.0
2010-11-22 12:00:00,20.86,20.86,20.82,20.82,61700.0,13.1979,13.1979,13.1726,13.1726,61700.0
2010-11-22 12:10:00,20.83,20.87,20.82,20.87,38900.0,13.1789,13.2042,13.1726,13.2042,38900.0
2010-11-22 12:20:00,20.88,20.88,20.8,20.81,79900.0,13.2105,13.2105,13.1599,13.1663,79900.0
2010-11-22 12:30:00,20.81,20.85,20.78,20.85,105700.0,13.1663,13.1916,13.1473,13.1916,105700.0
2010-11-22 12:40:00,20.85,20.85,20.78,20.81,85600.0,13.1916,13.1916,13.1473,13.1663,85600.0
2010-11-22 12:50:00,20.8,20.87,20.79,20.86,68500.0,13.1599,13.2042,13.1536,13.1979,68500.0
2010-11-22 13:00:00,20.86,20.86,20.81,20.81,49600.0,13.1979,13.1979,13.1663,13.1663,49600.0
2010-11-22 13:10:00,20.81,20.82,20.79,20.8,20500.0,13.1663,13.1726,13.1536,13.1599,20500.0
2010-11-22 13:20:00,20.8,20.84,20.79,20.82,63900.0,13.1599,13.1852,13.1536,13.1726,63900.0
2010-11-22 13:30:00,20.81,20.86,20.81,20.85,42800.0,13.1663,13.1979,13.1663,13.1916,42800.0
2010-11-22 13:40:00,20.85,20.85,20.84,20.84,16400.0,13.1916,13.1916,13.1852,13.1852,16400.0
2010-11-22 13:50:00,20.84,20.88,20.84,20.88,47300.0,13.1852,13.2105,13.1852,13.2105,47300.0
2010-11-22 14:00:00,20.87,20.89,20.85,20.87,54900.0,13.2042,13.2169,13.1916,13.2042,54900.0
2010-11-22 14:10:00,20.87,20.9,20.87,20.88,52000.0,13.2042,13.2232,13.2042,13.2105,52000.0
2010-11-22 14:20:00,20.89,20.89,20.86,20.87,24400.0,13.2169,13.2169,13.1979,13.2042,24400.0
2010-11-22 14:30:00,20.86,20.87,20.85,20.87,34300.0,13.1979,13.2042,13.1916,13.2042,34300.0
2010-11-22 14:40:00,20.87,20.93,20.87,20.92,81800.0,13.2042,13.2422,13.2042,13.2358,81800.0
2010-11-22 14:50:00,20.92,20.93,20.91,20.92,59800.0,13.2358,13.2422,13.2295,13.2358,59800.0
2010-11-22 15:00:00,20.92,20.94,20.91,20.93,97300.0,13.2358,13.2485,13.2295,13.2422,97300.0
2010-11-22 15:10:00,20.94,20.96,20.93,20.95,66600.0,13.2485,13.2612,13.2422,13.2548,66600.0
2010-11-22 15:20:00,20.95,20.96,20.92,20.93,61200.0,13.2548,13.2612,13.2358,13.2422,61200.0
2010-11-22 15:30:00,20.93,20.98,20.92,20.98,106100.0,13.2422,13.2738,13.2358,13.2738,106100.0
2010-11-22 15:40:00,20.98,21.01,20.97,20.99,257800.0,13.2738,13.2928,13.2675,13.2801,257800.0
2010-11-22 15:50:00,21.0,21.0,20.96,20.97,275300.0,13.2865,13.2865,13.2612,13.2675,275300.0
2010-11-23 09:30:00,20.76,20.8,20.68,20.8,106600.0,13.1346,13.1599,13.084,13.1599,106600.0
2010-11-23 09:40:00,20.79,20.86,20.78,20.83,107100.0,13.1536,13.1979,13.1473,13.1789,107100.0
2010-11-23 09:50:00,20.82,20.82,20.73,20.77,89100.0,13.1726,13.1726,13.1156,13.1409,89100.0
2010-11-23 10:00:00,20.77,20.86,20.76,20.83,316800.0,13.1409,13.1979,13.1346,13.1789,316800.0
2010-11-23 10:10:00,20.83,20.85,20.8,20.82,126500.0,13.1789,13.1916,13.1599,13.1726,126500.0
2010-11-23 10:20:00,20.81,20.84,20.8,20.82,209300.0,13.1663,13.1852,13.1599,13.1726,209300.0
2010-11-23 10:30:00,20.82,20.83,20.77,20.83,254300.0,13.1726,13.1789,13.1409,13.1789,254300.0
2010-11-23 10:40:00,20.82,20.83,20.79,20.79,145000.0,13.1726,13.1789,13.1536,13.1536,145000.0
2010-11-23 10:50:00,20.79,20.82,20.78,20.8,141000.0,13.1536,13.1726,13.1473,13.1599,141000.0
2010-11-23 11:00:00,20.79,20.8,20.74,20.75,216400.0,13.1536,13.1599,13.122,13.1283,216400.0
2010-11-23 11:10:00,20.75,20.76,20.73,20.74,73300.0,13.1283,13.1346,13.1156,13.122,73300.0
2010-11-23 11:20:00,20.74,20.75,20.71,20.72,56600.0,13.122,13.1283,13.103,13.1093,56600.0
2010-11-23 11:30:00,20.71,20.76,20.71,20.75,105300.0,13.103,13.1346,13.103,13.1283,105300.0
2010-11-23 11:40:00,20.75,20.81,20.75,20.81,80000.0,13.1283,13.1663,13.1283,13.1663,80000.0
2010-11-23 11:50:00,20.81,20.84,20.8,20.81,82700.0,13.1663,13.1852,13.1599,13.1663,82700.0
2010-11-23 12:00:00,20.8,20.85,20.79,20.84,75600.0,13.1599,13.1916,13.1536,13.1852,75600.0
2010-11-23 12:10:00,20.85,20.86,20.78,20.81,83600.0,13.1916,13.1979,13.1473,13.1663,83600.0
2010-11-23 12:20:00,20.81,20.81,20.78,20.78,42400.0,13.1663,13.1663,13.1473,13.1473,42400.0
2010-11-23 12:30:00,20.79,20.79,20.76,20.78,50500.0,13.1536,13.1536,13.1346,13.1473,50500.0
2010-11-23 12:40:00,20.78,20.79,20.77,20.79,29700.0,13.1473,13.1536,13.1409,13.1536,29700.0
2010-11-23 12:50:00,20.79,20.81,20.78,20.78,73500.0,13.1536,13.1663,13.1473,13.1473,73500.0
2010-11-23 13:00:00,20.78,20.79,20.76,20.77,64600.0,13.1473,13.1536,13.1346,13.1409,64600.0
2010-11-23 13:10:00,20.77,20.78,20.75,20.77,48400.0,13.1409,13.1473,13.1283,13.1409,48400.0
2010-11-23 13:20:00,20.77,20.78,20.76,20.77,42800.0,13.1409,13.1473,13.1346,13.1409,42800.0
2010-11-23 13:30:00,20.78,20.79,20.74,20.75,100300.0,13.1473,13.1536,13.122,13.1283,100300.0
2010-11-23 13:40:00,20.74,20.75,20.73,20.73,29300.0,13.122,13.1283,13.1156,13.1156,29300.0
2010-11-23 13:50:00,20.74,20.75,20.73,20.73,45400.0,13.122,13.1283,13.1156,13.1156,45400.0
2010-11-23 14:00:00,20.74,20.76,20.7,20.74,81500.0,13.122,13.1346,13.0967,13.122,81500.0
2010-11-23 14:10:00,20.74,20.76,20.73,20.74,67200.0,13.122,13.1346,13.1156,13.122,67200.0
2010-11-23 14:20:00,20.74,20.75,20.73,20.74,74000.0,13.122,13.1283,13.1156,13.122,74000.0
2010-11-23 14:30:00,20.75,20.75,20.72,20.74,171700.0,13.1283,13.1283,13.1093,13.122,171700.0
2010-11-23 14:40:00,20.75,20.75,20.72,20.72,78800.0,13.1283,13.1283,13.1093,13.1093,78800.0
2010-11-23 14:50:00,20.72,20.75,20.72,20.75,41100.0,13.1093,13.1283,13.1093,13.1283,41100.0
2010-11-23 15:00:00,20.74,20.75,20.73,20.75,75600.0,13.122,13.1283,13.1156,13.1283,75600.0
2010-11-23 15:10:00,20.75,20.76,20.72,20.73,145800.0,13.1283,13.1346,13.1093,13.1156,145800.0
2010-11-23 15:20:00,20.72,20.74,20.72,20.74,69400.0,13.1093,13.122,13.1093,13.122,69400.0
2010-11-23 15:30:00,20.74,20.75,20.73,20.73,57900.0,13.122,13.1283,13.1156,13.1156,57900.0
2010-11-23 15:40:00,20.74,20.74,20.66,20.67,234300.0,13.122,13.122,13.0713,13.0777,234300.0
2010-11-23 15:50:00,20.67,20.68,20.66,20.67,355100.0,13.0777,13.084,13.0713,13.0777,355100.0
2010-11-24 09:30:00,20.81,20.88,20.8,20.81,84700.0,13.1663,13.2105,13.1599,13.1663,84700.0
2010-11-24 09:40:00,20.81,20.82,20.8,20.81,110000.0,13.1663,13.1726,13.1599,13.1663,110000.0
2010-11-24 09:50:00,20.81,20.83,20.77,20.77,106700.0,13.1663,13.1789,13.1409,13.1409,106700.0
2010-11-24 10:00:00,20.77,20.77,20.72,20.76,84100.0,13.1409,13.1409,13.1093,13.1346,84100.0
2010-11-24 10:10:00,20.76,20.79,20.75,20.79,52800.0,13.1346,13.1536,13.1283,13.1536,52800.0
2010-11-24 10:20:00,20.8,20.81,20.78,20.78,121500.0,13.1599,13.1663,13.1473,13.1473,121500.0
2010-11-24 10:30:00,20.78,20.78,20.74,20.74,93000.0,13.1473,13.1473,13.122,13.122,93000.0
2010-11-24 10:40:00,20.74,20.79,20.74,20.77,92200.0,13.122,13.1536,13.122,13.1409,92200.0
2010-11-24 10:50:00,20.77,20.77,20.74,20.74,47500.0,13.1409,13.1409,13.122,13.122,47500.0
2010-11-24 11:00:00,20.74,20.8,20.73,20.76,156000.0,13.122,13.1599,13.1156,13.1346,156000.0
2010-11-24 11:10:00,20.77,20.77,20.74,20.74,83300.0,13.1409,13.1409,13.122,13.122,83300.0
2010-11-24 11:20:00,20.74,20.78,20.73,20.73,152000.0,13.122,13.1473,13.1156,13.1156,152000.0
2010-11-24 11:30:00,20.74,20.76,20.73,20.74,54000.0,13.122,13.1346,13.1156,13.122,54000.0
2010-11-24 11:40:00,20.75,20.75,20.74,20.74,34600.0,13.1283,13.1283,13.122,13.122,34600.0
2010-11-24 11:50:00,20.75,20.75,20.74,20.74,33800.0,13.1283,13.1283,13.122,13.122,33800.0
2010-11-24 12:00:00,20.74,20.75,20.73,20.74,45200.0,13.122,13.1283,13.1156,13.122,45200.0
2010-11-24 12:10:00,20.73,20.74,20.73,20.74,11700.0,13.1156,13.122,13.1156,13.122,11700.0
2010-11-24 12:20:00,20.73,20.76,20.73,20.75,44400.0,13.1156,13.1346,13.1156,13.1283,44400.0
2010-11-24 12:30:00,20.76,20.76,20.75,20.76,47200.0,13.1346,13.1346,13.1283,13.1346,47200.0
2010-11-24 12:40:00,20.76,20.77,20.74,20.74,65300.0,13.1346,13.1409,13.122,13.122,65300.0
2010-11-24 12:50:00,20.74,20.76,20.74,20.74,74900.0,13.122,13.1346,13.122,13.122,74900.0
2010-11-24 13:00:00,20.75,20.75,20.74,20.74,22400.0,13.1283,13.1283,13.122,13.122,22400.0
2010-11-24 13:10:00,20.75,20.75,20.74,20.75,20600.0,13.1283,13.1283,13.122,13.1283,20600.0
2010-11-24 13:20:00,20.75,20.76,20.75,20.76,95000.0,13.1283,13.1346,13.1283,13.1346,95000.0
2010-11-24 13:30:00,20.76,20.76,20.75,20.76,40600.0,13.1346,13.1346,13.1283,13.1346,40600.0
2010-11-24 13:40:00,20.76,20.76,20.75,20.75,44500.0,13.1346,13.1346,13.1283,13.1283,44500.0
2010-11-24 13:50:00,20.76,20.77,20.75,20.77,63300.0,13.1346,13.1409,13.1283,13.1409,63300.0
2010-11-24 14:00:00,20.77,20.79,20.76,20.78,48800.0,13.1409,13.1536,13.1346,13.1473,48800.0
2010-11-24 14:10:00,20.78,20.78,20.76,20.77,50100.0,13.1473,13.1473,13.1346,13.1409,50100.0
2010-11-24 14:20:00,20.76,20.77,20.76,20.76,48200.0,13.1346,13.1409,13.1346,13.1346,48200.0
2010-11-24 14:30:00,20.76,20.77,20.76,20.77,24000.0,13.1346,13.1409,13.1346,13.1409,24000.0
2010-11-24 14:40:00,20.77,20.77,20.76,20.77,35900.0,13.1409,13.1409,13.1346,13.1409,35900.0
2010-11-24 14:50:00,20.76,20.77,20.76,20.76,42600.0,13.1346,13.1409,13.1346,13.1346,42600.0
2010-11-24 15:00:00,20.77,20.77,20.76,20.76,63200.0,13.1409,13.1409,13.1346,13.1346,63200.0
2010-11-24 15:10:00,20.77,20.77,20.76,20.77,35600.0,13.1409,13.1409,13.1346,13.1409,35600.0
2010-11-24 15:20:00,20.76,20.83,20.76,20.83,135500.0,13.1346,13.1789,13.1346,13.1789,135500.0
2010-11-24 15:30:00,20.82,20.83,20.79,20.8,324200.0,13.1726,13.1789,13.1536,13.1599,324200.0
2010-11-24 15:40:00,20.8,20.8,20.75,20.77,90600.0,13.1599,13.1599,13.1283,13.1409,90600.0
2010-11-24 15:50:00,20.77,20.86,20.75,20.85,527000.0,13.1409,13.1979,13.1283,13.1916,527000.0
2010-11-26 09:30:00,20.67,20.75,20.63,20.67,55200.0,13.0777,13.1283,13.0524,13.0777,55200.0
2010-11-26 09:40:00,20.67,20.69,20.66,20.66,34400.0,13.0777,13.0903,13.0713,13.0713,34400.0
2010-11-26 09:50:00,20.67,20.76,20.67,20.75,75600.0,13.0777,13.1346,13.0777,13.1283,75600.0
2010-11-26 10:00:00,20.76,20.79,20.75,20.76,32300.0,13.1346,13.1536,13.1283,13.1346,32300.0
2010-11-26 10:10:00,20.76,20.82,20.76,20.8,30100.0,13.1346,13.1726,13.1346,13.1599,30100.0
2010-11-26 10:20:00,20.8,20.83,20.79,20.8,19700.0,13.1599,13.1789,13.1536,13.1599,19700.0
2010-11-26 10:30:00,20.8,20.83,20.77,20.83,43000.0,13.1599,13.1789,13.1409,13.1789,43000.0
2010-11-26 10:40:00,20.82,20.83,20.75,20.76,158700.0,13.1726,13.1789,13.1283,13.1346,158700.0
2010-11-26 10:50:00,20.76,20.77,20.74,20.77,50900.0,13.1346,13.1409,13.122,13.1409,50900.0
2010-11-26 11:00:00,20.77,20.77,20.74,20.76,81400.0,13.1409,13.1409,13.122,13.1346,81400.0
2010-11-26 11:10:00,20.77,20.77,20.73,20.74,98100.0,13.1409,13.1409,13.1156,13.122,98100.0
2010-11-26 11:20:00,20.75,20.75,20.72,20.73,24100.0,13.1283,13.1283,13.1093,13.1156,24100.0
2010-11-26 11:30:00,20.74,20.74,20.72,20.72,13300.0,13.122,13.122,13.1093,13.1093,13300.0
2010-11-26 11:40:00,20.72,20.73,20.69,20.73,84500.0,13.1093,13.1156,13.0903,13.1156,84500.0
2010-11-26 11:50:00,20.73,20.77,20.72,20.77,59200.0,13.1156,13.1409,13.1093,13.1409,59200.0
2010-11-26 12:00:00,20.76,20.78,20.74,20.75,41200.0,13.1346,13.1473,13.122,13.1283,41200.0
2010-11-26 12:10:00,20.74,20.75,20.7,20.71,31100.0,13.122,13.1283,13.0967,13.103,31100.0
2010-11-26 12:20:00,20.71,20.75,20.68,20.69,83000.0,13.103,13.1283,13.084,13.0903,83000.0
2010-11-26 12:30:00,20.68,20.74,20.68,20.71,90800.0,13.084,13.122,13.084,13.103,90800.0
2010-11-26 12:40:00,20.71,20.75,20.71,20.73,65100.0,13.103,13.1283,13.103,13.1156,65100.0
2010-11-26 12:50:00,20.72,20.73,20.65,20.65,174300.0,13.1093,13.1156,13.065,13.065,174300.0
2010-11-29 09:30:00,20.57,20.57,20.47,20.5,99300.0,13.0144,13.0144,12.9511,12.9701,99300.0
2010-11-29 09:40:00,20.48,20.52,20.43,20.43,95000.0,12.9575,12.9828,12.9258,12.9258,95000.0
2010-11-29 09:50:00,20.43,20.46,20.31,20.36,153300.0,12.9258,12.9448,12.8499,12.8815,153300.0
2010-11-29 10:00:00,20.36,20.37,20.3,20.37,100000.0,12.8815,12.8879,12.8436,12.8879,100000.0
2010-11-29 10:10:00,20.37,20.46,20.36,20.45,140300.0,12.8879,12.9448,12.8815,12.9385,140300.0
2010-11-29 10:20:00,20.44,20.46,20.42,20.43,94900.0,12.9322,12.9448,12.9195,12.9258,94900.0
2010-11-29 10:30:00,20.43,20.53,20.43,20.5,102500.0,12.9258,12.9891,12.9258,12.9701,102500.0
2010-11-29 10:40:00,20.51,20.55,20.5,20.53,106300.0,12.9764,13.0018,12.9701,12.9891,106300.0
2010-11-29 10:50:00,20.53,20.57,20.51,20.53,140900.0,12.9891,13.0144,12.9764,12.9891,140900.0
2010-11-29 11:00:00,20.53,20.54,20.46,20.46,236700.0,12.9891,12.9954,12.9448,12.9448,236700.0
2010-11-29 11:10:00,20.45,20.47,20.4,20.41,102300.0,12.9385,12.9511,12.9068,12.9132,102300.0
2010-11-29 11:20:00,20.41,20.45,20.41,20.44,91000.0,12.9132,12.9385,12.9132,12.9322,91000.0
2010-11-29 11:30:00,20.44,20.5,20.42,20.48,114600.0,12.9322,12.9701,12.9195,12.9575,114600.0
2010-11-29 11:40:00,20.47,20.48,20.4,20.41,67900.0,12.9511,12.9575,12.9068,12.9132,67900.0
2010-11-29 11:50:00,20.41,20.41,20.35,20.39,85600.0,12.9132,12.9132,12.8752,12.9005,85600.0
2010-11-29 12:00:00,20.38,20.46,20.37,20.44,55700.0,12.8942,12.9448,12.8879,12.9322,55700.0
2010-11-29 12:10:00,20.45,20.45,20.42,20.43,23600.0,12.9385,12.9385,12.9195,12.9258,23600.0
2010-11-29 12:20:00,20.43,20.48,20.43,20.45,54100.0,12.9258,12.9575,12.9258,12.9385,54100.0
2010-11-29 12:30:00,20.45,20.48,20.44,20.48,36400.0,12.9385,12.9575,12.9322,12.9575,36400.0
2010-11-29 12:40:00,20.48,20.51,20.46,20.47,26000.0,12.9575,12.9764,12.9448,12.9511,26000.0
2010-11-29 12:50:00,20.47,20.48,20.44,20.45,46100.0,12.9511,12.9575,12.9322,12.9385,46100.0
2010-11-29 13:00:00,20.45,20.45,20.37,20.38,72200.0,12.9385,12.9385,12.8879,12.8942,72200.0
2010-11-29 13:10:00,20.38,20.39,20.37,20.37,30900.0,12.8942,12.9005,12.8879,12.8879,30900.0
2010-11-29 13:20:00,20.37,20.39,20.35,20.38,38600.0,12.8879,12.9005,12.8752,12.8942,38600.0
2010-11-29 13:30:00,20.38,20.39,20.35,20.36,40000.0,12.8942,12.9005,12.8752,12.8815,40000.0
2010-11-29 13:40:00,20.37,20.42,20.36,20.41,56800.0,12.8879,12.9195,12.8815,12.9132,56800.0
2010-11-29 13:50:00,20.42,20.42,20.38,20.39,54200.0,12.9195,12.9195,12.8942,12.9005,54200.0
2010-11-29 14:00:00,20.39,20.41,20.37,20.39,37200.0,12.9005,12.9132,12.8879,12.9005,37200.0
2010-11-29 14:10:00,20.39,20.41,20.37,20.4,35500.0,12.9005,12.9132,12.8879,12.9068,35500.0
2010-11-29 14:20:00,20.39,20.44,20.39,20.43,44800.0,12.9005,12.9322,12.9005,12.9258,44800.0
2010-11-29 14:30:00,20.44,20.47,20.43,20.45,51900.0,12.9322,12.9511,12.9258,12.9385,51900.0
2010-11-29 14:40:00,20.45,20.49,20.45,20.47,46600.0,12.9385,12.9638,12.9385,12.9511,46600.0
2010-11-29 14:50:00,20.47,20.53,20.46,20.52,121100.0,12.9511,12.9891,12.9448,12.9828,121100.0
2010-11-29 15:00:00,20.52,20.52,20.48,20.48,134800.0,12.9828,12.9828,12.9575,12.9575,134800.0
2010-11-29 15:10:00,20.48,20.55,20.48,20.55,50900.0,12.9575,13.0018,12.9575,13.0018,50900.0
2010-11-29 15:20:00,20.55,20.55,20.5,20.51,114300.0,13.0018,13.0018,12.9701,12.9764,114300.0
2010-11-29 15:30:00,20.51,20.53,20.5,20.53,97700.0,12.9764,12.9891,12.9701,12.9891,97700.0
2010-11-29 15:40:00,20.53,20.54,20.5,20.53,173000.0,12.9891,12.9954,12.9701,12.9891,173000.0
2010-11-29 15:50:00,20.54,20.54,20.5,20.5,326100.0,12.9954,12.9954,12.9701,12.9701,326100.0
2010-11-30 09:30:00,20.27,20.34,20.26,20.29,120800.0,12.8246,12.8689,12.8183,12.8373,120800.0
2010-11-30 09:40:00,20.28,20.42,20.24,20.42,74100.0,12.8309,12.9195,12.8056,12.9195,74100.0
2010-11-30 09:50:00,20.41,20.42,20.38,20.4,42700.0,12.9132,12.9195,12.8942,12.9068,42700.0
2010-11-30 10:00:00,20.41,20.42,20.35,20.36,82000.0,12.9132,12.9195,12.8752,12.8815,82000.0
2010-11-30 10:10:00,20.35,20.39,20.35,20.37,89300.0,12.8752,12.9005,12.8752,12.8879,89300.0
2010-11-30 10:20:00,20.36,20.41,20.34,20.39,106700.0,12.8815,12.9132,12.8689,12.9005,106700.0
2010-11-30 10:30:00,20.39,20.39,20.33,20.33,53300.0,12.9005,12.9005,12.8626,12.8626,53300.0
2010-11-30 10:40:00,20.33,20.33,20.3,20.31,43800.0,12.8626,12.8626,12.8436,12.8499,43800.0
2010-11-30 10:50:00,20.31,20.31,20.28,20.29,48300.0,12.8499,12.8499,12.8309,12.8373,48300.0
2010-11-30 11:00:00,20.3,20.33,20.27,20.27,40300.0,12.8436,12.8626,12.8246,12.8246,40300.0
2010-11-30 11:10:00,20.27,20.31,20.26,20.28,87400.0,12.8246,12.8499,12.8183,12.8309,87400.0
2010-11-30 11:20:00,20.28,20.31,20.27,20.29,34900.0,12.8309,12.8499,12.8246,12.8373,34900.0
2010-11-30 11:30:00,20.29,20.34,20.29,20.34,66600.0,12.8373,12.8689,12.8373,12.8689,66600.0
2010-11-30 11:40:00,20.34,20.37,20.33,20.37,39700.0,12.8689,12.8879,12.8626,12.8879,39700.0
2010-11-30 11:50:00,20.36,20.41,20.36,20.39,81400.0,12.8815,12.9132,12.8815,12.9005,81400.0
2010-11-30 12:00:00,20.39,20.4,20.36,20.38,40700.0,12.9005,12.9068,12.8815,12.8942,40700.0
2010-11-30 12:10:00,20.38,20.41,20.38,20.4,69500.0,12.8942,12.9132,12.8942,12.9068,69500.0
2010-11-30 12:20:00,20.4,20.43,20.4,20.43,41900.0,12.9068,12.9258,12.9068,12.9258,41900.0
2010-11-30 12:30:00,20.43,20.44,20.39,20.39,66600.0,12.9258,12.9322,12.9005,12.9005,66600.0
2010-11-30 12:40:00,20.4,20.41,20.38,20.39,65500.0,12.9068,12.9132,12.8942,12.9005,65500.0
2010-11-30 12:50:00,20.38,20.4,20.38,20.4,28400.0,12.8942,12.9068,12.8942,12.9068,28400.0
2010-11-30 13:00:00,20.39,20.42,20.38,20.39,99500.0,12.9005,12.9195,12.8942,12.9005,99500.0
2010-11-30 13:10:00,20.4,20.41,20.39,20.4,37400.0,12.9068,12.9132,12.9005,12.9068,37400.0
2010-11-30 13:20:00,20.41,20.44,20.4,20.42,54500.0,12.9132,12.9322,12.9068,12.9195,54500.0
2010-11-30 13:30:00,20.43,20.43,20.42,20.43,20600.0,12.9258,12.9258,12.9195,12.9258,20600.0
2010-11-30 13:40:00,20.43,20.43,20.4,20.42,43100.0,12.9258,12.9258,12.9068,12.9195,43100.0
2010-11-30 13:50:00,20.43,20.43,20.42,20.43,20500.0,12.9258,12.9258,12.9195,12.9258,20500.0
2010-11-30 14:00:00,20.43,20.44,20.42,20.43,82800.0,12.9258,12.9322,12.9195,12.9258,82800.0
2010-11-30 14:10:00,20.43,20.44,20.39,20.4,80800.0,12.9258,12.9322,12.9005,12.9068,80800.0
2010-11-30 14:20:00,20.4,20.41,20.35,20.35,70200.0,12.9068,12.9132,12.8752,12.8752,70200.0
2010-11-30 14:30:00,20.36,20.36,20.32,20.33,76400.0,12.8815,12.8815,12.8562,12.8626,76400.0
2010-11-30 14:40:00,20.33,20.38,20.33,20.37,80800.0,12.8626,12.8942,12.8626,12.8879,80800.0
2010-11-30 14:50:00,20.37,20.42,20.35,20.4,77900.0,12.8879,12.9195,12.8752,12.9068,77900.0
2010-11-30 15:00:00,20.4,20.42,20.37,20.37,99200.0,12.9068,12.9195,12.8879,12.8879,99200.0
2010-11-30 15:10:00,20.37,20.37,20.35,20.36,103800.0,12.8879,12.8879,12.8752,12.8815,103800.0
2010-11-30 15:20:00,20.37,20.39,20.36,20.38,102300.0,12.8879,12.9005,12.8815,12.8942,102300.0
2010-11-30 15:30:00,20.37,20.4,20.35,20.37,136600.0,12.8879,12.9068,12.8752,12.8879,136600.0
2010-11-30 15:40:00,20.37,20.37,20.31,20.31,132000.0,12.8879,12.8879,12.8499,12.8499,132000.0
2010-11-30 15:50:00,20.31,20.34,20.29,20.32,552000.0,12.8499,12.8689,12.8373,12.8562,552000.0
2010-12-01 09:30:00,20.66,20.66,20.52,20.57,75300.0,13.0713,13.0713,12.9828,13.0144,75300.0
2010-12-01 09:40:00,20.57,20.6,20.53,20.6,189300.0,13.0144,13.0334,12.9891,13.0334,189300.0
2010-12-01 09:50:00,20.59,20.59,20.54,20.56,86500.0,13.0271,13.0271,12.9954,13.0081,86500.0
2010-12-01 10:00:00,20.56,20.57,20.49,20.49,287500.0,13.0081,13.0144,12.9638,12.9638,287500.0
2010-12-01 10:10:00,20.5,20.51,20.48,20.5,74300.0,12.9701,12.9764,12.9575,12.9701,74300.0
2010-12-01 10:20:00,20.5,20.5,20.43,20.45,371900.0,12.9701,12.9701,12.9258,12.9385,371900.0
2010-12-01 10:30:00,20.45,20.51,20.44,20.49,169300.0,12.9385,12.9764,12.9322,12.9638,169300.0
2010-12-01 10:40:00,20.5,20.5,20.45,20.45,274000.0,12.9701,12.9701,12.9385,12.9385,274000.0
2010-12-01 10:50:00,20.45,20.46,20.44,20.45,295400.0,12.9385,12.9448,12.9322,12.9385,295400.0
2010-12-01 11:00:00,20.45,20.49,20.45,20.49,76300.0,12.9385,12.9638,12.9385,12.9638,76300.0
2010-12-01 11:10:00,20.48,20.51,20.48,20.48,102400.0,12.9575,12.9764,12.9575,12.9575,102400.0
2010-12-01 11:20:00,20.49,20.51,20.48,20.5,234600.0,12.9638,12.9764,12.9575,12.9701,234600.0
2010-12-01 11:30:00,20.5,20.51,20.48,20.49,100700.0,12.9701,12.9764,12.9575,12.9638,100700.0
2010-12-01 11:40:00,20.48,20.5,20.48,20.5,24500.0,12.9575,12.9701,12.9575,12.9701,24500.0
2010-12-01 11:50:00,20.5,20.51,20.46,20.48,289300.0,12.9701,12.9764,12.9448,12.9575,289300.0
2010-12-01 12:00:00,20.49,20.51,20.47,20.48,117000.0,12.9638,12.9764,12.9511,12.9575,117000.0
2010-12-01 12:10:00,20.47,20.51,20.47,20.49,88300.0,12.9511,12.9764,12.9511,12.9638,88300.0
2010-12-01 12:20:00,20.5,20.5,20.49,20.5,139000.0,12.9701,12.9701,12.9638,12.9701,139000.0
2010-12-01 12:30:00,20.49,20.5,20.49,20.5,31800.0,12.9638,12.9701,12.9638,12.9701,31800.0
2010-12-01 12:40:00,20.49,20.5,20.49,20.5,68400.0,12.9638,12.9701,12.9638,12.9701,68400.0
2010-12-01 12:50:00,20.5,20.5,20.49,20.5,37700.0,12.9701,12.9701,12.9638,12.9701,37700.0
2010-12-01 13:00:00,20.5,20.5,20.49,20.49,156600.0,12.9701,12.9701,12.9638,12.9638,156600.0
2010-12-01 13:10:00,20.5,20.52,20.45,20.46,211900.0,12.9701,12.9828,12.9385,12.9448,211900.0
2010-12-01 13:20:00,20.47,20.5,20.47,20.49,137600.0,12.9511,12.9701,12.9511,12.9638,137600.0
2010-12-01 13:30:00,20.49,20.51,20.48,20.5,126100.0,12.9638,12.9764,12.9575,12.9701,126100.0
2010-12-01 13:40:00,20.49,20.51,20.49,20.5,80500.0,12.9638,12.9764,12.9638,12.9701,80500.0
2010-12-01 13:50:00,20.5,20.51,20.49,20.49,61600.0,12.9701,12.9764,12.9638,12.9638,61600.0
2010-12-01 14:00:00,20.5,20.5,20.48,20.49,59100.0,12.9701,12.9701,12.9575,12.9638,59100.0
2010-12-01 14:10:00,20.49,20.51,20.49,20.5,253600.0,12.9638,12.9764,12.9638,12.9701,253600.0
2010-12-01 14:20:00,20.51,20.51,20.5,20.51,130800.0,12.9764,12.9764,12.9701,12.9764,130800.0
2010-12-01 14:30:00,20.5,20.51,20.48,20.49,106500.0,12.9701,12.9764,12.9575,12.9638,106500.0
2010-12-01 14:40:00,20.48,20.49,20.48,20.48,65200.0,12.9575,12.9638,12.9575,12.9575,65200.0
2010-12-01 14:50:00,20.48,20.53,20.48,20.53,115900.0,12.9575,12.9891,12.9575,12.9891,115900.0
2010-12-01 15:00:00,20.53,20.54,20.52,20.53,67400.0,12.9891,12.9954,12.9828,12.9891,67400.0
2010-12-01 15:10:00,20.53,20.53,20.47,20.48,163300.0,12.9891,12.9891,12.9511,12.9575,163300.0
2010-12-01 15:20:00,20.48,20.54,20.47,20.51,155500.0,12.9575,12.9954,12.9511,12.9764,155500.0
2010-12-01 15:30:00,20.51,20.54,20.5,20.52,148000.0,12.9764,12.9954,12.9701,12.9828,148000.0
2010-12-01 15:40:00,20.51,20.56,20.51,20.56,266000.0,12.9764,13.0081,12.9764,13.0081,266000.0
2010-12-01 15:50:00,20.56,20.58,20.54,20.56,503900.0,13.0081,13.0207,12.9954,13.0081,503900.0
2010-12-02 09:30:00,20.55,20.66,20.48,20.66,64000.0,13.0018,13.0713,12.9575,13.0713,64000.0
2010-12-02 09:40:00,20.66,20.67,20.57,20.61,105100.0,13.0713,13.0777,13.0144,13.0397,105100.0
2010-12-02 09:50:00,20.6,20.68,20.58,20.67,148500.0,13.0334,13.084,13.0207,13.0777,148500.0
2010-12-02 10:00:00,20.68,20.71,20.66,20.67,152200.0,13.084,13.103,13.0713,13.0777,152200.0
2010-12-02 10:10:00,20.68,20.73,20.67,20.72,51400.0,13.084,13.1156,13.0777,13.1093,51400.0
2010-12-02 10:20:00,20.72,20.75,20.71,20.75,72500.0,13.1093,13.1283,13.103,13.1283,72500.0
2010-12-02 10:30:00,20.75,20.75,20.72,20.75,68500.0,13.1283,13.1283,13.1093,13.1283,68500.0
2010-12-02 10:40:00,20.75,20.8,20.75,20.8,77000.0,13.1283,13.1599,13.1283,13.1599,77000.0
2010-12-02 10:50:00,20.8,20.8,20.77,20.79,66600.0,13.1599,13.1599,13.1409,13.1536,66600.0
2010-12-02 11:00:00,20.79,20.8,20.78,20.8,47000.0,13.1536,13.1599,13.1473,13.1599,47000.0
2010-12-02 11:10:00,20.8,20.85,20.79,20.85,91200.0,13.1599,13.1916,13.1536,13.1916,91200.0
2010-12-02 11:20:00,20.85,20.86,20.84,20.86,96200.0,13.1916,13.1979,13.1852,13.1979,96200.0
2010-12-02 11:30:00,20.86,20.86,20.82,20.83,86600.0,13.1979,13.1979,13.1726,13.1789,86600.0
2010-12-02 11:40:00,20.83,20.85,20.83,20.84,54000.0,13.1789,13.1916,13.1789,13.1852,54000.0
2010-12-02 11:50:00,20.84,20.87,20.83,20.84,69000.0,13.1852,13.2042,13.1789,13.1852,69000.0
2010-12-02 12:00:00,20.83,20.86,20.83,20.86,41100.0,13.1789,13.1979,13.1789,13.1979,41100.0
2010-12-02 12:10:00,20.86,20.87,20.85,20.87,40000.0,13.1979,13.2042,13.1916,13.2042,40000.0
2010-12-02 12:20:00,20.87,20.87,20.86,20.87,14100.0,13.2042,13.2042,13.1979,13.2042,14100.0
2010-12-02 12:30:00,20.86,20.87,20.86,20.87,15200.0,13.1979,13.2042,13.1979,13.2042,15200.0
2010-12-02 12:40:00,20.87,20.89,20.84,20.86,141200.0,13.2042,13.2169,13.1852,13.1979,141200.0
2010-12-02 12:50:00,20.86,20.86,20.85,20.86,12100.0,13.1979,13.1979,13.1916,13.1979,12100.0
2010-12-02 13:00:00,20.86,20.87,20.85,20.87,26400.0,13.1979,13.2042,13.1916,13.2042,26400.0
2010-12-02 13:10:00,20.87,20.87,20.86,20.87,11000.0,13.2042,13.2042,13.1979,13.2042,11000.0
2010-12-02 13:20:00,20.87,20.88,20.86,20.88,36400.0,13.2042,13.2105,13.1979,13.2105,36400.0
2010-12-02 13:30:00,20.88,20.89,20.87,20.88,71000.0,13.2105,13.2169,13.2042,13.2105,71000.0
2010-12-02 13:40:00,20.89,20.9,20.86,20.86,133600.0,13.2169,13.2232,13.1979,13.1979,133600.0
2010-12-02 13:50:00,20.85,20.86,20.83,20.84,34700.0,13.1916,13.1979,13.1789,13.1852,34700.0
2010-12-02 14:00:00,20.84,20.86,20.83,20.86,33100.0,13.1852,13.1979,13.1789,13.1979,33100.0
2010-12-02 14:10:00,20.86,20.87,20.85,20.86,24500.0,13.1979,13.2042,13.1916,13.1979,24500.0
2010-12-02 14:20:00,20.87,20.9,20.86,20.89,55000.0,13.2042,13.2232,13.1979,13.2169,55000.0
2010-12-02 14:30:00,20.89,20.9,20.84,20.85,52300.0,13.2169,13.2232,13.1852,13.1916,52300.0
2010-12-02 14:40:00,20.85,20.87,20.84,20.86,30600.0,13.1916,13.2042,13.1852,13.1979,30600.0
2010-12-02 14:50:00,20.87,20.87,20.85,20.86,37300.0,13.2042,13.2042,13.1916,13.1979,37300.0
2010-12-02 15:00:00,20.85,20.86,20.83,20.84,39500.0,13.1916,13.1979,13.1789,13.1852,39500.0
2010-12-02 15:10:00,20.83,20.86,20.82,20.86,82100.0,13.1789,13.1979,13.1726,13.1979,82100.0
2010-12-02 15:20:00,20.85,20.87,20.85,20.87,81300.0,13.1916,13.2042,13.1916,13.2042,81300.0
2010-12-02 15:30:00,20.86,20.89,20.86,20.89,106300.0,13.1979,13.2169,13.1979,13.2169,106300.0
2010-12-02 15:40:00,20.89,20.92,20.88,20.89,171000.0,13.2169,13.2358,13.2105,13.2169,171000.0
2010-12-02 15:50:00,20.9,20.9,20.88,20.88,713400.0,13.2232,13.2232,13.2105,13.2105,713400.0
2010-12-03 09:30:00,20.81,20.81,20.66,20.75,159600.0,13.1663,13.1663,13.0713,13.1283,159600.0
2010-12-03 09:40:00,20.75,20.77,20.72,20.74,108000.0,13.1283,13.1409,13.1093,13.122,108000.0
2010-12-03 09:50:00,20.75,20.75,20.7,20.71,80000.0,13.1283,13.1283,13.0967,13.103,80000.0
2010-12-03 10:00:00,20.71,20.77,20.71,20.74,111400.0,13.103,13.1409,13.103,13.122,111400.0
2010-12-03 10:10:00,20.74,20.74,20.67,20.7,66100.0,13.122,13.122,13.0777,13.0967,66100.0
2010-12-03 10:20:00,20.69,20.69,20.61,20.62,111200.0,13.0903,13.0903,13.0397,13.046,111200.0
2010-12-03 10:30:00,20.63,20.67,20.62,20.63,102400.0,13.0524,13.0777,13.046,13.0524,102400.0
2010-12-03 10:40:00,20.64,20.65,20.6,20.63,112600.0,13.0587,13.065,13.0334,13.0524,112600.0
2010-12-03 10:50:00,20.63,20.7,20.62,20.7,65800.0,13.0524,13.0967,13.046,13.0967,65800.0
2010-12-03 11:00:00,20.7,20.73,20.7,20.73,41300.0,13.0967,13.1156,13.0967,13.1156,41300.0
2010-12-03 11:10:00,20.72,20.73,20.68,20.69,58100.0,13.1093,13.1156,13.084,13.0903,58100.0
2010-12-03 11:20:00,20.7,20.7,20.68,20.69,34200.0,13.0967,13.0967,13.084,13.0903,34200.0
2010-12-03 11:30:00,20.69,20.71,20.69,20.7,47400.0,13.0903,13.103,13.0903,13.0967,47400.0
2010-12-03 11:40:00,20.71,20.71,20.69,20.7,42400.0,13.103,13.103,13.0903,13.0967,42400.0
2010-12-03 11:50:00,20.7,20.71,20.69,20.7,50900.0,13.0967,13.103,13.0903,13.0967,50900.0
2010-12-03 12:00:00,20.71,20.72,20.7,20.72,70100.0,13.103,13.1093,13.0967,13.1093,70100.0
2010-12-03 12:10:00,20.72,20.72,20.69,20.7,55000.0,13.1093,13.1093,13.0903,13.0967,55000.0
2010-12-03 12:20:00,20.69,20.71,20.69,20.7,67300.0,13.0903,13.103,13.0903,13.0967,67300.0
2010-12-03 12:30:00,20.69,20.7,20.64,20.7,91000.0,13.0903,13.0967,13.0587,13.0967,91000.0
2010-12-03 12:40:00,20.7,20.71,20.69,20.69,28400.0,13.0967,13.103,13.0903,13.0903,28400.0
2010-12-03 12:50:00,20.7,20.7,20.69,20.7,9600.0,13.0967,13.0967,13.0903,13.0967,9600.0
2010-12-03 13:00:00,20.7,20.71,20.69,20.7,25600.0,13.0967,13.103,13.0903,13.0967,25600.0
2010-12-03 13:10:00,20.7,20.71,20.7,20.71,16300.0,13.0967,13.103,13.0967,13.103,16300.0
2010-12-03 13:20:00,20.7,20.71,20.7,20.71,19700.0,13.0967,13.103,13.0967,13.103,19700.0
2010-12-03 13:30:00,20.71,20.72,20.7,20.72,37300.0,13.103,13.1093,13.0967,13.1093,37300.0
2010-12-03 13:40:00,20.71,20.75,20.71,20.75,41500.0,13.103,13.1283,13.103,13.1283,41500.0
2010-12-03 13:50:00,20.74,20.76,20.74,20.75,25500.0,13.122,13.1346,13.122,13.1283,25500.0
2010-12-03 14:00:00,20.76,20.76,20.69,20.7,104300.0,13.1346,13.1346,13.0903,13.0967,104300.0
2010-12-03 14:10:00,20.7,20.75,20.7,20.75,89400.0,13.0967,13.1283,13.0967,13.1283,89400.0
2010-12-03 14:20:00,20.75,20.76,20.74,20.75,29300.0,13.1283,13.1346,13.122,13.1283,29300.0
2010-12-03 14:30:00,20.76,20.79,20.75,20.78,50200.0,13.1346,13.1536,13.1283,13.1473,50200.0
2010-12-03 14:40:00,20.79,20.79,20.78,20.78,26200.0,13.1536,13.1536,13.1473,13.1473,26200.0
2010-12-03 14:50:00,20.79,20.8,20.78,20.8,44600.0,13.1536,13.1599,13.1473,13.1599,44600.0
2010-12-03 15:00:00,20.8,20.8,20.79,20.8,39400.0,13.1599,13.1599,13.1536,13.1599,39400.0
2010-12-03 15:10:00,20.8,20.8,20.76,20.76,122000.0,13.1599,13.1599,13.1346,13.1346,122000.0
2010-12-03 15:20:00,20.76,20.79,20.76,20.79,81800.0,13.1346,13.1536,13.1346,13.1536,81800.0
2010-12-03 15:30:00,20.79,20.83,20.79,20.83,98700.0,13.1536,13.1789,13.1536,13.1789,98700.0
2010-12-03 15:40:00,20.83,20.89,20.82,20.88,158400.0,13.1789,13.2169,13.1726,13.2105,158400.0
2010-12-03 15:50:00,20.88,20.89,20.85,20.85,511500.0,13.2105,13.2169,13.1916,13.1916,511500.0
2010-12-06 09:30:00,20.76,20.77,20.72,20.75,47000.0,13.1346,13.1409,13.1093,13.1283,47000.0
2010-12-06 09:40:00,20.75,20.76,20.7,20.7,46300.0,13.1283,13.1346,13.0967,13.0967,46300.0
2010-12-06 09:50:00,20.71,20.72,20.68,20.72,25500.0,13.103,13.1093,13.084,13.1093,25500.0
2010-12-06 10:00:00,20.72,20.74,20.7,20.73,27400.0,13.1093,13.122,13.0967,13.1156,27400.0
2010-12-06 10:10:00,20.74,20.77,20.74,20.75,73400.0,13.122,13.1409,13.122,13.1283,73400.0
2010-12-06 10:20:00,20.75,20.81,20.75,20.8,74200.0,13.1283,13.1663,13.1283,13.1599,74200.0
2010-12-06 10:30:00,20.8,20.81,20.77,20.8,56200.0,13.1599,13.1663,13.1409,13.1599,56200.0
2010-12-06 10:40:00,20.79,20.84,20.79,20.84,44200.0,13.1536,13.1852,13.1536,13.1852,44200.0
2010-12-06 10:50:00,20.84,20.84,20.79,20.81,45600.0,13.1852,13.1852,13.1536,13.1663,45600.0
2010-12-06 11:00:00,20.81,20.84,20.81,20.84,42000.0,13.1663,13.1852,13.1663,13.1852,42000.0
2010-12-06 11:10:00,20.84,20.85,20.79,20.79,87400.0,13.1852,13.1916,13.1536,13.1536,87400.0
2010-12-06 11:20:00,20.79,20.81,20.77,20.79,50400.0,13.1536,13.1663,13.1409,13.1536,50400.0
2010-12-06 11:30:00,20.8,20.8,20.79,20.8,21200.0,13.1599,13.1599,13.1536,13.1599,21200.0
2010-12-06 11:40:00,20.8,20.82,20.78,20.78,46600.0,13.1599,13.1726,13.1473,13.1473,46600.0
2010-12-06 11:50:00,20.78,20.79,20.75,20.75,100500.0,13.1473,13.1536,13.1283,13.1283,100500.0
2010-12-06 12:00:00,20.76,20.76,20.75,20.76,17700.0,13.1346,13.1346,13.1283,13.1346,17700.0
2010-12-06 12:10:00,20.76,20.78,20.75,20.77,25300.0,13.1346,13.1473,13.1283,13.1409,25300.0
2010-12-06 12:20:00,20.78,20.78,20.75,20.75,30100.0,13.1473,13.1473,13.1283,13.1283,30100.0
2010-12-06 12:30:00,20.76,20.8,20.75,20.77,83500.0,13.1346,13.1599,13.1283,13.1409,83500.0
2010-12-06 12:40:00,20.77,20.8,20.76,20.8,25500.0,13.1409,13.1599,13.1346,13.1599,25500.0
2010-12-06 12:50:00,20.8,20.81,20.77,20.77,38700.0,13.1599,13.1663,13.1409,13.1409,38700.0
2010-12-06 13:00:00,20.77,20.8,20.77,20.79,76800.0,13.1409,13.1599,13.1409,13.1536,76800.0
2010-12-06 13:10:00,20.79,20.8,20.79,20.79,17300.0,13.1536,13.1599,13.1536,13.1536,17300.0
2010-12-06 13:20:00,20.79,20.8,20.79,20.79,8200.0,13.1536,13.1599,13.1536,13.1536,8200.0
2010-12-06 13:30:00,20.8,20.8,20.79,20.79,25600.0,13.1599,13.1599,13.1536,13.1536,25600.0
2010-12-06 13:40:00,20.8,20.83,20.79,20.83,55600.0,13.1599,13.1789,13.1536,13.1789,55600.0
2010-12-06 13:50:00,20.83,20.83,20.81,20.83,23600.0,13.1789,13.1789,13.1663,13.1789,23600.0
2010-12-06 14:00:00,20.83,20.83,20.8,20.8,22600.0,13.1789,13.1789,13.1599,13.1599,22600.0
2010-12-06 14:10:00,20.8,20.81,20.8,20.81,14600.0,13.1599,13.1663,13.1599,13.1663,14600.0
2010-12-06 14:20:00,20.8,20.81,20.79,20.79,43200.0,13.1599,13.1663,13.1536,13.1536,43200.0
2010-12-06 14:30:00,20.79,20.83,20.79,20.83,55300.0,13.1536,13.1789,13.1536,13.1789,55300.0
2010-12-06 14:40:00,20.82,20.84,20.82,20.84,34900.0,13.1726,13.1852,13.1726,13.1852,34900.0
2010-12-06 14:50:00,20.83,20.84,20.83,20.83,11900.0,13.1789,13.1852,13.1789,13.1789,11900.0
2010-12-06 15:00:00,20.84,20.86,20.83,20.85,57200.0,13.1852,13.1979,13.1789,13.1916,57200.0
2010-12-06 15:10:00,20.85,20.86,20.82,20.82,78900.0,13.1916,13.1979,13.1726,13.1726,78900.0
2010-12-06 15:20:00,20.82,20.83,20.79,20.79,74000.0,13.1726,13.1789,13.1536,13.1536,74000.0
2010-12-06 15:30:00,20.79,20.81,20.78,20.78,118900.0,13.1536,13.1663,13.1473,13.1473,118900.0
2010-12-06 15:40:00,20.78,20.79,20.75,20.77,236000.0,13.1473,13.1536,13.1283,13.1409,236000.0
2010-12-06 15:50:00,20.77,20.78,20.74,20.77,456600.0,13.1409,13.1473,13.122,13.1409,456600.0
2010-12-07 09:30:00,20.96,20.96,20.81,20.84,83500.0,13.2612,13.2612,13.1663,13.1852,83500.0
2010-12-07 09:40:00,20.83,20.95,20.83,20.89,61500.0,13.1789,13.2548,13.1789,13.2169,61500.0
2010-12-07 09:50:00,20.89,20.94,20.88,20.88,50900.0,13.2169,13.2485,13.2105,13.2105,50900.0
2010-12-07 10:00:00,20.88,20.88,20.79,20.79,199700.0,13.2105,13.2105,13.1536,13.1536,199700.0
2010-12-07 10:10:00,20.79,20.84,20.78,20.83,166600.0,13.1536,13.1852,13.1473,13.1789,166600.0
2010-12-07 10:20:00,20.83,20.83,20.78,20.78,75000.0,13.1789,13.1789,13.1473,13.1473,75000.0
2010-12-07 10:30:00,20.78,20.8,20.73,20.78,182200.0,13.1473,13.1599,13.1156,13.1473,182200.0
2010-12-07 10:40:00,20.79,20.82,20.79,20.8,76300.0,13.1536,13.1726,13.1536,13.1599,76300.0
2010-12-07 10:50:00,20.8,20.82,20.79,20.79,56000.0,13.1599,13.1726,13.1536,13.1536,56000.0
2010-12-07 11:00:00,20.8,20.8,20.75,20.75,26200.0,13.1599,13.1599,13.1283,13.1283,26200.0
2010-12-07 11:10:00,20.75,20.8,20.75,20.8,39800.0,13.1283,13.1599,13.1283,13.1599,39800.0
2010-12-07 11:20:00,20.8,20.81,20.79,20.81,92000.0,13.1599,13.1663,13.1536,13.1663,92000.0
2010-12-07 11:30:00,20.8,20.81,20.8,20.81,60400.0,13.1599,13.1663,13.1599,13.1663,60400.0
2010-12-07 11:40:00,20.81,20.81,20.79,20.8,161400.0,13.1663,13.1663,13.1536,13.1599,161400.0
2010-12-07 11:50:00,20.79,20.81,20.79,20.81,36800.0,13.1536,13.1663,13.1536,13.1663,36800.0
2010-12-07 12:00:00,20.81,20.81,20.73,20.75,188400.0,13.1663,13.1663,13.1156,13.1283,188400.0
2010-12-07 12:10:00,20.76,20.81,20.75,20.77,58300.0,13.1346,13.1663,13.1283,13.1409,58300.0
2010-12-07 12:20:00,20.78,20.81,20.77,20.81,29500.0,13.1473,13.1663,13.1409,13.1663,29500.0
2010-12-07 12:30:00,20.81,20.84,20.8,20.83,47300.0,13.1663,13.1852,13.1599,13.1789,47300.0
2010-12-07 12:40:00,20.82,20.83,20.8,20.82,13000.0,13.1726,13.1789,13.1599,13.1726,13000.0
2010-12-07 12:50:00,20.82,20.85,20.81,20.85,38900.0,13.1726,13.1916,13.1663,13.1916,38900.0
2010-12-07 13:00:00,20.85,20.86,20.83,20.85,28400.0,13.1916,13.1979,13.1789,13.1916,28400.0
2010-12-07 13:10:00,20.86,20.88,20.85,20.88,33100.0,13.1979,13.2105,13.1916,13.2105,33100.0
2010-12-07 13:20:00,20.88,20.89,20.86,20.88,60600.0,13.2105,13.2169,13.1979,13.2105,60600.0
2010-12-07 13:30:00,20.87,20.88,20.83,20.83,68000.0,13.2042,13.2105,13.1789,13.1789,68000.0
2010-12-07 13:40:00,20.83,20.84,20.8,20.84,66400.0,13.1789,13.1852,13.1599,13.1852,66400.0
2010-12-07 13:50:00,20.84,20.84,20.83,20.84,18000.0,13.1852,13.1852,13.1789,13.1852,18000.0
2010-12-07 14:00:00,20.83,20.84,20.82,20.82,33200.0,13.1789,13.1852,13.1726,13.1726,33200.0
2010-12-07 14:10:00,20.83,20.84,20.81,20.84,76200.0,13.1789,13.1852,13.1663,13.1852,76200.0
2010-12-07 14:20:00,20.84,20.87,20.83,20.86,59800.0,13.1852,13.2042,13.1789,13.1979,59800.0
2010-12-07 14:30:00,20.87,20.92,20.87,20.9,66300.0,13.2042,13.2358,13.2042,13.2232,66300.0
2010-12-07 14:40:00,20.91,20.92,20.88,20.9,118800.0,13.2295,13.2358,13.2105,13.2232,118800.0
2010-12-07 14:50:00,20.91,20.91,20.81,20.82,122900.0,13.2295,13.2295,13.1663,13.1726,122900.0
2010-12-07 15:00:00,20.82,20.85,20.8,20.81,216300.0,13.1726,13.1916,13.1599,13.1663,216300.0
2010-12-07 15:10:00,20.82,20.83,20.77,20.79,71500.0,13.1726,13.1789,13.1409,13.1536,71500.0
2010-12-07 15:20:00,20.79,20.79,20.75,20.75,73200.0,13.1536,13.1536,13.1283,13.1283,73200.0
2010-12-07 15:30:00,20.75,20.81,20.75,20.81,136900.0,13.1283,13.1663,13.1283,13.1663,136900.0
2010-12-07 15:40:00,20.82,20.83,20.75,20.78,171200.0,13.1726,13.1789,13.1283,13.1473,171200.0
2010-12-07 15:50:00,20.77,20.78,20.73,20.74,224700.0,13.1409,13.1473,13.1156,13.122,224700.0
2010-12-08 09:30:00,20.73,20.8,20.7,20.72,63800.0,13.1156,13.1599,13.0967,13.1093,63800.0
2010-12-08 09:40:00,20.72,20.77,20.7,20.73,59200.0,13.1093,13.1409,13.0967,13.1156,59200.0
2010-12-08 09:50:00,20.72,20.76,20.72,20.74,36800.0,13.1093,13.1346,13.1093,13.122,36800.0
2010-12-08 10:00:00,20.74,20.78,20.73,20.77,32300.0,13.122,13.1473,13.1156,13.1409,32300.0
2010-12-08 10:10:00,20.76,20.81,20.74,20.76,48300.0,13.1346,13.1663,13.122,13.1346,48300.0
2010-12-08 10:20:00,20.75,20.76,20.73,20.74,29500.0,13.1283,13.1346,13.1156,13.122,29500.0
2010-12-08 10:30:00,20.74,20.76,20.72,20.74,28300.0,13.122,13.1346,13.1093,13.122,28300.0
2010-12-08 10:40:00,20.73,20.76,20.72,20.76,14100.0,13.1156,13.1346,13.1093,13.1346,14100.0
2010-12-08 10:50:00,20.75,20.77,20.74,20.77,25300.0,13.1283,13.1409,13.122,13.1409,25300.0
2010-12-08 11:00:00,20.77,20.83,20.75,20.82,82500.0,13.1409,13.1789,13.1283,13.1726,82500.0
2010-12-08 11:10:00,20.82,20.83,20.8,20.81,23400.0,13.1726,13.1789,13.1599,13.1663,23400.0
2010-12-08 11:20:00,20.81,20.81,20.8,20.8,18600.0,13.1663,13.1663,13.1599,13.1599,18600.0
2010-12-08 11:30:00,20.8,20.82,20.8,20.8,50900.0,13.1599,13.1726,13.1599,13.1599,50900.0
2010-12-08 11:40:00,20.8,20.83,20.79,20.82,35200.0,13.1599,13.1789,13.1536,13.1726,35200.0
2010-12-08 11:50:00,20.82,20.84,20.82,20.84,22900.0,13.1726,13.1852,13.1726,13.1852,22900.0
2010-12-08 12:00:00,20.83,20.86,20.83,20.84,39100.0,13.1789,13.1979,13.1789,13.1852,39100.0
2010-12-08 12:10:00,20.84,20.85,20.82,20.83,62500.0,13.1852,13.1916,13.1726,13.1789,62500.0
2010-12-08 12:20:00,20.82,20.86,20.82,20.84,42900.0,13.1726,13.1979,13.1726,13.1852,42900.0
2010-12-08 12:30:00,20.84,20.85,20.82,20.82,24800.0,13.1852,13.1916,13.1726,13.1726,24800.0
2010-12-08 12:40:00,20.82,20.83,20.77,20.77,29400.0,13.1726,13.1789,13.1409,13.1409,29400.0
2010-12-08 12:50:00,20.77,20.79,20.77,20.77,32700.0,13.1409,13.1536,13.1409,13.1409,32700.0
2010-12-08 13:00:00,20.78,20.83,20.77,20.81,68800.0,13.1473,13.1789,13.1409,13.1663,68800.0
2010-12-08 13:10:00,20.81,20.84,20.81,20.81,41700.0,13.1663,13.1852,13.1663,13.1663,41700.0
2010-12-08 13:20:00,20.81,20.81,20.78,20.79,48400.0,13.1663,13.1663,13.1473,13.1536,48400.0
2010-12-08 13:30:00,20.79,20.81,20.79,20.8,34600.0,13.1536,13.1663,13.1536,13.1599,34600.0
2010-12-08 13:40:00,20.8,20.82,20.79,20.81,39000.0,13.1599,13.1726,13.1536,13.1663,39000.0
2010-12-08 13:50:00,20.82,20.83,20.81,20.82,21500.0,13.1726,13.1789,13.1663,13.1726,21500.0
2010-12-08 14:00:00,20.82,20.82,20.81,20.82,33000.0,13.1726,13.1726,13.1663,13.1726,33000.0
2010-12-08 14:10:00,20.82,20.83,20.81,20.82,38800.0,13.1726,13.1789,13.1663,13.1726,38800.0
2010-12-08 14:20:00,20.83,20.83,20.82,20.82,29300.0,13.1789,13.1789,13.1726,13.1726,29300.0
2010-12-08 14:30:00,20.83,20.85,20.82,20.84,68800.0,13.1789,13.1916,13.1726,13.1852,68800.0
2010-12-08 14:40:00,20.84,20.85,20.83,20.83,55700.0,13.1852,13.1916,13.1789,13.1789,55700.0
2010-12-08 14:50:00,20.83,20.85,20.83,20.84,70000.0,13.1789,13.1916,13.1789,13.1852,70000.0
2010-12-08 15:00:00,20.84,20.84,20.8,20.81,137000.0,13.1852,13.1852,13.1599,13.1663,137000.0
2010-12-08 15:10:00,20.81,20.82,20.77,20.77,45000.0,13.1663,13.1726,13.1409,13.1409,45000.0
2010-12-08 15:20:00,20.77,20.77,20.75,20.75,56800.0,13.1409,13.1409,13.1283,13.1283,56800.0
2010-12-08 15:30:00,20.75,20.76,20.75,20.76,38300.0,13.1283,13.1346,13.1283,13.1346,38300.0
2010-12-08 15:40:00,20.75,20.79,20.75,20.77,224400.0,13.1283,13.1536,13.1283,13.1409,224400.0
2010-12-08 15:50:00,20.77,20.8,20.76,20.8,435400.0,13.1409,13.1599,13.1346,13.1599,435400.0
2010-12-09 09:30:00,20.91,20.95,20.83,20.83,69700.0,13.2295,13.2548,13.1789,13.1789,69700.0
2010-12-09 09:40:00,20.84,20.9,20.83,20.87,60400.0,13.1852,13.2232,13.1789,13.2042,60400.0
2010-12-09 09:50:00,20.87,20.92,20.86,20.92,48400.0,13.2042,13.2358,13.1979,13.2358,48400.0
2010-12-09 10:00:00,20.92,21.02,20.85,20.85,36800.0,13.2358,13.2991,13.1916,13.1916,36800.0
2010-12-09 10:10:00,20.85,20.87,20.83,20.83,34300.0,13.1916,13.2042,13.1789,13.1789,34300.0
2010-12-09 10:20:00,20.83,20.88,20.82,20.86,36700.0,13.1789,13.2105,13.1726,13.1979,36700.0
2010-12-09 10:30:00,20.86,20.88,20.85,20.87,32100.0,13.1979,13.2105,13.1916,13.2042,32100.0
2010-12-09 10:40:00,20.87,20.87,20.83,20.83,39000.0,13.2042,13.2042,13.1789,13.1789,39000.0
2010-12-09 10:50:00,20.83,20.85,20.82,20.83,31400.0,13.1789,13.1916,13.1726,13.1789,31400.0
2010-12-09 11:00:00,20.84,20.89,20.83,20.88,111600.0,13.1852,13.2169,13.1789,13.2105,111600.0
2010-12-09 11:10:00,20.88,20.91,20.88,20.9,81900.0,13.2105,13.2295,13.2105,13.2232,81900.0
2010-12-09 11:20:00,20.9,20.91,20.88,20.88,37300.0,13.2232,13.2295,13.2105,13.2105,37300.0
2010-12-09 11:30:00,20.89,20.9,20.88,20.88,37600.0,13.2169,13.2232,13.2105,13.2105,37600.0
2010-12-09 11:40:00,20.88,20.89,20.82,20.82,56400.0,13.2105,13.2169,13.1726,13.1726,56400.0
2010-12-09 11:50:00,20.82,20.85,20.82,20.84,54500.0,13.1726,13.1916,13.1726,13.1852,54500.0
2010-12-09 12:00:00,20.84,20.85,20.82,20.82,29500.0,13.1852,13.1916,13.1726,13.1726,29500.0
2010-12-09 12:10:00,20.83,20.83,20.8,20.8,34300.0,13.1789,13.1789,13.1599,13.1599,34300.0
2010-12-09 12:20:00,20.8,20.81,20.78,20.78,14400.0,13.1599,13.1663,13.1473,13.1473,14400.0
2010-12-09 12:30:00,20.78,20.8,20.77,20.78,26400.0,13.1473,13.1599,13.1409,13.1473,26400.0
2010-12-09 12:40:00,20.78,20.8,20.78,20.78,9000.0,13.1473,13.1599,13.1473,13.1473,9000.0
2010-12-09 12:50:00,20.79,20.81,20.78,20.8,14600.0,13.1536,13.1663,13.1473,13.1599,14600.0
2010-12-09 13:00:00,20.81,20.85,20.78,20.85,76500.0,13.1663,13.1916,13.1473,13.1916,76500.0
2010-12-09 13:10:00,20.84,20.87,20.84,20.85,28900.0,13.1852,13.2042,13.1852,13.1916,28900.0
2010-12-09 13:20:00,20.85,20.86,20.84,20.85,16400.0,13.1916,13.1979,13.1852,13.1916,16400.0
2010-12-09 13:30:00,20.84,20.85,20.81,20.81,34300.0,13.1852,13.1916,13.1663,13.1663,34300.0
2010-12-09 13:40:00,20.81,20.83,20.8,20.83,29500.0,13.1663,13.1789,13.1599,13.1789,29500.0
2010-12-09 13:50:00,20.83,20.86,20.83,20.86,18000.0,13.1789,13.1979,13.1789,13.1979,18000.0
2010-12-09 14:00:00,20.85,20.86,20.83,20.85,21900.0,13.1916,13.1979,13.1789,13.1916,21900.0
2010-12-09 14:10:00,20.84,20.86,20.83,20.85,138200.0,13.1852,13.1979,13.1789,13.1916,138200.0
2010-12-09 14:20:00,20.85,20.86,20.83,20.83,30100.0,13.1916,13.1979,13.1789,13.1789,30100.0
2010-12-09 14:30:00,20.84,20.85,20.83,20.84,29500.0,13.1852,13.1916,13.1789,13.1852,29500.0
2010-12-09 14:40:00,20.84,20.85,20.83,20.83,28500.0,13.1852,13.1916,13.1789,13.1789,28500.0
2010-12-09 14:50:00,20.84,20.85,20.84,20.85,18300.0,13.1852,13.1916,13.1852,13.1916,18300.0
2010-12-09 15:00:00,20.85,20.85,20.84,20.85,16300.0,13.1916,13.1916,13.1852,13.1916,16300.0
2010-12-09 15:10:00,20.85,20.85,20.83,20.84,32800.0,13.1916,13.1916,13.1789,13.1852,32800.0
2010-12-09 15:20:00,20.83,20.84,20.83,20.84,37600.0,13.1789,13.1852,13.1789,13.1852,37600.0
2010-12-09 15:30:00,20.83,20.85,20.83,20.85,50400.0,13.1789,13.1916,13.1789,13.1916,50400.0
2010-12-09 15:40:00,20.84,20.89,20.84,20.88,272700.0,13.1852,13.2169,13.1852,13.2105,272700.0
2010-12-09 15:50:00,20.89,20.89,20.87,20.88,283100.0,13.2169,13.2169,13.2042,13.2105,283100.0
2010-12-10 09:30:00,20.91,20.95,20.9,20.94,45500.0,13.2295,13.2548,13.2232,13.2485,45500.0
2010-12-10 09:40:00,20.93,20.98,20.9,20.9,38900.0,13.2422,13.2738,13.2232,13.2232,38900.0
2010-12-10 09:50:00,20.9,20.98,20.9,20.96,36800.0,13.2232,13.2738,13.2232,13.2612,36800.0
2010-12-10 10:00:00,20.97,20.97,20.9,20.91,31500.0,13.2675,13.2675,13.2232,13.2295,31500.0
2010-12-10 10:10:00,20.9,20.92,20.85,20.92,81100.0,13.2232,13.2358,13.1916,13.2358,81100.0
2010-12-10 10:20:00,20.91,20.95,20.9,20.93,94500.0,13.2295,13.2548,13.2232,13.2422,94500.0
2010-12-10 10:30:00,20.93,20.98,20.92,20.95,412300.0,13.2422,13.2738,13.2358,13.2548,412300.0
2010-12-10 10:40:00,20.95,20.99,20.93,20.98,308600.0,13.2548,13.2801,13.2422,13.2738,308600.0
2010-12-10 10:50:00,20.97,20.99,20.97,20.98,15600.0,13.2675,13.2801,13.2675,13.2738,15600.0
2010-12-10 11:00:00,20.99,21.0,20.98,20.99,113700.0,13.2801,13.2865,13.2738,13.2801,113700.0
2010-12-10 11:10:00,20.99,21.0,20.98,20.98,13700.0,13.2801,13.2865,13.2738,13.2738,13700.0
2010-12-10 11:20:00,20.98,20.99,20.95,20.95,28800.0,13.2738,13.2801,13.2548,13.2548,28800.0
2010-12-10 11:30:00,20.95,20.97,20.95,20.97,20200.0,13.2548,13.2675,13.2548,13.2675,20200.0
2010-12-10 11:40:00,20.96,20.97,20.96,20.96,11400.0,13.2612,13.2675,13.2612,13.2612,11400.0
2010-12-10 11:50:00,20.97,20.97,20.96,20.97,19900.0,13.2675,13.2675,13.2612,13.2675,19900.0
2010-12-10 12:00:00,20.96,20.97,20.96,20.97,13700.0,13.2612,13.2675,13.2612,13.2675,13700.0
2010-12-10 12:10:00,20.96,20.97,20.95,20.96,22400.0,13.2612,13.2675,13.2548,13.2612,22400.0
2010-12-10 12:20:00,20.95,20.96,20.95,20.95,14300.0,13.2548,13.2612,13.2548,13.2548,14300.0
2010-12-10 12:30:00,20.95,20.96,20.95,20.96,12800.0,13.2548,13.2612,13.2548,13.2612,12800.0
2010-12-10 12:40:00,20.96,20.98,20.95,20.98,47400.0,13.2612,13.2738,13.2548,13.2738,47400.0
2010-12-10 12:50:00,20.98,21.0,20.98,21.0,33600.0,13.2738,13.2865,13.2738,13.2865,33600.0
2010-12-10 13:00:00,20.99,21.01,20.98,21.0,183100.0,13.2801,13.2928,13.2738,13.2865,183100.0
2010-12-10 13:10:00,20.99,21.0,20.99,20.99,11000.0,13.2801,13.2865,13.2801,13.2801,11000.0
2010-12-10 13:20:00,20.99,21.0,20.99,21.0,22000.0,13.2801,13.2865,13.2801,13.2865,22000.0
2010-12-10 13:30:00,20.99,21.0,20.98,20.98,23100.0,13.2801,13.2865,13.2738,13.2738,23100.0
2010-12-10 13:40:00,20.98,20.99,20.97,20.98,24900.0,13.2738,13.2801,13.2675,13.2738,24900.0
2010-12-10 13:50:00,20.98,20.99,20.98,20.98,11500.0,13.2738,13.2801,13.2738,13.2738,11500.0
2010-12-10 14:00:00,20.99,21.0,20.98,21.0,23800.0,13.2801,13.2865,13.2738,13.2865,23800.0
2010-12-10 14:10:00,21.0,21.01,20.99,20.99,64200.0,13.2865,13.2928,13.2801,13.2801,64200.0
2010-12-10 14:20:00,20.99,21.0,20.97,20.97,34500.0,13.2801,13.2865,13.2675,13.2675,34500.0
2010-12-10 14:30:00,20.97,20.97,20.95,20.95,80800.0,13.2675,13.2675,13.2548,13.2548,80800.0
2010-12-10 14:40:00,20.96,20.98,20.95,20.98,29900.0,13.2612,13.2738,13.2548,13.2738,29900.0
2010-12-10 14:50:00,20.98,21.0,20.97,21.0,122900.0,13.2738,13.2865,13.2675,13.2865,122900.0
2010-12-10 15:00:00,21.0,21.0,20.97,20.98,81900.0,13.2865,13.2865,13.2675,13.2738,81900.0
2010-12-10 15:10:00,20.98,20.99,20.97,20.97,32700.0,13.2738,13.2801,13.2675,13.2675,32700.0
2010-12-10 15:20:00,20.97,20.98,20.97,20.97,63300.0,13.2675,13.2738,13.2675,13.2675,63300.0
2010-12-10 15:30:00,20.97,20.98,20.96,20.97,137000.0,13.2675,13.2738,13.2612,13.2675,137000.0
2010-12-10 15:40:00,20.97,20.98,20.96,20.97,256500.0,13.2675,13.2738,13.2612,13.2675,256500.0
2010-12-10 15:50:00,20.97,20.98,20.96,20.96,177300.0,13.2675,13.2738,13.2612,13.2612,177300.0
2010-12-13 09:30:00,21.06,21.13,20.97,20.97,102600.0,13.3244,13.3687,13.2675,13.2675,102600.0
2010-12-13 09:40:00,20.97,20.99,20.96,20.99,44200.0,13.2675,13.2801,13.2612,13.2801,44200.0
2010-12-13 09:50:00,20.98,20.99,20.95,20.96,110200.0,13.2738,13.2801,13.2548,13.2612,110200.0
2010-12-13 10:00:00,20.95,20.96,20.9,20.9,89300.0,13.2548,13.2612,13.2232,13.2232,89300.0
2010-12-13 10:10:00,20.91,20.96,20.89,20.95,100100.0,13.2295,13.2612,13.2169,13.2548,100100.0
2010-12-13 10:20:00,20.95,20.99,20.94,20.96,134100.0,13.2548,13.2801,13.2485,13.2612,134100.0
2010-12-13 10:30:00,20.95,20.98,20.93,20.97,262900.0,13.2548,13.2738,13.2422,13.2675,262900.0
2010-12-13 10:40:00,20.97,21.0,20.93,21.0,432100.0,13.2675,13.2865,13.2422,13.2865,432100.0
2010-12-13 10:50:00,21.0,21.0,20.98,20.99,97200.0,13.2865,13.2865,13.2738,13.2801,97200.0
2010-12-13 11:00:00,20.99,21.0,20.95,20.99,75400.0,13.2801,13.2865,13.2548,13.2801,75400.0
2010-12-13 11:10:00,20.99,21.0,20.95,20.95,134800.0,13.2801,13.2865,13.2548,13.2548,134800.0
2010-12-13 11:20:00,20.95,20.97,20.95,20.96,75600.0,13.2548,13.2675,13.2548,13.2612,75600.0
2010-12-13 11:30:00,20.95,20.98,20.95,20.97,35200.0,13.2548,13.2738,13.2548,13.2675,35200.0
2010-12-13 11:40:00,20.98,21.0,20.97,20.99,51000.0,13.2738,13.2865,13.2675,13.2801,51000.0
2010-12-13 11:50:00,20.98,20.99,20.96,20.97,35600.0,13.2738,13.2801,13.2612,13.2675,35600.0
2010-12-13 12:00:00,20.97,21.03,20.97,20.99,168500.0,13.2675,13.3054,13.2675,13.2801,168500.0
2010-12-13 12:10:00,21.0,21.01,20.99,21.0,109400.0,13.2865,13.2928,13.2801,13.2865,109400.0
2010-12-13 12:20:00,21.0,21.01,20.99,21.0,149500.0,13.2865,13.2928,13.2801,13.2865,149500.0
2010-12-13 12:30:00,21.01,21.01,20.99,21.0,42600.0,13.2928,13.2928,13.2801,13.2865,42600.0
2010-12-13 12:40:00,20.99,21.0,20.98,20.99,21000.0,13.2801,13.2865,13.2738,13.2801,21000.0
2010-12-13 12:50:00,20.98,20.99,20.97,20.97,13300.0,13.2738,13.2801,13.2675,13.2675,13300.0
2010-12-13 13:00:00,20.97,21.0,20.97,21.0,36200.0,13.2675,13.2865,13.2675,13.2865,36200.0
2010-12-13 13:10:00,20.99,21.0,20.99,20.99,31700.0,13.2801,13.2865,13.2801,13.2801,31700.0
2010-12-13 13:20:00,20.99,21.0,20.99,21.0,37800.0,13.2801,13.2865,13.2801,13.2865,37800.0
2010-12-13 13:30:00,20.99,21.0,20.98,20.98,32800.0,13.2801,13.2865,13.2738,13.2738,32800.0
2010-12-13 13:40:00,20.99,20.99,20.97,20.98,54600.0,13.2801,13.2801,13.2675,13.2738,54600.0
2010-12-13 13:50:00,20.97,20.99,20.97,20.98,44900.0,13.2675,13.2801,13.2675,13.2738,44900.0
2010-12-13 14:00:00,20.99,20.99,20.98,20.98,31800.0,13.2801,13.2801,13.2738,13.2738,31800.0
2010-12-13 14:10:00,20.99,21.01,20.99,21.0,289900.0,13.2801,13.2928,13.2801,13.2865,289900.0
2010-12-13 14:20:00,21.0,21.0,20.98,20.98,82200.0,13.2865,13.2865,13.2738,13.2738,82200.0
2010-12-13 14:30:00,20.98,21.01,20.97,21.0,95700.0,13.2738,13.2928,13.2675,13.2865,95700.0
2010-12-13 14:40:00,20.99,21.01,20.99,21.0,195500.0,13.2801,13.2928,13.2801,13.2865,195500.0
2010-12-13 14:50:00,21.0,21.0,20.99,21.0,19400.0,13.2865,13.2865,13.2801,13.2865,19400.0
2010-12-13 15:00:00,20.99,21.0,20.97,20.97,68600.0,13.2801,13.2865,13.2675,13.2675,68600.0
2010-12-13 15:10:00,20.97,20.98,20.93,20.93,85000.0,13.2675,13.2738,13.2422,13.2422,85000.0
2010-12-13 15:20:00,20.93,20.97,20.92,20.97,88700.0,13.2422,13.2675,13.2358,13.2675,88700.0
2010-12-13 15:30:00,20.96,20.97,20.94,20.96,96500.0,13.2612,13.2675,13.2485,13.2612,96500.0
2010-12-13 15:40:00,20.97,20.97,20.86,20.9,294000.0,13.2675,13.2675,13.1979,13.2232,294000.0
2010-12-13 15:50:00,20.89,20.91,20.86,20.87,243400.0,13.2169,13.2295,13.1979,13.2042,243400.0
2010-12-14 09:30:00,20.66,20.71,20.51,20.58,210600.0,13.0713,13.103,12.9764,13.0207,210600.0
2010-12-14 09:40:00,20.57,20.71,20.55,20.7,181800.0,13.0144,13.103,13.0018,13.0967,181800.0
2010-12-14 09:50:00,20.7,20.72,20.66,20.68,188500.0,13.0967,13.1093,13.0713,13.084,188500.0
2010-12-14 10:00:00,20.69,20.79,20.66,20.78,226800.0,13.0903,13.1536,13.0713,13.1473,226800.0
2010-12-14 10:10:00,20.78,20.79,20.75,20.78,210400.0,13.1473,13.1536,13.1283,13.1473,210400.0
2010-12-14 10:20:00,20.77,20.85,20.77,20.78,339100.0,13.1409,13.1916,13.1409,13.1473,339100.0
2010-12-14 10:30:00,20.77,20.8,20.7,20.7,247800.0,13.1409,13.1599,13.0967,13.0967,247800.0
2010-12-14 10:40:00,20.7,20.72,20.67,20.7,165000.0,13.0967,13.1093,13.0777,13.0967,165000.0
2010-12-14 10:50:00,20.7,20.72,20.68,20.69,38900.0,13.0967,13.1093,13.084,13.0903,38900.0
2010-12-14 11:00:00,20.68,20.71,20.67,20.68,127100.0,13.084,13.103,13.0777,13.084,127100.0
2010-12-14 11:10:00,20.68,20.69,20.68,20.68,24000.0,13.084,13.0903,13.084,13.084,24000.0
2010-12-14 11:20:00,20.69,20.71,20.68,20.69,153100.0,13.0903,13.103,13.084,13.0903,153100.0
2010-12-14 11:30:00,20.68,20.69,20.68,20.68,64700.0,13.084,13.0903,13.084,13.084,64700.0
2010-12-14 11:40:00,20.68,20.69,20.63,20.66,193800.0,13.084,13.0903,13.0524,13.0713,193800.0
2010-12-14 11:50:00,20.65,20.66,20.63,20.66,80300.0,13.065,13.0713,13.0524,13.0713,80300.0
2010-12-14 12:00:00,20.66,20.66,20.64,20.65,40600.0,13.0713,13.0713,13.0587,13.065,40600.0
2010-12-14 12:10:00,20.65,20.65,20.64,20.64,26300.0,13.065,13.065,13.0587,13.0587,26300.0
2010-12-14 12:20:00,20.64,20.65,20.62,20.63,140900.0,13.0587,13.065,13.046,13.0524,140900.0
2010-12-14 12:30:00,20.63,20.63,20.59,20.61,177400.0,13.0524,13.0524,13.0271,13.0397,177400.0
2010-12-14 12:40:00,20.61,20.61,20.57,20.57,164400.0,13.0397,13.0397,13.0144,13.0144,164400.0
2010-12-14 12:50:00,20.57,20.6,20.57,20.58,140100.0,13.0144,13.0334,13.0144,13.0207,140100.0
2010-12-14 13:00:00,20.58,20.6,20.57,20.59,82700.0,13.0207,13.0334,13.0144,13.0271,82700.0
2010-12-14 13:10:00,20.6,20.6,20.57,20.6,109600.0,13.0334,13.0334,13.0144,13.0334,109600.0
2010-12-14 13:20:00,20.6,20.63,20.58,20.59,175200.0,13.0334,13.0524,13.0207,13.0271,175200.0
2010-12-14 13:30:00,20.58,20.59,20.57,20.57,56700.0,13.0207,13.0271,13.0144,13.0144,56700.0
2010-12-14 13:40:00,20.57,20.59,20.55,20.55,145100.0,13.0144,13.0271,13.0018,13.0018,145100.0
2010-12-14 13:50:00,20.56,20.61,20.55,20.61,134800.0,13.0081,13.0397,13.0018,13.0397,134800.0
2010-12-14 14:00:00,20.61,20.64,20.59,20.59,248500.0,13.0397,13.0587,13.0271,13.0271,248500.0
2010-12-14 14:10:00,20.59,20.63,20.58,20.63,179400.0,13.0271,13.0524,13.0207,13.0524,179400.0
2010-12-14 14:20:00,20.62,20.63,20.59,20.61,93700.0,13.046,13.0524,13.0271,13.0397,93700.0
2010-12-14 14:30:00,20.6,20.61,20.57,20.59,172100.0,13.0334,13.0397,13.0144,13.0271,172100.0
2010-12-14 14:40:00,20.58,20.58,20.52,20.52,116100.0,13.0207,13.0207,12.9828,12.9828,116100.0
2010-12-14 14:50:00,20.53,20.56,20.52,20.55,126600.0,12.9891,13.0081,12.9828,13.0018,126600.0
2010-12-14 15:00:00,20.55,20.56,20.53,20.54,143700.0,13.0018,13.0081,12.9891,12.9954,143700.0
2010-12-14 15:10:00,20.53,20.54,20.5,20.5,131500.0,12.9891,12.9954,12.9701,12.9701,131500.0
2010-12-14 15:20:00,20.51,20.51,20.49,20.51,123800.0,12.9764,12.9764,12.9638,12.9764,123800.0
2010-12-14 15:30:00,20.51,20.52,20.42,20.44,222500.0,12.9764,12.9828,12.9195,12.9322,222500.0
2010-12-14 15:40:00,20.43,20.46,20.42,20.42,234600.0,12.9258,12.9448,12.9195,12.9195,234600.0
2010-12-14 15:50:00,20.42,20.47,20.42,20.45,357600.0,12.9195,12.9511,12.9195,12.9385,357600.0
2010-12-15 09:30:00,20.45,20.57,20.38,20.56,255400.0,12.9385,13.0144,12.8942,13.0081,255400.0
2010-12-15 09:40:00,20.55,20.57,20.53,20.55,92700.0,13.0018,13.0144,12.9891,13.0018,92700.0
2010-12-15 09:50:00,20.55,20.56,20.53,20.55,90100.0,13.0018,13.0081,12.9891,13.0018,90100.0
2010-12-15 10:00:00,20.55,20.58,20.54,20.55,158300.0,13.0018,13.0207,12.9954,13.0018,158300.0
2010-12-15 10:10:00,20.55,20.56,20.49,20.5,89200.0,13.0018,13.0081,12.9638,12.9701,89200.0
2010-12-15 10:20:00,20.5,20.51,20.48,20.49,78700.0,12.9701,12.9764,12.9575,12.9638,78700.0
2010-12-15 10:30:00,20.5,20.5,20.47,20.47,79500.0,12.9701,12.9701,12.9511,12.9511,79500.0
2010-12-15 10:40:00,20.48,20.48,20.45,20.47,68900.0,12.9575,12.9575,12.9385,12.9511,68900.0
2010-12-15 10:50:00,20.47,20.51,20.47,20.49,103700.0,12.9511,12.9764,12.9511,12.9638,103700.0
2010-12-15 11:00:00,20.48,20.51,20.48,20.5,46300.0,12.9575,12.9764,12.9575,12.9701,46300.0
2010-12-15 11:10:00,20.51,20.51,20.48,20.49,117200.0,12.9764,12.9764,12.9575,12.9638,117200.0
2010-12-15 11:20:00,20.49,20.54,20.48,20.54,108800.0,12.9638,12.9954,12.9575,12.9954,108800.0
2010-12-15 11:30:00,20.54,20.58,20.53,20.57,127900.0,12.9954,13.0207,12.9891,13.0144,127900.0
2010-12-15 11:40:00,20.57,20.58,20.56,20.58,182300.0,13.0144,13.0207,13.0081,13.0207,182300.0
2010-12-15 11:50:00,20.58,20.58,20.57,20.57,70500.0,13.0207,13.0207,13.0144,13.0144,70500.0
2010-12-15 12:00:00,20.58,20.63,20.57,20.61,140000.0,13.0207,13.0524,13.0144,13.0397,140000.0
2010-12-15 12:10:00,20.6,20.63,20.6,20.62,316400.0,13.0334,13.0524,13.0334,13.046,316400.0
2010-12-15 12:20:00,20.61,20.62,20.61,20.61,56700.0,13.0397,13.046,13.0397,13.0397,56700.0
2010-12-15 12:30:00,20.61,20.62,20.6,20.61,163700.0,13.0397,13.046,13.0334,13.0397,163700.0
2010-12-15 12:40:00,20.62,20.63,20.59,20.61,254500.0,13.046,13.0524,13.0271,13.0397,254500.0
2010-12-15 12:50:00,20.61,20.63,20.58,20.59,187800.0,13.0397,13.0524,13.0207,13.0271,187800.0
2010-12-15 13:00:00,20.59,20.68,20.59,20.67,226100.0,13.0271,13.084,13.0271,13.0777,226100.0
2010-12-15 13:10:00,20.67,20.71,20.67,20.7,103100.0,13.0777,13.103,13.0777,13.0967,103100.0
2010-12-15 13:20:00,20.71,20.74,20.7,20.73,96300.0,13.103,13.122,13.0967,13.1156,96300.0
2010-12-15 13:30:00,20.72,20.78,20.72,20.78,132000.0,13.1093,13.1473,13.1093,13.1473,132000.0
2010-12-15 13:40:00,20.77,20.78,20.74,20.74,65100.0,13.1409,13.1473,13.122,13.122,65100.0
2010-12-15 13:50:00,20.75,20.75,20.72,20.75,94800.0,13.1283,13.1283,13.1093,13.1283,94800.0
2010-12-15 14:00:00,20.75,20.76,20.74,20.75,67300.0,13.1283,13.1346,13.122,13.1283,67300.0
2010-12-15 14:10:00,20.75,20.75,20.7,20.7,83000.0,13.1283,13.1283,13.0967,13.0967,83000.0
2010-12-15 14:20:00,20.71,20.71,20.66,20.66,71100.0,13.103,13.103,13.0713,13.0713,71100.0
2010-12-15 14:30:00,20.66,20.67,20.63,20.66,121100.0,13.0713,13.0777,13.0524,13.0713,121100.0
2010-12-15 14:40:00,20.65,20.68,20.64,20.67,105200.0,13.065,13.084,13.0587,13.0777,105200.0
2010-12-15 14:50:00,20.67,20.68,20.64,20.64,81500.0,13.0777,13.084,13.0587,13.0587,81500.0
2010-12-15 15:00:00,20.65,20.65,20.62,20.64,101900.0,13.065,13.065,13.046,13.0587,101900.0
2010-12-15 15:10:00,20.64,20.66,20.63,20.65,93000.0,13.0587,13.0713,13.0524,13.065,93000.0
2010-12-15 15:20:00,20.65,20.71,20.65,20.7,180200.0,13.065,13.103,13.065,13.0967,180200.0
2010-12-15 15:30:00,20.7,20.75,20.68,20.75,166500.0,13.0967,13.1283,13.084,13.1283,166500.0
2010-12-15 15:40:00,20.75,20.76,20.71,20.73,441200.0,13.1283,13.1346,13.103,13.1156,441200.0
2010-12-15 15:50:00,20.73,20.75,20.71,20.75,1033900.0,13.1156,13.1283,13.103,13.1283,1033900.0
2010-12-16 09:30:00,19.57,19.84,19.57,19.71,159400.0,13.0083,13.1878,13.0083,13.1014,159400.0
2010-12-16 09:40:00,19.7,19.8,19.67,19.79,199400.0,13.0947,13.1612,13.0748,13.1546,199400.0
2010-12-16 09:50:00,19.79,19.87,19.77,19.83,124100.0,13.1546,13.2077,13.1413,13.1811,124100.0
2010-12-16 10:00:00,19.83,19.88,19.78,19.78,202000.0,13.1811,13.2144,13.1479,13.1479,202000.0
2010-12-16 10:10:00,19.78,19.79,19.73,19.73,623400.0,13.1479,13.1546,13.1147,13.1147,623400.0
2010-12-16 10:20:00,19.74,19.76,19.73,19.75,94000.0,13.1213,13.1346,13.1147,13.128,94000.0
2010-12-16 10:30:00,19.75,19.76,19.74,19.75,156200.0,13.128,13.1346,13.1213,13.128,156200.0
2010-12-16 10:40:00,19.75,19.78,19.7,19.7,210500.0,13.128,13.1479,13.0947,13.0947,210500.0
2010-12-16 10:50:00,19.7,19.76,19.7,19.74,81700.0,13.0947,13.1346,13.0947,13.1213,81700.0
2010-12-16 11:00:00,19.74,19.75,19.73,19.74,37000.0,13.1213,13.128,13.1147,13.1213,37000.0
2010-12-16 11:10:00,19.74,19.77,19.74,19.76,121300.0,13.1213,13.1413,13.1213,13.1346,121300.0
2010-12-16 11:20:00,19.76,19.77,19.73,19.76,87300.0,13.1346,13.1413,13.1147,13.1346,87300.0
2010-12-16 11:30:00,19.76,19.76,19.74,19.75,149400.0,13.1346,13.1346,13.1213,13.128,149400.0
2010-12-16 11:40:00,19.75,19.75,19.72,19.74,87600.0,13.128,13.128,13.108,13.1213,87600.0
2010-12-16 11:50:00,19.73,19.77,19.72,19.75,80800.0,13.1147,13.1413,13.108,13.128,80800.0
2010-12-16 12:00:00,19.76,19.76,19.74,19.74,66100.0,13.1346,13.1346,13.1213,13.1213,66100.0
2010-12-16 12:10:00,19.74,19.75,19.73,19.75,45700.0,13.1213,13.128,13.1147,13.128,45700.0
2010-12-16 12:20:00,19.75,19.75,19.73,19.73,25800.0,13.128,13.128,13.1147,13.1147,25800.0
2010-12-16 12:30:00,19.74,19.74,19.73,19.73,21200.0,13.1213,13.1213,13.1147,13.1147,21200.0
2010-12-16 12:40:00,19.73,19.76,19.73,19.74,242600.0,13.1147,13.1346,13.1147,13.1213,242600.0
2010-12-16 12:50:00,19.75,19.82,19.74,19.81,87300.0,13.128,13.1745,13.1213,13.1679,87300.0
2010-12-16 13:00:00,19.81,19.87,19.8,19.87,56400.0,13.1679,13.2077,13.1612,13.2077,56400.0
2010-12-16 13:10:00,19.87,19.88,19.86,19.88,57900.0,13.2077,13.2144,13.2011,13.2144,57900.0
2010-12-16 13:20:00,19.87,19.88,19.86,19.88,89800.0,13.2077,13.2144,13.2011,13.2144,89800.0
2010-12-16 13:30:00,19.87,19.88,19.85,19.86,65400.0,13.2077,13.2144,13.1944,13.2011,65400.0
2010-12-16 13:40:00,19.87,19.9,19.86,19.88,101800.0,13.2077,13.2277,13.2011,13.2144,101800.0
2010-12-16 13:50:00,19.88,19.88,19.86,19.88,52300.0,13.2144,13.2144,13.2011,13.2144,52300.0
2010-12-16 14:00:00,19.87,19.88,19.84,19.87,56200.0,13.2077,13.2144,13.1878,13.2077,56200.0
2010-12-16 14:10:00,19.86,19.87,19.81,19.82,96900.0,13.2011,13.2077,13.1679,13.1745,96900.0
2010-12-16 14:20:00,19.81,19.84,19.8,19.81,127500.0,13.1679,13.1878,13.1612,13.1679,127500.0
2010-12-16 14:30:00,19.8,19.85,19.78,19.85,59300.0,13.1612,13.1944,13.1479,13.1944,59300.0
2010-12-16 14:40:00,19.85,19.85,19.83,19.84,54500.0,13.1944,13.1944,13.1811,13.1878,54500.0
2010-12-16 14:50:00,19.83,19.83,19.8,19.81,62500.0,13.1811,13.1811,13.1612,13.1679,62500.0
2010-12-16 15:00:00,19.82,19.87,19.82,19.85,62500.0,13.1745,13.2077,13.1745,13.1944,62500.0
2010-12-16 15:10:00,19.85,19.89,19.85,19.88,108300.0,13.1944,13.221,13.1944,13.2144,108300.0
2010-12-16 15:20:00,19.87,19.88,19.85,19.85,63600.0,13.2077,13.2144,13.1944,13.1944,63600.0
2010-12-16 15:30:00,19.85,19.87,19.82,19.83,285200.0,13.1944,13.2077,13.1745,13.1811,285200.0
2010-12-16 15:40:00,19.83,19.83,19.78,19.78,352600.0,13.1811,13.1811,13.1479,13.1479,352600.0
2010-12-16 15:50:00,19.78,19.8,19.76,19.77,570500.0,13.1479,13.1612,13.1346,13.1413,570500.0
2010-12-17 09:30:00,19.75,19.8,19.72,19.78,752000.0,13.128,13.1612,13.108,13.1479,752000.0
2010-12-17 09:40:00,19.77,19.82,19.75,19.77,186300.0,13.1413,13.1745,13.128,13.1413,186300.0
2010-12-17 09:50:00,19.77,19.77,19.74,19.76,188000.0,13.1413,13.1413,13.1213,13.1346,188000.0
2010-12-17 10:00:00,19.75,19.78,19.75,19.75,196000.0,13.128,13.1479,13.128,13.128,196000.0
2010-12-17 10:10:00,19.75,19.76,19.75,19.76,232800.0,13.128,13.1346,13.128,13.1346,232800.0
2010-12-17 10:20:00,19.76,19.77,19.73,19.74,392000.0,13.1346,13.1413,13.1147,13.1213,392000.0
2010-12-17 10:30:00,19.75,19.75,19.73,19.75,267700.0,13.128,13.128,13.1147,13.128,267700.0
2010-12-17 10:40:00,19.74,19.75,19.66,19.71,228200.0,13.1213,13.128,13.0681,13.1014,228200.0
2010-12-17 10:50:00,19.72,19.75,19.7,19.71,203600.0,13.108,13.128,13.0947,13.1014,203600.0
2010-12-17 11:00:00,19.72,19.72,19.69,19.72,137100.0,13.108,13.108,13.0881,13.108,137100.0
2010-12-17 11:10:00,19.72,19.73,19.69,19.69,222000.0,13.108,13.1147,13.0881,13.0881,222000.0
2010-12-17 11:20:00,19.69,19.7,19.66,19.67,141900.0,13.0881,13.0947,13.0681,13.0748,141900.0
2010-12-17 11:30:00,19.68,19.69,19.66,19.68,132500.0,13.0814,13.0881,13.0681,13.0814,132500.0
2010-12-17 11:40:00,19.68,19.69,19.67,19.68,101600.0,13.0814,13.0881,13.0748,13.0814,101600.0
2010-12-17 11:50:00,19.68,19.68,19.64,19.66,151300.0,13.0814,13.0814,13.0549,13.0681,151300.0
2010-12-17 12:00:00,19.67,19.69,19.67,19.69,168100.0,13.0748,13.0881,13.0748,13.0881,168100.0
2010-12-17 12:10:00,19.7,19.71,19.68,19.68,105700.0,13.0947,13.1014,13.0814,13.0814,105700.0
2010-12-17 12:20:00,19.69,19.7,19.67,19.69,118100.0,13.0881,13.0947,13.0748,13.0881,118100.0
2010-12-17 12:30:00,19.69,19.69,19.66,19.66,145100.0,13.0881,13.0881,13.0681,13.0681,145100.0
2010-12-17 12:40:00,19.66,19.67,19.63,19.65,65300.0,13.0681,13.0748,13.0482,13.0615,65300.0
2010-12-17 12:50:00,19.65,19.65,19.63,19.63,118800.0,13.0615,13.0615,13.0482,13.0482,118800.0
2010-12-17 13:00:00,19.64,19.67,19.62,19.66,124400.0,13.0549,13.0748,13.0416,13.0681,124400.0
2010-12-17 13:10:00,19.66,19.67,19.64,19.64,65800.0,13.0681,13.0748,13.0549,13.0549,65800.0
2010-12-17 13:20:00,19.64,19.65,19.61,19.61,104800.0,13.0549,13.0615,13.0349,13.0349,104800.0
2010-12-17 13:30:00,19.62,19.66,19.6,19.65,95100.0,13.0416,13.0681,13.0283,13.0615,95100.0
2010-12-17 13:40:00,19.65,19.66,19.62,19.65,151600.0,13.0615,13.0681,13.0416,13.0615,151600.0
2010-12-17 13:50:00,19.64,19.65,19.63,19.64,40200.0,13.0549,13.0615,13.0482,13.0549,40200.0
2010-12-17 14:00:00,19.63,19.65,19.63,19.64,45400.0,13.0482,13.0615,13.0482,13.0549,45400.0
2010-12-17 14:10:00,19.65,19.66,19.64,19.65,96300.0,13.0615,13.0681,13.0549,13.0615,96300.0
2010-12-17 14:20:00,19.65,19.66,19.65,19.65,90500.0,13.0615,13.0681,13.0615,13.0615,90500.0
2010-12-17 14:30:00,19.66,19.66,19.65,19.65,65100.0,13.0681,13.0681,13.0615,13.0615,65100.0
2010-12-17 14:40:00,19.65,19.66,19.65,19.65,74700.0,13.0615,13.0681,13.0615,13.0615,74700.0
2010-12-17 14:50:00,19.65,19.66,19.64,19.65,162000.0,13.0615,13.0681,13.0549,13.0615,162000.0
2010-12-17 15:00:00,19.65,19.66,19.62,19.63,132200.0,13.0615,13.0681,13.0416,13.0482,132200.0
2010-12-17 15:10:00,19.63,19.63,19.61,19.63,142400.0,13.0482,13.0482,13.0349,13.0482,142400.0
2010-12-17 15:20:00,19.63,19.63,19.6,19.6,122600.0,13.0482,13.0482,13.0283,13.0283,122600.0
2010-12-17 15:30:00,19.6,19.61,19.55,19.55,159600.0,13.0283,13.0349,12.995,12.995,159600.0
2010-12-17 15:40:00,19.55,19.59,19.54,19.56,285700.0,12.995,13.0216,12.9884,13.0017,285700.0
2010-12-17 15:50:00,19.57,19.6,19.55,19.6,454400.0,13.0083,13.0283,12.995,13.0283,454400.0
2010-12-20 09:30:00,19.67,19.7,19.58,19.69,64900.0,13.0748,13.0947,13.015,13.0881,64900.0
2010-12-20 09:40:00,19.68,19.69,19.65,19.67,27400.0,13.0814,13.0881,13.0615,13.0748,27400.0
2010-12-20 09:50:00,19.68,19.68,19.66,19.67,46200.0,13.0814,13.0814,13.0681,13.0748,46200.0
2010-12-20 10:00:00,19.68,19.7,19.65,19.68,75700.0,13.0814,13.0947,13.0615,13.0814,75700.0
2010-12-20 10:10:00,19.68,19.68,19.63,19.66,63700.0,13.0814,13.0814,13.0482,13.0681,63700.0
2010-12-20 10:20:00,19.66,19.66,19.63,19.63,49600.0,13.0681,13.0681,13.0482,13.0482,49600.0
2010-12-20 10:30:00,19.64,19.64,19.58,19.6,168700.0,13.0549,13.0549,13.015,13.0283,168700.0
2010-12-20 10:40:00,19.61,19.61,19.57,19.6,44800.0,13.0349,13.0349,13.0083,13.0283,44800.0
2010-12-20 10:50:00,19.59,19.61,19.59,19.6,41700.0,13.0216,13.0349,13.0216,13.0283,41700.0
2010-12-20 11:00:00,19.59,19.6,19.57,19.59,59700.0,13.0216,13.0283,13.0083,13.0216,59700.0
2010-12-20 11:10:00,19.58,19.61,19.58,19.6,66600.0,13.015,13.0349,13.015,13.0283,66600.0
2010-12-20 11:20:00,19.61,19.62,19.6,19.62,11200.0,13.0349,13.0416,13.0283,13.0416,11200.0
2010-12-20 11:30:00,19.62,19.64,19.61,19.62,45200.0,13.0416,13.0549,13.0349,13.0416,45200.0
2010-12-20 11:40:00,19.61,19.64,19.6,19.6,64400.0,13.0349,13.0549,13.0283,13.0283,64400.0
2010-12-20 11:50:00,19.6,19.63,19.6,19.62,38200.0,13.0283,13.0482,13.0283,13.0416,38200.0
2010-12-20 12:00:00,19.63,19.64,19.61,19.62,71300.0,13.0482,13.0549,13.0349,13.0416,71300.0
2010-12-20 12:10:00,19.62,19.68,19.6,19.68,74000.0,13.0416,13.0814,13.0283,13.0814,74000.0
2010-12-20 12:20:00,19.68,19.68,19.66,19.68,19600.0,13.0814,13.0814,13.0681,13.0814,19600.0
2010-12-20 12:30:00,19.68,19.68,19.65,19.65,81600.0,13.0814,13.0814,13.0615,13.0615,81600.0
2010-12-20 12:40:00,19.65,19.68,19.65,19.67,27100.0,13.0615,13.0814,13.0615,13.0748,27100.0
2010-12-20 12:50:00,19.67,19.7,19.67,19.7,35900.0,13.0748,13.0947,13.0748,13.0947,35900.0
2010-12-20 13:00:00,19.7,19.7,19.69,19.69,51500.0,13.0947,13.0947,13.0881,13.0881,51500.0
2010-12-20 13:10:00,19.7,19.71,19.69,19.69,60700.0,13.0947,13.1014,13.0881,13.0881,60700.0
2010-12-20 13:20:00,19.7,19.7,19.68,19.68,25300.0,13.0947,13.0947,13.0814,13.0814,25300.0
2010-12-20 13:30:00,19.68,19.7,19.68,19.7,64200.0,13.0814,13.0947,13.0814,13.0947,64200.0
2010-12-20 13:40:00,19.7,19.71,19.69,19.71,55200.0,13.0947,13.1014,13.0881,13.1014,55200.0
2010-12-20 13:50:00,19.7,19.71,19.69,19.7,51000.0,13.0947,13.1014,13.0881,13.0947,51000.0
2010-12-20 14:00:00,19.7,19.74,19.7,19.73,109200.0,13.0947,13.1213,13.0947,13.1147,109200.0
2010-12-20 14:10:00,19.72,19.74,19.71,19.74,85900.0,13.108,13.1213,13.1014,13.1213,85900.0
2010-12-20 14:20:00,19.74,19.74,19.72,19.72,51600.0,13.1213,13.1213,13.108,13.108,51600.0
2010-12-20 14:30:00,19.72,19.73,19.71,19.72,50900.0,13.108,13.1147,13.1014,13.108,50900.0
2010-12-20 14:40:00,19.72,19.72,19.71,19.71,29100.0,13.108,13.108,13.1014,13.1014,29100.0
2010-12-20 14:50:00,19.72,19.72,19.71,19.71,28900.0,13.108,13.108,13.1014,13.1014,28900.0
2010-12-20 15:00:00,19.72,19.74,19.71,19.71,80700.0,13.108,13.1213,13.1014,13.1014,80700.0
2010-12-20 15:10:00,19.71,19.72,19.71,19.72,64700.0,13.1014,13.108,13.1014,13.108,64700.0
2010-12-20 15:20:00,19.72,19.72,19.71,19.72,35600.0,13.108,13.108,13.1014,13.108,35600.0
2010-12-20 15:30:00,19.72,19.73,19.69,19.69,175900.0,13.108,13.1147,13.0881,13.0881,175900.0
2010-12-20 15:40:00,19.69,19.7,19.68,19.7,111800.0,13.0881,13.0947,13.0814,13.0947,111800.0
2010-12-20 15:50:00,19.69,19.7,19.68,19.7,268700.0,13.0881,13.0947,13.0814,13.0947,268700.0
2010-12-21 09:30:00,19.78,19.87,19.73,19.73,156500.0,13.1479,13.2077,13.1147,13.1147,156500.0
2010-12-21 09:40:00,19.73,19.77,19.69,19.72,89700.0,13.1147,13.1413,13.0881,13.108,89700.0
2010-12-21 09:50:00,19.72,19.75,19.68,19.68,86300.0,13.108,13.128,13.0814,13.0814,86300.0
2010-12-21 10:00:00,19.68,19.71,19.68,19.71,65600.0,13.0814,13.1014,13.0814,13.1014,65600.0
2010-12-21 10:10:00,19.71,19.71,19.69,19.7,49500.0,13.1014,13.1014,13.0881,13.0947,49500.0
2010-12-21 10:20:00,19.7,19.74,19.7,19.72,90600.0,13.0947,13.1213,13.0947,13.108,90600.0
2010-12-21 10:30:00,19.73,19.75,19.72,19.75,48600.0,13.1147,13.128,13.108,13.128,48600.0
2010-12-21 10:40:00,19.75,19.75,19.73,19.74,93100.0,13.128,13.128,13.1147,13.1213,93100.0
2010-12-21 10:50:00,19.73,19.75,19.69,19.69,302700.0,13.1147,13.128,13.0881,13.0881,302700.0
2010-12-21 11:00:00,19.69,19.7,19.68,19.68,71700.0,13.0881,13.0947,13.0814,13.0814,71700.0
2010-12-21 11:10:00,19.69,19.69,19.67,19.67,23800.0,13.0881,13.0881,13.0748,13.0748,23800.0
2010-12-21 11:20:00,19.67,19.68,19.65,19.66,44600.0,13.0748,13.0814,13.0615,13.0681,44600.0
2010-12-21 11:30:00,19.67,19.67,19.64,19.65,89500.0,13.0748,13.0748,13.0549,13.0615,89500.0
2010-12-21 11:40:00,19.65,19.66,19.64,19.66,32800.0,13.0615,13.0681,13.0549,13.0681,32800.0
2010-12-21 11:50:00,19.66,19.69,19.66,19.67,70800.0,13.0681,13.0881,13.0681,13.0748,70800.0
2010-12-21 12:00:00,19.67,19.72,19.67,19.72,40300.0,13.0748,13.108,13.0748,13.108,40300.0
2010-12-21 12:10:00,19.71,19.72,19.7,19.7,32100.0,13.1014,13.108,13.0947,13.0947,32100.0
2010-12-21 12:20:00,19.71,19.74,19.7,19.74,75200.0,13.1014,13.1213,13.0947,13.1213,75200.0
2010-12-21 12:30:00,19.74,19.74,19.72,19.73,34900.0,13.1213,13.1213,13.108,13.1147,34900.0
2010-12-21 12:40:00,19.72,19.75,19.72,19.74,34900.0,13.108,13.128,13.108,13.1213,34900.0
2010-12-21 12:50:00,19.74,19.74,19.72,19.73,32800.0,13.1213,13.1213,13.108,13.1147,32800.0
2010-12-21 13:00:00,19.73,19.74,19.73,19.74,10200.0,13.1147,13.1213,13.1147,13.1213,10200.0
2010-12-21 13:10:00,19.73,19.74,19.73,19.74,27100.0,13.1147,13.1213,13.1147,13.1213,27100.0
2010-12-21 13:20:00,19.74,19.74,19.73,19.74,33200.0,13.1213,13.1213,13.1147,13.1213,33200.0
2010-12-21 13:30:00,19.74,19.75,19.72,19.74,59200.0,13.1213,13.128,13.108,13.1213,59200.0
2010-12-21 13:40:00,19.75,19.75,19.74,19.75,18400.0,13.128,13.128,13.1213,13.128,18400.0
2010-12-21 13:50:00,19.75,19.76,19.74,19.75,53400.0,13.128,13.1346,13.1213,13.128,53400.0
2010-12-21 14:00:00,19.74,19.75,19.74,19.75,37000.0,13.1213,13.128,13.1213,13.128,37000.0
2010-12-21 14:10:00,19.74,19.75,19.72,19.72,64700.0,13.1213,13.128,13.108,13.108,64700.0
2010-12-21 14:20:00,19.71,19.72,19.71,19.72,8000.0,13.1014,13.108,13.1014,13.108,8000.0
2010-12-21 14:30:00,19.72,19.72,19.7,19.71,47100.0,13.108,13.108,13.0947,13.1014,47100.0
2010-12-21 14:40:00,19.72,19.72,19.71,19.72,12200.0,13.108,13.108,13.1014,13.108,12200.0
2010-12-21 14:50:00,19.71,19.75,19.71,19.75,49700.0,13.1014,13.128,13.1014,13.128,49700.0
2010-12-21 15:00:00,19.75,19.77,19.74,19.76,147000.0,13.128,13.1413,13.1213,13.1346,147000.0
2010-12-21 15:10:00,19.77,19.81,19.76,19.81,97400.0,13.1413,13.1679,13.1346,13.1679,97400.0
2010-12-21 15:20:00,19.8,19.84,19.8,19.84,113700.0,13.1612,13.1878,13.1612,13.1878,113700.0
2010-12-21 15:30:00,19.83,19.85,19.83,19.84,121600.0,13.1811,13.1944,13.1811,13.1878,121600.0
2010-12-21 15:40:00,19.84,19.89,19.82,19.88,464600.0,13.1878,13.221,13.1745,13.2144,464600.0
2010-12-21 15:50:00,19.89,19.89,19.81,19.82,532600.0,13.221,13.221,13.1679,13.1745,532600.0
2010-12-22 09:30:00,19.8,19.88,19.79,19.87,30600.0,13.1612,13.2144,13.1546,13.2077,30600.0
2010-12-22 09:40:00,19.87,19.89,19.85,19.89,37200.0,13.2077,13.221,13.1944,13.221,37200.0
2010-12-22 09:50:00,19.89,19.89,19.84,19.87,53000.0,13.221,13.221,13.1878,13.2077,53000.0
2010-12-22 10:00:00,19.87,19.93,19.87,19.9,56000.0,13.2077,13.2476,13.2077,13.2277,56000.0
2010-12-22 10:10:00,19.9,19.91,19.84,19.86,47900.0,13.2277,13.2343,13.1878,13.2011,47900.0
2010-12-22 10:20:00,19.85,19.87,19.83,19.83,49500.0,13.1944,13.2077,13.1811,13.1811,49500.0
2010-12-22 10:30:00,19.83,19.87,19.83,19.86,34200.0,13.1811,13.2077,13.1811,13.2011,34200.0
2010-12-22 10:40:00,19.86,19.87,19.85,19.86,27000.0,13.2011,13.2077,13.1944,13.2011,27000.0
2010-12-22 10:50:00,19.87,19.87,19.86,19.86,11200.0,13.2077,13.2077,13.2011,13.2011,11200.0
2010-12-22 11:00:00,19.87,19.87,19.85,19.86,35600.0,13.2077,13.2077,13.1944,13.2011,35600.0
2010-12-22 11:10:00,19.86,19.87,19.86,19.87,10800.0,13.2011,13.2077,13.2011,13.2077,10800.0
2010-12-22 11:20:00,19.87,19.89,19.86,19.87,105100.0,13.2077,13.221,13.2011,13.2077,105100.0
2010-12-22 11:30:00,19.88,19.89,19.87,19.89,23800.0,13.2144,13.221,13.2077,13.221,23800.0
2010-12-22 11:40:00,19.88,19.89,19.88,19.88,23600.0,13.2144,13.221,13.2144,13.2144,23600.0
2010-12-22 11:50:00,19.88,19.89,19.87,19.87,26400.0,13.2144,13.221,13.2077,13.2077,26400.0
2010-12-22 12:00:00,19.87,19.88,19.83,19.85,55800.0,13.2077,13.2144,13.1811,13.1944,55800.0
2010-12-22 12:10:00,19.85,19.88,19.84,19.88,50500.0,13.1944,13.2144,13.1878,13.2144,50500.0
2010-12-22 12:20:00,19.88,19.88,19.87,19.88,17300.0,13.2144,13.2144,13.2077,13.2144,17300.0
2010-12-22 12:30:00,19.88,19.88,19.86,19.86,25000.0,13.2144,13.2144,13.2011,13.2011,25000.0
2010-12-22 12:40:00,19.86,19.87,19.86,19.86,13900.0,13.2011,13.2077,13.2011,13.2011,13900.0
2010-12-22 12:50:00,19.86,19.89,19.86,19.89,30400.0,13.2011,13.221,13.2011,13.221,30400.0
2010-12-22 13:00:00,19.89,19.89,19.88,19.88,10900.0,13.221,13.221,13.2144,13.2144,10900.0
2010-12-22 13:10:00,19.88,19.89,19.87,19.87,31600.0,13.2144,13.221,13.2077,13.2077,31600.0
2010-12-22 13:20:00,19.87,19.88,19.86,19.86,32600.0,13.2077,13.2144,13.2011,13.2011,32600.0
2010-12-22 13:30:00,19.87,19.87,19.84,19.84,18700.0,13.2077,13.2077,13.1878,13.1878,18700.0
2010-12-22 13:40:00,19.84,19.85,19.83,19.83,20200.0,13.1878,13.1944,13.1811,13.1811,20200.0
2010-12-22 13:50:00,19.84,19.84,19.82,19.83,29100.0,13.1878,13.1878,13.1745,13.1811,29100.0
2010-12-22 14:00:00,19.83,19.83,19.82,19.83,10300.0,13.1811,13.1811,13.1745,13.1811,10300.0
2010-12-22 14:10:00,19.83,19.85,19.82,19.83,54900.0,13.1811,13.1944,13.1745,13.1811,54900.0
2010-12-22 14:20:00,19.83,19.84,19.81,19.81,32900.0,13.1811,13.1878,13.1679,13.1679,32900.0
2010-12-22 14:30:00,19.81,19.82,19.81,19.81,24300.0,13.1679,13.1745,13.1679,13.1679,24300.0
2010-12-22 14:40:00,19.81,19.84,19.81,19.84,48900.0,13.1679,13.1878,13.1679,13.1878,48900.0
2010-12-22 14:50:00,19.84,19.86,19.84,19.85,39700.0,13.1878,13.2011,13.1878,13.1944,39700.0
2010-12-22 15:00:00,19.86,19.86,19.85,19.85,25700.0,13.2011,13.2011,13.1944,13.1944,25700.0
2010-12-22 15:10:00,19.85,19.86,19.85,19.85,26800.0,13.1944,13.2011,13.1944,13.1944,26800.0
2010-12-22 15:20:00,19.85,19.88,19.84,19.84,82700.0,13.1944,13.2144,13.1878,13.1878,82700.0
2010-12-22 15:30:00,19.84,19.85,19.82,19.83,74400.0,13.1878,13.1944,13.1745,13.1811,74400.0
2010-12-22 15:40:00,19.83,19.87,19.83,19.84,325500.0,13.1811,13.2077,13.1811,13.1878,325500.0
2010-12-22 15:50:00,19.84,19.85,19.82,19.83,360400.0,13.1878,13.1944,13.1745,13.1811,360400.0
2010-12-23 09:30:00,19.82,19.88,19.81,19.86,50700.0,13.1745,13.2144,13.1679,13.2011,50700.0
2010-12-23 09:40:00,19.87,19.87,19.83,19.85,43000.0,13.2077,13.2077,13.1811,13.1944,43000.0
2010-12-23 09:50:00,19.85,19.85,19.82,19.84,31700.0,13.1944,13.1944,13.1745,13.1878,31700.0
2010-12-23 10:00:00,19.84,19.85,19.83,19.85,39200.0,13.1878,13.1944,13.1811,13.1944,39200.0
2010-12-23 10:10:00,19.85,19.85,19.84,19.85,26300.0,13.1944,13.1944,13.1878,13.1944,26300.0
2010-12-23 10:20:00,19.85,19.85,19.83,19.84,41800.0,13.1944,13.1944,13.1811,13.1878,41800.0
2010-12-23 10:30:00,19.84,19.84,19.83,19.83,26400.0,13.1878,13.1878,13.1811,13.1811,26400.0
2010-12-23 10:40:00,19.84,19.85,19.83,19.84,21900.0,13.1878,13.1944,13.1811,13.1878,21900.0
2010-12-23 10:50:00,19.84,19.85,19.83,19.84,40400.0,13.1878,13.1944,13.1811,13.1878,40400.0
2010-12-23 11:00:00,19.83,19.83,19.82,19.83,17100.0,13.1811,13.1811,13.1745,13.1811,17100.0
2010-12-23 11:10:00,19.83,19.84,19.82,19.84,21600.0,13.1811,13.1878,13.1745,13.1878,21600.0
2010-12-23 11:20:00,19.84,19.85,19.83,19.85,26600.0,13.1878,13.1944,13.1811,13.1944,26600.0
2010-12-23 11:30:00,19.85,19.85,19.83,19.84,33100.0,13.1944,13.1944,13.1811,13.1878,33100.0
2010-12-23 11:40:00,19.83,19.84,19.81,19.82,94200.0,13.1811,13.1878,13.1679,13.1745,94200.0
2010-12-23 11:50:00,19.82,19.83,19.81,19.82,17500.0,13.1745,13.1811,13.1679,13.1745,17500.0
2010-12-23 12:00:00,19.82,19.83,19.81,19.81,11300.0,13.1745,13.1811,13.1679,13.1679,11300.0
2010-12-23 12:10:00,19.81,19.81,19.8,19.81,10800.0,13.1679,13.1679,13.1612,13.1679,10800.0
2010-12-23 12:20:00,19.81,19.82,19.8,19.82,26100.0,13.1679,13.1745,13.1612,13.1745,26100.0
2010-12-23 12:30:00,19.82,19.82,19.81,19.81,5000.0,13.1745,13.1745,13.1679,13.1679,5000.0
2010-12-23 12:40:00,19.82,19.82,19.81,19.82,15800.0,13.1745,13.1745,13.1679,13.1745,15800.0
2010-12-23 12:50:00,19.82,19.82,19.81,19.81,6200.0,13.1745,13.1745,13.1679,13.1679,6200.0
2010-12-23 13:00:00,19.82,19.82,19.81,19.82,15300.0,13.1745,13.1745,13.1679,13.1745,15300.0
2010-12-23 13:10:00,19.82,19.82,19.79,19.8,54500.0,13.1745,13.1745,13.1546,13.1612,54500.0
2010-12-23 13:20:00,19.8,19.8,19.78,19.78,21600.0,13.1612,13.1612,13.1479,13.1479,21600.0
2010-12-23 13:30:00,19.79,19.79,19.78,19.79,7100.0,13.1546,13.1546,13.1479,13.1546,7100.0
2010-12-23 13:40:00,19.79,19.79,19.78,19.79,7400.0,13.1546,13.1546,13.1479,13.1546,7400.0
2010-12-23 13:50:00,19.79,19.79,19.78,19.78,6300.0,13.1546,13.1546,13.1479,13.1479,6300.0
2010-12-23 14:00:00,19.79,19.8,19.76,19.77,75400.0,13.1546,13.1612,13.1346,13.1413,75400.0
2010-12-23 14:10:00,19.77,19.77,19.74,19.74,29000.0,13.1413,13.1413,13.1213,13.1213,29000.0
2010-12-23 14:20:00,19.74,19.75,19.72,19.73,41900.0,13.1213,13.128,13.108,13.1147,41900.0
2010-12-23 14:30:00,19.73,19.75,19.72,19.72,60400.0,13.1147,13.128,13.108,13.108,60400.0
2010-12-23 14:40:00,19.73,19.74,19.72,19.73,51500.0,13.1147,13.1213,13.108,13.1147,51500.0
2010-12-23 14:50:00,19.73,19.73,19.72,19.72,20400.0,13.1147,13.1147,13.108,13.108,20400.0
2010-12-23 15:00:00,19.73,19.75,19.72,19.74,56400.0,13.1147,13.128,13.108,13.1213,56400.0
2010-12-23 15:10:00,19.74,19.75,19.73,19.74,38000.0,13.1213,13.128,13.1147,13.1213,38000.0
2010-12-23 15:20:00,19.74,19.78,19.74,19.78,53300.0,13.1213,13.1479,13.1213,13.1479,53300.0
2010-12-23 15:30:00,19.77,19.78,19.77,19.77,39700.0,13.1413,13.1479,13.1413,13.1413,39700.0
2010-12-23 15:40:00,19.77,19.78,19.74,19.75,161400.0,13.1413,13.1479,13.1213,13.128,161400.0
2010-12-23 15:50:00,19.76,19.76,19.75,19.76,228200.0,13.1346,13.1346,13.128,13.1346,228200.0
2010-12-27 09:30:00,19.66,19.7,19.65,19.69,66400.0,13.0681,13.0947,13.0615,13.0881,66400.0
2010-12-27 09:40:00,19.69,19.73,19.68,19.7,74400.0,13.0881,13.1147,13.0814,13.0947,74400.0
2010-12-27 09:50:00,19.7,19.74,19.7,19.74,64400.0,13.0947,13.1213,13.0947,13.1213,64400.0
2010-12-27 10:00:00,19.73,19.75,19.72,19.72,44800.0,13.1147,13.128,13.108,13.108,44800.0
2010-12-27 10:10:00,19.72,19.75,19.72,19.74,35100.0,13.108,13.128,13.108,13.1213,35100.0
2010-12-27 10:20:00,19.74,19.74,19.73,19.74,8800.0,13.1213,13.1213,13.1147,13.1213,8800.0
2010-12-27 10:30:00,19.74,19.74,19.71,19.71,45500.0,13.1213,13.1213,13.1014,13.1014,45500.0
2010-12-27 10:40:00,19.72,19.72,19.7,19.7,15200.0,13.108,13.108,13.0947,13.0947,15200.0
2010-12-27 10:50:00,19.7,19.71,19.7,19.7,11500.0,13.0947,13.1014,13.0947,13.0947,11500.0
2010-12-27 11:00:00,19.7,19.74,19.7,19.74,36400.0,13.0947,13.1213,13.0947,13.1213,36400.0
2010-12-27 11:10:00,19.74,19.75,19.73,19.74,31300.0,13.1213,13.128,13.1147,13.1213,31300.0
2010-12-27 11:20:00,19.74,19.75,19.72,19.75,93000.0,13.1213,13.128,13.108,13.128,93000.0
2010-12-27 11:30:00,19.75,19.75,19.74,19.74,10200.0,13.128,13.128,13.1213,13.1213,10200.0
2010-12-27 11:40:00,19.75,19.75,19.73,19.74,37600.0,13.128,13.128,13.1147,13.1213,37600.0
2010-12-27 11:50:00,19.74,19.74,19.73,19.73,16200.0,13.1213,13.1213,13.1147,13.1147,16200.0
2010-12-27 12:00:00,19.73,19.78,19.73,19.77,93900.0,13.1147,13.1479,13.1147,13.1413,93900.0
2010-12-27 12:10:00,19.77,19.79,19.77,19.79,14100.0,13.1413,13.1546,13.1413,13.1546,14100.0
2010-12-27 12:20:00,19.79,19.79,19.78,19.78,8300.0,13.1546,13.1546,13.1479,13.1479,8300.0
2010-12-27 12:30:00,19.78,19.79,19.78,19.79,24000.0,13.1479,13.1546,13.1479,13.1546,24000.0
2010-12-27 12:40:00,19.79,19.79,19.78,19.78,4400.0,13.1546,13.1546,13.1479,13.1479,4400.0
2010-12-27 12:50:00,19.79,19.79,19.78,19.78,40500.0,13.1546,13.1546,13.1479,13.1479,40500.0
2010-12-27 13:00:00,19.78,19.79,19.78,19.78,36000.0,13.1479,13.1546,13.1479,13.1479,36000.0
2010-12-27 13:10:00,19.78,19.8,19.78,19.79,24100.0,13.1479,13.1612,13.1479,13.1546,24100.0
2010-12-27 13:20:00,19.8,19.81,19.78,19.78,66000.0,13.1612,13.1679,13.1479,13.1479,66000.0
2010-12-27 13:30:00,19.79,19.79,19.78,19.78,9600.0,13.1546,13.1546,13.1479,13.1479,9600.0
2010-12-27 13:40:00,19.79,19.79,19.78,19.79,7300.0,13.1546,13.1546,13.1479,13.1546,7300.0
2010-12-27 13:50:00,19.79,19.8,19.78,19.79,39000.0,13.1546,13.1612,13.1479,13.1546,39000.0
2010-12-27 14:00:00,19.79,19.79,19.78,19.78,10300.0,13.1546,13.1546,13.1479,13.1479,10300.0
2010-12-27 14:10:00,19.79,19.8,19.78,19.8,31800.0,13.1546,13.1612,13.1479,13.1612,31800.0
2010-12-27 14:20:00,19.79,19.8,19.79,19.8,17700.0,13.1546,13.1612,13.1546,13.1612,17700.0
2010-12-27 14:30:00,19.8,19.8,19.78,19.79,44700.0,13.1612,13.1612,13.1479,13.1546,44700.0
2010-12-27 14:40:00,19.78,19.79,19.78,19.78,24600.0,13.1479,13.1546,13.1479,13.1479,24600.0
2010-12-27 14:50:00,19.79,19.79,19.75,19.75,62800.0,13.1546,13.1546,13.128,13.128,62800.0
2010-12-27 15:00:00,19.75,19.76,19.75,19.75,64700.0,13.128,13.1346,13.128,13.128,64700.0
2010-12-27 15:10:00,19.75,19.76,19.75,19.76,39800.0,13.128,13.1346,13.128,13.1346,39800.0
2010-12-27 15:20:00,19.76,19.76,19.73,19.73,42700.0,13.1346,13.1346,13.1147,13.1147,42700.0
2010-12-27 15:30:00,19.73,19.75,19.72,19.73,138100.0,13.1147,13.128,13.108,13.1147,138100.0
2010-12-27 15:40:00,19.73,19.76,19.72,19.75,74300.0,13.1147,13.1346,13.108,13.128,74300.0
2010-12-27 15:50:00,19.75,19.77,19.74,19.77,177600.0,13.128,13.1413,13.1213,13.1413,177600.0
2010-12-28 09:30:00,19.77,19.78,19.72,19.77,103400.0,13.1413,13.1479,13.108,13.1413,103400.0
2010-12-28 09:40:00,19.77,19.77,19.76,19.76,26800.0,13.1413,13.1413,13.1346,13.1346,26800.0
2010-12-28 09:50:00,19.76,19.77,19.75,19.77,41100.0,13.1346,13.1413,13.128,13.1413,41100.0
2010-12-28 10:00:00,19.76,19.77,19.7,19.72,50100.0,13.1346,13.1413,13.0947,13.108,50100.0
2010-12-28 10:10:00,19.71,19.72,19.7,19.71,28100.0,13.1014,13.108,13.0947,13.1014,28100.0
2010-12-28 10:20:00,19.71,19.72,19.69,19.7,44800.0,13.1014,13.108,13.0881,13.0947,44800.0
2010-12-28 10:30:00,19.71,19.71,19.68,19.68,51600.0,13.1014,13.1014,13.0814,13.0814,51600.0
2010-12-28 10:40:00,19.68,19.69,19.64,19.65,93300.0,13.0814,13.0881,13.0549,13.0615,93300.0
2010-12-28 10:50:00,19.66,19.66,19.64,19.65,42900.0,13.0681,13.0681,13.0549,13.0615,42900.0
2010-12-28 11:00:00,19.65,19.66,19.63,19.63,63500.0,13.0615,13.0681,13.0482,13.0482,63500.0
2010-12-28 11:10:00,19.63,19.65,19.62,19.65,65100.0,13.0482,13.0615,13.0416,13.0615,65100.0
2010-12-28 11:20:00,19.64,19.65,19.61,19.61,48200.0,13.0549,13.0615,13.0349,13.0349,48200.0
2010-12-28 11:30:00,19.61,19.62,19.6,19.61,17500.0,13.0349,13.0416,13.0283,13.0349,17500.0
2010-12-28 11:40:00,19.61,19.62,19.61,19.61,18200.0,13.0349,13.0416,13.0349,13.0349,18200.0
2010-12-28 11:50:00,19.61,19.62,19.6,19.6,37700.0,13.0349,13.0416,13.0283,13.0283,37700.0
2010-12-28 12:00:00,19.61,19.63,19.6,19.62,33800.0,13.0349,13.0482,13.0283,13.0416,33800.0
2010-12-28 12:10:00,19.62,19.63,19.62,19.62,13100.0,13.0416,13.0482,13.0416,13.0416,13100.0
2010-12-28 12:20:00,19.62,19.63,19.61,19.61,34400.0,13.0416,13.0482,13.0349,13.0349,34400.0
2010-12-28 12:30:00,19.61,19.62,19.6,19.6,25300.0,13.0349,13.0416,13.0283,13.0283,25300.0
2010-12-28 12:40:00,19.6,19.61,19.59,19.6,28200.0,13.0283,13.0349,13.0216,13.0283,28200.0
2010-12-28 12:50:00,19.59,19.6,19.58,19.58,34900.0,13.0216,13.0283,13.015,13.015,34900.0
2010-12-28 13:00:00,19.58,19.58,19.57,19.57,20800.0,13.015,13.015,13.0083,13.0083,20800.0
2010-12-28 13:10:00,19.58,19.58,19.56,19.56,64200.0,13.015,13.015,13.0017,13.0017,64200.0
2010-12-28 13:20:00,19.56,19.57,19.54,19.54,73600.0,13.0017,13.0083,12.9884,12.9884,73600.0
2010-12-28 13:30:00,19.54,19.56,19.54,19.55,92400.0,12.9884,13.0017,12.9884,12.995,92400.0
2010-12-28 13:40:00,19.55,19.56,19.55,19.55,26800.0,12.995,13.0017,12.995,12.995,26800.0
2010-12-28 13:50:00,19.55,19.56,19.55,19.55,32200.0,12.995,13.0017,12.995,12.995,32200.0
2010-12-28 14:00:00,19.55,19.58,19.55,19.58,63700.0,12.995,13.015,12.995,13.015,63700.0
2010-12-28 14:10:00,19.57,19.58,19.57,19.57,42400.0,13.0083,13.015,13.0083,13.0083,42400.0
2010-12-28 14:20:00,19.57,19.59,19.57,19.58,26500.0,13.0083,13.0216,13.0083,13.015,26500.0
2010-12-28 14:30:00,19.58,19.58,19.56,19.57,85800.0,13.015,13.015,13.0017,13.0083,85800.0
2010-12-28 14:40:00,19.57,19.62,19.57,19.61,82800.0,13.0083,13.0416,13.0083,13.0349,82800.0
2010-12-28 14:50:00,19.61,19.67,19.61,19.67,112900.0,13.0349,13.0748,13.0349,13.0748,112900.0
2010-12-28 15:00:00,19.67,19.67,19.65,19.66,69400.0,13.0748,13.0748,13.0615,13.0681,69400.0
2010-12-28 15:10:00,19.65,19.66,19.65,19.65,102000.0,13.0615,13.0681,13.0615,13.0615,102000.0
2010-12-28 15:20:00,19.65,19.7,19.65,19.69,125000.0,13.0615,13.0947,13.0615,13.0881,125000.0
2010-12-28 15:30:00,19.69,19.7,19.67,19.69,102300.0,13.0881,13.0947,13.0748,13.0881,102300.0
2010-12-28 15:40:00,19.69,19.7,19.67,19.67,69800.0,13.0881,13.0947,13.0748,13.0748,69800.0
2010-12-28 15:50:00,19.68,19.68,19.65,19.66,175300.0,13.0814,13.0814,13.0615,13.0681,175300.0
2010-12-29 09:30:00,19.72,19.72,19.66,19.67,79800.0,13.108,13.108,13.0681,13.0748,79800.0
2010-12-29 09:40:00,19.67,19.69,19.65,19.69,56100.0,13.0748,13.0881,13.0615,13.0881,56100.0
2010-12-29 09:50:00,19.69,19.7,19.68,19.69,29200.0,13.0881,13.0947,13.0814,13.0881,29200.0
2010-12-29 10:00:00,19.7,19.7,19.69,19.69,5200.0,13.0947,13.0947,13.0881,13.0881,5200.0
2010-12-29 10:10:00,19.7,19.72,19.69,19.69,63400.0,13.0947,13.108,13.0881,13.0881,63400.0
2010-12-29 10:20:00,19.7,19.7,19.68,19.69,63700.0,13.0947,13.0947,13.0814,13.0881,63700.0
2010-12-29 10:30:00,19.69,19.7,19.68,19.7,44900.0,13.0881,13.0947,13.0814,13.0947,44900.0
2010-12-29 10:40:00,19.69,19.7,19.69,19.69,19400.0,13.0881,13.0947,13.0881,13.0881,19400.0
2010-12-29 10:50:00,19.7,19.7,19.68,19.7,46300.0,13.0947,13.0947,13.0814,13.0947,46300.0
2010-12-29 11:00:00,19.7,19.73,19.69,19.72,46900.0,13.0947,13.1147,13.0881,13.108,46900.0
2010-12-29 11:10:00,19.71,19.72,19.7,19.71,9400.0,13.1014,13.108,13.0947,13.1014,9400.0
2010-12-29 11:20:00,19.71,19.72,19.7,19.72,14700.0,13.1014,13.108,13.0947,13.108,14700.0
2010-12-29 11:30:00,19.72,19.73,19.71,19.73,67300.0,13.108,13.1147,13.1014,13.1147,67300.0
2010-12-29 11:40:00,19.73,19.75,19.72,19.75,51200.0,13.1147,13.128,13.108,13.128,51200.0
2010-12-29 11:50:00,19.75,19.75,19.74,19.75,15800.0,13.128,13.128,13.1213,13.128,15800.0
2010-12-29 12:00:00,19.75,19.79,19.74,19.77,106700.0,13.128,13.1546,13.1213,13.1413,106700.0
2010-12-29 12:10:00,19.78,19.78,19.77,19.77,22200.0,13.1479,13.1479,13.1413,13.1413,22200.0
2010-12-29 12:20:00,19.77,19.78,19.77,19.78,12400.0,13.1413,13.1479,13.1413,13.1479,12400.0
2010-12-29 12:30:00,19.78,19.82,19.78,19.82,64500.0,13.1479,13.1745,13.1479,13.1745,64500.0
2010-12-29 12:40:00,19.82,19.82,19.81,19.81,9100.0,13.1745,13.1745,13.1679,13.1679,9100.0
2010-12-29 12:50:00,19.81,19.84,19.81,19.83,41900.0,13.1679,13.1878,13.1679,13.1811,41900.0
2010-12-29 13:00:00,19.84,19.85,19.83,19.84,192300.0,13.1878,13.1944,13.1811,13.1878,192300.0
2010-12-29 13:10:00,19.85,19.85,19.83,19.84,12400.0,13.1944,13.1944,13.1811,13.1878,12400.0
2010-12-29 13:20:00,19.83,19.83,19.8,19.8,65800.0,13.1811,13.1811,13.1612,13.1612,65800.0
2010-12-29 13:30:00,19.8,19.81,19.79,19.8,38900.0,13.1612,13.1679,13.1546,13.1612,38900.0
2010-12-29 13:40:00,19.8,19.82,19.8,19.82,52000.0,13.1612,13.1745,13.1612,13.1745,52000.0
2010-12-29 13:50:00,19.82,19.84,19.81,19.84,66500.0,13.1745,13.1878,13.1679,13.1878,66500.0
2010-12-29 14:00:00,19.84,19.84,19.82,19.83,44100.0,13.1878,13.1878,13.1745,13.1811,44100.0
2010-12-29 14:10:00,19.82,19.83,19.82,19.83,16700.0,13.1745,13.1811,13.1745,13.1811,16700.0
2010-12-29 14:20:00,19.83,19.83,19.82,19.83,20400.0,13.1811,13.1811,13.1745,13.1811,20400.0
2010-12-29 14:30:00,19.83,19.84,19.82,19.84,29700.0,13.1811,13.1878,13.1745,13.1878,29700.0
2010-12-29 14:40:00,19.84,19.84,19.83,19.84,32500.0,13.1878,13.1878,13.1811,13.1878,32500.0
2010-12-29 14:50:00,19.83,19.84,19.83,19.83,14700.0,13.1811,13.1878,13.1811,13.1811,14700.0
2010-12-29 15:00:00,19.84,19.84,19.83,19.84,34400.0,13.1878,13.1878,13.1811,13.1878,34400.0
2010-12-29 15:10:00,19.84,19.84,19.81,19.81,78100.0,13.1878,13.1878,13.1679,13.1679,78100.0
2010-12-29 15:20:00,19.82,19.82,19.8,19.82,87600.0,13.1745,13.1745,13.1612,13.1745,87600.0
2010-12-29 15:30:00,19.82,19.84,19.8,19.84,170900.0,13.1745,13.1878,13.1612,13.1878,170900.0
2010-12-29 15:40:00,19.83,19.84,19.83,19.83,73400.0,13.1811,13.1878,13.1811,13.1811,73400.0
2010-12-29 15:50:00,19.83,19.83,19.8,19.81,299900.0,13.1811,13.1811,13.1612,13.1679,299900.0
2010-12-30 09:30:00,19.82,19.88,19.79,19.84,109700.0,13.1745,13.2144,13.1546,13.1878,109700.0
2010-12-30 09:40:00,19.84,19.88,19.81,19.82,62400.0,13.1878,13.2144,13.1679,13.1745,62400.0
2010-12-30 09:50:00,19.82,19.84,19.81,19.82,91600.0,13.1745,13.1878,13.1679,13.1745,91600.0
2010-12-30 10:00:00,19.82,19.83,19.77,19.8,80900.0,13.1745,13.1811,13.1413,13.1612,80900.0
2010-12-30 10:10:00,19.8,19.81,19.78,19.79,189300.0,13.1612,13.1679,13.1479,13.1546,189300.0
2010-12-30 10:20:00,19.79,19.81,19.78,19.81,60800.0,13.1546,13.1679,13.1479,13.1679,60800.0
2010-12-30 10:30:00,19.81,19.83,19.8,19.83,24600.0,13.1679,13.1811,13.1612,13.1811,24600.0
2010-12-30 10:40:00,19.82,19.83,19.81,19.82,87800.0,13.1745,13.1811,13.1679,13.1745,87800.0
2010-12-30 10:50:00,19.81,19.82,19.8,19.81,31300.0,13.1679,13.1745,13.1612,13.1679,31300.0
2010-12-30 11:00:00,19.8,19.81,19.8,19.8,19600.0,13.1612,13.1679,13.1612,13.1612,19600.0
2010-12-30 11:10:00,19.8,19.81,19.8,19.81,28400.0,13.1612,13.1679,13.1612,13.1679,28400.0
2010-12-30 11:20:00,19.8,19.81,19.79,19.8,49200.0,13.1612,13.1679,13.1546,13.1612,49200.0
2010-12-30 11:30:00,19.8,19.8,19.79,19.8,17900.0,13.1612,13.1612,13.1546,13.1612,17900.0
2010-12-30 11:40:00,19.8,19.8,19.79,19.8,18000.0,13.1612,13.1612,13.1546,13.1612,18000.0
2010-12-30 11:50:00,19.79,19.8,19.78,19.79,49500.0,13.1546,13.1612,13.1479,13.1546,49500.0
2010-12-30 12:00:00,19.79,19.8,19.78,19.79,28000.0,13.1546,13.1612,13.1479,13.1546,28000.0
2010-12-30 12:10:00,19.8,19.82,19.8,19.81,250900.0,13.1612,13.1745,13.1612,13.1679,250900.0
2010-12-30 12:20:00,19.82,19.84,19.81,19.84,65400.0,13.1745,13.1878,13.1679,13.1878,65400.0
2010-12-30 12:30:00,19.84,19.86,19.83,19.83,112700.0,13.1878,13.2011,13.1811,13.1811,112700.0
2010-12-30 12:40:00,19.83,19.84,19.82,19.82,34700.0,13.1811,13.1878,13.1745,13.1745,34700.0
2010-12-30 12:50:00,19.82,19.83,19.81,19.82,19700.0,13.1745,13.1811,13.1679,13.1745,19700.0
2010-12-30 13:00:00,19.82,19.83,19.81,19.81,43400.0,13.1745,13.1811,13.1679,13.1679,43400.0
2010-12-30 13:10:00,19.81,19.82,19.81,19.82,9400.0,13.1679,13.1745,13.1679,13.1745,9400.0
2010-12-30 13:20:00,19.82,19.83,19.82,19.83,21700.0,13.1745,13.1811,13.1745,13.1811,21700.0
2010-12-30 13:30:00,19.83,19.83,19.82,19.82,8500.0,13.1811,13.1811,13.1745,13.1745,8500.0
2010-12-30 13:40:00,19.83,19.83,19.82,19.82,8600.0,13.1811,13.1811,13.1745,13.1745,8600.0
2010-12-30 13:50:00,19.83,19.83,19.82,19.82,8800.0,13.1811,13.1811,13.1745,13.1745,8800.0
2010-12-30 14:00:00,19.82,19.87,19.82,19.87,87900.0,13.1745,13.2077,13.1745,13.2077,87900.0
2010-12-30 14:10:00,19.87,19.87,19.85,19.85,31700.0,13.2077,13.2077,13.1944,13.1944,31700.0
2010-12-30 14:20:00,19.85,19.86,19.85,19.86,25000.0,13.1944,13.2011,13.1944,13.2011,25000.0
2010-12-30 14:30:00,19.86,19.87,19.86,19.86,16600.0,13.2011,13.2077,13.2011,13.2011,16600.0
2010-12-30 14:40:00,19.87,19.87,19.86,19.86,52700.0,13.2077,13.2077,13.2011,13.2011,52700.0
2010-12-30 14:50:00,19.86,19.87,19.86,19.86,13900.0,13.2011,13.2077,13.2011,13.2011,13900.0
2010-12-30 15:00:00,19.86,19.87,19.86,19.86,31000.0,13.2011,13.2077,13.2011,13.2011,31000.0
2010-12-30 15:10:00,19.86,19.87,19.86,19.86,30200.0,13.2011,13.2077,13.2011,13.2011,30200.0
2010-12-30 15:20:00,19.87,19.88,19.86,19.87,92200.0,13.2077,13.2144,13.2011,13.2077,92200.0
2010-12-30 15:30:00,19.88,19.88,19.85,19.87,83600.0,13.2144,13.2144,13.1944,13.2077,83600.0
2010-12-30 15:40:00,19.87,19.89,19.85,19.88,269900.0,13.2077,13.221,13.1944,13.2144,269900.0
2010-12-30 15:50:00,19.88,19.89,19.85,19.87,342400.0,13.2144,13.221,13.1944,13.2077,342400.0
2010-12-31 09:30:00,19.84,19.87,19.79,19.79,72100.0,13.1878,13.2077,13.1546,13.1546,72100.0
2010-12-31 09:40:00,19.79,19.84,19.78,19.83,77800.0,13.1546,13.1878,13.1479,13.1811,77800.0
2010-12-31 09:50:00,19.84,19.85,19.82,19.83,14900.0,13.1878,13.1944,13.1745,13.1811,14900.0
2010-12-31 10:00:00,19.83,19.85,19.82,19.85,17700.0,13.1811,13.1944,13.1745,13.1944,17700.0
2010-12-31 10:10:00,19.84,19.86,19.84,19.86,21100.0,13.1878,13.2011,13.1878,13.2011,21100.0
2010-12-31 10:20:00,19.85,19.87,19.85,19.86,11600.0,13.1944,13.2077,13.1944,13.2011,11600.0
2010-12-31 10:30:00,19.86,19.89,19.86,19.89,15100.0,13.2011,13.221,13.2011,13.221,15100.0
2010-12-31 10:40:00,19.88,19.89,19.88,19.89,19800.0,13.2144,13.221,13.2144,13.221,19800.0
2010-12-31 10:50:00,19.88,19.9,19.88,19.9,15300.0,13.2144,13.2277,13.2144,13.2277,15300.0
2010-12-31 11:00:00,19.9,19.91,19.89,19.9,22200.0,13.2277,13.2343,13.221,13.2277,22200.0
2010-12-31 11:10:00,19.9,19.94,19.89,19.94,45300.0,13.2277,13.2543,13.221,13.2543,45300.0
2010-12-31 11:20:00,19.94,19.96,19.93,19.95,30900.0,13.2543,13.2676,13.2476,13.2609,30900.0
2010-12-31 11:30:00,19.94,19.95,19.94,19.94,13700.0,13.2543,13.2609,13.2543,13.2543,13700.0
2010-12-31 11:40:00,19.94,19.97,19.94,19.96,33300.0,13.2543,13.2742,13.2543,13.2676,33300.0
2010-12-31 11:50:00,19.95,19.98,19.95,19.98,40000.0,13.2609,13.2809,13.2609,13.2809,40000.0
2010-12-31 12:00:00,19.98,19.98,19.96,19.98,52700.0,13.2809,13.2809,13.2676,13.2809,52700.0
2010-12-31 12:10:00,19.98,19.98,19.97,19.98,16600.0,13.2809,13.2809,13.2742,13.2809,16600.0
2010-12-31 12:20:00,19.98,19.99,19.97,19.98,50100.0,13.2809,13.2875,13.2742,13.2809,50100.0
2010-12-31 12:30:00,19.98,19.99,19.97,19.99,27700.0,13.2809,13.2875,13.2742,13.2875,27700.0
2010-12-31 12:40:00,19.99,19.99,19.95,19.96,55900.0,13.2875,13.2875,13.2609,13.2676,55900.0
2010-12-31 12:50:00,19.95,19.97,19.95,19.97,51100.0,13.2609,13.2742,13.2609,13.2742,51100.0
2010-12-31 13:00:00,19.96,19.97,19.92,19.93,85800.0,13.2676,13.2742,13.241,13.2476,85800.0
2010-12-31 13:10:00,19.92,19.93,19.92,19.92,31900.0,13.241,13.2476,13.241,13.241,31900.0
2010-12-31 13:20:00,19.92,19.94,19.92,19.93,35400.0,13.241,13.2543,13.241,13.2476,35400.0
2010-12-31 13:30:00,19.94,19.97,19.93,19.96,74700.0,13.2543,13.2742,13.2476,13.2676,74700.0
2010-12-31 13:40:00,19.95,19.97,19.95,19.97,29100.0,13.2609,13.2742,13.2609,13.2742,29100.0
2010-12-31 13:50:00,19.96,19.98,19.96,19.97,29500.0,13.2676,13.2809,13.2676,13.2742,29500.0
2010-12-31 14:00:00,19.98,19.98,19.97,19.97,21300.0,13.2809,13.2809,13.2742,13.2742,21300.0
2010-12-31 14:10:00,19.98,19.99,19.97,19.98,53800.0,13.2809,13.2875,13.2742,13.2809,53800.0
2010-12-31 14:20:00,19.98,19.98,19.96,19.97,26600.0,13.2809,13.2809,13.2676,13.2742,26600.0
2010-12-31 14:30:00,19.96,19.98,19.96,19.96,58700.0,13.2676,13.2809,13.2676,13.2676,58700.0
2010-12-31 14:40:00,19.96,19.97,19.96,19.96,30400.0,13.2676,13.2742,13.2676,13.2676,30400.0
2010-12-31 14:50:00,19.96,19.97,19.96,19.97,42900.0,13.2676,13.2742,13.2676,13.2742,42900.0
2010-12-31 15:00:00,19.97,19.97,19.96,19.96,35900.0,13.2742,13.2742,13.2676,13.2676,35900.0
2010-12-31 15:10:00,19.96,19.97,19.94,19.94,70400.0,13.2676,13.2742,13.2543,13.2543,70400.0
2010-12-31 15:20:00,19.94,19.95,19.93,19.93,75700.0,13.2543,13.2609,13.2476,13.2476,75700.0
2010-12-31 15:30:00,19.94,19.94,19.92,19.93,74900.0,13.2543,13.2543,13.241,13.2476,74900.0
2010-12-31 15:40:00,19.93,19.94,19.84,19.84,202500.0,13.2476,13.2543,13.1878,13.1878,202500.0
2010-12-31 15:50:00,19.85,19.88,19.84,19.88,268000.0,13.1944,13.2144,13.1878,13.2144,268000.0
2011-01-03 09:30:00,20.09,20.14,19.99,20.08,68900.0,13.354,13.3872,13.2875,13.3473,68900.0
2011-01-03 09:40:00,20.08,20.09,20.04,20.07,42500.0,13.3473,13.354,13.3207,13.3407,42500.0
2011-01-03 09:50:00,20.07,20.08,20.06,20.07,23600.0,13.3407,13.3473,13.334,13.3407,23600.0
2011-01-03 10:00:00,20.08,20.08,20.05,20.07,37300.0,13.3473,13.3473,13.3274,13.3407,37300.0
2011-01-03 10:10:00,20.07,20.1,20.07,20.09,31400.0,13.3407,13.3606,13.3407,13.354,31400.0
2011-01-03 10:20:00,20.09,20.1,20.09,20.09,12000.0,13.354,13.3606,13.354,13.354,12000.0
2011-01-03 10:30:00,20.09,20.1,20.06,20.06,48700.0,13.354,13.3606,13.334,13.334,48700.0
2011-01-03 10:40:00,20.07,20.07,20.02,20.02,75700.0,13.3407,13.3407,13.3074,13.3074,75700.0
2011-01-03 10:50:00,20.02,20.05,20.01,20.02,105700.0,13.3074,13.3274,13.3008,13.3074,105700.0
2011-01-03 11:00:00,20.02,20.03,20.01,20.02,34100.0,13.3074,13.3141,13.3008,13.3074,34100.0
2011-01-03 11:10:00,20.01,20.02,20.01,20.01,19500.0,13.3008,13.3074,13.3008,13.3008,19500.0
2011-01-03 11:20:00,20.01,20.02,20.01,20.01,31200.0,13.3008,13.3074,13.3008,13.3008,31200.0
2011-01-03 11:30:00,20.01,20.05,20.01,20.05,28600.0,13.3008,13.3274,13.3008,13.3274,28600.0
2011-01-03 11:40:00,20.05,20.06,20.04,20.04,21700.0,13.3274,13.334,13.3207,13.3207,21700.0
2011-01-03 11:50:00,20.05,20.07,20.04,20.06,28900.0,13.3274,13.3407,13.3207,13.334,28900.0
2011-01-03 12:00:00,20.06,20.08,20.06,20.08,10700.0,13.334,13.3473,13.334,13.3473,10700.0
2011-01-03 12:10:00,20.08,20.09,20.07,20.09,14500.0,13.3473,13.354,13.3407,13.354,14500.0
2011-01-03 12:20:00,20.09,20.1,20.08,20.1,32200.0,13.354,13.3606,13.3473,13.3606,32200.0
2011-01-03 12:30:00,20.1,20.12,20.09,20.11,34800.0,13.3606,13.3739,13.354,13.3673,34800.0
2011-01-03 12:40:00,20.12,20.13,20.11,20.13,29700.0,13.3739,13.3806,13.3673,13.3806,29700.0
2011-01-03 12:50:00,20.13,20.13,20.07,20.09,58700.0,13.3806,13.3806,13.3407,13.354,58700.0
2011-01-03 13:00:00,20.1,20.13,20.1,20.13,49400.0,13.3606,13.3806,13.3606,13.3806,49400.0
2011-01-03 13:10:00,20.13,20.14,20.11,20.13,57000.0,13.3806,13.3872,13.3673,13.3806,57000.0
2011-01-03 13:20:00,20.13,20.13,20.12,20.13,22200.0,13.3806,13.3806,13.3739,13.3806,22200.0
2011-01-03 13:30:00,20.13,20.13,20.12,20.13,12100.0,13.3806,13.3806,13.3739,13.3806,12100.0
2011-01-03 13:40:00,20.13,20.15,20.12,20.15,31200.0,13.3806,13.3939,13.3739,13.3939,31200.0
2011-01-03 13:50:00,20.15,20.15,20.14,20.15,9700.0,13.3939,13.3939,13.3872,13.3939,9700.0
2011-01-03 14:00:00,20.14,20.15,20.14,20.15,13100.0,13.3872,13.3939,13.3872,13.3939,13100.0
2011-01-03 14:10:00,20.15,20.15,20.12,20.14,53900.0,13.3939,13.3939,13.3739,13.3872,53900.0
2011-01-03 14:20:00,20.14,20.14,20.09,20.09,37700.0,13.3872,13.3872,13.354,13.354,37700.0
2011-01-03 14:30:00,20.09,20.1,20.08,20.1,49500.0,13.354,13.3606,13.3473,13.3606,49500.0
2011-01-03 14:40:00,20.09,20.11,20.08,20.09,51900.0,13.354,13.3673,13.3473,13.354,51900.0
2011-01-03 14:50:00,20.09,20.09,20.06,20.07,76800.0,13.354,13.354,13.334,13.3407,76800.0
2011-01-03 15:00:00,20.07,20.07,20.06,20.07,16100.0,13.3407,13.3407,13.334,13.3407,16100.0
2011-01-03 15:10:00,20.07,20.07,20.06,20.07,32300.0,13.3407,13.3407,13.334,13.3407,32300.0
2011-01-03 15:20:00,20.07,20.07,20.02,20.04,102200.0,13.3407,13.3407,13.3074,13.3207,102200.0
2011-01-03 15:30:00,20.03,20.05,20.02,20.02,119700.0,13.3141,13.3274,13.3074,13.3074,119700.0
2011-01-03 15:40:00,20.02,20.1,20.02,20.1,197800.0,13.3074,13.3606,13.3074,13.3606,197800.0
2011-01-03 15:50:00,20.1,20.12,20.09,20.11,394800.0,13.3606,13.3739,13.354,13.3673,394800.0
2011-01-04 09:30:00,20.11,20.11,19.95,19.98,109600.0,13.3673,13.3673,13.2609,13.2809,109600.0
2011-01-04 09:40:00,19.98,19.99,19.93,19.98,75800.0,13.2809,13.2875,13.2476,13.2809,75800.0
2011-01-04 09:50:00,19.98,19.98,19.97,19.97,58300.0,13.2809,13.2809,13.2742,13.2742,58300.0
2011-01-04 10:00:00,19.98,20.02,19.97,20.02,76900.0,13.2809,13.3074,13.2742,13.3074,76900.0
2011-01-04 10:10:00,20.01,20.04,19.99,20.04,37200.0,13.3008,13.3207,13.2875,13.3207,37200.0
2011-01-04 10:20:00,20.05,20.07,20.04,20.06,29200.0,13.3274,13.3407,13.3207,13.334,29200.0
2011-01-04 10:30:00,20.07,20.08,20.06,20.08,34600.0,13.3407,13.3473,13.334,13.3473,34600.0
2011-01-04 10:40:00,20.07,20.08,20.05,20.05,27700.0,13.3407,13.3473,13.3274,13.3274,27700.0
2011-01-04 10:50:00,20.05,20.06,20.03,20.05,27800.0,13.3274,13.334,13.3141,13.3274,27800.0
2011-01-04 11:00:00,20.06,20.07,20.03,20.03,40000.0,13.334,13.3407,13.3141,13.3141,40000.0
2011-01-04 11:10:00,20.03,20.05,20.03,20.05,28000.0,13.3141,13.3274,13.3141,13.3274,28000.0
2011-01-04 11:20:00,20.05,20.05,20.01,20.02,22600.0,13.3274,13.3274,13.3008,13.3074,22600.0
2011-01-04 11:30:00,20.01,20.03,20.01,20.02,16600.0,13.3008,13.3141,13.3008,13.3074,16600.0
2011-01-04 11:40:00,20.02,20.03,20.0,20.01,25000.0,13.3074,13.3141,13.2941,13.3008,25000.0
2011-01-04 11:50:00,20.01,20.01,19.95,19.95,53800.0,13.3008,13.3008,13.2609,13.2609,53800.0
2011-01-04 12:00:00,19.95,19.99,19.95,19.99,117300.0,13.2609,13.2875,13.2609,13.2875,117300.0
2011-01-04 12:10:00,19.98,20.01,19.98,20.0,84000.0,13.2809,13.3008,13.2809,13.2941,84000.0
2011-01-04 12:20:00,20.0,20.0,19.95,19.95,85900.0,13.2941,13.2941,13.2609,13.2609,85900.0
2011-01-04 12:30:00,19.95,19.96,19.94,19.95,86900.0,13.2609,13.2676,13.2543,13.2609,86900.0
2011-01-04 12:40:00,19.95,19.97,19.94,19.96,67500.0,13.2609,13.2742,13.2543,13.2676,67500.0
2011-01-04 12:50:00,19.97,19.97,19.94,19.96,50200.0,13.2742,13.2742,13.2543,13.2676,50200.0
2011-01-04 13:00:00,19.97,20.01,19.95,20.0,106100.0,13.2742,13.3008,13.2609,13.2941,106100.0
2011-01-04 13:10:00,20.0,20.03,19.99,20.0,64500.0,13.2941,13.3141,13.2875,13.2941,64500.0
2011-01-04 13:20:00,20.0,20.01,19.97,19.99,67900.0,13.2941,13.3008,13.2742,13.2875,67900.0
2011-01-04 13:30:00,19.99,20.01,19.98,19.99,58900.0,13.2875,13.3008,13.2809,13.2875,58900.0
2011-01-04 13:40:00,19.99,20.01,19.99,20.0,71100.0,13.2875,13.3008,13.2875,13.2941,71100.0
2011-01-04 13:50:00,20.0,20.01,20.0,20.0,7600.0,13.2941,13.3008,13.2941,13.2941,7600.0
2011-01-04 14:00:00,20.01,20.02,20.0,20.01,60900.0,13.3008,13.3074,13.2941,13.3008,60900.0
2011-01-04 14:10:00,20.0,20.01,20.0,20.0,52600.0,13.2941,13.3008,13.2941,13.2941,52600.0
2011-01-04 14:20:00,20.0,20.01,20.0,20.01,41300.0,13.2941,13.3008,13.2941,13.3008,41300.0
2011-01-04 14:30:00,20.01,20.01,20.0,20.0,20800.0,13.3008,13.3008,13.2941,13.2941,20800.0
2011-01-04 14:40:00,20.01,20.03,20.0,20.0,71600.0,13.3008,13.3141,13.2941,13.2941,71600.0
2011-01-04 14:50:00,20.0,20.01,20.0,20.0,17000.0,13.2941,13.3008,13.2941,13.2941,17000.0
2011-01-04 15:00:00,20.0,20.01,20.0,20.01,86300.0,13.2941,13.3008,13.2941,13.3008,86300.0
2011-01-04 15:10:00,20.01,20.01,20.0,20.01,98800.0,13.3008,13.3008,13.2941,13.3008,98800.0
2011-01-04 15:20:00,20.0,20.04,20.0,20.02,78800.0,13.2941,13.3207,13.2941,13.3074,78800.0
2011-01-04 15:30:00,20.01,20.02,20.0,20.02,111700.0,13.3008,13.3074,13.2941,13.3074,111700.0
2011-01-04 15:40:00,20.02,20.02,20.01,20.01,65100.0,13.3074,13.3074,13.3008,13.3008,65100.0
2011-01-04 15:50:00,20.02,20.04,20.01,20.04,246600.0,13.3074,13.3207,13.3008,13.3207,246600.0
2011-01-05 09:30:00,19.95,20.08,19.9,20.06,78400.0,13.2609,13.3473,13.2277,13.334,78400.0
2011-01-05 09:40:00,20.06,20.1,20.03,20.09,44400.0,13.334,13.3606,13.3141,13.354,44400.0
2011-01-05 09:50:00,20.09,20.1,20.04,20.05,43800.0,13.354,13.3606,13.3207,13.3274,43800.0
2011-01-05 10:00:00,20.05,20.06,20.01,20.03,66900.0,13.3274,13.334,13.3008,13.3141,66900.0
2011-01-05 10:10:00,20.03,20.09,20.03,20.08,80500.0,13.3141,13.354,13.3141,13.3473,80500.0
2011-01-05 10:20:00,20.09,20.09,20.03,20.05,61400.0,13.354,13.354,13.3141,13.3274,61400.0
2011-01-05 10:30:00,20.05,20.07,20.04,20.05,88000.0,13.3274,13.3407,13.3207,13.3274,88000.0
2011-01-05 10:40:00,20.06,20.1,20.03,20.07,65000.0,13.334,13.3606,13.3141,13.3407,65000.0
2011-01-05 10:50:00,20.08,20.08,20.05,20.07,24600.0,13.3473,13.3473,13.3274,13.3407,24600.0
2011-01-05 11:00:00,20.06,20.09,20.06,20.08,28700.0,13.334,13.354,13.334,13.3473,28700.0
2011-01-05 11:10:00,20.08,20.1,20.08,20.09,22600.0,13.3473,13.3606,13.3473,13.354,22600.0
2011-01-05 11:20:00,20.1,20.14,20.09,20.13,31800.0,13.3606,13.3872,13.354,13.3806,31800.0
2011-01-05 11:30:00,20.14,20.14,20.11,20.12,54800.0,13.3872,13.3872,13.3673,13.3739,54800.0
2011-01-05 11:40:00,20.13,20.15,20.11,20.12,58100.0,13.3806,13.3939,13.3673,13.3739,58100.0
2011-01-05 11:50:00,20.11,20.12,20.1,20.12,19300.0,13.3673,13.3739,13.3606,13.3739,19300.0
2011-01-05 12:00:00,20.11,20.14,20.1,20.14,46800.0,13.3673,13.3872,13.3606,13.3872,46800.0
2011-01-05 12:10:00,20.13,20.14,20.1,20.1,27900.0,13.3806,13.3872,13.3606,13.3606,27900.0
2011-01-05 12:20:00,20.11,20.12,20.1,20.12,21500.0,13.3673,13.3739,13.3606,13.3739,21500.0
2011-01-05 12:30:00,20.11,20.16,20.11,20.15,85000.0,13.3673,13.4005,13.3673,13.3939,85000.0
2011-01-05 12:40:00,20.15,20.15,20.13,20.14,19400.0,13.3939,13.3939,13.3806,13.3872,19400.0
2011-01-05 12:50:00,20.13,20.14,20.12,20.13,25500.0,13.3806,13.3872,13.3739,13.3806,25500.0
2011-01-05 13:00:00,20.13,20.13,20.11,20.12,33100.0,13.3806,13.3806,13.3673,13.3739,33100.0
2011-01-05 13:10:00,20.11,20.12,20.11,20.12,11700.0,13.3673,13.3739,13.3673,13.3739,11700.0
2011-01-05 13:20:00,20.11,20.12,20.1,20.1,29900.0,13.3673,13.3739,13.3606,13.3606,29900.0
2011-01-05 13:30:00,20.11,20.13,20.1,20.13,55300.0,13.3673,13.3806,13.3606,13.3806,55300.0
2011-01-05 13:40:00,20.12,20.16,20.12,20.15,31600.0,13.3739,13.4005,13.3739,13.3939,31600.0
2011-01-05 13:50:00,20.15,20.15,20.14,20.15,22100.0,13.3939,13.3939,13.3872,13.3939,22100.0
2011-01-05 14:00:00,20.15,20.15,20.14,20.14,15300.0,13.3939,13.3939,13.3872,13.3872,15300.0
2011-01-05 14:10:00,20.14,20.17,20.14,20.15,61700.0,13.3872,13.4071,13.3872,13.3939,61700.0
2011-01-05 14:20:00,20.15,20.16,20.12,20.13,41500.0,13.3939,13.4005,13.3739,13.3806,41500.0
2011-01-05 14:30:00,20.12,20.13,20.06,20.07,46800.0,13.3739,13.3806,13.334,13.3407,46800.0
2011-01-05 14:40:00,20.06,20.07,20.04,20.06,38700.0,13.334,13.3407,13.3207,13.334,38700.0
2011-01-05 14:50:00,20.07,20.08,20.06,20.08,42800.0,13.3407,13.3473,13.334,13.3473,42800.0
2011-01-05 15:00:00,20.08,20.09,20.08,20.09,32000.0,13.3473,13.354,13.3473,13.354,32000.0
2011-01-05 15:10:00,20.09,20.1,20.08,20.09,57600.0,13.354,13.3606,13.3473,13.354,57600.0
2011-01-05 15:20:00,20.08,20.09,20.08,20.08,39200.0,13.3473,13.354,13.3473,13.3473,39200.0
2011-01-05 15:30:00,20.09,20.09,20.08,20.09,76500.0,13.354,13.354,13.3473,13.354,76500.0
2011-01-05 15:40:00,20.08,20.11,20.08,20.11,160300.0,13.3473,13.3673,13.3473,13.3673,160300.0
2011-01-05 15:50:00,20.12,20.14,20.11,20.12,233500.0,13.3739,13.3872,13.3673,13.3739,233500.0
2011-01-06 09:30:00,20.13,20.17,20.06,20.14,62800.0,13.3806,13.4071,13.334,13.3872,62800.0
2011-01-06 09:40:00,20.14,20.16,20.05,20.1,45000.0,13.3872,13.4005,13.3274,13.3606,45000.0
2011-01-06 09:50:00,20.1,20.1,20.09,20.09,17500.0,13.3606,13.3606,13.354,13.354,17500.0
2011-01-06 10:00:00,20.1,20.1,20.08,20.08,40300.0,13.3606,13.3606,13.3473,13.3473,40300.0
2011-01-06 10:10:00,20.09,20.1,20.08,20.1,33400.0,13.354,13.3606,13.3473,13.3606,33400.0
2011-01-06 10:20:00,20.1,20.12,20.09,20.1,36800.0,13.3606,13.3739,13.354,13.3606,36800.0
2011-01-06 10:30:00,20.09,20.11,20.09,20.09,57800.0,13.354,13.3673,13.354,13.354,57800.0
2011-01-06 10:40:00,20.09,20.1,20.04,20.06,65300.0,13.354,13.3606,13.3207,13.334,65300.0
2011-01-06 10:50:00,20.05,20.06,20.02,20.03,53800.0,13.3274,13.334,13.3074,13.3141,53800.0
2011-01-06 11:00:00,20.03,20.03,19.93,19.94,87800.0,13.3141,13.3141,13.2476,13.2543,87800.0
2011-01-06 11:10:00,19.94,19.96,19.93,19.96,59400.0,13.2543,13.2676,13.2476,13.2676,59400.0
2011-01-06 11:20:00,19.96,19.98,19.96,19.98,19100.0,13.2676,13.2809,13.2676,13.2809,19100.0
2011-01-06 11:30:00,19.98,20.0,19.93,19.94,77300.0,13.2809,13.2941,13.2476,13.2543,77300.0
2011-01-06 11:40:00,19.93,19.95,19.93,19.95,29800.0,13.2476,13.2609,13.2476,13.2609,29800.0
2011-01-06 11:50:00,19.94,19.95,19.92,19.92,19300.0,13.2543,13.2609,13.241,13.241,19300.0
2011-01-06 12:00:00,19.93,19.95,19.92,19.92,34600.0,13.2476,13.2609,13.241,13.241,34600.0
2011-01-06 12:10:00,19.92,19.93,19.92,19.92,10400.0,13.241,13.2476,13.241,13.241,10400.0
2011-01-06 12:20:00,19.93,19.95,19.92,19.94,19100.0,13.2476,13.2609,13.241,13.2543,19100.0
2011-01-06 12:30:00,19.94,19.95,19.94,19.94,12900.0,13.2543,13.2609,13.2543,13.2543,12900.0
2011-01-06 12:40:00,19.95,19.97,19.94,19.96,51500.0,13.2609,13.2742,13.2543,13.2676,51500.0
2011-01-06 12:50:00,19.97,19.97,19.96,19.97,4900.0,13.2742,13.2742,13.2676,13.2742,4900.0
2011-01-06 13:00:00,19.97,19.97,19.91,19.92,62100.0,13.2742,13.2742,13.2343,13.241,62100.0
2011-01-06 13:10:00,19.91,19.94,19.91,19.94,31300.0,13.2343,13.2543,13.2343,13.2543,31300.0
2011-01-06 13:20:00,19.94,19.95,19.94,19.94,13400.0,13.2543,13.2609,13.2543,13.2543,13400.0
2011-01-06 13:30:00,19.94,19.97,19.94,19.97,23500.0,13.2543,13.2742,13.2543,13.2742,23500.0
2011-01-06 13:40:00,19.97,20.0,19.96,20.0,36400.0,13.2742,13.2941,13.2676,13.2941,36400.0
2011-01-06 13:50:00,20.0,20.02,20.0,20.02,24000.0,13.2941,13.3074,13.2941,13.3074,24000.0
2011-01-06 14:00:00,20.01,20.06,20.01,20.05,41700.0,13.3008,13.334,13.3008,13.3274,41700.0
2011-01-06 14:10:00,20.05,20.06,20.04,20.06,42800.0,13.3274,13.334,13.3207,13.334,42800.0
2011-01-06 14:20:00,20.06,20.06,20.05,20.05,32900.0,13.334,13.334,13.3274,13.3274,32900.0
2011-01-06 14:30:00,20.05,20.06,20.02,20.03,25400.0,13.3274,13.334,13.3074,13.3141,25400.0
2011-01-06 14:40:00,20.02,20.03,19.99,20.0,62200.0,13.3074,13.3141,13.2875,13.2941,62200.0
2011-01-06 14:50:00,20.0,20.0,19.98,19.99,27600.0,13.2941,13.2941,13.2809,13.2875,27600.0
2011-01-06 15:00:00,19.99,20.02,19.98,20.0,54000.0,13.2875,13.3074,13.2809,13.2941,54000.0
2011-01-06 15:10:00,19.99,20.01,19.99,20.0,26600.0,13.2875,13.3008,13.2875,13.2941,26600.0
2011-01-06 15:20:00,19.99,20.0,19.96,19.97,83000.0,13.2875,13.2941,13.2676,13.2742,83000.0
2011-01-06 15:30:00,19.98,20.0,19.94,20.0,95200.0,13.2809,13.2941,13.2543,13.2941,95200.0
2011-01-06 15:40:00,19.99,20.0,19.96,19.98,91100.0,13.2875,13.2941,13.2676,13.2809,91100.0
2011-01-06 15:50:00,19.98,19.98,19.94,19.96,264400.0,13.2809,13.2809,13.2543,13.2676,264400.0
2011-01-07 09:30:00,20.01,20.01,19.92,19.93,52900.0,13.3008,13.3008,13.241,13.2476,52900.0
2011-01-07 09:40:00,19.93,19.98,19.9,19.9,40000.0,13.2476,13.2809,13.2277,13.2277,40000.0
2011-01-07 09:50:00,19.9,19.93,19.89,19.91,62900.0,13.2277,13.2476,13.221,13.2343,62900.0
2011-01-07 10:00:00,19.91,19.93,19.9,19.93,40900.0,13.2343,13.2476,13.2277,13.2476,40900.0
2011-01-07 10:10:00,19.93,19.97,19.93,19.95,38700.0,13.2476,13.2742,13.2476,13.2609,38700.0
2011-01-07 10:20:00,19.95,19.96,19.92,19.94,24700.0,13.2609,13.2676,13.241,13.2543,24700.0
2011-01-07 10:30:00,19.94,19.96,19.9,19.9,107600.0,13.2543,13.2676,13.2277,13.2277,107600.0
2011-01-07 10:40:00,19.9,19.91,19.9,19.91,86700.0,13.2277,13.2343,13.2277,13.2343,86700.0
2011-01-07 10:50:00,19.91,19.91,19.88,19.89,291300.0,13.2343,13.2343,13.2144,13.221,291300.0
2011-01-07 11:00:00,19.89,19.89,19.79,19.8,111100.0,13.221,13.221,13.1546,13.1612,111100.0
2011-01-07 11:10:00,19.8,19.8,19.76,19.77,91600.0,13.1612,13.1612,13.1346,13.1413,91600.0
2011-01-07 11:20:00,19.76,19.77,19.75,19.76,80800.0,13.1346,13.1413,13.128,13.1346,80800.0
2011-01-07 11:30:00,19.76,19.78,19.75,19.76,123300.0,13.1346,13.1479,13.128,13.1346,123300.0
2011-01-07 11:40:00,19.76,19.81,19.75,19.79,43500.0,13.1346,13.1679,13.128,13.1546,43500.0
2011-01-07 11:50:00,19.79,19.81,19.76,19.77,55900.0,13.1546,13.1679,13.1346,13.1413,55900.0
2011-01-07 12:00:00,19.77,19.78,19.75,19.78,30600.0,13.1413,13.1479,13.128,13.1479,30600.0
2011-01-07 12:10:00,19.77,19.77,19.74,19.76,77700.0,13.1413,13.1413,13.1213,13.1346,77700.0
2011-01-07 12:20:00,19.76,19.76,19.74,19.75,168300.0,13.1346,13.1346,13.1213,13.128,168300.0
2011-01-07 12:30:00,19.75,19.76,19.72,19.72,101600.0,13.128,13.1346,13.108,13.108,101600.0
2011-01-07 12:40:00,19.73,19.75,19.71,19.73,51700.0,13.1147,13.128,13.1014,13.1147,51700.0
2011-01-07 12:50:00,19.73,19.79,19.71,19.78,47200.0,13.1147,13.1546,13.1014,13.1479,47200.0
2011-01-07 13:00:00,19.78,19.79,19.76,19.77,41900.0,13.1479,13.1546,13.1346,13.1413,41900.0
2011-01-07 13:10:00,19.78,19.83,19.77,19.82,90600.0,13.1479,13.1811,13.1413,13.1745,90600.0
2011-01-07 13:20:00,19.82,19.82,19.79,19.81,72800.0,13.1745,13.1745,13.1546,13.1679,72800.0
2011-01-07 13:30:00,19.8,19.81,19.79,19.81,34800.0,13.1612,13.1679,13.1546,13.1679,34800.0
2011-01-07 13:40:00,19.8,19.81,19.8,19.8,5800.0,13.1612,13.1679,13.1612,13.1612,5800.0
2011-01-07 13:50:00,19.8,19.81,19.73,19.75,79700.0,13.1612,13.1679,13.1147,13.128,79700.0
2011-01-07 14:00:00,19.75,19.76,19.74,19.75,26600.0,13.128,13.1346,13.1213,13.128,26600.0
2011-01-07 14:10:00,19.75,19.76,19.73,19.75,53700.0,13.128,13.1346,13.1147,13.128,53700.0
2011-01-07 14:20:00,19.75,19.76,19.75,19.76,20300.0,13.128,13.1346,13.128,13.1346,20300.0
2011-01-07 14:30:00,19.76,19.76,19.75,19.76,21400.0,13.1346,13.1346,13.128,13.1346,21400.0
2011-01-07 14:40:00,19.75,19.76,19.74,19.76,32800.0,13.128,13.1346,13.1213,13.1346,32800.0
2011-01-07 14:50:00,19.76,19.79,19.76,19.77,22500.0,13.1346,13.1546,13.1346,13.1413,22500.0
2011-01-07 15:00:00,19.77,19.79,19.77,19.79,44700.0,13.1413,13.1546,13.1413,13.1546,44700.0
2011-01-07 15:10:00,19.78,19.79,19.74,19.77,88500.0,13.1479,13.1546,13.1213,13.1413,88500.0
2011-01-07 15:20:00,19.76,19.77,19.75,19.77,70100.0,13.1346,13.1413,13.128,13.1413,70100.0
2011-01-07 15:30:00,19.76,19.78,19.74,19.74,181900.0,13.1346,13.1479,13.1213,13.1213,181900.0
2011-01-07 15:40:00,19.75,19.75,19.72,19.75,97200.0,13.128,13.128,13.108,13.128,97200.0
2011-01-07 15:50:00,19.75,19.77,19.73,19.73,212500.0,13.128,13.1413,13.1147,13.1147,212500.0
2011-01-10 09:30:00,19.61,19.62,19.39,19.44,121200.0,13.0349,13.0416,12.8887,12.9219,121200.0
2011-01-10 09:40:00,19.44,19.45,19.37,19.42,165900.0,12.9219,12.9286,12.8754,12.9086,165900.0
2011-01-10 09:50:00,19.42,19.42,19.35,19.36,126800.0,12.9086,12.9086,12.8621,12.8687,126800.0
2011-01-10 10:00:00,19.36,19.37,19.3,19.37,115600.0,12.8687,12.8754,12.8289,12.8754,115600.0
2011-01-10 10:10:00,19.37,19.4,19.32,19.34,152300.0,12.8754,12.8953,12.8421,12.8554,152300.0
2011-01-10 10:20:00,19.33,19.43,19.33,19.4,115200.0,12.8488,12.9153,12.8488,12.8953,115200.0
2011-01-10 10:30:00,19.41,19.46,19.4,19.41,285400.0,12.902,12.9352,12.8953,12.902,285400.0
2011-01-10 10:40:00,19.41,19.44,19.4,19.43,85300.0,12.902,12.9219,12.8953,12.9153,85300.0
2011-01-10 10:50:00,19.43,19.44,19.41,19.42,127700.0,12.9153,12.9219,12.902,12.9086,127700.0
2011-01-10 11:00:00,19.42,19.43,19.39,19.41,150400.0,12.9086,12.9153,12.8887,12.902,150400.0
2011-01-10 11:10:00,19.42,19.46,19.41,19.44,105100.0,12.9086,12.9352,12.902,12.9219,105100.0
2011-01-10 11:20:00,19.44,19.47,19.43,19.46,107200.0,12.9219,12.9419,12.9153,12.9352,107200.0
2011-01-10 11:30:00,19.46,19.46,19.42,19.42,62400.0,12.9352,12.9352,12.9086,12.9086,62400.0
2011-01-10 11:40:00,19.42,19.45,19.42,19.42,148700.0,12.9086,12.9286,12.9086,12.9086,148700.0
2011-01-10 11:50:00,19.42,19.43,19.4,19.4,103700.0,12.9086,12.9153,12.8953,12.8953,103700.0
2011-01-10 12:00:00,19.4,19.42,19.4,19.41,90600.0,12.8953,12.9086,12.8953,12.902,90600.0
2011-01-10 12:10:00,19.41,19.43,19.39,19.42,211200.0,12.902,12.9153,12.8887,12.9086,211200.0
2011-01-10 12:20:00,19.42,19.46,19.41,19.45,68500.0,12.9086,12.9352,12.902,12.9286,68500.0
2011-01-10 12:30:00,19.44,19.45,19.42,19.43,90900.0,12.9219,12.9286,12.9086,12.9153,90900.0
2011-01-10 12:40:00,19.44,19.45,19.43,19.45,58600.0,12.9219,12.9286,12.9153,12.9286,58600.0
2011-01-10 12:50:00,19.44,19.45,19.4,19.4,71200.0,12.9219,12.9286,12.8953,12.8953,71200.0
2011-01-10 13:00:00,19.41,19.41,19.39,19.4,141000.0,12.902,12.902,12.8887,12.8953,141000.0
2011-01-10 13:10:00,19.4,19.41,19.34,19.34,113400.0,12.8953,12.902,12.8554,12.8554,113400.0
2011-01-10 13:20:00,19.34,19.35,19.32,19.32,72700.0,12.8554,12.8621,12.8421,12.8421,72700.0
2011-01-10 13:30:00,19.32,19.32,19.3,19.31,85800.0,12.8421,12.8421,12.8289,12.8355,85800.0
2011-01-10 13:40:00,19.3,19.31,19.29,19.29,101900.0,12.8289,12.8355,12.8222,12.8222,101900.0
2011-01-10 13:50:00,19.3,19.3,19.27,19.27,116400.0,12.8289,12.8289,12.8089,12.8089,116400.0
2011-01-10 14:00:00,19.27,19.33,19.26,19.33,231400.0,12.8089,12.8488,12.8023,12.8488,231400.0
2011-01-10 14:10:00,19.32,19.36,19.31,19.31,176500.0,12.8421,12.8687,12.8355,12.8355,176500.0
2011-01-10 14:20:00,19.31,19.32,19.29,19.3,165800.0,12.8355,12.8421,12.8222,12.8289,165800.0
2011-01-10 14:30:00,19.3,19.31,19.27,19.29,164300.0,12.8289,12.8355,12.8089,12.8222,164300.0
2011-01-10 14:40:00,19.29,19.29,19.26,19.27,104500.0,12.8222,12.8222,12.8023,12.8089,104500.0
2011-01-10 14:50:00,19.28,19.29,19.27,19.28,221300.0,12.8156,12.8222,12.8089,12.8156,221300.0
2011-01-10 15:00:00,19.28,19.36,19.28,19.35,143100.0,12.8156,12.8687,12.8156,12.8621,143100.0
2011-01-10 15:10:00,19.35,19.38,19.35,19.36,144500.0,12.8621,12.882,12.8621,12.8687,144500.0
2011-01-10 15:20:00,19.37,19.39,19.36,19.38,158000.0,12.8754,12.8887,12.8687,12.882,158000.0
2011-01-10 15:30:00,19.38,19.38,19.34,19.34,197900.0,12.882,12.882,12.8554,12.8554,197900.0
2011-01-10 15:40:00,19.34,19.35,19.32,19.33,272100.0,12.8554,12.8621,12.8421,12.8488,272100.0
2011-01-10 15:50:00,19.33,19.34,19.29,19.29,443300.0,12.8488,12.8554,12.8222,12.8222,443300.0
2011-01-11 09:30:00,19.33,19.44,19.21,19.34,230000.0,12.8488,12.9219,12.769,12.8554,230000.0
2011-01-11 09:40:00,19.34,19.4,19.3,19.31,264500.0,12.8554,12.8953,12.8289,12.8355,264500.0
2011-01-11 09:50:00,19.3,19.31,19.24,19.25,134800.0,12.8289,12.8355,12.789,12.7956,134800.0
2011-01-11 10:00:00,19.25,19.3,19.24,19.26,179200.0,12.7956,12.8289,12.789,12.8023,179200.0
2011-01-11 10:10:00,19.26,19.31,19.26,19.3,148300.0,12.8023,12.8355,12.8023,12.8289,148300.0
2011-01-11 10:20:00,19.31,19.31,19.27,19.28,113700.0,12.8355,12.8355,12.8089,12.8156,113700.0
2011-01-11 10:30:00,19.28,19.33,19.28,19.32,91000.0,12.8156,12.8488,12.8156,12.8421,91000.0
2011-01-11 10:40:00,19.32,19.34,19.31,19.34,75800.0,12.8421,12.8554,12.8355,12.8554,75800.0
2011-01-11 10:50:00,19.34,19.37,19.33,19.36,90600.0,12.8554,12.8754,12.8488,12.8687,90600.0
2011-01-11 11:00:00,19.36,19.41,19.36,19.41,85500.0,12.8687,12.902,12.8687,12.902,85500.0
2011-01-11 11:10:00,19.4,19.41,19.35,19.35,77900.0,12.8953,12.902,12.8621,12.8621,77900.0
2011-01-11 11:20:00,19.35,19.36,19.33,19.35,58000.0,12.8621,12.8687,12.8488,12.8621,58000.0
2011-01-11 11:30:00,19.35,19.36,19.33,19.33,64100.0,12.8621,12.8687,12.8488,12.8488,64100.0
2011-01-11 11:40:00,19.34,19.37,19.33,19.35,280700.0,12.8554,12.8754,12.8488,12.8621,280700.0
2011-01-11 11:50:00,19.35,19.36,19.34,19.35,60700.0,12.8621,12.8687,12.8554,12.8621,60700.0
2011-01-11 12:00:00,19.35,19.36,19.26,19.26,99000.0,12.8621,12.8687,12.8023,12.8023,99000.0
2011-01-11 12:10:00,19.26,19.29,19.25,19.28,129700.0,12.8023,12.8222,12.7956,12.8156,129700.0
2011-01-11 12:20:00,19.28,19.29,19.27,19.28,42400.0,12.8156,12.8222,12.8089,12.8156,42400.0
2011-01-11 12:30:00,19.28,19.3,19.28,19.3,49800.0,12.8156,12.8289,12.8156,12.8289,49800.0
2011-01-11 12:40:00,19.3,19.3,19.26,19.27,106000.0,12.8289,12.8289,12.8023,12.8089,106000.0
2011-01-11 12:50:00,19.27,19.28,19.27,19.27,24300.0,12.8089,12.8156,12.8089,12.8089,24300.0
2011-01-11 13:00:00,19.28,19.29,19.25,19.25,102500.0,12.8156,12.8222,12.7956,12.7956,102500.0
2011-01-11 13:10:00,19.25,19.27,19.23,19.27,95800.0,12.7956,12.8089,12.7823,12.8089,95800.0
2011-01-11 13:20:00,19.27,19.27,19.24,19.24,124100.0,12.8089,12.8089,12.789,12.789,124100.0
2011-01-11 13:30:00,19.24,19.26,19.24,19.25,124900.0,12.789,12.8023,12.789,12.7956,124900.0
2011-01-11 13:40:00,19.24,19.26,19.22,19.25,171900.0,12.789,12.8023,12.7757,12.7956,171900.0
2011-01-11 13:50:00,19.24,19.25,19.22,19.23,45400.0,12.789,12.7956,12.7757,12.7823,45400.0
2011-01-11 14:00:00,19.22,19.24,19.21,19.24,64400.0,12.7757,12.789,12.769,12.789,64400.0
2011-01-11 14:10:00,19.23,19.24,19.22,19.23,52600.0,12.7823,12.789,12.7757,12.7823,52600.0
2011-01-11 14:20:00,19.23,19.24,19.2,19.21,171600.0,12.7823,12.789,12.7624,12.769,171600.0
2011-01-11 14:30:00,19.2,19.22,19.18,19.19,116800.0,12.7624,12.7757,12.7491,12.7557,116800.0
2011-01-11 14:40:00,19.2,19.2,19.18,19.18,67500.0,12.7624,12.7624,12.7491,12.7491,67500.0
2011-01-11 14:50:00,19.18,19.19,19.14,19.18,170400.0,12.7491,12.7557,12.7225,12.7491,170400.0
2011-01-11 15:00:00,19.18,19.2,19.17,19.2,90500.0,12.7491,12.7624,12.7424,12.7624,90500.0
2011-01-11 15:10:00,19.19,19.21,19.18,19.19,155900.0,12.7557,12.769,12.7491,12.7557,155900.0
2011-01-11 15:20:00,19.2,19.24,19.19,19.23,152100.0,12.7624,12.789,12.7557,12.7823,152100.0
2011-01-11 15:30:00,19.23,19.27,19.23,19.26,161400.0,12.7823,12.8089,12.7823,12.8023,161400.0
2011-01-11 15:40:00,19.27,19.27,19.23,19.25,351900.0,12.8089,12.8089,12.7823,12.7956,351900.0
2011-01-11 15:50:00,19.26,19.29,19.25,19.28,833200.0,12.8023,12.8222,12.7956,12.8156,833200.0
2011-01-12 09:30:00,19.28,19.4,19.27,19.35,142100.0,12.8156,12.8953,12.8089,12.8621,142100.0
2011-01-12 09:40:00,19.35,19.4,19.32,19.4,82100.0,12.8621,12.8953,12.8421,12.8953,82100.0
2011-01-12 09:50:00,19.4,19.4,19.38,19.39,54700.0,12.8953,12.8953,12.882,12.8887,54700.0
2011-01-12 10:00:00,19.39,19.4,19.37,19.37,113400.0,12.8887,12.8953,12.8754,12.8754,113400.0
2011-01-12 10:10:00,19.37,19.38,19.33,19.36,151200.0,12.8754,12.882,12.8488,12.8687,151200.0
2011-01-12 10:20:00,19.35,19.38,19.34,19.35,87100.0,12.8621,12.882,12.8554,12.8621,87100.0
2011-01-12 10:30:00,19.35,19.35,19.34,19.35,53500.0,12.8621,12.8621,12.8554,12.8621,53500.0
2011-01-12 10:40:00,19.35,19.37,19.32,19.33,119900.0,12.8621,12.8754,12.8421,12.8488,119900.0
2011-01-12 10:50:00,19.32,19.37,19.32,19.37,34000.0,12.8421,12.8754,12.8421,12.8754,34000.0
2011-01-12 11:00:00,19.37,19.37,19.36,19.37,44400.0,12.8754,12.8754,12.8687,12.8754,44400.0
2011-01-12 11:10:00,19.37,19.38,19.36,19.36,59000.0,12.8754,12.882,12.8687,12.8687,59000.0
2011-01-12 11:20:00,19.36,19.37,19.35,19.36,80200.0,12.8687,12.8754,12.8621,12.8687,80200.0
2011-01-12 11:30:00,19.36,19.37,19.35,19.36,164800.0,12.8687,12.8754,12.8621,12.8687,164800.0
2011-01-12 11:40:00,19.36,19.37,19.35,19.37,32000.0,12.8687,12.8754,12.8621,12.8754,32000.0
2011-01-12 11:50:00,19.37,19.37,19.36,19.36,29900.0,12.8754,12.8754,12.8687,12.8687,29900.0
2011-01-12 12:00:00,19.36,19.37,19.36,19.36,16400.0,12.8687,12.8754,12.8687,12.8687,16400.0
2011-01-12 12:10:00,19.36,19.37,19.35,19.36,49500.0,12.8687,12.8754,12.8621,12.8687,49500.0
2011-01-12 12:20:00,19.35,19.36,19.35,19.35,19200.0,12.8621,12.8687,12.8621,12.8621,19200.0
2011-01-12 12:30:00,19.35,19.36,19.33,19.33,34500.0,12.8621,12.8687,12.8488,12.8488,34500.0
2011-01-12 12:40:00,19.33,19.34,19.32,19.33,107700.0,12.8488,12.8554,12.8421,12.8488,107700.0
2011-01-12 12:50:00,19.33,19.34,19.3,19.3,54600.0,12.8488,12.8554,12.8289,12.8289,54600.0
2011-01-12 13:00:00,19.31,19.31,19.28,19.28,87200.0,12.8355,12.8355,12.8156,12.8156,87200.0
2011-01-12 13:10:00,19.28,19.3,19.28,19.3,17300.0,12.8156,12.8289,12.8156,12.8289,17300.0
2011-01-12 13:20:00,19.3,19.31,19.29,19.31,14900.0,12.8289,12.8355,12.8222,12.8355,14900.0
2011-01-12 13:30:00,19.3,19.31,19.3,19.3,9800.0,12.8289,12.8355,12.8289,12.8289,9800.0
2011-01-12 13:40:00,19.3,19.33,19.3,19.3,100300.0,12.8289,12.8488,12.8289,12.8289,100300.0
2011-01-12 13:50:00,19.3,19.31,19.29,19.31,66700.0,12.8289,12.8355,12.8222,12.8355,66700.0
2011-01-12 14:00:00,19.31,19.32,19.3,19.31,45100.0,12.8355,12.8421,12.8289,12.8355,45100.0
2011-01-12 14:10:00,19.32,19.32,19.31,19.31,42700.0,12.8421,12.8421,12.8355,12.8355,42700.0
2011-01-12 14:20:00,19.32,19.32,19.3,19.3,96900.0,12.8421,12.8421,12.8289,12.8289,96900.0
2011-01-12 14:30:00,19.3,19.31,19.3,19.31,30500.0,12.8289,12.8355,12.8289,12.8355,30500.0
2011-01-12 14:40:00,19.31,19.31,19.29,19.29,118500.0,12.8355,12.8355,12.8222,12.8222,118500.0
2011-01-12 14:50:00,19.3,19.3,19.28,19.28,74600.0,12.8289,12.8289,12.8156,12.8156,74600.0
2011-01-12 15:00:00,19.29,19.29,19.27,19.27,44800.0,12.8222,12.8222,12.8089,12.8089,44800.0
2011-01-12 15:10:00,19.28,19.28,19.22,19.23,107000.0,12.8156,12.8156,12.7757,12.7823,107000.0
2011-01-12 15:20:00,19.22,19.23,19.21,19.22,78700.0,12.7757,12.7823,12.769,12.7757,78700.0
2011-01-12 15:30:00,19.22,19.22,19.2,19.21,138500.0,12.7757,12.7757,12.7624,12.769,138500.0
2011-01-12 15:40:00,19.21,19.25,19.2,19.2,199100.0,12.769,12.7956,12.7624,12.7624,199100.0
2011-01-12 15:50:00,19.2,19.24,19.2,19.24,475400.0,12.7624,12.789,12.7624,12.789,475400.0
2011-01-13 09:30:00,19.26,19.26,19.12,19.14,71400.0,12.8023,12.8023,12.7092,12.7225,71400.0
2011-01-13 09:40:00,19.14,19.17,19.13,19.15,43200.0,12.7225,12.7424,12.7159,12.7291,43200.0
2011-01-13 09:50:00,19.15,19.2,19.15,19.2,40000.0,12.7291,12.7624,12.7291,12.7624,40000.0
2011-01-13 10:00:00,19.2,19.21,19.17,19.18,133800.0,12.7624,12.769,12.7424,12.7491,133800.0
2011-01-13 10:10:00,19.17,19.19,19.17,19.19,35100.0,12.7424,12.7557,12.7424,12.7557,35100.0
2011-01-13 10:20:00,19.19,19.24,19.18,19.24,56700.0,12.7557,12.789,12.7491,12.789,56700.0
2011-01-13 10:30:00,19.24,19.24,19.22,19.23,61700.0,12.789,12.789,12.7757,12.7823,61700.0
2011-01-13 10:40:00,19.23,19.23,19.21,19.22,80100.0,12.7823,12.7823,12.769,12.7757,80100.0
2011-01-13 10:50:00,19.22,19.23,19.22,19.22,78800.0,12.7757,12.7823,12.7757,12.7757,78800.0
2011-01-13 11:00:00,19.22,19.23,19.22,19.23,18600.0,12.7757,12.7823,12.7757,12.7823,18600.0
2011-01-13 11:10:00,19.23,19.23,19.2,19.22,75500.0,12.7823,12.7823,12.7624,12.7757,75500.0
2011-01-13 11:20:00,19.21,19.22,19.2,19.21,13800.0,12.769,12.7757,12.7624,12.769,13800.0
2011-01-13 11:30:00,19.2,19.22,19.2,19.22,29600.0,12.7624,12.7757,12.7624,12.7757,29600.0
2011-01-13 11:40:00,19.22,19.22,19.18,19.19,48800.0,12.7757,12.7757,12.7491,12.7557,48800.0
2011-01-13 11:50:00,19.2,19.21,19.19,19.2,31000.0,12.7624,12.769,12.7557,12.7624,31000.0
2011-01-13 12:00:00,19.19,19.2,19.19,19.2,6400.0,12.7557,12.7624,12.7557,12.7624,6400.0
2011-01-13 12:10:00,19.2,19.2,19.19,19.19,21500.0,12.7624,12.7624,12.7557,12.7557,21500.0
2011-01-13 12:20:00,19.2,19.2,19.19,19.2,9100.0,12.7624,12.7624,12.7557,12.7624,9100.0
2011-01-13 12:30:00,19.2,19.2,19.19,19.2,19800.0,12.7624,12.7624,12.7557,12.7624,19800.0
2011-01-13 12:40:00,19.2,19.22,19.19,19.22,39300.0,12.7624,12.7757,12.7557,12.7757,39300.0
2011-01-13 12:50:00,19.21,19.22,19.21,19.22,7100.0,12.769,12.7757,12.769,12.7757,7100.0
2011-01-13 13:00:00,19.21,19.21,19.18,19.19,137200.0,12.769,12.769,12.7491,12.7557,137200.0
2011-01-13 13:10:00,19.19,19.23,19.19,19.23,45200.0,12.7557,12.7823,12.7557,12.7823,45200.0
2011-01-13 13:20:00,19.22,19.23,19.2,19.21,35800.0,12.7757,12.7823,12.7624,12.769,35800.0
2011-01-13 13:30:00,19.2,19.21,19.19,19.19,26000.0,12.7624,12.769,12.7557,12.7557,26000.0
2011-01-13 13:40:00,19.19,19.19,19.17,19.18,23600.0,12.7557,12.7557,12.7424,12.7491,23600.0
2011-01-13 13:50:00,19.17,19.18,19.17,19.18,12400.0,12.7424,12.7491,12.7424,12.7491,12400.0
2011-01-13 14:00:00,19.18,19.18,19.17,19.18,16700.0,12.7491,12.7491,12.7424,12.7491,16700.0
2011-01-13 14:10:00,19.18,19.18,19.13,19.15,79300.0,12.7491,12.7491,12.7159,12.7291,79300.0
2011-01-13 14:20:00,19.14,19.17,19.14,19.17,29900.0,12.7225,12.7424,12.7225,12.7424,29900.0
2011-01-13 14:30:00,19.17,19.18,19.16,19.18,24100.0,12.7424,12.7491,12.7358,12.7491,24100.0
2011-01-13 14:40:00,19.17,19.18,19.17,19.18,13300.0,12.7424,12.7491,12.7424,12.7491,13300.0
2011-01-13 14:50:00,19.17,19.18,19.14,19.17,97400.0,12.7424,12.7491,12.7225,12.7424,97400.0
2011-01-13 15:00:00,19.17,19.19,19.16,19.19,23600.0,12.7424,12.7557,12.7358,12.7557,23600.0
2011-01-13 15:10:00,19.19,19.19,19.17,19.18,58300.0,12.7557,12.7557,12.7424,12.7491,58300.0
2011-01-13 15:20:00,19.18,19.19,19.16,19.16,48800.0,12.7491,12.7557,12.7358,12.7358,48800.0
2011-01-13 15:30:00,19.17,19.19,19.15,19.19,72000.0,12.7424,12.7557,12.7291,12.7557,72000.0
2011-01-13 15:40:00,19.18,19.19,19.16,19.19,57900.0,12.7491,12.7557,12.7358,12.7557,57900.0
2011-01-13 15:50:00,19.18,19.19,19.16,19.17,243500.0,12.7491,12.7557,12.7358,12.7424,243500.0
2011-01-14 09:30:00,19.16,19.22,19.13,19.17,70300.0,12.7358,12.7757,12.7159,12.7424,70300.0
2011-01-14 09:40:00,19.16,19.24,19.16,19.24,90700.0,12.7358,12.789,12.7358,12.789,90700.0
2011-01-14 09:50:00,19.24,19.34,19.24,19.33,152300.0,12.789,12.8554,12.789,12.8488,152300.0
2011-01-14 10:00:00,19.33,19.37,19.32,19.37,65000.0,12.8488,12.8754,12.8421,12.8754,65000.0
2011-01-14 10:10:00,19.36,19.4,19.36,19.39,106600.0,12.8687,12.8953,12.8687,12.8887,106600.0
2011-01-14 10:20:00,19.39,19.39,19.35,19.36,78800.0,12.8887,12.8887,12.8621,12.8687,78800.0
2011-01-14 10:30:00,19.36,19.39,19.36,19.39,42200.0,12.8687,12.8887,12.8687,12.8887,42200.0
2011-01-14 10:40:00,19.39,19.42,19.38,19.4,60800.0,12.8887,12.9086,12.882,12.8953,60800.0
2011-01-14 10:50:00,19.39,19.42,19.38,19.42,58600.0,12.8887,12.9086,12.882,12.9086,58600.0
2011-01-14 11:00:00,19.41,19.44,19.4,19.42,60200.0,12.902,12.9219,12.8953,12.9086,60200.0
2011-01-14 11:10:00,19.42,19.46,19.42,19.44,92000.0,12.9086,12.9352,12.9086,12.9219,92000.0
2011-01-14 11:20:00,19.45,19.46,19.43,19.46,44600.0,12.9286,12.9352,12.9153,12.9352,44600.0
2011-01-14 11:30:00,19.46,19.48,19.44,19.44,67700.0,12.9352,12.9485,12.9219,12.9219,67700.0
2011-01-14 11:40:00,19.44,19.47,19.43,19.47,47800.0,12.9219,12.9419,12.9153,12.9419,47800.0
2011-01-14 11:50:00,19.47,19.47,19.46,19.46,18700.0,12.9419,12.9419,12.9352,12.9352,18700.0
2011-01-14 12:00:00,19.47,19.48,19.45,19.45,33700.0,12.9419,12.9485,12.9286,12.9286,33700.0
2011-01-14 12:10:00,19.45,19.47,19.43,19.44,45700.0,12.9286,12.9419,12.9153,12.9219,45700.0
2011-01-14 12:20:00,19.44,19.44,19.37,19.37,51400.0,12.9219,12.9219,12.8754,12.8754,51400.0
2011-01-14 12:30:00,19.37,19.42,19.37,19.41,45000.0,12.8754,12.9086,12.8754,12.902,45000.0
2011-01-14 12:40:00,19.4,19.41,19.36,19.4,59800.0,12.8953,12.902,12.8687,12.8953,59800.0
2011-01-14 12:50:00,19.41,19.42,19.39,19.42,44500.0,12.902,12.9086,12.8887,12.9086,44500.0
2011-01-14 13:00:00,19.42,19.42,19.41,19.41,9900.0,12.9086,12.9086,12.902,12.902,9900.0
2011-01-14 13:10:00,19.41,19.44,19.41,19.43,24900.0,12.902,12.9219,12.902,12.9153,24900.0
2011-01-14 13:20:00,19.44,19.44,19.42,19.42,37400.0,12.9219,12.9219,12.9086,12.9086,37400.0
2011-01-14 13:30:00,19.42,19.43,19.42,19.42,12500.0,12.9086,12.9153,12.9086,12.9086,12500.0
2011-01-14 13:40:00,19.42,19.43,19.41,19.41,24000.0,12.9086,12.9153,12.902,12.902,24000.0
2011-01-14 13:50:00,19.42,19.46,19.41,19.46,62500.0,12.9086,12.9352,12.902,12.9352,62500.0
2011-01-14 14:00:00,19.45,19.46,19.43,19.44,53300.0,12.9286,12.9352,12.9153,12.9219,53300.0
2011-01-14 14:10:00,19.44,19.44,19.4,19.41,31600.0,12.9219,12.9219,12.8953,12.902,31600.0
2011-01-14 14:20:00,19.41,19.41,19.4,19.41,11300.0,12.902,12.902,12.8953,12.902,11300.0
2011-01-14 14:30:00,19.41,19.42,19.37,19.37,58800.0,12.902,12.9086,12.8754,12.8754,58800.0
2011-01-14 14:40:00,19.38,19.38,19.36,19.36,24300.0,12.882,12.882,12.8687,12.8687,24300.0
2011-01-14 14:50:00,19.36,19.38,19.36,19.38,50600.0,12.8687,12.882,12.8687,12.882,50600.0
2011-01-14 15:00:00,19.38,19.42,19.37,19.38,74300.0,12.882,12.9086,12.8754,12.882,74300.0
2011-01-14 15:10:00,19.38,19.44,19.38,19.43,85500.0,12.882,12.9219,12.882,12.9153,85500.0
2011-01-14 15:20:00,19.43,19.45,19.41,19.42,98500.0,12.9153,12.9286,12.902,12.9086,98500.0
2011-01-14 15:30:00,19.41,19.45,19.41,19.44,93600.0,12.902,12.9286,12.902,12.9219,93600.0
2011-01-14 15:40:00,19.45,19.47,19.44,19.46,123400.0,12.9286,12.9419,12.9219,12.9352,123400.0
2011-01-14 15:50:00,19.46,19.48,19.44,19.46,358700.0,12.9352,12.9485,12.9219,12.9352,358700.0
2011-01-18 09:30:00,19.51,19.59,19.47,19.47,100800.0,12.9684,13.0216,12.9419,12.9419,100800.0
2011-01-18 09:40:00,19.47,19.53,19.47,19.51,39400.0,12.9419,12.9817,12.9419,12.9684,39400.0
2011-01-18 09:50:00,19.51,19.52,19.48,19.5,83100.0,12.9684,12.9751,12.9485,12.9618,83100.0
2011-01-18 10:00:00,19.5,19.57,19.49,19.56,138000.0,12.9618,13.0083,12.9551,13.0017,138000.0
2011-01-18 10:10:00,19.56,19.63,19.54,19.61,111200.0,13.0017,13.0482,12.9884,13.0349,111200.0
2011-01-18 10:20:00,19.62,19.67,19.61,19.67,87600.0,13.0416,13.0748,13.0349,13.0748,87600.0
2011-01-18 10:30:00,19.67,19.67,19.61,19.64,127200.0,13.0748,13.0748,13.0349,13.0549,127200.0
2011-01-18 10:40:00,19.63,19.64,19.59,19.6,176000.0,13.0482,13.0549,13.0216,13.0283,176000.0
2011-01-18 10:50:00,19.6,19.62,19.58,19.61,87800.0,13.0283,13.0416,13.015,13.0349,87800.0
2011-01-18 11:00:00,19.61,19.62,19.59,19.61,70500.0,13.0349,13.0416,13.0216,13.0349,70500.0
2011-01-18 11:10:00,19.6,19.64,19.6,19.64,58100.0,13.0283,13.0549,13.0283,13.0549,58100.0
2011-01-18 11:20:00,19.64,19.66,19.63,19.65,69600.0,13.0549,13.0681,13.0482,13.0615,69600.0
2011-01-18 11:30:00,19.65,19.65,19.63,19.65,42400.0,13.0615,13.0615,13.0482,13.0615,42400.0
2011-01-18 11:40:00,19.65,19.66,19.64,19.66,27300.0,13.0615,13.0681,13.0549,13.0681,27300.0
2011-01-18 11:50:00,19.65,19.66,19.63,19.65,73500.0,13.0615,13.0681,13.0482,13.0615,73500.0
2011-01-18 12:00:00,19.66,19.66,19.65,19.66,27400.0,13.0681,13.0681,13.0615,13.0681,27400.0
2011-01-18 12:10:00,19.65,19.66,19.65,19.65,40100.0,13.0615,13.0681,13.0615,13.0615,40100.0
2011-01-18 12:20:00,19.66,19.67,19.65,19.67,43500.0,13.0681,13.0748,13.0615,13.0748,43500.0
2011-01-18 12:30:00,19.67,19.67,19.65,19.66,71000.0,13.0748,13.0748,13.0615,13.0681,71000.0
2011-01-18 12:40:00,19.66,19.66,19.64,19.64,55000.0,13.0681,13.0681,13.0549,13.0549,55000.0
2011-01-18 12:50:00,19.65,19.65,19.63,19.64,19000.0,13.0615,13.0615,13.0482,13.0549,19000.0
2011-01-18 13:00:00,19.64,19.64,19.63,19.64,23900.0,13.0549,13.0549,13.0482,13.0549,23900.0
2011-01-18 13:10:00,19.63,19.64,19.63,19.63,39100.0,13.0482,13.0549,13.0482,13.0482,39100.0
2011-01-18 13:20:00,19.63,19.64,19.63,19.63,31500.0,13.0482,13.0549,13.0482,13.0482,31500.0
2011-01-18 13:30:00,19.64,19.66,19.63,19.66,62500.0,13.0549,13.0681,13.0482,13.0681,62500.0
2011-01-18 13:40:00,19.65,19.66,19.64,19.65,80800.0,13.0615,13.0681,13.0549,13.0615,80800.0
2011-01-18 13:50:00,19.65,19.66,19.65,19.66,57700.0,13.0615,13.0681,13.0615,13.0681,57700.0
2011-01-18 14:00:00,19.65,19.66,19.65,19.66,24500.0,13.0615,13.0681,13.0615,13.0681,24500.0
2011-01-18 14:10:00,19.66,19.7,19.65,19.7,90100.0,13.0681,13.0947,13.0615,13.0947,90100.0
2011-01-18 14:20:00,19.7,19.72,19.69,19.72,74400.0,13.0947,13.108,13.0881,13.108,74400.0
2011-01-18 14:30:00,19.72,19.72,19.71,19.71,41800.0,13.108,13.108,13.1014,13.1014,41800.0
2011-01-18 14:40:00,19.72,19.72,19.68,19.68,90000.0,13.108,13.108,13.0814,13.0814,90000.0
2011-01-18 14:50:00,19.68,19.69,19.66,19.66,77000.0,13.0814,13.0881,13.0681,13.0681,77000.0
2011-01-18 15:00:00,19.66,19.67,19.63,19.63,114500.0,13.0681,13.0748,13.0482,13.0482,114500.0
2011-01-18 15:10:00,19.63,19.64,19.62,19.62,59000.0,13.0482,13.0549,13.0416,13.0416,59000.0
2011-01-18 15:20:00,19.63,19.63,19.6,19.6,95600.0,13.0482,13.0482,13.0283,13.0283,95600.0
2011-01-18 15:30:00,19.6,19.63,19.58,19.63,149500.0,13.0283,13.0482,13.015,13.0482,149500.0
2011-01-18 15:40:00,19.63,19.63,19.58,19.58,154700.0,13.0482,13.0482,13.015,13.015,154700.0
2011-01-18 15:50:00,19.58,19.6,19.56,19.58,449400.0,13.015,13.0283,13.0017,13.015,449400.0
2011-01-19 09:30:00,19.51,19.53,19.35,19.35,121700.0,12.9684,12.9817,12.8621,12.8621,121700.0
2011-01-19 09:40:00,19.35,19.35,19.23,19.24,179500.0,12.8621,12.8621,12.7823,12.789,179500.0
2011-01-19 09:50:00,19.24,19.31,19.21,19.25,130400.0,12.789,12.8355,12.769,12.7956,130400.0
2011-01-19 10:00:00,19.25,19.29,19.25,19.27,69400.0,12.7956,12.8222,12.7956,12.8089,69400.0
2011-01-19 10:10:00,19.27,19.3,19.26,19.27,66500.0,12.8089,12.8289,12.8023,12.8089,66500.0
2011-01-19 10:20:00,19.27,19.28,19.24,19.27,122900.0,12.8089,12.8156,12.789,12.8089,122900.0
2011-01-19 10:30:00,19.27,19.32,19.27,19.31,41700.0,12.8089,12.8421,12.8089,12.8355,41700.0
2011-01-19 10:40:00,19.31,19.32,19.26,19.29,44200.0,12.8355,12.8421,12.8023,12.8222,44200.0
2011-01-19 10:50:00,19.28,19.29,19.26,19.28,31000.0,12.8156,12.8222,12.8023,12.8156,31000.0
2011-01-19 11:00:00,19.28,19.31,19.28,19.31,31000.0,12.8156,12.8355,12.8156,12.8355,31000.0
2011-01-19 11:10:00,19.31,19.32,19.27,19.28,84600.0,12.8355,12.8421,12.8089,12.8156,84600.0
2011-01-19 11:20:00,19.28,19.31,19.28,19.31,50500.0,12.8156,12.8355,12.8156,12.8355,50500.0
2011-01-19 11:30:00,19.31,19.34,19.31,19.34,17200.0,12.8355,12.8554,12.8355,12.8554,17200.0
2011-01-19 11:40:00,19.34,19.34,19.31,19.33,29800.0,12.8554,12.8554,12.8355,12.8488,29800.0
2011-01-19 11:50:00,19.34,19.36,19.34,19.35,26100.0,12.8554,12.8687,12.8554,12.8621,26100.0
2011-01-19 12:00:00,19.36,19.37,19.34,19.34,104400.0,12.8687,12.8754,12.8554,12.8554,104400.0
2011-01-19 12:10:00,19.34,19.35,19.33,19.34,21800.0,12.8554,12.8621,12.8488,12.8554,21800.0
2011-01-19 12:20:00,19.33,19.34,19.32,19.32,17200.0,12.8488,12.8554,12.8421,12.8421,17200.0
2011-01-19 12:30:00,19.32,19.33,19.25,19.26,141400.0,12.8421,12.8488,12.7956,12.8023,141400.0
2011-01-19 12:40:00,19.27,19.28,19.25,19.27,52800.0,12.8089,12.8156,12.7956,12.8089,52800.0
2011-01-19 12:50:00,19.26,19.29,19.25,19.29,28300.0,12.8023,12.8222,12.7956,12.8222,28300.0
2011-01-19 13:00:00,19.29,19.29,19.27,19.29,38200.0,12.8222,12.8222,12.8089,12.8222,38200.0
2011-01-19 13:10:00,19.28,19.3,19.28,19.3,31100.0,12.8156,12.8289,12.8156,12.8289,31100.0
2011-01-19 13:20:00,19.3,19.31,19.29,19.31,10900.0,12.8289,12.8355,12.8222,12.8355,10900.0
2011-01-19 13:30:00,19.31,19.33,19.31,19.32,27000.0,12.8355,12.8488,12.8355,12.8421,27000.0
2011-01-19 13:40:00,19.33,19.33,19.32,19.32,13900.0,12.8488,12.8488,12.8421,12.8421,13900.0
2011-01-19 13:50:00,19.32,19.33,19.32,19.32,8000.0,12.8421,12.8488,12.8421,12.8421,8000.0
2011-01-19 14:00:00,19.33,19.33,19.3,19.31,39200.0,12.8488,12.8488,12.8289,12.8355,39200.0
2011-01-19 14:10:00,19.31,19.31,19.28,19.28,77000.0,12.8355,12.8355,12.8156,12.8156,77000.0
2011-01-19 14:20:00,19.28,19.29,19.25,19.26,126200.0,12.8156,12.8222,12.7956,12.8023,126200.0
2011-01-19 14:30:00,19.26,19.31,19.26,19.31,66200.0,12.8023,12.8355,12.8023,12.8355,66200.0
2011-01-19 14:40:00,19.31,19.31,19.29,19.31,71200.0,12.8355,12.8355,12.8222,12.8355,71200.0
2011-01-19 14:50:00,19.31,19.31,19.29,19.3,43600.0,12.8355,12.8355,12.8222,12.8289,43600.0
2011-01-19 15:00:00,19.31,19.32,19.3,19.3,73200.0,12.8355,12.8421,12.8289,12.8289,73200.0
2011-01-19 15:10:00,19.3,19.33,19.29,19.32,88700.0,12.8289,12.8488,12.8222,12.8421,88700.0
2011-01-19 15:20:00,19.32,19.33,19.3,19.3,69300.0,12.8421,12.8488,12.8289,12.8289,69300.0
2011-01-19 15:30:00,19.3,19.32,19.27,19.31,125300.0,12.8289,12.8421,12.8089,12.8355,125300.0
2011-01-19 15:40:00,19.31,19.33,19.28,19.3,153600.0,12.8355,12.8488,12.8156,12.8289,153600.0
2011-01-19 15:50:00,19.3,19.33,19.29,19.33,428600.0,12.8289,12.8488,12.8222,12.8488,428600.0
2011-01-20 09:30:00,19.51,19.77,19.51,19.74,223700.0,12.9684,13.1413,12.9684,13.1213,223700.0
2011-01-20 09:40:00,19.74,19.86,19.67,19.82,230700.0,13.1213,13.2011,13.0748,13.1745,230700.0
2011-01-20 09:50:00,19.82,19.82,19.69,19.81,295900.0,13.1745,13.1745,13.0881,13.1679,295900.0
2011-01-20 10:00:00,19.8,19.81,19.68,19.69,113200.0,13.1612,13.1679,13.0814,13.0881,113200.0
2011-01-20 10:10:00,19.69,19.76,19.68,19.73,126400.0,13.0881,13.1346,13.0814,13.1147,126400.0
2011-01-20 10:20:00,19.73,19.78,19.72,19.77,111700.0,13.1147,13.1479,13.108,13.1413,111700.0
2011-01-20 10:30:00,19.77,19.82,19.76,19.78,123200.0,13.1413,13.1745,13.1346,13.1479,123200.0
2011-01-20 10:40:00,19.77,19.78,19.73,19.73,103500.0,13.1413,13.1479,13.1147,13.1147,103500.0
2011-01-20 10:50:00,19.74,19.75,19.69,19.75,133700.0,13.1213,13.128,13.0881,13.128,133700.0
2011-01-20 11:00:00,19.75,19.78,19.74,19.78,59600.0,13.128,13.1479,13.1213,13.1479,59600.0
2011-01-20 11:10:00,19.78,19.78,19.74,19.76,245100.0,13.1479,13.1479,13.1213,13.1346,245100.0
2011-01-20 11:20:00,19.77,19.81,19.76,19.78,126700.0,13.1413,13.1679,13.1346,13.1479,126700.0
2011-01-20 11:30:00,19.78,19.78,19.69,19.7,122500.0,13.1479,13.1479,13.0881,13.0947,122500.0
2011-01-20 11:40:00,19.71,19.73,19.7,19.71,113100.0,13.1014,13.1147,13.0947,13.1014,113100.0
2011-01-20 11:50:00,19.71,19.74,19.69,19.72,106800.0,13.1014,13.1213,13.0881,13.108,106800.0
2011-01-20 12:00:00,19.71,19.72,19.71,19.72,19100.0,13.1014,13.108,13.1014,13.108,19100.0
2011-01-20 12:10:00,19.72,19.72,19.7,19.7,30300.0,13.108,13.108,13.0947,13.0947,30300.0
2011-01-20 12:20:00,19.71,19.75,19.7,19.74,82100.0,13.1014,13.128,13.0947,13.1213,82100.0
2011-01-20 12:30:00,19.75,19.83,19.74,19.83,87000.0,13.128,13.1811,13.1213,13.1811,87000.0
2011-01-20 12:40:00,19.83,19.97,19.83,19.96,211400.0,13.1811,13.2742,13.1811,13.2676,211400.0
2011-01-20 12:50:00,19.97,20.0,19.94,19.99,174600.0,13.2742,13.2941,13.2543,13.2875,174600.0
2011-01-20 13:00:00,19.99,19.99,19.95,19.98,140400.0,13.2875,13.2875,13.2609,13.2809,140400.0
2011-01-20 13:10:00,19.98,19.98,19.94,19.98,94900.0,13.2809,13.2809,13.2543,13.2809,94900.0
2011-01-20 13:20:00,19.98,19.99,19.96,19.99,78100.0,13.2809,13.2875,13.2676,13.2875,78100.0
2011-01-20 13:30:00,19.98,19.99,19.95,19.95,70300.0,13.2809,13.2875,13.2609,13.2609,70300.0
2011-01-20 13:40:00,19.95,19.96,19.91,19.93,73900.0,13.2609,13.2676,13.2343,13.2476,73900.0
2011-01-20 13:50:00,19.93,19.94,19.88,19.91,94800.0,13.2476,13.2543,13.2144,13.2343,94800.0
2011-01-20 14:00:00,19.91,19.92,19.85,19.86,80500.0,13.2343,13.241,13.1944,13.2011,80500.0
2011-01-20 14:10:00,19.86,19.89,19.83,19.83,89000.0,13.2011,13.221,13.1811,13.1811,89000.0
2011-01-20 14:20:00,19.83,19.83,19.77,19.82,174900.0,13.1811,13.1811,13.1413,13.1745,174900.0
2011-01-20 14:30:00,19.82,19.85,19.82,19.85,80200.0,13.1745,13.1944,13.1745,13.1944,80200.0
2011-01-20 14:40:00,19.85,19.89,19.84,19.86,123300.0,13.1944,13.221,13.1878,13.2011,123300.0
2011-01-20 14:50:00,19.87,19.89,19.86,19.88,110600.0,13.2077,13.221,13.2011,13.2144,110600.0
2011-01-20 15:00:00,19.88,19.88,19.82,19.83,168500.0,13.2144,13.2144,13.1745,13.1811,168500.0
2011-01-20 15:10:00,19.83,19.88,19.82,19.87,189000.0,13.1811,13.2144,13.1745,13.2077,189000.0
2011-01-20 15:20:00,19.87,19.92,19.86,19.92,251300.0,13.2077,13.241,13.2011,13.241,251300.0
2011-01-20 15:30:00,19.92,19.93,19.89,19.9,264300.0,13.241,13.2476,13.221,13.2277,264300.0
2011-01-20 15:40:00,19.9,19.92,19.84,19.86,314700.0,13.2277,13.241,13.1878,13.2011,314700.0
2011-01-20 15:50:00,19.86,19.98,19.84,19.98,888100.0,13.2011,13.2809,13.1878,13.2809,888100.0
2011-01-21 09:30:00,19.99,20.03,19.76,19.77,556000.0,13.2875,13.3141,13.1346,13.1413,556000.0
2011-01-21 09:40:00,19.76,19.78,19.7,19.76,93500.0,13.1346,13.1479,13.0947,13.1346,93500.0
2011-01-21 09:50:00,19.76,19.77,19.68,19.7,144300.0,13.1346,13.1413,13.0814,13.0947,144300.0
2011-01-21 10:00:00,19.7,19.76,19.69,19.74,143600.0,13.0947,13.1346,13.0881,13.1213,143600.0
2011-01-21 10:10:00,19.75,19.75,19.72,19.72,42800.0,13.128,13.128,13.108,13.108,42800.0
2011-01-21 10:20:00,19.73,19.74,19.72,19.73,62200.0,13.1147,13.1213,13.108,13.1147,62200.0
2011-01-21 10:30:00,19.73,19.81,19.72,19.81,122000.0,13.1147,13.1679,13.108,13.1679,122000.0
2011-01-21 10:40:00,19.8,19.81,19.74,19.74,57000.0,13.1612,13.1679,13.1213,13.1213,57000.0
2011-01-21 10:50:00,19.73,19.78,19.73,19.77,74200.0,13.1147,13.1479,13.1147,13.1413,74200.0
2011-01-21 11:00:00,19.77,19.82,19.75,19.76,43600.0,13.1413,13.1745,13.128,13.1346,43600.0
2011-01-21 11:10:00,19.75,19.79,19.74,19.77,34300.0,13.128,13.1546,13.1213,13.1413,34300.0
2011-01-21 11:20:00,19.77,19.77,19.76,19.76,13700.0,13.1413,13.1413,13.1346,13.1346,13700.0
2011-01-21 11:30:00,19.76,19.77,19.73,19.73,35600.0,13.1346,13.1413,13.1147,13.1147,35600.0
2011-01-21 11:40:00,19.73,19.74,19.73,19.73,26700.0,13.1147,13.1213,13.1147,13.1147,26700.0
2011-01-21 11:50:00,19.74,19.85,19.72,19.84,144900.0,13.1213,13.1944,13.108,13.1878,144900.0
2011-01-21 12:00:00,19.85,19.87,19.84,19.87,119200.0,13.1944,13.2077,13.1878,13.2077,119200.0
2011-01-21 12:10:00,19.87,19.89,19.86,19.89,130400.0,13.2077,13.221,13.2011,13.221,130400.0
2011-01-21 12:20:00,19.89,19.91,19.86,19.86,83400.0,13.221,13.2343,13.2011,13.2011,83400.0
2011-01-21 12:30:00,19.86,19.87,19.8,19.83,42800.0,13.2011,13.2077,13.1612,13.1811,42800.0
2011-01-21 12:40:00,19.84,19.84,19.79,19.82,47500.0,13.1878,13.1878,13.1546,13.1745,47500.0
2011-01-21 12:50:00,19.82,19.85,19.81,19.84,22300.0,13.1745,13.1944,13.1679,13.1878,22300.0
2011-01-21 13:00:00,19.84,19.85,19.83,19.83,22000.0,13.1878,13.1944,13.1811,13.1811,22000.0
2011-01-21 13:10:00,19.84,19.84,19.83,19.84,22200.0,13.1878,13.1878,13.1811,13.1878,22200.0
2011-01-21 13:20:00,19.84,19.87,19.83,19.87,107000.0,13.1878,13.2077,13.1811,13.2077,107000.0
2011-01-21 13:30:00,19.87,19.91,19.87,19.89,140000.0,13.2077,13.2343,13.2077,13.221,140000.0
2011-01-21 13:40:00,19.89,19.9,19.86,19.88,58600.0,13.221,13.2277,13.2011,13.2144,58600.0
2011-01-21 13:50:00,19.88,19.89,19.85,19.85,33300.0,13.2144,13.221,13.1944,13.1944,33300.0
2011-01-21 14:00:00,19.86,19.87,19.79,19.79,66200.0,13.2011,13.2077,13.1546,13.1546,66200.0
2011-01-21 14:10:00,19.8,19.8,19.76,19.77,195300.0,13.1612,13.1612,13.1346,13.1413,195300.0
2011-01-21 14:20:00,19.77,19.8,19.75,19.8,66800.0,13.1413,13.1612,13.128,13.1612,66800.0
2011-01-21 14:30:00,19.79,19.82,19.78,19.8,167200.0,13.1546,13.1745,13.1479,13.1612,167200.0
2011-01-21 14:40:00,19.8,19.81,19.8,19.81,64800.0,13.1612,13.1679,13.1612,13.1679,64800.0
2011-01-21 14:50:00,19.81,19.82,19.76,19.76,110100.0,13.1679,13.1745,13.1346,13.1346,110100.0
2011-01-21 15:00:00,19.75,19.81,19.75,19.8,240900.0,13.128,13.1679,13.128,13.1612,240900.0
2011-01-21 15:10:00,19.8,19.81,19.77,19.77,235000.0,13.1612,13.1679,13.1413,13.1413,235000.0
2011-01-21 15:20:00,19.77,19.78,19.76,19.76,63100.0,13.1413,13.1479,13.1346,13.1346,63100.0
2011-01-21 15:30:00,19.75,19.75,19.71,19.74,167100.0,13.128,13.128,13.1014,13.1213,167100.0
2011-01-21 15:40:00,19.74,19.78,19.7,19.7,414100.0,13.1213,13.1479,13.0947,13.0947,414100.0
2011-01-21 15:50:00,19.7,19.71,19.64,19.65,596400.0,13.0947,13.1014,13.0549,13.0615,596400.0
2011-01-24 09:30:00,19.66,19.74,19.57,19.61,193500.0,13.0681,13.1213,13.0083,13.0349,193500.0
2011-01-24 09:40:00,19.61,19.67,19.56,19.66,140500.0,13.0349,13.0748,13.0017,13.0681,140500.0
2011-01-24 09:50:00,19.65,19.66,19.59,19.59,114700.0,13.0615,13.0681,13.0216,13.0216,114700.0
2011-01-24 10:00:00,19.6,19.6,19.57,19.57,50000.0,13.0283,13.0283,13.0083,13.0083,50000.0
2011-01-24 10:10:00,19.58,19.6,19.55,19.6,124700.0,13.015,13.0283,12.995,13.0283,124700.0
2011-01-24 10:20:00,19.59,19.66,19.59,19.65,59200.0,13.0216,13.0681,13.0216,13.0615,59200.0
2011-01-24 10:30:00,19.65,19.7,19.65,19.67,120200.0,13.0615,13.0947,13.0615,13.0748,120200.0
2011-01-24 10:40:00,19.67,19.68,19.64,19.66,87000.0,13.0748,13.0814,13.0549,13.0681,87000.0
2011-01-24 10:50:00,19.66,19.69,19.66,19.69,40700.0,13.0681,13.0881,13.0681,13.0881,40700.0
2011-01-24 11:00:00,19.68,19.71,19.68,19.7,53700.0,13.0814,13.1014,13.0814,13.0947,53700.0
2011-01-24 11:10:00,19.7,19.74,19.69,19.73,38100.0,13.0947,13.1213,13.0881,13.1147,38100.0
2011-01-24 11:20:00,19.73,19.74,19.72,19.72,42700.0,13.1147,13.1213,13.108,13.108,42700.0
2011-01-24 11:30:00,19.72,19.74,19.72,19.73,41600.0,13.108,13.1213,13.108,13.1147,41600.0
2011-01-24 11:40:00,19.72,19.74,19.72,19.73,26500.0,13.108,13.1213,13.108,13.1147,26500.0
2011-01-24 11:50:00,19.73,19.75,19.73,19.75,41200.0,13.1147,13.128,13.1147,13.128,41200.0
2011-01-24 12:00:00,19.75,19.79,19.74,19.79,35900.0,13.128,13.1546,13.1213,13.1546,35900.0
2011-01-24 12:10:00,19.79,19.81,19.77,19.78,73200.0,13.1546,13.1679,13.1413,13.1479,73200.0
2011-01-24 12:20:00,19.78,19.8,19.77,19.78,67000.0,13.1479,13.1612,13.1413,13.1479,67000.0
2011-01-24 12:30:00,19.79,19.79,19.78,19.79,6100.0,13.1546,13.1546,13.1479,13.1546,6100.0
2011-01-24 12:40:00,19.79,19.8,19.78,19.8,55000.0,13.1546,13.1612,13.1479,13.1612,55000.0
2011-01-24 12:50:00,19.8,19.81,19.79,19.79,33900.0,13.1612,13.1679,13.1546,13.1546,33900.0
2011-01-24 13:00:00,19.79,19.8,19.79,19.8,27400.0,13.1546,13.1612,13.1546,13.1612,27400.0
2011-01-24 13:10:00,19.79,19.8,19.79,19.79,39400.0,13.1546,13.1612,13.1546,13.1546,39400.0
2011-01-24 13:20:00,19.79,19.81,19.79,19.79,49200.0,13.1546,13.1679,13.1546,13.1546,49200.0
2011-01-24 13:30:00,19.8,19.8,19.77,19.78,92800.0,13.1612,13.1612,13.1413,13.1479,92800.0
2011-01-24 13:40:00,19.78,19.8,19.77,19.79,33300.0,13.1479,13.1612,13.1413,13.1546,33300.0
2011-01-24 13:50:00,19.79,19.79,19.78,19.78,8400.0,13.1546,13.1546,13.1479,13.1479,8400.0
2011-01-24 14:00:00,19.79,19.84,19.78,19.83,77200.0,13.1546,13.1878,13.1479,13.1811,77200.0
2011-01-24 14:10:00,19.84,19.86,19.83,19.85,40900.0,13.1878,13.2011,13.1811,13.1944,40900.0
2011-01-24 14:20:00,19.85,19.86,19.83,19.84,138500.0,13.1944,13.2011,13.1811,13.1878,138500.0
2011-01-24 14:30:00,19.84,19.85,19.84,19.84,15000.0,13.1878,13.1944,13.1878,13.1878,15000.0
2011-01-24 14:40:00,19.84,19.86,19.84,19.86,102900.0,13.1878,13.2011,13.1878,13.2011,102900.0
2011-01-24 14:50:00,19.85,19.85,19.8,19.81,136800.0,13.1944,13.1944,13.1612,13.1679,136800.0
2011-01-24 15:00:00,19.8,19.81,19.8,19.81,26600.0,13.1612,13.1679,13.1612,13.1679,26600.0
2011-01-24 15:10:00,19.8,19.83,19.8,19.81,89400.0,13.1612,13.1811,13.1612,13.1679,89400.0
2011-01-24 15:20:00,19.8,19.84,19.8,19.84,79100.0,13.1612,13.1878,13.1612,13.1878,79100.0
2011-01-24 15:30:00,19.83,19.86,19.83,19.84,197900.0,13.1811,13.2011,13.1811,13.1878,197900.0
2011-01-24 15:40:00,19.84,19.85,19.82,19.85,244900.0,13.1878,13.1944,13.1745,13.1944,244900.0
2011-01-24 15:50:00,19.84,19.88,19.84,19.87,411800.0,13.1878,13.2144,13.1878,13.2077,411800.0
2011-01-25 09:30:00,19.58,19.66,19.47,19.66,132900.0,13.2764,13.3306,13.2018,13.3306,132900.0
2011-01-25 09:40:00,19.65,19.79,19.63,19.79,196500.0,13.3238,13.4188,13.3103,13.4188,196500.0
2011-01-25 09:50:00,19.79,19.89,19.74,19.74,237600.0,13.4188,13.4866,13.3849,13.3849,237600.0
2011-01-25 10:00:00,19.75,19.79,19.7,19.79,222500.0,13.3917,13.4188,13.3577,13.4188,222500.0
2011-01-25 10:10:00,19.78,19.82,19.78,19.8,114300.0,13.412,13.4391,13.412,13.4256,114300.0
2011-01-25 10:20:00,19.8,19.81,19.77,19.8,97700.0,13.4256,13.4323,13.4052,13.4256,97700.0
2011-01-25 10:30:00,19.79,19.86,19.79,19.84,133600.0,13.4188,13.4662,13.4188,13.4527,133600.0
2011-01-25 10:40:00,19.84,19.86,19.84,19.85,116600.0,13.4527,13.4662,13.4527,13.4595,116600.0
2011-01-25 10:50:00,19.85,19.86,19.84,19.85,67600.0,13.4595,13.4662,13.4527,13.4595,67600.0
2011-01-25 11:00:00,19.85,19.88,19.84,19.88,347000.0,13.4595,13.4798,13.4527,13.4798,347000.0
2011-01-25 11:10:00,19.88,19.88,19.83,19.83,566700.0,13.4798,13.4798,13.4459,13.4459,566700.0
2011-01-25 11:20:00,19.84,19.84,19.77,19.79,89400.0,13.4527,13.4527,13.4052,13.4188,89400.0
2011-01-25 11:30:00,19.79,19.85,19.78,19.84,76700.0,13.4188,13.4595,13.412,13.4527,76700.0
2011-01-25 11:40:00,19.84,19.86,19.83,19.85,106200.0,13.4527,13.4662,13.4459,13.4595,106200.0
2011-01-25 11:50:00,19.86,19.88,19.85,19.87,23200.0,13.4662,13.4798,13.4595,13.473,23200.0
2011-01-25 12:00:00,19.88,19.88,19.86,19.86,132600.0,13.4798,13.4798,13.4662,13.4662,132600.0
2011-01-25 12:10:00,19.87,19.89,19.86,19.88,78800.0,13.473,13.4866,13.4662,13.4798,78800.0
2011-01-25 12:20:00,19.88,19.93,19.88,19.92,155000.0,13.4798,13.5137,13.4798,13.5069,155000.0
2011-01-25 12:30:00,19.92,19.93,19.89,19.9,43800.0,13.5069,13.5137,13.4866,13.4934,43800.0
2011-01-25 12:40:00,19.9,19.91,19.89,19.9,88300.0,13.4934,13.5001,13.4866,13.4934,88300.0
2011-01-25 12:50:00,19.9,19.92,19.9,19.92,53400.0,13.4934,13.5069,13.4934,13.5069,53400.0
2011-01-25 13:00:00,19.92,19.92,19.9,19.9,39800.0,13.5069,13.5069,13.4934,13.4934,39800.0
2011-01-25 13:10:00,19.9,19.91,19.89,19.9,30400.0,13.4934,13.5001,13.4866,13.4934,30400.0
2011-01-25 13:20:00,19.9,19.9,19.86,19.86,65000.0,13.4934,13.4934,13.4662,13.4662,65000.0
2011-01-25 13:30:00,19.86,19.89,19.86,19.87,81400.0,13.4662,13.4866,13.4662,13.473,81400.0
2011-01-25 13:40:00,19.87,19.87,19.86,19.87,28500.0,13.473,13.473,13.4662,13.473,28500.0
2011-01-25 13:50:00,19.86,19.87,19.86,19.86,29900.0,13.4662,13.473,13.4662,13.4662,29900.0
2011-01-25 14:00:00,19.86,19.87,19.8,19.84,128300.0,13.4662,13.473,13.4256,13.4527,128300.0
2011-01-25 14:10:00,19.83,19.84,19.77,19.77,75400.0,13.4459,13.4527,13.4052,13.4052,75400.0
2011-01-25 14:20:00,19.77,19.79,19.71,19.73,132300.0,13.4052,13.4188,13.3645,13.3781,132300.0
2011-01-25 14:30:00,19.73,19.74,19.72,19.73,77500.0,13.3781,13.3849,13.3713,13.3781,77500.0
2011-01-25 14:40:00,19.74,19.76,19.73,19.74,69900.0,13.3849,13.3984,13.3781,13.3849,69900.0
2011-01-25 14:50:00,19.74,19.79,19.73,19.79,84000.0,13.3849,13.4188,13.3781,13.4188,84000.0
2011-01-25 15:00:00,19.79,19.82,19.79,19.81,133100.0,13.4188,13.4391,13.4188,13.4323,133100.0
2011-01-25 15:10:00,19.81,19.87,19.81,19.85,106000.0,13.4323,13.473,13.4323,13.4595,106000.0
2011-01-25 15:20:00,19.85,19.89,19.84,19.85,140700.0,13.4595,13.4866,13.4527,13.4595,140700.0
2011-01-25 15:30:00,19.85,19.86,19.79,19.8,164900.0,13.4595,13.4662,13.4188,13.4256,164900.0
2011-01-25 15:40:00,19.81,19.88,19.8,19.85,184300.0,13.4323,13.4798,13.4256,13.4595,184300.0
2011-01-25 15:50:00,19.86,19.87,19.83,19.84,604000.0,13.4662,13.473,13.4459,13.4527,604000.0
2011-01-26 09:30:00,19.92,19.92,19.8,19.85,51000.0,13.5069,13.5069,13.4256,13.4595,51000.0
2011-01-26 09:40:00,19.84,19.85,19.83,19.84,78700.0,13.4527,13.4595,13.4459,13.4527,78700.0
2011-01-26 09:50:00,19.84,19.86,19.83,19.83,119600.0,13.4527,13.4662,13.4459,13.4459,119600.0
2011-01-26 10:00:00,19.83,19.86,19.83,19.84,95000.0,13.4459,13.4662,13.4459,13.4527,95000.0
2011-01-26 10:10:00,19.84,19.92,19.83,19.89,189200.0,13.4527,13.5069,13.4459,13.4866,189200.0
2011-01-26 10:20:00,19.89,19.97,19.89,19.97,78800.0,13.4866,13.5408,13.4866,13.5408,78800.0
2011-01-26 10:30:00,19.97,19.98,19.93,19.95,126400.0,13.5408,13.5476,13.5137,13.5273,126400.0
2011-01-26 10:40:00,19.94,19.95,19.88,19.91,183800.0,13.5205,13.5273,13.4798,13.5001,183800.0
2011-01-26 10:50:00,19.91,19.98,19.9,19.98,78100.0,13.5001,13.5476,13.4934,13.5476,78100.0
2011-01-26 11:00:00,19.98,20.0,19.97,20.0,54700.0,13.5476,13.5612,13.5408,13.5612,54700.0
2011-01-26 11:10:00,20.0,20.01,19.98,20.01,234600.0,13.5612,13.5679,13.5476,13.5679,234600.0
2011-01-26 11:20:00,20.0,20.01,19.98,19.99,79500.0,13.5612,13.5679,13.5476,13.5544,79500.0
2011-01-26 11:30:00,19.98,20.01,19.98,19.98,95900.0,13.5476,13.5679,13.5476,13.5476,95900.0
2011-01-26 11:40:00,19.98,20.01,19.98,20.0,42200.0,13.5476,13.5679,13.5476,13.5612,42200.0
2011-01-26 11:50:00,19.99,20.0,19.97,19.98,50600.0,13.5544,13.5612,13.5408,13.5476,50600.0
2011-01-26 12:00:00,19.98,20.0,19.95,19.99,63100.0,13.5476,13.5612,13.5273,13.5544,63100.0
2011-01-26 12:10:00,19.99,19.99,19.97,19.98,23300.0,13.5544,13.5544,13.5408,13.5476,23300.0
2011-01-26 12:20:00,19.98,19.98,19.97,19.98,11500.0,13.5476,13.5476,13.5408,13.5476,11500.0
2011-01-26 12:30:00,19.98,19.99,19.97,19.99,19200.0,13.5476,13.5544,13.5408,13.5544,19200.0
2011-01-26 12:40:00,19.99,19.99,19.98,19.99,21800.0,13.5544,13.5544,13.5476,13.5544,21800.0
2011-01-26 12:50:00,19.99,19.99,19.96,19.97,90100.0,13.5544,13.5544,13.534,13.5408,90100.0
2011-01-26 13:00:00,19.97,19.97,19.93,19.94,67200.0,13.5408,13.5408,13.5137,13.5205,67200.0
2011-01-26 13:10:00,19.93,19.94,19.93,19.93,22000.0,13.5137,13.5205,13.5137,13.5137,22000.0
2011-01-26 13:20:00,19.94,19.94,19.91,19.91,59700.0,13.5205,13.5205,13.5001,13.5001,59700.0
2011-01-26 13:30:00,19.91,19.92,19.91,19.91,24000.0,13.5001,13.5069,13.5001,13.5001,24000.0
2011-01-26 13:40:00,19.92,19.95,19.91,19.95,108900.0,13.5069,13.5273,13.5001,13.5273,108900.0
2011-01-26 13:50:00,19.95,19.97,19.95,19.95,94800.0,13.5273,13.5408,13.5273,13.5273,94800.0
2011-01-26 14:00:00,19.95,19.96,19.94,19.95,75000.0,13.5273,13.534,13.5205,13.5273,75000.0
2011-01-26 14:10:00,19.95,19.98,19.94,19.96,90800.0,13.5273,13.5476,13.5205,13.534,90800.0
2011-01-26 14:20:00,19.96,19.98,19.94,19.98,84100.0,13.534,13.5476,13.5205,13.5476,84100.0
2011-01-26 14:30:00,19.96,19.99,19.96,19.99,70200.0,13.534,13.5544,13.534,13.5544,70200.0
2011-01-26 14:40:00,19.98,20.02,19.97,20.0,213100.0,13.5476,13.5747,13.5408,13.5612,213100.0
2011-01-26 14:50:00,20.0,20.06,20.0,20.03,560400.0,13.5612,13.6019,13.5612,13.5815,560400.0
2011-01-26 15:00:00,20.03,20.03,20.0,20.01,108600.0,13.5815,13.5815,13.5612,13.5679,108600.0
2011-01-26 15:10:00,20.02,20.05,20.0,20.01,69200.0,13.5747,13.5951,13.5612,13.5679,69200.0
2011-01-26 15:20:00,20.0,20.02,20.0,20.02,133500.0,13.5612,13.5747,13.5612,13.5747,133500.0
2011-01-26 15:30:00,20.02,20.03,20.0,20.0,180000.0,13.5747,13.5815,13.5612,13.5612,180000.0
2011-01-26 15:40:00,20.0,20.03,20.0,20.02,244000.0,13.5612,13.5815,13.5612,13.5747,244000.0
2011-01-26 15:50:00,20.03,20.03,19.99,20.0,643800.0,13.5815,13.5815,13.5544,13.5612,643800.0
2011-01-27 09:30:00,19.99,20.01,19.97,20.0,53700.0,13.5544,13.5679,13.5408,13.5612,53700.0
2011-01-27 09:40:00,20.0,20.0,19.96,19.99,52600.0,13.5612,13.5612,13.534,13.5544,52600.0
2011-01-27 09:50:00,19.98,20.02,19.98,20.01,50000.0,13.5476,13.5747,13.5476,13.5679,50000.0
2011-01-27 10:00:00,20.01,20.05,19.99,19.99,71400.0,13.5679,13.5951,13.5544,13.5544,71400.0
2011-01-27 10:10:00,19.98,20.03,19.98,20.0,52200.0,13.5476,13.5815,13.5476,13.5612,52200.0
2011-01-27 10:20:00,20.0,20.0,19.97,19.98,33000.0,13.5612,13.5612,13.5408,13.5476,33000.0
2011-01-27 10:30:00,19.98,20.0,19.98,20.0,40000.0,13.5476,13.5612,13.5476,13.5612,40000.0
2011-01-27 10:40:00,20.0,20.01,19.97,19.99,69900.0,13.5612,13.5679,13.5408,13.5544,69900.0
2011-01-27 10:50:00,19.99,20.0,19.97,19.97,58300.0,13.5544,13.5612,13.5408,13.5408,58300.0
2011-01-27 11:00:00,19.97,19.98,19.91,19.91,54600.0,13.5408,13.5476,13.5001,13.5001,54600.0
2011-01-27 11:10:00,19.92,19.93,19.91,19.91,38500.0,13.5069,13.5137,13.5001,13.5001,38500.0
2011-01-27 11:20:00,19.91,19.92,19.88,19.9,59300.0,13.5001,13.5069,13.4798,13.4934,59300.0
2011-01-27 11:30:00,19.9,19.91,19.88,19.91,29600.0,13.4934,13.5001,13.4798,13.5001,29600.0
2011-01-27 11:40:00,19.91,19.93,19.9,19.92,31800.0,13.5001,13.5137,13.4934,13.5069,31800.0
2011-01-27 11:50:00,19.92,19.94,19.92,19.92,82700.0,13.5069,13.5205,13.5069,13.5069,82700.0
2011-01-27 12:00:00,19.92,19.93,19.92,19.93,17800.0,13.5069,13.5137,13.5069,13.5137,17800.0
2011-01-27 12:10:00,19.93,19.96,19.92,19.95,39500.0,13.5137,13.534,13.5069,13.5273,39500.0
2011-01-27 12:20:00,19.96,20.01,19.95,20.0,100600.0,13.534,13.5679,13.5273,13.5612,100600.0
2011-01-27 12:30:00,19.99,20.0,19.94,19.94,72600.0,13.5544,13.5612,13.5205,13.5205,72600.0
2011-01-27 12:40:00,19.94,19.95,19.93,19.93,22700.0,13.5205,13.5273,13.5137,13.5137,22700.0
2011-01-27 12:50:00,19.92,19.93,19.91,19.92,19700.0,13.5069,13.5137,13.5001,13.5069,19700.0
2011-01-27 13:00:00,19.91,19.92,19.88,19.89,50100.0,13.5001,13.5069,13.4798,13.4866,50100.0
2011-01-27 13:10:00,19.89,19.93,19.89,19.91,34000.0,13.4866,13.5137,13.4866,13.5001,34000.0
2011-01-27 13:20:00,19.91,19.92,19.9,19.9,14200.0,13.5001,13.5069,13.4934,13.4934,14200.0
2011-01-27 13:30:00,19.91,19.91,19.9,19.91,13300.0,13.5001,13.5001,13.4934,13.5001,13300.0
2011-01-27 13:40:00,19.9,19.93,19.9,19.92,20800.0,13.4934,13.5137,13.4934,13.5069,20800.0
2011-01-27 13:50:00,19.92,19.94,19.9,19.92,57800.0,13.5069,13.5205,13.4934,13.5069,57800.0
2011-01-27 14:00:00,19.93,19.93,19.91,19.92,26900.0,13.5137,13.5137,13.5001,13.5069,26900.0
2011-01-27 14:10:00,19.92,19.93,19.91,19.92,36100.0,13.5069,13.5137,13.5001,13.5069,36100.0
2011-01-27 14:20:00,19.92,19.95,19.92,19.93,49100.0,13.5069,13.5273,13.5069,13.5137,49100.0
2011-01-27 14:30:00,19.93,19.97,19.93,19.97,46700.0,13.5137,13.5408,13.5137,13.5408,46700.0
2011-01-27 14:40:00,19.97,19.99,19.96,19.99,33300.0,13.5408,13.5544,13.534,13.5544,33300.0
2011-01-27 14:50:00,19.99,20.0,19.98,19.98,94100.0,13.5544,13.5612,13.5476,13.5476,94100.0
2011-01-27 15:00:00,19.98,20.0,19.97,19.99,75200.0,13.5476,13.5612,13.5408,13.5544,75200.0
2011-01-27 15:10:00,19.99,20.0,19.99,19.99,36100.0,13.5544,13.5612,13.5544,13.5544,36100.0
2011-01-27 15:20:00,19.99,20.0,19.99,19.99,35800.0,13.5544,13.5612,13.5544,13.5544,35800.0
2011-01-27 15:30:00,20.0,20.02,19.99,20.0,277800.0,13.5612,13.5747,13.5544,13.5612,277800.0
2011-01-27 15:40:00,20.0,20.02,19.98,20.0,170800.0,13.5612,13.5747,13.5476,13.5612,170800.0
2011-01-27 15:50:00,20.0,20.0,19.97,19.98,218100.0,13.5612,13.5612,13.5408,13.5476,218100.0
2011-01-28 09:30:00,20.01,20.09,19.89,19.94,93600.0,13.5679,13.6222,13.4866,13.5205,93600.0
2011-01-28 09:40:00,19.94,20.04,19.92,20.03,83600.0,13.5205,13.5883,13.5069,13.5815,83600.0
2011-01-28 09:50:00,20.03,20.04,19.99,19.99,103900.0,13.5815,13.5883,13.5544,13.5544,103900.0
2011-01-28 10:00:00,19.99,20.0,19.94,19.95,272000.0,13.5544,13.5612,13.5205,13.5273,272000.0
2011-01-28 10:10:00,19.96,19.96,19.92,19.92,70800.0,13.534,13.534,13.5069,13.5069,70800.0
2011-01-28 10:20:00,19.92,19.93,19.8,19.8,73600.0,13.5069,13.5137,13.4256,13.4256,73600.0
2011-01-28 10:30:00,19.79,19.85,19.78,19.85,61800.0,13.4188,13.4595,13.412,13.4595,61800.0
2011-01-28 10:40:00,19.85,19.89,19.85,19.86,67200.0,13.4595,13.4866,13.4595,13.4662,67200.0
2011-01-28 10:50:00,19.86,19.86,19.83,19.85,66900.0,13.4662,13.4662,13.4459,13.4595,66900.0
2011-01-28 11:00:00,19.84,19.86,19.84,19.85,71900.0,13.4527,13.4662,13.4527,13.4595,71900.0
2011-01-28 11:10:00,19.86,19.91,19.85,19.9,87800.0,13.4662,13.5001,13.4595,13.4934,87800.0
2011-01-28 11:20:00,19.9,19.91,19.86,19.86,64600.0,13.4934,13.5001,13.4662,13.4662,64600.0
2011-01-28 11:30:00,19.86,19.87,19.79,19.83,89200.0,13.4662,13.473,13.4188,13.4459,89200.0
2011-01-28 11:40:00,19.83,19.83,19.77,19.77,42300.0,13.4459,13.4459,13.4052,13.4052,42300.0
2011-01-28 11:50:00,19.77,19.77,19.68,19.7,82100.0,13.4052,13.4052,13.3442,13.3577,82100.0
2011-01-28 12:00:00,19.69,19.7,19.66,19.7,198900.0,13.351,13.3577,13.3306,13.3577,198900.0
2011-01-28 12:10:00,19.69,19.72,19.69,19.7,60600.0,13.351,13.3713,13.351,13.3577,60600.0
2011-01-28 12:20:00,19.71,19.71,19.68,19.69,78700.0,13.3645,13.3645,13.3442,13.351,78700.0
2011-01-28 12:30:00,19.7,19.72,19.69,19.72,95300.0,13.3577,13.3713,13.351,13.3713,95300.0
2011-01-28 12:40:00,19.72,19.72,19.69,19.71,102800.0,13.3713,13.3713,13.351,13.3645,102800.0
2011-01-28 12:50:00,19.71,19.71,19.69,19.71,65100.0,13.3645,13.3645,13.351,13.3645,65100.0
2011-01-28 13:00:00,19.7,19.71,19.68,19.68,191300.0,13.3577,13.3645,13.3442,13.3442,191300.0
2011-01-28 13:10:00,19.69,19.7,19.67,19.67,50100.0,13.351,13.3577,13.3374,13.3374,50100.0
2011-01-28 13:20:00,19.67,19.68,19.61,19.62,69500.0,13.3374,13.3442,13.2967,13.3035,69500.0
2011-01-28 13:30:00,19.62,19.64,19.57,19.59,69000.0,13.3035,13.3171,13.2696,13.2832,69000.0
2011-01-28 13:40:00,19.6,19.62,19.58,19.6,99400.0,13.2899,13.3035,13.2764,13.2899,99400.0
2011-01-28 13:50:00,19.61,19.63,19.6,19.63,30400.0,13.2967,13.3103,13.2899,13.3103,30400.0
2011-01-28 14:00:00,19.64,19.64,19.6,19.62,37800.0,13.3171,13.3171,13.2899,13.3035,37800.0
2011-01-28 14:10:00,19.62,19.63,19.59,19.62,50500.0,13.3035,13.3103,13.2832,13.3035,50500.0
2011-01-28 14:20:00,19.63,19.63,19.6,19.61,25100.0,13.3103,13.3103,13.2899,13.2967,25100.0
2011-01-28 14:30:00,19.6,19.64,19.6,19.63,55000.0,13.2899,13.3171,13.2899,13.3103,55000.0
2011-01-28 14:40:00,19.63,19.71,19.63,19.71,234900.0,13.3103,13.3645,13.3103,13.3645,234900.0
2011-01-28 14:50:00,19.71,19.71,19.69,19.71,148300.0,13.3645,13.3645,13.351,13.3645,148300.0
2011-01-28 15:00:00,19.71,19.71,19.67,19.67,66300.0,13.3645,13.3645,13.3374,13.3374,66300.0
2011-01-28 15:10:00,19.67,19.7,19.65,19.65,67600.0,13.3374,13.3577,13.3238,13.3238,67600.0
2011-01-28 15:20:00,19.65,19.68,19.64,19.66,178600.0,13.3238,13.3442,13.3171,13.3306,178600.0
2011-01-28 15:30:00,19.66,19.68,19.65,19.67,117900.0,13.3306,13.3442,13.3238,13.3374,117900.0
2011-01-28 15:40:00,19.68,19.68,19.64,19.65,241700.0,13.3442,13.3442,13.3171,13.3238,241700.0
2011-01-28 15:50:00,19.65,19.66,19.65,19.66,363600.0,13.3238,13.3306,13.3238,13.3306,363600.0
2011-01-31 09:30:00,19.65,19.84,19.65,19.73,93900.0,13.3238,13.4527,13.3238,13.3781,93900.0
2011-01-31 09:40:00,19.73,19.81,19.72,19.78,109100.0,13.3781,13.4323,13.3713,13.412,109100.0
2011-01-31 09:50:00,19.78,19.92,19.78,19.88,162700.0,13.412,13.5069,13.412,13.4798,162700.0
2011-01-31 10:00:00,19.88,19.97,19.85,19.91,142500.0,13.4798,13.5408,13.4595,13.5001,142500.0
2011-01-31 10:10:00,19.91,19.92,19.86,19.86,32500.0,13.5001,13.5069,13.4662,13.4662,32500.0
2011-01-31 10:20:00,19.86,19.86,19.84,19.85,46300.0,13.4662,13.4662,13.4527,13.4595,46300.0
2011-01-31 10:30:00,19.85,19.85,19.83,19.85,36400.0,13.4595,13.4595,13.4459,13.4595,36400.0
2011-01-31 10:40:00,19.85,19.86,19.83,19.83,45100.0,13.4595,13.4662,13.4459,13.4459,45100.0
2011-01-31 10:50:00,19.83,19.84,19.82,19.83,16700.0,13.4459,13.4527,13.4391,13.4459,16700.0
2011-01-31 11:00:00,19.83,19.85,19.82,19.83,48300.0,13.4459,13.4595,13.4391,13.4459,48300.0
2011-01-31 11:10:00,19.83,19.84,19.81,19.81,41800.0,13.4459,13.4527,13.4323,13.4323,41800.0
2011-01-31 11:20:00,19.82,19.82,19.79,19.79,34800.0,13.4391,13.4391,13.4188,13.4188,34800.0
2011-01-31 11:30:00,19.79,19.8,19.78,19.78,28500.0,13.4188,13.4256,13.412,13.412,28500.0
2011-01-31 11:40:00,19.78,19.81,19.78,19.8,33800.0,13.412,13.4323,13.412,13.4256,33800.0
2011-01-31 11:50:00,19.8,19.81,19.79,19.79,20600.0,13.4256,13.4323,13.4188,13.4188,20600.0
2011-01-31 12:00:00,19.79,19.82,19.79,19.82,72600.0,13.4188,13.4391,13.4188,13.4391,72600.0
2011-01-31 12:10:00,19.81,19.82,19.81,19.81,53900.0,13.4323,13.4391,13.4323,13.4323,53900.0
2011-01-31 12:20:00,19.81,19.83,19.81,19.83,41600.0,13.4323,13.4459,13.4323,13.4459,41600.0
2011-01-31 12:30:00,19.82,19.83,19.82,19.83,152600.0,13.4391,13.4459,13.4391,13.4459,152600.0
2011-01-31 12:40:00,19.83,19.87,19.82,19.86,151000.0,13.4459,13.473,13.4391,13.4662,151000.0
2011-01-31 12:50:00,19.87,19.87,19.85,19.85,140700.0,13.473,13.473,13.4595,13.4595,140700.0
2011-01-31 13:00:00,19.86,19.89,19.85,19.87,134000.0,13.4662,13.4866,13.4595,13.473,134000.0
2011-01-31 13:10:00,19.87,19.88,19.84,19.85,62400.0,13.473,13.4798,13.4527,13.4595,62400.0
2011-01-31 13:20:00,19.84,19.85,19.81,19.81,74300.0,13.4527,13.4595,13.4323,13.4323,74300.0
2011-01-31 13:30:00,19.82,19.82,19.75,19.75,70200.0,13.4391,13.4391,13.3917,13.3917,70200.0
2011-01-31 13:40:00,19.75,19.76,19.73,19.75,71400.0,13.3917,13.3984,13.3781,13.3917,71400.0
2011-01-31 13:50:00,19.76,19.78,19.75,19.76,41300.0,13.3984,13.412,13.3917,13.3984,41300.0
2011-01-31 14:00:00,19.77,19.8,19.76,19.77,68200.0,13.4052,13.4256,13.3984,13.4052,68200.0
2011-01-31 14:10:00,19.77,19.78,19.76,19.78,41700.0,13.4052,13.412,13.3984,13.412,41700.0
2011-01-31 14:20:00,19.78,19.78,19.76,19.76,29400.0,13.412,13.412,13.3984,13.3984,29400.0
2011-01-31 14:30:00,19.76,19.76,19.74,19.75,64100.0,13.3984,13.3984,13.3849,13.3917,64100.0
2011-01-31 14:40:00,19.75,19.77,19.74,19.76,161200.0,13.3917,13.4052,13.3849,13.3984,161200.0
2011-01-31 14:50:00,19.77,19.81,19.76,19.81,76100.0,13.4052,13.4323,13.3984,13.4323,76100.0
2011-01-31 15:00:00,19.8,19.82,19.78,19.79,76500.0,13.4256,13.4391,13.412,13.4188,76500.0
2011-01-31 15:10:00,19.78,19.8,19.78,19.78,65900.0,13.412,13.4256,13.412,13.412,65900.0
2011-01-31 15:20:00,19.78,19.79,19.78,19.78,57800.0,13.412,13.4188,13.412,13.412,57800.0
2011-01-31 15:30:00,19.78,19.79,19.77,19.78,71800.0,13.412,13.4188,13.4052,13.412,71800.0
2011-01-31 15:40:00,19.78,19.8,19.77,19.8,177900.0,13.412,13.4256,13.4052,13.4256,177900.0
2011-01-31 15:50:00,19.79,19.8,19.79,19.79,190200.0,13.4188,13.4256,13.4188,13.4188,190200.0
2011-02-01 09:30:00,19.89,19.92,19.81,19.84,67900.0,13.4866,13.5069,13.4323,13.4527,67900.0
2011-02-01 09:40:00,19.85,19.86,19.8,19.8,58000.0,13.4595,13.4662,13.4256,13.4256,58000.0
2011-02-01 09:50:00,19.81,19.86,19.8,19.85,52000.0,13.4323,13.4662,13.4256,13.4595,52000.0
2011-02-01 10:00:00,19.86,19.87,19.82,19.82,99400.0,13.4662,13.473,13.4391,13.4391,99400.0
2011-02-01 10:10:00,19.82,19.87,19.82,19.86,59700.0,13.4391,13.473,13.4391,13.4662,59700.0
2011-02-01 10:20:00,19.86,19.95,19.85,19.95,61300.0,13.4662,13.5273,13.4595,13.5273,61300.0
2011-02-01 10:30:00,19.94,19.96,19.94,19.96,39900.0,13.5205,13.534,13.5205,13.534,39900.0
2011-02-01 10:40:00,19.95,19.97,19.95,19.96,59100.0,13.5273,13.5408,13.5273,13.534,59100.0
2011-02-01 10:50:00,19.96,19.99,19.96,19.99,65900.0,13.534,13.5544,13.534,13.5544,65900.0
2011-02-01 11:00:00,19.98,20.0,19.97,20.0,131500.0,13.5476,13.5612,13.5408,13.5612,131500.0
2011-02-01 11:10:00,20.0,20.0,19.99,19.99,51400.0,13.5612,13.5612,13.5544,13.5544,51400.0
2011-02-01 11:20:00,19.99,20.0,19.99,19.99,21000.0,13.5544,13.5612,13.5544,13.5544,21000.0
2011-02-01 11:30:00,19.99,20.0,19.99,20.0,36700.0,13.5544,13.5612,13.5544,13.5612,36700.0
2011-02-01 11:40:00,20.0,20.01,19.99,20.0,99900.0,13.5612,13.5679,13.5544,13.5612,99900.0
2011-02-01 11:50:00,20.0,20.01,20.0,20.01,42300.0,13.5612,13.5679,13.5612,13.5679,42300.0
2011-02-01 12:00:00,20.0,20.01,20.0,20.0,27900.0,13.5612,13.5679,13.5612,13.5612,27900.0
2011-02-01 12:10:00,20.01,20.01,20.0,20.01,38600.0,13.5679,13.5679,13.5612,13.5679,38600.0
2011-02-01 12:20:00,20.0,20.01,20.0,20.0,52000.0,13.5612,13.5679,13.5612,13.5612,52000.0
2011-02-01 12:30:00,20.0,20.01,20.0,20.01,36500.0,13.5612,13.5679,13.5612,13.5679,36500.0
2011-02-01 12:40:00,20.01,20.01,20.0,20.0,65500.0,13.5679,13.5679,13.5612,13.5612,65500.0
2011-02-01 12:50:00,20.0,20.04,20.0,20.03,120000.0,13.5612,13.5883,13.5612,13.5815,120000.0
2011-02-01 13:00:00,20.04,20.05,20.03,20.04,45800.0,13.5883,13.5951,13.5815,13.5883,45800.0
2011-02-01 13:10:00,20.05,20.05,20.04,20.05,33200.0,13.5951,13.5951,13.5883,13.5951,33200.0
2011-02-01 13:20:00,20.04,20.05,20.03,20.03,70800.0,13.5883,13.5951,13.5815,13.5815,70800.0
2011-02-01 13:30:00,20.03,20.04,20.02,20.02,51200.0,13.5815,13.5883,13.5747,13.5747,51200.0
2011-02-01 13:40:00,20.03,20.03,20.01,20.02,82500.0,13.5815,13.5815,13.5679,13.5747,82500.0
2011-02-01 13:50:00,20.02,20.03,20.01,20.02,82700.0,13.5747,13.5815,13.5679,13.5747,82700.0
2011-02-01 14:00:00,20.02,20.03,20.02,20.03,33600.0,13.5747,13.5815,13.5747,13.5815,33600.0
2011-02-01 14:10:00,20.02,20.03,20.01,20.01,74000.0,13.5747,13.5815,13.5679,13.5679,74000.0
2011-02-01 14:20:00,20.02,20.03,20.0,20.02,163900.0,13.5747,13.5815,13.5612,13.5747,163900.0
2011-02-01 14:30:00,20.02,20.03,20.0,20.0,101000.0,13.5747,13.5815,13.5612,13.5612,101000.0
2011-02-01 14:40:00,20.0,20.01,19.98,19.98,84900.0,13.5612,13.5679,13.5476,13.5476,84900.0
2011-02-01 14:50:00,19.98,20.01,19.97,20.01,84800.0,13.5476,13.5679,13.5408,13.5679,84800.0
2011-02-01 15:00:00,20.0,20.01,19.99,20.0,108300.0,13.5612,13.5679,13.5544,13.5612,108300.0
2011-02-01 15:10:00,19.99,20.0,19.99,20.0,50800.0,13.5544,13.5612,13.5544,13.5612,50800.0
2011-02-01 15:20:00,20.0,20.0,19.99,20.0,100000.0,13.5612,13.5612,13.5544,13.5612,100000.0
2011-02-01 15:30:00,20.0,20.0,19.99,19.99,64200.0,13.5612,13.5612,13.5544,13.5544,64200.0
2011-02-01 15:40:00,20.0,20.01,19.99,20.0,172700.0,13.5612,13.5679,13.5544,13.5612,172700.0
2011-02-01 15:50:00,20.01,20.01,20.0,20.01,298100.0,13.5679,13.5679,13.5612,13.5679,298100.0
2011-02-02 09:30:00,19.94,19.98,19.87,19.94,49800.0,13.5205,13.5476,13.473,13.5205,49800.0
2011-02-02 09:40:00,19.93,19.96,19.91,19.93,60000.0,13.5137,13.534,13.5001,13.5137,60000.0
2011-02-02 09:50:00,19.93,20.01,19.92,19.99,126000.0,13.5137,13.5679,13.5069,13.5544,126000.0
2011-02-02 10:00:00,20.0,20.01,19.98,19.98,47900.0,13.5612,13.5679,13.5476,13.5476,47900.0
2011-02-02 10:10:00,19.99,20.01,19.98,20.01,65800.0,13.5544,13.5679,13.5476,13.5679,65800.0
2011-02-02 10:20:00,20.01,20.1,19.98,20.06,541500.0,13.5679,13.629,13.5476,13.6019,541500.0
2011-02-02 10:30:00,20.06,20.06,20.0,20.05,165300.0,13.6019,13.6019,13.5612,13.5951,165300.0
2011-02-02 10:40:00,20.06,20.06,19.98,20.01,372400.0,13.6019,13.6019,13.5476,13.5679,372400.0
2011-02-02 10:50:00,20.02,20.03,20.0,20.01,67500.0,13.5747,13.5815,13.5612,13.5679,67500.0
2011-02-02 11:00:00,20.01,20.02,19.98,19.99,225400.0,13.5679,13.5747,13.5476,13.5544,225400.0
2011-02-02 11:10:00,19.99,20.0,19.98,19.99,27000.0,13.5544,13.5612,13.5476,13.5544,27000.0
2011-02-02 11:20:00,20.0,20.0,19.99,19.99,10800.0,13.5612,13.5612,13.5544,13.5544,10800.0
2011-02-02 11:30:00,19.99,19.99,19.95,19.95,97200.0,13.5544,13.5544,13.5273,13.5273,97200.0
2011-02-02 11:40:00,19.96,19.96,19.95,19.96,23000.0,13.534,13.534,13.5273,13.534,23000.0
2011-02-02 11:50:00,19.96,19.96,19.94,19.95,73100.0,13.534,13.534,13.5205,13.5273,73100.0
2011-02-02 12:00:00,19.96,19.96,19.92,19.93,59400.0,13.534,13.534,13.5069,13.5137,59400.0
2011-02-02 12:10:00,19.92,19.94,19.91,19.91,86900.0,13.5069,13.5205,13.5001,13.5001,86900.0
2011-02-02 12:20:00,19.91,19.92,19.85,19.85,81900.0,13.5001,13.5069,13.4595,13.4595,81900.0
2011-02-02 12:30:00,19.85,19.92,19.83,19.86,169500.0,13.4595,13.5069,13.4459,13.4662,169500.0
2011-02-02 12:40:00,19.87,19.91,19.86,19.91,74000.0,13.473,13.5001,13.4662,13.5001,74000.0
2011-02-02 12:50:00,19.91,19.91,19.88,19.89,90100.0,13.5001,13.5001,13.4798,13.4866,90100.0
2011-02-02 13:00:00,19.89,19.89,19.87,19.88,51000.0,13.4866,13.4866,13.473,13.4798,51000.0
2011-02-02 13:10:00,19.87,19.88,19.87,19.87,16900.0,13.473,13.4798,13.473,13.473,16900.0
2011-02-02 13:20:00,19.87,19.88,19.84,19.84,79700.0,13.473,13.4798,13.4527,13.4527,79700.0
2011-02-02 13:30:00,19.84,19.85,19.84,19.85,21000.0,13.4527,13.4595,13.4527,13.4595,21000.0
2011-02-02 13:40:00,19.84,19.84,19.82,19.83,72600.0,13.4527,13.4527,13.4391,13.4459,72600.0
2011-02-02 13:50:00,19.82,19.83,19.82,19.82,9700.0,13.4391,13.4459,13.4391,13.4391,9700.0
2011-02-02 14:00:00,19.83,19.83,19.81,19.82,32000.0,13.4459,13.4459,13.4323,13.4391,32000.0
2011-02-02 14:10:00,19.81,19.82,19.81,19.82,38400.0,13.4323,13.4391,13.4323,13.4391,38400.0
2011-02-02 14:20:00,19.82,19.82,19.81,19.82,9000.0,13.4391,13.4391,13.4323,13.4391,9000.0
2011-02-02 14:30:00,19.82,19.82,19.81,19.81,26200.0,13.4391,13.4391,13.4323,13.4323,26200.0
2011-02-02 14:40:00,19.81,19.83,19.81,19.83,52800.0,13.4323,13.4459,13.4323,13.4459,52800.0
2011-02-02 14:50:00,19.83,19.83,19.82,19.83,25100.0,13.4459,13.4459,13.4391,13.4459,25100.0
2011-02-02 15:00:00,19.82,19.83,19.82,19.83,81200.0,13.4391,13.4459,13.4391,13.4459,81200.0
2011-02-02 15:10:00,19.83,19.83,19.81,19.82,88300.0,13.4459,13.4459,13.4323,13.4391,88300.0
2011-02-02 15:20:00,19.82,19.84,19.81,19.84,128200.0,13.4391,13.4527,13.4323,13.4527,128200.0
2011-02-02 15:30:00,19.84,19.84,19.82,19.82,84500.0,13.4527,13.4527,13.4391,13.4391,84500.0
2011-02-02 15:40:00,19.82,19.84,19.82,19.83,128800.0,13.4391,13.4527,13.4391,13.4459,128800.0
2011-02-02 15:50:00,19.84,19.86,19.83,19.85,423500.0,13.4527,13.4662,13.4459,13.4595,423500.0
2011-02-03 09:30:00,19.84,19.9,19.81,19.82,46000.0,13.4527,13.4934,13.4323,13.4391,46000.0
2011-02-03 09:40:00,19.81,19.82,19.73,19.75,73700.0,13.4323,13.4391,13.3781,13.3917,73700.0
2011-02-03 09:50:00,19.75,19.75,19.71,19.73,87600.0,13.3917,13.3917,13.3645,13.3781,87600.0
2011-02-03 10:00:00,19.73,19.77,19.7,19.72,105600.0,13.3781,13.4052,13.3577,13.3713,105600.0
2011-02-03 10:10:00,19.72,19.72,19.65,19.68,71600.0,13.3713,13.3713,13.3238,13.3442,71600.0
2011-02-03 10:20:00,19.69,19.73,19.67,19.69,59400.0,13.351,13.3781,13.3374,13.351,59400.0
2011-02-03 10:30:00,19.69,19.73,19.67,19.72,86000.0,13.351,13.3781,13.3374,13.3713,86000.0
2011-02-03 10:40:00,19.72,19.72,19.68,19.69,65800.0,13.3713,13.3713,13.3442,13.351,65800.0
2011-02-03 10:50:00,19.69,19.71,19.67,19.69,87200.0,13.351,13.3645,13.3374,13.351,87200.0
2011-02-03 11:00:00,19.69,19.71,19.68,19.7,154300.0,13.351,13.3645,13.3442,13.3577,154300.0
2011-02-03 11:10:00,19.71,19.73,19.7,19.72,53000.0,13.3645,13.3781,13.3577,13.3713,53000.0
2011-02-03 11:20:00,19.71,19.74,19.71,19.74,17400.0,13.3645,13.3849,13.3645,13.3849,17400.0
2011-02-03 11:30:00,19.73,19.74,19.72,19.74,40200.0,13.3781,13.3849,13.3713,13.3849,40200.0
2011-02-03 11:40:00,19.74,19.76,19.72,19.72,48700.0,13.3849,13.3984,13.3713,13.3713,48700.0
2011-02-03 11:50:00,19.72,19.77,19.72,19.77,54100.0,13.3713,13.4052,13.3713,13.4052,54100.0
2011-02-03 12:00:00,19.77,19.82,19.76,19.78,86600.0,13.4052,13.4391,13.3984,13.412,86600.0
2011-02-03 12:10:00,19.79,19.82,19.78,19.81,131700.0,13.4188,13.4391,13.412,13.4323,131700.0
2011-02-03 12:20:00,19.82,19.82,19.81,19.82,38000.0,13.4391,13.4391,13.4323,13.4391,38000.0
2011-02-03 12:30:00,19.81,19.82,19.81,19.82,22000.0,13.4323,13.4391,13.4323,13.4391,22000.0
2011-02-03 12:40:00,19.82,19.82,19.79,19.79,70600.0,13.4391,13.4391,13.4188,13.4188,70600.0
2011-02-03 12:50:00,19.79,19.82,19.79,19.82,34100.0,13.4188,13.4391,13.4188,13.4391,34100.0
2011-02-03 13:00:00,19.81,19.82,19.79,19.8,42800.0,13.4323,13.4391,13.4188,13.4256,42800.0
2011-02-03 13:10:00,19.8,19.81,19.78,19.8,32800.0,13.4256,13.4323,13.412,13.4256,32800.0
2011-02-03 13:20:00,19.8,19.82,19.8,19.82,62300.0,13.4256,13.4391,13.4256,13.4391,62300.0
2011-02-03 13:30:00,19.82,19.87,19.82,19.85,81000.0,13.4391,13.473,13.4391,13.4595,81000.0
2011-02-03 13:40:00,19.85,19.85,19.83,19.84,28000.0,13.4595,13.4595,13.4459,13.4527,28000.0
2011-02-03 13:50:00,19.83,19.84,19.83,19.84,132500.0,13.4459,13.4527,13.4459,13.4527,132500.0
2011-02-03 14:00:00,19.84,19.87,19.83,19.87,82000.0,13.4527,13.473,13.4459,13.473,82000.0
2011-02-03 14:10:00,19.87,19.87,19.86,19.87,52600.0,13.473,13.473,13.4662,13.473,52600.0
2011-02-03 14:20:00,19.86,19.87,19.86,19.87,41200.0,13.4662,13.473,13.4662,13.473,41200.0
2011-02-03 14:30:00,19.86,19.87,19.86,19.87,43700.0,13.4662,13.473,13.4662,13.473,43700.0
2011-02-03 14:40:00,19.86,19.87,19.86,19.87,35600.0,13.4662,13.473,13.4662,13.473,35600.0
2011-02-03 14:50:00,19.86,19.87,19.86,19.86,40300.0,13.4662,13.473,13.4662,13.4662,40300.0
2011-02-03 15:00:00,19.87,19.87,19.86,19.86,62200.0,13.473,13.473,13.4662,13.4662,62200.0
2011-02-03 15:10:00,19.86,19.87,19.86,19.86,58800.0,13.4662,13.473,13.4662,13.4662,58800.0
2011-02-03 15:20:00,19.87,19.87,19.86,19.86,153200.0,13.473,13.473,13.4662,13.4662,153200.0
2011-02-03 15:30:00,19.87,19.88,19.87,19.88,47700.0,13.473,13.4798,13.473,13.4798,47700.0
2011-02-03 15:40:00,19.88,19.89,19.87,19.89,80500.0,13.4798,13.4866,13.473,13.4866,80500.0
2011-02-03 15:50:00,19.89,19.9,19.86,19.87,232800.0,13.4866,13.4934,13.4662,13.473,232800.0
2011-02-04 09:30:00,20.02,20.11,19.96,20.04,332600.0,13.5747,13.6358,13.534,13.5883,332600.0
2011-02-04 09:40:00,20.03,20.06,20.02,20.03,197800.0,13.5815,13.6019,13.5747,13.5815,197800.0
2011-02-04 09:50:00,20.04,20.05,20.03,20.04,117400.0,13.5883,13.5951,13.5815,13.5883,117400.0
2011-02-04 10:00:00,20.05,20.05,20.0,20.01,95000.0,13.5951,13.5951,13.5612,13.5679,95000.0
2011-02-04 10:10:00,20.0,20.04,20.0,20.04,73200.0,13.5612,13.5883,13.5612,13.5883,73200.0
2011-02-04 10:20:00,20.04,20.11,20.04,20.11,247900.0,13.5883,13.6358,13.5883,13.6358,247900.0
2011-02-04 10:30:00,20.11,20.12,20.08,20.08,170400.0,13.6358,13.6425,13.6154,13.6154,170400.0
2011-02-04 10:40:00,20.09,20.09,20.0,20.01,80200.0,13.6222,13.6222,13.5612,13.5679,80200.0
2011-02-04 10:50:00,20.0,20.01,19.93,20.01,147600.0,13.5612,13.5679,13.5137,13.5679,147600.0
2011-02-04 11:00:00,20.01,20.01,19.97,20.01,79500.0,13.5679,13.5679,13.5408,13.5679,79500.0
2011-02-04 11:10:00,20.01,20.02,20.0,20.02,45700.0,13.5679,13.5747,13.5612,13.5747,45700.0
2011-02-04 11:20:00,20.02,20.03,20.01,20.02,63400.0,13.5747,13.5815,13.5679,13.5747,63400.0
2011-02-04 11:30:00,20.02,20.07,20.02,20.06,57300.0,13.5747,13.6086,13.5747,13.6019,57300.0
2011-02-04 11:40:00,20.07,20.07,20.04,20.05,74700.0,13.6086,13.6086,13.5883,13.5951,74700.0
2011-02-04 11:50:00,20.05,20.05,20.04,20.04,33500.0,13.5951,13.5951,13.5883,13.5883,33500.0
2011-02-04 12:00:00,20.05,20.05,20.02,20.02,85200.0,13.5951,13.5951,13.5747,13.5747,85200.0
2011-02-04 12:10:00,20.03,20.03,20.0,20.01,221800.0,13.5815,13.5815,13.5612,13.5679,221800.0
2011-02-04 12:20:00,20.02,20.05,20.01,20.05,59800.0,13.5747,13.5951,13.5679,13.5951,59800.0
2011-02-04 12:30:00,20.04,20.05,20.04,20.05,47600.0,13.5883,13.5951,13.5883,13.5951,47600.0
2011-02-04 12:40:00,20.05,20.05,20.04,20.05,16800.0,13.5951,13.5951,13.5883,13.5951,16800.0
2011-02-04 12:50:00,20.05,20.05,20.04,20.05,99400.0,13.5951,13.5951,13.5883,13.5951,99400.0
2011-02-04 13:00:00,20.05,20.07,20.04,20.05,181900.0,13.5951,13.6086,13.5883,13.5951,181900.0
2011-02-04 13:10:00,20.05,20.06,20.04,20.06,54800.0,13.5951,13.6019,13.5883,13.6019,54800.0
2011-02-04 13:20:00,20.06,20.06,20.04,20.05,79900.0,13.6019,13.6019,13.5883,13.5951,79900.0
2011-02-04 13:30:00,20.05,20.05,20.04,20.04,21500.0,13.5951,13.5951,13.5883,13.5883,21500.0
2011-02-04 13:40:00,20.04,20.05,20.04,20.05,125800.0,13.5883,13.5951,13.5883,13.5951,125800.0
2011-02-04 13:50:00,20.05,20.05,20.04,20.05,57200.0,13.5951,13.5951,13.5883,13.5951,57200.0
2011-02-04 14:00:00,20.05,20.1,20.05,20.1,205900.0,13.5951,13.629,13.5951,13.629,205900.0
2011-02-04 14:10:00,20.1,20.17,20.1,20.12,426100.0,13.629,13.6764,13.629,13.6425,426100.0
2011-02-04 14:20:00,20.12,20.12,20.06,20.06,162700.0,13.6425,13.6425,13.6019,13.6019,162700.0
2011-02-04 14:30:00,20.07,20.15,20.06,20.08,330400.0,13.6086,13.6629,13.6019,13.6154,330400.0
2011-02-04 14:40:00,20.08,20.09,20.06,20.09,58100.0,13.6154,13.6222,13.6019,13.6222,58100.0
2011-02-04 14:50:00,20.08,20.1,20.08,20.09,49800.0,13.6154,13.629,13.6154,13.6222,49800.0
2011-02-04 15:00:00,20.1,20.1,20.04,20.05,173200.0,13.629,13.629,13.5883,13.5951,173200.0
2011-02-04 15:10:00,20.05,20.08,20.04,20.07,46500.0,13.5951,13.6154,13.5883,13.6086,46500.0
2011-02-04 15:20:00,20.08,20.11,20.07,20.1,229300.0,13.6154,13.6358,13.6086,13.629,229300.0
2011-02-04 15:30:00,20.1,20.11,20.09,20.1,151300.0,13.629,13.6358,13.6222,13.629,151300.0
2011-02-04 15:40:00,20.1,20.12,20.09,20.1,556000.0,13.629,13.6425,13.6222,13.629,556000.0
2011-02-04 15:50:00,20.1,20.12,20.06,20.11,1022000.0,13.629,13.6425,13.6019,13.6358,1022000.0
2011-02-07 09:30:00,20.15,20.15,20.07,20.07,64200.0,13.6629,13.6629,13.6086,13.6086,64200.0
2011-02-07 09:40:00,20.08,20.1,19.99,20.06,102100.0,13.6154,13.629,13.5544,13.6019,102100.0
2011-02-07 09:50:00,20.07,20.11,20.06,20.09,112000.0,13.6086,13.6358,13.6019,13.6222,112000.0
2011-02-07 10:00:00,20.09,20.1,20.07,20.07,68400.0,13.6222,13.629,13.6086,13.6086,68400.0
2011-02-07 10:10:00,20.07,20.08,20.02,20.04,63900.0,13.6086,13.6154,13.5747,13.5883,63900.0
2011-02-07 10:20:00,20.04,20.08,20.04,20.07,101000.0,13.5883,13.6154,13.5883,13.6086,101000.0
2011-02-07 10:30:00,20.07,20.09,20.06,20.07,51900.0,13.6086,13.6222,13.6019,13.6086,51900.0
2011-02-07 10:40:00,20.08,20.08,20.05,20.05,62700.0,13.6154,13.6154,13.5951,13.5951,62700.0
2011-02-07 10:50:00,20.06,20.06,20.05,20.05,14700.0,13.6019,13.6019,13.5951,13.5951,14700.0
2011-02-07 11:00:00,20.05,20.06,20.02,20.02,51600.0,13.5951,13.6019,13.5747,13.5747,51600.0
2011-02-07 11:10:00,20.02,20.04,19.99,20.01,81800.0,13.5747,13.5883,13.5544,13.5679,81800.0
2011-02-07 11:20:00,20.0,20.03,20.0,20.03,46600.0,13.5612,13.5815,13.5612,13.5815,46600.0
2011-02-07 11:30:00,20.03,20.03,19.98,19.98,78000.0,13.5815,13.5815,13.5476,13.5476,78000.0
2011-02-07 11:40:00,19.99,20.01,19.98,20.01,37400.0,13.5544,13.5679,13.5476,13.5679,37400.0
2011-02-07 11:50:00,20.01,20.02,20.0,20.02,19500.0,13.5679,13.5747,13.5612,13.5747,19500.0
2011-02-07 12:00:00,20.02,20.02,20.01,20.01,12800.0,13.5747,13.5747,13.5679,13.5679,12800.0
2011-02-07 12:10:00,20.01,20.04,20.01,20.04,42700.0,13.5679,13.5883,13.5679,13.5883,42700.0
2011-02-07 12:20:00,20.04,20.04,20.02,20.04,76500.0,13.5883,13.5883,13.5747,13.5883,76500.0
2011-02-07 12:30:00,20.04,20.05,20.03,20.05,41400.0,13.5883,13.5951,13.5815,13.5951,41400.0
2011-02-07 12:40:00,20.05,20.08,20.05,20.07,43100.0,13.5951,13.6154,13.5951,13.6086,43100.0
2011-02-07 12:50:00,20.07,20.08,20.07,20.08,18800.0,13.6086,13.6154,13.6086,13.6154,18800.0
2011-02-07 13:00:00,20.08,20.08,20.05,20.08,105800.0,13.6154,13.6154,13.5951,13.6154,105800.0
2011-02-07 13:10:00,20.08,20.1,20.07,20.09,30300.0,13.6154,13.629,13.6086,13.6222,30300.0
2011-02-07 13:20:00,20.1,20.1,20.07,20.08,33100.0,13.629,13.629,13.6086,13.6154,33100.0
2011-02-07 13:30:00,20.07,20.07,20.04,20.06,50000.0,13.6086,13.6086,13.5883,13.6019,50000.0
2011-02-07 13:40:00,20.05,20.08,20.05,20.07,31700.0,13.5951,13.6154,13.5951,13.6086,31700.0
2011-02-07 13:50:00,20.06,20.08,20.04,20.08,69800.0,13.6019,13.6154,13.5883,13.6154,69800.0
2011-02-07 14:00:00,20.08,20.08,20.07,20.07,19800.0,13.6154,13.6154,13.6086,13.6086,19800.0
2011-02-07 14:10:00,20.08,20.08,20.07,20.08,23800.0,13.6154,13.6154,13.6086,13.6154,23800.0
2011-02-07 14:20:00,20.08,20.08,20.05,20.05,53600.0,13.6154,13.6154,13.5951,13.5951,53600.0
2011-02-07 14:30:00,20.05,20.06,20.02,20.04,146400.0,13.5951,13.6019,13.5747,13.5883,146400.0
2011-02-07 14:40:00,20.05,20.06,19.99,19.99,337400.0,13.5951,13.6019,13.5544,13.5544,337400.0
2011-02-07 14:50:00,20.0,20.01,19.99,20.01,70900.0,13.5612,13.5679,13.5544,13.5679,70900.0
2011-02-07 15:00:00,20.01,20.01,19.99,20.0,145100.0,13.5679,13.5679,13.5544,13.5612,145100.0
2011-02-07 15:10:00,20.01,20.01,19.98,19.99,40100.0,13.5679,13.5679,13.5476,13.5544,40100.0
2011-02-07 15:20:00,19.99,19.99,19.96,19.96,56100.0,13.5544,13.5544,13.534,13.534,56100.0
2011-02-07 15:30:00,19.96,20.0,19.96,19.99,130500.0,13.534,13.5612,13.534,13.5544,130500.0
2011-02-07 15:40:00,19.99,20.02,19.98,20.01,181700.0,13.5544,13.5747,13.5476,13.5679,181700.0
2011-02-07 15:50:00,20.01,20.04,20.01,20.03,309500.0,13.5679,13.5883,13.5679,13.5815,309500.0
2011-02-08 09:30:00,20.06,20.06,19.94,20.0,73300.0,13.6019,13.6019,13.5205,13.5612,73300.0
2011-02-08 09:40:00,19.99,20.03,19.99,20.01,67000.0,13.5544,13.5815,13.5544,13.5679,67000.0
2011-02-08 09:50:00,20.01,20.06,20.0,20.05,47400.0,13.5679,13.6019,13.5612,13.5951,47400.0
2011-02-08 10:00:00,20.05,20.07,20.03,20.04,82700.0,13.5951,13.6086,13.5815,13.5883,82700.0
2011-02-08 10:10:00,20.04,20.04,19.99,20.01,95800.0,13.5883,13.5883,13.5544,13.5679,95800.0
2011-02-08 10:20:00,20.0,20.1,20.0,20.06,235000.0,13.5612,13.629,13.5612,13.6019,235000.0
2011-02-08 10:30:00,20.05,20.08,20.05,20.06,153500.0,13.5951,13.6154,13.5951,13.6019,153500.0
2011-02-08 10:40:00,20.05,20.06,20.0,20.06,102600.0,13.5951,13.6019,13.5612,13.6019,102600.0
2011-02-08 10:50:00,20.05,20.07,20.02,20.04,58800.0,13.5951,13.6086,13.5747,13.5883,58800.0
2011-02-08 11:00:00,20.04,20.04,19.99,20.0,40600.0,13.5883,13.5883,13.5544,13.5612,40600.0
2011-02-08 11:10:00,20.01,20.04,20.01,20.03,50900.0,13.5679,13.5883,13.5679,13.5815,50900.0
2011-02-08 11:20:00,20.03,20.04,19.96,19.96,107000.0,13.5815,13.5883,13.534,13.534,107000.0
2011-02-08 11:30:00,19.96,19.98,19.94,19.96,132700.0,13.534,13.5476,13.5205,13.534,132700.0
2011-02-08 11:40:00,19.96,19.99,19.94,19.98,149300.0,13.534,13.5544,13.5205,13.5476,149300.0
2011-02-08 11:50:00,19.98,20.0,19.96,19.98,73200.0,13.5476,13.5612,13.534,13.5476,73200.0
2011-02-08 12:00:00,19.98,19.99,19.95,19.98,143900.0,13.5476,13.5544,13.5273,13.5476,143900.0
2011-02-08 12:10:00,19.97,20.0,19.97,19.99,47500.0,13.5408,13.5612,13.5408,13.5544,47500.0
2011-02-08 12:20:00,20.0,20.0,19.97,19.98,37500.0,13.5612,13.5612,13.5408,13.5476,37500.0
2011-02-08 12:30:00,19.97,19.99,19.97,19.98,24700.0,13.5408,13.5544,13.5408,13.5476,24700.0
2011-02-08 12:40:00,19.99,20.04,19.98,20.04,198800.0,13.5544,13.5883,13.5476,13.5883,198800.0
2011-02-08 12:50:00,20.03,20.08,20.03,20.08,84900.0,13.5815,13.6154,13.5815,13.6154,84900.0
2011-02-08 13:00:00,20.08,20.1,20.07,20.1,42800.0,13.6154,13.629,13.6086,13.629,42800.0
2011-02-08 13:10:00,20.1,20.1,20.07,20.09,82800.0,13.629,13.629,13.6086,13.6222,82800.0
2011-02-08 13:20:00,20.08,20.12,20.08,20.1,126700.0,13.6154,13.6425,13.6154,13.629,126700.0
2011-02-08 13:30:00,20.09,20.1,20.06,20.07,28900.0,13.6222,13.629,13.6019,13.6086,28900.0
2011-02-08 13:40:00,20.07,20.1,20.07,20.1,30000.0,13.6086,13.629,13.6086,13.629,30000.0
2011-02-08 13:50:00,20.09,20.1,20.09,20.1,8000.0,13.6222,13.629,13.6222,13.629,8000.0
2011-02-08 14:00:00,20.1,20.12,20.09,20.12,44800.0,13.629,13.6425,13.6222,13.6425,44800.0
2011-02-08 14:10:00,20.11,20.14,20.11,20.14,31000.0,13.6358,13.6561,13.6358,13.6561,31000.0
2011-02-08 14:20:00,20.14,20.18,20.13,20.17,48200.0,13.6561,13.6832,13.6493,13.6764,48200.0
2011-02-08 14:30:00,20.17,20.2,20.17,20.19,88600.0,13.6764,13.6968,13.6764,13.69,88600.0
2011-02-08 14:40:00,20.18,20.19,20.18,20.19,22200.0,13.6832,13.69,13.6832,13.69,22200.0
2011-02-08 14:50:00,20.19,20.19,20.18,20.18,23100.0,13.69,13.69,13.6832,13.6832,23100.0
2011-02-08 15:00:00,20.19,20.22,20.18,20.22,119200.0,13.69,13.7103,13.6832,13.7103,119200.0
2011-02-08 15:10:00,20.21,20.21,20.18,20.21,84700.0,13.7036,13.7036,13.6832,13.7036,84700.0
2011-02-08 15:20:00,20.2,20.22,20.18,20.18,83400.0,13.6968,13.7103,13.6832,13.6832,83400.0
2011-02-08 15:30:00,20.18,20.19,20.17,20.18,63400.0,13.6832,13.69,13.6764,13.6832,63400.0
2011-02-08 15:40:00,20.19,20.21,20.18,20.21,112600.0,13.69,13.7036,13.6832,13.7036,112600.0
2011-02-08 15:50:00,20.21,20.23,20.2,20.21,452100.0,13.7036,13.7171,13.6968,13.7036,452100.0
2011-02-09 09:30:00,20.12,20.14,20.06,20.11,31800.0,13.6425,13.6561,13.6019,13.6358,31800.0
2011-02-09 09:40:00,20.1,20.14,20.08,20.08,24700.0,13.629,13.6561,13.6154,13.6154,24700.0
2011-02-09 09:50:00,20.08,20.15,20.08,20.15,26300.0,13.6154,13.6629,13.6154,13.6629,26300.0
2011-02-09 10:00:00,20.15,20.21,20.14,20.18,49100.0,13.6629,13.7036,13.6561,13.6832,49100.0
2011-02-09 10:10:00,20.18,20.19,20.16,20.18,27100.0,13.6832,13.69,13.6697,13.6832,27100.0
2011-02-09 10:20:00,20.18,20.23,20.18,20.23,21300.0,13.6832,13.7171,13.6832,13.7171,21300.0
2011-02-09 10:30:00,20.23,20.25,20.22,20.25,38200.0,13.7171,13.7307,13.7103,13.7307,38200.0
2011-02-09 10:40:00,20.24,20.26,20.24,20.25,49100.0,13.7239,13.7375,13.7239,13.7307,49100.0
2011-02-09 10:50:00,20.25,20.26,20.22,20.23,28300.0,13.7307,13.7375,13.7103,13.7171,28300.0
2011-02-09 11:00:00,20.22,20.23,20.19,20.19,106600.0,13.7103,13.7171,13.69,13.69,106600.0
2011-02-09 11:10:00,20.2,20.2,20.14,20.16,106700.0,13.6968,13.6968,13.6561,13.6697,106700.0
2011-02-09 11:20:00,20.16,20.17,20.11,20.14,93500.0,13.6697,13.6764,13.6358,13.6561,93500.0
2011-02-09 11:30:00,20.13,20.19,20.13,20.18,71800.0,13.6493,13.69,13.6493,13.6832,71800.0
2011-02-09 11:40:00,20.19,20.19,20.17,20.18,29700.0,13.69,13.69,13.6764,13.6832,29700.0
2011-02-09 11:50:00,20.17,20.18,20.17,20.18,11200.0,13.6764,13.6832,13.6764,13.6832,11200.0
2011-02-09 12:00:00,20.17,20.19,20.17,20.18,31200.0,13.6764,13.69,13.6764,13.6832,31200.0
2011-02-09 12:10:00,20.18,20.19,20.16,20.18,65400.0,13.6832,13.69,13.6697,13.6832,65400.0
2011-02-09 12:20:00,20.18,20.18,20.16,20.18,48700.0,13.6832,13.6832,13.6697,13.6832,48700.0
2011-02-09 12:30:00,20.17,20.2,20.17,20.19,20300.0,13.6764,13.6968,13.6764,13.69,20300.0
2011-02-09 12:40:00,20.19,20.2,20.17,20.18,30200.0,13.69,13.6968,13.6764,13.6832,30200.0
2011-02-09 12:50:00,20.18,20.18,20.17,20.17,8400.0,13.6832,13.6832,13.6764,13.6764,8400.0
2011-02-09 13:00:00,20.18,20.19,20.16,20.16,166400.0,13.6832,13.69,13.6697,13.6697,166400.0
2011-02-09 13:10:00,20.17,20.17,20.16,20.16,19000.0,13.6764,13.6764,13.6697,13.6697,19000.0
2011-02-09 13:20:00,20.16,20.17,20.16,20.17,14300.0,13.6697,13.6764,13.6697,13.6764,14300.0
2011-02-09 13:30:00,20.16,20.17,20.16,20.17,25800.0,13.6697,13.6764,13.6697,13.6764,25800.0
2011-02-09 13:40:00,20.16,20.17,20.14,20.14,70200.0,13.6697,13.6764,13.6561,13.6561,70200.0
2011-02-09 13:50:00,20.14,20.15,20.14,20.14,22800.0,13.6561,13.6629,13.6561,13.6561,22800.0
2011-02-09 14:00:00,20.14,20.15,20.09,20.13,237300.0,13.6561,13.6629,13.6222,13.6493,237300.0
2011-02-09 14:10:00,20.13,20.14,20.13,20.13,90800.0,13.6493,13.6561,13.6493,13.6493,90800.0
2011-02-09 14:20:00,20.13,20.16,20.13,20.16,77900.0,13.6493,13.6697,13.6493,13.6697,77900.0
2011-02-09 14:30:00,20.16,20.17,20.15,20.17,231600.0,13.6697,13.6764,13.6629,13.6764,231600.0
2011-02-09 14:40:00,20.16,20.17,20.16,20.16,54500.0,13.6697,13.6764,13.6697,13.6697,54500.0
2011-02-09 14:50:00,20.17,20.19,20.16,20.19,83000.0,13.6764,13.69,13.6697,13.69,83000.0
2011-02-09 15:00:00,20.19,20.19,20.17,20.17,116400.0,13.69,13.69,13.6764,13.6764,116400.0
2011-02-09 15:10:00,20.17,20.18,20.17,20.18,85000.0,13.6764,13.6832,13.6764,13.6832,85000.0
2011-02-09 15:20:00,20.17,20.18,20.17,20.18,105600.0,13.6764,13.6832,13.6764,13.6832,105600.0
2011-02-09 15:30:00,20.17,20.18,20.17,20.18,52400.0,13.6764,13.6832,13.6764,13.6832,52400.0
2011-02-09 15:40:00,20.18,20.18,20.17,20.18,116500.0,13.6832,13.6832,13.6764,13.6832,116500.0
2011-02-09 15:50:00,20.17,20.2,20.17,20.17,340900.0,13.6764,13.6968,13.6764,13.6764,340900.0
2011-02-10 09:30:00,20.13,20.14,20.05,20.09,70600.0,13.6493,13.6561,13.5951,13.6222,70600.0
2011-02-10 09:40:00,20.08,20.1,19.97,19.99,82000.0,13.6154,13.629,13.5408,13.5544,82000.0
2011-02-10 09:50:00,19.98,20.04,19.97,20.02,75800.0,13.5476,13.5883,13.5408,13.5747,75800.0
2011-02-10 10:00:00,20.02,20.03,19.98,20.0,86900.0,13.5747,13.5815,13.5476,13.5612,86900.0
2011-02-10 10:10:00,20.0,20.1,20.0,20.1,73500.0,13.5612,13.629,13.5612,13.629,73500.0
2011-02-10 10:20:00,20.09,20.09,19.99,20.01,161100.0,13.6222,13.6222,13.5544,13.5679,161100.0
2011-02-10 10:30:00,20.02,20.04,20.01,20.02,34600.0,13.5747,13.5883,13.5679,13.5747,34600.0
2011-02-10 10:40:00,20.02,20.02,19.98,19.98,74300.0,13.5747,13.5747,13.5476,13.5476,74300.0
2011-02-10 10:50:00,19.99,19.99,19.95,19.96,43200.0,13.5544,13.5544,13.5273,13.534,43200.0
2011-02-10 11:00:00,19.96,19.98,19.95,19.96,53700.0,13.534,13.5476,13.5273,13.534,53700.0
2011-02-10 11:10:00,19.97,19.97,19.93,19.95,36400.0,13.5408,13.5408,13.5137,13.5273,36400.0
2011-02-10 11:20:00,19.95,19.98,19.95,19.97,26700.0,13.5273,13.5476,13.5273,13.5408,26700.0
2011-02-10 11:30:00,19.97,19.99,19.97,19.98,28000.0,13.5408,13.5544,13.5408,13.5476,28000.0
2011-02-10 11:40:00,19.99,20.0,19.98,19.98,44900.0,13.5544,13.5612,13.5476,13.5476,44900.0
2011-02-10 11:50:00,19.99,20.02,19.98,20.02,72000.0,13.5544,13.5747,13.5476,13.5747,72000.0
2011-02-10 12:00:00,20.01,20.03,20.01,20.03,22700.0,13.5679,13.5815,13.5679,13.5815,22700.0
2011-02-10 12:10:00,20.02,20.03,19.99,20.0,59000.0,13.5747,13.5815,13.5544,13.5612,59000.0
2011-02-10 12:20:00,20.0,20.0,19.99,19.99,61100.0,13.5612,13.5612,13.5544,13.5544,61100.0
2011-02-10 12:30:00,19.99,20.0,19.98,19.99,37900.0,13.5544,13.5612,13.5476,13.5544,37900.0
2011-02-10 12:40:00,19.98,19.99,19.95,19.96,46600.0,13.5476,13.5544,13.5273,13.534,46600.0
2011-02-10 12:50:00,19.96,19.98,19.96,19.96,76700.0,13.534,13.5476,13.534,13.534,76700.0
2011-02-10 13:00:00,19.97,19.97,19.94,19.95,102600.0,13.5408,13.5408,13.5205,13.5273,102600.0
2011-02-10 13:10:00,19.96,19.96,19.95,19.95,13100.0,13.534,13.534,13.5273,13.5273,13100.0
2011-02-10 13:20:00,19.95,19.97,19.95,19.95,155600.0,13.5273,13.5408,13.5273,13.5273,155600.0
2011-02-10 13:30:00,19.95,19.96,19.94,19.95,32700.0,13.5273,13.534,13.5205,13.5273,32700.0
2011-02-10 13:40:00,19.94,19.95,19.94,19.95,23000.0,13.5205,13.5273,13.5205,13.5273,23000.0
2011-02-10 13:50:00,19.94,19.95,19.94,19.94,17700.0,13.5205,13.5273,13.5205,13.5205,17700.0
2011-02-10 14:00:00,19.95,19.96,19.94,19.96,45400.0,13.5273,13.534,13.5205,13.534,45400.0
2011-02-10 14:10:00,19.96,19.96,19.95,19.95,22600.0,13.534,13.534,13.5273,13.5273,22600.0
2011-02-10 14:20:00,19.95,20.04,19.95,20.04,644600.0,13.5273,13.5883,13.5273,13.5883,644600.0
2011-02-10 14:30:00,20.04,20.1,20.03,20.04,362900.0,13.5883,13.629,13.5815,13.5883,362900.0
2011-02-10 14:40:00,20.04,20.08,20.04,20.08,123400.0,13.5883,13.6154,13.5883,13.6154,123400.0
2011-02-10 14:50:00,20.07,20.11,20.07,20.09,151500.0,13.6086,13.6358,13.6086,13.6222,151500.0
2011-02-10 15:00:00,20.09,20.1,20.08,20.09,53700.0,13.6222,13.629,13.6154,13.6222,53700.0
2011-02-10 15:10:00,20.09,20.09,20.08,20.09,92200.0,13.6222,13.6222,13.6154,13.6222,92200.0
2011-02-10 15:20:00,20.09,20.14,20.08,20.14,112400.0,13.6222,13.6561,13.6154,13.6561,112400.0
2011-02-10 15:30:00,20.14,20.17,20.13,20.14,290400.0,13.6561,13.6764,13.6493,13.6561,290400.0
2011-02-10 15:40:00,20.14,20.17,20.1,20.17,285600.0,13.6561,13.6764,13.629,13.6764,285600.0
2011-02-10 15:50:00,20.17,20.17,20.1,20.13,498100.0,13.6764,13.6764,13.629,13.6493,498100.0
2011-02-11 09:30:00,20.07,20.1,19.99,20.04,73100.0,13.6086,13.629,13.5544,13.5883,73100.0
2011-02-11 09:40:00,20.03,20.08,19.99,20.04,82700.0,13.5815,13.6154,13.5544,13.5883,82700.0
2011-02-11 09:50:00,20.04,20.05,20.01,20.04,58600.0,13.5883,13.5951,13.5679,13.5883,58600.0
2011-02-11 10:00:00,20.04,20.11,20.03,20.11,110100.0,13.5883,13.6358,13.5815,13.6358,110100.0
2011-02-11 10:10:00,20.12,20.12,20.08,20.08,41100.0,13.6425,13.6425,13.6154,13.6154,41100.0
2011-02-11 10:20:00,20.07,20.1,20.05,20.09,52400.0,13.6086,13.629,13.5951,13.6222,52400.0
2011-02-11 10:30:00,20.1,20.11,20.07,20.1,81600.0,13.629,13.6358,13.6086,13.629,81600.0
2011-02-11 10:40:00,20.1,20.1,20.05,20.09,77200.0,13.629,13.629,13.5951,13.6222,77200.0
2011-02-11 10:50:00,20.1,20.14,20.1,20.12,34600.0,13.629,13.6561,13.629,13.6425,34600.0
2011-02-11 11:00:00,20.12,20.18,20.11,20.17,77300.0,13.6425,13.6832,13.6358,13.6764,77300.0
2011-02-11 11:10:00,20.17,20.18,20.11,20.14,75800.0,13.6764,13.6832,13.6358,13.6561,75800.0
2011-02-11 11:20:00,20.14,20.18,20.13,20.18,47600.0,13.6561,13.6832,13.6493,13.6832,47600.0
2011-02-11 11:30:00,20.17,20.18,20.13,20.14,47700.0,13.6764,13.6832,13.6493,13.6561,47700.0
2011-02-11 11:40:00,20.13,20.16,20.13,20.13,36900.0,13.6493,13.6697,13.6493,13.6493,36900.0
2011-02-11 11:50:00,20.13,20.16,20.12,20.13,50800.0,13.6493,13.6697,13.6425,13.6493,50800.0
2011-02-11 12:00:00,20.13,20.13,20.1,20.11,68000.0,13.6493,13.6493,13.629,13.6358,68000.0
2011-02-11 12:10:00,20.11,20.11,20.06,20.06,56700.0,13.6358,13.6358,13.6019,13.6019,56700.0
2011-02-11 12:20:00,20.07,20.1,20.06,20.07,57600.0,13.6086,13.629,13.6019,13.6086,57600.0
2011-02-11 12:30:00,20.07,20.09,20.07,20.09,10200.0,13.6086,13.6222,13.6086,13.6222,10200.0
2011-02-11 12:40:00,20.09,20.11,20.07,20.09,35600.0,13.6222,13.6358,13.6086,13.6222,35600.0
2011-02-11 12:50:00,20.09,20.11,20.08,20.1,30800.0,13.6222,13.6358,13.6154,13.629,30800.0
2011-02-11 13:00:00,20.11,20.11,20.09,20.1,42200.0,13.6358,13.6358,13.6222,13.629,42200.0
2011-02-11 13:10:00,20.1,20.12,20.1,20.12,53900.0,13.629,13.6425,13.629,13.6425,53900.0
2011-02-11 13:20:00,20.12,20.12,20.11,20.11,24400.0,13.6425,13.6425,13.6358,13.6358,24400.0
2011-02-11 13:30:00,20.11,20.12,20.11,20.12,9300.0,13.6358,13.6425,13.6358,13.6425,9300.0
2011-02-11 13:40:00,20.11,20.12,20.11,20.12,13800.0,13.6358,13.6425,13.6358,13.6425,13800.0
2011-02-11 13:50:00,20.11,20.12,20.11,20.12,30100.0,13.6358,13.6425,13.6358,13.6425,30100.0
2011-02-11 14:00:00,20.11,20.15,20.11,20.15,123900.0,13.6358,13.6629,13.6358,13.6629,123900.0
2011-02-11 14:10:00,20.14,20.15,20.12,20.13,93600.0,13.6561,13.6629,13.6425,13.6493,93600.0
2011-02-11 14:20:00,20.13,20.13,20.12,20.12,36300.0,13.6493,13.6493,13.6425,13.6425,36300.0
2011-02-11 14:30:00,20.13,20.18,20.13,20.18,71900.0,13.6493,13.6832,13.6493,13.6832,71900.0
2011-02-11 14:40:00,20.18,20.19,20.17,20.19,44100.0,13.6832,13.69,13.6764,13.69,44100.0
2011-02-11 14:50:00,20.19,20.19,20.16,20.16,52300.0,13.69,13.69,13.6697,13.6697,52300.0
2011-02-11 15:00:00,20.16,20.17,20.16,20.16,32600.0,13.6697,13.6764,13.6697,13.6697,32600.0
2011-02-11 15:10:00,20.15,20.18,20.15,20.16,103600.0,13.6629,13.6832,13.6629,13.6697,103600.0
2011-02-11 15:20:00,20.17,20.17,20.16,20.16,58100.0,13.6764,13.6764,13.6697,13.6697,58100.0
2011-02-11 15:30:00,20.16,20.17,20.13,20.13,78000.0,13.6697,13.6764,13.6493,13.6493,78000.0
2011-02-11 15:40:00,20.14,20.14,20.13,20.13,81000.0,13.6561,13.6561,13.6493,13.6493,81000.0
2011-02-11 15:50:00,20.14,20.14,20.13,20.14,294900.0,13.6561,13.6561,13.6493,13.6561,294900.0
2011-02-14 09:30:00,20.15,20.16,20.03,20.06,36800.0,13.6629,13.6697,13.5815,13.6019,36800.0
2011-02-14 09:40:00,20.06,20.06,19.98,20.05,394300.0,13.6019,13.6019,13.5476,13.5951,394300.0
2011-02-14 09:50:00,20.05,20.08,20.04,20.06,80900.0,13.5951,13.6154,13.5883,13.6019,80900.0
2011-02-14 10:00:00,20.06,20.06,19.99,19.99,189400.0,13.6019,13.6019,13.5544,13.5544,189400.0
2011-02-14 10:10:00,19.99,20.02,19.98,20.02,87400.0,13.5544,13.5747,13.5476,13.5747,87400.0
2011-02-14 10:20:00,20.02,20.04,20.0,20.02,41400.0,13.5747,13.5883,13.5612,13.5747,41400.0
2011-02-14 10:30:00,20.02,20.03,20.0,20.0,72600.0,13.5747,13.5815,13.5612,13.5612,72600.0
2011-02-14 10:40:00,20.0,20.0,19.96,19.98,75200.0,13.5612,13.5612,13.534,13.5476,75200.0
2011-02-14 10:50:00,19.98,19.99,19.96,19.99,24900.0,13.5476,13.5544,13.534,13.5544,24900.0
2011-02-14 11:00:00,20.0,20.0,19.99,19.99,10200.0,13.5612,13.5612,13.5544,13.5544,10200.0
2011-02-14 11:10:00,20.0,20.0,19.97,19.97,49700.0,13.5612,13.5612,13.5408,13.5408,49700.0
2011-02-14 11:20:00,19.98,20.0,19.97,20.0,18500.0,13.5476,13.5612,13.5408,13.5612,18500.0
2011-02-14 11:30:00,20.0,20.01,19.99,20.0,35900.0,13.5612,13.5679,13.5544,13.5612,35900.0
2011-02-14 11:40:00,20.0,20.01,19.95,19.97,80400.0,13.5612,13.5679,13.5273,13.5408,80400.0
2011-02-14 11:50:00,19.97,19.99,19.96,19.98,29700.0,13.5408,13.5544,13.534,13.5476,29700.0
2011-02-14 12:00:00,19.99,19.99,19.96,19.97,32300.0,13.5544,13.5544,13.534,13.5408,32300.0
2011-02-14 12:10:00,19.97,20.01,19.96,19.98,121000.0,13.5408,13.5679,13.534,13.5476,121000.0
2011-02-14 12:20:00,19.98,19.99,19.96,19.97,31600.0,13.5476,13.5544,13.534,13.5408,31600.0
2011-02-14 12:30:00,19.97,19.97,19.94,19.94,33200.0,13.5408,13.5408,13.5205,13.5205,33200.0
2011-02-14 12:40:00,19.94,19.95,19.93,19.95,63300.0,13.5205,13.5273,13.5137,13.5273,63300.0
2011-02-14 12:50:00,19.94,19.95,19.94,19.95,9400.0,13.5205,13.5273,13.5205,13.5273,9400.0
2011-02-14 13:00:00,19.95,19.95,19.94,19.95,14900.0,13.5273,13.5273,13.5205,13.5273,14900.0
2011-02-14 13:10:00,19.94,19.95,19.94,19.94,5700.0,13.5205,13.5273,13.5205,13.5205,5700.0
2011-02-14 13:20:00,19.95,19.95,19.94,19.95,11300.0,13.5273,13.5273,13.5205,13.5273,11300.0
2011-02-14 13:30:00,19.95,19.97,19.94,19.97,33600.0,13.5273,13.5408,13.5205,13.5408,33600.0
2011-02-14 13:40:00,19.97,19.98,19.96,19.98,25800.0,13.5408,13.5476,13.534,13.5476,25800.0
2011-02-14 13:50:00,19.98,19.99,19.97,19.98,13800.0,13.5476,13.5544,13.5408,13.5476,13800.0
2011-02-14 14:00:00,19.98,20.0,19.98,20.0,174500.0,13.5476,13.5612,13.5476,13.5612,174500.0
2011-02-14 14:10:00,20.0,20.01,20.0,20.0,51400.0,13.5612,13.5679,13.5612,13.5612,51400.0
2011-02-14 14:20:00,20.01,20.01,20.0,20.0,64500.0,13.5679,13.5679,13.5612,13.5612,64500.0
2011-02-14 14:30:00,20.0,20.01,20.0,20.0,107600.0,13.5612,13.5679,13.5612,13.5612,107600.0
2011-02-14 14:40:00,20.0,20.01,19.99,20.0,68800.0,13.5612,13.5679,13.5544,13.5612,68800.0
2011-02-14 14:50:00,20.0,20.0,19.99,19.99,18400.0,13.5612,13.5612,13.5544,13.5544,18400.0
2011-02-14 15:00:00,20.0,20.0,19.98,19.98,56400.0,13.5612,13.5612,13.5476,13.5476,56400.0
2011-02-14 15:10:00,19.97,20.0,19.96,20.0,118300.0,13.5408,13.5612,13.534,13.5612,118300.0
2011-02-14 15:20:00,20.0,20.0,19.97,19.98,44000.0,13.5612,13.5612,13.5408,13.5476,44000.0
2011-02-14 15:30:00,19.98,19.99,19.96,19.97,65400.0,13.5476,13.5544,13.534,13.5408,65400.0
2011-02-14 15:40:00,19.96,19.98,19.96,19.98,72500.0,13.534,13.5476,13.534,13.5476,72500.0
2011-02-14 15:50:00,19.98,19.98,19.96,19.97,241900.0,13.5476,13.5476,13.534,13.5408,241900.0
2011-02-15 09:30:00,19.86,20.03,19.86,20.02,70800.0,13.4662,13.5815,13.4662,13.5747,70800.0
2011-02-15 09:40:00,20.02,20.05,20.01,20.02,43600.0,13.5747,13.5951,13.5679,13.5747,43600.0
2011-02-15 09:50:00,20.01,20.04,20.01,20.01,55100.0,13.5679,13.5883,13.5679,13.5679,55100.0
2011-02-15 10:00:00,20.01,20.03,20.0,20.02,104300.0,13.5679,13.5815,13.5612,13.5747,104300.0
2011-02-15 10:10:00,20.02,20.06,19.99,20.02,139200.0,13.5747,13.6019,13.5544,13.5747,139200.0
2011-02-15 10:20:00,20.02,20.04,20.0,20.01,134400.0,13.5747,13.5883,13.5612,13.5679,134400.0
2011-02-15 10:30:00,20.01,20.03,19.99,20.0,166500.0,13.5679,13.5815,13.5544,13.5612,166500.0
2011-02-15 10:40:00,20.01,20.03,20.0,20.02,45200.0,13.5679,13.5815,13.5612,13.5747,45200.0
2011-02-15 10:50:00,20.02,20.02,20.01,20.01,25900.0,13.5747,13.5747,13.5679,13.5679,25900.0
2011-02-15 11:00:00,20.01,20.04,20.01,20.04,44700.0,13.5679,13.5883,13.5679,13.5883,44700.0
2011-02-15 11:10:00,20.04,20.05,20.03,20.05,19100.0,13.5883,13.5951,13.5815,13.5951,19100.0
2011-02-15 11:20:00,20.04,20.06,20.04,20.04,62500.0,13.5883,13.6019,13.5883,13.5883,62500.0
2011-02-15 11:30:00,20.05,20.05,20.04,20.05,23500.0,13.5951,13.5951,13.5883,13.5951,23500.0
2011-02-15 11:40:00,20.04,20.05,20.03,20.03,27000.0,13.5883,13.5951,13.5815,13.5815,27000.0
2011-02-15 11:50:00,20.04,20.04,20.03,20.04,11800.0,13.5883,13.5883,13.5815,13.5883,11800.0
2011-02-15 12:00:00,20.04,20.05,20.01,20.05,51000.0,13.5883,13.5951,13.5679,13.5951,51000.0
2011-02-15 12:10:00,20.05,20.08,20.04,20.08,24900.0,13.5951,13.6154,13.5883,13.6154,24900.0
2011-02-15 12:20:00,20.08,20.11,20.07,20.11,46300.0,13.6154,13.6358,13.6086,13.6358,46300.0
2011-02-15 12:30:00,20.11,20.11,20.1,20.1,21100.0,13.6358,13.6358,13.629,13.629,21100.0
2011-02-15 12:40:00,20.11,20.11,20.1,20.11,14300.0,13.6358,13.6358,13.629,13.6358,14300.0
2011-02-15 12:50:00,20.1,20.13,20.1,20.13,63100.0,13.629,13.6493,13.629,13.6493,63100.0
2011-02-15 13:00:00,20.13,20.13,20.11,20.13,41100.0,13.6493,13.6493,13.6358,13.6493,41100.0
2011-02-15 13:10:00,20.13,20.14,20.12,20.13,43600.0,13.6493,13.6561,13.6425,13.6493,43600.0
2011-02-15 13:20:00,20.12,20.13,20.12,20.13,30700.0,13.6425,13.6493,13.6425,13.6493,30700.0
2011-02-15 13:30:00,20.13,20.15,20.12,20.15,48800.0,13.6493,13.6629,13.6425,13.6629,48800.0
2011-02-15 13:40:00,20.15,20.17,20.14,20.16,102300.0,13.6629,13.6764,13.6561,13.6697,102300.0
2011-02-15 13:50:00,20.16,20.16,20.14,20.14,89300.0,13.6697,13.6697,13.6561,13.6561,89300.0
2011-02-15 14:00:00,20.14,20.16,20.14,20.16,88200.0,13.6561,13.6697,13.6561,13.6697,88200.0
2011-02-15 14:10:00,20.15,20.18,20.15,20.18,73400.0,13.6629,13.6832,13.6629,13.6832,73400.0
2011-02-15 14:20:00,20.18,20.2,20.17,20.2,84200.0,13.6832,13.6968,13.6764,13.6968,84200.0
2011-02-15 14:30:00,20.19,20.22,20.18,20.2,118300.0,13.69,13.7103,13.6832,13.6968,118300.0
2011-02-15 14:40:00,20.21,20.27,20.2,20.24,242500.0,13.7036,13.7442,13.6968,13.7239,242500.0
2011-02-15 14:50:00,20.24,20.27,20.24,20.27,45400.0,13.7239,13.7442,13.7239,13.7442,45400.0
2011-02-15 15:00:00,20.27,20.27,20.23,20.25,160000.0,13.7442,13.7442,13.7171,13.7307,160000.0
2011-02-15 15:10:00,20.25,20.25,20.23,20.23,235800.0,13.7307,13.7307,13.7171,13.7171,235800.0
2011-02-15 15:20:00,20.23,20.24,20.19,20.24,569000.0,13.7171,13.7239,13.69,13.7239,569000.0
2011-02-15 15:30:00,20.24,20.25,20.16,20.17,191500.0,13.7239,13.7307,13.6697,13.6764,191500.0
2011-02-15 15:40:00,20.16,20.19,20.16,20.16,245900.0,13.6697,13.69,13.6697,13.6697,245900.0
2011-02-15 15:50:00,20.15,20.18,20.14,20.17,431800.0,13.6629,13.6832,13.6561,13.6764,431800.0
2011-02-16 09:30:00,20.14,20.42,20.14,20.39,107500.0,13.6561,13.846,13.6561,13.8256,107500.0
2011-02-16 09:40:00,20.39,20.43,20.36,20.38,68700.0,13.8256,13.8527,13.8053,13.8188,68700.0
2011-02-16 09:50:00,20.38,20.46,20.36,20.45,54000.0,13.8188,13.8731,13.8053,13.8663,54000.0
2011-02-16 10:00:00,20.45,20.45,20.4,20.41,31800.0,13.8663,13.8663,13.8324,13.8392,31800.0
2011-02-16 10:10:00,20.41,20.44,20.41,20.42,35700.0,13.8392,13.8595,13.8392,13.846,35700.0
2011-02-16 10:20:00,20.42,20.46,20.41,20.45,84600.0,13.846,13.8731,13.8392,13.8663,84600.0
2011-02-16 10:30:00,20.44,20.45,20.43,20.45,31700.0,13.8595,13.8663,13.8527,13.8663,31700.0
2011-02-16 10:40:00,20.45,20.48,20.44,20.47,39200.0,13.8663,13.8866,13.8595,13.8799,39200.0
2011-02-16 10:50:00,20.48,20.5,20.47,20.49,66500.0,13.8866,13.9002,13.8799,13.8934,66500.0
2011-02-16 11:00:00,20.5,20.5,20.44,20.44,48700.0,13.9002,13.9002,13.8595,13.8595,48700.0
2011-02-16 11:10:00,20.45,20.45,20.44,20.44,14200.0,13.8663,13.8663,13.8595,13.8595,14200.0
2011-02-16 11:20:00,20.44,20.45,20.4,20.4,52900.0,13.8595,13.8663,13.8324,13.8324,52900.0
2011-02-16 11:30:00,20.4,20.41,20.37,20.4,51300.0,13.8324,13.8392,13.812,13.8324,51300.0
2011-02-16 11:40:00,20.4,20.4,20.36,20.36,39500.0,13.8324,13.8324,13.8053,13.8053,39500.0
2011-02-16 11:50:00,20.36,20.37,20.34,20.36,27100.0,13.8053,13.812,13.7917,13.8053,27100.0
2011-02-16 12:00:00,20.37,20.38,20.3,20.3,109500.0,13.812,13.8188,13.7646,13.7646,109500.0
2011-02-16 12:10:00,20.3,20.34,20.29,20.3,71700.0,13.7646,13.7917,13.7578,13.7646,71700.0
2011-02-16 12:20:00,20.31,20.33,20.3,20.31,69100.0,13.7714,13.7849,13.7646,13.7714,69100.0
2011-02-16 12:30:00,20.31,20.33,20.28,20.31,62800.0,13.7714,13.7849,13.751,13.7714,62800.0
2011-02-16 12:40:00,20.31,20.32,20.27,20.29,39000.0,13.7714,13.7781,13.7442,13.7578,39000.0
2011-02-16 12:50:00,20.29,20.29,20.26,20.27,50100.0,13.7578,13.7578,13.7375,13.7442,50100.0
2011-02-16 13:00:00,20.26,20.27,20.22,20.22,130800.0,13.7375,13.7442,13.7103,13.7103,130800.0
2011-02-16 13:10:00,20.23,20.23,20.19,20.19,64200.0,13.7171,13.7171,13.69,13.69,64200.0
2011-02-16 13:20:00,20.2,20.21,20.18,20.2,104500.0,13.6968,13.7036,13.6832,13.6968,104500.0
2011-02-16 13:30:00,20.21,20.21,20.16,20.17,54800.0,13.7036,13.7036,13.6697,13.6764,54800.0
2011-02-16 13:40:00,20.17,20.19,20.16,20.18,8600.0,13.6764,13.69,13.6697,13.6832,8600.0
2011-02-16 13:50:00,20.18,20.21,20.18,20.2,28300.0,13.6832,13.7036,13.6832,13.6968,28300.0
2011-02-16 14:00:00,20.2,20.21,20.16,20.16,114900.0,13.6968,13.7036,13.6697,13.6697,114900.0
2011-02-16 14:10:00,20.16,20.17,20.12,20.14,159300.0,13.6697,13.6764,13.6425,13.6561,159300.0
2011-02-16 14:20:00,20.14,20.17,20.13,20.15,128700.0,13.6561,13.6764,13.6493,13.6629,128700.0
2011-02-16 14:30:00,20.15,20.21,20.14,20.2,272300.0,13.6629,13.7036,13.6561,13.6968,272300.0
2011-02-16 14:40:00,20.2,20.21,20.19,20.2,65700.0,13.6968,13.7036,13.69,13.6968,65700.0
2011-02-16 14:50:00,20.21,20.23,20.19,20.23,96600.0,13.7036,13.7171,13.69,13.7171,96600.0
2011-02-16 15:00:00,20.22,20.24,20.2,20.22,147700.0,13.7103,13.7239,13.6968,13.7103,147700.0
2011-02-16 15:10:00,20.22,20.22,20.18,20.2,66200.0,13.7103,13.7103,13.6832,13.6968,66200.0
2011-02-16 15:20:00,20.2,20.21,20.15,20.16,158600.0,13.6968,13.7036,13.6629,13.6697,158600.0
2011-02-16 15:30:00,20.17,20.21,20.17,20.19,113100.0,13.6764,13.7036,13.6764,13.69,113100.0
2011-02-16 15:40:00,20.18,20.21,20.18,20.2,96500.0,13.6832,13.7036,13.6832,13.6968,96500.0
2011-02-16 15:50:00,20.2,20.21,20.2,20.21,208200.0,13.6968,13.7036,13.6968,13.7036,208200.0
2011-02-17 09:30:00,20.19,20.25,20.17,20.25,52500.0,13.69,13.7307,13.6764,13.7307,52500.0
2011-02-17 09:40:00,20.24,20.3,20.23,20.3,43300.0,13.7239,13.7646,13.7171,13.7646,43300.0
2011-02-17 09:50:00,20.29,20.31,20.27,20.27,62600.0,13.7578,13.7714,13.7442,13.7442,62600.0
2011-02-17 10:00:00,20.27,20.3,20.27,20.28,94400.0,13.7442,13.7646,13.7442,13.751,94400.0
2011-02-17 10:10:00,20.29,20.3,20.27,20.28,37000.0,13.7578,13.7646,13.7442,13.751,37000.0
2011-02-17 10:20:00,20.28,20.33,20.28,20.32,71600.0,13.751,13.7849,13.751,13.7781,71600.0
2011-02-17 10:30:00,20.32,20.35,20.31,20.35,156400.0,13.7781,13.7985,13.7714,13.7985,156400.0
2011-02-17 10:40:00,20.35,20.38,20.35,20.35,141700.0,13.7985,13.8188,13.7985,13.7985,141700.0
2011-02-17 10:50:00,20.36,20.36,20.31,20.31,117800.0,13.8053,13.8053,13.7714,13.7714,117800.0
2011-02-17 11:00:00,20.32,20.35,20.3,20.31,91000.0,13.7781,13.7985,13.7646,13.7714,91000.0
2011-02-17 11:10:00,20.31,20.35,20.31,20.32,51800.0,13.7714,13.7985,13.7714,13.7781,51800.0
2011-02-17 11:20:00,20.32,20.33,20.31,20.32,23700.0,13.7781,13.7849,13.7714,13.7781,23700.0
2011-02-17 11:30:00,20.32,20.32,20.31,20.31,22400.0,13.7781,13.7781,13.7714,13.7714,22400.0
2011-02-17 11:40:00,20.31,20.32,20.29,20.31,64600.0,13.7714,13.7781,13.7578,13.7714,64600.0
2011-02-17 11:50:00,20.31,20.32,20.29,20.3,59500.0,13.7714,13.7781,13.7578,13.7646,59500.0
2011-02-17 12:00:00,20.3,20.31,20.29,20.3,52000.0,13.7646,13.7714,13.7578,13.7646,52000.0
2011-02-17 12:10:00,20.3,20.32,20.29,20.32,23600.0,13.7646,13.7781,13.7578,13.7781,23600.0
2011-02-17 12:20:00,20.32,20.35,20.32,20.33,68500.0,13.7781,13.7985,13.7781,13.7849,68500.0
2011-02-17 12:30:00,20.33,20.33,20.31,20.32,14800.0,13.7849,13.7849,13.7714,13.7781,14800.0
2011-02-17 12:40:00,20.31,20.33,20.31,20.32,20800.0,13.7714,13.7849,13.7714,13.7781,20800.0
2011-02-17 12:50:00,20.32,20.33,20.32,20.33,6600.0,13.7781,13.7849,13.7781,13.7849,6600.0
2011-02-17 13:00:00,20.33,20.34,20.32,20.33,16500.0,13.7849,13.7917,13.7781,13.7849,16500.0
2011-02-17 13:10:00,20.34,20.34,20.33,20.34,33500.0,13.7917,13.7917,13.7849,13.7917,33500.0
2011-02-17 13:20:00,20.34,20.34,20.33,20.34,7800.0,13.7917,13.7917,13.7849,13.7917,7800.0
2011-02-17 13:30:00,20.33,20.34,20.33,20.33,15500.0,13.7849,13.7917,13.7849,13.7849,15500.0
2011-02-17 13:40:00,20.33,20.38,20.33,20.36,60400.0,13.7849,13.8188,13.7849,13.8053,60400.0
2011-02-17 13:50:00,20.37,20.37,20.35,20.36,20400.0,13.812,13.812,13.7985,13.8053,20400.0
2011-02-17 14:00:00,20.36,20.36,20.35,20.36,8800.0,13.8053,13.8053,13.7985,13.8053,8800.0
2011-02-17 14:10:00,20.36,20.36,20.34,20.35,39500.0,13.8053,13.8053,13.7917,13.7985,39500.0
2011-02-17 14:20:00,20.34,20.35,20.33,20.33,35900.0,13.7917,13.7985,13.7849,13.7849,35900.0
2011-02-17 14:30:00,20.34,20.34,20.33,20.34,13300.0,13.7917,13.7917,13.7849,13.7917,13300.0
2011-02-17 14:40:00,20.33,20.35,20.32,20.35,60500.0,13.7849,13.7985,13.7781,13.7985,60500.0
2011-02-17 14:50:00,20.36,20.38,20.35,20.37,44500.0,13.8053,13.8188,13.7985,13.812,44500.0
2011-02-17 15:00:00,20.37,20.4,20.37,20.39,41100.0,13.812,13.8324,13.812,13.8256,41100.0
2011-02-17 15:10:00,20.4,20.4,20.39,20.39,27900.0,13.8324,13.8324,13.8256,13.8256,27900.0
2011-02-17 15:20:00,20.39,20.42,20.39,20.41,87700.0,13.8256,13.846,13.8256,13.8392,87700.0
2011-02-17 15:30:00,20.41,20.42,20.37,20.37,120500.0,13.8392,13.846,13.812,13.812,120500.0
2011-02-17 15:40:00,20.37,20.43,20.36,20.4,187700.0,13.812,13.8527,13.8053,13.8324,187700.0
2011-02-17 15:50:00,20.41,20.41,20.38,20.4,381300.0,13.8392,13.8392,13.8188,13.8324,381300.0
2011-02-18 09:30:00,20.37,20.48,20.37,20.4,535100.0,13.812,13.8866,13.812,13.8324,535100.0
2011-02-18 09:40:00,20.39,20.4,20.34,20.36,32300.0,13.8256,13.8324,13.7917,13.8053,32300.0
2011-02-18 09:50:00,20.35,20.4,20.35,20.39,40200.0,13.7985,13.8324,13.7985,13.8256,40200.0
2011-02-18 10:00:00,20.39,20.42,20.38,20.39,63600.0,13.8256,13.846,13.8188,13.8256,63600.0
2011-02-18 10:10:00,20.39,20.4,20.39,20.39,14900.0,13.8256,13.8324,13.8256,13.8256,14900.0
2011-02-18 10:20:00,20.39,20.4,20.38,20.39,119700.0,13.8256,13.8324,13.8188,13.8256,119700.0
2011-02-18 10:30:00,20.38,20.41,20.38,20.4,42500.0,13.8188,13.8392,13.8188,13.8324,42500.0
2011-02-18 10:40:00,20.4,20.42,20.4,20.4,84700.0,13.8324,13.846,13.8324,13.8324,84700.0
2011-02-18 10:50:00,20.4,20.41,20.4,20.41,40800.0,13.8324,13.8392,13.8324,13.8392,40800.0
2011-02-18 11:00:00,20.4,20.41,20.38,20.39,60300.0,13.8324,13.8392,13.8188,13.8256,60300.0
2011-02-18 11:10:00,20.38,20.39,20.36,20.39,86700.0,13.8188,13.8256,13.8053,13.8256,86700.0
2011-02-18 11:20:00,20.39,20.41,20.38,20.4,50600.0,13.8256,13.8392,13.8188,13.8324,50600.0
2011-02-18 11:30:00,20.4,20.42,20.4,20.41,40800.0,13.8324,13.846,13.8324,13.8392,40800.0
2011-02-18 11:40:00,20.42,20.44,20.41,20.43,45300.0,13.846,13.8595,13.8392,13.8527,45300.0
2011-02-18 11:50:00,20.43,20.45,20.43,20.44,26800.0,13.8527,13.8663,13.8527,13.8595,26800.0
2011-02-18 12:00:00,20.45,20.47,20.44,20.46,45600.0,13.8663,13.8799,13.8595,13.8731,45600.0
2011-02-18 12:10:00,20.47,20.48,20.44,20.44,45700.0,13.8799,13.8866,13.8595,13.8595,45700.0
2011-02-18 12:20:00,20.44,20.45,20.43,20.43,20300.0,13.8595,13.8663,13.8527,13.8527,20300.0
2011-02-18 12:30:00,20.43,20.44,20.41,20.41,39000.0,13.8527,13.8595,13.8392,13.8392,39000.0
2011-02-18 12:40:00,20.41,20.42,20.41,20.42,24000.0,13.8392,13.846,13.8392,13.846,24000.0
2011-02-18 12:50:00,20.41,20.43,20.41,20.42,35200.0,13.8392,13.8527,13.8392,13.846,35200.0
2011-02-18 13:00:00,20.43,20.44,20.41,20.43,70200.0,13.8527,13.8595,13.8392,13.8527,70200.0
2011-02-18 13:10:00,20.43,20.45,20.41,20.41,53400.0,13.8527,13.8663,13.8392,13.8392,53400.0
2011-02-18 13:20:00,20.41,20.42,20.41,20.41,12900.0,13.8392,13.846,13.8392,13.8392,12900.0
2011-02-18 13:30:00,20.41,20.44,20.41,20.42,96600.0,13.8392,13.8595,13.8392,13.846,96600.0
2011-02-18 13:40:00,20.43,20.43,20.35,20.35,272500.0,13.8527,13.8527,13.7985,13.7985,272500.0
2011-02-18 13:50:00,20.35,20.38,20.35,20.38,125600.0,13.7985,13.8188,13.7985,13.8188,125600.0
2011-02-18 14:00:00,20.38,20.4,20.37,20.4,23300.0,13.8188,13.8324,13.812,13.8324,23300.0
2011-02-18 14:10:00,20.4,20.4,20.39,20.39,30900.0,13.8324,13.8324,13.8256,13.8256,30900.0
2011-02-18 14:20:00,20.39,20.4,20.35,20.38,82100.0,13.8256,13.8324,13.7985,13.8188,82100.0
2011-02-18 14:30:00,20.38,20.4,20.36,20.39,33600.0,13.8188,13.8324,13.8053,13.8256,33600.0
2011-02-18 14:40:00,20.4,20.42,20.39,20.42,45900.0,13.8324,13.846,13.8256,13.846,45900.0
2011-02-18 14:50:00,20.42,20.43,20.41,20.41,40300.0,13.846,13.8527,13.8392,13.8392,40300.0
2011-02-18 15:00:00,20.42,20.42,20.4,20.4,56500.0,13.846,13.846,13.8324,13.8324,56500.0
2011-02-18 15:10:00,20.4,20.4,20.38,20.39,65400.0,13.8324,13.8324,13.8188,13.8256,65400.0
2011-02-18 15:20:00,20.38,20.41,20.38,20.4,101700.0,13.8188,13.8392,13.8188,13.8324,101700.0
2011-02-18 15:30:00,20.4,20.4,20.36,20.38,108700.0,13.8324,13.8324,13.8053,13.8188,108700.0
2011-02-18 15:40:00,20.38,20.43,20.38,20.39,278000.0,13.8188,13.8527,13.8188,13.8256,278000.0
2011-02-18 15:50:00,20.39,20.41,20.39,20.39,343500.0,13.8256,13.8392,13.8256,13.8256,343500.0
2011-02-22 09:30:00,20.14,20.24,20.07,20.16,113700.0,13.6561,13.7239,13.6086,13.6697,113700.0
2011-02-22 09:40:00,20.16,20.23,20.12,20.22,92700.0,13.6697,13.7171,13.6425,13.7103,92700.0
2011-02-22 09:50:00,20.23,20.3,20.22,20.24,77700.0,13.7171,13.7646,13.7103,13.7239,77700.0
2011-02-22 10:00:00,20.26,20.32,20.22,20.32,167900.0,13.7375,13.7781,13.7103,13.7781,167900.0
2011-02-22 10:10:00,20.32,20.36,20.32,20.35,78500.0,13.7781,13.8053,13.7781,13.7985,78500.0
2011-02-22 10:20:00,20.35,20.36,20.33,20.33,57400.0,13.7985,13.8053,13.7849,13.7849,57400.0
2011-02-22 10:30:00,20.32,20.33,20.26,20.32,107900.0,13.7781,13.7849,13.7375,13.7781,107900.0
2011-02-22 10:40:00,20.32,20.39,20.32,20.36,87800.0,13.7781,13.8256,13.7781,13.8053,87800.0
2011-02-22 10:50:00,20.36,20.38,20.32,20.32,40300.0,13.8053,13.8188,13.7781,13.7781,40300.0
2011-02-22 11:00:00,20.31,20.31,20.28,20.28,47100.0,13.7714,13.7714,13.751,13.751,47100.0
2011-02-22 11:10:00,20.28,20.29,20.26,20.28,37100.0,13.751,13.7578,13.7375,13.751,37100.0
2011-02-22 11:20:00,20.27,20.3,20.23,20.26,69200.0,13.7442,13.7646,13.7171,13.7375,69200.0
2011-02-22 11:30:00,20.25,20.26,20.21,20.24,70900.0,13.7307,13.7375,13.7036,13.7239,70900.0
2011-02-22 11:40:00,20.25,20.25,20.19,20.2,74000.0,13.7307,13.7307,13.69,13.6968,74000.0
2011-02-22 11:50:00,20.2,20.21,20.17,20.2,56100.0,13.6968,13.7036,13.6764,13.6968,56100.0
2011-02-22 12:00:00,20.2,20.21,20.16,20.18,89600.0,13.6968,13.7036,13.6697,13.6832,89600.0
2011-02-22 12:10:00,20.19,20.2,20.15,20.2,79000.0,13.69,13.6968,13.6629,13.6968,79000.0
2011-02-22 12:20:00,20.21,20.23,20.19,20.23,49100.0,13.7036,13.7171,13.69,13.7171,49100.0
2011-02-22 12:30:00,20.22,20.25,20.22,20.24,30400.0,13.7103,13.7307,13.7103,13.7239,30400.0
2011-02-22 12:40:00,20.23,20.23,20.17,20.17,92100.0,13.7171,13.7171,13.6764,13.6764,92100.0
2011-02-22 12:50:00,20.17,20.19,20.15,20.19,47100.0,13.6764,13.69,13.6629,13.69,47100.0
2011-02-22 13:00:00,20.18,20.2,20.15,20.18,33600.0,13.6832,13.6968,13.6629,13.6832,33600.0
2011-02-22 13:10:00,20.18,20.19,20.16,20.18,29500.0,13.6832,13.69,13.6697,13.6832,29500.0
2011-02-22 13:20:00,20.18,20.19,20.15,20.16,31900.0,13.6832,13.69,13.6629,13.6697,31900.0
2011-02-22 13:30:00,20.17,20.19,20.16,20.19,21400.0,13.6764,13.69,13.6697,13.69,21400.0
2011-02-22 13:40:00,20.18,20.19,20.13,20.14,53300.0,13.6832,13.69,13.6493,13.6561,53300.0
2011-02-22 13:50:00,20.14,20.18,20.14,20.16,36900.0,13.6561,13.6832,13.6561,13.6697,36900.0
2011-02-22 14:00:00,20.17,20.17,20.13,20.15,69100.0,13.6764,13.6764,13.6493,13.6629,69100.0
2011-02-22 14:10:00,20.15,20.18,20.15,20.18,16700.0,13.6629,13.6832,13.6629,13.6832,16700.0
2011-02-22 14:20:00,20.18,20.18,20.14,20.17,69100.0,13.6832,13.6832,13.6561,13.6764,69100.0
2011-02-22 14:30:00,20.17,20.18,20.15,20.15,67400.0,13.6764,13.6832,13.6629,13.6629,67400.0
2011-02-22 14:40:00,20.16,20.24,20.13,20.24,76000.0,13.6697,13.7239,13.6493,13.7239,76000.0
2011-02-22 14:50:00,20.24,20.24,20.17,20.19,87100.0,13.7239,13.7239,13.6764,13.69,87100.0
2011-02-22 15:00:00,20.19,20.23,20.17,20.18,174200.0,13.69,13.7171,13.6764,13.6832,174200.0
2011-02-22 15:10:00,20.18,20.21,20.16,20.16,60100.0,13.6832,13.7036,13.6697,13.6697,60100.0
2011-02-22 15:20:00,20.16,20.16,20.13,20.16,76400.0,13.6697,13.6697,13.6493,13.6697,76400.0
2011-02-22 15:30:00,20.16,20.18,20.14,20.14,105400.0,13.6697,13.6832,13.6561,13.6561,105400.0
2011-02-22 15:40:00,20.14,20.18,20.11,20.12,198600.0,13.6561,13.6832,13.6358,13.6425,198600.0
2011-02-22 15:50:00,20.12,20.12,20.08,20.1,348800.0,13.6425,13.6425,13.6154,13.629,348800.0
2011-02-23 09:30:00,20.12,20.26,20.12,20.25,50500.0,13.6425,13.7375,13.6425,13.7307,50500.0
2011-02-23 09:40:00,20.25,20.29,20.11,20.11,52100.0,13.7307,13.7578,13.6358,13.6358,52100.0
2011-02-23 09:50:00,20.11,20.12,20.06,20.07,74200.0,13.6358,13.6425,13.6019,13.6086,74200.0
2011-02-23 10:00:00,20.08,20.16,20.07,20.09,91600.0,13.6154,13.6697,13.6086,13.6222,91600.0
2011-02-23 10:10:00,20.09,20.14,20.08,20.13,56700.0,13.6222,13.6561,13.6154,13.6493,56700.0
2011-02-23 10:20:00,20.13,20.23,20.12,20.21,77500.0,13.6493,13.7171,13.6425,13.7036,77500.0
2011-02-23 10:30:00,20.2,20.21,20.19,20.19,119600.0,13.6968,13.7036,13.69,13.69,119600.0
2011-02-23 10:40:00,20.19,20.22,20.18,20.22,249500.0,13.69,13.7103,13.6832,13.7103,249500.0
2011-02-23 10:50:00,20.22,20.26,20.19,20.19,80800.0,13.7103,13.7375,13.69,13.69,80800.0
2011-02-23 11:00:00,20.19,20.22,20.19,20.21,32800.0,13.69,13.7103,13.69,13.7036,32800.0
2011-02-23 11:10:00,20.21,20.23,20.21,20.22,23600.0,13.7036,13.7171,13.7036,13.7103,23600.0
2011-02-23 11:20:00,20.22,20.22,20.2,20.21,84600.0,13.7103,13.7103,13.6968,13.7036,84600.0
2011-02-23 11:30:00,20.2,20.2,20.15,20.19,50600.0,13.6968,13.6968,13.6629,13.69,50600.0
2011-02-23 11:40:00,20.18,20.19,20.09,20.09,81700.0,13.6832,13.69,13.6222,13.6222,81700.0
2011-02-23 11:50:00,20.09,20.12,20.08,20.09,71800.0,13.6222,13.6425,13.6154,13.6222,71800.0
2011-02-23 12:00:00,20.1,20.14,20.06,20.09,70300.0,13.629,13.6561,13.6019,13.6222,70300.0
2011-02-23 12:10:00,20.09,20.09,20.06,20.07,131900.0,13.6222,13.6222,13.6019,13.6086,131900.0
2011-02-23 12:20:00,20.08,20.09,20.05,20.08,111100.0,13.6154,13.6222,13.5951,13.6154,111100.0
2011-02-23 12:30:00,20.08,20.12,20.08,20.11,48900.0,13.6154,13.6425,13.6154,13.6358,48900.0
2011-02-23 12:40:00,20.11,20.12,20.09,20.1,36600.0,13.6358,13.6425,13.6222,13.629,36600.0
2011-02-23 12:50:00,20.09,20.11,20.07,20.1,75500.0,13.6222,13.6358,13.6086,13.629,75500.0
2011-02-23 13:00:00,20.1,20.11,20.08,20.08,32300.0,13.629,13.6358,13.6154,13.6154,32300.0
2011-02-23 13:10:00,20.09,20.09,20.04,20.04,56700.0,13.6222,13.6222,13.5883,13.5883,56700.0
2011-02-23 13:20:00,20.04,20.11,20.04,20.11,47700.0,13.5883,13.6358,13.5883,13.6358,47700.0
2011-02-23 13:30:00,20.1,20.14,20.09,20.14,38700.0,13.629,13.6561,13.6222,13.6561,38700.0
2011-02-23 13:40:00,20.14,20.16,20.12,20.14,92300.0,13.6561,13.6697,13.6425,13.6561,92300.0
2011-02-23 13:50:00,20.15,20.16,20.14,20.16,35000.0,13.6629,13.6697,13.6561,13.6697,35000.0
2011-02-23 14:00:00,20.15,20.2,20.15,20.2,97600.0,13.6629,13.6968,13.6629,13.6968,97600.0
2011-02-23 14:10:00,20.2,20.22,20.19,20.22,95200.0,13.6968,13.7103,13.69,13.7103,95200.0
2011-02-23 14:20:00,20.22,20.22,20.19,20.19,58300.0,13.7103,13.7103,13.69,13.69,58300.0
2011-02-23 14:30:00,20.19,20.22,20.18,20.19,48300.0,13.69,13.7103,13.6832,13.69,48300.0
2011-02-23 14:40:00,20.19,20.19,20.16,20.17,64100.0,13.69,13.69,13.6697,13.6764,64100.0
2011-02-23 14:50:00,20.18,20.25,20.17,20.25,79900.0,13.6832,13.7307,13.6764,13.7307,79900.0
2011-02-23 15:00:00,20.25,20.28,20.21,20.21,244800.0,13.7307,13.751,13.7036,13.7036,244800.0
2011-02-23 15:10:00,20.21,20.22,20.17,20.2,73500.0,13.7036,13.7103,13.6764,13.6968,73500.0
2011-02-23 15:20:00,20.2,20.26,20.2,20.22,90900.0,13.6968,13.7375,13.6968,13.7103,90900.0
2011-02-23 15:30:00,20.21,20.22,20.19,20.21,118600.0,13.7036,13.7103,13.69,13.7036,118600.0
2011-02-23 15:40:00,20.21,20.21,20.15,20.16,128100.0,13.7036,13.7036,13.6629,13.6697,128100.0
2011-02-23 15:50:00,20.16,20.19,20.15,20.17,298000.0,13.6697,13.69,13.6629,13.6764,298000.0
2011-02-24 09:30:00,20.11,20.25,20.11,20.2,55900.0,13.6358,13.7307,13.6358,13.6968,55900.0
2011-02-24 09:40:00,20.19,20.25,20.18,20.22,48200.0,13.69,13.7307,13.6832,13.7103,48200.0
2011-02-24 09:50:00,20.2,20.21,20.17,20.19,45800.0,13.6968,13.7036,13.6764,13.69,45800.0
2011-02-24 10:00:00,20.18,20.2,20.11,20.17,111500.0,13.6832,13.6968,13.6358,13.6764,111500.0
2011-02-24 10:10:00,20.17,20.21,20.15,20.19,93500.0,13.6764,13.7036,13.6629,13.69,93500.0
2011-02-24 10:20:00,20.19,20.19,20.12,20.13,55700.0,13.69,13.69,13.6425,13.6493,55700.0
2011-02-24 10:30:00,20.13,20.17,20.1,20.1,66200.0,13.6493,13.6764,13.629,13.629,66200.0
2011-02-24 10:40:00,20.1,20.12,20.09,20.12,43800.0,13.629,13.6425,13.6222,13.6425,43800.0
2011-02-24 10:50:00,20.12,20.17,20.12,20.15,73800.0,13.6425,13.6764,13.6425,13.6629,73800.0
2011-02-24 11:00:00,20.15,20.16,20.12,20.13,55000.0,13.6629,13.6697,13.6425,13.6493,55000.0
2011-02-24 11:10:00,20.13,20.15,20.12,20.14,53200.0,13.6493,13.6629,13.6425,13.6561,53200.0
2011-02-24 11:20:00,20.15,20.2,20.13,20.19,43100.0,13.6629,13.6968,13.6493,13.69,43100.0
2011-02-24 11:30:00,20.18,20.18,20.12,20.14,33900.0,13.6832,13.6832,13.6425,13.6561,33900.0
2011-02-24 11:40:00,20.13,20.16,20.12,20.15,70800.0,13.6493,13.6697,13.6425,13.6629,70800.0
2011-02-24 11:50:00,20.14,20.17,20.14,20.15,59200.0,13.6561,13.6764,13.6561,13.6629,59200.0
2011-02-24 12:00:00,20.14,20.15,20.08,20.08,58700.0,13.6561,13.6629,13.6154,13.6154,58700.0
2011-02-24 12:10:00,20.08,20.12,20.08,20.11,43500.0,13.6154,13.6425,13.6154,13.6358,43500.0
2011-02-24 12:20:00,20.1,20.11,20.06,20.06,28100.0,13.629,13.6358,13.6019,13.6019,28100.0
2011-02-24 12:30:00,20.06,20.07,20.06,20.06,15900.0,13.6019,13.6086,13.6019,13.6019,15900.0
2011-02-24 12:40:00,20.06,20.07,20.02,20.03,48800.0,13.6019,13.6086,13.5747,13.5815,48800.0
2011-02-24 12:50:00,20.03,20.07,20.02,20.05,54500.0,13.5815,13.6086,13.5747,13.5951,54500.0
2011-02-24 13:00:00,20.05,20.08,20.02,20.06,64900.0,13.5951,13.6154,13.5747,13.6019,64900.0
2011-02-24 13:10:00,20.06,20.11,20.06,20.08,57500.0,13.6019,13.6358,13.6019,13.6154,57500.0
2011-02-24 13:20:00,20.08,20.11,20.07,20.1,103900.0,13.6154,13.6358,13.6086,13.629,103900.0
2011-02-24 13:30:00,20.1,20.15,20.1,20.14,111900.0,13.629,13.6629,13.629,13.6561,111900.0
2011-02-24 13:40:00,20.14,20.15,20.06,20.06,96800.0,13.6561,13.6629,13.6019,13.6019,96800.0
2011-02-24 13:50:00,20.07,20.09,20.02,20.04,101200.0,13.6086,13.6222,13.5747,13.5883,101200.0
2011-02-24 14:00:00,20.05,20.1,20.04,20.1,71100.0,13.5951,13.629,13.5883,13.629,71100.0
2011-02-24 14:10:00,20.09,20.18,20.09,20.18,109500.0,13.6222,13.6832,13.6222,13.6832,109500.0
2011-02-24 14:20:00,20.18,20.2,20.15,20.17,112900.0,13.6832,13.6968,13.6629,13.6764,112900.0
2011-02-24 14:30:00,20.17,20.24,20.14,20.21,105100.0,13.6764,13.7239,13.6561,13.7036,105100.0
2011-02-24 14:40:00,20.22,20.24,20.19,20.24,123300.0,13.7103,13.7239,13.69,13.7239,123300.0
2011-02-24 14:50:00,20.23,20.23,20.18,20.21,88500.0,13.7171,13.7171,13.6832,13.7036,88500.0
2011-02-24 15:00:00,20.2,20.25,20.18,20.23,126500.0,13.6968,13.7307,13.6832,13.7171,126500.0
2011-02-24 15:10:00,20.23,20.27,20.21,20.26,140500.0,13.7171,13.7442,13.7036,13.7375,140500.0
2011-02-24 15:20:00,20.25,20.32,20.25,20.26,160600.0,13.7307,13.7781,13.7307,13.7375,160600.0
2011-02-24 15:30:00,20.27,20.31,20.23,20.23,129700.0,13.7442,13.7714,13.7171,13.7171,129700.0
2011-02-24 15:40:00,20.23,20.27,20.22,20.22,179100.0,13.7171,13.7442,13.7103,13.7103,179100.0
2011-02-24 15:50:00,20.22,20.24,20.2,20.23,233000.0,13.7103,13.7239,13.6968,13.7171,233000.0
2011-02-25 09:30:00,20.29,20.34,20.18,20.3,55500.0,13.7578,13.7917,13.6832,13.7646,55500.0
2011-02-25 09:40:00,20.31,20.35,20.28,20.34,39200.0,13.7714,13.7985,13.751,13.7917,39200.0
2011-02-25 09:50:00,20.34,20.37,20.31,20.37,27400.0,13.7917,13.812,13.7714,13.812,27400.0
2011-02-25 10:00:00,20.38,20.4,20.37,20.39,34700.0,13.8188,13.8324,13.812,13.8256,34700.0
2011-02-25 10:10:00,20.4,20.41,20.34,20.34,44600.0,13.8324,13.8392,13.7917,13.7917,44600.0
2011-02-25 10:20:00,20.34,20.38,20.33,20.33,85000.0,13.7917,13.8188,13.7849,13.7849,85000.0
2011-02-25 10:30:00,20.34,20.34,20.29,20.33,110800.0,13.7917,13.7917,13.7578,13.7849,110800.0
2011-02-25 10:40:00,20.33,20.33,20.3,20.3,73300.0,13.7849,13.7849,13.7646,13.7646,73300.0
2011-02-25 10:50:00,20.31,20.32,20.28,20.32,46000.0,13.7714,13.7781,13.751,13.7781,46000.0
2011-02-25 11:00:00,20.32,20.36,20.32,20.35,47600.0,13.7781,13.8053,13.7781,13.7985,47600.0
2011-02-25 11:10:00,20.35,20.4,20.34,20.38,51100.0,13.7985,13.8324,13.7917,13.8188,51100.0
2011-02-25 11:20:00,20.38,20.4,20.32,20.32,73700.0,13.8188,13.8324,13.7781,13.7781,73700.0
2011-02-25 11:30:00,20.32,20.39,20.31,20.39,43400.0,13.7781,13.8256,13.7714,13.8256,43400.0
2011-02-25 11:40:00,20.38,20.39,20.32,20.34,44800.0,13.8188,13.8256,13.7781,13.7917,44800.0
2011-02-25 11:50:00,20.35,20.39,20.34,20.36,46100.0,13.7985,13.8256,13.7917,13.8053,46100.0
2011-02-25 12:00:00,20.36,20.4,20.36,20.38,35400.0,13.8053,13.8324,13.8053,13.8188,35400.0
2011-02-25 12:10:00,20.39,20.4,20.38,20.4,19700.0,13.8256,13.8324,13.8188,13.8324,19700.0
2011-02-25 12:20:00,20.39,20.41,20.39,20.41,94700.0,13.8256,13.8392,13.8256,13.8392,94700.0
2011-02-25 12:30:00,20.4,20.41,20.38,20.39,42800.0,13.8324,13.8392,13.8188,13.8256,42800.0
2011-02-25 12:40:00,20.39,20.41,20.37,20.4,43600.0,13.8256,13.8392,13.812,13.8324,43600.0
2011-02-25 12:50:00,20.4,20.41,20.39,20.39,28400.0,13.8324,13.8392,13.8256,13.8256,28400.0
2011-02-25 13:00:00,20.39,20.41,20.39,20.4,40900.0,13.8256,13.8392,13.8256,13.8324,40900.0
2011-02-25 13:10:00,20.4,20.45,20.4,20.43,58300.0,13.8324,13.8663,13.8324,13.8527,58300.0
2011-02-25 13:20:00,20.42,20.43,20.4,20.4,20100.0,13.846,13.8527,13.8324,13.8324,20100.0
2011-02-25 13:30:00,20.41,20.41,20.39,20.39,47000.0,13.8392,13.8392,13.8256,13.8256,47000.0
2011-02-25 13:40:00,20.39,20.43,20.39,20.41,38400.0,13.8256,13.8527,13.8256,13.8392,38400.0
2011-02-25 13:50:00,20.41,20.42,20.39,20.41,40700.0,13.8392,13.846,13.8256,13.8392,40700.0
2011-02-25 14:00:00,20.4,20.43,20.38,20.43,46500.0,13.8324,13.8527,13.8188,13.8527,46500.0
2011-02-25 14:10:00,20.42,20.44,20.41,20.42,32500.0,13.846,13.8595,13.8392,13.846,32500.0
2011-02-25 14:20:00,20.42,20.44,20.41,20.41,30100.0,13.846,13.8595,13.8392,13.8392,30100.0
2011-02-25 14:30:00,20.41,20.42,20.41,20.41,15800.0,13.8392,13.846,13.8392,13.8392,15800.0
2011-02-25 14:40:00,20.41,20.42,20.39,20.39,36200.0,13.8392,13.846,13.8256,13.8256,36200.0
2011-02-25 14:50:00,20.39,20.41,20.39,20.4,34200.0,13.8256,13.8392,13.8256,13.8324,34200.0
2011-02-25 15:00:00,20.4,20.42,20.4,20.41,50000.0,13.8324,13.846,13.8324,13.8392,50000.0
2011-02-25 15:10:00,20.4,20.44,20.4,20.41,64700.0,13.8324,13.8595,13.8324,13.8392,64700.0
2011-02-25 15:20:00,20.41,20.43,20.39,20.42,74000.0,13.8392,13.8527,13.8256,13.846,74000.0
2011-02-25 15:30:00,20.41,20.42,20.39,20.41,88900.0,13.8392,13.846,13.8256,13.8392,88900.0
2011-02-25 15:40:00,20.4,20.41,20.38,20.4,81500.0,13.8324,13.8392,13.8188,13.8324,81500.0
2011-02-25 15:50:00,20.39,20.43,20.39,20.42,309300.0,13.8256,13.8527,13.8256,13.846,309300.0
2011-02-28 09:30:00,20.46,20.57,20.44,20.45,33500.0,13.8731,13.9477,13.8595,13.8663,33500.0
2011-02-28 09:40:00,20.44,20.55,20.44,20.51,96500.0,13.8595,13.9341,13.8595,13.907,96500.0
2011-02-28 09:50:00,20.51,20.55,20.5,20.54,35800.0,13.907,13.9341,13.9002,13.9273,35800.0
2011-02-28 10:00:00,20.54,20.59,20.53,20.57,45600.0,13.9273,13.9612,13.9205,13.9477,45600.0
2011-02-28 10:10:00,20.57,20.59,20.55,20.59,27000.0,13.9477,13.9612,13.9341,13.9612,27000.0
2011-02-28 10:20:00,20.58,20.65,20.58,20.65,25900.0,13.9544,14.0019,13.9544,14.0019,25900.0
2011-02-28 10:30:00,20.64,20.66,20.61,20.61,44200.0,13.9951,14.0087,13.9748,13.9748,44200.0
2011-02-28 10:40:00,20.62,20.63,20.59,20.62,71800.0,13.9816,13.9883,13.9612,13.9816,71800.0
2011-02-28 10:50:00,20.62,20.65,20.62,20.64,21200.0,13.9816,14.0019,13.9816,13.9951,21200.0
2011-02-28 11:00:00,20.63,20.64,20.6,20.6,19900.0,13.9883,13.9951,13.968,13.968,19900.0
2011-02-28 11:10:00,20.59,20.61,20.54,20.55,38400.0,13.9612,13.9748,13.9273,13.9341,38400.0
2011-02-28 11:20:00,20.54,20.55,20.53,20.54,13800.0,13.9273,13.9341,13.9205,13.9273,13800.0
2011-02-28 11:30:00,20.55,20.55,20.53,20.55,19900.0,13.9341,13.9341,13.9205,13.9341,19900.0
2011-02-28 11:40:00,20.54,20.57,20.53,20.57,23200.0,13.9273,13.9477,13.9205,13.9477,23200.0
2011-02-28 11:50:00,20.56,20.6,20.56,20.6,30800.0,13.9409,13.968,13.9409,13.968,30800.0
2011-02-28 12:00:00,20.59,20.61,20.59,20.61,74700.0,13.9612,13.9748,13.9612,13.9748,74700.0
2011-02-28 12:10:00,20.6,20.6,20.58,20.58,19200.0,13.968,13.968,13.9544,13.9544,19200.0
2011-02-28 12:20:00,20.58,20.6,20.58,20.6,14900.0,13.9544,13.968,13.9544,13.968,14900.0
2011-02-28 12:30:00,20.6,20.61,20.59,20.6,16500.0,13.968,13.9748,13.9612,13.968,16500.0
2011-02-28 12:40:00,20.6,20.61,20.6,20.6,12100.0,13.968,13.9748,13.968,13.968,12100.0
2011-02-28 12:50:00,20.61,20.61,20.55,20.56,36100.0,13.9748,13.9748,13.9341,13.9409,36100.0
2011-02-28 13:00:00,20.55,20.57,20.55,20.57,33600.0,13.9341,13.9477,13.9341,13.9477,33600.0
2011-02-28 13:10:00,20.57,20.6,20.56,20.59,23200.0,13.9477,13.968,13.9409,13.9612,23200.0
2011-02-28 13:20:00,20.58,20.59,20.55,20.56,43600.0,13.9544,13.9612,13.9341,13.9409,43600.0
2011-02-28 13:30:00,20.56,20.58,20.56,20.58,13800.0,13.9409,13.9544,13.9409,13.9544,13800.0
2011-02-28 13:40:00,20.58,20.59,20.56,20.56,27900.0,13.9544,13.9612,13.9409,13.9409,27900.0
2011-02-28 13:50:00,20.56,20.59,20.55,20.58,99200.0,13.9409,13.9612,13.9341,13.9544,99200.0
2011-02-28 14:00:00,20.59,20.61,20.58,20.61,48600.0,13.9612,13.9748,13.9544,13.9748,48600.0
2011-02-28 14:10:00,20.61,20.64,20.6,20.64,25900.0,13.9748,13.9951,13.968,13.9951,25900.0
2011-02-28 14:20:00,20.63,20.66,20.63,20.65,50300.0,13.9883,14.0087,13.9883,14.0019,50300.0
2011-02-28 14:30:00,20.65,20.68,20.65,20.67,94100.0,14.0019,14.0222,14.0019,14.0155,94100.0
2011-02-28 14:40:00,20.68,20.7,20.67,20.69,61500.0,14.0222,14.0358,14.0155,14.029,61500.0
2011-02-28 14:50:00,20.7,20.71,20.67,20.7,78400.0,14.0358,14.0426,14.0155,14.0358,78400.0
2011-02-28 15:00:00,20.7,20.71,20.67,20.69,70800.0,14.0358,14.0426,14.0155,14.029,70800.0
2011-02-28 15:10:00,20.68,20.72,20.68,20.72,101400.0,14.0222,14.0494,14.0222,14.0494,101400.0
2011-02-28 15:20:00,20.71,20.74,20.71,20.73,126900.0,14.0426,14.0629,14.0426,14.0561,126900.0
2011-02-28 15:30:00,20.73,20.78,20.72,20.78,140400.0,14.0561,14.0901,14.0494,14.0901,140400.0
2011-02-28 15:40:00,20.78,20.78,20.74,20.75,196300.0,14.0901,14.0901,14.0629,14.0697,196300.0
2011-02-28 15:50:00,20.75,20.83,20.75,20.83,806300.0,14.0697,14.124,14.0697,14.124,806300.0
2011-03-01 09:30:00,20.85,20.87,20.77,20.85,90400.0,14.1375,14.1511,14.0833,14.1375,90400.0
2011-03-01 09:40:00,20.85,20.86,20.73,20.76,100000.0,14.1375,14.1443,14.0561,14.0765,100000.0
2011-03-01 09:50:00,20.75,20.79,20.73,20.74,63200.0,14.0697,14.0968,14.0561,14.0629,63200.0
2011-03-01 10:00:00,20.74,20.77,20.69,20.72,211500.0,14.0629,14.0833,14.029,14.0494,211500.0
2011-03-01 10:10:00,20.72,20.72,20.65,20.67,138200.0,14.0494,14.0494,14.0019,14.0155,138200.0
2011-03-01 10:20:00,20.67,20.69,20.64,20.64,142400.0,14.0155,14.029,13.9951,13.9951,142400.0
2011-03-01 10:30:00,20.64,20.67,20.61,20.65,161400.0,13.9951,14.0155,13.9748,14.0019,161400.0
2011-03-01 10:40:00,20.66,20.68,20.62,20.67,107500.0,14.0087,14.0222,13.9816,14.0155,107500.0
2011-03-01 10:50:00,20.68,20.71,20.67,20.69,141100.0,14.0222,14.0426,14.0155,14.029,141100.0
2011-03-01 11:00:00,20.68,20.7,20.67,20.69,81500.0,14.0222,14.0358,14.0155,14.029,81500.0
2011-03-01 11:10:00,20.69,20.73,20.67,20.72,99500.0,14.029,14.0561,14.0155,14.0494,99500.0
2011-03-01 11:20:00,20.73,20.74,20.7,20.71,58900.0,14.0561,14.0629,14.0358,14.0426,58900.0
2011-03-01 11:30:00,20.7,20.75,20.7,20.74,152600.0,14.0358,14.0697,14.0358,14.0629,152600.0
2011-03-01 11:40:00,20.74,20.75,20.71,20.72,86200.0,14.0629,14.0697,14.0426,14.0494,86200.0
2011-03-01 11:50:00,20.72,20.72,20.65,20.66,76300.0,14.0494,14.0494,14.0019,14.0087,76300.0
2011-03-01 12:00:00,20.66,20.66,20.59,20.64,86300.0,14.0087,14.0087,13.9612,13.9951,86300.0
2011-03-01 12:10:00,20.65,20.66,20.57,20.59,111800.0,14.0019,14.0087,13.9477,13.9612,111800.0
2011-03-01 12:20:00,20.59,20.59,20.51,20.53,75300.0,13.9612,13.9612,13.907,13.9205,75300.0
2011-03-01 12:30:00,20.54,20.58,20.53,20.56,96500.0,13.9273,13.9544,13.9205,13.9409,96500.0
2011-03-01 12:40:00,20.57,20.59,20.56,20.57,73500.0,13.9477,13.9612,13.9409,13.9477,73500.0
2011-03-01 12:50:00,20.57,20.6,20.57,20.59,69100.0,13.9477,13.968,13.9477,13.9612,69100.0
2011-03-01 13:00:00,20.6,20.6,20.55,20.58,43800.0,13.968,13.968,13.9341,13.9544,43800.0
2011-03-01 13:10:00,20.58,20.6,20.58,20.6,38600.0,13.9544,13.968,13.9544,13.968,38600.0
2011-03-01 13:20:00,20.59,20.61,20.52,20.56,131000.0,13.9612,13.9748,13.9138,13.9409,131000.0
2011-03-01 13:30:00,20.55,20.58,20.55,20.57,50400.0,13.9341,13.9544,13.9341,13.9477,50400.0
2011-03-01 13:40:00,20.58,20.58,20.52,20.52,83300.0,13.9544,13.9544,13.9138,13.9138,83300.0
2011-03-01 13:50:00,20.52,20.56,20.52,20.54,84200.0,13.9138,13.9409,13.9138,13.9273,84200.0
2011-03-01 14:00:00,20.54,20.55,20.5,20.54,110900.0,13.9273,13.9341,13.9002,13.9273,110900.0
2011-03-01 14:10:00,20.54,20.55,20.5,20.53,103100.0,13.9273,13.9341,13.9002,13.9205,103100.0
2011-03-01 14:20:00,20.54,20.54,20.5,20.51,119700.0,13.9273,13.9273,13.9002,13.907,119700.0
2011-03-01 14:30:00,20.51,20.54,20.5,20.51,120400.0,13.907,13.9273,13.9002,13.907,120400.0
2011-03-01 14:40:00,20.52,20.54,20.51,20.54,80500.0,13.9138,13.9273,13.907,13.9273,80500.0
2011-03-01 14:50:00,20.54,20.57,20.52,20.52,88200.0,13.9273,13.9477,13.9138,13.9138,88200.0
2011-03-01 15:00:00,20.53,20.57,20.5,20.5,153300.0,13.9205,13.9477,13.9002,13.9002,153300.0
2011-03-01 15:10:00,20.51,20.54,20.49,20.54,82700.0,13.907,13.9273,13.8934,13.9273,82700.0
2011-03-01 15:20:00,20.54,20.56,20.51,20.52,171600.0,13.9273,13.9409,13.907,13.9138,171600.0
2011-03-01 15:30:00,20.52,20.59,20.52,20.54,113200.0,13.9138,13.9612,13.9138,13.9273,113200.0
2011-03-01 15:40:00,20.53,20.54,20.47,20.5,221700.0,13.9205,13.9273,13.8799,13.9002,221700.0
2011-03-01 15:50:00,20.5,20.52,20.48,20.5,423800.0,13.9002,13.9138,13.8866,13.9002,423800.0
2011-03-02 09:30:00,20.42,20.57,20.42,20.44,56300.0,13.846,13.9477,13.846,13.8595,56300.0
2011-03-02 09:40:00,20.43,20.46,20.37,20.38,71300.0,13.8527,13.8731,13.812,13.8188,71300.0
2011-03-02 09:50:00,20.38,20.4,20.34,20.35,55100.0,13.8188,13.8324,13.7917,13.7985,55100.0
2011-03-02 10:00:00,20.35,20.39,20.34,20.37,81000.0,13.7985,13.8256,13.7917,13.812,81000.0
2011-03-02 10:10:00,20.36,20.37,20.34,20.34,64200.0,13.8053,13.812,13.7917,13.7917,64200.0
2011-03-02 10:20:00,20.35,20.38,20.3,20.3,57700.0,13.7985,13.8188,13.7646,13.7646,57700.0
2011-03-02 10:30:00,20.31,20.32,20.3,20.32,62100.0,13.7714,13.7781,13.7646,13.7781,62100.0
2011-03-02 10:40:00,20.31,20.32,20.28,20.32,52300.0,13.7714,13.7781,13.751,13.7781,52300.0
2011-03-02 10:50:00,20.31,20.33,20.26,20.27,80200.0,13.7714,13.7849,13.7375,13.7442,80200.0
2011-03-02 11:00:00,20.27,20.29,20.26,20.27,40100.0,13.7442,13.7578,13.7375,13.7442,40100.0
2011-03-02 11:10:00,20.27,20.3,20.24,20.26,36400.0,13.7442,13.7646,13.7239,13.7375,36400.0
2011-03-02 11:20:00,20.25,20.26,20.22,20.25,66500.0,13.7307,13.7375,13.7103,13.7307,66500.0
2011-03-02 11:30:00,20.25,20.26,20.24,20.25,77300.0,13.7307,13.7375,13.7239,13.7307,77300.0
2011-03-02 11:40:00,20.24,20.25,20.16,20.17,46100.0,13.7239,13.7307,13.6697,13.6764,46100.0
2011-03-02 11:50:00,20.17,20.18,20.12,20.15,65000.0,13.6764,13.6832,13.6425,13.6629,65000.0
2011-03-02 12:00:00,20.15,20.15,20.11,20.15,51100.0,13.6629,13.6629,13.6358,13.6629,51100.0
2011-03-02 12:10:00,20.14,20.15,20.1,20.1,56400.0,13.6561,13.6629,13.629,13.629,56400.0
2011-03-02 12:20:00,20.11,20.16,20.1,20.14,62900.0,13.6358,13.6697,13.629,13.6561,62900.0
2011-03-02 12:30:00,20.15,20.18,20.14,20.17,28300.0,13.6629,13.6832,13.6561,13.6764,28300.0
2011-03-02 12:40:00,20.17,20.2,20.17,20.2,33300.0,13.6764,13.6968,13.6764,13.6968,33300.0
2011-03-02 12:50:00,20.2,20.23,20.2,20.21,22400.0,13.6968,13.7171,13.6968,13.7036,22400.0
2011-03-02 13:00:00,20.2,20.22,20.18,20.18,52500.0,13.6968,13.7103,13.6832,13.6832,52500.0
2011-03-02 13:10:00,20.19,20.19,20.16,20.18,19600.0,13.69,13.69,13.6697,13.6832,19600.0
2011-03-02 13:20:00,20.17,20.18,20.15,20.15,34800.0,13.6764,13.6832,13.6629,13.6629,34800.0
2011-03-02 13:30:00,20.15,20.17,20.15,20.15,46800.0,13.6629,13.6764,13.6629,13.6629,46800.0
2011-03-02 13:40:00,20.14,20.15,20.13,20.15,44500.0,13.6561,13.6629,13.6493,13.6629,44500.0
2011-03-02 13:50:00,20.15,20.16,20.14,20.15,25100.0,13.6629,13.6697,13.6561,13.6629,25100.0
2011-03-02 14:00:00,20.16,20.17,20.12,20.16,45200.0,13.6697,13.6764,13.6425,13.6697,45200.0
2011-03-02 14:10:00,20.15,20.19,20.15,20.18,87800.0,13.6629,13.69,13.6629,13.6832,87800.0
2011-03-02 14:20:00,20.17,20.19,20.16,20.16,35500.0,13.6764,13.69,13.6697,13.6697,35500.0
2011-03-02 14:30:00,20.17,20.2,20.15,20.18,63400.0,13.6764,13.6968,13.6629,13.6832,63400.0
2011-03-02 14:40:00,20.19,20.22,20.19,20.21,37800.0,13.69,13.7103,13.69,13.7036,37800.0
2011-03-02 14:50:00,20.21,20.24,20.17,20.19,113100.0,13.7036,13.7239,13.6764,13.69,113100.0
2011-03-02 15:00:00,20.19,20.2,20.16,20.2,47100.0,13.69,13.6968,13.6697,13.6968,47100.0
2011-03-02 15:10:00,20.19,20.2,20.15,20.15,32900.0,13.69,13.6968,13.6629,13.6629,32900.0
2011-03-02 15:20:00,20.16,20.17,20.14,20.14,33900.0,13.6697,13.6764,13.6561,13.6561,33900.0
2011-03-02 15:30:00,20.14,20.15,20.14,20.14,51800.0,13.6561,13.6629,13.6561,13.6561,51800.0
2011-03-02 15:40:00,20.14,20.15,20.12,20.15,377600.0,13.6561,13.6629,13.6425,13.6629,377600.0
2011-03-02 15:50:00,20.15,20.15,20.13,20.14,143500.0,13.6629,13.6629,13.6493,13.6561,143500.0
2011-03-03 09:30:00,20.26,20.48,20.26,20.38,91000.0,13.7375,13.8866,13.7375,13.8188,91000.0
2011-03-03 09:40:00,20.37,20.47,20.33,20.46,153100.0,13.812,13.8799,13.7849,13.8731,153100.0
2011-03-03 09:50:00,20.45,20.48,20.42,20.47,59200.0,13.8663,13.8866,13.846,13.8799,59200.0
2011-03-03 10:00:00,20.47,20.5,20.45,20.49,134300.0,13.8799,13.9002,13.8663,13.8934,134300.0
2011-03-03 10:10:00,20.49,20.54,20.49,20.51,273100.0,13.8934,13.9273,13.8934,13.907,273100.0
2011-03-03 10:20:00,20.52,20.52,20.46,20.46,98800.0,13.9138,13.9138,13.8731,13.8731,98800.0
2011-03-03 10:30:00,20.46,20.48,20.43,20.44,111900.0,13.8731,13.8866,13.8527,13.8595,111900.0
2011-03-03 10:40:00,20.45,20.54,20.45,20.51,133100.0,13.8663,13.9273,13.8663,13.907,133100.0
2011-03-03 10:50:00,20.51,20.51,20.45,20.48,83000.0,13.907,13.907,13.8663,13.8866,83000.0
2011-03-03 11:00:00,20.49,20.51,20.48,20.5,66600.0,13.8934,13.907,13.8866,13.9002,66600.0
2011-03-03 11:10:00,20.51,20.55,20.49,20.55,108600.0,13.907,13.9341,13.8934,13.9341,108600.0
2011-03-03 11:20:00,20.55,20.56,20.53,20.54,37400.0,13.9341,13.9409,13.9205,13.9273,37400.0
2011-03-03 11:30:00,20.54,20.56,20.53,20.55,64700.0,13.9273,13.9409,13.9205,13.9341,64700.0
2011-03-03 11:40:00,20.56,20.57,20.55,20.57,42700.0,13.9409,13.9477,13.9341,13.9477,42700.0
2011-03-03 11:50:00,20.57,20.62,20.56,20.59,56000.0,13.9477,13.9816,13.9409,13.9612,56000.0
2011-03-03 12:00:00,20.6,20.6,20.58,20.59,32500.0,13.968,13.968,13.9544,13.9612,32500.0
2011-03-03 12:10:00,20.6,20.6,20.58,20.58,14900.0,13.968,13.968,13.9544,13.9544,14900.0
2011-03-03 12:20:00,20.58,20.59,20.56,20.56,32400.0,13.9544,13.9612,13.9409,13.9409,32400.0
2011-03-03 12:30:00,20.56,20.57,20.54,20.55,10600.0,13.9409,13.9477,13.9273,13.9341,10600.0
2011-03-03 12:40:00,20.54,20.57,20.54,20.56,35600.0,13.9273,13.9477,13.9273,13.9409,35600.0
2011-03-03 12:50:00,20.56,20.68,20.56,20.64,221500.0,13.9409,14.0222,13.9409,13.9951,221500.0
2011-03-03 13:00:00,20.64,20.64,20.57,20.58,36900.0,13.9951,13.9951,13.9477,13.9544,36900.0
2011-03-03 13:10:00,20.58,20.6,20.57,20.6,31000.0,13.9544,13.968,13.9477,13.968,31000.0
2011-03-03 13:20:00,20.6,20.63,20.59,20.6,162000.0,13.968,13.9883,13.9612,13.968,162000.0
2011-03-03 13:30:00,20.61,20.61,20.6,20.6,23800.0,13.9748,13.9748,13.968,13.968,23800.0
2011-03-03 13:40:00,20.6,20.64,20.58,20.58,96900.0,13.968,13.9951,13.9544,13.9544,96900.0
2011-03-03 13:50:00,20.59,20.61,20.53,20.54,86300.0,13.9612,13.9748,13.9205,13.9273,86300.0
2011-03-03 14:00:00,20.53,20.57,20.53,20.57,69200.0,13.9205,13.9477,13.9205,13.9477,69200.0
2011-03-03 14:10:00,20.56,20.59,20.56,20.59,33300.0,13.9409,13.9612,13.9409,13.9612,33300.0
2011-03-03 14:20:00,20.58,20.58,20.55,20.56,80100.0,13.9544,13.9544,13.9341,13.9409,80100.0
2011-03-03 14:30:00,20.57,20.59,20.56,20.58,62600.0,13.9477,13.9612,13.9409,13.9544,62600.0
2011-03-03 14:40:00,20.58,20.6,20.58,20.59,50400.0,13.9544,13.968,13.9544,13.9612,50400.0
2011-03-03 14:50:00,20.59,20.63,20.58,20.63,56100.0,13.9612,13.9883,13.9544,13.9883,56100.0
2011-03-03 15:00:00,20.62,20.64,20.61,20.62,94900.0,13.9816,13.9951,13.9748,13.9816,94900.0
2011-03-03 15:10:00,20.62,20.62,20.61,20.62,45400.0,13.9816,13.9816,13.9748,13.9816,45400.0
2011-03-03 15:20:00,20.62,20.63,20.61,20.63,87400.0,13.9816,13.9883,13.9748,13.9883,87400.0
2011-03-03 15:30:00,20.62,20.64,20.6,20.64,140900.0,13.9816,13.9951,13.968,13.9951,140900.0
2011-03-03 15:40:00,20.65,20.67,20.63,20.65,159700.0,14.0019,14.0155,13.9883,14.0019,159700.0
2011-03-03 15:50:00,20.64,20.71,20.64,20.67,775700.0,13.9951,14.0426,13.9951,14.0155,775700.0
2011-03-04 09:30:00,20.98,21.07,20.93,21.0,270400.0,14.2257,14.2867,14.1918,14.2392,270400.0
2011-03-04 09:40:00,21.0,21.02,20.94,20.94,252000.0,14.2392,14.2528,14.1985,14.1985,252000.0
2011-03-04 09:50:00,20.94,21.03,20.94,21.0,209200.0,14.1985,14.2596,14.1985,14.2392,209200.0
2011-03-04 10:00:00,21.02,21.07,20.99,21.0,332300.0,14.2528,14.2867,14.2324,14.2392,332300.0
2011-03-04 10:10:00,21.01,21.01,20.96,20.96,181400.0,14.246,14.246,14.2121,14.2121,181400.0
2011-03-04 10:20:00,20.96,20.97,20.88,20.89,169000.0,14.2121,14.2189,14.1579,14.1646,169000.0
2011-03-04 10:30:00,20.89,20.9,20.8,20.8,137100.0,14.1646,14.1714,14.1036,14.1036,137100.0
2011-03-04 10:40:00,20.81,20.86,20.8,20.84,238500.0,14.1104,14.1443,14.1036,14.1307,238500.0
2011-03-04 10:50:00,20.83,20.84,20.79,20.83,148600.0,14.124,14.1307,14.0968,14.124,148600.0
2011-03-04 11:00:00,20.83,20.85,20.8,20.81,156100.0,14.124,14.1375,14.1036,14.1104,156100.0
2011-03-04 11:10:00,20.8,20.84,20.79,20.82,163300.0,14.1036,14.1307,14.0968,14.1172,163300.0
2011-03-04 11:20:00,20.81,20.83,20.79,20.83,105200.0,14.1104,14.124,14.0968,14.124,105200.0
2011-03-04 11:30:00,20.83,20.86,20.79,20.83,144500.0,14.124,14.1443,14.0968,14.124,144500.0
2011-03-04 11:40:00,20.82,20.84,20.8,20.81,103500.0,14.1172,14.1307,14.1036,14.1104,103500.0
2011-03-04 11:50:00,20.82,20.84,20.78,20.79,103400.0,14.1172,14.1307,14.0901,14.0968,103400.0
2011-03-04 12:00:00,20.78,20.79,20.73,20.74,57700.0,14.0901,14.0968,14.0561,14.0629,57700.0
2011-03-04 12:10:00,20.74,20.74,20.65,20.66,68200.0,14.0629,14.0629,14.0019,14.0087,68200.0
2011-03-04 12:20:00,20.66,20.67,20.63,20.66,57300.0,14.0087,14.0155,13.9883,14.0087,57300.0
2011-03-04 12:30:00,20.65,20.68,20.64,20.68,122500.0,14.0019,14.0222,13.9951,14.0222,122500.0
2011-03-04 12:40:00,20.68,20.68,20.65,20.66,29300.0,14.0222,14.0222,14.0019,14.0087,29300.0
2011-03-04 12:50:00,20.66,20.66,20.63,20.63,42800.0,14.0087,14.0087,13.9883,13.9883,42800.0
2011-03-04 13:00:00,20.63,20.66,20.63,20.64,63700.0,13.9883,14.0087,13.9883,13.9951,63700.0
2011-03-04 13:10:00,20.63,20.65,20.59,20.61,57300.0,13.9883,14.0019,13.9612,13.9748,57300.0
2011-03-04 13:20:00,20.61,20.64,20.61,20.63,42100.0,13.9748,13.9951,13.9748,13.9883,42100.0
2011-03-04 13:30:00,20.63,20.67,20.62,20.67,49600.0,13.9883,14.0155,13.9816,14.0155,49600.0
2011-03-04 13:40:00,20.66,20.66,20.6,20.61,60100.0,14.0087,14.0087,13.968,13.9748,60100.0
2011-03-04 13:50:00,20.61,20.65,20.61,20.65,100900.0,13.9748,14.0019,13.9748,14.0019,100900.0
2011-03-04 14:00:00,20.64,20.65,20.61,20.64,63700.0,13.9951,14.0019,13.9748,13.9951,63700.0
2011-03-04 14:10:00,20.64,20.67,20.64,20.65,68200.0,13.9951,14.0155,13.9951,14.0019,68200.0
2011-03-04 14:20:00,20.65,20.71,20.64,20.7,65400.0,14.0019,14.0426,13.9951,14.0358,65400.0
2011-03-04 14:30:00,20.69,20.7,20.66,20.67,93900.0,14.029,14.0358,14.0087,14.0155,93900.0
2011-03-04 14:40:00,20.67,20.69,20.67,20.68,49800.0,14.0155,14.029,14.0155,14.0222,49800.0
2011-03-04 14:50:00,20.68,20.73,20.68,20.73,59700.0,14.0222,14.0561,14.0222,14.0561,59700.0
2011-03-04 15:00:00,20.73,20.78,20.73,20.75,140800.0,14.0561,14.0901,14.0561,14.0697,140800.0
2011-03-04 15:10:00,20.75,20.82,20.75,20.82,174500.0,14.0697,14.1172,14.0697,14.1172,174500.0
2011-03-04 15:20:00,20.82,20.83,20.79,20.82,176500.0,14.1172,14.124,14.0968,14.1172,176500.0
2011-03-04 15:30:00,20.81,20.82,20.77,20.82,263500.0,14.1104,14.1172,14.0833,14.1172,263500.0
2011-03-04 15:40:00,20.81,20.89,20.81,20.89,223800.0,14.1104,14.1646,14.1104,14.1646,223800.0
2011-03-04 15:50:00,20.89,20.92,20.88,20.88,413000.0,14.1646,14.185,14.1579,14.1579,413000.0
2011-03-07 09:30:00,20.9,20.99,20.87,20.97,97900.0,14.1714,14.2324,14.1511,14.2189,97900.0
2011-03-07 09:40:00,20.97,20.99,20.88,20.92,76100.0,14.2189,14.2324,14.1579,14.185,76100.0
2011-03-07 09:50:00,20.92,20.94,20.87,20.91,116200.0,14.185,14.1985,14.1511,14.1782,116200.0
2011-03-07 10:00:00,20.91,20.94,20.89,20.92,107900.0,14.1782,14.1985,14.1646,14.185,107900.0
2011-03-07 10:10:00,20.92,20.94,20.86,20.88,77100.0,14.185,14.1985,14.1443,14.1579,77100.0
2011-03-07 10:20:00,20.88,20.94,20.87,20.94,79400.0,14.1579,14.1985,14.1511,14.1985,79400.0
2011-03-07 10:30:00,20.94,20.96,20.9,20.91,104900.0,14.1985,14.2121,14.1714,14.1782,104900.0
2011-03-07 10:40:00,20.91,20.95,20.9,20.95,155000.0,14.1782,14.2053,14.1714,14.2053,155000.0
2011-03-07 10:50:00,20.95,20.98,20.92,20.94,97800.0,14.2053,14.2257,14.185,14.1985,97800.0
2011-03-07 11:00:00,20.94,20.95,20.9,20.94,124100.0,14.1985,14.2053,14.1714,14.1985,124100.0
2011-03-07 11:10:00,20.94,20.94,20.87,20.9,76200.0,14.1985,14.1985,14.1511,14.1714,76200.0
2011-03-07 11:20:00,20.9,20.91,20.84,20.85,40800.0,14.1714,14.1782,14.1307,14.1375,40800.0
2011-03-07 11:30:00,20.85,20.89,20.82,20.89,50600.0,14.1375,14.1646,14.1172,14.1646,50600.0
2011-03-07 11:40:00,20.88,20.89,20.78,20.8,71600.0,14.1579,14.1646,14.0901,14.1036,71600.0
2011-03-07 11:50:00,20.81,20.87,20.8,20.85,107100.0,14.1104,14.1511,14.1036,14.1375,107100.0
2011-03-07 12:00:00,20.85,20.86,20.8,20.83,79700.0,14.1375,14.1443,14.1036,14.124,79700.0
2011-03-07 12:10:00,20.83,20.86,20.82,20.82,75400.0,14.124,14.1443,14.1172,14.1172,75400.0
2011-03-07 12:20:00,20.82,20.85,20.8,20.82,90800.0,14.1172,14.1375,14.1036,14.1172,90800.0
2011-03-07 12:30:00,20.8,20.83,20.79,20.8,53600.0,14.1036,14.124,14.0968,14.1036,53600.0
2011-03-07 12:40:00,20.79,20.79,20.73,20.73,28400.0,14.0968,14.0968,14.0561,14.0561,28400.0
2011-03-07 12:50:00,20.73,20.75,20.67,20.67,75800.0,14.0561,14.0697,14.0155,14.0155,75800.0
2011-03-07 13:00:00,20.68,20.7,20.67,20.68,71800.0,14.0222,14.0358,14.0155,14.0222,71800.0
2011-03-07 13:10:00,20.68,20.72,20.66,20.71,51100.0,14.0222,14.0494,14.0087,14.0426,51100.0
2011-03-07 13:20:00,20.7,20.71,20.68,20.68,46900.0,14.0358,14.0426,14.0222,14.0222,46900.0
2011-03-07 13:30:00,20.69,20.71,20.68,20.7,21800.0,14.029,14.0426,14.0222,14.0358,21800.0
2011-03-07 13:40:00,20.71,20.72,20.67,20.7,45000.0,14.0426,14.0494,14.0155,14.0358,45000.0
2011-03-07 13:50:00,20.7,20.7,20.67,20.68,47000.0,14.0358,14.0358,14.0155,14.0222,47000.0
2011-03-07 14:00:00,20.67,20.69,20.65,20.66,26700.0,14.0155,14.029,14.0019,14.0087,26700.0
2011-03-07 14:10:00,20.67,20.7,20.63,20.7,58500.0,14.0155,14.0358,13.9883,14.0358,58500.0
2011-03-07 14:20:00,20.7,20.75,20.69,20.71,200800.0,14.0358,14.0697,14.029,14.0426,200800.0
2011-03-07 14:30:00,20.7,20.72,20.69,20.7,37600.0,14.0358,14.0494,14.029,14.0358,37600.0
2011-03-07 14:40:00,20.7,20.73,20.69,20.71,59500.0,14.0358,14.0561,14.029,14.0426,59500.0
2011-03-07 14:50:00,20.71,20.73,20.7,20.72,42700.0,14.0426,14.0561,14.0358,14.0494,42700.0
2011-03-07 15:00:00,20.72,20.75,20.71,20.73,50200.0,14.0494,14.0697,14.0426,14.0561,50200.0
2011-03-07 15:10:00,20.74,20.78,20.74,20.75,58900.0,14.0629,14.0901,14.0629,14.0697,58900.0
2011-03-07 15:20:00,20.75,20.78,20.74,20.77,82900.0,14.0697,14.0901,14.0629,14.0833,82900.0
2011-03-07 15:30:00,20.76,20.8,20.75,20.77,92400.0,14.0765,14.1036,14.0697,14.0833,92400.0
2011-03-07 15:40:00,20.77,20.78,20.74,20.75,202100.0,14.0833,14.0901,14.0629,14.0697,202100.0
2011-03-07 15:50:00,20.75,20.75,20.69,20.7,250000.0,14.0697,14.0697,14.029,14.0358,250000.0
2011-03-08 09:30:00,20.78,20.91,20.78,20.85,74600.0,14.0901,14.1782,14.0901,14.1375,74600.0
2011-03-08 09:40:00,20.85,20.92,20.81,20.88,119000.0,14.1375,14.185,14.1104,14.1579,119000.0
2011-03-08 09:50:00,20.88,20.98,20.88,20.97,113100.0,14.1579,14.2257,14.1579,14.2189,113100.0
2011-03-08 10:00:00,20.98,21.04,20.97,21.01,179800.0,14.2257,14.2663,14.2189,14.246,179800.0
2011-03-08 10:10:00,21.01,21.06,21.0,21.06,127400.0,14.246,14.2799,14.2392,14.2799,127400.0
2011-03-08 10:20:00,21.05,21.08,21.04,21.07,122400.0,14.2731,14.2935,14.2663,14.2867,122400.0
2011-03-08 10:30:00,21.07,21.08,21.01,21.05,162900.0,14.2867,14.2935,14.246,14.2731,162900.0
2011-03-08 10:40:00,21.05,21.08,21.02,21.04,125800.0,14.2731,14.2935,14.2528,14.2663,125800.0
2011-03-08 10:50:00,21.03,21.07,21.02,21.06,63900.0,14.2596,14.2867,14.2528,14.2799,63900.0
2011-03-08 11:00:00,21.07,21.08,21.06,21.08,108400.0,14.2867,14.2935,14.2799,14.2935,108400.0
2011-03-08 11:10:00,21.08,21.12,21.06,21.11,153100.0,14.2935,14.3206,14.2799,14.3138,153100.0
2011-03-08 11:20:00,21.12,21.17,21.11,21.17,160700.0,14.3206,14.3545,14.3138,14.3545,160700.0
2011-03-08 11:30:00,21.17,21.18,21.14,21.16,92200.0,14.3545,14.3613,14.3342,14.3477,92200.0
2011-03-08 11:40:00,21.16,21.19,21.14,21.18,87900.0,14.3477,14.3681,14.3342,14.3613,87900.0
2011-03-08 11:50:00,21.17,21.21,21.16,21.21,115700.0,14.3545,14.3816,14.3477,14.3816,115700.0
2011-03-08 12:00:00,21.2,21.22,21.2,21.21,39400.0,14.3748,14.3884,14.3748,14.3816,39400.0
2011-03-08 12:10:00,21.22,21.24,21.16,21.16,97500.0,14.3884,14.402,14.3477,14.3477,97500.0
2011-03-08 12:20:00,21.16,21.16,21.13,21.14,76800.0,14.3477,14.3477,14.3274,14.3342,76800.0
2011-03-08 12:30:00,21.15,21.15,21.11,21.12,53800.0,14.3409,14.3409,14.3138,14.3206,53800.0
2011-03-08 12:40:00,21.11,21.13,21.05,21.07,78900.0,14.3138,14.3274,14.2731,14.2867,78900.0
2011-03-08 12:50:00,21.06,21.07,21.05,21.05,37200.0,14.2799,14.2867,14.2731,14.2731,37200.0
2011-03-08 13:00:00,21.06,21.08,21.05,21.06,87100.0,14.2799,14.2935,14.2731,14.2799,87100.0
2011-03-08 13:10:00,21.07,21.08,21.06,21.08,39800.0,14.2867,14.2935,14.2799,14.2935,39800.0
2011-03-08 13:20:00,21.07,21.07,21.0,21.01,132000.0,14.2867,14.2867,14.2392,14.246,132000.0
2011-03-08 13:30:00,21.01,21.04,20.99,21.02,51600.0,14.246,14.2663,14.2324,14.2528,51600.0
2011-03-08 13:40:00,21.01,21.04,21.01,21.04,24800.0,14.246,14.2663,14.246,14.2663,24800.0
2011-03-08 13:50:00,21.03,21.03,21.0,21.02,39200.0,14.2596,14.2596,14.2392,14.2528,39200.0
2011-03-08 14:00:00,21.02,21.02,20.97,21.01,78500.0,14.2528,14.2528,14.2189,14.246,78500.0
2011-03-08 14:10:00,21.0,21.03,21.0,21.02,73300.0,14.2392,14.2596,14.2392,14.2528,73300.0
2011-03-08 14:20:00,21.02,21.05,21.01,21.04,45400.0,14.2528,14.2731,14.246,14.2663,45400.0
2011-03-08 14:30:00,21.04,21.05,21.02,21.04,85200.0,14.2663,14.2731,14.2528,14.2663,85200.0
2011-03-08 14:40:00,21.04,21.07,21.03,21.07,52400.0,14.2663,14.2867,14.2596,14.2867,52400.0
2011-03-08 14:50:00,21.07,21.08,21.06,21.06,38000.0,14.2867,14.2935,14.2799,14.2799,38000.0
2011-03-08 15:00:00,21.07,21.07,21.03,21.06,83400.0,14.2867,14.2867,14.2596,14.2799,83400.0
2011-03-08 15:10:00,21.06,21.07,21.06,21.07,33300.0,14.2799,14.2867,14.2799,14.2867,33300.0
2011-03-08 15:20:00,21.07,21.07,21.06,21.06,48500.0,14.2867,14.2867,14.2799,14.2799,48500.0
2011-03-08 15:30:00,21.07,21.07,21.03,21.05,137900.0,14.2867,14.2867,14.2596,14.2731,137900.0
2011-03-08 15:40:00,21.05,21.09,21.03,21.08,289000.0,14.2731,14.3003,14.2596,14.2935,289000.0
2011-03-08 15:50:00,21.08,21.1,21.05,21.05,412900.0,14.2935,14.307,14.2731,14.2731,412900.0
2011-03-09 09:30:00,20.98,21.03,20.92,20.93,64400.0,14.2257,14.2596,14.185,14.1918,64400.0
2011-03-09 09:40:00,20.93,20.96,20.85,20.94,54400.0,14.1918,14.2121,14.1375,14.1985,54400.0
2011-03-09 09:50:00,20.94,20.98,20.9,20.97,52700.0,14.1985,14.2257,14.1714,14.2189,52700.0
2011-03-09 10:00:00,20.96,21.0,20.93,21.0,80400.0,14.2121,14.2392,14.1918,14.2392,80400.0
2011-03-09 10:10:00,21.0,21.06,20.99,21.06,50900.0,14.2392,14.2799,14.2324,14.2799,50900.0
2011-03-09 10:20:00,21.06,21.08,21.04,21.08,70500.0,14.2799,14.2935,14.2663,14.2935,70500.0
2011-03-09 10:30:00,21.07,21.1,21.02,21.04,89900.0,14.2867,14.307,14.2528,14.2663,89900.0
2011-03-09 10:40:00,21.04,21.08,21.02,21.07,122600.0,14.2663,14.2935,14.2528,14.2867,122600.0
2011-03-09 10:50:00,21.07,21.07,20.98,20.99,72500.0,14.2867,14.2867,14.2257,14.2324,72500.0
2011-03-09 11:00:00,20.99,21.04,20.96,21.04,44300.0,14.2324,14.2663,14.2121,14.2663,44300.0
2011-03-09 11:10:00,21.04,21.1,21.03,21.09,39600.0,14.2663,14.307,14.2596,14.3003,39600.0
2011-03-09 11:20:00,21.09,21.12,21.07,21.1,87400.0,14.3003,14.3206,14.2867,14.307,87400.0
2011-03-09 11:30:00,21.09,21.11,21.07,21.11,34500.0,14.3003,14.3138,14.2867,14.3138,34500.0
2011-03-09 11:40:00,21.11,21.11,21.07,21.08,21700.0,14.3138,14.3138,14.2867,14.2935,21700.0
2011-03-09 11:50:00,21.08,21.14,21.06,21.13,49500.0,14.2935,14.3342,14.2799,14.3274,49500.0
2011-03-09 12:00:00,21.13,21.18,21.13,21.14,130700.0,14.3274,14.3613,14.3274,14.3342,130700.0
2011-03-09 12:10:00,21.14,21.15,21.13,21.15,21200.0,14.3342,14.3409,14.3274,14.3409,21200.0
2011-03-09 12:20:00,21.15,21.16,21.1,21.12,40000.0,14.3409,14.3477,14.307,14.3206,40000.0
2011-03-09 12:30:00,21.13,21.15,21.11,21.15,32200.0,14.3274,14.3409,14.3138,14.3409,32200.0
2011-03-09 12:40:00,21.15,21.15,21.11,21.14,36400.0,14.3409,14.3409,14.3138,14.3342,36400.0
2011-03-09 12:50:00,21.14,21.16,21.11,21.15,67500.0,14.3342,14.3477,14.3138,14.3409,67500.0
2011-03-09 13:00:00,21.14,21.15,21.09,21.09,100500.0,14.3342,14.3409,14.3003,14.3003,100500.0
2011-03-09 13:10:00,21.1,21.14,21.1,21.13,40100.0,14.307,14.3342,14.307,14.3274,40100.0
2011-03-09 13:20:00,21.12,21.15,21.11,21.15,37500.0,14.3206,14.3409,14.3138,14.3409,37500.0
2011-03-09 13:30:00,21.15,21.15,21.13,21.15,48300.0,14.3409,14.3409,14.3274,14.3409,48300.0
2011-03-09 13:40:00,21.15,21.16,21.14,21.16,23700.0,14.3409,14.3477,14.3342,14.3477,23700.0
2011-03-09 13:50:00,21.16,21.16,21.13,21.15,59500.0,14.3477,14.3477,14.3274,14.3409,59500.0
2011-03-09 14:00:00,21.14,21.18,21.13,21.16,67500.0,14.3342,14.3613,14.3274,14.3477,67500.0
2011-03-09 14:10:00,21.16,21.17,21.15,21.15,37600.0,14.3477,14.3545,14.3409,14.3409,37600.0
2011-03-09 14:20:00,21.16,21.17,21.14,21.16,42600.0,14.3477,14.3545,14.3342,14.3477,42600.0
2011-03-09 14:30:00,21.16,21.16,21.13,21.13,44300.0,14.3477,14.3477,14.3274,14.3274,44300.0
2011-03-09 14:40:00,21.13,21.14,21.1,21.1,31900.0,14.3274,14.3342,14.307,14.307,31900.0
2011-03-09 14:50:00,21.11,21.12,21.1,21.11,24500.0,14.3138,14.3206,14.307,14.3138,24500.0
2011-03-09 15:00:00,21.11,21.12,21.08,21.11,46700.0,14.3138,14.3206,14.2935,14.3138,46700.0
2011-03-09 15:10:00,21.12,21.13,21.09,21.12,62300.0,14.3206,14.3274,14.3003,14.3206,62300.0
2011-03-09 15:20:00,21.12,21.13,21.11,21.13,42400.0,14.3206,14.3274,14.3138,14.3274,42400.0
2011-03-09 15:30:00,21.12,21.13,21.08,21.08,105700.0,14.3206,14.3274,14.2935,14.2935,105700.0
2011-03-09 15:40:00,21.08,21.11,21.07,21.1,66200.0,14.2935,14.3138,14.2867,14.307,66200.0
2011-03-09 15:50:00,21.1,21.1,21.08,21.08,110800.0,14.307,14.307,14.2935,14.2935,110800.0
2011-03-10 09:30:00,20.84,20.84,20.62,20.69,143400.0,14.1307,14.1307,13.9816,14.029,143400.0
2011-03-10 09:40:00,20.69,20.71,20.66,20.7,193100.0,14.029,14.0426,14.0087,14.0358,193100.0
2011-03-10 09:50:00,20.69,20.71,20.68,20.68,173900.0,14.029,14.0426,14.0222,14.0222,173900.0
2011-03-10 10:00:00,20.69,20.72,20.65,20.72,113400.0,14.029,14.0494,14.0019,14.0494,113400.0
2011-03-10 10:10:00,20.72,20.78,20.72,20.76,62700.0,14.0494,14.0901,14.0494,14.0765,62700.0
2011-03-10 10:20:00,20.77,20.79,20.75,20.75,219400.0,14.0833,14.0968,14.0697,14.0697,219400.0
2011-03-10 10:30:00,20.76,20.77,20.73,20.77,99300.0,14.0765,14.0833,14.0561,14.0833,99300.0
2011-03-10 10:40:00,20.76,20.79,20.75,20.77,166300.0,14.0765,14.0968,14.0697,14.0833,166300.0
2011-03-10 10:50:00,20.76,20.77,20.75,20.77,58900.0,14.0765,14.0833,14.0697,14.0833,58900.0
2011-03-10 11:00:00,20.76,20.77,20.76,20.76,47700.0,14.0765,14.0833,14.0765,14.0765,47700.0
2011-03-10 11:10:00,20.76,20.81,20.73,20.81,151200.0,14.0765,14.1104,14.0561,14.1104,151200.0
2011-03-10 11:20:00,20.8,20.84,20.79,20.81,92000.0,14.1036,14.1307,14.0968,14.1104,92000.0
2011-03-10 11:30:00,20.81,20.86,20.78,20.85,47400.0,14.1104,14.1443,14.0901,14.1375,47400.0
2011-03-10 11:40:00,20.85,20.85,20.81,20.81,39300.0,14.1375,14.1375,14.1104,14.1104,39300.0
2011-03-10 11:50:00,20.82,20.87,20.81,20.87,42800.0,14.1172,14.1511,14.1104,14.1511,42800.0
2011-03-10 12:00:00,20.87,20.88,20.85,20.86,43300.0,14.1511,14.1579,14.1375,14.1443,43300.0
2011-03-10 12:10:00,20.86,20.88,20.85,20.88,52500.0,14.1443,14.1579,14.1375,14.1579,52500.0
2011-03-10 12:20:00,20.88,20.92,20.87,20.89,129200.0,14.1579,14.185,14.1511,14.1646,129200.0
2011-03-10 12:30:00,20.89,20.94,20.89,20.94,59400.0,14.1646,14.1985,14.1646,14.1985,59400.0
2011-03-10 12:40:00,20.93,20.94,20.91,20.91,91800.0,14.1918,14.1985,14.1782,14.1782,91800.0
2011-03-10 12:50:00,20.91,21.0,20.9,21.0,99900.0,14.1782,14.2392,14.1714,14.2392,99900.0
2011-03-10 13:00:00,21.0,21.01,20.97,20.98,89600.0,14.2392,14.246,14.2189,14.2257,89600.0
2011-03-10 13:10:00,20.97,20.98,20.96,20.96,63800.0,14.2189,14.2257,14.2121,14.2121,63800.0
2011-03-10 13:20:00,20.96,20.97,20.93,20.93,92300.0,14.2121,14.2189,14.1918,14.1918,92300.0
2011-03-10 13:30:00,20.93,20.93,20.84,20.84,189200.0,14.1918,14.1918,14.1307,14.1307,189200.0
2011-03-10 13:40:00,20.83,20.88,20.83,20.88,104900.0,14.124,14.1579,14.124,14.1579,104900.0
2011-03-10 13:50:00,20.88,20.89,20.84,20.85,88800.0,14.1579,14.1646,14.1307,14.1375,88800.0
2011-03-10 14:00:00,20.86,20.88,20.83,20.86,64300.0,14.1443,14.1579,14.124,14.1443,64300.0
2011-03-10 14:10:00,20.86,20.86,20.8,20.83,102200.0,14.1443,14.1443,14.1036,14.124,102200.0
2011-03-10 14:20:00,20.83,20.84,20.81,20.82,71300.0,14.124,14.1307,14.1104,14.1172,71300.0
2011-03-10 14:30:00,20.81,20.86,20.81,20.85,62700.0,14.1104,14.1443,14.1104,14.1375,62700.0
2011-03-10 14:40:00,20.84,20.85,20.82,20.82,52400.0,14.1307,14.1375,14.1172,14.1172,52400.0
2011-03-10 14:50:00,20.82,20.85,20.81,20.84,88000.0,14.1172,14.1375,14.1104,14.1307,88000.0
2011-03-10 15:00:00,20.83,20.85,20.79,20.79,94000.0,14.124,14.1375,14.0968,14.0968,94000.0
2011-03-10 15:10:00,20.79,20.8,20.77,20.77,129000.0,14.0968,14.1036,14.0833,14.0833,129000.0
2011-03-10 15:20:00,20.78,20.78,20.75,20.75,95700.0,14.0901,14.0901,14.0697,14.0697,95700.0
2011-03-10 15:30:00,20.75,20.82,20.74,20.8,239400.0,14.0697,14.1172,14.0629,14.1036,239400.0
2011-03-10 15:40:00,20.81,20.83,20.79,20.79,267000.0,14.1104,14.124,14.0968,14.0968,267000.0
2011-03-10 15:50:00,20.8,20.8,20.77,20.79,630300.0,14.1036,14.1036,14.0833,14.0968,630300.0
2011-03-11 09:30:00,20.62,20.78,20.62,20.69,110300.0,13.9816,14.0901,13.9816,14.029,110300.0
2011-03-11 09:40:00,20.69,20.74,20.62,20.66,86700.0,14.029,14.0629,13.9816,14.0087,86700.0
2011-03-11 09:50:00,20.66,20.7,20.61,20.63,124300.0,14.0087,14.0358,13.9748,13.9883,124300.0
2011-03-11 10:00:00,20.64,20.65,20.56,20.57,55900.0,13.9951,14.0019,13.9409,13.9477,55900.0
2011-03-11 10:10:00,20.57,20.62,20.56,20.61,78200.0,13.9477,13.9816,13.9409,13.9748,78200.0
2011-03-11 10:20:00,20.61,20.67,20.6,20.61,59900.0,13.9748,14.0155,13.968,13.9748,59900.0
2011-03-11 10:30:00,20.61,20.64,20.59,20.63,42200.0,13.9748,13.9951,13.9612,13.9883,42200.0
2011-03-11 10:40:00,20.63,20.7,20.6,20.69,149300.0,13.9883,14.0358,13.968,14.029,149300.0
2011-03-11 10:50:00,20.68,20.71,20.66,20.7,33600.0,14.0222,14.0426,14.0087,14.0358,33600.0
2011-03-11 11:00:00,20.7,20.7,20.63,20.66,38000.0,14.0358,14.0358,13.9883,14.0087,38000.0
2011-03-11 11:10:00,20.66,20.68,20.61,20.61,40400.0,14.0087,14.0222,13.9748,13.9748,40400.0
2011-03-11 11:20:00,20.61,20.68,20.61,20.66,55200.0,13.9748,14.0222,13.9748,14.0087,55200.0
2011-03-11 11:30:00,20.66,20.72,20.66,20.71,17400.0,14.0087,14.0494,14.0087,14.0426,17400.0
2011-03-11 11:40:00,20.7,20.74,20.7,20.73,37200.0,14.0358,14.0629,14.0358,14.0561,37200.0
2011-03-11 11:50:00,20.72,20.76,20.7,20.74,31900.0,14.0494,14.0765,14.0358,14.0629,31900.0
2011-03-11 12:00:00,20.73,20.77,20.73,20.74,24500.0,14.0561,14.0833,14.0561,14.0629,24500.0
2011-03-11 12:10:00,20.74,20.79,20.74,20.77,64800.0,14.0629,14.0968,14.0629,14.0833,64800.0
2011-03-11 12:20:00,20.77,20.82,20.76,20.8,46000.0,14.0833,14.1172,14.0765,14.1036,46000.0
2011-03-11 12:30:00,20.8,20.82,20.79,20.82,15700.0,14.1036,14.1172,14.0968,14.1172,15700.0
2011-03-11 12:40:00,20.82,20.83,20.81,20.82,17200.0,14.1172,14.124,14.1104,14.1172,17200.0
2011-03-11 12:50:00,20.82,20.85,20.82,20.83,21600.0,14.1172,14.1375,14.1172,14.124,21600.0
2011-03-11 13:00:00,20.83,20.83,20.82,20.83,9600.0,14.124,14.124,14.1172,14.124,9600.0
2011-03-11 13:10:00,20.83,20.83,20.79,20.82,45800.0,14.124,14.124,14.0968,14.1172,45800.0
2011-03-11 13:20:00,20.81,20.82,20.79,20.8,25000.0,14.1104,14.1172,14.0968,14.1036,25000.0
2011-03-11 13:30:00,20.8,20.81,20.79,20.79,29700.0,14.1036,14.1104,14.0968,14.0968,29700.0
2011-03-11 13:40:00,20.79,20.81,20.79,20.81,17500.0,14.0968,14.1104,14.0968,14.1104,17500.0
2011-03-11 13:50:00,20.82,20.82,20.8,20.81,6200.0,14.1172,14.1172,14.1036,14.1104,6200.0
2011-03-11 14:00:00,20.81,20.82,20.8,20.8,27800.0,14.1104,14.1172,14.1036,14.1036,27800.0
2011-03-11 14:10:00,20.8,20.84,20.8,20.84,21800.0,14.1036,14.1307,14.1036,14.1307,21800.0
2011-03-11 14:20:00,20.84,20.86,20.83,20.85,30300.0,14.1307,14.1443,14.124,14.1375,30300.0
2011-03-11 14:30:00,20.84,20.87,20.84,20.86,43600.0,14.1307,14.1511,14.1307,14.1443,43600.0
2011-03-11 14:40:00,20.86,20.87,20.85,20.87,26500.0,14.1443,14.1511,14.1375,14.1511,26500.0
2011-03-11 14:50:00,20.87,20.89,20.86,20.89,48500.0,14.1511,14.1646,14.1443,14.1646,48500.0
2011-03-11 15:00:00,20.89,20.92,20.88,20.92,50700.0,14.1646,14.185,14.1579,14.185,50700.0
2011-03-11 15:10:00,20.91,20.92,20.88,20.9,68000.0,14.1782,14.185,14.1579,14.1714,68000.0
2011-03-11 15:20:00,20.9,20.93,20.89,20.89,67600.0,14.1714,14.1918,14.1646,14.1646,67600.0
2011-03-11 15:30:00,20.89,20.9,20.8,20.82,479900.0,14.1646,14.1714,14.1036,14.1172,479900.0
2011-03-11 15:40:00,20.81,20.86,20.81,20.86,202100.0,14.1104,14.1443,14.1104,14.1443,202100.0
2011-03-11 15:50:00,20.86,20.88,20.84,20.84,388900.0,14.1443,14.1579,14.1307,14.1307,388900.0
2011-03-14 09:30:00,20.67,20.69,20.58,20.64,73800.0,14.0155,14.029,13.9544,13.9951,73800.0
2011-03-14 09:40:00,20.66,20.72,20.63,20.72,119900.0,14.0087,14.0494,13.9883,14.0494,119900.0
2011-03-14 09:50:00,20.71,20.75,20.67,20.67,46000.0,14.0426,14.0697,14.0155,14.0155,46000.0
2011-03-14 10:00:00,20.68,20.7,20.64,20.65,58100.0,14.0222,14.0358,13.9951,14.0019,58100.0
2011-03-14 10:10:00,20.65,20.66,20.61,20.61,46100.0,14.0019,14.0087,13.9748,13.9748,46100.0
2011-03-14 10:20:00,20.62,20.64,20.59,20.61,79200.0,13.9816,13.9951,13.9612,13.9748,79200.0
2011-03-14 10:30:00,20.62,20.62,20.53,20.6,196200.0,13.9816,13.9816,13.9205,13.968,196200.0
2011-03-14 10:40:00,20.6,20.65,20.58,20.65,57000.0,13.968,14.0019,13.9544,14.0019,57000.0
2011-03-14 10:50:00,20.65,20.65,20.59,20.61,58200.0,14.0019,14.0019,13.9612,13.9748,58200.0
2011-03-14 11:00:00,20.61,20.62,20.58,20.59,67900.0,13.9748,13.9816,13.9544,13.9612,67900.0
2011-03-14 11:10:00,20.59,20.6,20.55,20.58,95700.0,13.9612,13.968,13.9341,13.9544,95700.0
2011-03-14 11:20:00,20.58,20.61,20.57,20.57,66900.0,13.9544,13.9748,13.9477,13.9477,66900.0
2011-03-14 11:30:00,20.57,20.58,20.52,20.53,108900.0,13.9477,13.9544,13.9138,13.9205,108900.0
2011-03-14 11:40:00,20.52,20.55,20.5,20.5,83500.0,13.9138,13.9341,13.9002,13.9002,83500.0
2011-03-14 11:50:00,20.5,20.51,20.48,20.51,58200.0,13.9002,13.907,13.8866,13.907,58200.0
2011-03-14 12:00:00,20.51,20.52,20.48,20.5,59700.0,13.907,13.9138,13.8866,13.9002,59700.0
2011-03-14 12:10:00,20.5,20.51,20.48,20.49,35100.0,13.9002,13.907,13.8866,13.8934,35100.0
2011-03-14 12:20:00,20.48,20.51,20.48,20.5,51800.0,13.8866,13.907,13.8866,13.9002,51800.0
2011-03-14 12:30:00,20.5,20.5,20.47,20.47,27500.0,13.9002,13.9002,13.8799,13.8799,27500.0
2011-03-14 12:40:00,20.47,20.51,20.46,20.48,76400.0,13.8799,13.907,13.8731,13.8866,76400.0
2011-03-14 12:50:00,20.49,20.5,20.47,20.5,33900.0,13.8934,13.9002,13.8799,13.9002,33900.0
2011-03-14 13:00:00,20.5,20.52,20.49,20.5,59700.0,13.9002,13.9138,13.8934,13.9002,59700.0
2011-03-14 13:10:00,20.51,20.52,20.5,20.51,15000.0,13.907,13.9138,13.9002,13.907,15000.0
2011-03-14 13:20:00,20.52,20.52,20.51,20.51,15600.0,13.9138,13.9138,13.907,13.907,15600.0
2011-03-14 13:30:00,20.51,20.52,20.49,20.5,52100.0,13.907,13.9138,13.8934,13.9002,52100.0
2011-03-14 13:40:00,20.5,20.52,20.5,20.5,24800.0,13.9002,13.9138,13.9002,13.9002,24800.0
2011-03-14 13:50:00,20.5,20.52,20.49,20.49,71200.0,13.9002,13.9138,13.8934,13.8934,71200.0
2011-03-14 14:00:00,20.49,20.52,20.49,20.52,74900.0,13.8934,13.9138,13.8934,13.9138,74900.0
2011-03-14 14:10:00,20.52,20.52,20.51,20.51,26300.0,13.9138,13.9138,13.907,13.907,26300.0
2011-03-14 14:20:00,20.51,20.54,20.5,20.54,113200.0,13.907,13.9273,13.9002,13.9273,113200.0
2011-03-14 14:30:00,20.54,20.54,20.5,20.5,44700.0,13.9273,13.9273,13.9002,13.9002,44700.0
2011-03-14 14:40:00,20.5,20.51,20.5,20.5,17800.0,13.9002,13.907,13.9002,13.9002,17800.0
2011-03-14 14:50:00,20.5,20.51,20.48,20.48,39600.0,13.9002,13.907,13.8866,13.8866,39600.0
2011-03-14 15:00:00,20.48,20.51,20.48,20.5,109100.0,13.8866,13.907,13.8866,13.9002,109100.0
2011-03-14 15:10:00,20.5,20.52,20.5,20.5,84500.0,13.9002,13.9138,13.9002,13.9002,84500.0
2011-03-14 15:20:00,20.51,20.53,20.5,20.52,152500.0,13.907,13.9205,13.9002,13.9138,152500.0
2011-03-14 15:30:00,20.53,20.58,20.52,20.56,112200.0,13.9205,13.9544,13.9138,13.9409,112200.0
2011-03-14 15:40:00,20.56,20.61,20.55,20.57,199600.0,13.9409,13.9748,13.9341,13.9477,199600.0
2011-03-14 15:50:00,20.57,20.59,20.55,20.58,251300.0,13.9477,13.9612,13.9341,13.9544,251300.0
2011-03-15 09:30:00,20.11,20.22,20.11,20.14,147100.0,13.6358,13.7103,13.6358,13.6561,147100.0
2011-03-15 09:40:00,20.14,20.21,20.12,20.16,96400.0,13.6561,13.7036,13.6425,13.6697,96400.0
2011-03-15 09:50:00,20.17,20.18,20.12,20.13,88100.0,13.6764,13.6832,13.6425,13.6493,88100.0
2011-03-15 10:00:00,20.13,20.21,20.11,20.2,156300.0,13.6493,13.7036,13.6358,13.6968,156300.0
2011-03-15 10:10:00,20.21,20.26,20.18,20.24,103200.0,13.7036,13.7375,13.6832,13.7239,103200.0
2011-03-15 10:20:00,20.24,20.35,20.23,20.35,82400.0,13.7239,13.7985,13.7171,13.7985,82400.0
2011-03-15 10:30:00,20.35,20.36,20.31,20.34,44700.0,13.7985,13.8053,13.7714,13.7917,44700.0
2011-03-15 10:40:00,20.34,20.37,20.31,20.31,59700.0,13.7917,13.812,13.7714,13.7714,59700.0
2011-03-15 10:50:00,20.31,20.34,20.29,20.33,96900.0,13.7714,13.7917,13.7578,13.7849,96900.0
2011-03-15 11:00:00,20.32,20.32,20.29,20.3,21600.0,13.7781,13.7781,13.7578,13.7646,21600.0
2011-03-15 11:10:00,20.3,20.34,20.29,20.33,57800.0,13.7646,13.7917,13.7578,13.7849,57800.0
2011-03-15 11:20:00,20.32,20.34,20.3,20.34,44200.0,13.7781,13.7917,13.7646,13.7917,44200.0
2011-03-15 11:30:00,20.34,20.34,20.3,20.32,27300.0,13.7917,13.7917,13.7646,13.7781,27300.0
2011-03-15 11:40:00,20.32,20.33,20.3,20.32,36900.0,13.7781,13.7849,13.7646,13.7781,36900.0
2011-03-15 11:50:00,20.31,20.32,20.29,20.32,18500.0,13.7714,13.7781,13.7578,13.7781,18500.0
2011-03-15 12:00:00,20.32,20.34,20.3,20.33,29300.0,13.7781,13.7917,13.7646,13.7849,29300.0
2011-03-15 12:10:00,20.33,20.33,20.32,20.32,13800.0,13.7849,13.7849,13.7781,13.7781,13800.0
2011-03-15 12:20:00,20.32,20.35,20.31,20.35,26600.0,13.7781,13.7985,13.7714,13.7985,26600.0
2011-03-15 12:30:00,20.34,20.34,20.3,20.3,30200.0,13.7917,13.7917,13.7646,13.7646,30200.0
2011-03-15 12:40:00,20.3,20.31,20.25,20.26,34700.0,13.7646,13.7714,13.7307,13.7375,34700.0
2011-03-15 12:50:00,20.26,20.27,20.26,20.27,13300.0,13.7375,13.7442,13.7375,13.7442,13300.0
2011-03-15 13:00:00,20.27,20.27,20.24,20.26,67900.0,13.7442,13.7442,13.7239,13.7375,67900.0
2011-03-15 13:10:00,20.25,20.26,20.22,20.22,95200.0,13.7307,13.7375,13.7103,13.7103,95200.0
2011-03-15 13:20:00,20.21,20.25,20.21,20.21,88000.0,13.7036,13.7307,13.7036,13.7036,88000.0
2011-03-15 13:30:00,20.21,20.24,20.21,20.23,48800.0,13.7036,13.7239,13.7036,13.7171,48800.0
2011-03-15 13:40:00,20.23,20.24,20.18,20.21,105700.0,13.7171,13.7239,13.6832,13.7036,105700.0
2011-03-15 13:50:00,20.21,20.22,20.19,20.22,59400.0,13.7036,13.7103,13.69,13.7103,59400.0
2011-03-15 14:00:00,20.22,20.25,20.21,20.24,80800.0,13.7103,13.7307,13.7036,13.7239,80800.0
2011-03-15 14:10:00,20.24,20.26,20.21,20.22,169400.0,13.7239,13.7375,13.7036,13.7103,169400.0
2011-03-15 14:20:00,20.22,20.28,20.22,20.26,267300.0,13.7103,13.751,13.7103,13.7375,267300.0
2011-03-15 14:30:00,20.26,20.32,20.26,20.32,50700.0,13.7375,13.7781,13.7375,13.7781,50700.0
2011-03-15 14:40:00,20.32,20.35,20.31,20.35,19500.0,13.7781,13.7985,13.7714,13.7985,19500.0
2011-03-15 14:50:00,20.35,20.38,20.34,20.34,76600.0,13.7985,13.8188,13.7917,13.7917,76600.0
2011-03-15 15:00:00,20.34,20.39,20.33,20.39,42300.0,13.7917,13.8256,13.7849,13.8256,42300.0
2011-03-15 15:10:00,20.39,20.4,20.38,20.39,21600.0,13.8256,13.8324,13.8188,13.8256,21600.0
2011-03-15 15:20:00,20.4,20.43,20.36,20.37,69400.0,13.8324,13.8527,13.8053,13.812,69400.0
2011-03-15 15:30:00,20.37,20.37,20.33,20.36,70300.0,13.812,13.812,13.7849,13.8053,70300.0
2011-03-15 15:40:00,20.36,20.39,20.33,20.33,83700.0,13.8053,13.8256,13.7849,13.7849,83700.0
2011-03-15 15:50:00,20.34,20.35,20.29,20.3,207100.0,13.7917,13.7985,13.7578,13.7646,207100.0
2011-03-16 09:30:00,20.24,20.53,20.2,20.51,270000.0,13.7239,13.9205,13.6968,13.907,270000.0
2011-03-16 09:40:00,20.52,20.62,20.5,20.51,262000.0,13.9138,13.9816,13.9002,13.907,262000.0
2011-03-16 09:50:00,20.52,20.56,20.5,20.51,177900.0,13.9138,13.9409,13.9002,13.907,177900.0
2011-03-16 10:00:00,20.5,20.52,20.46,20.48,191600.0,13.9002,13.9138,13.8731,13.8866,191600.0
2011-03-16 10:10:00,20.48,20.49,20.36,20.37,162900.0,13.8866,13.8934,13.8053,13.812,162900.0
2011-03-16 10:20:00,20.37,20.38,20.34,20.35,140700.0,13.812,13.8188,13.7917,13.7985,140700.0
2011-03-16 10:30:00,20.36,20.37,20.3,20.37,145200.0,13.8053,13.812,13.7646,13.812,145200.0
2011-03-16 10:40:00,20.37,20.38,20.33,20.35,103400.0,13.812,13.8188,13.7849,13.7985,103400.0
2011-03-16 10:50:00,20.36,20.36,20.26,20.27,164800.0,13.8053,13.8053,13.7375,13.7442,164800.0
2011-03-16 11:00:00,20.27,20.28,20.05,20.24,464700.0,13.7442,13.751,13.5951,13.7239,464700.0
2011-03-16 11:10:00,20.23,20.33,20.2,20.29,211100.0,13.7171,13.7849,13.6968,13.7578,211100.0
2011-03-16 11:20:00,20.29,20.35,20.28,20.33,102000.0,13.7578,13.7985,13.751,13.7849,102000.0
2011-03-16 11:30:00,20.34,20.39,20.34,20.37,76000.0,13.7917,13.8256,13.7917,13.812,76000.0
2011-03-16 11:40:00,20.37,20.38,20.3,20.34,118200.0,13.812,13.8188,13.7646,13.7917,118200.0
2011-03-16 11:50:00,20.34,20.34,20.32,20.33,61400.0,13.7917,13.7917,13.7781,13.7849,61400.0
2011-03-16 12:00:00,20.34,20.35,20.29,20.33,100500.0,13.7917,13.7985,13.7578,13.7849,100500.0
2011-03-16 12:10:00,20.33,20.35,20.26,20.3,129100.0,13.7849,13.7985,13.7375,13.7646,129100.0
2011-03-16 12:20:00,20.3,20.37,20.3,20.37,40900.0,13.7646,13.812,13.7646,13.812,40900.0
2011-03-16 12:30:00,20.37,20.38,20.3,20.31,129000.0,13.812,13.8188,13.7646,13.7714,129000.0
2011-03-16 12:40:00,20.31,20.38,20.31,20.36,80400.0,13.7714,13.8188,13.7714,13.8053,80400.0
2011-03-16 12:50:00,20.37,20.45,20.35,20.45,61000.0,13.812,13.8663,13.7985,13.8663,61000.0
2011-03-16 13:00:00,20.45,20.48,20.44,20.47,112200.0,13.8663,13.8866,13.8595,13.8799,112200.0
2011-03-16 13:10:00,20.46,20.47,20.44,20.47,79300.0,13.8731,13.8799,13.8595,13.8799,79300.0
2011-03-16 13:20:00,20.48,20.5,20.44,20.45,116300.0,13.8866,13.9002,13.8595,13.8663,116300.0
2011-03-16 13:30:00,20.44,20.45,20.36,20.39,84000.0,13.8595,13.8663,13.8053,13.8256,84000.0
2011-03-16 13:40:00,20.38,20.41,20.36,20.41,98600.0,13.8188,13.8392,13.8053,13.8392,98600.0
2011-03-16 13:50:00,20.41,20.41,20.38,20.4,72100.0,13.8392,13.8392,13.8188,13.8324,72100.0
2011-03-16 14:00:00,20.39,20.4,20.32,20.33,207100.0,13.8256,13.8324,13.7781,13.7849,207100.0
2011-03-16 14:10:00,20.32,20.32,20.15,20.15,311700.0,13.7781,13.7781,13.6629,13.6629,311700.0
2011-03-16 14:20:00,20.14,20.2,20.13,20.18,180200.0,13.6561,13.6968,13.6493,13.6832,180200.0
2011-03-16 14:30:00,20.19,20.32,20.18,20.31,293900.0,13.69,13.7781,13.6832,13.7714,293900.0
2011-03-16 14:40:00,20.31,20.4,20.3,20.37,173200.0,13.7714,13.8324,13.7646,13.812,173200.0
2011-03-16 14:50:00,20.37,20.4,20.34,20.39,147100.0,13.812,13.8324,13.7917,13.8256,147100.0
2011-03-16 15:00:00,20.39,20.42,20.39,20.4,159400.0,13.8256,13.846,13.8256,13.8324,159400.0
2011-03-16 15:10:00,20.41,20.44,20.39,20.43,245700.0,13.8392,13.8595,13.8256,13.8527,245700.0
2011-03-16 15:20:00,20.43,20.5,20.35,20.37,502900.0,13.8527,13.9002,13.7985,13.812,502900.0
2011-03-16 15:30:00,20.38,20.4,20.33,20.39,346600.0,13.8188,13.8324,13.7849,13.8256,346600.0
2011-03-16 15:40:00,20.39,20.42,20.34,20.36,604100.0,13.8256,13.846,13.7917,13.8053,604100.0
2011-03-16 15:50:00,20.35,20.36,20.28,20.31,608400.0,13.7985,13.8053,13.751,13.7714,608400.0
2011-03-17 09:30:00,20.66,20.66,20.49,20.6,121500.0,14.0087,14.0087,13.8934,13.968,121500.0
2011-03-17 09:40:00,20.6,20.6,20.45,20.45,110400.0,13.968,13.968,13.8663,13.8663,110400.0
2011-03-17 09:50:00,20.45,20.5,20.42,20.46,139300.0,13.8663,13.9002,13.846,13.8731,139300.0
2011-03-17 10:00:00,20.46,20.53,20.46,20.5,136400.0,13.8731,13.9205,13.8731,13.9002,136400.0
2011-03-17 10:10:00,20.5,20.55,20.48,20.55,81300.0,13.9002,13.9341,13.8866,13.9341,81300.0
2011-03-17 10:20:00,20.55,20.58,20.52,20.55,88300.0,13.9341,13.9544,13.9138,13.9341,88300.0
2011-03-17 10:30:00,20.55,20.55,20.48,20.49,86200.0,13.9341,13.9341,13.8866,13.8934,86200.0
2011-03-17 10:40:00,20.49,20.49,20.44,20.45,98100.0,13.8934,13.8934,13.8595,13.8663,98100.0
2011-03-17 10:50:00,20.45,20.46,20.44,20.45,66800.0,13.8663,13.8731,13.8595,13.8663,66800.0
2011-03-17 11:00:00,20.45,20.53,20.45,20.53,51200.0,13.8663,13.9205,13.8663,13.9205,51200.0
2011-03-17 11:10:00,20.53,20.53,20.45,20.46,69900.0,13.9205,13.9205,13.8663,13.8731,69900.0
2011-03-17 11:20:00,20.46,20.46,20.39,20.39,100300.0,13.8731,13.8731,13.8256,13.8256,100300.0
2011-03-17 11:30:00,20.4,20.42,20.38,20.4,76900.0,13.8324,13.846,13.8188,13.8324,76900.0
2011-03-17 11:40:00,20.4,20.41,20.37,20.37,24800.0,13.8324,13.8392,13.812,13.812,24800.0
2011-03-17 11:50:00,20.37,20.39,20.34,20.36,76300.0,13.812,13.8256,13.7917,13.8053,76300.0
2011-03-17 12:00:00,20.36,20.37,20.34,20.37,103900.0,13.8053,13.812,13.7917,13.812,103900.0
2011-03-17 12:10:00,20.37,20.37,20.34,20.37,50900.0,13.812,13.812,13.7917,13.812,50900.0
2011-03-17 12:20:00,20.37,20.39,20.36,20.39,62400.0,13.812,13.8256,13.8053,13.8256,62400.0
2011-03-17 12:30:00,20.39,20.4,20.36,20.37,48400.0,13.8256,13.8324,13.8053,13.812,48400.0
2011-03-17 12:40:00,20.36,20.37,20.35,20.36,49100.0,13.8053,13.812,13.7985,13.8053,49100.0
2011-03-17 12:50:00,20.35,20.37,20.34,20.34,38800.0,13.7985,13.812,13.7917,13.7917,38800.0
2011-03-17 13:00:00,20.34,20.38,20.34,20.38,30000.0,13.7917,13.8188,13.7917,13.8188,30000.0
2011-03-17 13:10:00,20.38,20.4,20.36,20.37,43200.0,13.8188,13.8324,13.8053,13.812,43200.0
2011-03-17 13:20:00,20.37,20.37,20.28,20.28,81300.0,13.812,13.812,13.751,13.751,81300.0
2011-03-17 13:30:00,20.28,20.35,20.27,20.33,63300.0,13.751,13.7985,13.7442,13.7849,63300.0
2011-03-17 13:40:00,20.33,20.33,20.28,20.31,44300.0,13.7849,13.7849,13.751,13.7714,44300.0
2011-03-17 13:50:00,20.31,20.31,20.24,20.26,57900.0,13.7714,13.7714,13.7239,13.7375,57900.0
2011-03-17 14:00:00,20.27,20.29,20.25,20.29,32800.0,13.7442,13.7578,13.7307,13.7578,32800.0
2011-03-17 14:10:00,20.29,20.29,20.24,20.27,44700.0,13.7578,13.7578,13.7239,13.7442,44700.0
2011-03-17 14:20:00,20.27,20.29,20.26,20.27,36300.0,13.7442,13.7578,13.7375,13.7442,36300.0
2011-03-17 14:30:00,20.27,20.3,20.27,20.3,32400.0,13.7442,13.7646,13.7442,13.7646,32400.0
2011-03-17 14:40:00,20.3,20.34,20.29,20.33,58000.0,13.7646,13.7917,13.7578,13.7849,58000.0
2011-03-17 14:50:00,20.34,20.38,20.33,20.37,47900.0,13.7917,13.8188,13.7849,13.812,47900.0
2011-03-17 15:00:00,20.38,20.43,20.37,20.41,126800.0,13.8188,13.8527,13.812,13.8392,126800.0
2011-03-17 15:10:00,20.41,20.42,20.39,20.39,78100.0,13.8392,13.846,13.8256,13.8256,78100.0
2011-03-17 15:20:00,20.4,20.43,20.39,20.41,115500.0,13.8324,13.8527,13.8256,13.8392,115500.0
2011-03-17 15:30:00,20.41,20.48,20.41,20.48,181700.0,13.8392,13.8866,13.8392,13.8866,181700.0
2011-03-17 15:40:00,20.48,20.55,20.48,20.55,275800.0,13.8866,13.9341,13.8866,13.9341,275800.0
2011-03-17 15:50:00,20.54,20.55,20.51,20.52,432400.0,13.9273,13.9341,13.907,13.9138,432400.0
2011-03-18 09:30:00,20.73,20.89,20.72,20.87,723900.0,14.0561,14.1646,14.0494,14.1511,723900.0
2011-03-18 09:40:00,20.87,20.95,20.85,20.89,101900.0,14.1511,14.2053,14.1375,14.1646,101900.0
2011-03-18 09:50:00,20.9,20.93,20.83,20.9,126400.0,14.1714,14.1918,14.124,14.1714,126400.0
2011-03-18 10:00:00,20.89,20.99,20.89,20.97,148000.0,14.1646,14.2324,14.1646,14.2189,148000.0
2011-03-18 10:10:00,20.96,20.97,20.89,20.89,205200.0,14.2121,14.2189,14.1646,14.1646,205200.0
2011-03-18 10:20:00,20.9,20.9,20.73,20.73,116300.0,14.1714,14.1714,14.0561,14.0561,116300.0
2011-03-18 10:30:00,20.74,20.82,20.73,20.81,94200.0,14.0629,14.1172,14.0561,14.1104,94200.0
2011-03-18 10:40:00,20.81,20.84,20.8,20.82,97900.0,14.1104,14.1307,14.1036,14.1172,97900.0
2011-03-18 10:50:00,20.83,20.86,20.82,20.86,84100.0,14.124,14.1443,14.1172,14.1443,84100.0
2011-03-18 11:00:00,20.85,20.95,20.85,20.87,200400.0,14.1375,14.2053,14.1375,14.1511,200400.0
2011-03-18 11:10:00,20.87,20.88,20.84,20.84,73100.0,14.1511,14.1579,14.1307,14.1307,73100.0
2011-03-18 11:20:00,20.84,20.85,20.78,20.8,53000.0,14.1307,14.1375,14.0901,14.1036,53000.0
2011-03-18 11:30:00,20.8,20.92,20.79,20.89,108500.0,14.1036,14.185,14.0968,14.1646,108500.0
2011-03-18 11:40:00,20.89,20.91,20.82,20.83,123000.0,14.1646,14.1782,14.1172,14.124,123000.0
2011-03-18 11:50:00,20.82,20.88,20.82,20.86,62800.0,14.1172,14.1579,14.1172,14.1443,62800.0
2011-03-18 12:00:00,20.86,20.87,20.81,20.82,48000.0,14.1443,14.1511,14.1104,14.1172,48000.0
2011-03-18 12:10:00,20.82,20.83,20.8,20.81,40000.0,14.1172,14.124,14.1036,14.1104,40000.0
2011-03-18 12:20:00,20.81,20.85,20.81,20.85,41400.0,14.1104,14.1375,14.1104,14.1375,41400.0
2011-03-18 12:30:00,20.85,20.85,20.8,20.8,65400.0,14.1375,14.1375,14.1036,14.1036,65400.0
2011-03-18 12:40:00,20.8,20.8,20.77,20.8,33300.0,14.1036,14.1036,14.0833,14.1036,33300.0
2011-03-18 12:50:00,20.79,20.8,20.75,20.77,40900.0,14.0968,14.1036,14.0697,14.0833,40900.0
2011-03-18 13:00:00,20.77,20.8,20.76,20.8,39400.0,14.0833,14.1036,14.0765,14.1036,39400.0
2011-03-18 13:10:00,20.8,20.83,20.79,20.82,52500.0,14.1036,14.124,14.0968,14.1172,52500.0
2011-03-18 13:20:00,20.82,20.82,20.75,20.77,49000.0,14.1172,14.1172,14.0697,14.0833,49000.0
2011-03-18 13:30:00,20.76,20.78,20.73,20.76,94200.0,14.0765,14.0901,14.0561,14.0765,94200.0
2011-03-18 13:40:00,20.75,20.76,20.74,20.74,65400.0,14.0697,14.0765,14.0629,14.0629,65400.0
2011-03-18 13:50:00,20.74,20.75,20.72,20.73,51600.0,14.0629,14.0697,14.0494,14.0561,51600.0
2011-03-18 14:00:00,20.73,20.73,20.69,20.7,50600.0,14.0561,14.0561,14.029,14.0358,50600.0
2011-03-18 14:10:00,20.69,20.7,20.62,20.62,87300.0,14.029,14.0358,13.9816,13.9816,87300.0
2011-03-18 14:20:00,20.62,20.74,20.61,20.73,190800.0,13.9816,14.0629,13.9748,14.0561,190800.0
2011-03-18 14:30:00,20.73,20.77,20.7,20.77,69600.0,14.0561,14.0833,14.0358,14.0833,69600.0
2011-03-18 14:40:00,20.77,20.77,20.71,20.71,65200.0,14.0833,14.0833,14.0426,14.0426,65200.0
2011-03-18 14:50:00,20.71,20.75,20.69,20.69,125400.0,14.0426,14.0697,14.029,14.029,125400.0
2011-03-18 15:00:00,20.7,20.73,20.69,20.72,79600.0,14.0358,14.0561,14.029,14.0494,79600.0
2011-03-18 15:10:00,20.73,20.73,20.67,20.69,159200.0,14.0561,14.0561,14.0155,14.029,159200.0
2011-03-18 15:20:00,20.7,20.71,20.64,20.64,49200.0,14.0358,14.0426,13.9951,13.9951,49200.0
2011-03-18 15:30:00,20.65,20.69,20.65,20.66,92200.0,14.0019,14.029,14.0019,14.0087,92200.0
2011-03-18 15:40:00,20.66,20.7,20.65,20.7,127900.0,14.0087,14.0358,14.0019,14.0358,127900.0
2011-03-18 15:50:00,20.69,20.7,20.66,20.67,428000.0,14.029,14.0358,14.0087,14.0155,428000.0
2011-03-21 09:30:00,20.88,20.89,20.78,20.89,59800.0,14.1579,14.1646,14.0901,14.1646,59800.0
2011-03-21 09:40:00,20.89,20.9,20.87,20.89,93900.0,14.1646,14.1714,14.1511,14.1646,93900.0
2011-03-21 09:50:00,20.89,20.94,20.88,20.9,99300.0,14.1646,14.1985,14.1579,14.1714,99300.0
2011-03-21 10:00:00,20.9,20.94,20.85,20.93,97900.0,14.1714,14.1985,14.1375,14.1918,97900.0
2011-03-21 10:10:00,20.92,20.96,20.92,20.93,38500.0,14.185,14.2121,14.185,14.1918,38500.0
2011-03-21 10:20:00,20.93,20.96,20.93,20.95,63300.0,14.1918,14.2121,14.1918,14.2053,63300.0
2011-03-21 10:30:00,20.96,20.97,20.9,20.91,46900.0,14.2121,14.2189,14.1714,14.1782,46900.0
2011-03-21 10:40:00,20.9,20.91,20.87,20.91,74400.0,14.1714,14.1782,14.1511,14.1782,74400.0
2011-03-21 10:50:00,20.91,20.94,20.9,20.92,100300.0,14.1782,14.1985,14.1714,14.185,100300.0
2011-03-21 11:00:00,20.93,20.94,20.92,20.93,51700.0,14.1918,14.1985,14.185,14.1918,51700.0
2011-03-21 11:10:00,20.94,20.94,20.91,20.92,48400.0,14.1985,14.1985,14.1782,14.185,48400.0
2011-03-21 11:20:00,20.92,20.92,20.9,20.92,33200.0,14.185,14.185,14.1714,14.185,33200.0
2011-03-21 11:30:00,20.91,20.93,20.91,20.92,51400.0,14.1782,14.1918,14.1782,14.185,51400.0
2011-03-21 11:40:00,20.91,20.93,20.9,20.92,103000.0,14.1782,14.1918,14.1714,14.185,103000.0
2011-03-21 11:50:00,20.92,20.92,20.9,20.9,69500.0,14.185,14.185,14.1714,14.1714,69500.0
2011-03-21 12:00:00,20.91,20.92,20.9,20.91,35400.0,14.1782,14.185,14.1714,14.1782,35400.0
2011-03-21 12:10:00,20.91,20.93,20.9,20.9,283700.0,14.1782,14.1918,14.1714,14.1714,283700.0
2011-03-21 12:20:00,20.9,20.91,20.9,20.9,113100.0,14.1714,14.1782,14.1714,14.1714,113100.0
2011-03-21 12:30:00,20.91,20.91,20.9,20.9,124200.0,14.1782,14.1782,14.1714,14.1714,124200.0
2011-03-21 12:40:00,20.91,20.91,20.88,20.89,73200.0,14.1782,14.1782,14.1579,14.1646,73200.0
2011-03-21 12:50:00,20.89,20.89,20.83,20.86,80500.0,14.1646,14.1646,14.124,14.1443,80500.0
2011-03-21 13:00:00,20.87,20.89,20.86,20.88,37100.0,14.1511,14.1646,14.1443,14.1579,37100.0
2011-03-21 13:10:00,20.89,20.89,20.88,20.89,23100.0,14.1646,14.1646,14.1579,14.1646,23100.0
2011-03-21 13:20:00,20.89,20.89,20.86,20.86,46000.0,14.1646,14.1646,14.1443,14.1443,46000.0
2011-03-21 13:30:00,20.87,20.87,20.86,20.86,18900.0,14.1511,14.1511,14.1443,14.1443,18900.0
2011-03-21 13:40:00,20.86,20.88,20.86,20.88,55400.0,14.1443,14.1579,14.1443,14.1579,55400.0
2011-03-21 13:50:00,20.88,20.88,20.87,20.88,48000.0,14.1579,14.1579,14.1511,14.1579,48000.0
2011-03-21 14:00:00,20.88,20.89,20.88,20.89,33800.0,14.1579,14.1646,14.1579,14.1646,33800.0
2011-03-21 14:10:00,20.89,20.89,20.88,20.89,43800.0,14.1646,14.1646,14.1579,14.1646,43800.0
2011-03-21 14:20:00,20.89,20.89,20.85,20.87,101800.0,14.1646,14.1646,14.1375,14.1511,101800.0
2011-03-21 14:30:00,20.88,20.88,20.85,20.85,57800.0,14.1579,14.1579,14.1375,14.1375,57800.0
2011-03-21 14:40:00,20.86,20.86,20.85,20.86,26300.0,14.1443,14.1443,14.1375,14.1443,26300.0
2011-03-21 14:50:00,20.86,20.86,20.85,20.85,28900.0,14.1443,14.1443,14.1375,14.1375,28900.0
2011-03-21 15:00:00,20.86,20.86,20.85,20.86,30200.0,14.1443,14.1443,14.1375,14.1443,30200.0
2011-03-21 15:10:00,20.86,20.87,20.85,20.87,77600.0,14.1443,14.1511,14.1375,14.1511,77600.0
2011-03-21 15:20:00,20.87,20.87,20.84,20.85,78300.0,14.1511,14.1511,14.1307,14.1375,78300.0
2011-03-21 15:30:00,20.85,20.87,20.85,20.87,111900.0,14.1375,14.1511,14.1375,14.1511,111900.0
2011-03-21 15:40:00,20.87,20.89,20.86,20.88,192100.0,14.1511,14.1646,14.1443,14.1579,192100.0
2011-03-21 15:50:00,20.89,20.91,20.88,20.91,318700.0,14.1646,14.1782,14.1579,14.1782,318700.0
2011-03-22 09:30:00,20.88,20.98,20.88,20.95,40700.0,14.1579,14.2257,14.1579,14.2053,40700.0
2011-03-22 09:40:00,20.95,20.95,20.9,20.92,47600.0,14.2053,14.2053,14.1714,14.185,47600.0
2011-03-22 09:50:00,20.91,20.99,20.91,20.97,47500.0,14.1782,14.2324,14.1782,14.2189,47500.0
2011-03-22 10:00:00,20.97,21.01,20.96,21.0,28300.0,14.2189,14.246,14.2121,14.2392,28300.0
2011-03-22 10:10:00,21.01,21.01,20.95,20.96,41000.0,14.246,14.246,14.2053,14.2121,41000.0
2011-03-22 10:20:00,20.95,20.99,20.95,20.99,35600.0,14.2053,14.2324,14.2053,14.2324,35600.0
2011-03-22 10:30:00,20.99,21.0,20.98,20.99,29500.0,14.2324,14.2392,14.2257,14.2324,29500.0
2011-03-22 10:40:00,20.99,20.99,20.96,20.96,34500.0,14.2324,14.2324,14.2121,14.2121,34500.0
2011-03-22 10:50:00,20.96,20.97,20.91,20.91,44400.0,14.2121,14.2189,14.1782,14.1782,44400.0
2011-03-22 11:00:00,20.92,20.97,20.92,20.96,39600.0,14.185,14.2189,14.185,14.2121,39600.0
2011-03-22 11:10:00,20.97,20.97,20.93,20.94,37800.0,14.2189,14.2189,14.1918,14.1985,37800.0
2011-03-22 11:20:00,20.93,20.95,20.93,20.93,29100.0,14.1918,14.2053,14.1918,14.1918,29100.0
2011-03-22 11:30:00,20.93,20.93,20.91,20.92,28800.0,14.1918,14.1918,14.1782,14.185,28800.0
2011-03-22 11:40:00,20.92,20.92,20.89,20.9,33900.0,14.185,14.185,14.1646,14.1714,33900.0
2011-03-22 11:50:00,20.91,20.92,20.9,20.91,27500.0,14.1782,14.185,14.1714,14.1782,27500.0
2011-03-22 12:00:00,20.92,20.92,20.89,20.9,33400.0,14.185,14.185,14.1646,14.1714,33400.0
2011-03-22 12:10:00,20.9,20.9,20.88,20.88,24400.0,14.1714,14.1714,14.1579,14.1579,24400.0
2011-03-22 12:20:00,20.89,20.9,20.87,20.87,35300.0,14.1646,14.1714,14.1511,14.1511,35300.0
2011-03-22 12:30:00,20.86,20.87,20.86,20.86,8100.0,14.1443,14.1511,14.1443,14.1443,8100.0
2011-03-22 12:40:00,20.87,20.87,20.86,20.86,18600.0,14.1511,14.1511,14.1443,14.1443,18600.0
2011-03-22 12:50:00,20.87,20.9,20.86,20.9,39000.0,14.1511,14.1714,14.1443,14.1714,39000.0
2011-03-22 13:00:00,20.9,20.9,20.87,20.87,32000.0,14.1714,14.1714,14.1511,14.1511,32000.0
2011-03-22 13:10:00,20.87,20.88,20.87,20.87,17200.0,14.1511,14.1579,14.1511,14.1511,17200.0
2011-03-22 13:20:00,20.87,20.88,20.85,20.85,23100.0,14.1511,14.1579,14.1375,14.1375,23100.0
2011-03-22 13:30:00,20.85,20.88,20.84,20.87,55000.0,14.1375,14.1579,14.1307,14.1511,55000.0
2011-03-22 13:40:00,20.87,20.88,20.87,20.87,21400.0,14.1511,14.1579,14.1511,14.1511,21400.0
2011-03-22 13:50:00,20.88,20.92,20.87,20.92,66600.0,14.1579,14.185,14.1511,14.185,66600.0
2011-03-22 14:00:00,20.92,20.93,20.89,20.9,97600.0,14.185,14.1918,14.1646,14.1714,97600.0
2011-03-22 14:10:00,20.9,20.92,20.89,20.89,62000.0,14.1714,14.185,14.1646,14.1646,62000.0
2011-03-22 14:20:00,20.89,20.92,20.89,20.92,39300.0,14.1646,14.185,14.1646,14.185,39300.0
2011-03-22 14:30:00,20.92,20.94,20.91,20.91,62400.0,14.185,14.1985,14.1782,14.1782,62400.0
2011-03-22 14:40:00,20.91,20.93,20.91,20.92,34400.0,14.1782,14.1918,14.1782,14.185,34400.0
2011-03-22 14:50:00,20.92,20.94,20.92,20.93,39600.0,14.185,14.1985,14.185,14.1918,39600.0
2011-03-22 15:00:00,20.94,20.96,20.93,20.93,112300.0,14.1985,14.2121,14.1918,14.1918,112300.0
2011-03-22 15:10:00,20.94,20.96,20.93,20.94,71000.0,14.1985,14.2121,14.1918,14.1985,71000.0
2011-03-22 15:20:00,20.95,20.97,20.94,20.96,63500.0,14.2053,14.2189,14.1985,14.2121,63500.0
2011-03-22 15:30:00,20.97,20.97,20.96,20.96,41600.0,14.2189,14.2189,14.2121,14.2121,41600.0
2011-03-22 15:40:00,20.96,20.98,20.94,20.94,86700.0,14.2121,14.2257,14.1985,14.1985,86700.0
2011-03-22 15:50:00,20.95,20.95,20.91,20.92,166200.0,14.2053,14.2053,14.1782,14.185,166200.0
2011-03-23 09:30:00,20.78,20.89,20.74,20.74,58900.0,14.0901,14.1646,14.0629,14.0629,58900.0
2011-03-23 09:40:00,20.74,20.77,20.67,20.69,82500.0,14.0629,14.0833,14.0155,14.029,82500.0
2011-03-23 09:50:00,20.7,20.79,20.7,20.79,70300.0,14.0358,14.0968,14.0358,14.0968,70300.0
2011-03-23 10:00:00,20.78,20.79,20.68,20.68,85100.0,14.0901,14.0968,14.0222,14.0222,85100.0
2011-03-23 10:10:00,20.68,20.76,20.67,20.71,209700.0,14.0222,14.0765,14.0155,14.0426,209700.0
2011-03-23 10:20:00,20.71,20.71,20.67,20.69,34000.0,14.0426,14.0426,14.0155,14.029,34000.0
2011-03-23 10:30:00,20.68,20.71,20.67,20.69,42100.0,14.0222,14.0426,14.0155,14.029,42100.0
2011-03-23 10:40:00,20.69,20.7,20.66,20.67,22900.0,14.029,14.0358,14.0087,14.0155,22900.0
2011-03-23 10:50:00,20.66,20.67,20.63,20.64,56100.0,14.0087,14.0155,13.9883,13.9951,56100.0
2011-03-23 11:00:00,20.64,20.65,20.62,20.62,35800.0,13.9951,14.0019,13.9816,13.9816,35800.0
2011-03-23 11:10:00,20.62,20.63,20.6,20.6,50600.0,13.9816,13.9883,13.968,13.968,50600.0
2011-03-23 11:20:00,20.6,20.6,20.57,20.59,83200.0,13.968,13.968,13.9477,13.9612,83200.0
2011-03-23 11:30:00,20.59,20.6,20.57,20.59,81500.0,13.9612,13.968,13.9477,13.9612,81500.0
2011-03-23 11:40:00,20.58,20.59,20.55,20.55,79100.0,13.9544,13.9612,13.9341,13.9341,79100.0
2011-03-23 11:50:00,20.55,20.56,20.53,20.53,41500.0,13.9341,13.9409,13.9205,13.9205,41500.0
2011-03-23 12:00:00,20.54,20.55,20.53,20.54,79900.0,13.9273,13.9341,13.9205,13.9273,79900.0
2011-03-23 12:10:00,20.53,20.57,20.52,20.57,89800.0,13.9205,13.9477,13.9138,13.9477,89800.0
2011-03-23 12:20:00,20.57,20.62,20.57,20.59,67900.0,13.9477,13.9816,13.9477,13.9612,67900.0
2011-03-23 12:30:00,20.6,20.6,20.57,20.6,57400.0,13.968,13.968,13.9477,13.968,57400.0
2011-03-23 12:40:00,20.6,20.64,20.59,20.61,96000.0,13.968,13.9951,13.9612,13.9748,96000.0
2011-03-23 12:50:00,20.61,20.61,20.59,20.6,51100.0,13.9748,13.9748,13.9612,13.968,51100.0
2011-03-23 13:00:00,20.59,20.6,20.57,20.6,90800.0,13.9612,13.968,13.9477,13.968,90800.0
2011-03-23 13:10:00,20.6,20.6,20.59,20.6,32300.0,13.968,13.968,13.9612,13.968,32300.0
2011-03-23 13:20:00,20.6,20.6,20.59,20.59,16400.0,13.968,13.968,13.9612,13.9612,16400.0
2011-03-23 13:30:00,20.6,20.63,20.59,20.63,60800.0,13.968,13.9883,13.9612,13.9883,60800.0
2011-03-23 13:40:00,20.63,20.69,20.62,20.67,74600.0,13.9883,14.029,13.9816,14.0155,74600.0
2011-03-23 13:50:00,20.68,20.74,20.67,20.7,117100.0,14.0222,14.0629,14.0155,14.0358,117100.0
2011-03-23 14:00:00,20.7,20.72,20.67,20.72,54000.0,14.0358,14.0494,14.0155,14.0494,54000.0
2011-03-23 14:10:00,20.71,20.76,20.7,20.76,56400.0,14.0426,14.0765,14.0358,14.0765,56400.0
2011-03-23 14:20:00,20.76,20.8,20.75,20.79,51800.0,14.0765,14.1036,14.0697,14.0968,51800.0
2011-03-23 14:30:00,20.79,20.82,20.78,20.82,37800.0,14.0968,14.1172,14.0901,14.1172,37800.0
2011-03-23 14:40:00,20.82,20.83,20.79,20.8,82100.0,14.1172,14.124,14.0968,14.1036,82100.0
2011-03-23 14:50:00,20.79,20.86,20.79,20.85,91500.0,14.0968,14.1443,14.0968,14.1375,91500.0
2011-03-23 15:00:00,20.86,20.86,20.78,20.79,232400.0,14.1443,14.1443,14.0901,14.0968,232400.0
2011-03-23 15:10:00,20.79,20.81,20.78,20.79,111500.0,14.0968,14.1104,14.0901,14.0968,111500.0
2011-03-23 15:20:00,20.8,20.8,20.76,20.76,253400.0,14.1036,14.1036,14.0765,14.0765,253400.0
2011-03-23 15:30:00,20.77,20.79,20.74,20.77,205600.0,14.0833,14.0968,14.0629,14.0833,205600.0
2011-03-23 15:40:00,20.77,20.78,20.71,20.72,248800.0,14.0833,14.0901,14.0426,14.0494,248800.0
2011-03-23 15:50:00,20.71,20.75,20.65,20.67,747400.0,14.0426,14.0697,14.0019,14.0155,747400.0
2011-03-24 09:30:00,20.74,20.78,20.71,20.72,70500.0,14.0629,14.0901,14.0426,14.0494,70500.0
2011-03-24 09:40:00,20.72,20.72,20.65,20.7,84900.0,14.0494,14.0494,14.0019,14.0358,84900.0
2011-03-24 09:50:00,20.7,20.75,20.69,20.7,70300.0,14.0358,14.0697,14.029,14.0358,70300.0
2011-03-24 10:00:00,20.71,20.76,20.7,20.71,37100.0,14.0426,14.0765,14.0358,14.0426,37100.0
2011-03-24 10:10:00,20.71,20.73,20.69,20.71,42400.0,14.0426,14.0561,14.029,14.0426,42400.0
2011-03-24 10:20:00,20.7,20.72,20.69,20.71,37000.0,14.0358,14.0494,14.029,14.0426,37000.0
2011-03-24 10:30:00,20.7,20.71,20.65,20.65,65700.0,14.0358,14.0426,14.0019,14.0019,65700.0
2011-03-24 10:40:00,20.66,20.66,20.64,20.65,55300.0,14.0087,14.0087,13.9951,14.0019,55300.0
2011-03-24 10:50:00,20.65,20.73,20.64,20.73,98100.0,14.0019,14.0561,13.9951,14.0561,98100.0
2011-03-24 11:00:00,20.73,20.75,20.72,20.73,47600.0,14.0561,14.0697,14.0494,14.0561,47600.0
2011-03-24 11:10:00,20.73,20.78,20.72,20.76,65400.0,14.0561,14.0901,14.0494,14.0765,65400.0
2011-03-24 11:20:00,20.77,20.8,20.75,20.78,68400.0,14.0833,14.1036,14.0697,14.0901,68400.0
2011-03-24 11:30:00,20.78,20.8,20.77,20.78,49200.0,14.0901,14.1036,14.0833,14.0901,49200.0
2011-03-24 11:40:00,20.78,20.8,20.77,20.77,43400.0,14.0901,14.1036,14.0833,14.0833,43400.0
2011-03-24 11:50:00,20.77,20.78,20.75,20.76,62500.0,14.0833,14.0901,14.0697,14.0765,62500.0
2011-03-24 12:00:00,20.76,20.78,20.75,20.77,49300.0,14.0765,14.0901,14.0697,14.0833,49300.0
2011-03-24 12:10:00,20.77,20.79,20.76,20.78,55100.0,14.0833,14.0968,14.0765,14.0901,55100.0
2011-03-24 12:20:00,20.79,20.82,20.78,20.78,79100.0,14.0968,14.1172,14.0901,14.0901,79100.0
2011-03-24 12:30:00,20.79,20.81,20.78,20.8,25400.0,14.0968,14.1104,14.0901,14.1036,25400.0
2011-03-24 12:40:00,20.79,20.81,20.79,20.8,38200.0,14.0968,14.1104,14.0968,14.1036,38200.0
2011-03-24 12:50:00,20.8,20.8,20.75,20.75,71400.0,14.1036,14.1036,14.0697,14.0697,71400.0
2011-03-24 13:00:00,20.75,20.75,20.72,20.74,59500.0,14.0697,14.0697,14.0494,14.0629,59500.0
2011-03-24 13:10:00,20.75,20.79,20.74,20.78,26500.0,14.0697,14.0968,14.0629,14.0901,26500.0
2011-03-24 13:20:00,20.78,20.8,20.78,20.79,42800.0,14.0901,14.1036,14.0901,14.0968,42800.0
2011-03-24 13:30:00,20.79,20.81,20.79,20.8,49500.0,14.0968,14.1104,14.0968,14.1036,49500.0
2011-03-24 13:40:00,20.79,20.81,20.78,20.81,104000.0,14.0968,14.1104,14.0901,14.1104,104000.0
2011-03-24 13:50:00,20.81,20.83,20.8,20.82,36700.0,14.1104,14.124,14.1036,14.1172,36700.0
2011-03-24 14:00:00,20.82,20.85,20.82,20.84,55000.0,14.1172,14.1375,14.1172,14.1307,55000.0
2011-03-24 14:10:00,20.85,20.85,20.84,20.85,30500.0,14.1375,14.1375,14.1307,14.1375,30500.0
2011-03-24 14:20:00,20.85,20.89,20.84,20.87,84200.0,14.1375,14.1646,14.1307,14.1511,84200.0
2011-03-24 14:30:00,20.87,20.88,20.85,20.85,60700.0,14.1511,14.1579,14.1375,14.1375,60700.0
2011-03-24 14:40:00,20.86,20.87,20.85,20.85,102400.0,14.1443,14.1511,14.1375,14.1375,102400.0
2011-03-24 14:50:00,20.85,20.85,20.8,20.82,95100.0,14.1375,14.1375,14.1036,14.1172,95100.0
2011-03-24 15:00:00,20.82,20.85,20.81,20.84,52400.0,14.1172,14.1375,14.1104,14.1307,52400.0
2011-03-24 15:10:00,20.85,20.88,20.83,20.87,88700.0,14.1375,14.1579,14.124,14.1511,88700.0
2011-03-24 15:20:00,20.88,20.9,20.86,20.89,75300.0,14.1579,14.1714,14.1443,14.1646,75300.0
2011-03-24 15:30:00,20.9,20.91,20.86,20.86,135100.0,14.1714,14.1782,14.1443,14.1443,135100.0
2011-03-24 15:40:00,20.86,20.87,20.84,20.85,205700.0,14.1443,14.1511,14.1307,14.1375,205700.0
2011-03-24 15:50:00,20.84,20.87,20.84,20.86,214300.0,14.1307,14.1511,14.1307,14.1443,214300.0
2011-03-25 09:30:00,20.88,20.95,20.82,20.82,85300.0,14.1579,14.2053,14.1172,14.1172,85300.0
2011-03-25 09:40:00,20.82,20.88,20.82,20.88,51500.0,14.1172,14.1579,14.1172,14.1579,51500.0
2011-03-25 09:50:00,20.88,20.89,20.79,20.8,59200.0,14.1579,14.1646,14.0968,14.1036,59200.0
2011-03-25 10:00:00,20.8,20.81,20.79,20.8,17500.0,14.1036,14.1104,14.0968,14.1036,17500.0
2011-03-25 10:10:00,20.8,20.81,20.79,20.79,27900.0,14.1036,14.1104,14.0968,14.0968,27900.0
2011-03-25 10:20:00,20.79,20.8,20.76,20.78,99500.0,14.0968,14.1036,14.0765,14.0901,99500.0
2011-03-25 10:30:00,20.77,20.84,20.77,20.83,46600.0,14.0833,14.1307,14.0833,14.124,46600.0
2011-03-25 10:40:00,20.83,20.88,20.83,20.88,38700.0,14.124,14.1579,14.124,14.1579,38700.0
2011-03-25 10:50:00,20.88,20.9,20.87,20.88,44700.0,14.1579,14.1714,14.1511,14.1579,44700.0
2011-03-25 11:00:00,20.89,20.93,20.88,20.92,47800.0,14.1646,14.1918,14.1579,14.185,47800.0
2011-03-25 11:10:00,20.92,20.93,20.91,20.92,19600.0,14.185,14.1918,14.1782,14.185,19600.0
2011-03-25 11:20:00,20.92,20.93,20.86,20.9,333500.0,14.185,14.1918,14.1443,14.1714,333500.0
2011-03-25 11:30:00,20.9,20.9,20.89,20.89,23500.0,14.1714,14.1714,14.1646,14.1646,23500.0
2011-03-25 11:40:00,20.9,20.93,20.87,20.93,58200.0,14.1714,14.1918,14.1511,14.1918,58200.0
2011-03-25 11:50:00,20.93,20.93,20.91,20.91,12100.0,14.1918,14.1918,14.1782,14.1782,12100.0
2011-03-25 12:00:00,20.92,20.94,20.91,20.93,17900.0,14.185,14.1985,14.1782,14.1918,17900.0
2011-03-25 12:10:00,20.93,20.94,20.9,20.9,58000.0,14.1918,14.1985,14.1714,14.1714,58000.0
2011-03-25 12:20:00,20.9,20.91,20.9,20.9,15800.0,14.1714,14.1782,14.1714,14.1714,15800.0
2011-03-25 12:30:00,20.9,20.9,20.87,20.89,79700.0,14.1714,14.1714,14.1511,14.1646,79700.0
2011-03-25 12:40:00,20.89,20.9,20.88,20.89,22800.0,14.1646,14.1714,14.1579,14.1646,22800.0
2011-03-25 12:50:00,20.89,20.9,20.87,20.89,44600.0,14.1646,14.1714,14.1511,14.1646,44600.0
2011-03-25 13:00:00,20.9,20.92,20.89,20.9,42500.0,14.1714,14.185,14.1646,14.1714,42500.0
2011-03-25 13:10:00,20.89,20.9,20.87,20.87,19900.0,14.1646,14.1714,14.1511,14.1511,19900.0
2011-03-25 13:20:00,20.88,20.91,20.87,20.9,35800.0,14.1579,14.1782,14.1511,14.1714,35800.0
2011-03-25 13:30:00,20.9,20.91,20.88,20.88,22400.0,14.1714,14.1782,14.1579,14.1579,22400.0
2011-03-25 13:40:00,20.88,20.89,20.88,20.89,15300.0,14.1579,14.1646,14.1579,14.1646,15300.0
2011-03-25 13:50:00,20.88,20.89,20.87,20.87,32700.0,14.1579,14.1646,14.1511,14.1511,32700.0
2011-03-25 14:00:00,20.87,20.88,20.86,20.86,24300.0,14.1511,14.1579,14.1443,14.1443,24300.0
2011-03-25 14:10:00,20.86,20.87,20.86,20.86,24500.0,14.1443,14.1511,14.1443,14.1443,24500.0
2011-03-25 14:20:00,20.86,20.88,20.85,20.85,48000.0,14.1443,14.1579,14.1375,14.1375,48000.0
2011-03-25 14:30:00,20.85,20.86,20.84,20.85,18500.0,14.1375,14.1443,14.1307,14.1375,18500.0
2011-03-25 14:40:00,20.84,20.87,20.84,20.87,56900.0,14.1307,14.1511,14.1307,14.1511,56900.0
2011-03-25 14:50:00,20.87,20.89,20.86,20.88,29900.0,14.1511,14.1646,14.1443,14.1579,29900.0
2011-03-25 15:00:00,20.88,20.89,20.88,20.88,21000.0,14.1579,14.1646,14.1579,14.1579,21000.0
2011-03-25 15:10:00,20.89,20.91,20.88,20.9,161200.0,14.1646,14.1782,14.1579,14.1714,161200.0
2011-03-25 15:20:00,20.89,20.91,20.89,20.91,33800.0,14.1646,14.1782,14.1646,14.1782,33800.0
2011-03-25 15:30:00,20.91,20.92,20.9,20.91,54600.0,14.1782,14.185,14.1714,14.1782,54600.0
2011-03-25 15:40:00,20.91,20.93,20.86,20.87,152200.0,14.1782,14.1918,14.1443,14.1511,152200.0
2011-03-25 15:50:00,20.87,20.88,20.86,20.87,249100.0,14.1511,14.1579,14.1443,14.1511,249100.0
2011-03-28 09:30:00,20.9,20.91,20.85,20.9,49000.0,14.1714,14.1782,14.1375,14.1714,49000.0
2011-03-28 09:40:00,20.91,20.94,20.89,20.9,41500.0,14.1782,14.1985,14.1646,14.1714,41500.0
2011-03-28 09:50:00,20.9,20.91,20.88,20.88,20400.0,14.1714,14.1782,14.1579,14.1579,20400.0
2011-03-28 10:00:00,20.88,20.91,20.88,20.9,40600.0,14.1579,14.1782,14.1579,14.1714,40600.0
2011-03-28 10:10:00,20.9,20.93,20.87,20.9,33200.0,14.1714,14.1918,14.1511,14.1714,33200.0
2011-03-28 10:20:00,20.9,20.92,20.9,20.92,24600.0,14.1714,14.185,14.1714,14.185,24600.0
2011-03-28 10:30:00,20.92,20.94,20.91,20.93,27400.0,14.185,14.1985,14.1782,14.1918,27400.0
2011-03-28 10:40:00,20.94,20.95,20.93,20.93,31700.0,14.1985,14.2053,14.1918,14.1918,31700.0
2011-03-28 10:50:00,20.94,20.95,20.91,20.93,42700.0,14.1985,14.2053,14.1782,14.1918,42700.0
2011-03-28 11:00:00,20.93,20.93,20.91,20.92,32900.0,14.1918,14.1918,14.1782,14.185,32900.0
2011-03-28 11:10:00,20.93,20.95,20.92,20.92,34700.0,14.1918,14.2053,14.185,14.185,34700.0
2011-03-28 11:20:00,20.92,20.93,20.92,20.93,32200.0,14.185,14.1918,14.185,14.1918,32200.0
2011-03-28 11:30:00,20.92,20.93,20.91,20.91,23700.0,14.185,14.1918,14.1782,14.1782,23700.0
2011-03-28 11:40:00,20.92,20.92,20.91,20.92,15600.0,14.185,14.185,14.1782,14.185,15600.0
2011-03-28 11:50:00,20.92,20.92,20.91,20.92,17600.0,14.185,14.185,14.1782,14.185,17600.0
2011-03-28 12:00:00,20.92,20.92,20.89,20.89,27800.0,14.185,14.185,14.1646,14.1646,27800.0
2011-03-28 12:10:00,20.89,20.9,20.89,20.89,23000.0,14.1646,14.1714,14.1646,14.1646,23000.0
2011-03-28 12:20:00,20.89,20.91,20.89,20.91,37100.0,14.1646,14.1782,14.1646,14.1782,37100.0
2011-03-28 12:30:00,20.9,20.9,20.89,20.89,17100.0,14.1714,14.1714,14.1646,14.1646,17100.0
2011-03-28 12:40:00,20.89,20.93,20.89,20.93,29600.0,14.1646,14.1918,14.1646,14.1918,29600.0
2011-03-28 12:50:00,20.93,20.93,20.9,20.9,29100.0,14.1918,14.1918,14.1714,14.1714,29100.0
2011-03-28 13:00:00,20.9,20.91,20.88,20.89,46100.0,14.1714,14.1782,14.1579,14.1646,46100.0
2011-03-28 13:10:00,20.89,20.9,20.89,20.89,25700.0,14.1646,14.1714,14.1646,14.1646,25700.0
2011-03-28 13:20:00,20.9,20.9,20.89,20.89,13400.0,14.1714,14.1714,14.1646,14.1646,13400.0
2011-03-28 13:30:00,20.89,20.91,20.89,20.89,30800.0,14.1646,14.1782,14.1646,14.1646,30800.0
2011-03-28 13:40:00,20.89,20.9,20.89,20.89,14900.0,14.1646,14.1714,14.1646,14.1646,14900.0
2011-03-28 13:50:00,20.89,20.9,20.89,20.89,18900.0,14.1646,14.1714,14.1646,14.1646,18900.0
2011-03-28 14:00:00,20.89,20.9,20.87,20.87,36400.0,14.1646,14.1714,14.1511,14.1511,36400.0
2011-03-28 14:10:00,20.88,20.88,20.87,20.88,23300.0,14.1579,14.1579,14.1511,14.1579,23300.0
2011-03-28 14:20:00,20.88,20.91,20.87,20.9,55100.0,14.1579,14.1782,14.1511,14.1714,55100.0
2011-03-28 14:30:00,20.9,20.9,20.89,20.89,19300.0,14.1714,14.1714,14.1646,14.1646,19300.0
2011-03-28 14:40:00,20.89,20.92,20.89,20.9,41800.0,14.1646,14.185,14.1646,14.1714,41800.0
2011-03-28 14:50:00,20.91,20.92,20.9,20.91,35000.0,14.1782,14.185,14.1714,14.1782,35000.0
2011-03-28 15:00:00,20.91,20.92,20.91,20.92,70300.0,14.1782,14.185,14.1782,14.185,70300.0
2011-03-28 15:10:00,20.92,20.94,20.91,20.93,34700.0,14.185,14.1985,14.1782,14.1918,34700.0
2011-03-28 15:20:00,20.93,20.95,20.93,20.94,67400.0,14.1918,14.2053,14.1918,14.1985,67400.0
2011-03-28 15:30:00,20.94,20.95,20.93,20.93,70900.0,14.1985,14.2053,14.1918,14.1918,70900.0
2011-03-28 15:40:00,20.93,20.94,20.88,20.88,114800.0,14.1918,14.1985,14.1579,14.1579,114800.0
2011-03-28 15:50:00,20.88,20.89,20.85,20.86,129100.0,14.1579,14.1646,14.1375,14.1443,129100.0
2011-03-29 09:30:00,20.83,20.88,20.82,20.84,82300.0,14.124,14.1579,14.1172,14.1307,82300.0
2011-03-29 09:40:00,20.84,20.84,20.77,20.8,104600.0,14.1307,14.1307,14.0833,14.1036,104600.0
2011-03-29 09:50:00,20.81,20.84,20.78,20.79,48800.0,14.1104,14.1307,14.0901,14.0968,48800.0
2011-03-29 10:00:00,20.79,20.8,20.75,20.76,45500.0,14.0968,14.1036,14.0697,14.0765,45500.0
2011-03-29 10:10:00,20.77,20.79,20.75,20.79,57100.0,14.0833,14.0968,14.0697,14.0968,57100.0
2011-03-29 10:20:00,20.78,20.8,20.77,20.8,53200.0,14.0901,14.1036,14.0833,14.1036,53200.0
2011-03-29 10:30:00,20.8,20.85,20.8,20.85,38600.0,14.1036,14.1375,14.1036,14.1375,38600.0
2011-03-29 10:40:00,20.85,20.89,20.84,20.89,51000.0,14.1375,14.1646,14.1307,14.1646,51000.0
2011-03-29 10:50:00,20.89,20.93,20.89,20.93,37400.0,14.1646,14.1918,14.1646,14.1918,37400.0
2011-03-29 11:00:00,20.93,20.95,20.9,20.93,55200.0,14.1918,14.2053,14.1714,14.1918,55200.0
2011-03-29 11:10:00,20.93,20.93,20.91,20.91,29100.0,14.1918,14.1918,14.1782,14.1782,29100.0
2011-03-29 11:20:00,20.92,20.92,20.9,20.91,76500.0,14.185,14.185,14.1714,14.1782,76500.0
2011-03-29 11:30:00,20.92,20.96,20.91,20.93,110600.0,14.185,14.2121,14.1782,14.1918,110600.0
2011-03-29 11:40:00,20.94,20.96,20.93,20.95,42000.0,14.1985,14.2121,14.1918,14.2053,42000.0
2011-03-29 11:50:00,20.95,20.96,20.94,20.94,46900.0,14.2053,14.2121,14.1985,14.1985,46900.0
2011-03-29 12:00:00,20.94,20.97,20.93,20.97,50200.0,14.1985,14.2189,14.1918,14.2189,50200.0
2011-03-29 12:10:00,20.97,20.99,20.96,20.98,39000.0,14.2189,14.2324,14.2121,14.2257,39000.0
2011-03-29 12:20:00,20.99,21.01,20.98,21.01,60500.0,14.2324,14.246,14.2257,14.246,60500.0
2011-03-29 12:30:00,21.0,21.02,21.0,21.02,38400.0,14.2392,14.2528,14.2392,14.2528,38400.0
2011-03-29 12:40:00,21.02,21.03,21.0,21.0,54600.0,14.2528,14.2596,14.2392,14.2392,54600.0
2011-03-29 12:50:00,21.01,21.01,20.98,21.0,52800.0,14.246,14.246,14.2257,14.2392,52800.0
2011-03-29 13:00:00,20.99,21.01,20.99,21.01,25400.0,14.2324,14.246,14.2324,14.246,25400.0
2011-03-29 13:10:00,21.0,21.03,21.0,21.02,28000.0,14.2392,14.2596,14.2392,14.2528,28000.0
2011-03-29 13:20:00,21.02,21.02,21.0,21.01,10900.0,14.2528,14.2528,14.2392,14.246,10900.0
2011-03-29 13:30:00,21.01,21.03,21.0,21.02,20600.0,14.246,14.2596,14.2392,14.2528,20600.0
2011-03-29 13:40:00,21.02,21.03,21.02,21.02,15800.0,14.2528,14.2596,14.2528,14.2528,15800.0
2011-03-29 13:50:00,21.03,21.03,21.0,21.01,18500.0,14.2596,14.2596,14.2392,14.246,18500.0
2011-03-29 14:00:00,21.0,21.04,21.0,21.03,46100.0,14.2392,14.2663,14.2392,14.2596,46100.0
2011-03-29 14:10:00,21.03,21.04,21.02,21.03,10200.0,14.2596,14.2663,14.2528,14.2596,10200.0
2011-03-29 14:20:00,21.03,21.03,21.02,21.03,16000.0,14.2596,14.2596,14.2528,14.2596,16000.0
2011-03-29 14:30:00,21.02,21.03,21.02,21.03,10400.0,14.2528,14.2596,14.2528,14.2596,10400.0
2011-03-29 14:40:00,21.02,21.05,21.02,21.05,31300.0,14.2528,14.2731,14.2528,14.2731,31300.0
2011-03-29 14:50:00,21.05,21.06,21.04,21.05,22900.0,14.2731,14.2799,14.2663,14.2731,22900.0
2011-03-29 15:00:00,21.06,21.06,21.04,21.06,33500.0,14.2799,14.2799,14.2663,14.2799,33500.0
2011-03-29 15:10:00,21.06,21.07,21.05,21.05,35200.0,14.2799,14.2867,14.2731,14.2731,35200.0
2011-03-29 15:20:00,21.05,21.06,21.04,21.05,36300.0,14.2731,14.2799,14.2663,14.2731,36300.0
2011-03-29 15:30:00,21.06,21.07,21.04,21.05,63600.0,14.2799,14.2867,14.2663,14.2731,63600.0
2011-03-29 15:40:00,21.04,21.08,21.04,21.07,102400.0,14.2663,14.2935,14.2663,14.2867,102400.0
2011-03-29 15:50:00,21.07,21.08,21.06,21.07,223500.0,14.2867,14.2935,14.2799,14.2867,223500.0
2011-03-30 09:30:00,21.16,21.2,21.08,21.15,62200.0,14.3477,14.3748,14.2935,14.3409,62200.0
2011-03-30 09:40:00,21.16,21.16,21.09,21.1,55000.0,14.3477,14.3477,14.3003,14.307,55000.0
2011-03-30 09:50:00,21.1,21.11,21.09,21.11,50700.0,14.307,14.3138,14.3003,14.3138,50700.0
2011-03-30 10:00:00,21.11,21.13,21.1,21.11,49800.0,14.3138,14.3274,14.307,14.3138,49800.0
2011-03-30 10:10:00,21.1,21.13,21.1,21.13,33600.0,14.307,14.3274,14.307,14.3274,33600.0
2011-03-30 10:20:00,21.13,21.15,21.12,21.13,42300.0,14.3274,14.3409,14.3206,14.3274,42300.0
2011-03-30 10:30:00,21.13,21.18,21.13,21.15,58200.0,14.3274,14.3613,14.3274,14.3409,58200.0
2011-03-30 10:40:00,21.16,21.18,21.14,21.18,60500.0,14.3477,14.3613,14.3342,14.3613,60500.0
2011-03-30 10:50:00,21.17,21.18,21.14,21.17,97500.0,14.3545,14.3613,14.3342,14.3545,97500.0
2011-03-30 11:00:00,21.17,21.18,21.15,21.15,34500.0,14.3545,14.3613,14.3409,14.3409,34500.0
2011-03-30 11:10:00,21.15,21.17,21.15,21.17,37000.0,14.3409,14.3545,14.3409,14.3545,37000.0
2011-03-30 11:20:00,21.17,21.17,21.13,21.15,87100.0,14.3545,14.3545,14.3274,14.3409,87100.0
2011-03-30 11:30:00,21.16,21.17,21.15,21.15,16800.0,14.3477,14.3545,14.3409,14.3409,16800.0
2011-03-30 11:40:00,21.15,21.18,21.14,21.18,46400.0,14.3409,14.3613,14.3342,14.3613,46400.0
2011-03-30 11:50:00,21.18,21.19,21.17,21.18,20400.0,14.3613,14.3681,14.3545,14.3613,20400.0
2011-03-30 12:00:00,21.18,21.19,21.17,21.17,19900.0,14.3613,14.3681,14.3545,14.3545,19900.0
2011-03-30 12:10:00,21.17,21.19,21.16,21.18,30900.0,14.3545,14.3681,14.3477,14.3613,30900.0
2011-03-30 12:20:00,21.19,21.19,21.17,21.17,26200.0,14.3681,14.3681,14.3545,14.3545,26200.0
2011-03-30 12:30:00,21.16,21.18,21.15,21.18,41300.0,14.3477,14.3613,14.3409,14.3613,41300.0
2011-03-30 12:40:00,21.18,21.18,21.15,21.15,15200.0,14.3613,14.3613,14.3409,14.3409,15200.0
2011-03-30 12:50:00,21.16,21.17,21.15,21.17,24100.0,14.3477,14.3545,14.3409,14.3545,24100.0
2011-03-30 13:00:00,21.17,21.2,21.16,21.2,25800.0,14.3545,14.3748,14.3477,14.3748,25800.0
2011-03-30 13:10:00,21.19,21.2,21.17,21.17,40900.0,14.3681,14.3748,14.3545,14.3545,40900.0
2011-03-30 13:20:00,21.17,21.18,21.15,21.15,29300.0,14.3545,14.3613,14.3409,14.3409,29300.0
2011-03-30 13:30:00,21.15,21.16,21.14,21.15,32500.0,14.3409,14.3477,14.3342,14.3409,32500.0
2011-03-30 13:40:00,21.15,21.16,21.12,21.12,41000.0,14.3409,14.3477,14.3206,14.3206,41000.0
2011-03-30 13:50:00,21.12,21.13,21.11,21.11,14100.0,14.3206,14.3274,14.3138,14.3138,14100.0
2011-03-30 14:00:00,21.11,21.12,21.11,21.11,21300.0,14.3138,14.3206,14.3138,14.3138,21300.0
2011-03-30 14:10:00,21.11,21.12,21.1,21.1,26500.0,14.3138,14.3206,14.307,14.307,26500.0
2011-03-30 14:20:00,21.1,21.12,21.09,21.11,45400.0,14.307,14.3206,14.3003,14.3138,45400.0
2011-03-30 14:30:00,21.12,21.12,21.1,21.1,34400.0,14.3206,14.3206,14.307,14.307,34400.0
2011-03-30 14:40:00,21.1,21.11,21.1,21.11,21200.0,14.307,14.3138,14.307,14.3138,21200.0
2011-03-30 14:50:00,21.1,21.11,21.1,21.1,16200.0,14.307,14.3138,14.307,14.307,16200.0
2011-03-30 15:00:00,21.1,21.12,21.1,21.11,48500.0,14.307,14.3206,14.307,14.3138,48500.0
2011-03-30 15:10:00,21.12,21.14,21.11,21.14,32000.0,14.3206,14.3342,14.3138,14.3342,32000.0
2011-03-30 15:20:00,21.14,21.15,21.13,21.15,28700.0,14.3342,14.3409,14.3274,14.3409,28700.0
2011-03-30 15:30:00,21.14,21.16,21.14,21.16,73000.0,14.3342,14.3477,14.3342,14.3477,73000.0
2011-03-30 15:40:00,21.16,21.16,21.14,21.14,63400.0,14.3477,14.3477,14.3342,14.3342,63400.0
2011-03-30 15:50:00,21.14,21.17,21.14,21.15,185300.0,14.3342,14.3545,14.3342,14.3409,185300.0
2011-03-31 09:30:00,21.05,21.1,20.97,21.0,96000.0,14.2731,14.307,14.2189,14.2392,96000.0
2011-03-31 09:40:00,21.0,21.11,20.99,21.1,71300.0,14.2392,14.3138,14.2324,14.307,71300.0
2011-03-31 09:50:00,21.11,21.14,21.09,21.13,36500.0,14.3138,14.3342,14.3003,14.3274,36500.0
2011-03-31 10:00:00,21.14,21.14,21.1,21.1,39500.0,14.3342,14.3342,14.307,14.307,39500.0
2011-03-31 10:10:00,21.1,21.12,21.1,21.11,31900.0,14.307,14.3206,14.307,14.3138,31900.0
2011-03-31 10:20:00,21.12,21.14,21.11,21.12,38000.0,14.3206,14.3342,14.3138,14.3206,38000.0
2011-03-31 10:30:00,21.13,21.16,21.12,21.14,36700.0,14.3274,14.3477,14.3206,14.3342,36700.0
2011-03-31 10:40:00,21.14,21.17,21.14,21.15,54900.0,14.3342,14.3545,14.3342,14.3409,54900.0
2011-03-31 10:50:00,21.16,21.18,21.15,21.18,30600.0,14.3477,14.3613,14.3409,14.3613,30600.0
2011-03-31 11:00:00,21.17,21.19,21.17,21.18,22400.0,14.3545,14.3681,14.3545,14.3613,22400.0
2011-03-31 11:10:00,21.18,21.2,21.17,21.17,48200.0,14.3613,14.3748,14.3545,14.3545,48200.0
2011-03-31 11:20:00,21.18,21.18,21.16,21.17,18700.0,14.3613,14.3613,14.3477,14.3545,18700.0
2011-03-31 11:30:00,21.17,21.18,21.16,21.16,26200.0,14.3545,14.3613,14.3477,14.3477,26200.0
2011-03-31 11:40:00,21.16,21.18,21.16,21.17,24600.0,14.3477,14.3613,14.3477,14.3545,24600.0
2011-03-31 11:50:00,21.17,21.19,21.17,21.19,21600.0,14.3545,14.3681,14.3545,14.3681,21600.0
2011-03-31 12:00:00,21.18,21.19,21.18,21.18,8100.0,14.3613,14.3681,14.3613,14.3613,8100.0
2011-03-31 12:10:00,21.18,21.2,21.18,21.18,20000.0,14.3613,14.3748,14.3613,14.3613,20000.0
2011-03-31 12:20:00,21.19,21.19,21.18,21.18,10300.0,14.3681,14.3681,14.3613,14.3613,10300.0
2011-03-31 12:30:00,21.19,21.19,21.15,21.16,32400.0,14.3681,14.3681,14.3409,14.3477,32400.0
2011-03-31 12:40:00,21.16,21.18,21.15,21.17,22100.0,14.3477,14.3613,14.3409,14.3545,22100.0
2011-03-31 12:50:00,21.16,21.18,21.15,21.17,36600.0,14.3477,14.3613,14.3409,14.3545,36600.0
2011-03-31 13:00:00,21.18,21.18,21.17,21.18,9700.0,14.3613,14.3613,14.3545,14.3613,9700.0
2011-03-31 13:10:00,21.17,21.18,21.16,21.17,13800.0,14.3545,14.3613,14.3477,14.3545,13800.0
2011-03-31 13:20:00,21.16,21.17,21.16,21.16,11900.0,14.3477,14.3545,14.3477,14.3477,11900.0
2011-03-31 13:30:00,21.16,21.17,21.16,21.17,5700.0,14.3477,14.3545,14.3477,14.3545,5700.0
2011-03-31 13:40:00,21.16,21.17,21.16,21.17,6900.0,14.3477,14.3545,14.3477,14.3545,6900.0
2011-03-31 13:50:00,21.16,21.17,21.16,21.16,12800.0,14.3477,14.3545,14.3477,14.3477,12800.0
2011-03-31 14:00:00,21.16,21.17,21.15,21.15,46500.0,14.3477,14.3545,14.3409,14.3409,46500.0
2011-03-31 14:10:00,21.15,21.19,21.15,21.18,39000.0,14.3409,14.3681,14.3409,14.3613,39000.0
2011-03-31 14:20:00,21.19,21.19,21.18,21.19,9400.0,14.3681,14.3681,14.3613,14.3681,9400.0
2011-03-31 14:30:00,21.19,21.21,21.18,21.21,37100.0,14.3681,14.3816,14.3613,14.3816,37100.0
2011-03-31 14:40:00,21.21,21.22,21.21,21.22,18200.0,14.3816,14.3884,14.3816,14.3884,18200.0
2011-03-31 14:50:00,21.21,21.23,21.21,21.23,26200.0,14.3816,14.3952,14.3816,14.3952,26200.0
2011-03-31 15:00:00,21.23,21.23,21.22,21.22,12100.0,14.3952,14.3952,14.3884,14.3884,12100.0
2011-03-31 15:10:00,21.22,21.23,21.21,21.22,30600.0,14.3884,14.3952,14.3816,14.3884,30600.0
2011-03-31 15:20:00,21.21,21.22,21.19,21.2,103800.0,14.3816,14.3884,14.3681,14.3748,103800.0
2011-03-31 15:30:00,21.2,21.2,21.17,21.18,77500.0,14.3748,14.3748,14.3545,14.3613,77500.0
2011-03-31 15:40:00,21.19,21.19,21.13,21.13,95800.0,14.3681,14.3681,14.3274,14.3274,95800.0
2011-03-31 15:50:00,21.13,21.16,21.13,21.14,221400.0,14.3274,14.3477,14.3274,14.3342,221400.0
2011-04-01 09:30:00,21.18,21.28,21.13,21.27,111900.0,14.3613,14.4291,14.3274,14.4223,111900.0
2011-04-01 09:40:00,21.27,21.28,21.21,21.21,125400.0,14.4223,14.4291,14.3816,14.3816,125400.0
2011-04-01 09:50:00,21.21,21.23,21.19,21.19,157400.0,14.3816,14.3952,14.3681,14.3681,157400.0
2011-04-01 10:00:00,21.19,21.26,21.19,21.25,117000.0,14.3681,14.4155,14.3681,14.4087,117000.0
2011-04-01 10:10:00,21.24,21.26,21.22,21.24,106600.0,14.402,14.4155,14.3884,14.402,106600.0
2011-04-01 10:20:00,21.24,21.25,21.21,21.22,106100.0,14.402,14.4087,14.3816,14.3884,106100.0
2011-04-01 10:30:00,21.21,21.23,21.18,21.23,369800.0,14.3816,14.3952,14.3613,14.3952,369800.0
2011-04-01 10:40:00,21.23,21.23,21.22,21.22,43500.0,14.3952,14.3952,14.3884,14.3884,43500.0
2011-04-01 10:50:00,21.22,21.23,21.21,21.22,69800.0,14.3884,14.3952,14.3816,14.3884,69800.0
2011-04-01 11:00:00,21.22,21.23,21.21,21.23,81900.0,14.3884,14.3952,14.3816,14.3952,81900.0
2011-04-01 11:10:00,21.23,21.24,21.22,21.24,45700.0,14.3952,14.402,14.3884,14.402,45700.0
2011-04-01 11:20:00,21.24,21.27,21.24,21.26,115900.0,14.402,14.4223,14.402,14.4155,115900.0
2011-04-01 11:30:00,21.26,21.29,21.25,21.29,46700.0,14.4155,14.4359,14.4087,14.4359,46700.0
2011-04-01 11:40:00,21.28,21.29,21.24,21.24,65800.0,14.4291,14.4359,14.402,14.402,65800.0
2011-04-01 11:50:00,21.24,21.26,21.23,21.25,69400.0,14.402,14.4155,14.3952,14.4087,69400.0
2011-04-01 12:00:00,21.26,21.26,21.25,21.26,14600.0,14.4155,14.4155,14.4087,14.4155,14600.0
2011-04-01 12:10:00,21.25,21.26,21.25,21.25,34800.0,14.4087,14.4155,14.4087,14.4087,34800.0
2011-04-01 12:20:00,21.25,21.26,21.25,21.26,33600.0,14.4087,14.4155,14.4087,14.4155,33600.0
2011-04-01 12:30:00,21.25,21.26,21.24,21.25,57900.0,14.4087,14.4155,14.402,14.4087,57900.0
2011-04-01 12:40:00,21.25,21.27,21.23,21.23,60300.0,14.4087,14.4223,14.3952,14.3952,60300.0
2011-04-01 12:50:00,21.23,21.23,21.2,21.2,159800.0,14.3952,14.3952,14.3748,14.3748,159800.0
2011-04-01 13:00:00,21.21,21.21,21.2,21.2,55900.0,14.3816,14.3816,14.3748,14.3748,55900.0
2011-04-01 13:10:00,21.2,21.22,21.19,21.22,112000.0,14.3748,14.3884,14.3681,14.3884,112000.0
2011-04-01 13:20:00,21.22,21.23,21.2,21.2,39500.0,14.3884,14.3952,14.3748,14.3748,39500.0
2011-04-01 13:30:00,21.2,21.23,21.2,21.23,46800.0,14.3748,14.3952,14.3748,14.3952,46800.0
2011-04-01 13:40:00,21.23,21.24,21.22,21.23,19000.0,14.3952,14.402,14.3884,14.3952,19000.0
2011-04-01 13:50:00,21.23,21.24,21.23,21.23,22300.0,14.3952,14.402,14.3952,14.3952,22300.0
2011-04-01 14:00:00,21.23,21.26,21.23,21.25,46500.0,14.3952,14.4155,14.3952,14.4087,46500.0
2011-04-01 14:10:00,21.25,21.26,21.24,21.25,86000.0,14.4087,14.4155,14.402,14.4087,86000.0
2011-04-01 14:20:00,21.25,21.26,21.24,21.25,63800.0,14.4087,14.4155,14.402,14.4087,63800.0
2011-04-01 14:30:00,21.25,21.25,21.24,21.24,35200.0,14.4087,14.4087,14.402,14.402,35200.0
2011-04-01 14:40:00,21.24,21.25,21.2,21.21,79200.0,14.402,14.4087,14.3748,14.3816,79200.0
2011-04-01 14:50:00,21.2,21.22,21.19,21.21,65800.0,14.3748,14.3884,14.3681,14.3816,65800.0
2011-04-01 15:00:00,21.21,21.22,21.18,21.2,78300.0,14.3816,14.3884,14.3613,14.3748,78300.0
2011-04-01 15:10:00,21.2,21.21,21.17,21.17,71900.0,14.3748,14.3816,14.3545,14.3545,71900.0
2011-04-01 15:20:00,21.17,21.18,21.17,21.17,61400.0,14.3545,14.3613,14.3545,14.3545,61400.0
2011-04-01 15:30:00,21.18,21.19,21.17,21.18,90300.0,14.3613,14.3681,14.3545,14.3613,90300.0
2011-04-01 15:40:00,21.19,21.21,21.18,21.2,144100.0,14.3681,14.3816,14.3613,14.3748,144100.0
2011-04-01 15:50:00,21.2,21.22,21.2,21.22,385700.0,14.3748,14.3884,14.3748,14.3884,385700.0
2011-04-04 09:30:00,21.23,21.33,21.22,21.32,55500.0,14.3952,14.463,14.3884,14.4562,55500.0
2011-04-04 09:40:00,21.32,21.36,21.29,21.36,36000.0,14.4562,14.4833,14.4359,14.4833,36000.0
2011-04-04 09:50:00,21.36,21.36,21.33,21.35,36500.0,14.4833,14.4833,14.463,14.4765,36500.0
2011-04-04 10:00:00,21.34,21.36,21.31,21.36,52900.0,14.4698,14.4833,14.4494,14.4833,52900.0
2011-04-04 10:10:00,21.36,21.39,21.35,21.39,31200.0,14.4833,14.5037,14.4765,14.5037,31200.0
2011-04-04 10:20:00,21.38,21.42,21.36,21.4,45100.0,14.4969,14.524,14.4833,14.5104,45100.0
2011-04-04 10:30:00,21.4,21.4,21.34,21.39,58200.0,14.5104,14.5104,14.4698,14.5037,58200.0
2011-04-04 10:40:00,21.39,21.4,21.38,21.39,15600.0,14.5037,14.5104,14.4969,14.5037,15600.0
2011-04-04 10:50:00,21.39,21.39,21.36,21.37,55600.0,14.5037,14.5037,14.4833,14.4901,55600.0
2011-04-04 11:00:00,21.37,21.39,21.3,21.3,51000.0,14.4901,14.5037,14.4426,14.4426,51000.0
2011-04-04 11:10:00,21.3,21.33,21.3,21.32,46700.0,14.4426,14.463,14.4426,14.4562,46700.0
2011-04-04 11:20:00,21.31,21.32,21.28,21.3,83100.0,14.4494,14.4562,14.4291,14.4426,83100.0
2011-04-04 11:30:00,21.29,21.31,21.28,21.31,50800.0,14.4359,14.4494,14.4291,14.4494,50800.0
2011-04-04 11:40:00,21.31,21.34,21.3,21.33,37000.0,14.4494,14.4698,14.4426,14.463,37000.0
2011-04-04 11:50:00,21.33,21.35,21.29,21.29,80000.0,14.463,14.4765,14.4359,14.4359,80000.0
2011-04-04 12:00:00,21.29,21.3,21.29,21.3,5200.0,14.4359,14.4426,14.4359,14.4426,5200.0
2011-04-04 12:10:00,21.3,21.31,21.27,21.3,58500.0,14.4426,14.4494,14.4223,14.4426,58500.0
2011-04-04 12:20:00,21.3,21.3,21.29,21.3,13000.0,14.4426,14.4426,14.4359,14.4426,13000.0
2011-04-04 12:30:00,21.29,21.3,21.29,21.29,16800.0,14.4359,14.4426,14.4359,14.4359,16800.0
2011-04-04 12:40:00,21.3,21.3,21.29,21.3,16500.0,14.4426,14.4426,14.4359,14.4426,16500.0
2011-04-04 12:50:00,21.3,21.3,21.27,21.27,56100.0,14.4426,14.4426,14.4223,14.4223,56100.0
2011-04-04 13:00:00,21.27,21.3,21.27,21.3,75100.0,14.4223,14.4426,14.4223,14.4426,75100.0
2011-04-04 13:10:00,21.3,21.32,21.29,21.32,24100.0,14.4426,14.4562,14.4359,14.4562,24100.0
2011-04-04 13:20:00,21.32,21.33,21.26,21.26,75800.0,14.4562,14.463,14.4155,14.4155,75800.0
2011-04-04 13:30:00,21.26,21.27,21.26,21.27,23300.0,14.4155,14.4223,14.4155,14.4223,23300.0
2011-04-04 13:40:00,21.26,21.27,21.23,21.25,85800.0,14.4155,14.4223,14.3952,14.4087,85800.0
2011-04-04 13:50:00,21.25,21.26,21.21,21.22,63500.0,14.4087,14.4155,14.3816,14.3884,63500.0
2011-04-04 14:00:00,21.23,21.26,21.22,21.24,56100.0,14.3952,14.4155,14.3884,14.402,56100.0
2011-04-04 14:10:00,21.24,21.25,21.24,21.25,21400.0,14.402,14.4087,14.402,14.4087,21400.0
2011-04-04 14:20:00,21.24,21.26,21.22,21.24,99700.0,14.402,14.4155,14.3884,14.402,99700.0
2011-04-04 14:30:00,21.25,21.28,21.24,21.28,45700.0,14.4087,14.4291,14.402,14.4291,45700.0
2011-04-04 14:40:00,21.27,21.28,21.24,21.27,92400.0,14.4223,14.4291,14.402,14.4223,92400.0
2011-04-04 14:50:00,21.26,21.28,21.26,21.28,55800.0,14.4155,14.4291,14.4155,14.4291,55800.0
2011-04-04 15:00:00,21.28,21.28,21.27,21.28,35400.0,14.4291,14.4291,14.4223,14.4291,35400.0
2011-04-04 15:10:00,21.27,21.28,21.27,21.28,55900.0,14.4223,14.4291,14.4223,14.4291,55900.0
2011-04-04 15:20:00,21.28,21.32,21.27,21.32,163400.0,14.4291,14.4562,14.4223,14.4562,163400.0
2011-04-04 15:30:00,21.32,21.32,21.31,21.32,52900.0,14.4562,14.4562,14.4494,14.4562,52900.0
2011-04-04 15:40:00,21.32,21.32,21.31,21.31,80100.0,14.4562,14.4562,14.4494,14.4494,80100.0
2011-04-04 15:50:00,21.31,21.32,21.27,21.28,365800.0,14.4494,14.4562,14.4223,14.4291,365800.0
2011-04-05 09:30:00,21.24,21.27,21.15,21.25,69900.0,14.402,14.4223,14.3409,14.4087,69900.0
2011-04-05 09:40:00,21.25,21.29,21.21,21.24,35800.0,14.4087,14.4359,14.3816,14.402,35800.0
2011-04-05 09:50:00,21.24,21.31,21.2,21.22,84300.0,14.402,14.4494,14.3748,14.3884,84300.0
2011-04-05 10:00:00,21.21,21.22,21.18,21.18,36700.0,14.3816,14.3884,14.3613,14.3613,36700.0
2011-04-05 10:10:00,21.19,21.23,21.19,21.21,58200.0,14.3681,14.3952,14.3681,14.3816,58200.0
2011-04-05 10:20:00,21.22,21.25,21.21,21.23,28800.0,14.3884,14.4087,14.3816,14.3952,28800.0
2011-04-05 10:30:00,21.24,21.28,21.24,21.25,31500.0,14.402,14.4291,14.402,14.4087,31500.0
2011-04-05 10:40:00,21.25,21.25,21.2,21.2,155700.0,14.4087,14.4087,14.3748,14.3748,155700.0
2011-04-05 10:50:00,21.2,21.21,21.19,21.19,25300.0,14.3748,14.3816,14.3681,14.3681,25300.0
2011-04-05 11:00:00,21.19,21.2,21.16,21.16,45400.0,14.3681,14.3748,14.3477,14.3477,45400.0
2011-04-05 11:10:00,21.16,21.17,21.14,21.16,156500.0,14.3477,14.3545,14.3342,14.3477,156500.0
2011-04-05 11:20:00,21.16,21.16,21.14,21.15,68400.0,14.3477,14.3477,14.3342,14.3409,68400.0
2011-04-05 11:30:00,21.16,21.16,21.13,21.15,81100.0,14.3477,14.3477,14.3274,14.3409,81100.0
2011-04-05 11:40:00,21.15,21.16,21.14,21.14,72600.0,14.3409,14.3477,14.3342,14.3342,72600.0
2011-04-05 11:50:00,21.14,21.19,21.13,21.19,134100.0,14.3342,14.3681,14.3274,14.3681,134100.0
2011-04-05 12:00:00,21.19,21.2,21.18,21.19,31400.0,14.3681,14.3748,14.3613,14.3681,31400.0
2011-04-05 12:10:00,21.19,21.2,21.18,21.18,57100.0,14.3681,14.3748,14.3613,14.3613,57100.0
2011-04-05 12:20:00,21.19,21.19,21.18,21.18,6200.0,14.3681,14.3681,14.3613,14.3613,6200.0
2011-04-05 12:30:00,21.19,21.19,21.16,21.16,58000.0,14.3681,14.3681,14.3477,14.3477,58000.0
2011-04-05 12:40:00,21.16,21.17,21.16,21.17,45000.0,14.3477,14.3545,14.3477,14.3545,45000.0
2011-04-05 12:50:00,21.17,21.17,21.16,21.17,19000.0,14.3545,14.3545,14.3477,14.3545,19000.0
2011-04-05 13:00:00,21.16,21.17,21.16,21.17,23200.0,14.3477,14.3545,14.3477,14.3545,23200.0
2011-04-05 13:10:00,21.16,21.17,21.16,21.17,40000.0,14.3477,14.3545,14.3477,14.3545,40000.0
2011-04-05 13:20:00,21.16,21.17,21.16,21.17,15500.0,14.3477,14.3545,14.3477,14.3545,15500.0
2011-04-05 13:30:00,21.17,21.17,21.16,21.17,50700.0,14.3545,14.3545,14.3477,14.3545,50700.0
2011-04-05 13:40:00,21.16,21.17,21.16,21.17,9300.0,14.3477,14.3545,14.3477,14.3545,9300.0
2011-04-05 13:50:00,21.16,21.17,21.16,21.16,11100.0,14.3477,14.3545,14.3477,14.3477,11100.0
2011-04-05 14:00:00,21.16,21.17,21.15,21.16,81200.0,14.3477,14.3545,14.3409,14.3477,81200.0
2011-04-05 14:10:00,21.16,21.16,21.14,21.15,31500.0,14.3477,14.3477,14.3342,14.3409,31500.0
2011-04-05 14:20:00,21.14,21.15,21.14,21.14,18700.0,14.3342,14.3409,14.3342,14.3342,18700.0
2011-04-05 14:30:00,21.15,21.16,21.14,21.16,37300.0,14.3409,14.3477,14.3342,14.3477,37300.0
2011-04-05 14:40:00,21.15,21.16,21.15,21.16,24100.0,14.3409,14.3477,14.3409,14.3477,24100.0
2011-04-05 14:50:00,21.16,21.16,21.14,21.15,40400.0,14.3477,14.3477,14.3342,14.3409,40400.0
2011-04-05 15:00:00,21.14,21.15,21.14,21.14,71400.0,14.3342,14.3409,14.3342,14.3342,71400.0
2011-04-05 15:10:00,21.14,21.19,21.13,21.18,210700.0,14.3342,14.3681,14.3274,14.3613,210700.0
2011-04-05 15:20:00,21.17,21.2,21.17,21.19,39600.0,14.3545,14.3748,14.3545,14.3681,39600.0
2011-04-05 15:30:00,21.19,21.19,21.17,21.17,157400.0,14.3681,14.3681,14.3545,14.3545,157400.0
2011-04-05 15:40:00,21.17,21.17,21.14,21.17,110400.0,14.3545,14.3545,14.3342,14.3545,110400.0
2011-04-05 15:50:00,21.17,21.18,21.15,21.17,251800.0,14.3545,14.3613,14.3409,14.3545,251800.0
2011-04-06 09:30:00,21.23,21.3,21.2,21.29,68400.0,14.3952,14.4426,14.3748,14.4359,68400.0
2011-04-06 09:40:00,21.3,21.32,21.23,21.3,133600.0,14.4426,14.4562,14.3952,14.4426,133600.0
2011-04-06 09:50:00,21.3,21.31,21.27,21.27,56200.0,14.4426,14.4494,14.4223,14.4223,56200.0
2011-04-06 10:00:00,21.27,21.29,21.27,21.27,40800.0,14.4223,14.4359,14.4223,14.4223,40800.0
2011-04-06 10:10:00,21.28,21.3,21.26,21.28,220500.0,14.4291,14.4426,14.4155,14.4291,220500.0
2011-04-06 10:20:00,21.29,21.31,21.26,21.26,52000.0,14.4359,14.4494,14.4155,14.4155,52000.0
2011-04-06 10:30:00,21.27,21.34,21.26,21.33,44600.0,14.4223,14.4698,14.4155,14.463,44600.0
2011-04-06 10:40:00,21.33,21.36,21.3,21.36,227200.0,14.463,14.4833,14.4426,14.4833,227200.0
2011-04-06 10:50:00,21.35,21.38,21.33,21.35,67900.0,14.4765,14.4969,14.463,14.4765,67900.0
2011-04-06 11:00:00,21.34,21.39,21.33,21.38,58300.0,14.4698,14.5037,14.463,14.4969,58300.0
2011-04-06 11:10:00,21.38,21.39,21.36,21.37,28300.0,14.4969,14.5037,14.4833,14.4901,28300.0
2011-04-06 11:20:00,21.36,21.38,21.35,21.36,38500.0,14.4833,14.4969,14.4765,14.4833,38500.0
2011-04-06 11:30:00,21.36,21.36,21.34,21.35,28400.0,14.4833,14.4833,14.4698,14.4765,28400.0
2011-04-06 11:40:00,21.36,21.36,21.33,21.34,27200.0,14.4833,14.4833,14.463,14.4698,27200.0
2011-04-06 11:50:00,21.34,21.34,21.31,21.31,128400.0,14.4698,14.4698,14.4494,14.4494,128400.0
2011-04-06 12:00:00,21.31,21.32,21.3,21.32,65200.0,14.4494,14.4562,14.4426,14.4562,65200.0
2011-04-06 12:10:00,21.32,21.33,21.31,21.31,31300.0,14.4562,14.463,14.4494,14.4494,31300.0
2011-04-06 12:20:00,21.32,21.33,21.31,21.31,27500.0,14.4562,14.463,14.4494,14.4494,27500.0
2011-04-06 12:30:00,21.31,21.32,21.3,21.31,22800.0,14.4494,14.4562,14.4426,14.4494,22800.0
2011-04-06 12:40:00,21.31,21.32,21.29,21.31,25000.0,14.4494,14.4562,14.4359,14.4494,25000.0
2011-04-06 12:50:00,21.3,21.34,21.3,21.33,28100.0,14.4426,14.4698,14.4426,14.463,28100.0
2011-04-06 13:00:00,21.33,21.35,21.33,21.33,26800.0,14.463,14.4765,14.463,14.463,26800.0
2011-04-06 13:10:00,21.34,21.36,21.33,21.35,24000.0,14.4698,14.4833,14.463,14.4765,24000.0
2011-04-06 13:20:00,21.36,21.37,21.35,21.36,31400.0,14.4833,14.4901,14.4765,14.4833,31400.0
2011-04-06 13:30:00,21.37,21.38,21.36,21.38,19400.0,14.4901,14.4969,14.4833,14.4969,19400.0
2011-04-06 13:40:00,21.37,21.38,21.37,21.38,15700.0,14.4901,14.4969,14.4901,14.4969,15700.0
2011-04-06 13:50:00,21.38,21.4,21.37,21.4,46400.0,14.4969,14.5104,14.4901,14.5104,46400.0
2011-04-06 14:00:00,21.39,21.41,21.39,21.41,104000.0,14.5037,14.5172,14.5037,14.5172,104000.0
2011-04-06 14:10:00,21.41,21.43,21.4,21.4,45500.0,14.5172,14.5308,14.5104,14.5104,45500.0
2011-04-06 14:20:00,21.4,21.41,21.4,21.41,13800.0,14.5104,14.5172,14.5104,14.5172,13800.0
2011-04-06 14:30:00,21.41,21.43,21.4,21.43,33600.0,14.5172,14.5308,14.5104,14.5308,33600.0
2011-04-06 14:40:00,21.42,21.43,21.4,21.4,76800.0,14.524,14.5308,14.5104,14.5104,76800.0
2011-04-06 14:50:00,21.4,21.41,21.4,21.4,24700.0,14.5104,14.5172,14.5104,14.5104,24700.0
2011-04-06 15:00:00,21.4,21.43,21.39,21.43,81000.0,14.5104,14.5308,14.5037,14.5308,81000.0
2011-04-06 15:10:00,21.43,21.45,21.42,21.44,36500.0,14.5308,14.5444,14.524,14.5376,36500.0
2011-04-06 15:20:00,21.45,21.45,21.44,21.45,23500.0,14.5444,14.5444,14.5376,14.5444,23500.0
2011-04-06 15:30:00,21.45,21.47,21.44,21.47,102800.0,14.5444,14.5579,14.5376,14.5579,102800.0
2011-04-06 15:40:00,21.46,21.49,21.46,21.48,196400.0,14.5511,14.5715,14.5511,14.5647,196400.0
2011-04-06 15:50:00,21.48,21.49,21.44,21.45,455000.0,14.5647,14.5715,14.5376,14.5444,455000.0
2011-04-07 09:30:00,21.39,21.39,21.22,21.23,130900.0,14.5037,14.5037,14.3884,14.3952,130900.0
2011-04-07 09:40:00,21.23,21.27,21.23,21.25,131300.0,14.3952,14.4223,14.3952,14.4087,131300.0
2011-04-07 09:50:00,21.26,21.34,21.25,21.34,61300.0,14.4155,14.4698,14.4087,14.4698,61300.0
2011-04-07 10:00:00,21.34,21.37,21.33,21.36,67100.0,14.4698,14.4901,14.463,14.4833,67100.0
2011-04-07 10:10:00,21.35,21.36,21.35,21.36,18300.0,14.4765,14.4833,14.4765,14.4833,18300.0
2011-04-07 10:20:00,21.35,21.41,21.35,21.4,75100.0,14.4765,14.5172,14.4765,14.5104,75100.0
2011-04-07 10:30:00,21.41,21.42,21.33,21.36,134800.0,14.5172,14.524,14.463,14.4833,134800.0
2011-04-07 10:40:00,21.35,21.35,21.24,21.3,96200.0,14.4765,14.4765,14.402,14.4426,96200.0
2011-04-07 10:50:00,21.3,21.3,21.24,21.3,172900.0,14.4426,14.4426,14.402,14.4426,172900.0
2011-04-07 11:00:00,21.3,21.3,21.25,21.28,327500.0,14.4426,14.4426,14.4087,14.4291,327500.0
2011-04-07 11:10:00,21.28,21.3,21.26,21.26,37800.0,14.4291,14.4426,14.4155,14.4155,37800.0
2011-04-07 11:20:00,21.27,21.29,21.23,21.28,132300.0,14.4223,14.4359,14.3952,14.4291,132300.0
2011-04-07 11:30:00,21.28,21.29,21.22,21.24,157500.0,14.4291,14.4359,14.3884,14.402,157500.0
2011-04-07 11:40:00,21.24,21.25,21.19,21.21,136200.0,14.402,14.4087,14.3681,14.3816,136200.0
2011-04-07 11:50:00,21.21,21.24,21.2,21.23,102000.0,14.3816,14.402,14.3748,14.3952,102000.0
2011-04-07 12:00:00,21.23,21.24,21.22,21.23,38000.0,14.3952,14.402,14.3884,14.3952,38000.0
2011-04-07 12:10:00,21.23,21.23,21.22,21.22,18700.0,14.3952,14.3952,14.3884,14.3884,18700.0
2011-04-07 12:20:00,21.23,21.23,21.2,21.21,32400.0,14.3952,14.3952,14.3748,14.3816,32400.0
2011-04-07 12:30:00,21.21,21.23,21.2,21.23,60900.0,14.3816,14.3952,14.3748,14.3952,60900.0
2011-04-07 12:40:00,21.23,21.25,21.2,21.24,224900.0,14.3952,14.4087,14.3748,14.402,224900.0
2011-04-07 12:50:00,21.24,21.24,21.23,21.24,29500.0,14.402,14.402,14.3952,14.402,29500.0
2011-04-07 13:00:00,21.24,21.24,21.21,21.22,31600.0,14.402,14.402,14.3816,14.3884,31600.0
2011-04-07 13:10:00,21.22,21.22,21.19,21.19,26300.0,14.3884,14.3884,14.3681,14.3681,26300.0
2011-04-07 13:20:00,21.2,21.2,21.17,21.18,114400.0,14.3748,14.3748,14.3545,14.3613,114400.0
2011-04-07 13:30:00,21.18,21.23,21.17,21.21,270700.0,14.3613,14.3952,14.3545,14.3816,270700.0
2011-04-07 13:40:00,21.22,21.22,21.17,21.2,120500.0,14.3884,14.3884,14.3545,14.3748,120500.0
2011-04-07 13:50:00,21.2,21.23,21.19,21.2,53900.0,14.3748,14.3952,14.3681,14.3748,53900.0
2011-04-07 14:00:00,21.21,21.23,21.2,21.21,30600.0,14.3816,14.3952,14.3748,14.3816,30600.0
2011-04-07 14:10:00,21.22,21.23,21.21,21.22,62700.0,14.3884,14.3952,14.3816,14.3884,62700.0
2011-04-07 14:20:00,21.21,21.22,21.19,21.2,163900.0,14.3816,14.3884,14.3681,14.3748,163900.0
2011-04-07 14:30:00,21.21,21.21,21.19,21.2,140200.0,14.3816,14.3816,14.3681,14.3748,140200.0
2011-04-07 14:40:00,21.2,21.21,21.19,21.2,55100.0,14.3748,14.3816,14.3681,14.3748,55100.0
2011-04-07 14:50:00,21.2,21.21,21.2,21.2,64900.0,14.3748,14.3816,14.3748,14.3748,64900.0
2011-04-07 15:00:00,21.19,21.22,21.19,21.21,180200.0,14.3681,14.3884,14.3681,14.3816,180200.0
2011-04-07 15:10:00,21.22,21.23,21.19,21.22,315300.0,14.3884,14.3952,14.3681,14.3884,315300.0
2011-04-07 15:20:00,21.22,21.23,21.17,21.19,184800.0,14.3884,14.3952,14.3545,14.3681,184800.0
2011-04-07 15:30:00,21.19,21.23,21.19,21.22,422100.0,14.3681,14.3952,14.3681,14.3884,422100.0
2011-04-07 15:40:00,21.22,21.29,21.22,21.28,249800.0,14.3884,14.4359,14.3884,14.4291,249800.0
2011-04-07 15:50:00,21.28,21.28,21.23,21.24,431400.0,14.4291,14.4291,14.3952,14.402,431400.0
2011-04-08 09:30:00,21.29,21.38,21.29,21.32,35500.0,14.4359,14.4969,14.4359,14.4562,35500.0
2011-04-08 09:40:00,21.32,21.33,21.26,21.27,106300.0,14.4562,14.463,14.4155,14.4223,106300.0
2011-04-08 09:50:00,21.28,21.31,21.27,21.3,41400.0,14.4291,14.4494,14.4223,14.4426,41400.0
2011-04-08 10:00:00,21.31,21.32,21.3,21.3,42400.0,14.4494,14.4562,14.4426,14.4426,42400.0
2011-04-08 10:10:00,21.31,21.31,21.29,21.3,68600.0,14.4494,14.4494,14.4359,14.4426,68600.0
2011-04-08 10:20:00,21.3,21.31,21.29,21.3,40200.0,14.4426,14.4494,14.4359,14.4426,40200.0
2011-04-08 10:30:00,21.29,21.3,21.28,21.3,216200.0,14.4359,14.4426,14.4291,14.4426,216200.0
2011-04-08 10:40:00,21.29,21.3,21.29,21.29,119800.0,14.4359,14.4426,14.4359,14.4359,119800.0
2011-04-08 10:50:00,21.3,21.3,21.23,21.23,61700.0,14.4426,14.4426,14.3952,14.3952,61700.0
2011-04-08 11:00:00,21.23,21.24,21.16,21.16,122400.0,14.3952,14.402,14.3477,14.3477,122400.0
2011-04-08 11:10:00,21.16,21.21,21.16,21.2,41000.0,14.3477,14.3816,14.3477,14.3748,41000.0
2011-04-08 11:20:00,21.21,21.22,21.19,21.21,69000.0,14.3816,14.3884,14.3681,14.3816,69000.0
2011-04-08 11:30:00,21.2,21.23,21.2,21.22,41400.0,14.3748,14.3952,14.3748,14.3884,41400.0
2011-04-08 11:40:00,21.23,21.26,21.22,21.25,39000.0,14.3952,14.4155,14.3884,14.4087,39000.0
2011-04-08 11:50:00,21.26,21.27,21.25,21.27,17800.0,14.4155,14.4223,14.4087,14.4223,17800.0
2011-04-08 12:00:00,21.27,21.27,21.26,21.26,16300.0,14.4223,14.4223,14.4155,14.4155,16300.0
2011-04-08 12:10:00,21.27,21.28,21.27,21.28,18200.0,14.4223,14.4291,14.4223,14.4291,18200.0
2011-04-08 12:20:00,21.28,21.28,21.24,21.26,40700.0,14.4291,14.4291,14.402,14.4155,40700.0
2011-04-08 12:30:00,21.26,21.27,21.26,21.27,16600.0,14.4155,14.4223,14.4155,14.4223,16600.0
2011-04-08 12:40:00,21.27,21.27,21.19,21.19,49600.0,14.4223,14.4223,14.3681,14.3681,49600.0
2011-04-08 12:50:00,21.19,21.2,21.17,21.2,56400.0,14.3681,14.3748,14.3545,14.3748,56400.0
2011-04-08 13:00:00,21.2,21.22,21.19,21.21,51500.0,14.3748,14.3884,14.3681,14.3816,51500.0
2011-04-08 13:10:00,21.21,21.22,21.2,21.21,23500.0,14.3816,14.3884,14.3748,14.3816,23500.0
2011-04-08 13:20:00,21.2,21.22,21.2,21.21,21600.0,14.3748,14.3884,14.3748,14.3816,21600.0
2011-04-08 13:30:00,21.2,21.21,21.18,21.2,46400.0,14.3748,14.3816,14.3613,14.3748,46400.0
2011-04-08 13:40:00,21.21,21.21,21.2,21.21,9900.0,14.3816,14.3816,14.3748,14.3816,9900.0
2011-04-08 13:50:00,21.21,21.22,21.2,21.21,21400.0,14.3816,14.3884,14.3748,14.3816,21400.0
2011-04-08 14:00:00,21.2,21.21,21.2,21.21,9900.0,14.3748,14.3816,14.3748,14.3816,9900.0
2011-04-08 14:10:00,21.21,21.21,21.18,21.19,38700.0,14.3816,14.3816,14.3613,14.3681,38700.0
2011-04-08 14:20:00,21.18,21.21,21.18,21.21,28900.0,14.3613,14.3816,14.3613,14.3816,28900.0
2011-04-08 14:30:00,21.21,21.21,21.2,21.21,39500.0,14.3816,14.3816,14.3748,14.3816,39500.0
2011-04-08 14:40:00,21.22,21.22,21.2,21.21,131500.0,14.3884,14.3884,14.3748,14.3816,131500.0
2011-04-08 14:50:00,21.21,21.26,21.19,21.22,277600.0,14.3816,14.4155,14.3681,14.3884,277600.0
2011-04-08 15:00:00,21.22,21.28,21.22,21.28,107400.0,14.3884,14.4291,14.3884,14.4291,107400.0
2011-04-08 15:10:00,21.28,21.28,21.27,21.27,38200.0,14.4291,14.4291,14.4223,14.4223,38200.0
2011-04-08 15:20:00,21.27,21.28,21.25,21.27,82900.0,14.4223,14.4291,14.4087,14.4223,82900.0
2011-04-08 15:30:00,21.26,21.29,21.26,21.26,62500.0,14.4155,14.4359,14.4155,14.4155,62500.0
2011-04-08 15:40:00,21.26,21.29,21.25,21.27,112800.0,14.4155,14.4359,14.4087,14.4223,112800.0
2011-04-08 15:50:00,21.27,21.28,21.25,21.26,195700.0,14.4223,14.4291,14.4087,14.4155,195700.0
2011-04-11 09:30:00,21.24,21.55,21.23,21.5,171300.0,14.402,14.6122,14.3952,14.5783,171300.0
2011-04-11 09:40:00,21.5,21.56,21.45,21.49,89100.0,14.5783,14.6189,14.5444,14.5715,89100.0
2011-04-11 09:50:00,21.49,21.51,21.43,21.51,97700.0,14.5715,14.585,14.5308,14.585,97700.0
2011-04-11 10:00:00,21.51,21.55,21.5,21.55,59100.0,14.585,14.6122,14.5783,14.6122,59100.0
2011-04-11 10:10:00,21.54,21.55,21.51,21.51,52400.0,14.6054,14.6122,14.585,14.585,52400.0
2011-04-11 10:20:00,21.51,21.53,21.49,21.52,58900.0,14.585,14.5986,14.5715,14.5918,58900.0
2011-04-11 10:30:00,21.52,21.59,21.52,21.57,68600.0,14.5918,14.6393,14.5918,14.6257,68600.0
2011-04-11 10:40:00,21.57,21.59,21.57,21.58,32700.0,14.6257,14.6393,14.6257,14.6325,32700.0
2011-04-11 10:50:00,21.59,21.59,21.53,21.53,43900.0,14.6393,14.6393,14.5986,14.5986,43900.0
2011-04-11 11:00:00,21.54,21.55,21.53,21.55,52900.0,14.6054,14.6122,14.5986,14.6122,52900.0
2011-04-11 11:10:00,21.55,21.55,21.52,21.52,31600.0,14.6122,14.6122,14.5918,14.5918,31600.0
2011-04-11 11:20:00,21.53,21.56,21.49,21.55,225200.0,14.5986,14.6189,14.5715,14.6122,225200.0
2011-04-11 11:30:00,21.55,21.56,21.55,21.56,54800.0,14.6122,14.6189,14.6122,14.6189,54800.0
2011-04-11 11:40:00,21.56,21.61,21.55,21.6,65200.0,14.6189,14.6528,14.6122,14.6461,65200.0
2011-04-11 11:50:00,21.6,21.61,21.58,21.58,42600.0,14.6461,14.6528,14.6325,14.6325,42600.0
2011-04-11 12:00:00,21.58,21.63,21.57,21.63,79400.0,14.6325,14.6664,14.6257,14.6664,79400.0
2011-04-11 12:10:00,21.63,21.63,21.61,21.61,32600.0,14.6664,14.6664,14.6528,14.6528,32600.0
2011-04-11 12:20:00,21.61,21.63,21.61,21.62,48200.0,14.6528,14.6664,14.6528,14.6596,48200.0
2011-04-11 12:30:00,21.63,21.67,21.61,21.61,87600.0,14.6664,14.6935,14.6528,14.6528,87600.0
2011-04-11 12:40:00,21.61,21.62,21.61,21.62,28300.0,14.6528,14.6596,14.6528,14.6596,28300.0
2011-04-11 12:50:00,21.62,21.63,21.59,21.6,56900.0,14.6596,14.6664,14.6393,14.6461,56900.0
2011-04-11 13:00:00,21.6,21.6,21.56,21.56,59300.0,14.6461,14.6461,14.6189,14.6189,59300.0
2011-04-11 13:10:00,21.57,21.57,21.52,21.53,55100.0,14.6257,14.6257,14.5918,14.5986,55100.0
2011-04-11 13:20:00,21.53,21.57,21.53,21.55,97200.0,14.5986,14.6257,14.5986,14.6122,97200.0
2011-04-11 13:30:00,21.56,21.56,21.5,21.5,44000.0,14.6189,14.6189,14.5783,14.5783,44000.0
2011-04-11 13:40:00,21.51,21.55,21.5,21.51,45700.0,14.585,14.6122,14.5783,14.585,45700.0
2011-04-11 13:50:00,21.51,21.54,21.51,21.51,32700.0,14.585,14.6054,14.585,14.585,32700.0
2011-04-11 14:00:00,21.51,21.55,21.51,21.54,39700.0,14.585,14.6122,14.585,14.6054,39700.0
2011-04-11 14:10:00,21.55,21.55,21.51,21.53,41600.0,14.6122,14.6122,14.585,14.5986,41600.0
2011-04-11 14:20:00,21.54,21.55,21.53,21.54,35600.0,14.6054,14.6122,14.5986,14.6054,35600.0
2011-04-11 14:30:00,21.54,21.55,21.52,21.52,85300.0,14.6054,14.6122,14.5918,14.5918,85300.0
2011-04-11 14:40:00,21.52,21.53,21.5,21.51,100300.0,14.5918,14.5986,14.5783,14.585,100300.0
2011-04-11 14:50:00,21.5,21.52,21.48,21.48,60100.0,14.5783,14.5918,14.5647,14.5647,60100.0
2011-04-11 15:00:00,21.48,21.49,21.44,21.48,153400.0,14.5647,14.5715,14.5376,14.5647,153400.0
2011-04-11 15:10:00,21.48,21.49,21.46,21.46,78700.0,14.5647,14.5715,14.5511,14.5511,78700.0
2011-04-11 15:20:00,21.47,21.47,21.44,21.47,95800.0,14.5579,14.5579,14.5376,14.5579,95800.0
2011-04-11 15:30:00,21.47,21.48,21.44,21.44,81000.0,14.5579,14.5647,14.5376,14.5376,81000.0
2011-04-11 15:40:00,21.45,21.49,21.43,21.49,129300.0,14.5444,14.5715,14.5308,14.5715,129300.0
2011-04-11 15:50:00,21.49,21.52,21.48,21.51,342100.0,14.5715,14.5918,14.5647,14.585,342100.0
2011-04-12 09:30:00,21.39,21.51,21.38,21.5,67400.0,14.5037,14.585,14.4969,14.5783,67400.0
2011-04-12 09:40:00,21.5,21.54,21.46,21.53,143800.0,14.5783,14.6054,14.5511,14.5986,143800.0
2011-04-12 09:50:00,21.54,21.54,21.43,21.44,82200.0,14.6054,14.6054,14.5308,14.5376,82200.0
2011-04-12 10:00:00,21.44,21.47,21.4,21.41,126100.0,14.5376,14.5579,14.5104,14.5172,126100.0
2011-04-12 10:10:00,21.4,21.43,21.4,21.41,92600.0,14.5104,14.5308,14.5104,14.5172,92600.0
2011-04-12 10:20:00,21.41,21.44,21.4,21.42,50100.0,14.5172,14.5376,14.5104,14.524,50100.0
2011-04-12 10:30:00,21.42,21.42,21.34,21.35,122100.0,14.524,14.524,14.4698,14.4765,122100.0
2011-04-12 10:40:00,21.36,21.38,21.33,21.35,51500.0,14.4833,14.4969,14.463,14.4765,51500.0
2011-04-12 10:50:00,21.36,21.37,21.32,21.35,50200.0,14.4833,14.4901,14.4562,14.4765,50200.0
2011-04-12 11:00:00,21.34,21.35,21.34,21.34,27400.0,14.4698,14.4765,14.4698,14.4698,27400.0
2011-04-12 11:10:00,21.34,21.35,21.31,21.31,36300.0,14.4698,14.4765,14.4494,14.4494,36300.0
2011-04-12 11:20:00,21.32,21.35,21.3,21.31,47700.0,14.4562,14.4765,14.4426,14.4494,47700.0
2011-04-12 11:30:00,21.31,21.31,21.26,21.31,91300.0,14.4494,14.4494,14.4155,14.4494,91300.0
2011-04-12 11:40:00,21.3,21.3,21.27,21.27,65200.0,14.4426,14.4426,14.4223,14.4223,65200.0
2011-04-12 11:50:00,21.27,21.28,21.26,21.27,30700.0,14.4223,14.4291,14.4155,14.4223,30700.0
2011-04-12 12:00:00,21.28,21.29,21.27,21.27,46200.0,14.4291,14.4359,14.4223,14.4223,46200.0
2011-04-12 12:10:00,21.27,21.29,21.26,21.27,47500.0,14.4223,14.4359,14.4155,14.4223,47500.0
2011-04-12 12:20:00,21.28,21.28,21.27,21.27,20600.0,14.4291,14.4291,14.4223,14.4223,20600.0
2011-04-12 12:30:00,21.27,21.31,21.26,21.31,109100.0,14.4223,14.4494,14.4155,14.4494,109100.0
2011-04-12 12:40:00,21.3,21.33,21.29,21.3,69300.0,14.4426,14.463,14.4359,14.4426,69300.0
2011-04-12 12:50:00,21.31,21.32,21.31,21.31,30100.0,14.4494,14.4562,14.4494,14.4494,30100.0
2011-04-12 13:00:00,21.32,21.34,21.31,21.32,75600.0,14.4562,14.4698,14.4494,14.4562,75600.0
2011-04-12 13:10:00,21.32,21.33,21.32,21.32,19100.0,14.4562,14.463,14.4562,14.4562,19100.0
2011-04-12 13:20:00,21.32,21.33,21.29,21.33,72300.0,14.4562,14.463,14.4359,14.463,72300.0
2011-04-12 13:30:00,21.33,21.35,21.3,21.3,92500.0,14.463,14.4765,14.4426,14.4426,92500.0
2011-04-12 13:40:00,21.3,21.34,21.3,21.34,67100.0,14.4426,14.4698,14.4426,14.4698,67100.0
2011-04-12 13:50:00,21.34,21.36,21.34,21.35,83700.0,14.4698,14.4833,14.4698,14.4765,83700.0
2011-04-12 14:00:00,21.36,21.4,21.35,21.38,61300.0,14.4833,14.5104,14.4765,14.4969,61300.0
2011-04-12 14:10:00,21.38,21.39,21.38,21.39,48600.0,14.4969,14.5037,14.4969,14.5037,48600.0
2011-04-12 14:20:00,21.4,21.43,21.39,21.41,61500.0,14.5104,14.5308,14.5037,14.5172,61500.0
2011-04-12 14:30:00,21.42,21.42,21.38,21.39,93200.0,14.524,14.524,14.4969,14.5037,93200.0
2011-04-12 14:40:00,21.38,21.39,21.38,21.39,27800.0,14.4969,14.5037,14.4969,14.5037,27800.0
2011-04-12 14:50:00,21.38,21.39,21.35,21.35,54600.0,14.4969,14.5037,14.4765,14.4765,54600.0
2011-04-12 15:00:00,21.35,21.36,21.35,21.36,38900.0,14.4765,14.4833,14.4765,14.4833,38900.0
2011-04-12 15:10:00,21.36,21.4,21.35,21.39,56300.0,14.4833,14.5104,14.4765,14.5037,56300.0
2011-04-12 15:20:00,21.39,21.39,21.34,21.34,73100.0,14.5037,14.5037,14.4698,14.4698,73100.0
2011-04-12 15:30:00,21.35,21.39,21.34,21.39,63800.0,14.4765,14.5037,14.4698,14.5037,63800.0
2011-04-12 15:40:00,21.39,21.39,21.32,21.33,135800.0,14.5037,14.5037,14.4562,14.463,135800.0
2011-04-12 15:50:00,21.34,21.39,21.33,21.39,187200.0,14.4698,14.5037,14.463,14.5037,187200.0
2011-04-13 09:30:00,21.42,21.45,21.36,21.4,94800.0,14.524,14.5444,14.4833,14.5104,94800.0
2011-04-13 09:40:00,21.4,21.4,21.31,21.31,110500.0,14.5104,14.5104,14.4494,14.4494,110500.0
2011-04-13 09:50:00,21.31,21.34,21.31,21.34,47200.0,14.4494,14.4698,14.4494,14.4698,47200.0
2011-04-13 10:00:00,21.34,21.35,21.33,21.34,47300.0,14.4698,14.4765,14.463,14.4698,47300.0
2011-04-13 10:10:00,21.34,21.35,21.32,21.35,41100.0,14.4698,14.4765,14.4562,14.4765,41100.0
2011-04-13 10:20:00,21.34,21.38,21.34,21.37,27100.0,14.4698,14.4969,14.4698,14.4901,27100.0
2011-04-13 10:30:00,21.37,21.41,21.36,21.37,40800.0,14.4901,14.5172,14.4833,14.4901,40800.0
2011-04-13 10:40:00,21.38,21.39,21.35,21.38,42100.0,14.4969,14.5037,14.4765,14.4969,42100.0
2011-04-13 10:50:00,21.38,21.4,21.36,21.36,32600.0,14.4969,14.5104,14.4833,14.4833,32600.0
2011-04-13 11:00:00,21.36,21.37,21.36,21.36,12100.0,14.4833,14.4901,14.4833,14.4833,12100.0
2011-04-13 11:10:00,21.36,21.4,21.35,21.4,29600.0,14.4833,14.5104,14.4765,14.5104,29600.0
2011-04-13 11:20:00,21.4,21.4,21.37,21.37,28900.0,14.5104,14.5104,14.4901,14.4901,28900.0
2011-04-13 11:30:00,21.37,21.37,21.33,21.33,15800.0,14.4901,14.4901,14.463,14.463,15800.0
2011-04-13 11:40:00,21.33,21.36,21.33,21.34,25700.0,14.463,14.4833,14.463,14.4698,25700.0
2011-04-13 11:50:00,21.34,21.35,21.32,21.33,35000.0,14.4698,14.4765,14.4562,14.463,35000.0
2011-04-13 12:00:00,21.34,21.38,21.33,21.38,34000.0,14.4698,14.4969,14.463,14.4969,34000.0
2011-04-13 12:10:00,21.38,21.38,21.36,21.36,18800.0,14.4969,14.4969,14.4833,14.4833,18800.0
2011-04-13 12:20:00,21.36,21.37,21.35,21.36,16500.0,14.4833,14.4901,14.4765,14.4833,16500.0
2011-04-13 12:30:00,21.36,21.37,21.33,21.34,36100.0,14.4833,14.4901,14.463,14.4698,36100.0
2011-04-13 12:40:00,21.34,21.36,21.32,21.36,35400.0,14.4698,14.4833,14.4562,14.4833,35400.0
2011-04-13 12:50:00,21.36,21.36,21.34,21.35,20200.0,14.4833,14.4833,14.4698,14.4765,20200.0
2011-04-13 13:00:00,21.36,21.4,21.35,21.39,122500.0,14.4833,14.5104,14.4765,14.5037,122500.0
2011-04-13 13:10:00,21.4,21.41,21.38,21.38,189100.0,14.5104,14.5172,14.4969,14.4969,189100.0
2011-04-13 13:20:00,21.38,21.39,21.31,21.31,101200.0,14.4969,14.5037,14.4494,14.4494,101200.0
2011-04-13 13:30:00,21.31,21.33,21.31,21.32,20500.0,14.4494,14.463,14.4494,14.4562,20500.0
2011-04-13 13:40:00,21.32,21.35,21.32,21.32,64200.0,14.4562,14.4765,14.4562,14.4562,64200.0
2011-04-13 13:50:00,21.32,21.34,21.31,21.33,121000.0,14.4562,14.4698,14.4494,14.463,121000.0
2011-04-13 14:00:00,21.33,21.36,21.33,21.35,58500.0,14.463,14.4833,14.463,14.4765,58500.0
2011-04-13 14:10:00,21.34,21.35,21.31,21.33,44500.0,14.4698,14.4765,14.4494,14.463,44500.0
2011-04-13 14:20:00,21.33,21.38,21.31,21.36,167900.0,14.463,14.4969,14.4494,14.4833,167900.0
2011-04-13 14:30:00,21.36,21.37,21.35,21.36,43600.0,14.4833,14.4901,14.4765,14.4833,43600.0
2011-04-13 14:40:00,21.36,21.43,21.36,21.42,108500.0,14.4833,14.5308,14.4833,14.524,108500.0
2011-04-13 14:50:00,21.41,21.46,21.41,21.43,64800.0,14.5172,14.5511,14.5172,14.5308,64800.0
2011-04-13 15:00:00,21.43,21.48,21.43,21.47,88600.0,14.5308,14.5647,14.5308,14.5579,88600.0
2011-04-13 15:10:00,21.46,21.47,21.42,21.45,82100.0,14.5511,14.5579,14.524,14.5444,82100.0
2011-04-13 15:20:00,21.45,21.45,21.42,21.42,37100.0,14.5444,14.5444,14.524,14.524,37100.0
2011-04-13 15:30:00,21.42,21.43,21.4,21.41,40300.0,14.524,14.5308,14.5104,14.5172,40300.0
2011-04-13 15:40:00,21.4,21.47,21.4,21.45,201900.0,14.5104,14.5579,14.5104,14.5444,201900.0
2011-04-13 15:50:00,21.44,21.45,21.38,21.42,233700.0,14.5376,14.5444,14.4969,14.524,233700.0
2011-04-14 09:30:00,21.3,21.54,21.3,21.32,243700.0,14.4426,14.6054,14.4426,14.4562,243700.0
2011-04-14 09:40:00,21.31,21.38,21.04,21.04,307100.0,14.4494,14.4969,14.2663,14.2663,307100.0
2011-04-14 09:50:00,21.03,21.23,21.03,21.2,140000.0,14.2596,14.3952,14.2596,14.3748,140000.0
2011-04-14 10:00:00,21.21,21.21,21.09,21.2,203500.0,14.3816,14.3816,14.3003,14.3748,203500.0
2011-04-14 10:10:00,21.2,21.28,21.14,21.28,169000.0,14.3748,14.4291,14.3342,14.4291,169000.0
2011-04-14 10:20:00,21.27,21.28,21.2,21.24,66300.0,14.4223,14.4291,14.3748,14.402,66300.0
2011-04-14 10:30:00,21.23,21.24,21.12,21.16,93900.0,14.3952,14.402,14.3206,14.3477,93900.0
2011-04-14 10:40:00,21.16,21.17,21.06,21.1,134600.0,14.3477,14.3545,14.2799,14.307,134600.0
2011-04-14 10:50:00,21.1,21.14,21.04,21.1,187800.0,14.307,14.3342,14.2663,14.307,187800.0
2011-04-14 11:00:00,21.1,21.18,21.07,21.14,105700.0,14.307,14.3613,14.2867,14.3342,105700.0
2011-04-14 11:10:00,21.15,21.16,21.04,21.05,156000.0,14.3409,14.3477,14.2663,14.2731,156000.0
2011-04-14 11:20:00,21.05,21.13,21.05,21.11,32500.0,14.2731,14.3274,14.2731,14.3138,32500.0
2011-04-14 11:30:00,21.11,21.13,21.05,21.07,55000.0,14.3138,14.3274,14.2731,14.2867,55000.0
2011-04-14 11:40:00,21.07,21.11,21.06,21.1,82200.0,14.2867,14.3138,14.2799,14.307,82200.0
2011-04-14 11:50:00,21.1,21.14,21.09,21.1,83800.0,14.307,14.3342,14.3003,14.307,83800.0
2011-04-14 12:00:00,21.1,21.19,21.1,21.16,39600.0,14.307,14.3681,14.307,14.3477,39600.0
2011-04-14 12:10:00,21.16,21.16,21.09,21.09,61900.0,14.3477,14.3477,14.3003,14.3003,61900.0
2011-04-14 12:20:00,21.1,21.12,21.07,21.1,114200.0,14.307,14.3206,14.2867,14.307,114200.0
2011-04-14 12:30:00,21.1,21.1,21.07,21.07,67500.0,14.307,14.307,14.2867,14.2867,67500.0
2011-04-14 12:40:00,21.07,21.07,21.05,21.06,22900.0,14.2867,14.2867,14.2731,14.2799,22900.0
2011-04-14 12:50:00,21.06,21.07,20.98,21.0,119000.0,14.2799,14.2867,14.2257,14.2392,119000.0
2011-04-14 13:00:00,21.0,21.0,20.95,20.95,241400.0,14.2392,14.2392,14.2053,14.2053,241400.0
2011-04-14 13:10:00,20.96,20.96,20.9,20.95,164000.0,14.2121,14.2121,14.1714,14.2053,164000.0
2011-04-14 13:20:00,20.95,20.95,20.91,20.94,67400.0,14.2053,14.2053,14.1782,14.1985,67400.0
2011-04-14 13:30:00,20.94,20.99,20.93,20.97,58100.0,14.1985,14.2324,14.1918,14.2189,58100.0
2011-04-14 13:40:00,20.96,20.97,20.92,20.94,56000.0,14.2121,14.2189,14.185,14.1985,56000.0
2011-04-14 13:50:00,20.94,20.94,20.92,20.92,25300.0,14.1985,14.1985,14.185,14.185,25300.0
2011-04-14 14:00:00,20.92,20.94,20.88,20.9,160500.0,14.185,14.1985,14.1579,14.1714,160500.0
2011-04-14 14:10:00,20.9,20.92,20.89,20.91,137300.0,14.1714,14.185,14.1646,14.1782,137300.0
2011-04-14 14:20:00,20.9,20.94,20.89,20.89,168500.0,14.1714,14.1985,14.1646,14.1646,168500.0
2011-04-14 14:30:00,20.89,20.91,20.89,20.89,194600.0,14.1646,14.1782,14.1646,14.1646,194600.0
2011-04-14 14:40:00,20.89,20.92,20.86,20.92,68700.0,14.1646,14.185,14.1443,14.185,68700.0
2011-04-14 14:50:00,20.92,20.99,20.91,20.98,106300.0,14.185,14.2324,14.1782,14.2257,106300.0
2011-04-14 15:00:00,20.98,21.01,20.96,21.0,134300.0,14.2257,14.246,14.2121,14.2392,134300.0
2011-04-14 15:10:00,20.99,21.01,20.98,21.01,104500.0,14.2324,14.246,14.2257,14.246,104500.0
2011-04-14 15:20:00,21.0,21.05,20.99,21.03,218000.0,14.2392,14.2731,14.2324,14.2596,218000.0
2011-04-14 15:30:00,21.03,21.03,20.96,20.96,94300.0,14.2596,14.2596,14.2121,14.2121,94300.0
2011-04-14 15:40:00,20.97,21.09,20.96,21.07,352300.0,14.2189,14.3003,14.2121,14.2867,352300.0
2011-04-14 15:50:00,21.07,21.14,21.03,21.13,535300.0,14.2867,14.3342,14.2596,14.3274,535300.0
2011-04-15 09:30:00,21.15,21.31,21.15,21.26,468500.0,14.3409,14.4494,14.3409,14.4155,468500.0
2011-04-15 09:40:00,21.26,21.3,21.26,21.28,171100.0,14.4155,14.4426,14.4155,14.4291,171100.0
2011-04-15 09:50:00,21.28,21.3,21.24,21.3,103500.0,14.4291,14.4426,14.402,14.4426,103500.0
2011-04-15 10:00:00,21.3,21.34,21.3,21.31,73900.0,14.4426,14.4698,14.4426,14.4494,73900.0
2011-04-15 10:10:00,21.31,21.33,21.31,21.32,28800.0,14.4494,14.463,14.4494,14.4562,28800.0
2011-04-15 10:20:00,21.33,21.33,21.29,21.3,58500.0,14.463,14.463,14.4359,14.4426,58500.0
2011-04-15 10:30:00,21.31,21.32,21.26,21.27,62700.0,14.4494,14.4562,14.4155,14.4223,62700.0
2011-04-15 10:40:00,21.27,21.28,21.24,21.25,88600.0,14.4223,14.4291,14.402,14.4087,88600.0
2011-04-15 10:50:00,21.26,21.28,21.25,21.26,49700.0,14.4155,14.4291,14.4087,14.4155,49700.0
2011-04-15 11:00:00,21.27,21.29,21.26,21.27,54400.0,14.4223,14.4359,14.4155,14.4223,54400.0
2011-04-15 11:10:00,21.27,21.27,21.21,21.23,45300.0,14.4223,14.4223,14.3816,14.3952,45300.0
2011-04-15 11:20:00,21.23,21.3,21.22,21.3,58500.0,14.3952,14.4426,14.3884,14.4426,58500.0
2011-04-15 11:30:00,21.3,21.31,21.27,21.27,106800.0,14.4426,14.4494,14.4223,14.4223,106800.0
2011-04-15 11:40:00,21.28,21.3,21.26,21.3,58500.0,14.4291,14.4426,14.4155,14.4426,58500.0
2011-04-15 11:50:00,21.29,21.31,21.28,21.29,65100.0,14.4359,14.4494,14.4291,14.4359,65100.0
2011-04-15 12:00:00,21.29,21.3,21.27,21.29,45700.0,14.4359,14.4426,14.4223,14.4359,45700.0
2011-04-15 12:10:00,21.3,21.33,21.3,21.32,68900.0,14.4426,14.463,14.4426,14.4562,68900.0
2011-04-15 12:20:00,21.32,21.34,21.29,21.34,57000.0,14.4562,14.4698,14.4359,14.4698,57000.0
2011-04-15 12:30:00,21.34,21.4,21.33,21.4,40500.0,14.4698,14.5104,14.463,14.5104,40500.0
2011-04-15 12:40:00,21.4,21.44,21.39,21.42,36200.0,14.5104,14.5376,14.5037,14.524,36200.0
2011-04-15 12:50:00,21.43,21.47,21.43,21.46,45600.0,14.5308,14.5579,14.5308,14.5511,45600.0
2011-04-15 13:00:00,21.47,21.48,21.44,21.47,55200.0,14.5579,14.5647,14.5376,14.5579,55200.0
2011-04-15 13:10:00,21.47,21.49,21.43,21.43,57500.0,14.5579,14.5715,14.5308,14.5308,57500.0
2011-04-15 13:20:00,21.44,21.44,21.39,21.41,49300.0,14.5376,14.5376,14.5037,14.5172,49300.0
2011-04-15 13:30:00,21.41,21.43,21.4,21.4,52900.0,14.5172,14.5308,14.5104,14.5104,52900.0
2011-04-15 13:40:00,21.41,21.43,21.4,21.43,48800.0,14.5172,14.5308,14.5104,14.5308,48800.0
2011-04-15 13:50:00,21.43,21.44,21.42,21.42,41600.0,14.5308,14.5376,14.524,14.524,41600.0
2011-04-15 14:00:00,21.42,21.44,21.42,21.44,58100.0,14.524,14.5376,14.524,14.5376,58100.0
2011-04-15 14:10:00,21.44,21.44,21.42,21.43,50200.0,14.5376,14.5376,14.524,14.5308,50200.0
2011-04-15 14:20:00,21.43,21.45,21.42,21.45,78500.0,14.5308,14.5444,14.524,14.5444,78500.0
2011-04-15 14:30:00,21.45,21.46,21.44,21.44,48400.0,14.5444,14.5511,14.5376,14.5376,48400.0
2011-04-15 14:40:00,21.44,21.46,21.44,21.46,51100.0,14.5376,14.5511,14.5376,14.5511,51100.0
2011-04-15 14:50:00,21.46,21.46,21.44,21.46,62900.0,14.5511,14.5511,14.5376,14.5511,62900.0
2011-04-15 15:00:00,21.46,21.49,21.45,21.48,63400.0,14.5511,14.5715,14.5444,14.5647,63400.0
2011-04-15 15:10:00,21.48,21.49,21.47,21.47,70800.0,14.5647,14.5715,14.5579,14.5579,70800.0
2011-04-15 15:20:00,21.47,21.48,21.43,21.45,125900.0,14.5579,14.5647,14.5308,14.5444,125900.0
2011-04-15 15:30:00,21.45,21.49,21.45,21.46,220200.0,14.5444,14.5715,14.5444,14.5511,220200.0
2011-04-15 15:40:00,21.46,21.47,21.39,21.41,275900.0,14.5511,14.5579,14.5037,14.5172,275900.0
2011-04-15 15:50:00,21.41,21.46,21.38,21.44,501500.0,14.5172,14.5511,14.4969,14.5376,501500.0
2011-04-18 09:30:00,21.18,21.21,21.06,21.12,171100.0,14.3613,14.3816,14.2799,14.3206,171100.0
2011-04-18 09:40:00,21.12,21.13,20.99,21.05,215400.0,14.3206,14.3274,14.2324,14.2731,215400.0
2011-04-18 09:50:00,21.04,21.04,20.95,20.95,97700.0,14.2663,14.2663,14.2053,14.2053,97700.0
2011-04-18 10:00:00,20.96,21.04,20.95,21.02,86600.0,14.2121,14.2663,14.2053,14.2528,86600.0
2011-04-18 10:10:00,21.02,21.11,20.98,21.11,218100.0,14.2528,14.3138,14.2257,14.3138,218100.0
2011-04-18 10:20:00,21.1,21.14,21.09,21.09,141600.0,14.307,14.3342,14.3003,14.3003,141600.0
2011-04-18 10:30:00,21.09,21.11,21.06,21.06,66800.0,14.3003,14.3138,14.2799,14.2799,66800.0
2011-04-18 10:40:00,21.06,21.07,21.01,21.03,56100.0,14.2799,14.2867,14.246,14.2596,56100.0
2011-04-18 10:50:00,21.03,21.03,20.97,20.99,84100.0,14.2596,14.2596,14.2189,14.2324,84100.0
2011-04-18 11:00:00,20.99,21.0,20.95,20.99,69600.0,14.2324,14.2392,14.2053,14.2324,69600.0
2011-04-18 11:10:00,20.99,21.0,20.97,20.97,47800.0,14.2324,14.2392,14.2189,14.2189,47800.0
2011-04-18 11:20:00,20.96,21.0,20.96,21.0,47400.0,14.2121,14.2392,14.2121,14.2392,47400.0
2011-04-18 11:30:00,21.0,21.01,20.98,20.99,103200.0,14.2392,14.246,14.2257,14.2324,103200.0
2011-04-18 11:40:00,20.99,21.01,20.97,21.01,69300.0,14.2324,14.246,14.2189,14.246,69300.0
2011-04-18 11:50:00,21.01,21.02,20.98,20.98,58500.0,14.246,14.2528,14.2257,14.2257,58500.0
2011-04-18 12:00:00,20.98,21.0,20.96,20.99,26100.0,14.2257,14.2392,14.2121,14.2324,26100.0
2011-04-18 12:10:00,20.99,20.99,20.95,20.95,43400.0,14.2324,14.2324,14.2053,14.2053,43400.0
2011-04-18 12:20:00,20.95,20.96,20.93,20.96,52900.0,14.2053,14.2121,14.1918,14.2121,52900.0
2011-04-18 12:30:00,20.96,20.97,20.95,20.95,38600.0,14.2121,14.2189,14.2053,14.2053,38600.0
2011-04-18 12:40:00,20.95,20.96,20.92,20.92,30800.0,14.2053,14.2121,14.185,14.185,30800.0
2011-04-18 12:50:00,20.92,20.94,20.92,20.93,29500.0,14.185,14.1985,14.185,14.1918,29500.0
2011-04-18 13:00:00,20.93,20.94,20.92,20.92,16400.0,14.1918,14.1985,14.185,14.185,16400.0
2011-04-18 13:10:00,20.92,20.92,20.89,20.89,32400.0,14.185,14.185,14.1646,14.1646,32400.0
2011-04-18 13:20:00,20.89,20.89,20.87,20.88,70900.0,14.1646,14.1646,14.1511,14.1579,70900.0
2011-04-18 13:30:00,20.88,20.88,20.86,20.86,41200.0,14.1579,14.1579,14.1443,14.1443,41200.0
2011-04-18 13:40:00,20.86,20.9,20.86,20.9,32800.0,14.1443,14.1714,14.1443,14.1714,32800.0
2011-04-18 13:50:00,20.9,20.94,20.89,20.92,30300.0,14.1714,14.1985,14.1646,14.185,30300.0
2011-04-18 14:00:00,20.93,20.95,20.92,20.94,59000.0,14.1918,14.2053,14.185,14.1985,59000.0
2011-04-18 14:10:00,20.95,20.95,20.94,20.95,18900.0,14.2053,14.2053,14.1985,14.2053,18900.0
2011-04-18 14:20:00,20.94,20.95,20.94,20.95,17200.0,14.1985,14.2053,14.1985,14.2053,17200.0
2011-04-18 14:30:00,20.95,20.95,20.94,20.95,52000.0,14.2053,14.2053,14.1985,14.2053,52000.0
2011-04-18 14:40:00,20.95,21.01,20.95,21.0,106900.0,14.2053,14.246,14.2053,14.2392,106900.0
2011-04-18 14:50:00,21.0,21.03,21.0,21.03,44500.0,14.2392,14.2596,14.2392,14.2596,44500.0
2011-04-18 15:00:00,21.02,21.04,20.99,20.99,111600.0,14.2528,14.2663,14.2324,14.2324,111600.0
2011-04-18 15:10:00,20.99,21.07,20.99,21.06,96600.0,14.2324,14.2867,14.2324,14.2799,96600.0
2011-04-18 15:20:00,21.07,21.09,21.06,21.08,98200.0,14.2867,14.3003,14.2799,14.2935,98200.0
2011-04-18 15:30:00,21.08,21.1,21.06,21.08,253300.0,14.2935,14.307,14.2799,14.2935,253300.0
2011-04-18 15:40:00,21.07,21.08,21.06,21.07,129800.0,14.2867,14.2935,14.2799,14.2867,129800.0
2011-04-18 15:50:00,21.07,21.08,21.03,21.08,405200.0,14.2867,14.2935,14.2596,14.2935,405200.0
2011-04-19 09:30:00,21.08,21.1,21.01,21.02,193100.0,14.2935,14.307,14.246,14.2528,193100.0
2011-04-19 09:40:00,21.03,21.05,21.01,21.01,56500.0,14.2596,14.2731,14.246,14.246,56500.0
2011-04-19 09:50:00,21.02,21.03,21.0,21.03,49100.0,14.2528,14.2596,14.2392,14.2596,49100.0
2011-04-19 10:00:00,21.03,21.04,21.0,21.01,76600.0,14.2596,14.2663,14.2392,14.246,76600.0
2011-04-19 10:10:00,21.01,21.02,20.95,21.0,311200.0,14.246,14.2528,14.2053,14.2392,311200.0
2011-04-19 10:20:00,21.01,21.02,20.98,20.98,66900.0,14.246,14.2528,14.2257,14.2257,66900.0
2011-04-19 10:30:00,20.98,20.99,20.92,20.92,35700.0,14.2257,14.2324,14.185,14.185,35700.0
2011-04-19 10:40:00,20.92,20.94,20.91,20.91,37500.0,14.185,14.1985,14.1782,14.1782,37500.0
2011-04-19 10:50:00,20.92,20.92,20.89,20.9,39600.0,14.185,14.185,14.1646,14.1714,39600.0
2011-04-19 11:00:00,20.89,20.9,20.85,20.85,167200.0,14.1646,14.1714,14.1375,14.1375,167200.0
2011-04-19 11:10:00,20.85,20.85,20.82,20.82,78800.0,14.1375,14.1375,14.1172,14.1172,78800.0
2011-04-19 11:20:00,20.82,20.83,20.8,20.83,55700.0,14.1172,14.124,14.1036,14.124,55700.0
2011-04-19 11:30:00,20.84,20.87,20.83,20.86,64200.0,14.1307,14.1511,14.124,14.1443,64200.0
2011-04-19 11:40:00,20.85,20.86,20.8,20.83,130300.0,14.1375,14.1443,14.1036,14.124,130300.0
2011-04-19 11:50:00,20.84,20.85,20.83,20.84,37500.0,14.1307,14.1375,14.124,14.1307,37500.0
2011-04-19 12:00:00,20.85,20.85,20.84,20.85,4600.0,14.1375,14.1375,14.1307,14.1375,4600.0
2011-04-19 12:10:00,20.84,20.87,20.84,20.86,81000.0,14.1307,14.1511,14.1307,14.1443,81000.0
2011-04-19 12:20:00,20.86,20.87,20.85,20.85,25200.0,14.1443,14.1511,14.1375,14.1375,25200.0
2011-04-19 12:30:00,20.86,20.86,20.85,20.85,7900.0,14.1443,14.1443,14.1375,14.1375,7900.0
2011-04-19 12:40:00,20.85,20.87,20.85,20.85,90900.0,14.1375,14.1511,14.1375,14.1375,90900.0
2011-04-19 12:50:00,20.86,20.86,20.84,20.85,63100.0,14.1443,14.1443,14.1307,14.1375,63100.0
2011-04-19 13:00:00,20.85,20.85,20.84,20.85,20100.0,14.1375,14.1375,14.1307,14.1375,20100.0
2011-04-19 13:10:00,20.84,20.85,20.83,20.84,47300.0,14.1307,14.1375,14.124,14.1307,47300.0
2011-04-19 13:20:00,20.85,20.85,20.82,20.84,27800.0,14.1375,14.1375,14.1172,14.1307,27800.0
2011-04-19 13:30:00,20.83,20.84,20.83,20.83,9100.0,14.124,14.1307,14.124,14.124,9100.0
2011-04-19 13:40:00,20.84,20.87,20.84,20.86,197000.0,14.1307,14.1511,14.1307,14.1443,197000.0
2011-04-19 13:50:00,20.86,20.87,20.85,20.85,43000.0,14.1443,14.1511,14.1375,14.1375,43000.0
2011-04-19 14:00:00,20.86,20.89,20.85,20.89,39600.0,14.1443,14.1646,14.1375,14.1646,39600.0
2011-04-19 14:10:00,20.89,20.9,20.88,20.89,19900.0,14.1646,14.1714,14.1579,14.1646,19900.0
2011-04-19 14:20:00,20.89,20.9,20.87,20.89,67400.0,14.1646,14.1714,14.1511,14.1646,67400.0
2011-04-19 14:30:00,20.88,20.89,20.88,20.89,29400.0,14.1579,14.1646,14.1579,14.1646,29400.0
2011-04-19 14:40:00,20.89,20.9,20.88,20.89,44500.0,14.1646,14.1714,14.1579,14.1646,44500.0
2011-04-19 14:50:00,20.9,20.9,20.89,20.89,23400.0,14.1714,14.1714,14.1646,14.1646,23400.0
2011-04-19 15:00:00,20.9,20.93,20.89,20.93,100900.0,14.1714,14.1918,14.1646,14.1918,100900.0
2011-04-19 15:10:00,20.93,20.93,20.92,20.92,37200.0,14.1918,14.1918,14.185,14.185,37200.0
2011-04-19 15:20:00,20.92,20.94,20.92,20.92,126900.0,14.185,14.1985,14.185,14.185,126900.0
2011-04-19 15:30:00,20.93,20.94,20.92,20.93,82700.0,14.1918,14.1985,14.185,14.1918,82700.0
2011-04-19 15:40:00,20.93,20.94,20.92,20.92,79800.0,14.1918,14.1985,14.185,14.185,79800.0
2011-04-19 15:50:00,20.92,20.93,20.92,20.92,168800.0,14.185,14.1918,14.185,14.185,168800.0
2011-04-20 09:30:00,21.15,21.17,21.02,21.07,62400.0,14.3409,14.3545,14.2528,14.2867,62400.0
2011-04-20 09:40:00,21.07,21.09,21.04,21.07,56000.0,14.2867,14.3003,14.2663,14.2867,56000.0
2011-04-20 09:50:00,21.08,21.11,21.06,21.09,159400.0,14.2935,14.3138,14.2799,14.3003,159400.0
2011-04-20 10:00:00,21.1,21.12,21.07,21.1,230800.0,14.307,14.3206,14.2867,14.307,230800.0
2011-04-20 10:10:00,21.11,21.13,21.1,21.13,84000.0,14.3138,14.3274,14.307,14.3274,84000.0
2011-04-20 10:20:00,21.13,21.13,21.09,21.09,51900.0,14.3274,14.3274,14.3003,14.3003,51900.0
2011-04-20 10:30:00,21.1,21.1,21.05,21.05,115200.0,14.307,14.307,14.2731,14.2731,115200.0
2011-04-20 10:40:00,21.05,21.09,21.04,21.08,74200.0,14.2731,14.3003,14.2663,14.2935,74200.0
2011-04-20 10:50:00,21.08,21.1,21.08,21.1,30400.0,14.2935,14.307,14.2935,14.307,30400.0
2011-04-20 11:00:00,21.1,21.1,21.07,21.09,51200.0,14.307,14.307,14.2867,14.3003,51200.0
2011-04-20 11:10:00,21.09,21.1,21.07,21.1,138900.0,14.3003,14.307,14.2867,14.307,138900.0
2011-04-20 11:20:00,21.1,21.11,21.09,21.11,70000.0,14.307,14.3138,14.3003,14.3138,70000.0
2011-04-20 11:30:00,21.11,21.12,21.1,21.11,59500.0,14.3138,14.3206,14.307,14.3138,59500.0
2011-04-20 11:40:00,21.11,21.14,21.11,21.14,56100.0,14.3138,14.3342,14.3138,14.3342,56100.0
2011-04-20 11:50:00,21.14,21.14,21.13,21.14,68700.0,14.3342,14.3342,14.3274,14.3342,68700.0
2011-04-20 12:00:00,21.14,21.14,21.13,21.13,31200.0,14.3342,14.3342,14.3274,14.3274,31200.0
2011-04-20 12:10:00,21.13,21.14,21.12,21.12,133000.0,14.3274,14.3342,14.3206,14.3206,133000.0
2011-04-20 12:20:00,21.13,21.15,21.12,21.12,147400.0,14.3274,14.3409,14.3206,14.3206,147400.0
2011-04-20 12:30:00,21.12,21.13,21.1,21.1,127100.0,14.3206,14.3274,14.307,14.307,127100.0
2011-04-20 12:40:00,21.11,21.11,21.08,21.08,73500.0,14.3138,14.3138,14.2935,14.2935,73500.0
2011-04-20 12:50:00,21.08,21.09,21.06,21.07,79100.0,14.2935,14.3003,14.2799,14.2867,79100.0
2011-04-20 13:00:00,21.07,21.07,21.02,21.02,200000.0,14.2867,14.2867,14.2528,14.2528,200000.0
2011-04-20 13:10:00,21.02,21.03,20.98,20.98,104700.0,14.2528,14.2596,14.2257,14.2257,104700.0
2011-04-20 13:20:00,20.98,21.02,20.98,21.01,145600.0,14.2257,14.2528,14.2257,14.246,145600.0
2011-04-20 13:30:00,21.01,21.02,20.99,20.99,37300.0,14.246,14.2528,14.2324,14.2324,37300.0
2011-04-20 13:40:00,20.99,21.01,20.99,21.0,33900.0,14.2324,14.246,14.2324,14.2392,33900.0
2011-04-20 13:50:00,21.0,21.04,21.0,21.03,62400.0,14.2392,14.2663,14.2392,14.2596,62400.0
2011-04-20 14:00:00,21.03,21.04,20.98,20.98,54700.0,14.2596,14.2663,14.2257,14.2257,54700.0
2011-04-20 14:10:00,20.98,21.0,20.98,20.99,37700.0,14.2257,14.2392,14.2257,14.2324,37700.0
2011-04-20 14:20:00,20.98,20.99,20.97,20.99,39400.0,14.2257,14.2324,14.2189,14.2324,39400.0
2011-04-20 14:30:00,20.99,21.01,20.98,21.0,84300.0,14.2324,14.246,14.2257,14.2392,84300.0
2011-04-20 14:40:00,21.01,21.01,20.99,20.99,74400.0,14.246,14.246,14.2324,14.2324,74400.0
2011-04-20 14:50:00,20.99,21.02,20.99,21.01,598800.0,14.2324,14.2528,14.2324,14.246,598800.0
2011-04-20 15:00:00,21.02,21.02,21.0,21.0,69900.0,14.2528,14.2528,14.2392,14.2392,69900.0
2011-04-20 15:10:00,21.0,21.01,20.99,21.0,61500.0,14.2392,14.246,14.2324,14.2392,61500.0
2011-04-20 15:20:00,21.0,21.04,20.99,21.03,96600.0,14.2392,14.2663,14.2324,14.2596,96600.0
2011-04-20 15:30:00,21.04,21.04,21.02,21.04,86400.0,14.2663,14.2663,14.2528,14.2663,86400.0
2011-04-20 15:40:00,21.04,21.05,21.02,21.02,127500.0,14.2663,14.2731,14.2528,14.2528,127500.0
2011-04-20 15:50:00,21.02,21.03,21.0,21.03,219800.0,14.2528,14.2596,14.2392,14.2596,219800.0
2011-04-21 09:30:00,21.09,21.11,20.98,21.07,94000.0,14.3003,14.3138,14.2257,14.2867,94000.0
2011-04-21 09:40:00,21.06,21.1,21.04,21.06,75200.0,14.2799,14.307,14.2663,14.2799,75200.0
2011-04-21 09:50:00,21.06,21.12,21.05,21.11,47700.0,14.2799,14.3206,14.2731,14.3138,47700.0
2011-04-21 10:00:00,21.1,21.12,21.06,21.11,67700.0,14.307,14.3206,14.2799,14.3138,67700.0
2011-04-21 10:10:00,21.11,21.15,21.1,21.14,60100.0,14.3138,14.3409,14.307,14.3342,60100.0
2011-04-21 10:20:00,21.15,21.15,21.13,21.14,41600.0,14.3409,14.3409,14.3274,14.3342,41600.0
2011-04-21 10:30:00,21.14,21.14,21.11,21.11,30000.0,14.3342,14.3342,14.3138,14.3138,30000.0
2011-04-21 10:40:00,21.11,21.13,21.09,21.11,38700.0,14.3138,14.3274,14.3003,14.3138,38700.0
2011-04-21 10:50:00,21.11,21.12,21.09,21.11,34500.0,14.3138,14.3206,14.3003,14.3138,34500.0
2011-04-21 11:00:00,21.12,21.12,21.11,21.11,29300.0,14.3206,14.3206,14.3138,14.3138,29300.0
2011-04-21 11:10:00,21.12,21.12,21.09,21.09,43200.0,14.3206,14.3206,14.3003,14.3003,43200.0
2011-04-21 11:20:00,21.1,21.1,21.08,21.09,40900.0,14.307,14.307,14.2935,14.3003,40900.0
2011-04-21 11:30:00,21.09,21.1,21.08,21.1,36300.0,14.3003,14.307,14.2935,14.307,36300.0
2011-04-21 11:40:00,21.09,21.1,21.08,21.1,40700.0,14.3003,14.307,14.2935,14.307,40700.0
2011-04-21 11:50:00,21.1,21.11,21.1,21.11,24100.0,14.307,14.3138,14.307,14.3138,24100.0
2011-04-21 12:00:00,21.11,21.11,21.1,21.1,21700.0,14.3138,14.3138,14.307,14.307,21700.0
2011-04-21 12:10:00,21.1,21.11,21.09,21.11,254100.0,14.307,14.3138,14.3003,14.3138,254100.0
2011-04-21 12:20:00,21.1,21.11,21.1,21.1,100100.0,14.307,14.3138,14.307,14.307,100100.0
2011-04-21 12:30:00,21.1,21.11,21.1,21.11,16100.0,14.307,14.3138,14.307,14.3138,16100.0
2011-04-21 12:40:00,21.1,21.11,21.1,21.11,16200.0,14.307,14.3138,14.307,14.3138,16200.0
2011-04-21 12:50:00,21.1,21.11,21.1,21.11,16700.0,14.307,14.3138,14.307,14.3138,16700.0
2011-04-21 13:00:00,21.11,21.11,21.09,21.1,38500.0,14.3138,14.3138,14.3003,14.307,38500.0
2011-04-21 13:10:00,21.09,21.1,21.09,21.1,23700.0,14.3003,14.307,14.3003,14.307,23700.0
2011-04-21 13:20:00,21.1,21.13,21.09,21.13,48900.0,14.307,14.3274,14.3003,14.3274,48900.0
2011-04-21 13:30:00,21.13,21.13,21.1,21.1,62900.0,14.3274,14.3274,14.307,14.307,62900.0
2011-04-21 13:40:00,21.1,21.11,21.1,21.11,9800.0,14.307,14.3138,14.307,14.3138,9800.0
2011-04-21 13:50:00,21.11,21.12,21.1,21.11,17500.0,14.3138,14.3206,14.307,14.3138,17500.0
2011-04-21 14:00:00,21.11,21.11,21.1,21.1,53100.0,14.3138,14.3138,14.307,14.307,53100.0
2011-04-21 14:10:00,21.1,21.11,21.1,21.11,22600.0,14.307,14.3138,14.307,14.3138,22600.0
2011-04-21 14:20:00,21.1,21.12,21.1,21.11,20100.0,14.307,14.3206,14.307,14.3138,20100.0
2011-04-21 14:30:00,21.12,21.12,21.1,21.1,25600.0,14.3206,14.3206,14.307,14.307,25600.0
2011-04-21 14:40:00,21.11,21.11,21.09,21.09,45300.0,14.3138,14.3138,14.3003,14.3003,45300.0
2011-04-21 14:50:00,21.1,21.1,21.08,21.09,22000.0,14.307,14.307,14.2935,14.3003,22000.0
2011-04-21 15:00:00,21.08,21.1,21.08,21.1,29900.0,14.2935,14.307,14.2935,14.307,29900.0
2011-04-21 15:10:00,21.09,21.1,21.09,21.1,20600.0,14.3003,14.307,14.3003,14.307,20600.0
2011-04-21 15:20:00,21.09,21.1,21.09,21.1,27000.0,14.3003,14.307,14.3003,14.307,27000.0
2011-04-21 15:30:00,21.09,21.11,21.09,21.1,68600.0,14.3003,14.3138,14.3003,14.307,68600.0
2011-04-21 15:40:00,21.09,21.13,21.09,21.12,208600.0,14.3003,14.3274,14.3003,14.3206,208600.0
2011-04-21 15:50:00,21.12,21.14,21.11,21.14,201700.0,14.3206,14.3342,14.3138,14.3342,201700.0
2011-04-25 09:30:00,21.07,21.14,21.01,21.04,39900.0,14.2867,14.3342,14.246,14.2663,39900.0
2011-04-25 09:40:00,21.07,21.14,21.07,21.13,40900.0,14.2867,14.3342,14.2867,14.3274,40900.0
2011-04-25 09:50:00,21.14,21.18,21.12,21.12,45600.0,14.3342,14.3613,14.3206,14.3206,45600.0
2011-04-25 10:00:00,21.13,21.14,21.12,21.12,36800.0,14.3274,14.3342,14.3206,14.3206,36800.0
2011-04-25 10:10:00,21.13,21.13,21.11,21.12,34700.0,14.3274,14.3274,14.3138,14.3206,34700.0
2011-04-25 10:20:00,21.12,21.12,21.08,21.09,49200.0,14.3206,14.3206,14.2935,14.3003,49200.0
2011-04-25 10:30:00,21.09,21.1,21.07,21.09,161100.0,14.3003,14.307,14.2867,14.3003,161100.0
2011-04-25 10:40:00,21.09,21.09,21.06,21.07,38800.0,14.3003,14.3003,14.2799,14.2867,38800.0
2011-04-25 10:50:00,21.07,21.08,21.05,21.07,49000.0,14.2867,14.2935,14.2731,14.2867,49000.0
2011-04-25 11:00:00,21.07,21.08,21.05,21.06,28200.0,14.2867,14.2935,14.2731,14.2799,28200.0
2011-04-25 11:10:00,21.06,21.07,21.03,21.05,196600.0,14.2799,14.2867,14.2596,14.2731,196600.0
2011-04-25 11:20:00,21.05,21.07,21.04,21.07,49100.0,14.2731,14.2867,14.2663,14.2867,49100.0
2011-04-25 11:30:00,21.06,21.06,21.02,21.02,200300.0,14.2799,14.2799,14.2528,14.2528,200300.0
2011-04-25 11:40:00,21.02,21.03,21.0,21.02,237400.0,14.2528,14.2596,14.2392,14.2528,237400.0
2011-04-25 11:50:00,21.01,21.02,21.0,21.0,55500.0,14.246,14.2528,14.2392,14.2392,55500.0
2011-04-25 12:00:00,21.0,21.04,21.0,21.04,42900.0,14.2392,14.2663,14.2392,14.2663,42900.0
2011-04-25 12:10:00,21.04,21.04,21.0,21.01,116400.0,14.2663,14.2663,14.2392,14.246,116400.0
2011-04-25 12:20:00,21.02,21.02,21.0,21.01,32600.0,14.2528,14.2528,14.2392,14.246,32600.0
2011-04-25 12:30:00,21.02,21.03,21.0,21.02,81600.0,14.2528,14.2596,14.2392,14.2528,81600.0
2011-04-25 12:40:00,21.02,21.02,21.0,21.01,216900.0,14.2528,14.2528,14.2392,14.246,216900.0
2011-04-25 12:50:00,21.02,21.03,21.01,21.02,47700.0,14.2528,14.2596,14.246,14.2528,47700.0
2011-04-25 13:00:00,21.02,21.03,21.01,21.01,46200.0,14.2528,14.2596,14.246,14.246,46200.0
2011-04-25 13:10:00,21.01,21.03,21.0,21.01,89300.0,14.246,14.2596,14.2392,14.246,89300.0
2011-04-25 13:20:00,21.01,21.03,21.01,21.02,81700.0,14.246,14.2596,14.246,14.2528,81700.0
2011-04-25 13:30:00,21.02,21.02,21.01,21.01,22800.0,14.2528,14.2528,14.246,14.246,22800.0
2011-04-25 13:40:00,21.02,21.02,21.01,21.01,218500.0,14.2528,14.2528,14.246,14.246,218500.0
2011-04-25 13:50:00,21.01,21.02,20.99,20.99,104000.0,14.246,14.2528,14.2324,14.2324,104000.0
2011-04-25 14:00:00,21.0,21.01,20.99,21.0,66100.0,14.2392,14.246,14.2324,14.2392,66100.0
2011-04-25 14:10:00,21.0,21.02,21.0,21.01,107500.0,14.2392,14.2528,14.2392,14.246,107500.0
2011-04-25 14:20:00,21.01,21.01,21.0,21.0,36100.0,14.246,14.246,14.2392,14.2392,36100.0
2011-04-25 14:30:00,21.0,21.01,21.0,21.01,40300.0,14.2392,14.246,14.2392,14.246,40300.0
2011-04-25 14:40:00,21.01,21.01,20.99,21.0,87500.0,14.246,14.246,14.2324,14.2392,87500.0
2011-04-25 14:50:00,21.0,21.0,20.99,20.99,51700.0,14.2392,14.2392,14.2324,14.2324,51700.0
2011-04-25 15:00:00,21.0,21.01,20.99,21.01,257900.0,14.2392,14.246,14.2324,14.246,257900.0
2011-04-25 15:10:00,21.0,21.01,21.0,21.01,57400.0,14.2392,14.246,14.2392,14.246,57400.0
2011-04-25 15:20:00,21.01,21.01,21.0,21.0,84800.0,14.246,14.246,14.2392,14.2392,84800.0
2011-04-25 15:30:00,21.01,21.02,21.0,21.01,164600.0,14.246,14.2528,14.2392,14.246,164600.0
2011-04-25 15:40:00,21.01,21.05,21.0,21.05,292800.0,14.246,14.2731,14.2392,14.2731,292800.0
2011-04-25 15:50:00,21.05,21.05,21.04,21.04,159500.0,14.2731,14.2731,14.2663,14.2663,159500.0
2011-04-26 09:30:00,21.06,21.09,21.05,21.07,179000.0,14.2799,14.3003,14.2731,14.2867,179000.0
2011-04-26 09:40:00,21.07,21.07,21.04,21.07,50200.0,14.2867,14.2867,14.2663,14.2867,50200.0
2011-04-26 09:50:00,21.07,21.07,21.03,21.04,55300.0,14.2867,14.2867,14.2596,14.2663,55300.0
2011-04-26 10:00:00,21.04,21.06,20.98,20.99,66700.0,14.2663,14.2799,14.2257,14.2324,66700.0
2011-04-26 10:10:00,20.99,20.99,20.97,20.98,76500.0,14.2324,14.2324,14.2189,14.2257,76500.0
2011-04-26 10:20:00,20.98,21.0,20.96,21.0,108300.0,14.2257,14.2392,14.2121,14.2392,108300.0
2011-04-26 10:30:00,21.0,21.01,20.99,21.01,26100.0,14.2392,14.246,14.2324,14.246,26100.0
2011-04-26 10:40:00,21.0,21.03,21.0,21.0,299500.0,14.2392,14.2596,14.2392,14.2392,299500.0
2011-04-26 10:50:00,21.0,21.01,20.98,20.98,81700.0,14.2392,14.246,14.2257,14.2257,81700.0
2011-04-26 11:00:00,20.99,21.03,20.98,21.03,301500.0,14.2324,14.2596,14.2257,14.2596,301500.0
2011-04-26 11:10:00,21.03,21.04,21.03,21.03,59100.0,14.2596,14.2663,14.2596,14.2596,59100.0
2011-04-26 11:20:00,21.04,21.05,21.03,21.03,111600.0,14.2663,14.2731,14.2596,14.2596,111600.0
2011-04-26 11:30:00,21.03,21.04,21.02,21.02,77700.0,14.2596,14.2663,14.2528,14.2528,77700.0
2011-04-26 11:40:00,21.02,21.03,20.99,21.0,88500.0,14.2528,14.2596,14.2324,14.2392,88500.0
2011-04-26 11:50:00,21.0,21.01,21.0,21.0,39600.0,14.2392,14.246,14.2392,14.2392,39600.0
2011-04-26 12:00:00,21.0,21.01,21.0,21.01,68200.0,14.2392,14.246,14.2392,14.246,68200.0
2011-04-26 12:10:00,21.0,21.01,20.98,20.99,68100.0,14.2392,14.246,14.2257,14.2324,68100.0
2011-04-26 12:20:00,20.98,20.99,20.97,20.97,37900.0,14.2257,14.2324,14.2189,14.2189,37900.0
2011-04-26 12:30:00,20.97,20.98,20.96,20.96,57800.0,14.2189,14.2257,14.2121,14.2121,57800.0
2011-04-26 12:40:00,20.96,20.97,20.94,20.94,73900.0,14.2121,14.2189,14.1985,14.1985,73900.0
2011-04-26 12:50:00,20.94,20.96,20.94,20.95,30700.0,14.1985,14.2121,14.1985,14.2053,30700.0
2011-04-26 13:00:00,20.95,20.96,20.93,20.95,45800.0,14.2053,14.2121,14.1918,14.2053,45800.0
2011-04-26 13:10:00,20.95,20.96,20.94,20.94,33800.0,14.2053,14.2121,14.1985,14.1985,33800.0
2011-04-26 13:20:00,20.94,20.96,20.94,20.94,23800.0,14.1985,14.2121,14.1985,14.1985,23800.0
2011-04-26 13:30:00,20.94,20.95,20.93,20.94,25500.0,14.1985,14.2053,14.1918,14.1985,25500.0
2011-04-26 13:40:00,20.93,20.94,20.93,20.94,12500.0,14.1918,14.1985,14.1918,14.1985,12500.0
2011-04-26 13:50:00,20.93,20.94,20.93,20.94,21700.0,14.1918,14.1985,14.1918,14.1985,21700.0
2011-04-26 14:00:00,20.93,20.96,20.92,20.96,95400.0,14.1918,14.2121,14.185,14.2121,95400.0
2011-04-26 14:10:00,20.96,20.96,20.94,20.94,41600.0,14.2121,14.2121,14.1985,14.1985,41600.0
2011-04-26 14:20:00,20.95,20.95,20.94,20.94,59000.0,14.2053,14.2053,14.1985,14.1985,59000.0
2011-04-26 14:30:00,20.94,20.96,20.94,20.94,77800.0,14.1985,14.2121,14.1985,14.1985,77800.0
2011-04-26 14:40:00,20.94,20.95,20.93,20.93,151700.0,14.1985,14.2053,14.1918,14.1918,151700.0
2011-04-26 14:50:00,20.93,20.95,20.93,20.94,80500.0,14.1918,14.2053,14.1918,14.1985,80500.0
2011-04-26 15:00:00,20.94,20.96,20.94,20.96,63900.0,14.1985,14.2121,14.1985,14.2121,63900.0
2011-04-26 15:10:00,20.96,20.97,20.94,20.96,130700.0,14.2121,14.2189,14.1985,14.2121,130700.0
2011-04-26 15:20:00,20.97,20.98,20.96,20.98,82900.0,14.2189,14.2257,14.2121,14.2257,82900.0
2011-04-26 15:30:00,20.98,20.99,20.97,20.98,122200.0,14.2257,14.2324,14.2189,14.2257,122200.0
2011-04-26 15:40:00,20.99,21.0,20.97,20.99,406200.0,14.2324,14.2392,14.2189,14.2324,406200.0
2011-04-26 15:50:00,20.99,20.99,20.96,20.99,254300.0,14.2324,14.2324,14.2121,14.2324,254300.0
2011-04-27 09:30:00,21.06,21.06,21.01,21.03,94000.0,14.2799,14.2799,14.246,14.2596,94000.0
2011-04-27 09:40:00,21.03,21.08,21.03,21.07,498900.0,14.2596,14.2935,14.2596,14.2867,498900.0
2011-04-27 09:50:00,21.07,21.14,21.07,21.14,118800.0,14.2867,14.3342,14.2867,14.3342,118800.0
2011-04-27 10:00:00,21.14,21.17,21.12,21.17,96600.0,14.3342,14.3545,14.3206,14.3545,96600.0
2011-04-27 10:10:00,21.17,21.21,21.17,21.21,97800.0,14.3545,14.3816,14.3545,14.3816,97800.0
2011-04-27 10:20:00,21.21,21.26,21.2,21.26,88300.0,14.3816,14.4155,14.3748,14.4155,88300.0
2011-04-27 10:30:00,21.25,21.26,21.21,21.21,88900.0,14.4087,14.4155,14.3816,14.3816,88900.0
2011-04-27 10:40:00,21.21,21.22,21.19,21.2,55600.0,14.3816,14.3884,14.3681,14.3748,55600.0
2011-04-27 10:50:00,21.2,21.2,21.15,21.16,69700.0,14.3748,14.3748,14.3409,14.3477,69700.0
2011-04-27 11:00:00,21.16,21.22,21.15,21.22,90700.0,14.3477,14.3884,14.3409,14.3884,90700.0
2011-04-27 11:10:00,21.21,21.21,21.19,21.21,48500.0,14.3816,14.3816,14.3681,14.3816,48500.0
2011-04-27 11:20:00,21.21,21.21,21.2,21.2,38300.0,14.3816,14.3816,14.3748,14.3748,38300.0
2011-04-27 11:30:00,21.21,21.21,21.19,21.2,62900.0,14.3816,14.3816,14.3681,14.3748,62900.0
2011-04-27 11:40:00,21.2,21.23,21.19,21.23,65900.0,14.3748,14.3952,14.3681,14.3952,65900.0
2011-04-27 11:50:00,21.22,21.23,21.21,21.22,81900.0,14.3884,14.3952,14.3816,14.3884,81900.0
2011-04-27 12:00:00,21.22,21.22,21.21,21.22,54400.0,14.3884,14.3884,14.3816,14.3884,54400.0
2011-04-27 12:10:00,21.22,21.23,21.21,21.23,67600.0,14.3884,14.3952,14.3816,14.3952,67600.0
2011-04-27 12:20:00,21.23,21.23,21.2,21.22,84900.0,14.3952,14.3952,14.3748,14.3884,84900.0
2011-04-27 12:30:00,21.21,21.28,21.21,21.26,152900.0,14.3816,14.4291,14.3816,14.4155,152900.0
2011-04-27 12:40:00,21.26,21.27,21.23,21.23,114600.0,14.4155,14.4223,14.3952,14.3952,114600.0
2011-04-27 12:50:00,21.24,21.26,21.23,21.24,83700.0,14.402,14.4155,14.3952,14.402,83700.0
2011-04-27 13:00:00,21.25,21.26,21.23,21.25,180600.0,14.4087,14.4155,14.3952,14.4087,180600.0
2011-04-27 13:10:00,21.25,21.29,21.24,21.29,64800.0,14.4087,14.4359,14.402,14.4359,64800.0
2011-04-27 13:20:00,21.29,21.3,21.28,21.3,69400.0,14.4359,14.4426,14.4291,14.4426,69400.0
2011-04-27 13:30:00,21.3,21.3,21.28,21.29,109600.0,14.4426,14.4426,14.4291,14.4359,109600.0
2011-04-27 13:40:00,21.29,21.29,21.28,21.28,53900.0,14.4359,14.4359,14.4291,14.4291,53900.0
2011-04-27 13:50:00,21.29,21.3,21.28,21.28,99700.0,14.4359,14.4426,14.4291,14.4291,99700.0
2011-04-27 14:00:00,21.29,21.29,21.25,21.25,90200.0,14.4359,14.4359,14.4087,14.4087,90200.0
2011-04-27 14:10:00,21.25,21.29,21.25,21.28,169900.0,14.4087,14.4359,14.4087,14.4291,169900.0
2011-04-27 14:20:00,21.28,21.28,21.23,21.25,202600.0,14.4291,14.4291,14.3952,14.4087,202600.0
2011-04-27 14:30:00,21.25,21.28,21.24,21.25,386400.0,14.4087,14.4291,14.402,14.4087,386400.0
2011-04-27 14:40:00,21.25,21.28,21.24,21.28,153200.0,14.4087,14.4291,14.402,14.4291,153200.0
2011-04-27 14:50:00,21.28,21.3,21.28,21.29,223000.0,14.4291,14.4426,14.4291,14.4359,223000.0
2011-04-27 15:00:00,21.29,21.34,21.29,21.34,240400.0,14.4359,14.4698,14.4359,14.4698,240400.0
2011-04-27 15:10:00,21.34,21.43,21.34,21.43,177100.0,14.4698,14.5308,14.4698,14.5308,177100.0
2011-04-27 15:20:00,21.43,21.49,21.43,21.49,209600.0,14.5308,14.5715,14.5308,14.5715,209600.0
2011-04-27 15:30:00,21.48,21.57,21.47,21.57,259500.0,14.5647,14.6257,14.5579,14.6257,259500.0
2011-04-27 15:40:00,21.57,21.59,21.56,21.58,455100.0,14.6257,14.6393,14.6189,14.6325,455100.0
2011-04-27 15:50:00,21.58,21.58,21.54,21.55,748500.0,14.6325,14.6325,14.6054,14.6122,748500.0
2011-04-28 09:30:00,21.54,21.72,21.52,21.68,138800.0,14.6054,14.7274,14.5918,14.7003,138800.0
2011-04-28 09:40:00,21.68,21.74,21.67,21.74,35300.0,14.7003,14.741,14.6935,14.741,35300.0
2011-04-28 09:50:00,21.74,21.75,21.7,21.74,71000.0,14.741,14.7478,14.7139,14.741,71000.0
2011-04-28 10:00:00,21.73,21.78,21.73,21.76,73800.0,14.7342,14.7681,14.7342,14.7545,73800.0
2011-04-28 10:10:00,21.76,21.78,21.71,21.78,80000.0,14.7545,14.7681,14.7206,14.7681,80000.0
2011-04-28 10:20:00,21.77,21.79,21.74,21.78,58700.0,14.7613,14.7749,14.741,14.7681,58700.0
2011-04-28 10:30:00,21.78,21.79,21.76,21.77,73300.0,14.7681,14.7749,14.7545,14.7613,73300.0
2011-04-28 10:40:00,21.77,21.8,21.76,21.8,30100.0,14.7613,14.7817,14.7545,14.7817,30100.0
2011-04-28 10:50:00,21.79,21.84,21.78,21.81,52000.0,14.7749,14.8088,14.7681,14.7885,52000.0
2011-04-28 11:00:00,21.8,21.82,21.78,21.82,73900.0,14.7817,14.7952,14.7681,14.7952,73900.0
2011-04-28 11:10:00,21.82,21.84,21.81,21.84,47800.0,14.7952,14.8088,14.7885,14.8088,47800.0
2011-04-28 11:20:00,21.83,21.84,21.81,21.81,69300.0,14.802,14.8088,14.7885,14.7885,69300.0
2011-04-28 11:30:00,21.81,21.85,21.8,21.83,126500.0,14.7885,14.8156,14.7817,14.802,126500.0
2011-04-28 11:40:00,21.82,21.86,21.82,21.82,85800.0,14.7952,14.8224,14.7952,14.7952,85800.0
2011-04-28 11:50:00,21.82,21.85,21.81,21.84,55800.0,14.7952,14.8156,14.7885,14.8088,55800.0
2011-04-28 12:00:00,21.84,21.87,21.83,21.87,60400.0,14.8088,14.8291,14.802,14.8291,60400.0
2011-04-28 12:10:00,21.87,21.9,21.86,21.87,69000.0,14.8291,14.8495,14.8224,14.8291,69000.0
2011-04-28 12:20:00,21.88,21.89,21.87,21.88,30000.0,14.8359,14.8427,14.8291,14.8359,30000.0
2011-04-28 12:30:00,21.88,21.89,21.88,21.89,23600.0,14.8359,14.8427,14.8359,14.8427,23600.0
2011-04-28 12:40:00,21.88,21.91,21.88,21.9,34300.0,14.8359,14.8563,14.8359,14.8495,34300.0
2011-04-28 12:50:00,21.9,21.91,21.89,21.91,35600.0,14.8495,14.8563,14.8427,14.8563,35600.0
2011-04-28 13:00:00,21.92,21.92,21.87,21.87,47400.0,14.863,14.863,14.8291,14.8291,47400.0
2011-04-28 13:10:00,21.87,21.89,21.84,21.85,31200.0,14.8291,14.8427,14.8088,14.8156,31200.0
2011-04-28 13:20:00,21.85,21.87,21.84,21.86,38100.0,14.8156,14.8291,14.8088,14.8224,38100.0
2011-04-28 13:30:00,21.86,21.86,21.83,21.83,24000.0,14.8224,14.8224,14.802,14.802,24000.0
2011-04-28 13:40:00,21.84,21.87,21.83,21.87,21300.0,14.8088,14.8291,14.802,14.8291,21300.0
2011-04-28 13:50:00,21.87,21.87,21.86,21.86,20500.0,14.8291,14.8291,14.8224,14.8224,20500.0
2011-04-28 14:00:00,21.87,21.88,21.86,21.88,33200.0,14.8291,14.8359,14.8224,14.8359,33200.0
2011-04-28 14:10:00,21.87,21.9,21.87,21.89,53300.0,14.8291,14.8495,14.8291,14.8427,53300.0
2011-04-28 14:20:00,21.89,21.89,21.88,21.88,14900.0,14.8427,14.8427,14.8359,14.8359,14900.0
2011-04-28 14:30:00,21.88,21.91,21.88,21.9,67000.0,14.8359,14.8563,14.8359,14.8495,67000.0
2011-04-28 14:40:00,21.89,21.9,21.88,21.88,50100.0,14.8427,14.8495,14.8359,14.8359,50100.0
2011-04-28 14:50:00,21.89,21.89,21.88,21.89,33100.0,14.8427,14.8427,14.8359,14.8427,33100.0
2011-04-28 15:00:00,21.88,21.89,21.88,21.88,32700.0,14.8359,14.8427,14.8359,14.8359,32700.0
2011-04-28 15:10:00,21.89,21.92,21.88,21.91,97900.0,14.8427,14.863,14.8359,14.8563,97900.0
2011-04-28 15:20:00,21.92,21.93,21.89,21.92,106200.0,14.863,14.8698,14.8427,14.863,106200.0
2011-04-28 15:30:00,21.92,21.95,21.89,21.89,113400.0,14.863,14.8834,14.8427,14.8427,113400.0
2011-04-28 15:40:00,21.89,21.96,21.89,21.95,209400.0,14.8427,14.8902,14.8427,14.8834,209400.0
2011-04-28 15:50:00,21.95,21.95,21.9,21.92,327100.0,14.8834,14.8834,14.8495,14.863,327100.0
2011-04-29 09:30:00,21.81,21.91,21.74,21.84,123000.0,14.7885,14.8563,14.741,14.8088,123000.0
2011-04-29 09:40:00,21.84,21.89,21.77,21.77,125400.0,14.8088,14.8427,14.7613,14.7613,125400.0
2011-04-29 09:50:00,21.76,21.77,21.75,21.76,97700.0,14.7545,14.7613,14.7478,14.7545,97700.0
2011-04-29 10:00:00,21.75,21.77,21.72,21.73,95900.0,14.7478,14.7613,14.7274,14.7342,95900.0
2011-04-29 10:10:00,21.73,21.76,21.72,21.74,57700.0,14.7342,14.7545,14.7274,14.741,57700.0
2011-04-29 10:20:00,21.74,21.75,21.73,21.74,46100.0,14.741,14.7478,14.7342,14.741,46100.0
2011-04-29 10:30:00,21.73,21.76,21.71,21.71,218800.0,14.7342,14.7545,14.7206,14.7206,218800.0
2011-04-29 10:40:00,21.72,21.76,21.71,21.76,60000.0,14.7274,14.7545,14.7206,14.7545,60000.0
2011-04-29 10:50:00,21.75,21.76,21.75,21.75,25600.0,14.7478,14.7545,14.7478,14.7478,25600.0
2011-04-29 11:00:00,21.75,21.77,21.74,21.76,45100.0,14.7478,14.7613,14.741,14.7545,45100.0
2011-04-29 11:10:00,21.77,21.77,21.76,21.77,26100.0,14.7613,14.7613,14.7545,14.7613,26100.0
2011-04-29 11:20:00,21.76,21.77,21.76,21.77,30500.0,14.7545,14.7613,14.7545,14.7613,30500.0
2011-04-29 11:30:00,21.77,21.8,21.76,21.8,38200.0,14.7613,14.7817,14.7545,14.7817,38200.0
2011-04-29 11:40:00,21.8,21.8,21.79,21.79,31200.0,14.7817,14.7817,14.7749,14.7749,31200.0
2011-04-29 11:50:00,21.8,21.8,21.79,21.8,23700.0,14.7817,14.7817,14.7749,14.7817,23700.0
2011-04-29 12:00:00,21.79,21.8,21.79,21.8,21000.0,14.7749,14.7817,14.7749,14.7817,21000.0
2011-04-29 12:10:00,21.8,21.83,21.79,21.83,39900.0,14.7817,14.802,14.7749,14.802,39900.0
2011-04-29 12:20:00,21.83,21.84,21.82,21.84,32400.0,14.802,14.8088,14.7952,14.8088,32400.0
2011-04-29 12:30:00,21.84,21.84,21.83,21.84,17200.0,14.8088,14.8088,14.802,14.8088,17200.0
2011-04-29 12:40:00,21.84,21.85,21.83,21.85,39200.0,14.8088,14.8156,14.802,14.8156,39200.0
2011-04-29 12:50:00,21.84,21.85,21.84,21.85,32200.0,14.8088,14.8156,14.8088,14.8156,32200.0
2011-04-29 13:00:00,21.85,21.86,21.84,21.86,43800.0,14.8156,14.8224,14.8088,14.8224,43800.0
2011-04-29 13:10:00,21.86,21.87,21.84,21.84,96100.0,14.8224,14.8291,14.8088,14.8088,96100.0
2011-04-29 13:20:00,21.85,21.85,21.82,21.83,159200.0,14.8156,14.8156,14.7952,14.802,159200.0
2011-04-29 13:30:00,21.83,21.85,21.82,21.84,109800.0,14.802,14.8156,14.7952,14.8088,109800.0
2011-04-29 13:40:00,21.85,21.85,21.84,21.84,26900.0,14.8156,14.8156,14.8088,14.8088,26900.0
2011-04-29 13:50:00,21.84,21.85,21.82,21.82,45700.0,14.8088,14.8156,14.7952,14.7952,45700.0
2011-04-29 14:00:00,21.82,21.83,21.82,21.82,41100.0,14.7952,14.802,14.7952,14.7952,41100.0
2011-04-29 14:10:00,21.82,21.86,21.82,21.86,68500.0,14.7952,14.8224,14.7952,14.8224,68500.0
2011-04-29 14:20:00,21.86,21.87,21.85,21.87,42000.0,14.8224,14.8291,14.8156,14.8291,42000.0
2011-04-29 14:30:00,21.87,21.88,21.86,21.88,105200.0,14.8291,14.8359,14.8224,14.8359,105200.0
2011-04-29 14:40:00,21.87,21.88,21.85,21.86,39200.0,14.8291,14.8359,14.8156,14.8224,39200.0
2011-04-29 14:50:00,21.85,21.88,21.85,21.87,68200.0,14.8156,14.8359,14.8156,14.8291,68200.0
2011-04-29 15:00:00,21.86,21.86,21.85,21.86,35100.0,14.8224,14.8224,14.8156,14.8224,35100.0
2011-04-29 15:10:00,21.85,21.87,21.85,21.86,73900.0,14.8156,14.8291,14.8156,14.8224,73900.0
2011-04-29 15:20:00,21.86,21.87,21.85,21.85,59700.0,14.8224,14.8291,14.8156,14.8156,59700.0
2011-04-29 15:30:00,21.85,21.89,21.85,21.89,164000.0,14.8156,14.8427,14.8156,14.8427,164000.0
2011-04-29 15:40:00,21.89,21.96,21.88,21.93,454900.0,14.8427,14.8902,14.8359,14.8698,454900.0
2011-04-29 15:50:00,21.93,21.94,21.9,21.93,586400.0,14.8698,14.8766,14.8495,14.8698,586400.0
2011-05-02 09:30:00,22.08,22.08,21.96,21.99,73500.0,14.9715,14.9715,14.8902,14.9105,73500.0
2011-05-02 09:40:00,22.0,22.0,21.96,21.97,47200.0,14.9173,14.9173,14.8902,14.8969,47200.0
2011-05-02 09:50:00,21.96,21.98,21.94,21.96,41600.0,14.8902,14.9037,14.8766,14.8902,41600.0
2011-05-02 10:00:00,21.95,21.97,21.91,21.93,29800.0,14.8834,14.8969,14.8563,14.8698,29800.0
2011-05-02 10:10:00,21.92,21.93,21.91,21.93,22800.0,14.863,14.8698,14.8563,14.8698,22800.0
2011-05-02 10:20:00,21.92,21.96,21.92,21.96,22700.0,14.863,14.8902,14.863,14.8902,22700.0
2011-05-02 10:30:00,21.95,21.97,21.95,21.97,18500.0,14.8834,14.8969,14.8834,14.8969,18500.0
2011-05-02 10:40:00,21.97,21.97,21.96,21.96,10400.0,14.8969,14.8969,14.8902,14.8902,10400.0
2011-05-02 10:50:00,21.96,21.97,21.91,21.92,39900.0,14.8902,14.8969,14.8563,14.863,39900.0
2011-05-02 11:00:00,21.92,21.94,21.92,21.94,21300.0,14.863,14.8766,14.863,14.8766,21300.0
2011-05-02 11:10:00,21.93,21.94,21.91,21.92,24000.0,14.8698,14.8766,14.8563,14.863,24000.0
2011-05-02 11:20:00,21.91,21.92,21.9,21.9,46900.0,14.8563,14.863,14.8495,14.8495,46900.0
2011-05-02 11:30:00,21.9,21.91,21.88,21.9,43200.0,14.8495,14.8563,14.8359,14.8495,43200.0
2011-05-02 11:40:00,21.9,21.91,21.88,21.88,32500.0,14.8495,14.8563,14.8359,14.8359,32500.0
2011-05-02 11:50:00,21.89,21.9,21.88,21.9,16000.0,14.8427,14.8495,14.8359,14.8495,16000.0
2011-05-02 12:00:00,21.89,21.9,21.89,21.9,10600.0,14.8427,14.8495,14.8427,14.8495,10600.0
2011-05-02 12:10:00,21.89,21.92,21.89,21.91,42800.0,14.8427,14.863,14.8427,14.8563,42800.0
2011-05-02 12:20:00,21.91,21.92,21.86,21.86,49800.0,14.8563,14.863,14.8224,14.8224,49800.0
2011-05-02 12:30:00,21.86,21.87,21.85,21.85,59500.0,14.8224,14.8291,14.8156,14.8156,59500.0
2011-05-02 12:40:00,21.85,21.86,21.83,21.84,58400.0,14.8156,14.8224,14.802,14.8088,58400.0
2011-05-02 12:50:00,21.84,21.85,21.83,21.84,46200.0,14.8088,14.8156,14.802,14.8088,46200.0
2011-05-02 13:00:00,21.85,21.85,21.83,21.83,34700.0,14.8156,14.8156,14.802,14.802,34700.0
2011-05-02 13:10:00,21.83,21.84,21.83,21.83,18800.0,14.802,14.8088,14.802,14.802,18800.0
2011-05-02 13:20:00,21.83,21.85,21.81,21.84,68900.0,14.802,14.8156,14.7885,14.8088,68900.0
2011-05-02 13:30:00,21.84,21.85,21.83,21.83,41600.0,14.8088,14.8156,14.802,14.802,41600.0
2011-05-02 13:40:00,21.83,21.84,21.83,21.83,22400.0,14.802,14.8088,14.802,14.802,22400.0
2011-05-02 13:50:00,21.83,21.87,21.83,21.86,86500.0,14.802,14.8291,14.802,14.8224,86500.0
2011-05-02 14:00:00,21.86,21.94,21.86,21.86,40400.0,14.8224,14.8766,14.8224,14.8224,40400.0
2011-05-02 14:10:00,21.86,21.88,21.86,21.87,52200.0,14.8224,14.8359,14.8224,14.8291,52200.0
2011-05-02 14:20:00,21.87,21.88,21.87,21.87,66200.0,14.8291,14.8359,14.8291,14.8291,66200.0
2011-05-02 14:30:00,21.87,21.88,21.85,21.87,115400.0,14.8291,14.8359,14.8156,14.8291,115400.0
2011-05-02 14:40:00,21.87,21.87,21.86,21.86,36600.0,14.8291,14.8291,14.8224,14.8224,36600.0
2011-05-02 14:50:00,21.86,21.86,21.82,21.82,74100.0,14.8224,14.8224,14.7952,14.7952,74100.0
2011-05-02 15:00:00,21.83,21.86,21.82,21.86,246400.0,14.802,14.8224,14.7952,14.8224,246400.0
2011-05-02 15:10:00,21.86,21.86,21.85,21.85,34500.0,14.8224,14.8224,14.8156,14.8156,34500.0
2011-05-02 15:20:00,21.85,21.86,21.85,21.86,75600.0,14.8156,14.8224,14.8156,14.8224,75600.0
2011-05-02 15:30:00,21.86,21.87,21.85,21.87,69700.0,14.8224,14.8291,14.8156,14.8291,69700.0
2011-05-02 15:40:00,21.87,21.89,21.86,21.89,155300.0,14.8291,14.8427,14.8224,14.8427,155300.0
2011-05-02 15:50:00,21.89,21.9,21.88,21.9,304300.0,14.8427,14.8495,14.8359,14.8495,304300.0
2011-05-03 09:30:00,21.84,21.88,21.77,21.79,97700.0,14.8088,14.8359,14.7613,14.7749,97700.0
2011-05-03 09:40:00,21.8,21.84,21.78,21.84,65400.0,14.7817,14.8088,14.7681,14.8088,65400.0
2011-05-03 09:50:00,21.84,21.93,21.83,21.89,91600.0,14.8088,14.8698,14.802,14.8427,91600.0
2011-05-03 10:00:00,21.89,21.9,21.77,21.78,132700.0,14.8427,14.8495,14.7613,14.7681,132700.0
2011-05-03 10:10:00,21.78,21.78,21.71,21.75,151000.0,14.7681,14.7681,14.7206,14.7478,151000.0
2011-05-03 10:20:00,21.76,21.76,21.73,21.75,33300.0,14.7545,14.7545,14.7342,14.7478,33300.0
2011-05-03 10:30:00,21.75,21.75,21.72,21.72,59400.0,14.7478,14.7478,14.7274,14.7274,59400.0
2011-05-03 10:40:00,21.72,21.77,21.72,21.76,68600.0,14.7274,14.7613,14.7274,14.7545,68600.0
2011-05-03 10:50:00,21.76,21.77,21.71,21.71,60300.0,14.7545,14.7613,14.7206,14.7206,60300.0
2011-05-03 11:00:00,21.71,21.73,21.7,21.7,37700.0,14.7206,14.7342,14.7139,14.7139,37700.0
2011-05-03 11:10:00,21.7,21.75,21.7,21.72,44200.0,14.7139,14.7478,14.7139,14.7274,44200.0
2011-05-03 11:20:00,21.72,21.73,21.69,21.7,35900.0,14.7274,14.7342,14.7071,14.7139,35900.0
2011-05-03 11:30:00,21.7,21.72,21.69,21.71,35600.0,14.7139,14.7274,14.7071,14.7206,35600.0
2011-05-03 11:40:00,21.71,21.75,21.71,21.75,41100.0,14.7206,14.7478,14.7206,14.7478,41100.0
2011-05-03 11:50:00,21.74,21.75,21.74,21.75,24100.0,14.741,14.7478,14.741,14.7478,24100.0
2011-05-03 12:00:00,21.74,21.75,21.74,21.75,11300.0,14.741,14.7478,14.741,14.7478,11300.0
2011-05-03 12:10:00,21.75,21.79,21.74,21.78,76800.0,14.7478,14.7749,14.741,14.7681,76800.0
2011-05-03 12:20:00,21.79,21.79,21.76,21.76,81900.0,14.7749,14.7749,14.7545,14.7545,81900.0
2011-05-03 12:30:00,21.77,21.79,21.76,21.77,48800.0,14.7613,14.7749,14.7545,14.7613,48800.0
2011-05-03 12:40:00,21.78,21.78,21.77,21.78,13300.0,14.7681,14.7681,14.7613,14.7681,13300.0
2011-05-03 12:50:00,21.78,21.79,21.77,21.78,36500.0,14.7681,14.7749,14.7613,14.7681,36500.0
2011-05-03 13:00:00,21.78,21.78,21.74,21.74,60400.0,14.7681,14.7681,14.741,14.741,60400.0
2011-05-03 13:10:00,21.74,21.75,21.74,21.74,23700.0,14.741,14.7478,14.741,14.741,23700.0
2011-05-03 13:20:00,21.74,21.75,21.71,21.72,31600.0,14.741,14.7478,14.7206,14.7274,31600.0
2011-05-03 13:30:00,21.72,21.76,21.71,21.76,82700.0,14.7274,14.7545,14.7206,14.7545,82700.0
2011-05-03 13:40:00,21.75,21.76,21.7,21.73,82000.0,14.7478,14.7545,14.7139,14.7342,82000.0
2011-05-03 13:50:00,21.73,21.73,21.71,21.73,33600.0,14.7342,14.7342,14.7206,14.7342,33600.0
2011-05-03 14:00:00,21.72,21.75,21.71,21.72,66400.0,14.7274,14.7478,14.7206,14.7274,66400.0
2011-05-03 14:10:00,21.72,21.74,21.68,21.73,96900.0,14.7274,14.741,14.7003,14.7342,96900.0
2011-05-03 14:20:00,21.73,21.78,21.72,21.78,76500.0,14.7342,14.7681,14.7274,14.7681,76500.0
2011-05-03 14:30:00,21.77,21.78,21.72,21.72,79300.0,14.7613,14.7681,14.7274,14.7274,79300.0
2011-05-03 14:40:00,21.72,21.76,21.72,21.75,62700.0,14.7274,14.7545,14.7274,14.7478,62700.0
2011-05-03 14:50:00,21.75,21.75,21.72,21.73,54700.0,14.7478,14.7478,14.7274,14.7342,54700.0
2011-05-03 15:00:00,21.73,21.76,21.72,21.76,66300.0,14.7342,14.7545,14.7274,14.7545,66300.0
2011-05-03 15:10:00,21.75,21.79,21.75,21.78,34900.0,14.7478,14.7749,14.7478,14.7681,34900.0
2011-05-03 15:20:00,21.79,21.82,21.78,21.82,75800.0,14.7749,14.7952,14.7681,14.7952,75800.0
2011-05-03 15:30:00,21.81,21.86,21.81,21.84,114700.0,14.7885,14.8224,14.7885,14.8088,114700.0
2011-05-03 15:40:00,21.84,21.9,21.84,21.87,220100.0,14.8088,14.8495,14.8088,14.8291,220100.0
2011-05-03 15:50:00,21.88,21.91,21.86,21.91,278500.0,14.8359,14.8563,14.8224,14.8563,278500.0
2011-05-04 09:30:00,21.87,21.91,21.74,21.81,117800.0,14.8291,14.8563,14.741,14.7885,117800.0
2011-05-04 09:40:00,21.81,21.85,21.74,21.82,64900.0,14.7885,14.8156,14.741,14.7952,64900.0
2011-05-04 09:50:00,21.82,21.85,21.72,21.75,145400.0,14.7952,14.8156,14.7274,14.7478,145400.0
2011-05-04 10:00:00,21.74,21.74,21.65,21.67,106000.0,14.741,14.741,14.68,14.6935,106000.0
2011-05-04 10:10:00,21.67,21.7,21.64,21.69,69000.0,14.6935,14.7139,14.6732,14.7071,69000.0
2011-05-04 10:20:00,21.69,21.71,21.65,21.65,72300.0,14.7071,14.7206,14.68,14.68,72300.0
2011-05-04 10:30:00,21.65,21.69,21.64,21.69,69300.0,14.68,14.7071,14.6732,14.7071,69300.0
2011-05-04 10:40:00,21.69,21.71,21.63,21.65,97200.0,14.7071,14.7206,14.6664,14.68,97200.0
2011-05-04 10:50:00,21.66,21.73,21.65,21.73,93300.0,14.6867,14.7342,14.68,14.7342,93300.0
2011-05-04 11:00:00,21.73,21.79,21.72,21.77,72400.0,14.7342,14.7749,14.7274,14.7613,72400.0
2011-05-04 11:10:00,21.78,21.8,21.72,21.74,90300.0,14.7681,14.7817,14.7274,14.741,90300.0
2011-05-04 11:20:00,21.74,21.8,21.74,21.79,93200.0,14.741,14.7817,14.741,14.7749,93200.0
2011-05-04 11:30:00,21.8,21.8,21.78,21.8,43600.0,14.7817,14.7817,14.7681,14.7817,43600.0
2011-05-04 11:40:00,21.81,21.84,21.8,21.82,56600.0,14.7885,14.8088,14.7817,14.7952,56600.0
2011-05-04 11:50:00,21.82,21.83,21.8,21.82,32300.0,14.7952,14.802,14.7817,14.7952,32300.0
2011-05-04 12:00:00,21.82,21.83,21.81,21.83,25800.0,14.7952,14.802,14.7885,14.802,25800.0
2011-05-04 12:10:00,21.83,21.83,21.78,21.79,78800.0,14.802,14.802,14.7681,14.7749,78800.0
2011-05-04 12:20:00,21.79,21.79,21.72,21.74,81100.0,14.7749,14.7749,14.7274,14.741,81100.0
2011-05-04 12:30:00,21.75,21.79,21.74,21.79,42100.0,14.7478,14.7749,14.741,14.7749,42100.0
2011-05-04 12:40:00,21.79,21.79,21.73,21.75,67400.0,14.7749,14.7749,14.7342,14.7478,67400.0
2011-05-04 12:50:00,21.75,21.76,21.73,21.75,70100.0,14.7478,14.7545,14.7342,14.7478,70100.0
2011-05-04 13:00:00,21.75,21.78,21.74,21.78,152800.0,14.7478,14.7681,14.741,14.7681,152800.0
2011-05-04 13:10:00,21.78,21.83,21.77,21.8,147100.0,14.7681,14.802,14.7613,14.7817,147100.0
2011-05-04 13:20:00,21.81,21.81,21.79,21.8,85800.0,14.7885,14.7885,14.7749,14.7817,85800.0
2011-05-04 13:30:00,21.8,21.81,21.79,21.8,114900.0,14.7817,14.7885,14.7749,14.7817,114900.0
2011-05-04 13:40:00,21.8,21.8,21.78,21.78,50200.0,14.7817,14.7817,14.7681,14.7681,50200.0
2011-05-04 13:50:00,21.78,21.79,21.78,21.79,18100.0,14.7681,14.7749,14.7681,14.7749,18100.0
2011-05-04 14:00:00,21.78,21.79,21.76,21.76,74900.0,14.7681,14.7749,14.7545,14.7545,74900.0
2011-05-04 14:10:00,21.76,21.8,21.74,21.8,161800.0,14.7545,14.7817,14.741,14.7817,161800.0
2011-05-04 14:20:00,21.79,21.8,21.79,21.8,66600.0,14.7749,14.7817,14.7749,14.7817,66600.0
2011-05-04 14:30:00,21.8,21.81,21.79,21.81,109600.0,14.7817,14.7885,14.7749,14.7885,109600.0
2011-05-04 14:40:00,21.81,21.82,21.78,21.8,132400.0,14.7885,14.7952,14.7681,14.7817,132400.0
2011-05-04 14:50:00,21.8,21.82,21.76,21.78,166900.0,14.7817,14.7952,14.7545,14.7681,166900.0
2011-05-04 15:00:00,21.78,21.8,21.77,21.77,81300.0,14.7681,14.7817,14.7613,14.7613,81300.0
2011-05-04 15:10:00,21.77,21.78,21.74,21.75,119900.0,14.7613,14.7681,14.741,14.7478,119900.0
2011-05-04 15:20:00,21.75,21.8,21.75,21.78,109100.0,14.7478,14.7817,14.7478,14.7681,109100.0
2011-05-04 15:30:00,21.79,21.84,21.78,21.83,147300.0,14.7749,14.8088,14.7681,14.802,147300.0
2011-05-04 15:40:00,21.83,21.86,21.82,21.84,169900.0,14.802,14.8224,14.7952,14.8088,169900.0
2011-05-04 15:50:00,21.84,21.85,21.83,21.83,229000.0,14.8088,14.8156,14.802,14.802,229000.0
2011-05-05 09:30:00,21.74,21.79,21.7,21.72,42200.0,14.741,14.7749,14.7139,14.7274,42200.0
2011-05-05 09:40:00,21.71,21.74,21.69,21.73,31500.0,14.7206,14.741,14.7071,14.7342,31500.0
2011-05-05 09:50:00,21.74,21.74,21.69,21.7,32200.0,14.741,14.741,14.7071,14.7139,32200.0
2011-05-05 10:00:00,21.7,21.71,21.65,21.66,46100.0,14.7139,14.7206,14.68,14.6867,46100.0
2011-05-05 10:10:00,21.67,21.67,21.57,21.58,48000.0,14.6935,14.6935,14.6257,14.6325,48000.0
2011-05-05 10:20:00,21.58,21.61,21.57,21.57,34100.0,14.6325,14.6528,14.6257,14.6257,34100.0
2011-05-05 10:30:00,21.58,21.62,21.56,21.62,49500.0,14.6325,14.6596,14.6189,14.6596,49500.0
2011-05-05 10:40:00,21.61,21.63,21.6,21.61,40200.0,14.6528,14.6664,14.6461,14.6528,40200.0
2011-05-05 10:50:00,21.61,21.61,21.58,21.6,52300.0,14.6528,14.6528,14.6325,14.6461,52300.0
2011-05-05 11:00:00,21.6,21.62,21.58,21.58,75000.0,14.6461,14.6596,14.6325,14.6325,75000.0
2011-05-05 11:10:00,21.58,21.59,21.54,21.58,74700.0,14.6325,14.6393,14.6054,14.6325,74700.0
2011-05-05 11:20:00,21.58,21.59,21.55,21.56,38000.0,14.6325,14.6393,14.6122,14.6189,38000.0
2011-05-05 11:30:00,21.57,21.59,21.56,21.58,50800.0,14.6257,14.6393,14.6189,14.6325,50800.0
2011-05-05 11:40:00,21.59,21.7,21.59,21.67,89200.0,14.6393,14.7139,14.6393,14.6935,89200.0
2011-05-05 11:50:00,21.67,21.68,21.64,21.68,35400.0,14.6935,14.7003,14.6732,14.7003,35400.0
2011-05-05 12:00:00,21.67,21.7,21.67,21.68,57900.0,14.6935,14.7139,14.6935,14.7003,57900.0
2011-05-05 12:10:00,21.68,21.69,21.66,21.68,24000.0,14.7003,14.7071,14.6867,14.7003,24000.0
2011-05-05 12:20:00,21.68,21.7,21.68,21.69,31800.0,14.7003,14.7139,14.7003,14.7071,31800.0
2011-05-05 12:30:00,21.68,21.7,21.68,21.68,33600.0,14.7003,14.7139,14.7003,14.7003,33600.0
2011-05-05 12:40:00,21.68,21.71,21.68,21.69,22200.0,14.7003,14.7206,14.7003,14.7071,22200.0
2011-05-05 12:50:00,21.68,21.7,21.67,21.7,16200.0,14.7003,14.7139,14.6935,14.7139,16200.0
2011-05-05 13:00:00,21.69,21.72,21.69,21.69,68700.0,14.7071,14.7274,14.7071,14.7071,68700.0
2011-05-05 13:10:00,21.7,21.7,21.69,21.7,28100.0,14.7139,14.7139,14.7071,14.7139,28100.0
2011-05-05 13:20:00,21.7,21.75,21.7,21.75,42900.0,14.7139,14.7478,14.7139,14.7478,42900.0
2011-05-05 13:30:00,21.75,21.75,21.72,21.75,52100.0,14.7478,14.7478,14.7274,14.7478,52100.0
2011-05-05 13:40:00,21.75,21.76,21.73,21.76,48100.0,14.7478,14.7545,14.7342,14.7545,48100.0
2011-05-05 13:50:00,21.76,21.78,21.74,21.75,70000.0,14.7545,14.7681,14.741,14.7478,70000.0
2011-05-05 14:00:00,21.75,21.75,21.73,21.75,43100.0,14.7478,14.7478,14.7342,14.7478,43100.0
2011-05-05 14:10:00,21.75,21.75,21.72,21.75,18800.0,14.7478,14.7478,14.7274,14.7478,18800.0
2011-05-05 14:20:00,21.75,21.76,21.73,21.75,41300.0,14.7478,14.7545,14.7342,14.7478,41300.0
2011-05-05 14:30:00,21.75,21.75,21.73,21.75,40200.0,14.7478,14.7478,14.7342,14.7478,40200.0
2011-05-05 14:40:00,21.75,21.75,21.72,21.74,83600.0,14.7478,14.7478,14.7274,14.741,83600.0
2011-05-05 14:50:00,21.75,21.75,21.7,21.7,78600.0,14.7478,14.7478,14.7139,14.7139,78600.0
2011-05-05 15:00:00,21.7,21.71,21.64,21.64,50900.0,14.7139,14.7206,14.6732,14.6732,50900.0
2011-05-05 15:10:00,21.64,21.64,21.58,21.61,118500.0,14.6732,14.6732,14.6325,14.6528,118500.0
2011-05-05 15:20:00,21.61,21.62,21.52,21.52,180800.0,14.6528,14.6596,14.5918,14.5918,180800.0
2011-05-05 15:30:00,21.52,21.58,21.5,21.56,152800.0,14.5918,14.6325,14.5783,14.6189,152800.0
2011-05-05 15:40:00,21.55,21.59,21.53,21.58,217100.0,14.6122,14.6393,14.5986,14.6325,217100.0
2011-05-05 15:50:00,21.57,21.6,21.53,21.56,339800.0,14.6257,14.6461,14.5986,14.6189,339800.0
2011-05-06 09:30:00,21.75,21.86,21.74,21.81,55800.0,14.7478,14.8224,14.741,14.7885,55800.0
2011-05-06 09:40:00,21.81,21.83,21.77,21.77,47700.0,14.7885,14.802,14.7613,14.7613,47700.0
2011-05-06 09:50:00,21.77,21.8,21.77,21.8,56100.0,14.7613,14.7817,14.7613,14.7817,56100.0
2011-05-06 10:00:00,21.8,21.8,21.73,21.76,89400.0,14.7817,14.7817,14.7342,14.7545,89400.0
2011-05-06 10:10:00,21.76,21.79,21.74,21.77,57900.0,14.7545,14.7749,14.741,14.7613,57900.0
2011-05-06 10:20:00,21.77,21.8,21.77,21.77,63700.0,14.7613,14.7817,14.7613,14.7613,63700.0
2011-05-06 10:30:00,21.77,21.8,21.75,21.8,18800.0,14.7613,14.7817,14.7478,14.7817,18800.0
2011-05-06 10:40:00,21.8,21.8,21.77,21.79,37400.0,14.7817,14.7817,14.7613,14.7749,37400.0
2011-05-06 10:50:00,21.79,21.8,21.77,21.78,23500.0,14.7749,14.7817,14.7613,14.7681,23500.0
2011-05-06 11:00:00,21.78,21.78,21.75,21.77,27700.0,14.7681,14.7681,14.7478,14.7613,27700.0
2011-05-06 11:10:00,21.77,21.81,21.76,21.79,63800.0,14.7613,14.7885,14.7545,14.7749,63800.0
2011-05-06 11:20:00,21.79,21.84,21.79,21.82,41000.0,14.7749,14.8088,14.7749,14.7952,41000.0
2011-05-06 11:30:00,21.81,21.82,21.8,21.8,17400.0,14.7885,14.7952,14.7817,14.7817,17400.0
2011-05-06 11:40:00,21.8,21.82,21.8,21.82,40100.0,14.7817,14.7952,14.7817,14.7952,40100.0
2011-05-06 11:50:00,21.82,21.82,21.76,21.78,57500.0,14.7952,14.7952,14.7545,14.7681,57500.0
2011-05-06 12:00:00,21.78,21.81,21.77,21.77,91100.0,14.7681,14.7885,14.7613,14.7613,91100.0
2011-05-06 12:10:00,21.78,21.82,21.76,21.78,82600.0,14.7681,14.7952,14.7545,14.7681,82600.0
2011-05-06 12:20:00,21.78,21.81,21.77,21.78,58800.0,14.7681,14.7885,14.7613,14.7681,58800.0
2011-05-06 12:30:00,21.77,21.81,21.76,21.76,65100.0,14.7613,14.7885,14.7545,14.7545,65100.0
2011-05-06 12:40:00,21.76,21.77,21.7,21.71,65000.0,14.7545,14.7613,14.7139,14.7206,65000.0
2011-05-06 12:50:00,21.71,21.73,21.71,21.73,20400.0,14.7206,14.7342,14.7206,14.7342,20400.0
2011-05-06 13:00:00,21.73,21.77,21.73,21.77,22100.0,14.7342,14.7613,14.7342,14.7613,22100.0
2011-05-06 13:10:00,21.77,21.77,21.64,21.64,64600.0,14.7613,14.7613,14.6732,14.6732,64600.0
2011-05-06 13:20:00,21.64,21.68,21.64,21.67,45000.0,14.6732,14.7003,14.6732,14.6935,45000.0
2011-05-06 13:30:00,21.67,21.68,21.65,21.67,48700.0,14.6935,14.7003,14.68,14.6935,48700.0
2011-05-06 13:40:00,21.67,21.69,21.66,21.66,45400.0,14.6935,14.7071,14.6867,14.6867,45400.0
2011-05-06 13:50:00,21.66,21.67,21.62,21.62,32000.0,14.6867,14.6935,14.6596,14.6596,32000.0
2011-05-06 14:00:00,21.62,21.67,21.62,21.67,25200.0,14.6596,14.6935,14.6596,14.6935,25200.0
2011-05-06 14:10:00,21.67,21.7,21.67,21.68,34400.0,14.6935,14.7139,14.6935,14.7003,34400.0
2011-05-06 14:20:00,21.68,21.69,21.62,21.65,37400.0,14.7003,14.7071,14.6596,14.68,37400.0
2011-05-06 14:30:00,21.64,21.65,21.56,21.6,65400.0,14.6732,14.68,14.6189,14.6461,65400.0
2011-05-06 14:40:00,21.6,21.63,21.59,21.6,31000.0,14.6461,14.6664,14.6393,14.6461,31000.0
2011-05-06 14:50:00,21.6,21.64,21.59,21.63,65200.0,14.6461,14.6732,14.6393,14.6664,65200.0
2011-05-06 15:00:00,21.62,21.67,21.62,21.66,58500.0,14.6596,14.6935,14.6596,14.6867,58500.0
2011-05-06 15:10:00,21.66,21.69,21.65,21.69,81800.0,14.6867,14.7071,14.68,14.7071,81800.0
2011-05-06 15:20:00,21.68,21.69,21.62,21.64,56000.0,14.7003,14.7071,14.6596,14.6732,56000.0
2011-05-06 15:30:00,21.65,21.71,21.64,21.67,117800.0,14.68,14.7206,14.6732,14.6935,117800.0
2011-05-06 15:40:00,21.67,21.74,21.67,21.72,96700.0,14.6935,14.741,14.6935,14.7274,96700.0
2011-05-06 15:50:00,21.72,21.72,21.67,21.67,206700.0,14.7274,14.7274,14.6935,14.6935,206700.0
2011-05-09 09:30:00,21.65,21.68,21.56,21.58,20800.0,14.68,14.7003,14.6189,14.6325,20800.0
2011-05-09 09:40:00,21.56,21.63,21.52,21.6,118000.0,14.6189,14.6664,14.5918,14.6461,118000.0
2011-05-09 09:50:00,21.59,21.6,21.48,21.51,58000.0,14.6393,14.6461,14.5647,14.585,58000.0
2011-05-09 10:00:00,21.51,21.52,21.48,21.5,28300.0,14.585,14.5918,14.5647,14.5783,28300.0
2011-05-09 10:10:00,21.5,21.54,21.48,21.49,100000.0,14.5783,14.6054,14.5647,14.5715,100000.0
2011-05-09 10:20:00,21.49,21.5,21.42,21.45,157000.0,14.5715,14.5783,14.524,14.5444,157000.0
2011-05-09 10:30:00,21.46,21.47,21.44,21.47,57500.0,14.5511,14.5579,14.5376,14.5579,57500.0
2011-05-09 10:40:00,21.46,21.48,21.44,21.46,57500.0,14.5511,14.5647,14.5376,14.5511,57500.0
2011-05-09 10:50:00,21.46,21.5,21.46,21.49,57200.0,14.5511,14.5783,14.5511,14.5715,57200.0
2011-05-09 11:00:00,21.49,21.5,21.47,21.48,75000.0,14.5715,14.5783,14.5579,14.5647,75000.0
2011-05-09 11:10:00,21.47,21.5,21.47,21.48,51900.0,14.5579,14.5783,14.5579,14.5647,51900.0
2011-05-09 11:20:00,21.48,21.5,21.47,21.49,49200.0,14.5647,14.5783,14.5579,14.5715,49200.0
2011-05-09 11:30:00,21.48,21.5,21.48,21.5,40200.0,14.5647,14.5783,14.5647,14.5783,40200.0
2011-05-09 11:40:00,21.49,21.54,21.48,21.54,69300.0,14.5715,14.6054,14.5647,14.6054,69300.0
2011-05-09 11:50:00,21.55,21.6,21.54,21.6,62100.0,14.6122,14.6461,14.6054,14.6461,62100.0
2011-05-09 12:00:00,21.59,21.65,21.58,21.65,47900.0,14.6393,14.68,14.6325,14.68,47900.0
2011-05-09 12:10:00,21.64,21.7,21.64,21.67,78200.0,14.6732,14.7139,14.6732,14.6935,78200.0
2011-05-09 12:20:00,21.67,21.67,21.64,21.65,30400.0,14.6935,14.6935,14.6732,14.68,30400.0
2011-05-09 12:30:00,21.64,21.64,21.63,21.64,19000.0,14.6732,14.6732,14.6664,14.6732,19000.0
2011-05-09 12:40:00,21.64,21.64,21.63,21.63,7000.0,14.6732,14.6732,14.6664,14.6664,7000.0
2011-05-09 12:50:00,21.64,21.64,21.61,21.61,18900.0,14.6732,14.6732,14.6528,14.6528,18900.0
2011-05-09 13:00:00,21.61,21.62,21.6,21.6,20200.0,14.6528,14.6596,14.6461,14.6461,20200.0
2011-05-09 13:10:00,21.6,21.61,21.59,21.59,22000.0,14.6461,14.6528,14.6393,14.6393,22000.0
2011-05-09 13:20:00,21.59,21.59,21.58,21.58,9000.0,14.6393,14.6393,14.6325,14.6325,9000.0
2011-05-09 13:30:00,21.58,21.59,21.58,21.59,7800.0,14.6325,14.6393,14.6325,14.6393,7800.0
2011-05-09 13:40:00,21.58,21.61,21.57,21.6,60500.0,14.6325,14.6528,14.6257,14.6461,60500.0
2011-05-09 13:50:00,21.61,21.62,21.59,21.59,26300.0,14.6528,14.6596,14.6393,14.6393,26300.0
2011-05-09 14:00:00,21.59,21.6,21.58,21.59,50300.0,14.6393,14.6461,14.6325,14.6393,50300.0
2011-05-09 14:10:00,21.59,21.6,21.57,21.59,41700.0,14.6393,14.6461,14.6257,14.6393,41700.0
2011-05-09 14:20:00,21.58,21.58,21.55,21.58,26300.0,14.6325,14.6325,14.6122,14.6325,26300.0
2011-05-09 14:30:00,21.58,21.61,21.57,21.61,37500.0,14.6325,14.6528,14.6257,14.6528,37500.0
2011-05-09 14:40:00,21.61,21.61,21.56,21.56,27700.0,14.6528,14.6528,14.6189,14.6189,27700.0
2011-05-09 14:50:00,21.56,21.57,21.55,21.55,25600.0,14.6189,14.6257,14.6122,14.6122,25600.0
2011-05-09 15:00:00,21.56,21.58,21.55,21.58,29400.0,14.6189,14.6325,14.6122,14.6325,29400.0
2011-05-09 15:10:00,21.57,21.58,21.57,21.57,24100.0,14.6257,14.6325,14.6257,14.6257,24100.0
2011-05-09 15:20:00,21.57,21.6,21.57,21.58,68200.0,14.6257,14.6461,14.6257,14.6325,68200.0
2011-05-09 15:30:00,21.57,21.61,21.57,21.61,69500.0,14.6257,14.6528,14.6257,14.6528,69500.0
2011-05-09 15:40:00,21.6,21.65,21.6,21.65,126100.0,14.6461,14.68,14.6461,14.68,126100.0
2011-05-09 15:50:00,21.65,21.67,21.64,21.65,325000.0,14.68,14.6935,14.6732,14.68,325000.0
2011-05-10 09:30:00,21.67,21.72,21.6,21.6,73700.0,14.6935,14.7274,14.6461,14.6461,73700.0
2011-05-10 09:40:00,21.61,21.7,21.59,21.68,34900.0,14.6528,14.7139,14.6393,14.7003,34900.0
2011-05-10 09:50:00,21.67,21.69,21.64,21.65,52900.0,14.6935,14.7071,14.6732,14.68,52900.0
2011-05-10 10:00:00,21.66,21.67,21.62,21.62,40000.0,14.6867,14.6935,14.6596,14.6596,40000.0
2011-05-10 10:10:00,21.62,21.7,21.62,21.69,53000.0,14.6596,14.7139,14.6596,14.7071,53000.0
2011-05-10 10:20:00,21.69,21.71,21.64,21.65,113700.0,14.7071,14.7206,14.6732,14.68,113700.0
2011-05-10 10:30:00,21.64,21.68,21.64,21.66,220700.0,14.6732,14.7003,14.6732,14.6867,220700.0
2011-05-10 10:40:00,21.67,21.67,21.64,21.65,152800.0,14.6935,14.6935,14.6732,14.68,152800.0
2011-05-10 10:50:00,21.65,21.66,21.65,21.65,128700.0,14.68,14.6867,14.68,14.68,128700.0
2011-05-10 11:00:00,21.66,21.68,21.65,21.65,73600.0,14.6867,14.7003,14.68,14.68,73600.0
2011-05-10 11:10:00,21.66,21.67,21.65,21.65,35700.0,14.6867,14.6935,14.68,14.68,35700.0
2011-05-10 11:20:00,21.65,21.66,21.64,21.64,19600.0,14.68,14.6867,14.6732,14.6732,19600.0
2011-05-10 11:30:00,21.65,21.66,21.64,21.65,23400.0,14.68,14.6867,14.6732,14.68,23400.0
2011-05-10 11:40:00,21.65,21.68,21.64,21.68,14100.0,14.68,14.7003,14.6732,14.7003,14100.0
2011-05-10 11:50:00,21.68,21.68,21.65,21.66,36400.0,14.7003,14.7003,14.68,14.6867,36400.0
2011-05-10 12:00:00,21.66,21.66,21.62,21.62,37300.0,14.6867,14.6867,14.6596,14.6596,37300.0
2011-05-10 12:10:00,21.62,21.63,21.62,21.62,16600.0,14.6596,14.6664,14.6596,14.6596,16600.0
2011-05-10 12:20:00,21.62,21.63,21.6,21.61,38300.0,14.6596,14.6664,14.6461,14.6528,38300.0
2011-05-10 12:30:00,21.61,21.61,21.58,21.58,55200.0,14.6528,14.6528,14.6325,14.6325,55200.0
2011-05-10 12:40:00,21.59,21.61,21.58,21.61,41100.0,14.6393,14.6528,14.6325,14.6528,41100.0
2011-05-10 12:50:00,21.61,21.61,21.59,21.6,22700.0,14.6528,14.6528,14.6393,14.6461,22700.0
2011-05-10 13:00:00,21.6,21.62,21.58,21.61,155500.0,14.6461,14.6596,14.6325,14.6528,155500.0
2011-05-10 13:10:00,21.61,21.61,21.58,21.58,26100.0,14.6528,14.6528,14.6325,14.6325,26100.0
2011-05-10 13:20:00,21.59,21.59,21.55,21.58,89100.0,14.6393,14.6393,14.6122,14.6325,89100.0
2011-05-10 13:30:00,21.58,21.6,21.57,21.59,27500.0,14.6325,14.6461,14.6257,14.6393,27500.0
2011-05-10 13:40:00,21.6,21.6,21.58,21.58,28400.0,14.6461,14.6461,14.6325,14.6325,28400.0
2011-05-10 13:50:00,21.58,21.59,21.57,21.59,42400.0,14.6325,14.6393,14.6257,14.6393,42400.0
2011-05-10 14:00:00,21.59,21.61,21.58,21.61,67800.0,14.6393,14.6528,14.6325,14.6528,67800.0
2011-05-10 14:10:00,21.61,21.61,21.59,21.6,29100.0,14.6528,14.6528,14.6393,14.6461,29100.0
2011-05-10 14:20:00,21.59,21.6,21.56,21.57,45400.0,14.6393,14.6461,14.6189,14.6257,45400.0
2011-05-10 14:30:00,21.57,21.6,21.56,21.59,93400.0,14.6257,14.6461,14.6189,14.6393,93400.0
2011-05-10 14:40:00,21.59,21.6,21.58,21.6,47400.0,14.6393,14.6461,14.6325,14.6461,47400.0
2011-05-10 14:50:00,21.59,21.6,21.57,21.59,79900.0,14.6393,14.6461,14.6257,14.6393,79900.0
2011-05-10 15:00:00,21.59,21.64,21.59,21.64,48700.0,14.6393,14.6732,14.6393,14.6732,48700.0
2011-05-10 15:10:00,21.64,21.66,21.62,21.64,116400.0,14.6732,14.6867,14.6596,14.6732,116400.0
2011-05-10 15:20:00,21.64,21.65,21.64,21.65,31700.0,14.6732,14.68,14.6732,14.68,31700.0
2011-05-10 15:30:00,21.64,21.66,21.63,21.66,100000.0,14.6732,14.6867,14.6664,14.6867,100000.0
2011-05-10 15:40:00,21.66,21.66,21.64,21.64,77800.0,14.6867,14.6867,14.6732,14.6732,77800.0
2011-05-10 15:50:00,21.64,21.65,21.64,21.65,237100.0,14.6732,14.68,14.6732,14.68,237100.0
2011-05-11 09:30:00,21.59,21.66,21.54,21.66,48900.0,14.6393,14.6867,14.6054,14.6867,48900.0
2011-05-11 09:40:00,21.66,21.7,21.64,21.66,27600.0,14.6867,14.7139,14.6732,14.6867,27600.0
2011-05-11 09:50:00,21.66,21.68,21.63,21.65,39200.0,14.6867,14.7003,14.6664,14.68,39200.0
2011-05-11 10:00:00,21.65,21.65,21.6,21.64,47900.0,14.68,14.68,14.6461,14.6732,47900.0
2011-05-11 10:10:00,21.63,21.65,21.61,21.63,33800.0,14.6664,14.68,14.6528,14.6664,33800.0
2011-05-11 10:20:00,21.63,21.64,21.6,21.62,25200.0,14.6664,14.6732,14.6461,14.6596,25200.0
2011-05-11 10:30:00,21.62,21.62,21.58,21.58,37900.0,14.6596,14.6596,14.6325,14.6325,37900.0
2011-05-11 10:40:00,21.59,21.61,21.59,21.59,17800.0,14.6393,14.6528,14.6393,14.6393,17800.0
2011-05-11 10:50:00,21.6,21.61,21.59,21.61,15600.0,14.6461,14.6528,14.6393,14.6528,15600.0
2011-05-11 11:00:00,21.61,21.62,21.58,21.59,18000.0,14.6528,14.6596,14.6325,14.6393,18000.0
2011-05-11 11:10:00,21.59,21.6,21.57,21.58,15800.0,14.6393,14.6461,14.6257,14.6325,15800.0
2011-05-11 11:20:00,21.59,21.59,21.57,21.58,17400.0,14.6393,14.6393,14.6257,14.6325,17400.0
2011-05-11 11:30:00,21.58,21.58,21.55,21.56,14100.0,14.6325,14.6325,14.6122,14.6189,14100.0
2011-05-11 11:40:00,21.56,21.56,21.52,21.53,36200.0,14.6189,14.6189,14.5918,14.5986,36200.0
2011-05-11 11:50:00,21.54,21.55,21.5,21.53,22800.0,14.6054,14.6122,14.5783,14.5986,22800.0
2011-05-11 12:00:00,21.52,21.53,21.44,21.45,60700.0,14.5918,14.5986,14.5376,14.5444,60700.0
2011-05-11 12:10:00,21.45,21.45,21.36,21.39,101000.0,14.5444,14.5444,14.4833,14.5037,101000.0
2011-05-11 12:20:00,21.39,21.42,21.37,21.4,49600.0,14.5037,14.524,14.4901,14.5104,49600.0
2011-05-11 12:30:00,21.39,21.44,21.39,21.42,39700.0,14.5037,14.5376,14.5037,14.524,39700.0
2011-05-11 12:40:00,21.42,21.43,21.37,21.38,44900.0,14.524,14.5308,14.4901,14.4969,44900.0
2011-05-11 12:50:00,21.39,21.4,21.37,21.4,33200.0,14.5037,14.5104,14.4901,14.5104,33200.0
2011-05-11 13:00:00,21.4,21.43,21.39,21.4,31700.0,14.5104,14.5308,14.5037,14.5104,31700.0
2011-05-11 13:10:00,21.4,21.41,21.38,21.4,46000.0,14.5104,14.5172,14.4969,14.5104,46000.0
2011-05-11 13:20:00,21.4,21.43,21.39,21.4,34900.0,14.5104,14.5308,14.5037,14.5104,34900.0
2011-05-11 13:30:00,21.4,21.41,21.35,21.41,44200.0,14.5104,14.5172,14.4765,14.5172,44200.0
2011-05-11 13:40:00,21.4,21.43,21.4,21.41,33100.0,14.5104,14.5308,14.5104,14.5172,33100.0
2011-05-11 13:50:00,21.41,21.42,21.39,21.39,20200.0,14.5172,14.524,14.5037,14.5037,20200.0
2011-05-11 14:00:00,21.4,21.42,21.38,21.39,55500.0,14.5104,14.524,14.4969,14.5037,55500.0
2011-05-11 14:10:00,21.39,21.39,21.35,21.36,58900.0,14.5037,14.5037,14.4765,14.4833,58900.0
2011-05-11 14:20:00,21.37,21.37,21.32,21.34,47800.0,14.4901,14.4901,14.4562,14.4698,47800.0
2011-05-11 14:30:00,21.34,21.39,21.33,21.37,58400.0,14.4698,14.5037,14.463,14.4901,58400.0
2011-05-11 14:40:00,21.38,21.4,21.36,21.38,55300.0,14.4969,14.5104,14.4833,14.4969,55300.0
2011-05-11 14:50:00,21.38,21.38,21.35,21.36,44000.0,14.4969,14.4969,14.4765,14.4833,44000.0
2011-05-11 15:00:00,21.37,21.37,21.35,21.35,34200.0,14.4901,14.4901,14.4765,14.4765,34200.0
2011-05-11 15:10:00,21.36,21.39,21.34,21.39,63200.0,14.4833,14.5037,14.4698,14.5037,63200.0
2011-05-11 15:20:00,21.39,21.42,21.38,21.4,48000.0,14.5037,14.524,14.4969,14.5104,48000.0
2011-05-11 15:30:00,21.4,21.41,21.35,21.36,114900.0,14.5104,14.5172,14.4765,14.4833,114900.0
2011-05-11 15:40:00,21.37,21.38,21.34,21.37,165000.0,14.4901,14.4969,14.4698,14.4901,165000.0
2011-05-11 15:50:00,21.37,21.42,21.36,21.39,232200.0,14.4901,14.524,14.4833,14.5037,232200.0
2011-05-12 09:30:00,21.37,21.43,21.28,21.3,119300.0,14.4901,14.5308,14.4291,14.4426,119300.0
2011-05-12 09:40:00,21.29,21.31,21.27,21.31,62600.0,14.4359,14.4494,14.4223,14.4494,62600.0
2011-05-12 09:50:00,21.3,21.32,21.28,21.3,45000.0,14.4426,14.4562,14.4291,14.4426,45000.0
2011-05-12 10:00:00,21.31,21.34,21.27,21.34,153500.0,14.4494,14.4698,14.4223,14.4698,153500.0
2011-05-12 10:10:00,21.34,21.34,21.3,21.31,112500.0,14.4698,14.4698,14.4426,14.4494,112500.0
2011-05-12 10:20:00,21.3,21.34,21.28,21.31,114100.0,14.4426,14.4698,14.4291,14.4494,114100.0
2011-05-12 10:30:00,21.32,21.34,21.29,21.3,63500.0,14.4562,14.4698,14.4359,14.4426,63500.0
2011-05-12 10:40:00,21.3,21.32,21.29,21.31,43500.0,14.4426,14.4562,14.4359,14.4494,43500.0
2011-05-12 10:50:00,21.31,21.31,21.28,21.28,47200.0,14.4494,14.4494,14.4291,14.4291,47200.0
2011-05-12 11:00:00,21.29,21.33,21.28,21.31,44200.0,14.4359,14.463,14.4291,14.4494,44200.0
2011-05-12 11:10:00,21.31,21.33,21.31,21.32,61700.0,14.4494,14.463,14.4494,14.4562,61700.0
2011-05-12 11:20:00,21.33,21.36,21.32,21.35,99000.0,14.463,14.4833,14.4562,14.4765,99000.0
2011-05-12 11:30:00,21.36,21.36,21.34,21.34,80500.0,14.4833,14.4833,14.4698,14.4698,80500.0
2011-05-12 11:40:00,21.35,21.36,21.34,21.35,57100.0,14.4765,14.4833,14.4698,14.4765,57100.0
2011-05-12 11:50:00,21.35,21.36,21.34,21.34,34200.0,14.4765,14.4833,14.4698,14.4698,34200.0
2011-05-12 12:00:00,21.34,21.35,21.33,21.34,30100.0,14.4698,14.4765,14.463,14.4698,30100.0
2011-05-12 12:10:00,21.34,21.34,21.32,21.32,21100.0,14.4698,14.4698,14.4562,14.4562,21100.0
2011-05-12 12:20:00,21.33,21.35,21.32,21.34,38000.0,14.463,14.4765,14.4562,14.4698,38000.0
2011-05-12 12:30:00,21.35,21.35,21.34,21.34,24600.0,14.4765,14.4765,14.4698,14.4698,24600.0
2011-05-12 12:40:00,21.35,21.35,21.31,21.31,36500.0,14.4765,14.4765,14.4494,14.4494,36500.0
2011-05-12 12:50:00,21.32,21.37,21.31,21.37,55000.0,14.4562,14.4901,14.4494,14.4901,55000.0
2011-05-12 13:00:00,21.37,21.43,21.37,21.41,59200.0,14.4901,14.5308,14.4901,14.5172,59200.0
2011-05-12 13:10:00,21.41,21.46,21.41,21.46,35200.0,14.5172,14.5511,14.5172,14.5511,35200.0
2011-05-12 13:20:00,21.46,21.5,21.46,21.47,39600.0,14.5511,14.5783,14.5511,14.5579,39600.0
2011-05-12 13:30:00,21.48,21.48,21.45,21.46,42800.0,14.5647,14.5647,14.5444,14.5511,42800.0
2011-05-12 13:40:00,21.46,21.46,21.44,21.44,43500.0,14.5511,14.5511,14.5376,14.5376,43500.0
2011-05-12 13:50:00,21.44,21.45,21.41,21.41,57700.0,14.5376,14.5444,14.5172,14.5172,57700.0
2011-05-12 14:00:00,21.42,21.45,21.42,21.42,72800.0,14.524,14.5444,14.524,14.524,72800.0
2011-05-12 14:10:00,21.42,21.44,21.42,21.42,34400.0,14.524,14.5376,14.524,14.524,34400.0
2011-05-12 14:20:00,21.43,21.43,21.41,21.43,89600.0,14.5308,14.5308,14.5172,14.5308,89600.0
2011-05-12 14:30:00,21.43,21.43,21.41,21.41,48000.0,14.5308,14.5308,14.5172,14.5172,48000.0
2011-05-12 14:40:00,21.41,21.42,21.39,21.41,120700.0,14.5172,14.524,14.5037,14.5172,120700.0
2011-05-12 14:50:00,21.4,21.42,21.39,21.4,48900.0,14.5104,14.524,14.5037,14.5104,48900.0
2011-05-12 15:00:00,21.4,21.42,21.38,21.42,61600.0,14.5104,14.524,14.4969,14.524,61600.0
2011-05-12 15:10:00,21.41,21.45,21.41,21.45,44800.0,14.5172,14.5444,14.5172,14.5444,44800.0
2011-05-12 15:20:00,21.45,21.45,21.41,21.43,91300.0,14.5444,14.5444,14.5172,14.5308,91300.0
2011-05-12 15:30:00,21.44,21.45,21.43,21.45,178500.0,14.5376,14.5444,14.5308,14.5444,178500.0
2011-05-12 15:40:00,21.45,21.49,21.44,21.49,155800.0,14.5444,14.5715,14.5376,14.5715,155800.0
2011-05-12 15:50:00,21.49,21.52,21.48,21.5,363400.0,14.5715,14.5918,14.5647,14.5783,363400.0
2011-05-13 09:30:00,21.51,21.52,21.42,21.44,39300.0,14.585,14.5918,14.524,14.5376,39300.0
2011-05-13 09:40:00,21.44,21.44,21.36,21.36,62400.0,14.5376,14.5376,14.4833,14.4833,62400.0
2011-05-13 09:50:00,21.36,21.38,21.34,21.35,46600.0,14.4833,14.4969,14.4698,14.4765,46600.0
2011-05-13 10:00:00,21.35,21.36,21.25,21.26,86000.0,14.4765,14.4833,14.4087,14.4155,86000.0
2011-05-13 10:10:00,21.27,21.29,21.22,21.29,129700.0,14.4223,14.4359,14.3884,14.4359,129700.0
2011-05-13 10:20:00,21.29,21.29,21.25,21.28,68900.0,14.4359,14.4359,14.4087,14.4291,68900.0
2011-05-13 10:30:00,21.28,21.33,21.27,21.32,37300.0,14.4291,14.463,14.4223,14.4562,37300.0
2011-05-13 10:40:00,21.32,21.35,21.29,21.31,35600.0,14.4562,14.4765,14.4359,14.4494,35600.0
2011-05-13 10:50:00,21.3,21.31,21.27,21.27,88700.0,14.4426,14.4494,14.4223,14.4223,88700.0
2011-05-13 11:00:00,21.27,21.28,21.18,21.21,91600.0,14.4223,14.4291,14.3613,14.3816,91600.0
2011-05-13 11:10:00,21.2,21.24,21.17,21.21,53700.0,14.3748,14.402,14.3545,14.3816,53700.0
2011-05-13 11:20:00,21.21,21.22,21.18,21.2,67100.0,14.3816,14.3884,14.3613,14.3748,67100.0
2011-05-13 11:30:00,21.2,21.26,21.19,21.23,35800.0,14.3748,14.4155,14.3681,14.3952,35800.0
2011-05-13 11:40:00,21.23,21.25,21.21,21.23,61500.0,14.3952,14.4087,14.3816,14.3952,61500.0
2011-05-13 11:50:00,21.22,21.24,21.19,21.2,47000.0,14.3884,14.402,14.3681,14.3748,47000.0
2011-05-13 12:00:00,21.2,21.23,21.15,21.15,72100.0,14.3748,14.3952,14.3409,14.3409,72100.0
2011-05-13 12:10:00,21.15,21.18,21.12,21.15,86200.0,14.3409,14.3613,14.3206,14.3409,86200.0
2011-05-13 12:20:00,21.15,21.16,21.11,21.15,119200.0,14.3409,14.3477,14.3138,14.3409,119200.0
2011-05-13 12:30:00,21.14,21.18,21.14,21.14,71900.0,14.3342,14.3613,14.3342,14.3342,71900.0
2011-05-13 12:40:00,21.14,21.17,21.14,21.16,27200.0,14.3342,14.3545,14.3342,14.3477,27200.0
2011-05-13 12:50:00,21.17,21.18,21.13,21.14,51100.0,14.3545,14.3613,14.3274,14.3342,51100.0
2011-05-13 13:00:00,21.15,21.17,21.12,21.15,46400.0,14.3409,14.3545,14.3206,14.3409,46400.0
2011-05-13 13:10:00,21.15,21.16,21.14,21.15,27400.0,14.3409,14.3477,14.3342,14.3409,27400.0
2011-05-13 13:20:00,21.15,21.17,21.12,21.12,52600.0,14.3409,14.3545,14.3206,14.3206,52600.0
2011-05-13 13:30:00,21.13,21.13,21.1,21.1,56200.0,14.3274,14.3274,14.307,14.307,56200.0
2011-05-13 13:40:00,21.1,21.1,21.09,21.1,44600.0,14.307,14.307,14.3003,14.307,44600.0
2011-05-13 13:50:00,21.1,21.11,21.09,21.1,33700.0,14.307,14.3138,14.3003,14.307,33700.0
2011-05-13 14:00:00,21.1,21.12,21.1,21.12,66100.0,14.307,14.3206,14.307,14.3206,66100.0
2011-05-13 14:10:00,21.12,21.14,21.11,21.14,29600.0,14.3206,14.3342,14.3138,14.3342,29600.0
2011-05-13 14:20:00,21.14,21.18,21.14,21.17,34400.0,14.3342,14.3613,14.3342,14.3545,34400.0
2011-05-13 14:30:00,21.17,21.18,21.15,21.16,36600.0,14.3545,14.3613,14.3409,14.3477,36600.0
2011-05-13 14:40:00,21.16,21.18,21.15,21.18,29400.0,14.3477,14.3613,14.3409,14.3613,29400.0
2011-05-13 14:50:00,21.18,21.18,21.14,21.14,45600.0,14.3613,14.3613,14.3342,14.3342,45600.0
2011-05-13 15:00:00,21.15,21.16,21.13,21.16,46600.0,14.3409,14.3477,14.3274,14.3477,46600.0
2011-05-13 15:10:00,21.16,21.17,21.14,21.14,38500.0,14.3477,14.3545,14.3342,14.3342,38500.0
2011-05-13 15:20:00,21.14,21.15,21.12,21.12,42000.0,14.3342,14.3409,14.3206,14.3206,42000.0
2011-05-13 15:30:00,21.13,21.2,21.13,21.17,101700.0,14.3274,14.3748,14.3274,14.3545,101700.0
2011-05-13 15:40:00,21.17,21.17,21.13,21.14,154000.0,14.3545,14.3545,14.3274,14.3342,154000.0
2011-05-13 15:50:00,21.14,21.16,21.12,21.15,220700.0,14.3342,14.3477,14.3206,14.3409,220700.0
2011-05-16 09:30:00,21.12,21.19,21.09,21.17,27200.0,14.3206,14.3681,14.3003,14.3545,27200.0
2011-05-16 09:40:00,21.17,21.18,21.1,21.11,33300.0,14.3545,14.3613,14.307,14.3138,33300.0
2011-05-16 09:50:00,21.11,21.19,21.11,21.19,29600.0,14.3138,14.3681,14.3138,14.3681,29600.0
2011-05-16 10:00:00,21.2,21.32,21.19,21.27,103600.0,14.3748,14.4562,14.3681,14.4223,103600.0
2011-05-16 10:10:00,21.27,21.3,21.24,21.29,70000.0,14.4223,14.4426,14.402,14.4359,70000.0
2011-05-16 10:20:00,21.3,21.3,21.21,21.21,91300.0,14.4426,14.4426,14.3816,14.3816,91300.0
2011-05-16 10:30:00,21.21,21.25,21.21,21.24,36700.0,14.3816,14.4087,14.3816,14.402,36700.0
2011-05-16 10:40:00,21.25,21.29,21.24,21.24,38700.0,14.4087,14.4359,14.402,14.402,38700.0
2011-05-16 10:50:00,21.24,21.27,21.22,21.27,51800.0,14.402,14.4223,14.3884,14.4223,51800.0
2011-05-16 11:00:00,21.27,21.3,21.26,21.3,24000.0,14.4223,14.4426,14.4155,14.4426,24000.0
2011-05-16 11:10:00,21.3,21.33,21.29,21.31,29200.0,14.4426,14.463,14.4359,14.4494,29200.0
2011-05-16 11:20:00,21.32,21.32,21.26,21.28,25200.0,14.4562,14.4562,14.4155,14.4291,25200.0
2011-05-16 11:30:00,21.28,21.31,21.27,21.31,17900.0,14.4291,14.4494,14.4223,14.4494,17900.0
2011-05-16 11:40:00,21.31,21.31,21.24,21.25,59400.0,14.4494,14.4494,14.402,14.4087,59400.0
2011-05-16 11:50:00,21.24,21.26,21.24,21.26,39000.0,14.402,14.4155,14.402,14.4155,39000.0
2011-05-16 12:00:00,21.26,21.26,21.23,21.25,32500.0,14.4155,14.4155,14.3952,14.4087,32500.0
2011-05-16 12:10:00,21.25,21.26,21.22,21.26,31100.0,14.4087,14.4155,14.3884,14.4155,31100.0
2011-05-16 12:20:00,21.26,21.27,21.25,21.27,7700.0,14.4155,14.4223,14.4087,14.4223,7700.0
2011-05-16 12:30:00,21.27,21.28,21.26,21.26,22500.0,14.4223,14.4291,14.4155,14.4155,22500.0
2011-05-16 12:40:00,21.26,21.27,21.21,21.24,36200.0,14.4155,14.4223,14.3816,14.402,36200.0
2011-05-16 12:50:00,21.24,21.24,21.19,21.2,49700.0,14.402,14.402,14.3681,14.3748,49700.0
2011-05-16 13:00:00,21.2,21.2,21.16,21.16,62900.0,14.3748,14.3748,14.3477,14.3477,62900.0
2011-05-16 13:10:00,21.16,21.21,21.14,21.21,51700.0,14.3477,14.3816,14.3342,14.3816,51700.0
2011-05-16 13:20:00,21.2,21.2,21.18,21.19,13700.0,14.3748,14.3748,14.3613,14.3681,13700.0
2011-05-16 13:30:00,21.19,21.21,21.18,21.19,63800.0,14.3681,14.3816,14.3613,14.3681,63800.0
2011-05-16 13:40:00,21.19,21.22,21.19,21.22,22900.0,14.3681,14.3884,14.3681,14.3884,22900.0
2011-05-16 13:50:00,21.22,21.25,21.21,21.24,174800.0,14.3884,14.4087,14.3816,14.402,174800.0
2011-05-16 14:00:00,21.23,21.27,21.23,21.26,25500.0,14.3952,14.4223,14.3952,14.4155,25500.0
2011-05-16 14:10:00,21.27,21.27,21.26,21.27,11300.0,14.4223,14.4223,14.4155,14.4223,11300.0
2011-05-16 14:20:00,21.26,21.27,21.23,21.25,54200.0,14.4155,14.4223,14.3952,14.4087,54200.0
2011-05-16 14:30:00,21.25,21.26,21.22,21.22,46900.0,14.4087,14.4155,14.3884,14.3884,46900.0
2011-05-16 14:40:00,21.23,21.25,21.21,21.25,58000.0,14.3952,14.4087,14.3816,14.4087,58000.0
2011-05-16 14:50:00,21.25,21.25,21.22,21.24,57300.0,14.4087,14.4087,14.3884,14.402,57300.0
2011-05-16 15:00:00,21.23,21.27,21.23,21.26,26500.0,14.3952,14.4223,14.3952,14.4155,26500.0
2011-05-16 15:10:00,21.26,21.27,21.22,21.23,72300.0,14.4155,14.4223,14.3884,14.3952,72300.0
2011-05-16 15:20:00,21.24,21.24,21.21,21.22,109600.0,14.402,14.402,14.3816,14.3884,109600.0
2011-05-16 15:30:00,21.22,21.23,21.2,21.21,39900.0,14.3884,14.3952,14.3748,14.3816,39900.0
2011-05-16 15:40:00,21.21,21.21,21.16,21.19,83700.0,14.3816,14.3816,14.3477,14.3681,83700.0
2011-05-16 15:50:00,21.19,21.22,21.18,21.2,212700.0,14.3681,14.3884,14.3613,14.3748,212700.0
2011-05-17 09:30:00,21.14,21.19,21.07,21.15,54500.0,14.3342,14.3681,14.2867,14.3409,54500.0
2011-05-17 09:40:00,21.15,21.2,21.15,21.15,41800.0,14.3409,14.3748,14.3409,14.3409,41800.0
2011-05-17 09:50:00,21.16,21.19,21.15,21.18,22200.0,14.3477,14.3681,14.3409,14.3613,22200.0
2011-05-17 10:00:00,21.18,21.19,21.13,21.15,75500.0,14.3613,14.3681,14.3274,14.3409,75500.0
2011-05-17 10:10:00,21.15,21.2,21.15,21.16,52900.0,14.3409,14.3748,14.3409,14.3477,52900.0
2011-05-17 10:20:00,21.16,21.23,21.16,21.22,49900.0,14.3477,14.3952,14.3477,14.3884,49900.0
2011-05-17 10:30:00,21.21,21.22,21.17,21.2,44000.0,14.3816,14.3884,14.3545,14.3748,44000.0
2011-05-17 10:40:00,21.21,21.23,21.17,21.17,26300.0,14.3816,14.3952,14.3545,14.3545,26300.0
2011-05-17 10:50:00,21.18,21.22,21.16,21.21,33700.0,14.3613,14.3884,14.3477,14.3816,33700.0
2011-05-17 11:00:00,21.21,21.21,21.13,21.15,50000.0,14.3816,14.3816,14.3274,14.3409,50000.0
2011-05-17 11:10:00,21.15,21.16,21.12,21.14,48100.0,14.3409,14.3477,14.3206,14.3342,48100.0
2011-05-17 11:20:00,21.15,21.17,21.12,21.14,22100.0,14.3409,14.3545,14.3206,14.3342,22100.0
2011-05-17 11:30:00,21.15,21.17,21.07,21.08,60200.0,14.3409,14.3545,14.2867,14.2935,60200.0
2011-05-17 11:40:00,21.08,21.15,21.08,21.15,22200.0,14.2935,14.3409,14.2935,14.3409,22200.0
2011-05-17 11:50:00,21.15,21.15,21.1,21.1,29100.0,14.3409,14.3409,14.307,14.307,29100.0
2011-05-17 12:00:00,21.11,21.13,21.1,21.1,18400.0,14.3138,14.3274,14.307,14.307,18400.0
2011-05-17 12:10:00,21.11,21.14,21.1,21.13,16600.0,14.3138,14.3342,14.307,14.3274,16600.0
2011-05-17 12:20:00,21.13,21.14,21.13,21.13,6100.0,14.3274,14.3342,14.3274,14.3274,6100.0
2011-05-17 12:30:00,21.13,21.17,21.11,21.16,69800.0,14.3274,14.3545,14.3138,14.3477,69800.0
2011-05-17 12:40:00,21.15,21.17,21.12,21.13,27300.0,14.3409,14.3545,14.3206,14.3274,27300.0
2011-05-17 12:50:00,21.12,21.13,21.1,21.13,27500.0,14.3206,14.3274,14.307,14.3274,27500.0
2011-05-17 13:00:00,21.13,21.13,21.1,21.1,41300.0,14.3274,14.3274,14.307,14.307,41300.0
2011-05-17 13:10:00,21.1,21.13,21.09,21.12,46500.0,14.307,14.3274,14.3003,14.3206,46500.0
2011-05-17 13:20:00,21.12,21.14,21.1,21.14,27800.0,14.3206,14.3342,14.307,14.3342,27800.0
2011-05-17 13:30:00,21.14,21.17,21.13,21.14,70300.0,14.3342,14.3545,14.3274,14.3342,70300.0
2011-05-17 13:40:00,21.14,21.17,21.13,21.17,53600.0,14.3342,14.3545,14.3274,14.3545,53600.0
2011-05-17 13:50:00,21.17,21.19,21.14,21.17,27100.0,14.3545,14.3681,14.3342,14.3545,27100.0
2011-05-17 14:00:00,21.17,21.2,21.13,21.13,123900.0,14.3545,14.3748,14.3274,14.3274,123900.0
2011-05-17 14:10:00,21.14,21.17,21.12,21.17,69000.0,14.3342,14.3545,14.3206,14.3545,69000.0
2011-05-17 14:20:00,21.16,21.17,21.14,21.14,61700.0,14.3477,14.3545,14.3342,14.3342,61700.0
2011-05-17 14:30:00,21.14,21.16,21.13,21.14,19900.0,14.3342,14.3477,14.3274,14.3342,19900.0
2011-05-17 14:40:00,21.15,21.15,21.09,21.13,49400.0,14.3409,14.3409,14.3003,14.3274,49400.0
2011-05-17 14:50:00,21.13,21.2,21.12,21.2,56000.0,14.3274,14.3748,14.3206,14.3748,56000.0
2011-05-17 15:00:00,21.19,21.2,21.14,21.16,44600.0,14.3681,14.3748,14.3342,14.3477,44600.0
2011-05-17 15:10:00,21.16,21.18,21.13,21.14,39700.0,14.3477,14.3613,14.3274,14.3342,39700.0
2011-05-17 15:20:00,21.13,21.16,21.11,21.14,56300.0,14.3274,14.3477,14.3138,14.3342,56300.0
2011-05-17 15:30:00,21.14,21.19,21.13,21.19,60900.0,14.3342,14.3681,14.3274,14.3681,60900.0
2011-05-17 15:40:00,21.19,21.2,21.13,21.14,171300.0,14.3681,14.3748,14.3274,14.3342,171300.0
2011-05-17 15:50:00,21.14,21.17,21.13,21.17,334100.0,14.3342,14.3545,14.3274,14.3545,334100.0
2011-05-18 09:30:00,21.15,21.16,21.09,21.15,52000.0,14.3409,14.3477,14.3003,14.3409,52000.0
2011-05-18 09:40:00,21.16,21.28,21.15,21.28,104600.0,14.3477,14.4291,14.3409,14.4291,104600.0
2011-05-18 09:50:00,21.28,21.31,21.27,21.29,219200.0,14.4291,14.4494,14.4223,14.4359,219200.0
2011-05-18 10:00:00,21.28,21.28,21.23,21.27,41500.0,14.4291,14.4291,14.3952,14.4223,41500.0
2011-05-18 10:10:00,21.28,21.29,21.25,21.28,62000.0,14.4291,14.4359,14.4087,14.4291,62000.0
2011-05-18 10:20:00,21.28,21.28,21.26,21.28,37500.0,14.4291,14.4291,14.4155,14.4291,37500.0
2011-05-18 10:30:00,21.28,21.29,21.26,21.27,73700.0,14.4291,14.4359,14.4155,14.4223,73700.0
2011-05-18 10:40:00,21.28,21.29,21.26,21.28,60300.0,14.4291,14.4359,14.4155,14.4291,60300.0
2011-05-18 10:50:00,21.28,21.29,21.26,21.26,26900.0,14.4291,14.4359,14.4155,14.4155,26900.0
2011-05-18 11:00:00,21.27,21.3,21.26,21.28,80300.0,14.4223,14.4426,14.4155,14.4291,80300.0
2011-05-18 11:10:00,21.27,21.29,21.26,21.27,48000.0,14.4223,14.4359,14.4155,14.4223,48000.0
2011-05-18 11:20:00,21.28,21.29,21.28,21.29,21500.0,14.4291,14.4359,14.4291,14.4359,21500.0
2011-05-18 11:30:00,21.29,21.3,21.27,21.27,198900.0,14.4359,14.4426,14.4223,14.4223,198900.0
2011-05-18 11:40:00,21.28,21.29,21.27,21.28,29900.0,14.4291,14.4359,14.4223,14.4291,29900.0
2011-05-18 11:50:00,21.27,21.28,21.26,21.26,36100.0,14.4223,14.4291,14.4155,14.4155,36100.0
2011-05-18 12:00:00,21.26,21.27,21.26,21.27,18200.0,14.4155,14.4223,14.4155,14.4223,18200.0
2011-05-18 12:10:00,21.27,21.29,21.26,21.27,28700.0,14.4223,14.4359,14.4155,14.4223,28700.0
2011-05-18 12:20:00,21.28,21.28,21.27,21.28,16500.0,14.4291,14.4291,14.4223,14.4291,16500.0
2011-05-18 12:30:00,21.28,21.31,21.28,21.3,103400.0,14.4291,14.4494,14.4291,14.4426,103400.0
2011-05-18 12:40:00,21.29,21.3,21.29,21.29,132400.0,14.4359,14.4426,14.4359,14.4359,132400.0
2011-05-18 12:50:00,21.3,21.3,21.27,21.27,46700.0,14.4426,14.4426,14.4223,14.4223,46700.0
2011-05-18 13:00:00,21.27,21.28,21.27,21.27,43800.0,14.4223,14.4291,14.4223,14.4223,43800.0
2011-05-18 13:10:00,21.28,21.28,21.27,21.28,11500.0,14.4291,14.4291,14.4223,14.4291,11500.0
2011-05-18 13:20:00,21.28,21.29,21.27,21.28,60000.0,14.4291,14.4359,14.4223,14.4291,60000.0
2011-05-18 13:30:00,21.29,21.29,21.26,21.28,85500.0,14.4359,14.4359,14.4155,14.4291,85500.0
2011-05-18 13:40:00,21.28,21.3,21.28,21.28,72000.0,14.4291,14.4426,14.4291,14.4291,72000.0
2011-05-18 13:50:00,21.29,21.29,21.27,21.28,44700.0,14.4359,14.4359,14.4223,14.4291,44700.0
2011-05-18 14:00:00,21.29,21.3,21.27,21.3,102500.0,14.4359,14.4426,14.4223,14.4426,102500.0
2011-05-18 14:10:00,21.3,21.3,21.25,21.25,45900.0,14.4426,14.4426,14.4087,14.4087,45900.0
2011-05-18 14:20:00,21.26,21.26,21.23,21.25,53700.0,14.4155,14.4155,14.3952,14.4087,53700.0
2011-05-18 14:30:00,21.26,21.28,21.23,21.23,97500.0,14.4155,14.4291,14.3952,14.3952,97500.0
2011-05-18 14:40:00,21.23,21.25,21.23,21.25,39500.0,14.3952,14.4087,14.3952,14.4087,39500.0
2011-05-18 14:50:00,21.25,21.26,21.24,21.25,55100.0,14.4087,14.4155,14.402,14.4087,55100.0
2011-05-18 15:00:00,21.24,21.26,21.24,21.26,143700.0,14.402,14.4155,14.402,14.4155,143700.0
2011-05-18 15:10:00,21.25,21.27,21.25,21.25,209700.0,14.4087,14.4223,14.4087,14.4087,209700.0
2011-05-18 15:20:00,21.25,21.26,21.23,21.25,157500.0,14.4087,14.4155,14.3952,14.4087,157500.0
2011-05-18 15:30:00,21.25,21.25,21.24,21.25,72700.0,14.4087,14.4087,14.402,14.4087,72700.0
2011-05-18 15:40:00,21.25,21.28,21.24,21.24,564800.0,14.4087,14.4291,14.402,14.402,564800.0
2011-05-18 15:50:00,21.24,21.3,21.24,21.29,373400.0,14.402,14.4426,14.402,14.4359,373400.0
2011-05-19 09:30:00,21.35,21.39,21.25,21.28,82800.0,14.4765,14.5037,14.4087,14.4291,82800.0
2011-05-19 09:40:00,21.29,21.32,21.28,21.3,121800.0,14.4359,14.4562,14.4291,14.4426,121800.0
2011-05-19 09:50:00,21.29,21.32,21.27,21.3,41800.0,14.4359,14.4562,14.4223,14.4426,41800.0
2011-05-19 10:00:00,21.29,21.31,21.21,21.29,81800.0,14.4359,14.4494,14.3816,14.4359,81800.0
2011-05-19 10:10:00,21.3,21.3,21.27,21.29,52000.0,14.4426,14.4426,14.4223,14.4359,52000.0
2011-05-19 10:20:00,21.29,21.31,21.29,21.29,146200.0,14.4359,14.4494,14.4359,14.4359,146200.0
2011-05-19 10:30:00,21.3,21.34,21.29,21.34,179000.0,14.4426,14.4698,14.4359,14.4698,179000.0
2011-05-19 10:40:00,21.34,21.35,21.32,21.35,81400.0,14.4698,14.4765,14.4562,14.4765,81400.0
2011-05-19 10:50:00,21.35,21.36,21.31,21.31,119400.0,14.4765,14.4833,14.4494,14.4494,119400.0
2011-05-19 11:00:00,21.31,21.32,21.3,21.31,57400.0,14.4494,14.4562,14.4426,14.4494,57400.0
2011-05-19 11:10:00,21.32,21.35,21.31,21.35,67700.0,14.4562,14.4765,14.4494,14.4765,67700.0
2011-05-19 11:20:00,21.35,21.39,21.34,21.37,84800.0,14.4765,14.5037,14.4698,14.4901,84800.0
2011-05-19 11:30:00,21.37,21.4,21.37,21.4,60900.0,14.4901,14.5104,14.4901,14.5104,60900.0
2011-05-19 11:40:00,21.4,21.42,21.39,21.4,64800.0,14.5104,14.524,14.5037,14.5104,64800.0
2011-05-19 11:50:00,21.41,21.43,21.4,21.42,33500.0,14.5172,14.5308,14.5104,14.524,33500.0
2011-05-19 12:00:00,21.43,21.51,21.42,21.51,147500.0,14.5308,14.585,14.524,14.585,147500.0
2011-05-19 12:10:00,21.51,21.57,21.51,21.56,125700.0,14.585,14.6257,14.585,14.6189,125700.0
2011-05-19 12:20:00,21.56,21.64,21.56,21.61,112800.0,14.6189,14.6732,14.6189,14.6528,112800.0
2011-05-19 12:30:00,21.61,21.64,21.61,21.63,85400.0,14.6528,14.6732,14.6528,14.6664,85400.0
2011-05-19 12:40:00,21.64,21.66,21.6,21.62,131500.0,14.6732,14.6867,14.6461,14.6596,131500.0
2011-05-19 12:50:00,21.62,21.64,21.61,21.63,60200.0,14.6596,14.6732,14.6528,14.6664,60200.0
2011-05-19 13:00:00,21.64,21.69,21.63,21.67,82200.0,14.6732,14.7071,14.6664,14.6935,82200.0
2011-05-19 13:10:00,21.67,21.68,21.64,21.66,117100.0,14.6935,14.7003,14.6732,14.6867,117100.0
2011-05-19 13:20:00,21.66,21.66,21.64,21.64,39200.0,14.6867,14.6867,14.6732,14.6732,39200.0
2011-05-19 13:30:00,21.64,21.66,21.63,21.63,81900.0,14.6732,14.6867,14.6664,14.6664,81900.0
2011-05-19 13:40:00,21.63,21.67,21.62,21.66,138400.0,14.6664,14.6935,14.6596,14.6867,138400.0
2011-05-19 13:50:00,21.66,21.69,21.65,21.69,80700.0,14.6867,14.7071,14.68,14.7071,80700.0
2011-05-19 14:00:00,21.68,21.76,21.68,21.76,166200.0,14.7003,14.7545,14.7003,14.7545,166200.0
2011-05-19 14:10:00,21.76,21.77,21.73,21.74,148900.0,14.7545,14.7613,14.7342,14.741,148900.0
2011-05-19 14:20:00,21.75,21.77,21.74,21.75,73200.0,14.7478,14.7613,14.741,14.7478,73200.0
2011-05-19 14:30:00,21.75,21.76,21.73,21.74,111900.0,14.7478,14.7545,14.7342,14.741,111900.0
2011-05-19 14:40:00,21.74,21.74,21.66,21.67,198000.0,14.741,14.741,14.6867,14.6935,198000.0
2011-05-19 14:50:00,21.68,21.71,21.67,21.71,135400.0,14.7003,14.7206,14.6935,14.7206,135400.0
2011-05-19 15:00:00,21.71,21.74,21.7,21.74,142900.0,14.7206,14.741,14.7139,14.741,142900.0
2011-05-19 15:10:00,21.74,21.76,21.73,21.73,199900.0,14.741,14.7545,14.7342,14.7342,199900.0
2011-05-19 15:20:00,21.73,21.75,21.73,21.73,98800.0,14.7342,14.7478,14.7342,14.7342,98800.0
2011-05-19 15:30:00,21.73,21.76,21.73,21.76,147700.0,14.7342,14.7545,14.7342,14.7545,147700.0
2011-05-19 15:40:00,21.76,21.79,21.74,21.79,241900.0,14.7545,14.7749,14.741,14.7749,241900.0
2011-05-19 15:50:00,21.8,21.8,21.77,21.78,314400.0,14.7817,14.7817,14.7613,14.7681,314400.0
2011-05-20 09:30:00,21.76,21.78,21.65,21.72,196800.0,14.7545,14.7681,14.68,14.7274,196800.0
2011-05-20 09:40:00,21.72,21.86,21.71,21.85,208800.0,14.7274,14.8224,14.7206,14.8156,208800.0
2011-05-20 09:50:00,21.86,21.86,21.82,21.83,65400.0,14.8224,14.8224,14.7952,14.802,65400.0
2011-05-20 10:00:00,21.83,21.85,21.81,21.82,112600.0,14.802,14.8156,14.7885,14.7952,112600.0
2011-05-20 10:10:00,21.82,21.84,21.8,21.82,109100.0,14.7952,14.8088,14.7817,14.7952,109100.0
2011-05-20 10:20:00,21.82,21.86,21.81,21.84,93900.0,14.7952,14.8224,14.7885,14.8088,93900.0
2011-05-20 10:30:00,21.84,21.85,21.8,21.8,116700.0,14.8088,14.8156,14.7817,14.7817,116700.0
2011-05-20 10:40:00,21.8,21.81,21.67,21.68,246000.0,14.7817,14.7885,14.6935,14.7003,246000.0
2011-05-20 10:50:00,21.67,21.68,21.62,21.64,127100.0,14.6935,14.7003,14.6596,14.6732,127100.0
2011-05-20 11:00:00,21.64,21.68,21.63,21.68,117200.0,14.6732,14.7003,14.6664,14.7003,117200.0
2011-05-20 11:10:00,21.68,21.72,21.67,21.71,96900.0,14.7003,14.7274,14.6935,14.7206,96900.0
2011-05-20 11:20:00,21.71,21.74,21.7,21.74,76700.0,14.7206,14.741,14.7139,14.741,76700.0
2011-05-20 11:30:00,21.73,21.76,21.73,21.76,93000.0,14.7342,14.7545,14.7342,14.7545,93000.0
2011-05-20 11:40:00,21.76,21.76,21.7,21.7,136800.0,14.7545,14.7545,14.7139,14.7139,136800.0
2011-05-20 11:50:00,21.7,21.71,21.67,21.69,77800.0,14.7139,14.7206,14.6935,14.7071,77800.0
2011-05-20 12:00:00,21.69,21.72,21.67,21.67,75100.0,14.7071,14.7274,14.6935,14.6935,75100.0
2011-05-20 12:10:00,21.67,21.7,21.67,21.68,62300.0,14.6935,14.7139,14.6935,14.7003,62300.0
2011-05-20 12:20:00,21.68,21.7,21.68,21.69,74800.0,14.7003,14.7139,14.7003,14.7071,74800.0
2011-05-20 12:30:00,21.7,21.7,21.69,21.69,62000.0,14.7139,14.7139,14.7071,14.7071,62000.0
2011-05-20 12:40:00,21.7,21.7,21.69,21.7,43300.0,14.7139,14.7139,14.7071,14.7139,43300.0
2011-05-20 12:50:00,21.7,21.7,21.69,21.7,34600.0,14.7139,14.7139,14.7071,14.7139,34600.0
2011-05-20 13:00:00,21.7,21.72,21.69,21.7,140500.0,14.7139,14.7274,14.7071,14.7139,140500.0
2011-05-20 13:10:00,21.71,21.75,21.71,21.75,64400.0,14.7206,14.7478,14.7206,14.7478,64400.0
2011-05-20 13:20:00,21.74,21.76,21.72,21.75,92000.0,14.741,14.7545,14.7274,14.7478,92000.0
2011-05-20 13:30:00,21.75,21.81,21.74,21.81,69800.0,14.7478,14.7885,14.741,14.7885,69800.0
2011-05-20 13:40:00,21.81,21.81,21.77,21.78,43200.0,14.7885,14.7885,14.7613,14.7681,43200.0
2011-05-20 13:50:00,21.78,21.78,21.76,21.76,31300.0,14.7681,14.7681,14.7545,14.7545,31300.0
2011-05-20 14:00:00,21.77,21.79,21.74,21.74,93700.0,14.7613,14.7749,14.741,14.741,93700.0
2011-05-20 14:10:00,21.74,21.75,21.73,21.75,58100.0,14.741,14.7478,14.7342,14.7478,58100.0
2011-05-20 14:20:00,21.75,21.77,21.74,21.77,67400.0,14.7478,14.7613,14.741,14.7613,67400.0
2011-05-20 14:30:00,21.77,21.78,21.74,21.75,72200.0,14.7613,14.7681,14.741,14.7478,72200.0
2011-05-20 14:40:00,21.75,21.78,21.74,21.78,76000.0,14.7478,14.7681,14.741,14.7681,76000.0
2011-05-20 14:50:00,21.78,21.78,21.72,21.73,98400.0,14.7681,14.7681,14.7274,14.7342,98400.0
2011-05-20 15:00:00,21.73,21.74,21.7,21.71,62500.0,14.7342,14.741,14.7139,14.7206,62500.0
2011-05-20 15:10:00,21.7,21.72,21.7,21.7,69000.0,14.7139,14.7274,14.7139,14.7139,69000.0
2011-05-20 15:20:00,21.71,21.74,21.7,21.73,116500.0,14.7206,14.741,14.7139,14.7342,116500.0
2011-05-20 15:30:00,21.73,21.77,21.71,21.73,180100.0,14.7342,14.7613,14.7206,14.7342,180100.0
2011-05-20 15:40:00,21.74,21.75,21.69,21.7,141300.0,14.741,14.7478,14.7071,14.7139,141300.0
2011-05-20 15:50:00,21.71,21.71,21.62,21.64,294000.0,14.7206,14.7206,14.6596,14.6732,294000.0
2011-05-23 09:30:00,21.44,21.51,21.39,21.5,96000.0,14.5376,14.585,14.5037,14.5783,96000.0
2011-05-23 09:40:00,21.5,21.56,21.5,21.55,75200.0,14.5783,14.6189,14.5783,14.6122,75200.0
2011-05-23 09:50:00,21.55,21.57,21.51,21.56,59200.0,14.6122,14.6257,14.585,14.6189,59200.0
2011-05-23 10:00:00,21.56,21.6,21.54,21.58,104800.0,14.6189,14.6461,14.6054,14.6325,104800.0
2011-05-23 10:10:00,21.58,21.59,21.54,21.55,99200.0,14.6325,14.6393,14.6054,14.6122,99200.0
2011-05-23 10:20:00,21.55,21.58,21.54,21.56,101400.0,14.6122,14.6325,14.6054,14.6189,101400.0
2011-05-23 10:30:00,21.57,21.6,21.57,21.57,83400.0,14.6257,14.6461,14.6257,14.6257,83400.0
2011-05-23 10:40:00,21.56,21.57,21.52,21.52,81000.0,14.6189,14.6257,14.5918,14.5918,81000.0
2011-05-23 10:50:00,21.52,21.57,21.52,21.55,161900.0,14.5918,14.6257,14.5918,14.6122,161900.0
2011-05-23 11:00:00,21.56,21.58,21.52,21.55,129400.0,14.6189,14.6325,14.5918,14.6122,129400.0
2011-05-23 11:10:00,21.55,21.56,21.52,21.54,72200.0,14.6122,14.6189,14.5918,14.6054,72200.0
2011-05-23 11:20:00,21.54,21.57,21.53,21.56,78900.0,14.6054,14.6257,14.5986,14.6189,78900.0
2011-05-23 11:30:00,21.56,21.57,21.5,21.53,140600.0,14.6189,14.6257,14.5783,14.5986,140600.0
2011-05-23 11:40:00,21.53,21.56,21.51,21.53,84800.0,14.5986,14.6189,14.585,14.5986,84800.0
2011-05-23 11:50:00,21.53,21.56,21.52,21.55,40000.0,14.5986,14.6189,14.5918,14.6122,40000.0
2011-05-23 12:00:00,21.55,21.56,21.54,21.55,90000.0,14.6122,14.6189,14.6054,14.6122,90000.0
2011-05-23 12:10:00,21.54,21.56,21.51,21.53,143500.0,14.6054,14.6189,14.585,14.5986,143500.0
2011-05-23 12:20:00,21.52,21.56,21.52,21.55,69500.0,14.5918,14.6189,14.5918,14.6122,69500.0
2011-05-23 12:30:00,21.56,21.57,21.53,21.54,69900.0,14.6189,14.6257,14.5986,14.6054,69900.0
2011-05-23 12:40:00,21.55,21.57,21.54,21.57,53200.0,14.6122,14.6257,14.6054,14.6257,53200.0
2011-05-23 12:50:00,21.57,21.59,21.55,21.55,66700.0,14.6257,14.6393,14.6122,14.6122,66700.0
2011-05-23 13:00:00,21.56,21.56,21.51,21.52,38300.0,14.6189,14.6189,14.585,14.5918,38300.0
2011-05-23 13:10:00,21.53,21.54,21.52,21.54,29000.0,14.5986,14.6054,14.5918,14.6054,29000.0
2011-05-23 13:20:00,21.54,21.55,21.51,21.52,53300.0,14.6054,14.6122,14.585,14.5918,53300.0
2011-05-23 13:30:00,21.52,21.53,21.5,21.52,38600.0,14.5918,14.5986,14.5783,14.5918,38600.0
2011-05-23 13:40:00,21.52,21.54,21.51,21.54,30300.0,14.5918,14.6054,14.585,14.6054,30300.0
2011-05-23 13:50:00,21.54,21.56,21.53,21.55,70800.0,14.6054,14.6189,14.5986,14.6122,70800.0
2011-05-23 14:00:00,21.55,21.57,21.54,21.57,70400.0,14.6122,14.6257,14.6054,14.6257,70400.0
2011-05-23 14:10:00,21.57,21.6,21.56,21.57,61900.0,14.6257,14.6461,14.6189,14.6257,61900.0
2011-05-23 14:20:00,21.56,21.58,21.56,21.56,37400.0,14.6189,14.6325,14.6189,14.6189,37400.0
2011-05-23 14:30:00,21.56,21.58,21.56,21.58,74500.0,14.6189,14.6325,14.6189,14.6325,74500.0
2011-05-23 14:40:00,21.57,21.57,21.55,21.55,45100.0,14.6257,14.6257,14.6122,14.6122,45100.0
2011-05-23 14:50:00,21.55,21.58,21.55,21.56,76100.0,14.6122,14.6325,14.6122,14.6189,76100.0
2011-05-23 15:00:00,21.56,21.58,21.55,21.55,53900.0,14.6189,14.6325,14.6122,14.6122,53900.0
2011-05-23 15:10:00,21.55,21.56,21.53,21.54,108200.0,14.6122,14.6189,14.5986,14.6054,108200.0
2011-05-23 15:20:00,21.54,21.58,21.54,21.57,84600.0,14.6054,14.6325,14.6054,14.6257,84600.0
2011-05-23 15:30:00,21.56,21.57,21.55,21.55,95000.0,14.6189,14.6257,14.6122,14.6122,95000.0
2011-05-23 15:40:00,21.56,21.56,21.5,21.5,141500.0,14.6189,14.6189,14.5783,14.5783,141500.0
2011-05-23 15:50:00,21.5,21.51,21.48,21.51,293300.0,14.5783,14.585,14.5647,14.585,293300.0
2011-05-24 09:30:00,21.5,21.56,21.46,21.49,124100.0,14.5783,14.6189,14.5511,14.5715,124100.0
2011-05-24 09:40:00,21.49,21.51,21.45,21.45,91300.0,14.5715,14.585,14.5444,14.5444,91300.0
2011-05-24 09:50:00,21.45,21.47,21.44,21.46,29200.0,14.5444,14.5579,14.5376,14.5511,29200.0
2011-05-24 10:00:00,21.46,21.49,21.45,21.47,96400.0,14.5511,14.5715,14.5444,14.5579,96400.0
2011-05-24 10:10:00,21.47,21.58,21.47,21.57,111200.0,14.5579,14.6325,14.5579,14.6257,111200.0
2011-05-24 10:20:00,21.56,21.59,21.56,21.57,84600.0,14.6189,14.6393,14.6189,14.6257,84600.0
2011-05-24 10:30:00,21.57,21.57,21.54,21.55,60400.0,14.6257,14.6257,14.6054,14.6122,60400.0
2011-05-24 10:40:00,21.55,21.55,21.55,21.55,24300.0,14.6122,14.6122,14.6122,14.6122,24300.0
2011-05-24 10:50:00,21.55,21.58,21.55,21.55,73700.0,14.6122,14.6325,14.6122,14.6122,73700.0
2011-05-24 11:00:00,21.55,21.59,21.55,21.58,58900.0,14.6122,14.6393,14.6122,14.6325,58900.0
2011-05-24 11:10:00,21.58,21.62,21.58,21.6,76400.0,14.6325,14.6596,14.6325,14.6461,76400.0
2011-05-24 11:20:00,21.61,21.61,21.6,21.6,77800.0,14.6528,14.6528,14.6461,14.6461,77800.0
2011-05-24 11:30:00,21.6,21.64,21.6,21.62,135500.0,14.6461,14.6732,14.6461,14.6596,135500.0
2011-05-24 11:40:00,21.62,21.62,21.57,21.58,70500.0,14.6596,14.6596,14.6257,14.6325,70500.0
2011-05-24 11:50:00,21.57,21.58,21.56,21.56,36700.0,14.6257,14.6325,14.6189,14.6189,36700.0
2011-05-24 12:00:00,21.56,21.59,21.54,21.59,71800.0,14.6189,14.6393,14.6054,14.6393,71800.0
2011-05-24 12:10:00,21.6,21.62,21.59,21.61,83100.0,14.6461,14.6596,14.6393,14.6528,83100.0
2011-05-24 12:20:00,21.61,21.64,21.6,21.64,76300.0,14.6528,14.6732,14.6461,14.6732,76300.0
2011-05-24 12:30:00,21.63,21.64,21.61,21.64,64100.0,14.6664,14.6732,14.6528,14.6732,64100.0
2011-05-24 12:40:00,21.64,21.66,21.63,21.64,84900.0,14.6732,14.6867,14.6664,14.6732,84900.0
2011-05-24 12:50:00,21.64,21.64,21.62,21.63,54900.0,14.6732,14.6732,14.6596,14.6664,54900.0
2011-05-24 13:00:00,21.63,21.67,21.62,21.67,101800.0,14.6664,14.6935,14.6596,14.6935,101800.0
2011-05-24 13:10:00,21.67,21.67,21.65,21.65,73500.0,14.6935,14.6935,14.68,14.68,73500.0
2011-05-24 13:20:00,21.66,21.66,21.65,21.65,62200.0,14.6867,14.6867,14.68,14.68,62200.0
2011-05-24 13:30:00,21.65,21.69,21.65,21.68,150900.0,14.68,14.7071,14.68,14.7003,150900.0
2011-05-24 13:40:00,21.68,21.75,21.68,21.75,212000.0,14.7003,14.7478,14.7003,14.7478,212000.0
2011-05-24 13:50:00,21.74,21.75,21.7,21.71,54100.0,14.741,14.7478,14.7139,14.7206,54100.0
2011-05-24 14:00:00,21.7,21.71,21.67,21.67,60200.0,14.7139,14.7206,14.6935,14.6935,60200.0
2011-05-24 14:10:00,21.67,21.7,21.67,21.68,115000.0,14.6935,14.7139,14.6935,14.7003,115000.0
2011-05-24 14:20:00,21.68,21.71,21.67,21.67,99800.0,14.7003,14.7206,14.6935,14.6935,99800.0
2011-05-24 14:30:00,21.67,21.68,21.65,21.65,73000.0,14.6935,14.7003,14.68,14.68,73000.0
2011-05-24 14:40:00,21.65,21.67,21.64,21.66,94400.0,14.68,14.6935,14.6732,14.6867,94400.0
2011-05-24 14:50:00,21.65,21.65,21.63,21.64,93300.0,14.68,14.68,14.6664,14.6732,93300.0
2011-05-24 15:00:00,21.64,21.69,21.64,21.68,89500.0,14.6732,14.7071,14.6732,14.7003,89500.0
2011-05-24 15:10:00,21.68,21.69,21.65,21.67,98300.0,14.7003,14.7071,14.68,14.6935,98300.0
2011-05-24 15:20:00,21.67,21.67,21.64,21.64,174900.0,14.6935,14.6935,14.6732,14.6732,174900.0
2011-05-24 15:30:00,21.64,21.64,21.59,21.59,180900.0,14.6732,14.6732,14.6393,14.6393,180900.0
2011-05-24 15:40:00,21.6,21.61,21.56,21.56,136800.0,14.6461,14.6528,14.6189,14.6189,136800.0
2011-05-24 15:50:00,21.57,21.57,21.53,21.54,265800.0,14.6257,14.6257,14.5986,14.6054,265800.0
2011-05-25 09:30:00,21.39,21.51,21.3,21.33,140200.0,14.5037,14.585,14.4426,14.463,140200.0
2011-05-25 09:40:00,21.32,21.35,21.25,21.29,126900.0,14.4562,14.4765,14.4087,14.4359,126900.0
2011-05-25 09:50:00,21.29,21.3,21.28,21.28,44200.0,14.4359,14.4426,14.4291,14.4291,44200.0
2011-05-25 10:00:00,21.28,21.32,21.27,21.32,92400.0,14.4291,14.4562,14.4223,14.4562,92400.0
2011-05-25 10:10:00,21.32,21.32,21.25,21.25,143900.0,14.4562,14.4562,14.4087,14.4087,143900.0
2011-05-25 10:20:00,21.25,21.28,21.22,21.26,80000.0,14.4087,14.4291,14.3884,14.4155,80000.0
2011-05-25 10:30:00,21.26,21.35,21.25,21.35,87800.0,14.4155,14.4765,14.4087,14.4765,87800.0
2011-05-25 10:40:00,21.35,21.38,21.31,21.33,83400.0,14.4765,14.4969,14.4494,14.463,83400.0
2011-05-25 10:50:00,21.33,21.35,21.32,21.33,76000.0,14.463,14.4765,14.4562,14.463,76000.0
2011-05-25 11:00:00,21.33,21.35,21.32,21.35,41600.0,14.463,14.4765,14.4562,14.4765,41600.0
2011-05-25 11:10:00,21.35,21.37,21.34,21.37,66000.0,14.4765,14.4901,14.4698,14.4901,66000.0
2011-05-25 11:20:00,21.36,21.38,21.35,21.35,61600.0,14.4833,14.4969,14.4765,14.4765,61600.0
2011-05-25 11:30:00,21.35,21.4,21.35,21.39,42200.0,14.4765,14.5104,14.4765,14.5037,42200.0
2011-05-25 11:40:00,21.39,21.41,21.37,21.37,67600.0,14.5037,14.5172,14.4901,14.4901,67600.0
2011-05-25 11:50:00,21.37,21.38,21.33,21.33,91100.0,14.4901,14.4969,14.463,14.463,91100.0
2011-05-25 12:00:00,21.33,21.35,21.31,21.32,114300.0,14.463,14.4765,14.4494,14.4562,114300.0
2011-05-25 12:10:00,21.31,21.33,21.31,21.31,23600.0,14.4494,14.463,14.4494,14.4494,23600.0
2011-05-25 12:20:00,21.31,21.33,21.31,21.32,19900.0,14.4494,14.463,14.4494,14.4562,19900.0
2011-05-25 12:30:00,21.33,21.33,21.31,21.31,30600.0,14.463,14.463,14.4494,14.4494,30600.0
2011-05-25 12:40:00,21.31,21.33,21.29,21.29,57800.0,14.4494,14.463,14.4359,14.4359,57800.0
2011-05-25 12:50:00,21.29,21.3,21.28,21.29,24700.0,14.4359,14.4426,14.4291,14.4359,24700.0
2011-05-25 13:00:00,21.29,21.31,21.28,21.28,53800.0,14.4359,14.4494,14.4291,14.4291,53800.0
2011-05-25 13:10:00,21.28,21.29,21.27,21.28,28100.0,14.4291,14.4359,14.4223,14.4291,28100.0
2011-05-25 13:20:00,21.28,21.29,21.24,21.24,150600.0,14.4291,14.4359,14.402,14.402,150600.0
2011-05-25 13:30:00,21.24,21.25,21.24,21.24,22100.0,14.402,14.4087,14.402,14.402,22100.0
2011-05-25 13:40:00,21.24,21.25,21.22,21.23,118200.0,14.402,14.4087,14.3884,14.3952,118200.0
2011-05-25 13:50:00,21.23,21.24,21.23,21.23,45600.0,14.3952,14.402,14.3952,14.3952,45600.0
2011-05-25 14:00:00,21.23,21.26,21.23,21.23,106400.0,14.3952,14.4155,14.3952,14.3952,106400.0
2011-05-25 14:10:00,21.23,21.26,21.22,21.24,121400.0,14.3952,14.4155,14.3884,14.402,121400.0
2011-05-25 14:20:00,21.25,21.27,21.24,21.25,87700.0,14.4087,14.4223,14.402,14.4087,87700.0
2011-05-25 14:30:00,21.26,21.26,21.25,21.26,38500.0,14.4155,14.4155,14.4087,14.4155,38500.0
2011-05-25 14:40:00,21.25,21.26,21.22,21.22,90200.0,14.4087,14.4155,14.3884,14.3884,90200.0
2011-05-25 14:50:00,21.22,21.26,21.22,21.24,129500.0,14.3884,14.4155,14.3884,14.402,129500.0
2011-05-25 15:00:00,21.24,21.29,21.24,21.27,258800.0,14.402,14.4359,14.402,14.4223,258800.0
2011-05-25 15:10:00,21.27,21.3,21.27,21.3,71800.0,14.4223,14.4426,14.4223,14.4426,71800.0
2011-05-25 15:20:00,21.3,21.32,21.29,21.32,93200.0,14.4426,14.4562,14.4359,14.4562,93200.0
2011-05-25 15:30:00,21.32,21.32,21.28,21.29,124200.0,14.4562,14.4562,14.4291,14.4359,124200.0
2011-05-25 15:40:00,21.29,21.3,21.27,21.27,248200.0,14.4359,14.4426,14.4223,14.4223,248200.0
2011-05-25 15:50:00,21.27,21.28,21.27,21.28,305900.0,14.4223,14.4291,14.4223,14.4291,305900.0
2011-05-26 09:30:00,21.23,21.29,21.17,21.28,82400.0,14.3952,14.4359,14.3545,14.4291,82400.0
2011-05-26 09:40:00,21.27,21.29,21.27,21.28,25900.0,14.4223,14.4359,14.4223,14.4291,25900.0
2011-05-26 09:50:00,21.29,21.29,21.13,21.13,75100.0,14.4359,14.4359,14.3274,14.3274,75100.0
2011-05-26 10:00:00,21.13,21.18,21.12,21.14,89000.0,14.3274,14.3613,14.3206,14.3342,89000.0
2011-05-26 10:10:00,21.14,21.18,21.12,21.17,61900.0,14.3342,14.3613,14.3206,14.3545,61900.0
2011-05-26 10:20:00,21.17,21.19,21.14,21.15,103300.0,14.3545,14.3681,14.3342,14.3409,103300.0
2011-05-26 10:30:00,21.15,21.22,21.15,21.21,206300.0,14.3409,14.3884,14.3409,14.3816,206300.0
2011-05-26 10:40:00,21.2,21.21,21.18,21.19,166700.0,14.3748,14.3816,14.3613,14.3681,166700.0
2011-05-26 10:50:00,21.2,21.2,21.16,21.17,38700.0,14.3748,14.3748,14.3477,14.3545,38700.0
2011-05-26 11:00:00,21.17,21.18,21.14,21.15,69700.0,14.3545,14.3613,14.3342,14.3409,69700.0
2011-05-26 11:10:00,21.15,21.16,21.12,21.15,66000.0,14.3409,14.3477,14.3206,14.3409,66000.0
2011-05-26 11:20:00,21.15,21.16,21.13,21.14,95500.0,14.3409,14.3477,14.3274,14.3342,95500.0
2011-05-26 11:30:00,21.15,21.16,21.14,21.14,68400.0,14.3409,14.3477,14.3342,14.3342,68400.0
2011-05-26 11:40:00,21.15,21.15,21.13,21.14,57100.0,14.3409,14.3409,14.3274,14.3342,57100.0
2011-05-26 11:50:00,21.13,21.17,21.13,21.17,35300.0,14.3274,14.3545,14.3274,14.3545,35300.0
2011-05-26 12:00:00,21.17,21.17,21.14,21.15,31600.0,14.3545,14.3545,14.3342,14.3409,31600.0
2011-05-26 12:10:00,21.15,21.18,21.14,21.17,45900.0,14.3409,14.3613,14.3342,14.3545,45900.0
2011-05-26 12:20:00,21.17,21.19,21.17,21.19,41100.0,14.3545,14.3681,14.3545,14.3681,41100.0
2011-05-26 12:30:00,21.19,21.2,21.19,21.2,32900.0,14.3681,14.3748,14.3681,14.3748,32900.0
2011-05-26 12:40:00,21.19,21.24,21.19,21.24,81900.0,14.3681,14.402,14.3681,14.402,81900.0
2011-05-26 12:50:00,21.24,21.24,21.22,21.24,106700.0,14.402,14.402,14.3884,14.402,106700.0
2011-05-26 13:00:00,21.23,21.25,21.23,21.25,79100.0,14.3952,14.4087,14.3952,14.4087,79100.0
2011-05-26 13:10:00,21.24,21.29,21.23,21.28,49800.0,14.402,14.4359,14.3952,14.4291,49800.0
2011-05-26 13:20:00,21.29,21.31,21.28,21.29,47300.0,14.4359,14.4494,14.4291,14.4359,47300.0
2011-05-26 13:30:00,21.28,21.29,21.27,21.28,44400.0,14.4291,14.4359,14.4223,14.4291,44400.0
2011-05-26 13:40:00,21.27,21.28,21.27,21.28,13900.0,14.4223,14.4291,14.4223,14.4291,13900.0
2011-05-26 13:50:00,21.28,21.31,21.27,21.29,38700.0,14.4291,14.4494,14.4223,14.4359,38700.0
2011-05-26 14:00:00,21.28,21.33,21.28,21.33,58200.0,14.4291,14.463,14.4291,14.463,58200.0
2011-05-26 14:10:00,21.33,21.34,21.32,21.32,50100.0,14.463,14.4698,14.4562,14.4562,50100.0
2011-05-26 14:20:00,21.32,21.35,21.31,21.34,60500.0,14.4562,14.4765,14.4494,14.4698,60500.0
2011-05-26 14:30:00,21.34,21.38,21.34,21.35,84900.0,14.4698,14.4969,14.4698,14.4765,84900.0
2011-05-26 14:40:00,21.35,21.36,21.34,21.35,40700.0,14.4765,14.4833,14.4698,14.4765,40700.0
2011-05-26 14:50:00,21.34,21.35,21.33,21.34,51700.0,14.4698,14.4765,14.463,14.4698,51700.0
2011-05-26 15:00:00,21.33,21.34,21.31,21.32,97400.0,14.463,14.4698,14.4494,14.4562,97400.0
2011-05-26 15:10:00,21.31,21.32,21.28,21.28,95000.0,14.4494,14.4562,14.4291,14.4291,95000.0
2011-05-26 15:20:00,21.28,21.33,21.28,21.33,150900.0,14.4291,14.463,14.4291,14.463,150900.0
2011-05-26 15:30:00,21.33,21.35,21.32,21.34,160700.0,14.463,14.4765,14.4562,14.4698,160700.0
2011-05-26 15:40:00,21.34,21.35,21.3,21.31,125700.0,14.4698,14.4765,14.4426,14.4494,125700.0
2011-05-26 15:50:00,21.31,21.33,21.3,21.32,342300.0,14.4494,14.463,14.4426,14.4562,342300.0
2011-05-27 09:30:00,21.32,21.5,21.32,21.43,80100.0,14.4562,14.5783,14.4562,14.5308,80100.0
2011-05-27 09:40:00,21.42,21.45,21.4,21.41,62300.0,14.524,14.5444,14.5104,14.5172,62300.0
2011-05-27 09:50:00,21.41,21.42,21.39,21.42,47200.0,14.5172,14.524,14.5037,14.524,47200.0
2011-05-27 10:00:00,21.41,21.44,21.37,21.44,93900.0,14.5172,14.5376,14.4901,14.5376,93900.0
2011-05-27 10:10:00,21.44,21.46,21.41,21.45,60700.0,14.5376,14.5511,14.5172,14.5444,60700.0
2011-05-27 10:20:00,21.45,21.5,21.45,21.5,61800.0,14.5444,14.5783,14.5444,14.5783,61800.0
2011-05-27 10:30:00,21.5,21.53,21.49,21.52,58200.0,14.5783,14.5986,14.5715,14.5918,58200.0
2011-05-27 10:40:00,21.52,21.55,21.51,21.54,37400.0,14.5918,14.6122,14.585,14.6054,37400.0
2011-05-27 10:50:00,21.54,21.56,21.53,21.55,63200.0,14.6054,14.6189,14.5986,14.6122,63200.0
2011-05-27 11:00:00,21.55,21.59,21.55,21.57,67600.0,14.6122,14.6393,14.6122,14.6257,67600.0
2011-05-27 11:10:00,21.57,21.57,21.55,21.56,26900.0,14.6257,14.6257,14.6122,14.6189,26900.0
2011-05-27 11:20:00,21.56,21.59,21.52,21.55,82300.0,14.6189,14.6393,14.5918,14.6122,82300.0
2011-05-27 11:30:00,21.55,21.55,21.52,21.54,46700.0,14.6122,14.6122,14.5918,14.6054,46700.0
2011-05-27 11:40:00,21.54,21.56,21.54,21.56,44200.0,14.6054,14.6189,14.6054,14.6189,44200.0
2011-05-27 11:50:00,21.56,21.59,21.55,21.58,38900.0,14.6189,14.6393,14.6122,14.6325,38900.0
2011-05-27 12:00:00,21.59,21.59,21.55,21.56,61700.0,14.6393,14.6393,14.6122,14.6189,61700.0
2011-05-27 12:10:00,21.56,21.56,21.54,21.54,21600.0,14.6189,14.6189,14.6054,14.6054,21600.0
2011-05-27 12:20:00,21.54,21.55,21.54,21.55,21700.0,14.6054,14.6122,14.6054,14.6122,21700.0
2011-05-27 12:30:00,21.55,21.57,21.54,21.57,41000.0,14.6122,14.6257,14.6054,14.6257,41000.0
2011-05-27 12:40:00,21.57,21.58,21.56,21.56,49300.0,14.6257,14.6325,14.6189,14.6189,49300.0
2011-05-27 12:50:00,21.57,21.57,21.54,21.55,35900.0,14.6257,14.6257,14.6054,14.6122,35900.0
2011-05-27 13:00:00,21.55,21.55,21.53,21.53,36100.0,14.6122,14.6122,14.5986,14.5986,36100.0
2011-05-27 13:10:00,21.53,21.54,21.51,21.52,40900.0,14.5986,14.6054,14.585,14.5918,40900.0
2011-05-27 13:20:00,21.52,21.52,21.5,21.5,22900.0,14.5918,14.5918,14.5783,14.5783,22900.0
2011-05-27 13:30:00,21.51,21.53,21.5,21.53,43500.0,14.585,14.5986,14.5783,14.5986,43500.0
2011-05-27 13:40:00,21.53,21.55,21.52,21.55,42400.0,14.5986,14.6122,14.5918,14.6122,42400.0
2011-05-27 13:50:00,21.55,21.55,21.53,21.54,25900.0,14.6122,14.6122,14.5986,14.6054,25900.0
2011-05-27 14:00:00,21.54,21.54,21.52,21.53,39500.0,14.6054,14.6054,14.5918,14.5986,39500.0
2011-05-27 14:10:00,21.53,21.54,21.53,21.54,23200.0,14.5986,14.6054,14.5986,14.6054,23200.0
2011-05-27 14:20:00,21.54,21.55,21.53,21.55,32600.0,14.6054,14.6122,14.5986,14.6122,32600.0
2011-05-27 14:30:00,21.55,21.57,21.54,21.57,49100.0,14.6122,14.6257,14.6054,14.6257,49100.0
2011-05-27 14:40:00,21.57,21.57,21.53,21.53,66500.0,14.6257,14.6257,14.5986,14.5986,66500.0
2011-05-27 14:50:00,21.53,21.56,21.53,21.55,77000.0,14.5986,14.6189,14.5986,14.6122,77000.0
2011-05-27 15:00:00,21.55,21.56,21.52,21.53,50100.0,14.6122,14.6189,14.5918,14.5986,50100.0
2011-05-27 15:10:00,21.53,21.56,21.52,21.53,90100.0,14.5986,14.6189,14.5918,14.5986,90100.0
2011-05-27 15:20:00,21.53,21.55,21.53,21.54,51900.0,14.5986,14.6122,14.5986,14.6054,51900.0
2011-05-27 15:30:00,21.55,21.57,21.54,21.56,67700.0,14.6122,14.6257,14.6054,14.6189,67700.0
2011-05-27 15:40:00,21.57,21.57,21.53,21.56,94100.0,14.6257,14.6257,14.5986,14.6189,94100.0
2011-05-27 15:50:00,21.56,21.57,21.54,21.57,243500.0,14.6189,14.6257,14.6054,14.6257,243500.0
2011-05-31 09:30:00,21.79,21.81,21.73,21.73,70900.0,14.7749,14.7885,14.7342,14.7342,70900.0
2011-05-31 09:40:00,21.74,21.74,21.64,21.65,63600.0,14.741,14.741,14.6732,14.68,63600.0
2011-05-31 09:50:00,21.65,21.66,21.62,21.62,76000.0,14.68,14.6867,14.6596,14.6596,76000.0
2011-05-31 10:00:00,21.62,21.67,21.6,21.67,67000.0,14.6596,14.6935,14.6461,14.6935,67000.0
2011-05-31 10:10:00,21.67,21.68,21.64,21.67,42500.0,14.6935,14.7003,14.6732,14.6935,42500.0
2011-05-31 10:20:00,21.66,21.69,21.64,21.69,51600.0,14.6867,14.7071,14.6732,14.7071,51600.0
2011-05-31 10:30:00,21.69,21.7,21.67,21.68,65700.0,14.7071,14.7139,14.6935,14.7003,65700.0
2011-05-31 10:40:00,21.69,21.7,21.67,21.68,46100.0,14.7071,14.7139,14.6935,14.7003,46100.0
2011-05-31 10:50:00,21.67,21.68,21.66,21.66,45300.0,14.6935,14.7003,14.6867,14.6867,45300.0
2011-05-31 11:00:00,21.66,21.68,21.65,21.67,49900.0,14.6867,14.7003,14.68,14.6935,49900.0
2011-05-31 11:10:00,21.66,21.68,21.66,21.68,26400.0,14.6867,14.7003,14.6867,14.7003,26400.0
2011-05-31 11:20:00,21.67,21.68,21.65,21.65,35900.0,14.6935,14.7003,14.68,14.68,35900.0
2011-05-31 11:30:00,21.65,21.69,21.65,21.67,53600.0,14.68,14.7071,14.68,14.6935,53600.0
2011-05-31 11:40:00,21.67,21.69,21.66,21.66,72700.0,14.6935,14.7071,14.6867,14.6867,72700.0
2011-05-31 11:50:00,21.66,21.68,21.62,21.64,76700.0,14.6867,14.7003,14.6596,14.6732,76700.0
2011-05-31 12:00:00,21.64,21.67,21.63,21.66,42900.0,14.6732,14.6935,14.6664,14.6867,42900.0
2011-05-31 12:10:00,21.66,21.67,21.65,21.67,26800.0,14.6867,14.6935,14.68,14.6935,26800.0
2011-05-31 12:20:00,21.66,21.68,21.66,21.67,29500.0,14.6867,14.7003,14.6867,14.6935,29500.0
2011-05-31 12:30:00,21.66,21.67,21.63,21.65,52100.0,14.6867,14.6935,14.6664,14.68,52100.0
2011-05-31 12:40:00,21.65,21.67,21.63,21.66,70200.0,14.68,14.6935,14.6664,14.6867,70200.0
2011-05-31 12:50:00,21.65,21.67,21.64,21.65,31900.0,14.68,14.6935,14.6732,14.68,31900.0
2011-05-31 13:00:00,21.65,21.67,21.65,21.66,25100.0,14.68,14.6935,14.68,14.6867,25100.0
2011-05-31 13:10:00,21.66,21.67,21.65,21.67,44200.0,14.6867,14.6935,14.68,14.6935,44200.0
2011-05-31 13:20:00,21.67,21.68,21.66,21.67,26000.0,14.6935,14.7003,14.6867,14.6935,26000.0
2011-05-31 13:30:00,21.67,21.68,21.66,21.66,27900.0,14.6935,14.7003,14.6867,14.6867,27900.0
2011-05-31 13:40:00,21.66,21.69,21.65,21.66,40900.0,14.6867,14.7071,14.68,14.6867,40900.0
2011-05-31 13:50:00,21.66,21.67,21.64,21.64,59700.0,14.6867,14.6935,14.6732,14.6732,59700.0
2011-05-31 14:00:00,21.64,21.65,21.61,21.64,275000.0,14.6732,14.68,14.6528,14.6732,275000.0
2011-05-31 14:10:00,21.64,21.65,21.64,21.65,37700.0,14.6732,14.68,14.6732,14.68,37700.0
2011-05-31 14:20:00,21.64,21.65,21.62,21.62,78400.0,14.6732,14.68,14.6596,14.6596,78400.0
2011-05-31 14:30:00,21.63,21.63,21.62,21.63,43200.0,14.6664,14.6664,14.6596,14.6664,43200.0
2011-05-31 14:40:00,21.62,21.64,21.6,21.61,160600.0,14.6596,14.6732,14.6461,14.6528,160600.0
2011-05-31 14:50:00,21.61,21.63,21.59,21.59,88300.0,14.6528,14.6664,14.6393,14.6393,88300.0
2011-05-31 15:00:00,21.59,21.6,21.57,21.58,110500.0,14.6393,14.6461,14.6257,14.6325,110500.0
2011-05-31 15:10:00,21.58,21.59,21.57,21.57,111300.0,14.6325,14.6393,14.6257,14.6257,111300.0
2011-05-31 15:20:00,21.58,21.58,21.56,21.57,131500.0,14.6325,14.6325,14.6189,14.6257,131500.0
2011-05-31 15:30:00,21.56,21.58,21.55,21.58,151200.0,14.6189,14.6325,14.6122,14.6325,151200.0
2011-05-31 15:40:00,21.58,21.66,21.57,21.64,301200.0,14.6325,14.6867,14.6257,14.6732,301200.0
2011-05-31 15:50:00,21.64,21.67,21.63,21.66,448700.0,14.6732,14.6935,14.6664,14.6867,448700.0
2011-06-01 09:30:00,21.64,21.66,21.6,21.65,88400.0,14.6732,14.6867,14.6461,14.68,88400.0
2011-06-01 09:40:00,21.64,21.64,21.59,21.59,41800.0,14.6732,14.6732,14.6393,14.6393,41800.0
2011-06-01 09:50:00,21.59,21.65,21.58,21.65,61400.0,14.6393,14.68,14.6325,14.68,61400.0
2011-06-01 10:00:00,21.64,21.66,21.61,21.62,164700.0,14.6732,14.6867,14.6528,14.6596,164700.0
2011-06-01 10:10:00,21.62,21.62,21.54,21.55,89300.0,14.6596,14.6596,14.6054,14.6122,89300.0
2011-06-01 10:20:00,21.54,21.59,21.54,21.56,110400.0,14.6054,14.6393,14.6054,14.6189,110400.0
2011-06-01 10:30:00,21.56,21.57,21.53,21.53,72800.0,14.6189,14.6257,14.5986,14.5986,72800.0
2011-06-01 10:40:00,21.53,21.54,21.46,21.47,91800.0,14.5986,14.6054,14.5511,14.5579,91800.0
2011-06-01 10:50:00,21.47,21.47,21.44,21.44,94900.0,14.5579,14.5579,14.5376,14.5376,94900.0
2011-06-01 11:00:00,21.44,21.46,21.44,21.44,69500.0,14.5376,14.5511,14.5376,14.5376,69500.0
2011-06-01 11:10:00,21.44,21.45,21.42,21.42,40300.0,14.5376,14.5444,14.524,14.524,40300.0
2011-06-01 11:20:00,21.43,21.45,21.42,21.44,80800.0,14.5308,14.5444,14.524,14.5376,80800.0
2011-06-01 11:30:00,21.45,21.45,21.39,21.39,87000.0,14.5444,14.5444,14.5037,14.5037,87000.0
2011-06-01 11:40:00,21.39,21.4,21.38,21.38,88600.0,14.5037,14.5104,14.4969,14.4969,88600.0
2011-06-01 11:50:00,21.38,21.39,21.35,21.35,75300.0,14.4969,14.5037,14.4765,14.4765,75300.0
2011-06-01 12:00:00,21.36,21.37,21.3,21.35,127100.0,14.4833,14.4901,14.4426,14.4765,127100.0
2011-06-01 12:10:00,21.35,21.35,21.28,21.31,138800.0,14.4765,14.4765,14.4291,14.4494,138800.0
2011-06-01 12:20:00,21.3,21.33,21.28,21.31,80900.0,14.4426,14.463,14.4291,14.4494,80900.0
2011-06-01 12:30:00,21.31,21.32,21.3,21.3,63600.0,14.4494,14.4562,14.4426,14.4426,63600.0
2011-06-01 12:40:00,21.3,21.31,21.28,21.31,58400.0,14.4426,14.4494,14.4291,14.4494,58400.0
2011-06-01 12:50:00,21.3,21.31,21.27,21.29,61900.0,14.4426,14.4494,14.4223,14.4359,61900.0
2011-06-01 13:00:00,21.29,21.3,21.28,21.29,60500.0,14.4359,14.4426,14.4291,14.4359,60500.0
2011-06-01 13:10:00,21.28,21.29,21.26,21.29,58900.0,14.4291,14.4359,14.4155,14.4359,58900.0
2011-06-01 13:20:00,21.28,21.29,21.24,21.27,99200.0,14.4291,14.4359,14.402,14.4223,99200.0
2011-06-01 13:30:00,21.28,21.29,21.26,21.28,47100.0,14.4291,14.4359,14.4155,14.4291,47100.0
2011-06-01 13:40:00,21.28,21.29,21.26,21.26,124600.0,14.4291,14.4359,14.4155,14.4155,124600.0
2011-06-01 13:50:00,21.26,21.27,21.24,21.25,72500.0,14.4155,14.4223,14.402,14.4087,72500.0
2011-06-01 14:00:00,21.24,21.26,21.24,21.25,35200.0,14.402,14.4155,14.402,14.4087,35200.0
2011-06-01 14:10:00,21.24,21.27,21.22,21.27,84500.0,14.402,14.4223,14.3884,14.4223,84500.0
2011-06-01 14:20:00,21.27,21.27,21.26,21.26,27900.0,14.4223,14.4223,14.4155,14.4155,27900.0
2011-06-01 14:30:00,21.26,21.27,21.23,21.24,113900.0,14.4155,14.4223,14.3952,14.402,113900.0
2011-06-01 14:40:00,21.24,21.26,21.22,21.26,109900.0,14.402,14.4155,14.3884,14.4155,109900.0
2011-06-01 14:50:00,21.25,21.32,21.25,21.32,127700.0,14.4087,14.4562,14.4087,14.4562,127700.0
2011-06-01 15:00:00,21.32,21.32,21.27,21.31,107300.0,14.4562,14.4562,14.4223,14.4494,107300.0
2011-06-01 15:10:00,21.3,21.31,21.24,21.24,102800.0,14.4426,14.4494,14.402,14.402,102800.0
2011-06-01 15:20:00,21.24,21.25,21.22,21.22,67800.0,14.402,14.4087,14.3884,14.3884,67800.0
2011-06-01 15:30:00,21.22,21.24,21.22,21.23,86600.0,14.3884,14.402,14.3884,14.3952,86600.0
2011-06-01 15:40:00,21.23,21.23,21.1,21.1,313200.0,14.3952,14.3952,14.307,14.307,313200.0
2011-06-01 15:50:00,21.1,21.11,21.09,21.11,457500.0,14.307,14.3138,14.3003,14.3138,457500.0
2011-06-02 09:30:00,21.08,21.24,21.07,21.18,105300.0,14.2935,14.402,14.2867,14.3613,105300.0
2011-06-02 09:40:00,21.19,21.19,21.06,21.08,83500.0,14.3681,14.3681,14.2799,14.2935,83500.0
2011-06-02 09:50:00,21.08,21.17,21.08,21.15,58500.0,14.2935,14.3545,14.2935,14.3409,58500.0
2011-06-02 10:00:00,21.16,21.2,21.14,21.16,92600.0,14.3477,14.3748,14.3342,14.3477,92600.0
2011-06-02 10:10:00,21.17,21.18,21.16,21.17,106900.0,14.3545,14.3613,14.3477,14.3545,106900.0
2011-06-02 10:20:00,21.16,21.18,21.12,21.18,79500.0,14.3477,14.3613,14.3206,14.3613,79500.0
2011-06-02 10:30:00,21.18,21.21,21.16,21.2,65100.0,14.3613,14.3816,14.3477,14.3748,65100.0
2011-06-02 10:40:00,21.2,21.22,21.19,21.21,58300.0,14.3748,14.3884,14.3681,14.3816,58300.0
2011-06-02 10:50:00,21.2,21.22,21.2,21.2,74000.0,14.3748,14.3884,14.3748,14.3748,74000.0
2011-06-02 11:00:00,21.2,21.21,21.17,21.18,76200.0,14.3748,14.3816,14.3545,14.3613,76200.0
2011-06-02 11:10:00,21.17,21.18,21.13,21.15,62900.0,14.3545,14.3613,14.3274,14.3409,62900.0
2011-06-02 11:20:00,21.15,21.15,21.11,21.11,51900.0,14.3409,14.3409,14.3138,14.3138,51900.0
2011-06-02 11:30:00,21.11,21.12,21.07,21.07,85000.0,14.3138,14.3206,14.2867,14.2867,85000.0
2011-06-02 11:40:00,21.07,21.1,21.06,21.07,102100.0,14.2867,14.307,14.2799,14.2867,102100.0
2011-06-02 11:50:00,21.08,21.12,21.06,21.11,53300.0,14.2935,14.3206,14.2799,14.3138,53300.0
2011-06-02 12:00:00,21.11,21.11,21.06,21.07,36500.0,14.3138,14.3138,14.2799,14.2867,36500.0
2011-06-02 12:10:00,21.06,21.1,21.06,21.1,44700.0,14.2799,14.307,14.2799,14.307,44700.0
2011-06-02 12:20:00,21.1,21.11,21.09,21.11,58000.0,14.307,14.3138,14.3003,14.3138,58000.0
2011-06-02 12:30:00,21.11,21.11,21.08,21.11,41500.0,14.3138,14.3138,14.2935,14.3138,41500.0
2011-06-02 12:40:00,21.11,21.18,21.1,21.16,56700.0,14.3138,14.3613,14.307,14.3477,56700.0
2011-06-02 12:50:00,21.17,21.2,21.16,21.18,41600.0,14.3545,14.3748,14.3477,14.3613,41600.0
2011-06-02 13:00:00,21.19,21.2,21.18,21.2,87200.0,14.3681,14.3748,14.3613,14.3748,87200.0
2011-06-02 13:10:00,21.19,21.2,21.17,21.18,58200.0,14.3681,14.3748,14.3545,14.3613,58200.0
2011-06-02 13:20:00,21.18,21.21,21.16,21.19,57000.0,14.3613,14.3816,14.3477,14.3681,57000.0
2011-06-02 13:30:00,21.19,21.2,21.18,21.19,132400.0,14.3681,14.3748,14.3613,14.3681,132400.0
2011-06-02 13:40:00,21.19,21.23,21.19,21.21,60500.0,14.3681,14.3952,14.3681,14.3816,60500.0
2011-06-02 13:50:00,21.2,21.24,21.18,21.23,70000.0,14.3748,14.402,14.3613,14.3952,70000.0
2011-06-02 14:00:00,21.23,21.26,21.2,21.2,51800.0,14.3952,14.4155,14.3748,14.3748,51800.0
2011-06-02 14:10:00,21.2,21.24,21.19,21.23,265400.0,14.3748,14.402,14.3681,14.3952,265400.0
2011-06-02 14:20:00,21.23,21.23,21.2,21.21,58400.0,14.3952,14.3952,14.3748,14.3816,58400.0
2011-06-02 14:30:00,21.21,21.25,21.21,21.24,57100.0,14.3816,14.4087,14.3816,14.402,57100.0
2011-06-02 14:40:00,21.24,21.25,21.23,21.24,60300.0,14.402,14.4087,14.3952,14.402,60300.0
2011-06-02 14:50:00,21.25,21.25,21.23,21.24,46500.0,14.4087,14.4087,14.3952,14.402,46500.0
2011-06-02 15:00:00,21.23,21.27,21.23,21.25,171700.0,14.3952,14.4223,14.3952,14.4087,171700.0
2011-06-02 15:10:00,21.25,21.26,21.22,21.23,62200.0,14.4087,14.4155,14.3884,14.3952,62200.0
2011-06-02 15:20:00,21.22,21.25,21.22,21.23,72200.0,14.3884,14.4087,14.3884,14.3952,72200.0
2011-06-02 15:30:00,21.23,21.25,21.22,21.22,108100.0,14.3952,14.4087,14.3884,14.3884,108100.0
2011-06-02 15:40:00,21.22,21.24,21.2,21.2,147900.0,14.3884,14.402,14.3748,14.3748,147900.0
2011-06-02 15:50:00,21.2,21.21,21.17,21.19,356200.0,14.3748,14.3816,14.3545,14.3681,356200.0
2011-06-03 09:30:00,20.97,21.07,20.93,21.02,75600.0,14.2189,14.2867,14.1918,14.2528,75600.0
2011-06-03 09:40:00,21.01,21.02,20.99,21.02,35400.0,14.246,14.2528,14.2324,14.2528,35400.0
2011-06-03 09:50:00,21.01,21.07,21.01,21.07,47000.0,14.246,14.2867,14.246,14.2867,47000.0
2011-06-03 10:00:00,21.07,21.12,21.02,21.04,111000.0,14.2867,14.3206,14.2528,14.2663,111000.0
2011-06-03 10:10:00,21.05,21.09,21.03,21.03,74700.0,14.2731,14.3003,14.2596,14.2596,74700.0
2011-06-03 10:20:00,21.03,21.1,21.02,21.1,58800.0,14.2596,14.307,14.2528,14.307,58800.0
2011-06-03 10:30:00,21.1,21.14,21.09,21.14,83800.0,14.307,14.3342,14.3003,14.3342,83800.0
2011-06-03 10:40:00,21.13,21.18,21.12,21.13,65500.0,14.3274,14.3613,14.3206,14.3274,65500.0
2011-06-03 10:50:00,21.13,21.14,21.05,21.06,99100.0,14.3274,14.3342,14.2731,14.2799,99100.0
2011-06-03 11:00:00,21.06,21.09,21.04,21.04,58000.0,14.2799,14.3003,14.2663,14.2663,58000.0
2011-06-03 11:10:00,21.04,21.06,21.02,21.03,65200.0,14.2663,14.2799,14.2528,14.2596,65200.0
2011-06-03 11:20:00,21.03,21.07,21.02,21.04,79500.0,14.2596,14.2867,14.2528,14.2663,79500.0
2011-06-03 11:30:00,21.04,21.07,20.99,21.0,109500.0,14.2663,14.2867,14.2324,14.2392,109500.0
2011-06-03 11:40:00,20.99,21.01,20.99,21.01,60400.0,14.2324,14.246,14.2324,14.246,60400.0
2011-06-03 11:50:00,21.0,21.04,20.99,21.04,77200.0,14.2392,14.2663,14.2324,14.2663,77200.0
2011-06-03 12:00:00,21.04,21.05,21.01,21.02,85000.0,14.2663,14.2731,14.246,14.2528,85000.0
2011-06-03 12:10:00,21.01,21.04,21.01,21.01,47200.0,14.246,14.2663,14.246,14.246,47200.0
2011-06-03 12:20:00,21.02,21.07,21.01,21.06,77900.0,14.2528,14.2867,14.246,14.2799,77900.0
2011-06-03 12:30:00,21.06,21.1,21.05,21.1,76300.0,14.2799,14.307,14.2731,14.307,76300.0
2011-06-03 12:40:00,21.1,21.17,21.09,21.17,171300.0,14.307,14.3545,14.3003,14.3545,171300.0
2011-06-03 12:50:00,21.16,21.18,21.1,21.11,62800.0,14.3477,14.3613,14.307,14.3138,62800.0
2011-06-03 13:00:00,21.12,21.15,21.11,21.14,42700.0,14.3206,14.3409,14.3138,14.3342,42700.0
2011-06-03 13:10:00,21.14,21.15,21.12,21.13,39600.0,14.3342,14.3409,14.3206,14.3274,39600.0
2011-06-03 13:20:00,21.13,21.14,21.09,21.1,45500.0,14.3274,14.3342,14.3003,14.307,45500.0
2011-06-03 13:30:00,21.1,21.1,21.07,21.1,79800.0,14.307,14.307,14.2867,14.307,79800.0
2011-06-03 13:40:00,21.1,21.11,21.08,21.08,24800.0,14.307,14.3138,14.2935,14.2935,24800.0
2011-06-03 13:50:00,21.09,21.1,21.05,21.05,60900.0,14.3003,14.307,14.2731,14.2731,60900.0
2011-06-03 14:00:00,21.06,21.06,21.04,21.05,35500.0,14.2799,14.2799,14.2663,14.2731,35500.0
2011-06-03 14:10:00,21.06,21.08,21.05,21.07,38100.0,14.2799,14.2935,14.2731,14.2867,38100.0
2011-06-03 14:20:00,21.07,21.08,21.03,21.03,89800.0,14.2867,14.2935,14.2596,14.2596,89800.0
2011-06-03 14:30:00,21.03,21.04,21.01,21.03,81300.0,14.2596,14.2663,14.246,14.2596,81300.0
2011-06-03 14:40:00,21.03,21.07,21.02,21.06,78400.0,14.2596,14.2867,14.2528,14.2799,78400.0
2011-06-03 14:50:00,21.05,21.05,21.03,21.03,71000.0,14.2731,14.2731,14.2596,14.2596,71000.0
2011-06-03 15:00:00,21.03,21.05,21.01,21.02,73800.0,14.2596,14.2731,14.246,14.2528,73800.0
2011-06-03 15:10:00,21.03,21.03,21.0,21.02,101700.0,14.2596,14.2596,14.2392,14.2528,101700.0
2011-06-03 15:20:00,21.01,21.04,21.0,21.0,76700.0,14.246,14.2663,14.2392,14.2392,76700.0
2011-06-03 15:30:00,21.01,21.05,21.0,21.05,127600.0,14.246,14.2731,14.2392,14.2731,127600.0
2011-06-03 15:40:00,21.06,21.07,21.0,21.01,129200.0,14.2799,14.2867,14.2392,14.246,129200.0
2011-06-03 15:50:00,21.01,21.01,20.96,20.97,274200.0,14.246,14.246,14.2121,14.2189,274200.0
2011-06-06 09:30:00,20.95,20.99,20.92,20.95,48700.0,14.2053,14.2324,14.185,14.2053,48700.0
2011-06-06 09:40:00,20.95,20.96,20.87,20.87,54900.0,14.2053,14.2121,14.1511,14.1511,54900.0
2011-06-06 09:50:00,20.88,20.89,20.85,20.85,40400.0,14.1579,14.1646,14.1375,14.1375,40400.0
2011-06-06 10:00:00,20.85,20.86,20.76,20.77,70700.0,14.1375,14.1443,14.0765,14.0833,70700.0
2011-06-06 10:10:00,20.78,20.82,20.77,20.81,38000.0,14.0901,14.1172,14.0833,14.1104,38000.0
2011-06-06 10:20:00,20.81,20.9,20.79,20.86,49500.0,14.1104,14.1714,14.0968,14.1443,49500.0
2011-06-06 10:30:00,20.86,20.88,20.85,20.87,107800.0,14.1443,14.1579,14.1375,14.1511,107800.0
2011-06-06 10:40:00,20.88,20.91,20.84,20.86,81700.0,14.1579,14.1782,14.1307,14.1443,81700.0
2011-06-06 10:50:00,20.86,20.87,20.83,20.85,36100.0,14.1443,14.1511,14.124,14.1375,36100.0
2011-06-06 11:00:00,20.85,20.9,20.85,20.86,86000.0,14.1375,14.1714,14.1375,14.1443,86000.0
2011-06-06 11:10:00,20.87,20.9,20.85,20.86,41500.0,14.1511,14.1714,14.1375,14.1443,41500.0
2011-06-06 11:20:00,20.87,20.89,20.85,20.85,50300.0,14.1511,14.1646,14.1375,14.1375,50300.0
2011-06-06 11:30:00,20.85,20.89,20.84,20.86,52700.0,14.1375,14.1646,14.1307,14.1443,52700.0
2011-06-06 11:40:00,20.86,20.88,20.83,20.84,46000.0,14.1443,14.1579,14.124,14.1307,46000.0
2011-06-06 11:50:00,20.84,20.85,20.84,20.84,9000.0,14.1307,14.1375,14.1307,14.1307,9000.0
2011-06-06 12:00:00,20.84,20.84,20.82,20.83,54200.0,14.1307,14.1307,14.1172,14.124,54200.0
2011-06-06 12:10:00,20.82,20.83,20.81,20.81,18900.0,14.1172,14.124,14.1104,14.1104,18900.0
2011-06-06 12:20:00,20.82,20.83,20.81,20.83,24200.0,14.1172,14.124,14.1104,14.124,24200.0
2011-06-06 12:30:00,20.82,20.83,20.8,20.8,43700.0,14.1172,14.124,14.1036,14.1036,43700.0
2011-06-06 12:40:00,20.8,20.81,20.79,20.79,28600.0,14.1036,14.1104,14.0968,14.0968,28600.0
2011-06-06 12:50:00,20.8,20.8,20.78,20.78,25200.0,14.1036,14.1036,14.0901,14.0901,25200.0
2011-06-06 13:00:00,20.79,20.79,20.77,20.77,12500.0,14.0968,14.0968,14.0833,14.0833,12500.0
2011-06-06 13:10:00,20.77,20.8,20.76,20.77,111700.0,14.0833,14.1036,14.0765,14.0833,111700.0
2011-06-06 13:20:00,20.77,20.78,20.76,20.76,21100.0,14.0833,14.0901,14.0765,14.0765,21100.0
2011-06-06 13:30:00,20.76,20.77,20.72,20.73,89300.0,14.0765,14.0833,14.0494,14.0561,89300.0
2011-06-06 13:40:00,20.72,20.74,20.72,20.73,58000.0,14.0494,14.0629,14.0494,14.0561,58000.0
2011-06-06 13:50:00,20.73,20.74,20.73,20.73,8700.0,14.0561,14.0629,14.0561,14.0561,8700.0
2011-06-06 14:00:00,20.73,20.75,20.73,20.75,35200.0,14.0561,14.0697,14.0561,14.0697,35200.0
2011-06-06 14:10:00,20.74,20.75,20.73,20.73,20500.0,14.0629,14.0697,14.0561,14.0561,20500.0
2011-06-06 14:20:00,20.73,20.75,20.72,20.72,32000.0,14.0561,14.0697,14.0494,14.0494,32000.0
2011-06-06 14:30:00,20.72,20.74,20.72,20.73,19000.0,14.0494,14.0629,14.0494,14.0561,19000.0
2011-06-06 14:40:00,20.73,20.77,20.73,20.76,44500.0,14.0561,14.0833,14.0561,14.0765,44500.0
2011-06-06 14:50:00,20.75,20.76,20.74,20.75,58900.0,14.0697,14.0765,14.0629,14.0697,58900.0
2011-06-06 15:00:00,20.75,20.77,20.73,20.73,56900.0,14.0697,14.0833,14.0561,14.0561,56900.0
2011-06-06 15:10:00,20.73,20.75,20.71,20.75,96400.0,14.0561,14.0697,14.0426,14.0697,96400.0
2011-06-06 15:20:00,20.75,20.75,20.73,20.74,93000.0,14.0697,14.0697,14.0561,14.0629,93000.0
2011-06-06 15:30:00,20.74,20.79,20.74,20.75,99600.0,14.0629,14.0968,14.0629,14.0697,99600.0
2011-06-06 15:40:00,20.75,20.78,20.73,20.73,160900.0,14.0697,14.0901,14.0561,14.0561,160900.0
2011-06-06 15:50:00,20.73,20.76,20.72,20.72,331400.0,14.0561,14.0765,14.0494,14.0494,331400.0
2011-06-07 09:30:00,20.83,20.88,20.76,20.85,92000.0,14.124,14.1579,14.0765,14.1375,92000.0
2011-06-07 09:40:00,20.85,20.85,20.73,20.75,45200.0,14.1375,14.1375,14.0561,14.0697,45200.0
2011-06-07 09:50:00,20.74,20.78,20.74,20.77,53800.0,14.0629,14.0901,14.0629,14.0833,53800.0
2011-06-07 10:00:00,20.78,20.79,20.74,20.76,45600.0,14.0901,14.0968,14.0629,14.0765,45600.0
2011-06-07 10:10:00,20.77,20.78,20.74,20.75,62600.0,14.0833,14.0901,14.0629,14.0697,62600.0
2011-06-07 10:20:00,20.75,20.76,20.72,20.75,54400.0,14.0697,14.0765,14.0494,14.0697,54400.0
2011-06-07 10:30:00,20.75,20.8,20.73,20.8,50900.0,14.0697,14.1036,14.0561,14.1036,50900.0
2011-06-07 10:40:00,20.8,20.8,20.75,20.77,44900.0,14.1036,14.1036,14.0697,14.0833,44900.0
2011-06-07 10:50:00,20.78,20.79,20.75,20.79,57800.0,14.0901,14.0968,14.0697,14.0968,57800.0
2011-06-07 11:00:00,20.78,20.81,20.78,20.8,59400.0,14.0901,14.1104,14.0901,14.1036,59400.0
2011-06-07 11:10:00,20.8,20.8,20.75,20.75,48600.0,14.1036,14.1036,14.0697,14.0697,48600.0
2011-06-07 11:20:00,20.75,20.76,20.7,20.7,60700.0,14.0697,14.0765,14.0358,14.0358,60700.0
2011-06-07 11:30:00,20.7,20.71,20.67,20.68,97500.0,14.0358,14.0426,14.0155,14.0222,97500.0
2011-06-07 11:40:00,20.69,20.72,20.68,20.68,70500.0,14.029,14.0494,14.0222,14.0222,70500.0
2011-06-07 11:50:00,20.68,20.72,20.67,20.72,60600.0,14.0222,14.0494,14.0155,14.0494,60600.0
2011-06-07 12:00:00,20.72,20.72,20.68,20.69,26200.0,14.0494,14.0494,14.0222,14.029,26200.0
2011-06-07 12:10:00,20.69,20.7,20.68,20.69,25600.0,14.029,14.0358,14.0222,14.029,25600.0
2011-06-07 12:20:00,20.69,20.7,20.68,20.68,24800.0,14.029,14.0358,14.0222,14.0222,24800.0
2011-06-07 12:30:00,20.69,20.69,20.65,20.65,68500.0,14.029,14.029,14.0019,14.0019,68500.0
2011-06-07 12:40:00,20.65,20.66,20.63,20.64,70600.0,14.0019,14.0087,13.9883,13.9951,70600.0
2011-06-07 12:50:00,20.63,20.64,20.62,20.63,49700.0,13.9883,13.9951,13.9816,13.9883,49700.0
2011-06-07 13:00:00,20.62,20.64,20.62,20.64,51800.0,13.9816,13.9951,13.9816,13.9951,51800.0
2011-06-07 13:10:00,20.63,20.64,20.62,20.63,67100.0,13.9883,13.9951,13.9816,13.9883,67100.0
2011-06-07 13:20:00,20.62,20.63,20.6,20.6,70000.0,13.9816,13.9883,13.968,13.968,70000.0
2011-06-07 13:30:00,20.61,20.62,20.6,20.62,81600.0,13.9748,13.9816,13.968,13.9816,81600.0
2011-06-07 13:40:00,20.62,20.62,20.61,20.61,15300.0,13.9816,13.9816,13.9748,13.9748,15300.0
2011-06-07 13:50:00,20.62,20.62,20.61,20.62,25200.0,13.9816,13.9816,13.9748,13.9816,25200.0
2011-06-07 14:00:00,20.62,20.67,20.61,20.67,98700.0,13.9816,14.0155,13.9748,14.0155,98700.0
2011-06-07 14:10:00,20.67,20.69,20.66,20.68,86100.0,14.0155,14.029,14.0087,14.0222,86100.0
2011-06-07 14:20:00,20.68,20.68,20.66,20.67,44500.0,14.0222,14.0222,14.0087,14.0155,44500.0
2011-06-07 14:30:00,20.68,20.68,20.64,20.66,43400.0,14.0222,14.0222,13.9951,14.0087,43400.0
2011-06-07 14:40:00,20.65,20.67,20.65,20.65,81200.0,14.0019,14.0155,14.0019,14.0019,81200.0
2011-06-07 14:50:00,20.66,20.66,20.63,20.64,64400.0,14.0087,14.0087,13.9883,13.9951,64400.0
2011-06-07 15:00:00,20.64,20.65,20.62,20.62,59400.0,13.9951,14.0019,13.9816,13.9816,59400.0
2011-06-07 15:10:00,20.62,20.63,20.62,20.62,39400.0,13.9816,13.9883,13.9816,13.9816,39400.0
2011-06-07 15:20:00,20.63,20.63,20.59,20.62,143900.0,13.9883,13.9883,13.9612,13.9816,143900.0
2011-06-07 15:30:00,20.62,20.63,20.6,20.6,135300.0,13.9816,13.9883,13.968,13.968,135300.0
2011-06-07 15:40:00,20.61,20.61,20.55,20.58,408600.0,13.9748,13.9748,13.9341,13.9544,408600.0
2011-06-07 15:50:00,20.58,20.6,20.54,20.55,389500.0,13.9544,13.968,13.9273,13.9341,389500.0
2011-06-08 09:30:00,20.53,20.55,20.45,20.46,80800.0,13.9205,13.9341,13.8663,13.8731,80800.0
2011-06-08 09:40:00,20.46,20.47,20.45,20.46,61000.0,13.8731,13.8799,13.8663,13.8731,61000.0
2011-06-08 09:50:00,20.46,20.54,20.46,20.48,113700.0,13.8731,13.9273,13.8731,13.8866,113700.0
2011-06-08 10:00:00,20.48,20.51,20.47,20.5,85700.0,13.8866,13.907,13.8799,13.9002,85700.0
2011-06-08 10:10:00,20.51,20.55,20.51,20.52,82600.0,13.907,13.9341,13.907,13.9138,82600.0
2011-06-08 10:20:00,20.53,20.54,20.47,20.47,85000.0,13.9205,13.9273,13.8799,13.8799,85000.0
2011-06-08 10:30:00,20.47,20.5,20.46,20.46,89700.0,13.8799,13.9002,13.8731,13.8731,89700.0
2011-06-08 10:40:00,20.46,20.51,20.45,20.51,51400.0,13.8731,13.907,13.8663,13.907,51400.0
2011-06-08 10:50:00,20.51,20.52,20.48,20.5,57000.0,13.907,13.9138,13.8866,13.9002,57000.0
2011-06-08 11:00:00,20.5,20.54,20.49,20.51,42600.0,13.9002,13.9273,13.8934,13.907,42600.0
2011-06-08 11:10:00,20.51,20.52,20.46,20.47,36900.0,13.907,13.9138,13.8731,13.8799,36900.0
2011-06-08 11:20:00,20.47,20.48,20.45,20.46,56600.0,13.8799,13.8866,13.8663,13.8731,56600.0
2011-06-08 11:30:00,20.45,20.5,20.45,20.49,36300.0,13.8663,13.9002,13.8663,13.8934,36300.0
2011-06-08 11:40:00,20.49,20.49,20.45,20.46,56700.0,13.8934,13.8934,13.8663,13.8731,56700.0
2011-06-08 11:50:00,20.46,20.53,20.45,20.53,31600.0,13.8731,13.9205,13.8663,13.9205,31600.0
2011-06-08 12:00:00,20.53,20.54,20.51,20.53,34100.0,13.9205,13.9273,13.907,13.9205,34100.0
2011-06-08 12:10:00,20.53,20.54,20.49,20.5,32700.0,13.9205,13.9273,13.8934,13.9002,32700.0
2011-06-08 12:20:00,20.5,20.51,20.45,20.48,39300.0,13.9002,13.907,13.8663,13.8866,39300.0
2011-06-08 12:30:00,20.48,20.5,20.48,20.5,39000.0,13.8866,13.9002,13.8866,13.9002,39000.0
2011-06-08 12:40:00,20.49,20.5,20.48,20.49,40800.0,13.8934,13.9002,13.8866,13.8934,40800.0
2011-06-08 12:50:00,20.49,20.51,20.48,20.51,22700.0,13.8934,13.907,13.8866,13.907,22700.0
2011-06-08 13:00:00,20.5,20.51,20.47,20.47,38200.0,13.9002,13.907,13.8799,13.8799,38200.0
2011-06-08 13:10:00,20.48,20.48,20.46,20.47,51000.0,13.8866,13.8866,13.8731,13.8799,51000.0
2011-06-08 13:20:00,20.46,20.47,20.41,20.43,113200.0,13.8731,13.8799,13.8392,13.8527,113200.0
2011-06-08 13:30:00,20.43,20.43,20.39,20.41,104800.0,13.8527,13.8527,13.8256,13.8392,104800.0
2011-06-08 13:40:00,20.4,20.42,20.39,20.39,115100.0,13.8324,13.846,13.8256,13.8256,115100.0
2011-06-08 13:50:00,20.4,20.4,20.36,20.38,104900.0,13.8324,13.8324,13.8053,13.8188,104900.0
2011-06-08 14:00:00,20.38,20.41,20.36,20.38,130400.0,13.8188,13.8392,13.8053,13.8188,130400.0
2011-06-08 14:10:00,20.38,20.38,20.33,20.35,145800.0,13.8188,13.8188,13.7849,13.7985,145800.0
2011-06-08 14:20:00,20.35,20.36,20.29,20.29,206600.0,13.7985,13.8053,13.7578,13.7578,206600.0
2011-06-08 14:30:00,20.29,20.38,20.29,20.35,107800.0,13.7578,13.8188,13.7578,13.7985,107800.0
2011-06-08 14:40:00,20.35,20.38,20.31,20.34,107800.0,13.7985,13.8188,13.7714,13.7917,107800.0
2011-06-08 14:50:00,20.34,20.38,20.33,20.36,60900.0,13.7917,13.8188,13.7849,13.8053,60900.0
2011-06-08 15:00:00,20.36,20.38,20.35,20.36,50000.0,13.8053,13.8188,13.7985,13.8053,50000.0
2011-06-08 15:10:00,20.36,20.38,20.32,20.34,92500.0,13.8053,13.8188,13.7781,13.7917,92500.0
2011-06-08 15:20:00,20.33,20.36,20.32,20.35,99000.0,13.7849,13.8053,13.7781,13.7985,99000.0
2011-06-08 15:30:00,20.35,20.38,20.33,20.36,122600.0,13.7985,13.8188,13.7849,13.8053,122600.0
2011-06-08 15:40:00,20.35,20.38,20.33,20.38,178800.0,13.7985,13.8188,13.7849,13.8188,178800.0
2011-06-08 15:50:00,20.37,20.38,20.36,20.38,251400.0,13.812,13.8188,13.8053,13.8188,251400.0
2011-06-09 09:30:00,20.4,20.52,20.23,20.24,90100.0,13.8324,13.9138,13.7171,13.7239,90100.0
2011-06-09 09:40:00,20.24,20.29,20.22,20.26,38100.0,13.7239,13.7578,13.7103,13.7375,38100.0
2011-06-09 09:50:00,20.25,20.32,20.25,20.32,45800.0,13.7307,13.7781,13.7307,13.7781,45800.0
2011-06-09 10:00:00,20.32,20.38,20.32,20.36,60200.0,13.7781,13.8188,13.7781,13.8053,60200.0
2011-06-09 10:10:00,20.35,20.38,20.35,20.36,92800.0,13.7985,13.8188,13.7985,13.8053,92800.0
2011-06-09 10:20:00,20.36,20.38,20.34,20.36,37100.0,13.8053,13.8188,13.7917,13.8053,37100.0
2011-06-09 10:30:00,20.36,20.44,20.36,20.43,66100.0,13.8053,13.8595,13.8053,13.8527,66100.0
2011-06-09 10:40:00,20.42,20.47,20.41,20.47,35300.0,13.846,13.8799,13.8392,13.8799,35300.0
2011-06-09 10:50:00,20.47,20.49,20.44,20.46,27900.0,13.8799,13.8934,13.8595,13.8731,27900.0
2011-06-09 11:00:00,20.45,20.47,20.42,20.44,39100.0,13.8663,13.8799,13.846,13.8595,39100.0
2011-06-09 11:10:00,20.44,20.44,20.41,20.42,25400.0,13.8595,13.8595,13.8392,13.846,25400.0
2011-06-09 11:20:00,20.42,20.43,20.38,20.4,55900.0,13.846,13.8527,13.8188,13.8324,55900.0
2011-06-09 11:30:00,20.4,20.42,20.39,20.4,74200.0,13.8324,13.846,13.8256,13.8324,74200.0
2011-06-09 11:40:00,20.39,20.4,20.37,20.4,53100.0,13.8256,13.8324,13.812,13.8324,53100.0
2011-06-09 11:50:00,20.4,20.48,20.4,20.43,61100.0,13.8324,13.8866,13.8324,13.8527,61100.0
2011-06-09 12:00:00,20.42,20.43,20.41,20.43,58800.0,13.846,13.8527,13.8392,13.8527,58800.0
2011-06-09 12:10:00,20.43,20.45,20.42,20.43,18300.0,13.8527,13.8663,13.846,13.8527,18300.0
2011-06-09 12:20:00,20.43,20.43,20.41,20.41,47600.0,13.8527,13.8527,13.8392,13.8392,47600.0
2011-06-09 12:30:00,20.42,20.44,20.42,20.42,23800.0,13.846,13.8595,13.846,13.846,23800.0
2011-06-09 12:40:00,20.43,20.46,20.42,20.44,25500.0,13.8527,13.8731,13.846,13.8595,25500.0
2011-06-09 12:50:00,20.43,20.45,20.43,20.44,16600.0,13.8527,13.8663,13.8527,13.8595,16600.0
2011-06-09 13:00:00,20.44,20.44,20.43,20.43,22100.0,13.8595,13.8595,13.8527,13.8527,22100.0
2011-06-09 13:10:00,20.43,20.44,20.43,20.44,17100.0,13.8527,13.8595,13.8527,13.8595,17100.0
2011-06-09 13:20:00,20.44,20.44,20.43,20.44,17300.0,13.8595,13.8595,13.8527,13.8595,17300.0
2011-06-09 13:30:00,20.44,20.44,20.43,20.43,11400.0,13.8595,13.8595,13.8527,13.8527,11400.0
2011-06-09 13:40:00,20.43,20.44,20.42,20.43,22700.0,13.8527,13.8595,13.846,13.8527,22700.0
2011-06-09 13:50:00,20.43,20.44,20.43,20.43,29600.0,13.8527,13.8595,13.8527,13.8527,29600.0
2011-06-09 14:00:00,20.44,20.45,20.43,20.44,68100.0,13.8595,13.8663,13.8527,13.8595,68100.0
2011-06-09 14:10:00,20.44,20.46,20.44,20.45,68200.0,13.8595,13.8731,13.8595,13.8663,68200.0
2011-06-09 14:20:00,20.45,20.45,20.42,20.43,42300.0,13.8663,13.8663,13.846,13.8527,42300.0
2011-06-09 14:30:00,20.43,20.43,20.41,20.43,51900.0,13.8527,13.8527,13.8392,13.8527,51900.0
2011-06-09 14:40:00,20.42,20.43,20.42,20.43,9700.0,13.846,13.8527,13.846,13.8527,9700.0
2011-06-09 14:50:00,20.43,20.43,20.42,20.43,18400.0,13.8527,13.8527,13.846,13.8527,18400.0
2011-06-09 15:00:00,20.43,20.43,20.42,20.43,28900.0,13.8527,13.8527,13.846,13.8527,28900.0
2011-06-09 15:10:00,20.43,20.43,20.41,20.42,46200.0,13.8527,13.8527,13.8392,13.846,46200.0
2011-06-09 15:20:00,20.42,20.42,20.4,20.42,72400.0,13.846,13.846,13.8324,13.846,72400.0
2011-06-09 15:30:00,20.42,20.42,20.39,20.41,105200.0,13.846,13.846,13.8256,13.8392,105200.0
2011-06-09 15:40:00,20.42,20.42,20.4,20.42,234100.0,13.846,13.846,13.8324,13.846,234100.0
2011-06-09 15:50:00,20.42,20.42,20.39,20.39,714300.0,13.846,13.846,13.8256,13.8256,714300.0
2011-06-10 09:30:00,20.27,20.33,20.21,20.21,71400.0,13.7442,13.7849,13.7036,13.7036,71400.0
2011-06-10 09:40:00,20.21,20.26,20.2,20.25,56800.0,13.7036,13.7375,13.6968,13.7307,56800.0
2011-06-10 09:50:00,20.24,20.24,20.15,20.17,52100.0,13.7239,13.7239,13.6629,13.6764,52100.0
2011-06-10 10:00:00,20.16,20.18,20.11,20.12,105700.0,13.6697,13.6832,13.6358,13.6425,105700.0
2011-06-10 10:10:00,20.12,20.15,20.1,20.11,91300.0,13.6425,13.6629,13.629,13.6358,91300.0
2011-06-10 10:20:00,20.11,20.13,20.07,20.13,65000.0,13.6358,13.6493,13.6086,13.6493,65000.0
2011-06-10 10:30:00,20.13,20.13,20.07,20.09,83200.0,13.6493,13.6493,13.6086,13.6222,83200.0
2011-06-10 10:40:00,20.08,20.11,20.06,20.11,87100.0,13.6154,13.6358,13.6019,13.6358,87100.0
2011-06-10 10:50:00,20.11,20.11,20.05,20.07,91500.0,13.6358,13.6358,13.5951,13.6086,91500.0
2011-06-10 11:00:00,20.07,20.08,20.04,20.06,78200.0,13.6086,13.6154,13.5883,13.6019,78200.0
2011-06-10 11:10:00,20.06,20.08,20.03,20.07,105700.0,13.6019,13.6154,13.5815,13.6086,105700.0
2011-06-10 11:20:00,20.07,20.11,20.06,20.09,104500.0,13.6086,13.6358,13.6019,13.6222,104500.0
2011-06-10 11:30:00,20.09,20.09,20.03,20.04,87300.0,13.6222,13.6222,13.5815,13.5883,87300.0
2011-06-10 11:40:00,20.04,20.1,20.04,20.09,47600.0,13.5883,13.629,13.5883,13.6222,47600.0
2011-06-10 11:50:00,20.09,20.1,20.06,20.1,51600.0,13.6222,13.629,13.6019,13.629,51600.0
2011-06-10 12:00:00,20.1,20.11,20.08,20.09,31900.0,13.629,13.6358,13.6154,13.6222,31900.0
2011-06-10 12:10:00,20.09,20.09,20.04,20.07,51100.0,13.6222,13.6222,13.5883,13.6086,51100.0
2011-06-10 12:20:00,20.07,20.07,20.05,20.06,71400.0,13.6086,13.6086,13.5951,13.6019,71400.0
2011-06-10 12:30:00,20.06,20.07,20.04,20.07,61900.0,13.6019,13.6086,13.5883,13.6086,61900.0
2011-06-10 12:40:00,20.07,20.07,20.03,20.04,29700.0,13.6086,13.6086,13.5815,13.5883,29700.0
2011-06-10 12:50:00,20.03,20.06,20.03,20.06,13800.0,13.5815,13.6019,13.5815,13.6019,13800.0
2011-06-10 13:00:00,20.06,20.06,20.03,20.03,41700.0,13.6019,13.6019,13.5815,13.5815,41700.0
2011-06-10 13:10:00,20.04,20.04,20.0,20.01,55100.0,13.5883,13.5883,13.5612,13.5679,55100.0
2011-06-10 13:20:00,20.01,20.02,19.99,20.0,70000.0,13.5679,13.5747,13.5544,13.5612,70000.0
2011-06-10 13:30:00,20.0,20.01,19.97,19.99,80400.0,13.5612,13.5679,13.5408,13.5544,80400.0
2011-06-10 13:40:00,19.99,20.0,19.95,19.96,81500.0,13.5544,13.5612,13.5273,13.534,81500.0
2011-06-10 13:50:00,19.97,19.98,19.96,19.98,42800.0,13.5408,13.5476,13.534,13.5476,42800.0
2011-06-10 14:00:00,19.98,20.11,19.97,20.06,230900.0,13.5476,13.6358,13.5408,13.6019,230900.0
2011-06-10 14:10:00,20.06,20.1,20.02,20.1,158400.0,13.6019,13.629,13.5747,13.629,158400.0
2011-06-10 14:20:00,20.1,20.11,20.04,20.06,133200.0,13.629,13.6358,13.5883,13.6019,133200.0
2011-06-10 14:30:00,20.06,20.1,20.04,20.05,163500.0,13.6019,13.629,13.5883,13.5951,163500.0
2011-06-10 14:40:00,20.05,20.09,20.04,20.09,81800.0,13.5951,13.6222,13.5883,13.6222,81800.0
2011-06-10 14:50:00,20.09,20.13,20.08,20.13,117400.0,13.6222,13.6493,13.6154,13.6493,117400.0
2011-06-10 15:00:00,20.13,20.13,20.07,20.1,186700.0,13.6493,13.6493,13.6086,13.629,186700.0
2011-06-10 15:10:00,20.1,20.13,20.07,20.11,225700.0,13.629,13.6493,13.6086,13.6358,225700.0
2011-06-10 15:20:00,20.11,20.11,20.04,20.07,134200.0,13.6358,13.6358,13.5883,13.6086,134200.0
2011-06-10 15:30:00,20.07,20.09,20.05,20.06,166800.0,13.6086,13.6222,13.5951,13.6019,166800.0
2011-06-10 15:40:00,20.05,20.08,20.02,20.04,270500.0,13.5951,13.6154,13.5747,13.5883,270500.0
2011-06-10 15:50:00,20.03,20.04,20.01,20.02,420800.0,13.5815,13.5883,13.5679,13.5747,420800.0
2011-06-13 09:30:00,20.1,20.17,20.06,20.08,39200.0,13.629,13.6764,13.6019,13.6154,39200.0
2011-06-13 09:40:00,20.09,20.11,20.05,20.11,53500.0,13.6222,13.6358,13.5951,13.6358,53500.0
2011-06-13 09:50:00,20.11,20.11,20.07,20.07,30700.0,13.6358,13.6358,13.6086,13.6086,30700.0
2011-06-13 10:00:00,20.07,20.08,20.03,20.05,108800.0,13.6086,13.6154,13.5815,13.5951,108800.0
2011-06-13 10:10:00,20.05,20.06,20.03,20.06,37300.0,13.5951,13.6019,13.5815,13.6019,37300.0
2011-06-13 10:20:00,20.07,20.09,20.05,20.08,32500.0,13.6086,13.6222,13.5951,13.6154,32500.0
2011-06-13 10:30:00,20.08,20.09,20.04,20.06,60600.0,13.6154,13.6222,13.5883,13.6019,60600.0
2011-06-13 10:40:00,20.06,20.09,20.04,20.07,51200.0,13.6019,13.6222,13.5883,13.6086,51200.0
2011-06-13 10:50:00,20.07,20.1,20.04,20.05,51000.0,13.6086,13.629,13.5883,13.5951,51000.0
2011-06-13 11:00:00,20.06,20.1,20.05,20.06,64600.0,13.6019,13.629,13.5951,13.6019,64600.0
2011-06-13 11:10:00,20.07,20.1,20.06,20.09,49200.0,13.6086,13.629,13.6019,13.6222,49200.0
2011-06-13 11:20:00,20.09,20.09,20.05,20.06,66500.0,13.6222,13.6222,13.5951,13.6019,66500.0
2011-06-13 11:30:00,20.06,20.07,20.05,20.05,33800.0,13.6019,13.6086,13.5951,13.5951,33800.0
2011-06-13 11:40:00,20.05,20.07,20.05,20.05,51000.0,13.5951,13.6086,13.5951,13.5951,51000.0
2011-06-13 11:50:00,20.05,20.08,20.04,20.07,56600.0,13.5951,13.6154,13.5883,13.6086,56600.0
2011-06-13 12:00:00,20.07,20.09,20.05,20.05,40400.0,13.6086,13.6222,13.5951,13.5951,40400.0
2011-06-13 12:10:00,20.06,20.08,20.03,20.05,74200.0,13.6019,13.6154,13.5815,13.5951,74200.0
2011-06-13 12:20:00,20.05,20.05,20.0,20.02,130300.0,13.5951,13.5951,13.5612,13.5747,130300.0
2011-06-13 12:30:00,20.02,20.05,20.01,20.05,85600.0,13.5747,13.5951,13.5679,13.5951,85600.0
2011-06-13 12:40:00,20.05,20.06,20.03,20.05,58200.0,13.5951,13.6019,13.5815,13.5951,58200.0
2011-06-13 12:50:00,20.05,20.05,20.0,20.02,54500.0,13.5951,13.5951,13.5612,13.5747,54500.0
2011-06-13 13:00:00,20.01,20.01,19.97,20.0,47200.0,13.5679,13.5679,13.5408,13.5612,47200.0
2011-06-13 13:10:00,20.0,20.04,19.98,20.03,35000.0,13.5612,13.5883,13.5476,13.5815,35000.0
2011-06-13 13:20:00,20.03,20.03,20.0,20.01,59000.0,13.5815,13.5815,13.5612,13.5679,59000.0
2011-06-13 13:30:00,20.02,20.04,20.0,20.02,49200.0,13.5747,13.5883,13.5612,13.5747,49200.0
2011-06-13 13:40:00,20.02,20.03,20.0,20.0,42200.0,13.5747,13.5815,13.5612,13.5612,42200.0
2011-06-13 13:50:00,20.01,20.06,20.0,20.06,95800.0,13.5679,13.6019,13.5612,13.6019,95800.0
2011-06-13 14:00:00,20.06,20.12,20.04,20.1,74300.0,13.6019,13.6425,13.5883,13.629,74300.0
2011-06-13 14:10:00,20.09,20.12,20.07,20.08,65700.0,13.6222,13.6425,13.6086,13.6154,65700.0
2011-06-13 14:20:00,20.08,20.11,20.07,20.08,46400.0,13.6154,13.6358,13.6086,13.6154,46400.0
2011-06-13 14:30:00,20.08,20.1,20.06,20.07,51900.0,13.6154,13.629,13.6019,13.6086,51900.0
2011-06-13 14:40:00,20.07,20.12,20.05,20.12,54800.0,13.6086,13.6425,13.5951,13.6425,54800.0
2011-06-13 14:50:00,20.12,20.12,20.04,20.05,49100.0,13.6425,13.6425,13.5883,13.5951,49100.0
2011-06-13 15:00:00,20.05,20.1,20.03,20.06,91300.0,13.5951,13.629,13.5815,13.6019,91300.0
2011-06-13 15:10:00,20.06,20.1,20.04,20.09,184100.0,13.6019,13.629,13.5883,13.6222,184100.0
2011-06-13 15:20:00,20.1,20.13,20.08,20.12,66800.0,13.629,13.6493,13.6154,13.6425,66800.0
2011-06-13 15:30:00,20.12,20.12,20.05,20.06,94900.0,13.6425,13.6425,13.5951,13.6019,94900.0
2011-06-13 15:40:00,20.06,20.1,20.04,20.09,264900.0,13.6019,13.629,13.5883,13.6222,264900.0
2011-06-13 15:50:00,20.08,20.1,20.06,20.08,213900.0,13.6154,13.629,13.6019,13.6154,213900.0
2011-06-14 09:30:00,20.23,20.28,20.19,20.21,47500.0,13.7171,13.751,13.69,13.7036,47500.0
2011-06-14 09:40:00,20.21,20.29,20.19,20.27,27000.0,13.7036,13.7578,13.69,13.7442,27000.0
2011-06-14 09:50:00,20.28,20.33,20.28,20.3,45100.0,13.751,13.7849,13.751,13.7646,45100.0
2011-06-14 10:00:00,20.3,20.31,20.24,20.24,70200.0,13.7646,13.7714,13.7239,13.7239,70200.0
2011-06-14 10:10:00,20.24,20.25,20.18,20.24,48900.0,13.7239,13.7307,13.6832,13.7239,48900.0
2011-06-14 10:20:00,20.25,20.33,20.24,20.33,67200.0,13.7307,13.7849,13.7239,13.7849,67200.0
2011-06-14 10:30:00,20.33,20.37,20.32,20.36,76400.0,13.7849,13.812,13.7781,13.8053,76400.0
2011-06-14 10:40:00,20.36,20.39,20.36,20.38,35600.0,13.8053,13.8256,13.8053,13.8188,35600.0
2011-06-14 10:50:00,20.38,20.39,20.35,20.39,50100.0,13.8188,13.8256,13.7985,13.8256,50100.0
2011-06-14 11:00:00,20.38,20.39,20.35,20.37,39900.0,13.8188,13.8256,13.7985,13.812,39900.0
2011-06-14 11:10:00,20.37,20.39,20.35,20.38,48900.0,13.812,13.8256,13.7985,13.8188,48900.0
2011-06-14 11:20:00,20.37,20.39,20.35,20.36,31200.0,13.812,13.8256,13.7985,13.8053,31200.0
2011-06-14 11:30:00,20.36,20.38,20.36,20.38,32500.0,13.8053,13.8188,13.8053,13.8188,32500.0
2011-06-14 11:40:00,20.38,20.4,20.35,20.36,60700.0,13.8188,13.8324,13.7985,13.8053,60700.0
2011-06-14 11:50:00,20.36,20.4,20.35,20.38,33200.0,13.8053,13.8324,13.7985,13.8188,33200.0
2011-06-14 12:00:00,20.38,20.4,20.37,20.37,24700.0,13.8188,13.8324,13.812,13.812,24700.0
2011-06-14 12:10:00,20.36,20.36,20.35,20.36,9600.0,13.8053,13.8053,13.7985,13.8053,9600.0
2011-06-14 12:20:00,20.36,20.36,20.35,20.35,13900.0,13.8053,13.8053,13.7985,13.7985,13900.0
2011-06-14 12:30:00,20.36,20.38,20.35,20.37,23700.0,13.8053,13.8188,13.7985,13.812,23700.0
2011-06-14 12:40:00,20.37,20.4,20.36,20.38,23900.0,13.812,13.8324,13.8053,13.8188,23900.0
2011-06-14 12:50:00,20.38,20.4,20.37,20.4,28500.0,13.8188,13.8324,13.812,13.8324,28500.0
2011-06-14 13:00:00,20.4,20.4,20.37,20.39,40000.0,13.8324,13.8324,13.812,13.8256,40000.0
2011-06-14 13:10:00,20.39,20.4,20.39,20.4,7100.0,13.8256,13.8324,13.8256,13.8324,7100.0
2011-06-14 13:20:00,20.39,20.42,20.39,20.4,33600.0,13.8256,13.846,13.8256,13.8324,33600.0
2011-06-14 13:30:00,20.41,20.42,20.4,20.41,23800.0,13.8392,13.846,13.8324,13.8392,23800.0
2011-06-14 13:40:00,20.4,20.41,20.35,20.36,44600.0,13.8324,13.8392,13.7985,13.8053,44600.0
2011-06-14 13:50:00,20.36,20.36,20.35,20.36,13000.0,13.8053,13.8053,13.7985,13.8053,13000.0
2011-06-14 14:00:00,20.36,20.37,20.33,20.33,39800.0,13.8053,13.812,13.7849,13.7849,39800.0
2011-06-14 14:10:00,20.33,20.36,20.33,20.35,17300.0,13.7849,13.8053,13.7849,13.7985,17300.0
2011-06-14 14:20:00,20.35,20.38,20.35,20.37,23800.0,13.7985,13.8188,13.7985,13.812,23800.0
2011-06-14 14:30:00,20.36,20.38,20.35,20.37,30400.0,13.8053,13.8188,13.7985,13.812,30400.0
2011-06-14 14:40:00,20.36,20.38,20.35,20.38,30400.0,13.8053,13.8188,13.7985,13.8188,30400.0
2011-06-14 14:50:00,20.38,20.43,20.38,20.42,163700.0,13.8188,13.8527,13.8188,13.846,163700.0
2011-06-14 15:00:00,20.43,20.45,20.42,20.44,199900.0,13.8527,13.8663,13.846,13.8595,199900.0
2011-06-14 15:10:00,20.44,20.45,20.42,20.43,376100.0,13.8595,13.8663,13.846,13.8527,376100.0
2011-06-14 15:20:00,20.43,20.43,20.38,20.39,60300.0,13.8527,13.8527,13.8188,13.8256,60300.0
2011-06-14 15:30:00,20.38,20.4,20.36,20.36,315200.0,13.8188,13.8324,13.8053,13.8053,315200.0
2011-06-14 15:40:00,20.37,20.38,20.33,20.35,208900.0,13.812,13.8188,13.7849,13.7985,208900.0
2011-06-14 15:50:00,20.35,20.36,20.32,20.34,526300.0,13.7985,13.8053,13.7781,13.7917,526300.0
2011-06-15 09:30:00,20.16,20.19,20.12,20.15,61900.0,13.6697,13.69,13.6425,13.6629,61900.0
2011-06-15 09:40:00,20.17,20.17,20.11,20.11,82800.0,13.6764,13.6764,13.6358,13.6358,82800.0
2011-06-15 09:50:00,20.11,20.13,20.09,20.1,56100.0,13.6358,13.6493,13.6222,13.629,56100.0
2011-06-15 10:00:00,20.11,20.11,20.08,20.09,169700.0,13.6358,13.6358,13.6154,13.6222,169700.0
2011-06-15 10:10:00,20.09,20.13,20.09,20.1,142000.0,13.6222,13.6493,13.6222,13.629,142000.0
2011-06-15 10:20:00,20.1,20.1,20.06,20.08,56700.0,13.629,13.629,13.6019,13.6154,56700.0
2011-06-15 10:30:00,20.08,20.09,20.04,20.07,57900.0,13.6154,13.6222,13.5883,13.6086,57900.0
2011-06-15 10:40:00,20.07,20.11,20.05,20.1,36800.0,13.6086,13.6358,13.5951,13.629,36800.0
2011-06-15 10:50:00,20.1,20.13,20.1,20.12,53000.0,13.629,13.6493,13.629,13.6425,53000.0
2011-06-15 11:00:00,20.13,20.13,20.08,20.09,47300.0,13.6493,13.6493,13.6154,13.6222,47300.0
2011-06-15 11:10:00,20.09,20.1,20.07,20.09,36900.0,13.6222,13.629,13.6086,13.6222,36900.0
2011-06-15 11:20:00,20.1,20.1,20.06,20.09,47600.0,13.629,13.629,13.6019,13.6222,47600.0
2011-06-15 11:30:00,20.09,20.09,20.01,20.02,73100.0,13.6222,13.6222,13.5679,13.5747,73100.0
2011-06-15 11:40:00,20.02,20.02,19.92,19.92,188700.0,13.5747,13.5747,13.5069,13.5069,188700.0
2011-06-15 11:50:00,19.91,19.95,19.89,19.92,119700.0,13.5001,13.5273,13.4866,13.5069,119700.0
2011-06-15 12:00:00,19.92,19.94,19.89,19.93,91100.0,13.5069,13.5205,13.4866,13.5137,91100.0
2011-06-15 12:10:00,19.93,19.95,19.88,19.88,87900.0,13.5137,13.5273,13.4798,13.4798,87900.0
2011-06-15 12:20:00,19.88,19.9,19.79,19.86,111000.0,13.4798,13.4934,13.4188,13.4662,111000.0
2011-06-15 12:30:00,19.85,19.88,19.85,19.86,44000.0,13.4595,13.4798,13.4595,13.4662,44000.0
2011-06-15 12:40:00,19.86,19.89,19.85,19.86,54300.0,13.4662,13.4866,13.4595,13.4662,54300.0
2011-06-15 12:50:00,19.87,19.89,19.84,19.85,42100.0,13.473,13.4866,13.4527,13.4595,42100.0
2011-06-15 13:00:00,19.86,19.88,19.85,19.85,52500.0,13.4662,13.4798,13.4595,13.4595,52500.0
2011-06-15 13:10:00,19.85,19.85,19.82,19.82,41700.0,13.4595,13.4595,13.4391,13.4391,41700.0
2011-06-15 13:20:00,19.82,19.86,19.81,19.86,37200.0,13.4391,13.4662,13.4323,13.4662,37200.0
2011-06-15 13:30:00,19.86,19.86,19.81,19.84,58000.0,13.4662,13.4662,13.4323,13.4527,58000.0
2011-06-15 13:40:00,19.84,19.87,19.84,19.86,29500.0,13.4527,13.473,13.4527,13.4662,29500.0
2011-06-15 13:50:00,19.86,19.88,19.84,19.87,48500.0,13.4662,13.4798,13.4527,13.473,48500.0
2011-06-15 14:00:00,19.86,19.93,19.86,19.89,79200.0,13.4662,13.5137,13.4662,13.4866,79200.0
2011-06-15 14:10:00,19.89,19.91,19.88,19.89,47300.0,13.4866,13.5001,13.4798,13.4866,47300.0
2011-06-15 14:20:00,19.9,19.91,19.86,19.86,124600.0,13.4934,13.5001,13.4662,13.4662,124600.0
2011-06-15 14:30:00,19.87,19.92,19.87,19.92,185700.0,13.473,13.5069,13.473,13.5069,185700.0
2011-06-15 14:40:00,19.92,19.96,19.89,19.93,332200.0,13.5069,13.534,13.4866,13.5137,332200.0
2011-06-15 14:50:00,19.92,19.93,19.91,19.92,190900.0,13.5069,13.5137,13.5001,13.5069,190900.0
2011-06-15 15:00:00,19.93,19.94,19.89,19.89,135900.0,13.5137,13.5205,13.4866,13.4866,135900.0
2011-06-15 15:10:00,19.89,19.92,19.87,19.9,92600.0,13.4866,13.5069,13.473,13.4934,92600.0
2011-06-15 15:20:00,19.91,19.97,19.89,19.94,136500.0,13.5001,13.5408,13.4866,13.5205,136500.0
2011-06-15 15:30:00,19.94,19.96,19.92,19.92,141900.0,13.5205,13.534,13.5069,13.5069,141900.0
2011-06-15 15:40:00,19.92,19.97,19.91,19.91,196300.0,13.5069,13.5408,13.5001,13.5001,196300.0
2011-06-15 15:50:00,19.91,19.94,19.91,19.93,379200.0,13.5001,13.5205,13.5001,13.5137,379200.0
2011-06-16 09:30:00,19.95,20.02,19.95,20.0,66800.0,13.5273,13.5747,13.5273,13.5612,66800.0
2011-06-16 09:40:00,20.0,20.05,19.99,20.0,71300.0,13.5612,13.5951,13.5544,13.5612,71300.0
2011-06-16 09:50:00,20.0,20.03,19.99,20.0,31800.0,13.5612,13.5815,13.5544,13.5612,31800.0
2011-06-16 10:00:00,19.99,20.0,19.89,19.97,133000.0,13.5544,13.5612,13.4866,13.5408,133000.0
2011-06-16 10:10:00,19.97,20.03,19.97,20.0,96500.0,13.5408,13.5815,13.5408,13.5612,96500.0
2011-06-16 10:20:00,20.0,20.03,19.98,20.0,80600.0,13.5612,13.5815,13.5476,13.5612,80600.0
2011-06-16 10:30:00,20.0,20.06,20.0,20.06,90700.0,13.5612,13.6019,13.5612,13.6019,90700.0
2011-06-16 10:40:00,20.05,20.06,20.02,20.02,47700.0,13.5951,13.6019,13.5747,13.5747,47700.0
2011-06-16 10:50:00,20.03,20.03,19.98,20.01,56500.0,13.5815,13.5815,13.5476,13.5679,56500.0
2011-06-16 11:00:00,20.01,20.01,19.93,19.94,63600.0,13.5679,13.5679,13.5137,13.5205,63600.0
2011-06-16 11:10:00,19.95,20.03,19.94,20.03,85600.0,13.5273,13.5815,13.5205,13.5815,85600.0
2011-06-16 11:20:00,20.03,20.04,19.98,19.99,120100.0,13.5815,13.5883,13.5476,13.5544,120100.0
2011-06-16 11:30:00,20.0,20.01,19.98,19.98,53600.0,13.5612,13.5679,13.5476,13.5476,53600.0
2011-06-16 11:40:00,19.98,20.01,19.98,19.98,56000.0,13.5476,13.5679,13.5476,13.5476,56000.0
2011-06-16 11:50:00,19.98,20.0,19.96,19.98,41000.0,13.5476,13.5612,13.534,13.5476,41000.0
2011-06-16 12:00:00,19.99,20.01,19.98,19.99,45900.0,13.5544,13.5679,13.5476,13.5544,45900.0
2011-06-16 12:10:00,19.99,20.0,19.97,19.98,39600.0,13.5544,13.5612,13.5408,13.5476,39600.0
2011-06-16 12:20:00,19.98,20.0,19.98,20.0,32200.0,13.5476,13.5612,13.5476,13.5612,32200.0
2011-06-16 12:30:00,20.0,20.0,19.98,19.98,24900.0,13.5612,13.5612,13.5476,13.5476,24900.0
2011-06-16 12:40:00,19.98,19.99,19.97,19.98,40700.0,13.5476,13.5544,13.5408,13.5476,40700.0
2011-06-16 12:50:00,19.98,19.99,19.97,19.98,22700.0,13.5476,13.5544,13.5408,13.5476,22700.0
2011-06-16 13:00:00,19.98,19.98,19.93,19.94,51600.0,13.5476,13.5476,13.5137,13.5205,51600.0
2011-06-16 13:10:00,19.95,19.97,19.94,19.97,20800.0,13.5273,13.5408,13.5205,13.5408,20800.0
2011-06-16 13:20:00,19.97,19.99,19.94,19.97,157300.0,13.5408,13.5544,13.5205,13.5408,157300.0
2011-06-16 13:30:00,19.97,19.97,19.9,19.91,48800.0,13.5408,13.5408,13.4934,13.5001,48800.0
2011-06-16 13:40:00,19.91,19.93,19.88,19.9,60600.0,13.5001,13.5137,13.4798,13.4934,60600.0
2011-06-16 13:50:00,19.9,19.9,19.88,19.88,58100.0,13.4934,13.4934,13.4798,13.4798,58100.0
2011-06-16 14:00:00,19.87,19.91,19.86,19.88,77200.0,13.473,13.5001,13.4662,13.4798,77200.0
2011-06-16 14:10:00,19.87,19.88,19.84,19.85,45300.0,13.473,13.4798,13.4527,13.4595,45300.0
2011-06-16 14:20:00,19.85,19.88,19.84,19.86,93400.0,13.4595,13.4798,13.4527,13.4662,93400.0
2011-06-16 14:30:00,19.85,19.89,19.85,19.87,172600.0,13.4595,13.4866,13.4595,13.473,172600.0
2011-06-16 14:40:00,19.86,19.9,19.86,19.87,97100.0,13.4662,13.4934,13.4662,13.473,97100.0
2011-06-16 14:50:00,19.87,20.0,19.87,20.0,212700.0,13.473,13.5612,13.473,13.5612,212700.0
2011-06-16 15:00:00,20.0,20.01,19.97,19.97,153700.0,13.5612,13.5679,13.5408,13.5408,153700.0
2011-06-16 15:10:00,19.98,19.98,19.91,19.93,166000.0,13.5476,13.5476,13.5001,13.5137,166000.0
2011-06-16 15:20:00,19.92,19.95,19.92,19.93,107600.0,13.5069,13.5273,13.5069,13.5137,107600.0
2011-06-16 15:30:00,19.94,20.02,19.93,20.02,194200.0,13.5205,13.5747,13.5137,13.5747,194200.0
2011-06-16 15:40:00,20.02,20.03,19.99,20.03,174700.0,13.5747,13.5815,13.5544,13.5815,174700.0
2011-06-16 15:50:00,20.02,20.05,20.02,20.05,310500.0,13.5747,13.5951,13.5747,13.5951,310500.0
2011-06-17 09:30:00,20.19,20.19,20.03,20.09,714300.0,13.69,13.69,13.5815,13.6222,714300.0
2011-06-17 09:40:00,20.09,20.13,20.08,20.11,52600.0,13.6222,13.6493,13.6154,13.6358,52600.0
2011-06-17 09:50:00,20.11,20.13,20.07,20.13,32100.0,13.6358,13.6493,13.6086,13.6493,32100.0
2011-06-17 10:00:00,20.12,20.18,20.11,20.11,101400.0,13.6425,13.6832,13.6358,13.6358,101400.0
2011-06-17 10:10:00,20.11,20.13,20.09,20.13,52400.0,13.6358,13.6493,13.6222,13.6493,52400.0
2011-06-17 10:20:00,20.12,20.13,20.07,20.09,64800.0,13.6425,13.6493,13.6086,13.6222,64800.0
2011-06-17 10:30:00,20.09,20.17,20.09,20.17,123500.0,13.6222,13.6764,13.6222,13.6764,123500.0
2011-06-17 10:40:00,20.17,20.22,20.16,20.22,35700.0,13.6764,13.7103,13.6697,13.7103,35700.0
2011-06-17 10:50:00,20.22,20.22,20.19,20.2,169600.0,13.7103,13.7103,13.69,13.6968,169600.0
2011-06-17 11:00:00,20.19,20.21,20.17,20.18,135900.0,13.69,13.7036,13.6764,13.6832,135900.0
2011-06-17 11:10:00,20.19,20.26,20.18,20.25,66000.0,13.69,13.7375,13.6832,13.7307,66000.0
2011-06-17 11:20:00,20.24,20.25,20.23,20.23,43800.0,13.7239,13.7307,13.7171,13.7171,43800.0
2011-06-17 11:30:00,20.23,20.23,20.17,20.19,72200.0,13.7171,13.7171,13.6764,13.69,72200.0
2011-06-17 11:40:00,20.19,20.19,20.16,20.17,27200.0,13.69,13.69,13.6697,13.6764,27200.0
2011-06-17 11:50:00,20.17,20.17,20.14,20.16,47500.0,13.6764,13.6764,13.6561,13.6697,47500.0
2011-06-17 12:00:00,20.15,20.17,20.12,20.13,24000.0,13.6629,13.6764,13.6425,13.6493,24000.0
2011-06-17 12:10:00,20.13,20.15,20.12,20.14,61200.0,13.6493,13.6629,13.6425,13.6561,61200.0
2011-06-17 12:20:00,20.14,20.16,20.13,20.15,80500.0,13.6561,13.6697,13.6493,13.6629,80500.0
2011-06-17 12:30:00,20.15,20.18,20.15,20.17,103700.0,13.6629,13.6832,13.6629,13.6764,103700.0
2011-06-17 12:40:00,20.16,20.17,20.14,20.15,47800.0,13.6697,13.6764,13.6561,13.6629,47800.0
2011-06-17 12:50:00,20.15,20.16,20.14,20.14,73800.0,13.6629,13.6697,13.6561,13.6561,73800.0
2011-06-17 13:00:00,20.14,20.15,20.14,20.14,62200.0,13.6561,13.6629,13.6561,13.6561,62200.0
2011-06-17 13:10:00,20.14,20.15,20.14,20.14,31700.0,13.6561,13.6629,13.6561,13.6561,31700.0
2011-06-17 13:20:00,20.15,20.15,20.14,20.15,28700.0,13.6629,13.6629,13.6561,13.6629,28700.0
2011-06-17 13:30:00,20.14,20.18,20.14,20.18,71200.0,13.6561,13.6832,13.6561,13.6832,71200.0
2011-06-17 13:40:00,20.18,20.18,20.15,20.18,92500.0,13.6832,13.6832,13.6629,13.6832,92500.0
2011-06-17 13:50:00,20.18,20.18,20.16,20.16,59100.0,13.6832,13.6832,13.6697,13.6697,59100.0
2011-06-17 14:00:00,20.16,20.18,20.16,20.17,73200.0,13.6697,13.6832,13.6697,13.6764,73200.0
2011-06-17 14:10:00,20.18,20.21,20.17,20.2,87300.0,13.6832,13.7036,13.6764,13.6968,87300.0
2011-06-17 14:20:00,20.2,20.25,20.19,20.25,130900.0,13.6968,13.7307,13.69,13.7307,130900.0
2011-06-17 14:30:00,20.25,20.27,20.24,20.27,94200.0,13.7307,13.7442,13.7239,13.7442,94200.0
2011-06-17 14:40:00,20.27,20.27,20.26,20.26,99300.0,13.7442,13.7442,13.7375,13.7375,99300.0
2011-06-17 14:50:00,20.27,20.3,20.26,20.3,174900.0,13.7442,13.7646,13.7375,13.7646,174900.0
2011-06-17 15:00:00,20.29,20.3,20.29,20.29,60600.0,13.7578,13.7646,13.7578,13.7578,60600.0
2011-06-17 15:10:00,20.3,20.3,20.26,20.28,510500.0,13.7646,13.7646,13.7375,13.751,510500.0
2011-06-17 15:20:00,20.28,20.32,20.27,20.31,177700.0,13.751,13.7781,13.7442,13.7714,177700.0
2011-06-17 15:30:00,20.3,20.33,20.29,20.31,286900.0,13.7646,13.7849,13.7578,13.7714,286900.0
2011-06-17 15:40:00,20.31,20.39,20.3,20.35,496900.0,13.7714,13.8256,13.7646,13.7985,496900.0
2011-06-17 15:50:00,20.36,20.37,20.33,20.37,1000600.0,13.8053,13.812,13.7849,13.812,1000600.0
2011-06-20 09:30:00,20.32,20.42,20.23,20.27,82300.0,13.7781,13.846,13.7171,13.7442,82300.0
2011-06-20 09:40:00,20.26,20.29,20.25,20.26,38700.0,13.7375,13.7578,13.7307,13.7375,38700.0
2011-06-20 09:50:00,20.26,20.31,20.26,20.28,59100.0,13.7375,13.7714,13.7375,13.751,59100.0
2011-06-20 10:00:00,20.28,20.3,20.26,20.29,82900.0,13.751,13.7646,13.7375,13.7578,82900.0
2011-06-20 10:10:00,20.29,20.32,20.27,20.32,85500.0,13.7578,13.7781,13.7442,13.7781,85500.0
2011-06-20 10:20:00,20.32,20.38,20.3,20.38,137700.0,13.7781,13.8188,13.7646,13.8188,137700.0
2011-06-20 10:30:00,20.38,20.43,20.37,20.42,61600.0,13.8188,13.8527,13.812,13.846,61600.0
2011-06-20 10:40:00,20.42,20.47,20.41,20.43,72400.0,13.846,13.8799,13.8392,13.8527,72400.0
2011-06-20 10:50:00,20.44,20.46,20.43,20.46,60400.0,13.8595,13.8731,13.8527,13.8731,60400.0
2011-06-20 11:00:00,20.46,20.46,20.44,20.44,57900.0,13.8731,13.8731,13.8595,13.8595,57900.0
2011-06-20 11:10:00,20.44,20.46,20.44,20.45,37700.0,13.8595,13.8731,13.8595,13.8663,37700.0
2011-06-20 11:20:00,20.46,20.54,20.45,20.54,176300.0,13.8731,13.9273,13.8663,13.9273,176300.0
2011-06-20 11:30:00,20.54,20.55,20.52,20.53,84900.0,13.9273,13.9341,13.9138,13.9205,84900.0
2011-06-20 11:40:00,20.52,20.54,20.51,20.53,130300.0,13.9138,13.9273,13.907,13.9205,130300.0
2011-06-20 11:50:00,20.53,20.54,20.49,20.52,56800.0,13.9205,13.9273,13.8934,13.9138,56800.0
2011-06-20 12:00:00,20.53,20.55,20.51,20.52,85100.0,13.9205,13.9341,13.907,13.9138,85100.0
2011-06-20 12:10:00,20.52,20.53,20.49,20.49,90700.0,13.9138,13.9205,13.8934,13.8934,90700.0
2011-06-20 12:20:00,20.49,20.55,20.48,20.54,71900.0,13.8934,13.9341,13.8866,13.9273,71900.0
2011-06-20 12:30:00,20.53,20.54,20.51,20.51,110400.0,13.9205,13.9273,13.907,13.907,110400.0
2011-06-20 12:40:00,20.51,20.53,20.51,20.53,62300.0,13.907,13.9205,13.907,13.9205,62300.0
2011-06-20 12:50:00,20.53,20.55,20.49,20.49,81100.0,13.9205,13.9341,13.8934,13.8934,81100.0
2011-06-20 13:00:00,20.49,20.5,20.48,20.5,85000.0,13.8934,13.9002,13.8866,13.9002,85000.0
2011-06-20 13:10:00,20.5,20.54,20.5,20.54,49800.0,13.9002,13.9273,13.9002,13.9273,49800.0
2011-06-20 13:20:00,20.54,20.54,20.53,20.53,30500.0,13.9273,13.9273,13.9205,13.9205,30500.0
2011-06-20 13:30:00,20.53,20.54,20.51,20.52,96500.0,13.9205,13.9273,13.907,13.9138,96500.0
2011-06-20 13:40:00,20.52,20.52,20.48,20.49,102400.0,13.9138,13.9138,13.8866,13.8934,102400.0
2011-06-20 13:50:00,20.48,20.49,20.47,20.48,102800.0,13.8866,13.8934,13.8799,13.8866,102800.0
2011-06-20 14:00:00,20.48,20.49,20.47,20.48,85900.0,13.8866,13.8934,13.8799,13.8866,85900.0
2011-06-20 14:10:00,20.48,20.51,20.48,20.51,61100.0,13.8866,13.907,13.8866,13.907,61100.0
2011-06-20 14:20:00,20.51,20.53,20.49,20.51,174000.0,13.907,13.9205,13.8934,13.907,174000.0
2011-06-20 14:30:00,20.51,20.57,20.51,20.56,128300.0,13.907,13.9477,13.907,13.9409,128300.0
2011-06-20 14:40:00,20.57,20.6,20.56,20.57,118100.0,13.9477,13.968,13.9409,13.9477,118100.0
2011-06-20 14:50:00,20.58,20.59,20.57,20.59,85800.0,13.9544,13.9612,13.9477,13.9612,85800.0
2011-06-20 15:00:00,20.58,20.58,20.55,20.55,85500.0,13.9544,13.9544,13.9341,13.9341,85500.0
2011-06-20 15:10:00,20.55,20.57,20.53,20.56,163600.0,13.9341,13.9477,13.9205,13.9409,163600.0
2011-06-20 15:20:00,20.55,20.56,20.54,20.54,132100.0,13.9341,13.9409,13.9273,13.9273,132100.0
2011-06-20 15:30:00,20.54,20.59,20.53,20.58,213600.0,13.9273,13.9612,13.9205,13.9544,213600.0
2011-06-20 15:40:00,20.58,20.59,20.55,20.56,210000.0,13.9544,13.9612,13.9341,13.9409,210000.0
2011-06-20 15:50:00,20.56,20.57,20.54,20.54,316000.0,13.9409,13.9477,13.9273,13.9273,316000.0
2011-06-21 09:30:00,20.82,20.87,20.76,20.83,209200.0,14.1172,14.1511,14.0765,14.124,209200.0
2011-06-21 09:40:00,20.83,20.89,20.83,20.85,199400.0,14.124,14.1646,14.124,14.1375,199400.0
2011-06-21 09:50:00,20.85,20.86,20.81,20.82,85100.0,14.1375,14.1443,14.1104,14.1172,85100.0
2011-06-21 10:00:00,20.82,20.83,20.8,20.82,163500.0,14.1172,14.124,14.1036,14.1172,163500.0
2011-06-21 10:10:00,20.82,20.86,20.81,20.86,164900.0,14.1172,14.1443,14.1104,14.1443,164900.0
2011-06-21 10:20:00,20.85,20.9,20.84,20.9,205300.0,14.1375,14.1714,14.1307,14.1714,205300.0
2011-06-21 10:30:00,20.9,20.94,20.89,20.92,218200.0,14.1714,14.1985,14.1646,14.185,218200.0
2011-06-21 10:40:00,20.93,20.99,20.93,20.97,374300.0,14.1918,14.2324,14.1918,14.2189,374300.0
2011-06-21 10:50:00,20.97,20.98,20.89,20.95,169300.0,14.2189,14.2257,14.1646,14.2053,169300.0
2011-06-21 11:00:00,20.95,21.0,20.94,20.99,93400.0,14.2053,14.2392,14.1985,14.2324,93400.0
2011-06-21 11:10:00,21.0,21.0,20.97,20.99,101100.0,14.2392,14.2392,14.2189,14.2324,101100.0
2011-06-21 11:20:00,20.99,21.0,20.98,20.99,62300.0,14.2324,14.2392,14.2257,14.2324,62300.0
2011-06-21 11:30:00,21.0,21.0,20.97,21.0,110300.0,14.2392,14.2392,14.2189,14.2392,110300.0
2011-06-21 11:40:00,21.0,21.0,20.98,21.0,116300.0,14.2392,14.2392,14.2257,14.2392,116300.0
2011-06-21 11:50:00,21.0,21.01,20.96,20.96,211600.0,14.2392,14.246,14.2121,14.2121,211600.0
2011-06-21 12:00:00,20.96,20.97,20.95,20.95,37200.0,14.2121,14.2189,14.2053,14.2053,37200.0
2011-06-21 12:10:00,20.95,20.96,20.93,20.93,110600.0,14.2053,14.2121,14.1918,14.1918,110600.0
2011-06-21 12:20:00,20.94,20.94,20.9,20.9,67800.0,14.1985,14.1985,14.1714,14.1714,67800.0
2011-06-21 12:30:00,20.91,20.92,20.88,20.89,115700.0,14.1782,14.185,14.1579,14.1646,115700.0
2011-06-21 12:40:00,20.89,20.91,20.88,20.91,45200.0,14.1646,14.1782,14.1579,14.1782,45200.0
2011-06-21 12:50:00,20.9,20.91,20.89,20.91,41700.0,14.1714,14.1782,14.1646,14.1782,41700.0
2011-06-21 13:00:00,20.9,20.91,20.87,20.87,56800.0,14.1714,14.1782,14.1511,14.1511,56800.0
2011-06-21 13:10:00,20.87,20.88,20.83,20.83,96600.0,14.1511,14.1579,14.124,14.124,96600.0
2011-06-21 13:20:00,20.84,20.85,20.82,20.82,47900.0,14.1307,14.1375,14.1172,14.1172,47900.0
2011-06-21 13:30:00,20.82,20.83,20.81,20.82,48500.0,14.1172,14.124,14.1104,14.1172,48500.0
2011-06-21 13:40:00,20.82,20.85,20.81,20.84,66200.0,14.1172,14.1375,14.1104,14.1307,66200.0
2011-06-21 13:50:00,20.85,20.85,20.84,20.85,43100.0,14.1375,14.1375,14.1307,14.1375,43100.0
2011-06-21 14:00:00,20.85,20.85,20.84,20.85,55500.0,14.1375,14.1375,14.1307,14.1375,55500.0
2011-06-21 14:10:00,20.85,20.86,20.83,20.83,117700.0,14.1375,14.1443,14.124,14.124,117700.0
2011-06-21 14:20:00,20.84,20.84,20.83,20.83,45300.0,14.1307,14.1307,14.124,14.124,45300.0
2011-06-21 14:30:00,20.84,20.88,20.83,20.88,110900.0,14.1307,14.1579,14.124,14.1579,110900.0
2011-06-21 14:40:00,20.88,20.88,20.87,20.87,39400.0,14.1579,14.1579,14.1511,14.1511,39400.0
2011-06-21 14:50:00,20.87,20.88,20.83,20.83,152000.0,14.1511,14.1579,14.124,14.124,152000.0
2011-06-21 15:00:00,20.84,20.84,20.8,20.8,123000.0,14.1307,14.1307,14.1036,14.1036,123000.0
2011-06-21 15:10:00,20.8,20.81,20.79,20.79,68100.0,14.1036,14.1104,14.0968,14.0968,68100.0
2011-06-21 15:20:00,20.79,20.8,20.77,20.77,99000.0,14.0968,14.1036,14.0833,14.0833,99000.0
2011-06-21 15:30:00,20.78,20.78,20.74,20.78,212800.0,14.0901,14.0901,14.0629,14.0901,212800.0
2011-06-21 15:40:00,20.78,20.82,20.76,20.82,186400.0,14.0901,14.1172,14.0765,14.1172,186400.0
2011-06-21 15:50:00,20.81,20.84,20.81,20.82,332700.0,14.1104,14.1307,14.1104,14.1172,332700.0
2011-06-22 09:30:00,20.73,20.82,20.71,20.78,77800.0,14.0561,14.1172,14.0426,14.0901,77800.0
2011-06-22 09:40:00,20.78,20.79,20.75,20.77,54700.0,14.0901,14.0968,14.0697,14.0833,54700.0
2011-06-22 09:50:00,20.76,20.82,20.76,20.79,74500.0,14.0765,14.1172,14.0765,14.0968,74500.0
2011-06-22 10:00:00,20.8,20.84,20.78,20.81,101500.0,14.1036,14.1307,14.0901,14.1104,101500.0
2011-06-22 10:10:00,20.8,20.81,20.72,20.72,97800.0,14.1036,14.1104,14.0494,14.0494,97800.0
2011-06-22 10:20:00,20.72,20.73,20.71,20.71,40400.0,14.0494,14.0561,14.0426,14.0426,40400.0
2011-06-22 10:30:00,20.71,20.77,20.71,20.76,77300.0,14.0426,14.0833,14.0426,14.0765,77300.0
2011-06-22 10:40:00,20.76,20.83,20.76,20.83,133000.0,14.0765,14.124,14.0765,14.124,133000.0
2011-06-22 10:50:00,20.83,20.88,20.82,20.88,102200.0,14.124,14.1579,14.1172,14.1579,102200.0
2011-06-22 11:00:00,20.87,20.87,20.82,20.82,60500.0,14.1511,14.1511,14.1172,14.1172,60500.0
2011-06-22 11:10:00,20.82,20.83,20.81,20.82,33500.0,14.1172,14.124,14.1104,14.1172,33500.0
2011-06-22 11:20:00,20.82,20.83,20.8,20.8,63400.0,14.1172,14.124,14.1036,14.1036,63400.0
2011-06-22 11:30:00,20.81,20.81,20.78,20.79,75100.0,14.1104,14.1104,14.0901,14.0968,75100.0
2011-06-22 11:40:00,20.78,20.79,20.77,20.77,54800.0,14.0901,14.0968,14.0833,14.0833,54800.0
2011-06-22 11:50:00,20.77,20.78,20.75,20.75,65400.0,14.0833,14.0901,14.0697,14.0697,65400.0
2011-06-22 12:00:00,20.75,20.75,20.71,20.72,54100.0,14.0697,14.0697,14.0426,14.0494,54100.0
2011-06-22 12:10:00,20.72,20.78,20.72,20.76,72800.0,14.0494,14.0901,14.0494,14.0765,72800.0
2011-06-22 12:20:00,20.75,20.77,20.73,20.73,30600.0,14.0697,14.0833,14.0561,14.0561,30600.0
2011-06-22 12:30:00,20.73,20.74,20.71,20.74,83100.0,14.0561,14.0629,14.0426,14.0629,83100.0
2011-06-22 12:40:00,20.73,20.76,20.73,20.76,74600.0,14.0561,14.0765,14.0561,14.0765,74600.0
2011-06-22 12:50:00,20.76,20.78,20.72,20.74,52500.0,14.0765,14.0901,14.0494,14.0629,52500.0
2011-06-22 13:00:00,20.74,20.74,20.72,20.73,51600.0,14.0629,14.0629,14.0494,14.0561,51600.0
2011-06-22 13:10:00,20.73,20.73,20.71,20.73,64200.0,14.0561,14.0561,14.0426,14.0561,64200.0
2011-06-22 13:20:00,20.72,20.74,20.72,20.73,53900.0,14.0494,14.0629,14.0494,14.0561,53900.0
2011-06-22 13:30:00,20.73,20.75,20.72,20.74,81600.0,14.0561,14.0697,14.0494,14.0629,81600.0
2011-06-22 13:40:00,20.74,20.75,20.73,20.74,43200.0,14.0629,14.0697,14.0561,14.0629,43200.0
2011-06-22 13:50:00,20.74,20.77,20.73,20.76,36100.0,14.0629,14.0833,14.0561,14.0765,36100.0
2011-06-22 14:00:00,20.75,20.76,20.71,20.75,105500.0,14.0697,14.0765,14.0426,14.0697,105500.0
2011-06-22 14:10:00,20.75,20.76,20.74,20.74,55900.0,14.0697,14.0765,14.0629,14.0629,55900.0
2011-06-22 14:20:00,20.74,20.77,20.73,20.73,79900.0,14.0629,14.0833,14.0561,14.0561,79900.0
2011-06-22 14:30:00,20.74,20.74,20.71,20.71,51100.0,14.0629,14.0629,14.0426,14.0426,51100.0
2011-06-22 14:40:00,20.72,20.73,20.69,20.72,100500.0,14.0494,14.0561,14.029,14.0494,100500.0
2011-06-22 14:50:00,20.71,20.73,20.69,20.69,85400.0,14.0426,14.0561,14.029,14.029,85400.0
2011-06-22 15:00:00,20.69,20.73,20.69,20.72,104800.0,14.029,14.0561,14.029,14.0494,104800.0
2011-06-22 15:10:00,20.72,20.72,20.7,20.71,60300.0,14.0494,14.0494,14.0358,14.0426,60300.0
2011-06-22 15:20:00,20.71,20.72,20.69,20.71,101000.0,14.0426,14.0494,14.029,14.0426,101000.0
2011-06-22 15:30:00,20.7,20.71,20.66,20.66,151200.0,14.0358,14.0426,14.0087,14.0087,151200.0
2011-06-22 15:40:00,20.66,20.67,20.62,20.63,207400.0,14.0087,14.0155,13.9816,13.9883,207400.0
2011-06-22 15:50:00,20.62,20.64,20.59,20.6,365400.0,13.9816,13.9951,13.9612,13.968,365400.0
2011-06-23 09:30:00,20.42,20.58,20.26,20.28,149400.0,13.846,13.9544,13.7375,13.751,149400.0
2011-06-23 09:40:00,20.27,20.27,20.14,20.17,74300.0,13.7442,13.7442,13.6561,13.6764,74300.0
2011-06-23 09:50:00,20.17,20.28,20.15,20.27,75000.0,13.6764,13.751,13.6629,13.7442,75000.0
2011-06-23 10:00:00,20.27,20.3,20.26,20.27,100500.0,13.7442,13.7646,13.7375,13.7442,100500.0
2011-06-23 10:10:00,20.27,20.28,20.24,20.24,55400.0,13.7442,13.751,13.7239,13.7239,55400.0
2011-06-23 10:20:00,20.24,20.27,20.2,20.27,76700.0,13.7239,13.7442,13.6968,13.7442,76700.0
2011-06-23 10:30:00,20.27,20.31,20.26,20.3,117200.0,13.7442,13.7714,13.7375,13.7646,117200.0
2011-06-23 10:40:00,20.3,20.31,20.25,20.25,110300.0,13.7646,13.7714,13.7307,13.7307,110300.0
2011-06-23 10:50:00,20.26,20.28,20.23,20.28,47700.0,13.7375,13.751,13.7171,13.751,47700.0
2011-06-23 11:00:00,20.29,20.31,20.28,20.31,42100.0,13.7578,13.7714,13.751,13.7714,42100.0
2011-06-23 11:10:00,20.31,20.31,20.25,20.25,78400.0,13.7714,13.7714,13.7307,13.7307,78400.0
2011-06-23 11:20:00,20.26,20.26,20.25,20.26,25500.0,13.7375,13.7375,13.7307,13.7375,25500.0
2011-06-23 11:30:00,20.25,20.33,20.25,20.3,51200.0,13.7307,13.7849,13.7307,13.7646,51200.0
2011-06-23 11:40:00,20.3,20.3,20.28,20.29,133200.0,13.7646,13.7646,13.751,13.7578,133200.0
2011-06-23 11:50:00,20.29,20.31,20.28,20.31,58700.0,13.7578,13.7714,13.751,13.7714,58700.0
2011-06-23 12:00:00,20.31,20.34,20.3,20.32,78800.0,13.7714,13.7917,13.7646,13.7781,78800.0
2011-06-23 12:10:00,20.33,20.34,20.32,20.32,83000.0,13.7849,13.7917,13.7781,13.7781,83000.0
2011-06-23 12:20:00,20.32,20.32,20.26,20.27,53600.0,13.7781,13.7781,13.7375,13.7442,53600.0
2011-06-23 12:30:00,20.27,20.31,20.27,20.3,66000.0,13.7442,13.7714,13.7442,13.7646,66000.0
2011-06-23 12:40:00,20.31,20.34,20.3,20.31,52000.0,13.7714,13.7917,13.7646,13.7714,52000.0
2011-06-23 12:50:00,20.31,20.33,20.31,20.33,43200.0,13.7714,13.7849,13.7714,13.7849,43200.0
2011-06-23 13:00:00,20.33,20.38,20.32,20.37,79100.0,13.7849,13.8188,13.7781,13.812,79100.0
2011-06-23 13:10:00,20.37,20.38,20.36,20.36,62900.0,13.812,13.8188,13.8053,13.8053,62900.0
2011-06-23 13:20:00,20.36,20.39,20.35,20.38,55700.0,13.8053,13.8256,13.7985,13.8188,55700.0
2011-06-23 13:30:00,20.38,20.41,20.38,20.38,121500.0,13.8188,13.8392,13.8188,13.8188,121500.0
2011-06-23 13:40:00,20.38,20.39,20.35,20.35,55400.0,13.8188,13.8256,13.7985,13.7985,55400.0
2011-06-23 13:50:00,20.35,20.36,20.33,20.36,90200.0,13.7985,13.8053,13.7849,13.8053,90200.0
2011-06-23 14:00:00,20.36,20.37,20.31,20.35,103900.0,13.8053,13.812,13.7714,13.7985,103900.0
2011-06-23 14:10:00,20.36,20.37,20.32,20.33,97300.0,13.8053,13.812,13.7781,13.7849,97300.0
2011-06-23 14:20:00,20.32,20.34,20.32,20.34,70800.0,13.7781,13.7917,13.7781,13.7917,70800.0
2011-06-23 14:30:00,20.34,20.36,20.3,20.3,63900.0,13.7917,13.8053,13.7646,13.7646,63900.0
2011-06-23 14:40:00,20.3,20.31,20.28,20.31,98300.0,13.7646,13.7714,13.751,13.7714,98300.0
2011-06-23 14:50:00,20.32,20.48,20.3,20.48,154400.0,13.7781,13.8866,13.7646,13.8866,154400.0
2011-06-23 15:00:00,20.48,20.5,20.42,20.49,296900.0,13.8866,13.9002,13.846,13.8934,296900.0
2011-06-23 15:10:00,20.49,20.55,20.46,20.5,201700.0,13.8934,13.9341,13.8731,13.9002,201700.0
2011-06-23 15:20:00,20.5,20.53,20.44,20.44,234300.0,13.9002,13.9205,13.8595,13.8595,234300.0
2011-06-23 15:30:00,20.44,20.44,20.39,20.39,278700.0,13.8595,13.8595,13.8256,13.8256,278700.0
2011-06-23 15:40:00,20.39,20.43,20.36,20.42,230400.0,13.8256,13.8527,13.8053,13.846,230400.0
2011-06-23 15:50:00,20.41,20.46,20.41,20.46,199100.0,13.8392,13.8731,13.8392,13.8731,199100.0
2011-06-24 09:30:00,20.43,20.5,20.43,20.48,74600.0,13.8527,13.9002,13.8527,13.8866,74600.0
2011-06-24 09:40:00,20.47,20.51,20.45,20.5,64700.0,13.8799,13.907,13.8663,13.9002,64700.0
2011-06-24 09:50:00,20.5,20.61,20.49,20.59,106400.0,13.9002,13.9748,13.8934,13.9612,106400.0
2011-06-24 10:00:00,20.58,20.58,20.44,20.44,116400.0,13.9544,13.9544,13.8595,13.8595,116400.0
2011-06-24 10:10:00,20.44,20.45,20.41,20.44,123800.0,13.8595,13.8663,13.8392,13.8595,123800.0
2011-06-24 10:20:00,20.44,20.45,20.41,20.42,91100.0,13.8595,13.8663,13.8392,13.846,91100.0
2011-06-24 10:30:00,20.42,20.53,20.41,20.53,125900.0,13.846,13.9205,13.8392,13.9205,125900.0
2011-06-24 10:40:00,20.53,20.59,20.51,20.52,184200.0,13.9205,13.9612,13.907,13.9138,184200.0
2011-06-24 10:50:00,20.51,20.51,20.47,20.47,149800.0,13.907,13.907,13.8799,13.8799,149800.0
2011-06-24 11:00:00,20.48,20.5,20.44,20.46,80200.0,13.8866,13.9002,13.8595,13.8731,80200.0
2011-06-24 11:10:00,20.46,20.46,20.42,20.46,87200.0,13.8731,13.8731,13.846,13.8731,87200.0
2011-06-24 11:20:00,20.45,20.52,20.45,20.5,131100.0,13.8663,13.9138,13.8663,13.9002,131100.0
2011-06-24 11:30:00,20.5,20.51,20.48,20.49,39600.0,13.9002,13.907,13.8866,13.8934,39600.0
2011-06-24 11:40:00,20.5,20.54,20.49,20.54,65800.0,13.9002,13.9273,13.8934,13.9273,65800.0
2011-06-24 11:50:00,20.54,20.54,20.51,20.51,50600.0,13.9273,13.9273,13.907,13.907,50600.0
2011-06-24 12:00:00,20.51,20.51,20.47,20.49,56000.0,13.907,13.907,13.8799,13.8934,56000.0
2011-06-24 12:10:00,20.49,20.51,20.48,20.51,26000.0,13.8934,13.907,13.8866,13.907,26000.0
2011-06-24 12:20:00,20.51,20.53,20.49,20.51,56800.0,13.907,13.9205,13.8934,13.907,56800.0
2011-06-24 12:30:00,20.5,20.55,20.5,20.55,38800.0,13.9002,13.9341,13.9002,13.9341,38800.0
2011-06-24 12:40:00,20.55,20.57,20.52,20.52,85300.0,13.9341,13.9477,13.9138,13.9138,85300.0
2011-06-24 12:50:00,20.52,20.55,20.49,20.55,79400.0,13.9138,13.9341,13.8934,13.9341,79400.0
2011-06-24 13:00:00,20.54,20.56,20.51,20.53,87300.0,13.9273,13.9409,13.907,13.9205,87300.0
2011-06-24 13:10:00,20.52,20.55,20.52,20.55,186500.0,13.9138,13.9341,13.9138,13.9341,186500.0
2011-06-24 13:20:00,20.55,20.58,20.54,20.58,32400.0,13.9341,13.9544,13.9273,13.9544,32400.0
2011-06-24 13:30:00,20.58,20.61,20.57,20.6,70500.0,13.9544,13.9748,13.9477,13.968,70500.0
2011-06-24 13:40:00,20.6,20.63,20.6,20.63,45200.0,13.968,13.9883,13.968,13.9883,45200.0
2011-06-24 13:50:00,20.63,20.67,20.62,20.67,132600.0,13.9883,14.0155,13.9816,14.0155,132600.0
2011-06-24 14:00:00,20.66,20.67,20.59,20.59,137100.0,14.0087,14.0155,13.9612,13.9612,137100.0
2011-06-24 14:10:00,20.59,20.6,20.56,20.59,79800.0,13.9612,13.968,13.9409,13.9612,79800.0
2011-06-24 14:20:00,20.59,20.6,20.57,20.58,78800.0,13.9612,13.968,13.9477,13.9544,78800.0
2011-06-24 14:30:00,20.58,20.59,20.55,20.55,82600.0,13.9544,13.9612,13.9341,13.9341,82600.0
2011-06-24 14:40:00,20.55,20.58,20.55,20.57,90200.0,13.9341,13.9544,13.9341,13.9477,90200.0
2011-06-24 14:50:00,20.57,20.58,20.55,20.55,53600.0,13.9477,13.9544,13.9341,13.9341,53600.0
2011-06-24 15:00:00,20.55,20.56,20.54,20.55,74400.0,13.9341,13.9409,13.9273,13.9341,74400.0
2011-06-24 15:10:00,20.54,20.58,20.54,20.57,92100.0,13.9273,13.9544,13.9273,13.9477,92100.0
2011-06-24 15:20:00,20.58,20.59,20.57,20.58,120900.0,13.9544,13.9612,13.9477,13.9544,120900.0
2011-06-24 15:30:00,20.58,20.6,20.58,20.59,156200.0,13.9544,13.968,13.9544,13.9612,156200.0
2011-06-24 15:40:00,20.58,20.6,20.54,20.55,188600.0,13.9544,13.968,13.9273,13.9341,188600.0
2011-06-24 15:50:00,20.56,20.6,20.54,20.58,385600.0,13.9409,13.968,13.9273,13.9544,385600.0
2011-06-27 09:30:00,20.58,20.71,20.57,20.7,55000.0,13.9544,14.0426,13.9477,14.0358,55000.0
2011-06-27 09:40:00,20.7,20.78,20.68,20.76,91700.0,14.0358,14.0901,14.0222,14.0765,91700.0
2011-06-27 09:50:00,20.76,20.78,20.7,20.72,57900.0,14.0765,14.0901,14.0358,14.0494,57900.0
2011-06-27 10:00:00,20.71,20.72,20.64,20.64,59600.0,14.0426,14.0494,13.9951,13.9951,59600.0
2011-06-27 10:10:00,20.64,20.69,20.63,20.69,65600.0,13.9951,14.029,13.9883,14.029,65600.0
2011-06-27 10:20:00,20.69,20.74,20.69,20.72,70500.0,14.029,14.0629,14.029,14.0494,70500.0
2011-06-27 10:30:00,20.73,20.75,20.72,20.74,65400.0,14.0561,14.0697,14.0494,14.0629,65400.0
2011-06-27 10:40:00,20.74,20.79,20.73,20.79,78600.0,14.0629,14.0968,14.0561,14.0968,78600.0
2011-06-27 10:50:00,20.79,20.87,20.79,20.87,161400.0,14.0968,14.1511,14.0968,14.1511,161400.0
2011-06-27 11:00:00,20.87,20.9,20.85,20.89,150700.0,14.1511,14.1714,14.1375,14.1646,150700.0
2011-06-27 11:10:00,20.89,20.89,20.83,20.83,34500.0,14.1646,14.1646,14.124,14.124,34500.0
2011-06-27 11:20:00,20.84,20.84,20.82,20.82,26500.0,14.1307,14.1307,14.1172,14.1172,26500.0
2011-06-27 11:30:00,20.82,20.83,20.81,20.82,33600.0,14.1172,14.124,14.1104,14.1172,33600.0
2011-06-27 11:40:00,20.82,20.85,20.81,20.83,64800.0,14.1172,14.1375,14.1104,14.124,64800.0
2011-06-27 11:50:00,20.83,20.86,20.83,20.85,49200.0,14.124,14.1443,14.124,14.1375,49200.0
2011-06-27 12:00:00,20.85,20.86,20.82,20.84,61100.0,14.1375,14.1443,14.1172,14.1307,61100.0
2011-06-27 12:10:00,20.83,20.85,20.82,20.82,30000.0,14.124,14.1375,14.1172,14.1172,30000.0
2011-06-27 12:20:00,20.83,20.85,20.82,20.84,40300.0,14.124,14.1375,14.1172,14.1307,40300.0
2011-06-27 12:30:00,20.83,20.84,20.83,20.84,40200.0,14.124,14.1307,14.124,14.1307,40200.0
2011-06-27 12:40:00,20.84,20.85,20.83,20.84,30800.0,14.1307,14.1375,14.124,14.1307,30800.0
2011-06-27 12:50:00,20.84,20.85,20.82,20.84,33200.0,14.1307,14.1375,14.1172,14.1307,33200.0
2011-06-27 13:00:00,20.84,20.85,20.82,20.85,84500.0,14.1307,14.1375,14.1172,14.1375,84500.0
2011-06-27 13:10:00,20.85,20.86,20.85,20.86,25200.0,14.1375,14.1443,14.1375,14.1443,25200.0
2011-06-27 13:20:00,20.86,20.86,20.8,20.8,66900.0,14.1443,14.1443,14.1036,14.1036,66900.0
2011-06-27 13:30:00,20.8,20.82,20.8,20.81,33500.0,14.1036,14.1172,14.1036,14.1104,33500.0
2011-06-27 13:40:00,20.8,20.84,20.79,20.84,96100.0,14.1036,14.1307,14.0968,14.1307,96100.0
2011-06-27 13:50:00,20.84,20.87,20.83,20.85,52100.0,14.1307,14.1511,14.124,14.1375,52100.0
2011-06-27 14:00:00,20.86,20.92,20.85,20.91,104800.0,14.1443,14.185,14.1375,14.1782,104800.0
2011-06-27 14:10:00,20.91,20.92,20.9,20.92,49600.0,14.1782,14.185,14.1714,14.185,49600.0
2011-06-27 14:20:00,20.92,20.92,20.89,20.89,77100.0,14.185,14.185,14.1646,14.1646,77100.0
2011-06-27 14:30:00,20.89,20.9,20.88,20.88,26400.0,14.1646,14.1714,14.1579,14.1579,26400.0
2011-06-27 14:40:00,20.89,20.89,20.87,20.88,70200.0,14.1646,14.1646,14.1511,14.1579,70200.0
2011-06-27 14:50:00,20.88,20.89,20.87,20.87,77900.0,14.1579,14.1646,14.1511,14.1511,77900.0
2011-06-27 15:00:00,20.87,20.9,20.87,20.89,67300.0,14.1511,14.1714,14.1511,14.1646,67300.0
2011-06-27 15:10:00,20.89,20.9,20.89,20.89,43600.0,14.1646,14.1714,14.1646,14.1646,43600.0
2011-06-27 15:20:00,20.89,20.91,20.89,20.89,138300.0,14.1646,14.1782,14.1646,14.1646,138300.0
2011-06-27 15:30:00,20.89,20.9,20.86,20.86,127200.0,14.1646,14.1714,14.1443,14.1443,127200.0
2011-06-27 15:40:00,20.86,20.89,20.84,20.87,240800.0,14.1443,14.1646,14.1307,14.1511,240800.0
2011-06-27 15:50:00,20.86,20.87,20.84,20.85,223600.0,14.1443,14.1511,14.1307,14.1375,223600.0
2011-06-28 09:30:00,20.91,21.03,20.88,21.01,136000.0,14.1782,14.2596,14.1579,14.246,136000.0
2011-06-28 09:40:00,21.01,21.03,20.95,20.96,129300.0,14.246,14.2596,14.2053,14.2121,129300.0
2011-06-28 09:50:00,20.96,20.98,20.95,20.98,41700.0,14.2121,14.2257,14.2053,14.2257,41700.0
2011-06-28 10:00:00,20.98,21.01,20.95,20.99,81900.0,14.2257,14.246,14.2053,14.2324,81900.0
2011-06-28 10:10:00,21.0,21.02,20.99,21.0,118200.0,14.2392,14.2528,14.2324,14.2392,118200.0
2011-06-28 10:20:00,21.0,21.05,21.0,21.04,51500.0,14.2392,14.2731,14.2392,14.2663,51500.0
2011-06-28 10:30:00,21.05,21.07,21.02,21.02,64700.0,14.2731,14.2867,14.2528,14.2528,64700.0
2011-06-28 10:40:00,21.02,21.02,21.0,21.0,29900.0,14.2528,14.2528,14.2392,14.2392,29900.0
2011-06-28 10:50:00,21.0,21.02,21.0,21.0,75200.0,14.2392,14.2528,14.2392,14.2392,75200.0
2011-06-28 11:00:00,21.0,21.01,20.99,21.01,77400.0,14.2392,14.246,14.2324,14.246,77400.0
2011-06-28 11:10:00,21.01,21.04,21.0,21.03,76700.0,14.246,14.2663,14.2392,14.2596,76700.0
2011-06-28 11:20:00,21.03,21.05,21.02,21.02,67800.0,14.2596,14.2731,14.2528,14.2528,67800.0
2011-06-28 11:30:00,21.02,21.03,20.99,21.01,94300.0,14.2528,14.2596,14.2324,14.246,94300.0
2011-06-28 11:40:00,21.01,21.01,20.99,20.99,63000.0,14.246,14.246,14.2324,14.2324,63000.0
2011-06-28 11:50:00,20.99,21.01,20.99,21.01,54000.0,14.2324,14.246,14.2324,14.246,54000.0
2011-06-28 12:00:00,21.01,21.01,21.0,21.0,40900.0,14.246,14.246,14.2392,14.2392,40900.0
2011-06-28 12:10:00,20.99,21.01,20.99,20.99,57500.0,14.2324,14.246,14.2324,14.2324,57500.0
2011-06-28 12:20:00,20.99,21.0,20.96,20.96,58800.0,14.2324,14.2392,14.2121,14.2121,58800.0
2011-06-28 12:30:00,20.96,20.97,20.95,20.96,29900.0,14.2121,14.2189,14.2053,14.2121,29900.0
2011-06-28 12:40:00,20.96,20.99,20.96,20.98,62200.0,14.2121,14.2324,14.2121,14.2257,62200.0
2011-06-28 12:50:00,20.99,21.01,20.98,20.99,39400.0,14.2324,14.246,14.2257,14.2324,39400.0
2011-06-28 13:00:00,20.99,21.0,20.98,21.0,38000.0,14.2324,14.2392,14.2257,14.2392,38000.0
2011-06-28 13:10:00,21.0,21.01,20.99,21.0,43500.0,14.2392,14.246,14.2324,14.2392,43500.0
2011-06-28 13:20:00,21.0,21.0,20.98,20.99,35900.0,14.2392,14.2392,14.2257,14.2324,35900.0
2011-06-28 13:30:00,20.99,21.0,20.97,20.98,39100.0,14.2324,14.2392,14.2189,14.2257,39100.0
2011-06-28 13:40:00,20.97,21.0,20.97,20.99,45400.0,14.2189,14.2392,14.2189,14.2324,45400.0
2011-06-28 13:50:00,20.99,21.0,20.98,20.98,30900.0,14.2324,14.2392,14.2257,14.2257,30900.0
2011-06-28 14:00:00,20.98,20.99,20.96,20.96,50500.0,14.2257,14.2324,14.2121,14.2121,50500.0
2011-06-28 14:10:00,20.96,20.98,20.95,20.96,42000.0,14.2121,14.2257,14.2053,14.2121,42000.0
2011-06-28 14:20:00,20.96,20.98,20.95,20.95,99300.0,14.2121,14.2257,14.2053,14.2053,99300.0
2011-06-28 14:30:00,20.95,20.97,20.95,20.96,54700.0,14.2053,14.2189,14.2053,14.2121,54700.0
2011-06-28 14:40:00,20.96,20.98,20.96,20.97,36800.0,14.2121,14.2257,14.2121,14.2189,36800.0
2011-06-28 14:50:00,20.98,20.98,20.96,20.96,62300.0,14.2257,14.2257,14.2121,14.2121,62300.0
2011-06-28 15:00:00,20.97,20.97,20.96,20.97,52600.0,14.2189,14.2189,14.2121,14.2189,52600.0
2011-06-28 15:10:00,20.97,20.97,20.92,20.93,123400.0,14.2189,14.2189,14.185,14.1918,123400.0
2011-06-28 15:20:00,20.93,20.95,20.92,20.94,79300.0,14.1918,14.2053,14.185,14.1985,79300.0
2011-06-28 15:30:00,20.94,20.95,20.92,20.95,117900.0,14.1985,14.2053,14.185,14.2053,117900.0
2011-06-28 15:40:00,20.95,20.95,20.91,20.93,181600.0,14.2053,14.2053,14.1782,14.1918,181600.0
2011-06-28 15:50:00,20.94,20.96,20.93,20.96,272500.0,14.1985,14.2121,14.1918,14.2121,272500.0
2011-06-29 09:30:00,21.06,21.28,21.06,21.26,107200.0,14.2799,14.4291,14.2799,14.4155,107200.0
2011-06-29 09:40:00,21.25,21.25,21.13,21.14,59800.0,14.4087,14.4087,14.3274,14.3342,59800.0
2011-06-29 09:50:00,21.13,21.14,21.09,21.12,84200.0,14.3274,14.3342,14.3003,14.3206,84200.0
2011-06-29 10:00:00,21.13,21.16,21.12,21.14,78400.0,14.3274,14.3477,14.3206,14.3342,78400.0
2011-06-29 10:10:00,21.14,21.17,21.13,21.16,56100.0,14.3342,14.3545,14.3274,14.3477,56100.0
2011-06-29 10:20:00,21.16,21.17,21.11,21.13,91700.0,14.3477,14.3545,14.3138,14.3274,91700.0
2011-06-29 10:30:00,21.13,21.15,21.11,21.14,60300.0,14.3274,14.3409,14.3138,14.3342,60300.0
2011-06-29 10:40:00,21.14,21.17,21.14,21.17,64000.0,14.3342,14.3545,14.3342,14.3545,64000.0
2011-06-29 10:50:00,21.17,21.24,21.16,21.22,72100.0,14.3545,14.402,14.3477,14.3884,72100.0
2011-06-29 11:00:00,21.22,21.24,21.22,21.23,47900.0,14.3884,14.402,14.3884,14.3952,47900.0
2011-06-29 11:10:00,21.23,21.26,21.22,21.25,49000.0,14.3952,14.4155,14.3884,14.4087,49000.0
2011-06-29 11:20:00,21.24,21.26,21.23,21.24,74600.0,14.402,14.4155,14.3952,14.402,74600.0
2011-06-29 11:30:00,21.24,21.24,21.23,21.23,16000.0,14.402,14.402,14.3952,14.3952,16000.0
2011-06-29 11:40:00,21.23,21.26,21.23,21.25,67300.0,14.3952,14.4155,14.3952,14.4087,67300.0
2011-06-29 11:50:00,21.26,21.28,21.25,21.26,32800.0,14.4155,14.4291,14.4087,14.4155,32800.0
2011-06-29 12:00:00,21.27,21.29,21.26,21.28,52000.0,14.4223,14.4359,14.4155,14.4291,52000.0
2011-06-29 12:10:00,21.28,21.29,21.27,21.27,48600.0,14.4291,14.4359,14.4223,14.4223,48600.0
2011-06-29 12:20:00,21.28,21.28,21.26,21.26,20000.0,14.4291,14.4291,14.4155,14.4155,20000.0
2011-06-29 12:30:00,21.26,21.27,21.26,21.27,15600.0,14.4155,14.4223,14.4155,14.4223,15600.0
2011-06-29 12:40:00,21.27,21.29,21.26,21.29,42900.0,14.4223,14.4359,14.4155,14.4359,42900.0
2011-06-29 12:50:00,21.29,21.31,21.28,21.28,47000.0,14.4359,14.4494,14.4291,14.4291,47000.0
2011-06-29 13:00:00,21.28,21.29,21.26,21.28,31700.0,14.4291,14.4359,14.4155,14.4291,31700.0
2011-06-29 13:10:00,21.27,21.3,21.27,21.29,37800.0,14.4223,14.4426,14.4223,14.4359,37800.0
2011-06-29 13:20:00,21.29,21.29,21.23,21.23,79100.0,14.4359,14.4359,14.3952,14.3952,79100.0
2011-06-29 13:30:00,21.23,21.26,21.23,21.26,34500.0,14.3952,14.4155,14.3952,14.4155,34500.0
2011-06-29 13:40:00,21.26,21.27,21.24,21.24,35400.0,14.4155,14.4223,14.402,14.402,35400.0
2011-06-29 13:50:00,21.24,21.25,21.21,21.22,35000.0,14.402,14.4087,14.3816,14.3884,35000.0
2011-06-29 14:00:00,21.22,21.24,21.19,21.19,80100.0,14.3884,14.402,14.3681,14.3681,80100.0
2011-06-29 14:10:00,21.19,21.2,21.17,21.18,60900.0,14.3681,14.3748,14.3545,14.3613,60900.0
2011-06-29 14:20:00,21.18,21.18,21.16,21.18,64500.0,14.3613,14.3613,14.3477,14.3613,64500.0
2011-06-29 14:30:00,21.18,21.21,21.17,21.2,57100.0,14.3613,14.3816,14.3545,14.3748,57100.0
2011-06-29 14:40:00,21.2,21.2,21.14,21.14,75500.0,14.3748,14.3748,14.3342,14.3342,75500.0
2011-06-29 14:50:00,21.15,21.21,21.14,21.21,61800.0,14.3409,14.3816,14.3342,14.3816,61800.0
2011-06-29 15:00:00,21.21,21.23,21.2,21.22,37500.0,14.3816,14.3952,14.3748,14.3884,37500.0
2011-06-29 15:10:00,21.23,21.25,21.21,21.22,147500.0,14.3952,14.4087,14.3816,14.3884,147500.0
2011-06-29 15:20:00,21.22,21.25,21.22,21.24,71300.0,14.3884,14.4087,14.3884,14.402,71300.0
2011-06-29 15:30:00,21.23,21.25,21.22,21.23,112800.0,14.3952,14.4087,14.3884,14.3952,112800.0
2011-06-29 15:40:00,21.24,21.27,21.23,21.24,148200.0,14.402,14.4223,14.3952,14.402,148200.0
2011-06-29 15:50:00,21.25,21.29,21.24,21.27,297200.0,14.4087,14.4359,14.402,14.4223,297200.0
2011-06-30 09:30:00,21.35,21.36,21.21,21.21,124100.0,14.4765,14.4833,14.3816,14.3816,124100.0
2011-06-30 09:40:00,21.22,21.41,21.21,21.37,149100.0,14.3884,14.5172,14.3816,14.4901,149100.0
2011-06-30 09:50:00,21.36,21.38,21.34,21.35,92300.0,14.4833,14.4969,14.4698,14.4765,92300.0
2011-06-30 10:00:00,21.36,21.39,21.35,21.35,69500.0,14.4833,14.5037,14.4765,14.4765,69500.0
2011-06-30 10:10:00,21.35,21.36,21.34,21.35,44600.0,14.4765,14.4833,14.4698,14.4765,44600.0
2011-06-30 10:20:00,21.35,21.41,21.35,21.39,60100.0,14.4765,14.5172,14.4765,14.5037,60100.0
2011-06-30 10:30:00,21.39,21.41,21.39,21.4,51600.0,14.5037,14.5172,14.5037,14.5104,51600.0
2011-06-30 10:40:00,21.39,21.41,21.38,21.4,45500.0,14.5037,14.5172,14.4969,14.5104,45500.0
2011-06-30 10:50:00,21.4,21.42,21.4,21.42,95200.0,14.5104,14.524,14.5104,14.524,95200.0
2011-06-30 11:00:00,21.42,21.44,21.41,21.43,75900.0,14.524,14.5376,14.5172,14.5308,75900.0
2011-06-30 11:10:00,21.44,21.44,21.4,21.41,54200.0,14.5376,14.5376,14.5104,14.5172,54200.0
2011-06-30 11:20:00,21.41,21.42,21.36,21.37,64200.0,14.5172,14.524,14.4833,14.4901,64200.0
2011-06-30 11:30:00,21.38,21.38,21.37,21.37,31400.0,14.4969,14.4969,14.4901,14.4901,31400.0
2011-06-30 11:40:00,21.37,21.41,21.37,21.4,55700.0,14.4901,14.5172,14.4901,14.5104,55700.0
2011-06-30 11:50:00,21.4,21.41,21.39,21.41,30300.0,14.5104,14.5172,14.5037,14.5172,30300.0
2011-06-30 12:00:00,21.41,21.44,21.4,21.44,46800.0,14.5172,14.5376,14.5104,14.5376,46800.0
2011-06-30 12:10:00,21.45,21.45,21.41,21.41,34600.0,14.5444,14.5444,14.5172,14.5172,34600.0
2011-06-30 12:20:00,21.41,21.44,21.41,21.43,45700.0,14.5172,14.5376,14.5172,14.5308,45700.0
2011-06-30 12:30:00,21.43,21.44,21.42,21.42,44600.0,14.5308,14.5376,14.524,14.524,44600.0
2011-06-30 12:40:00,21.42,21.45,21.42,21.44,41600.0,14.524,14.5444,14.524,14.5376,41600.0
2011-06-30 12:50:00,21.45,21.45,21.44,21.45,20200.0,14.5444,14.5444,14.5376,14.5444,20200.0
2011-06-30 13:00:00,21.45,21.46,21.45,21.45,24400.0,14.5444,14.5511,14.5444,14.5444,24400.0
2011-06-30 13:10:00,21.45,21.46,21.41,21.41,45300.0,14.5444,14.5511,14.5172,14.5172,45300.0
2011-06-30 13:20:00,21.41,21.41,21.39,21.39,76500.0,14.5172,14.5172,14.5037,14.5037,76500.0
2011-06-30 13:30:00,21.39,21.4,21.36,21.36,45800.0,14.5037,14.5104,14.4833,14.4833,45800.0
2011-06-30 13:40:00,21.36,21.37,21.32,21.33,68800.0,14.4833,14.4901,14.4562,14.463,68800.0
2011-06-30 13:50:00,21.34,21.34,21.32,21.32,47000.0,14.4698,14.4698,14.4562,14.4562,47000.0
2011-06-30 14:00:00,21.32,21.35,21.32,21.35,52900.0,14.4562,14.4765,14.4562,14.4765,52900.0
2011-06-30 14:10:00,21.35,21.38,21.35,21.37,133200.0,14.4765,14.4969,14.4765,14.4901,133200.0
2011-06-30 14:20:00,21.37,21.37,21.33,21.33,37000.0,14.4901,14.4901,14.463,14.463,37000.0
2011-06-30 14:30:00,21.33,21.37,21.32,21.35,68100.0,14.463,14.4901,14.4562,14.4765,68100.0
2011-06-30 14:40:00,21.36,21.37,21.32,21.32,54500.0,14.4833,14.4901,14.4562,14.4562,54500.0
2011-06-30 14:50:00,21.32,21.35,21.32,21.33,45200.0,14.4562,14.4765,14.4562,14.463,45200.0
2011-06-30 15:00:00,21.33,21.34,21.32,21.32,28000.0,14.463,14.4698,14.4562,14.4562,28000.0
2011-06-30 15:10:00,21.32,21.35,21.32,21.34,100000.0,14.4562,14.4765,14.4562,14.4698,100000.0
2011-06-30 15:20:00,21.34,21.36,21.34,21.35,110900.0,14.4698,14.4833,14.4698,14.4765,110900.0
2011-06-30 15:30:00,21.35,21.39,21.35,21.38,92000.0,14.4765,14.5037,14.4765,14.4969,92000.0
2011-06-30 15:40:00,21.38,21.4,21.36,21.37,151000.0,14.4969,14.5104,14.4833,14.4901,151000.0
2011-06-30 15:50:00,21.36,21.38,21.36,21.37,297900.0,14.4833,14.4969,14.4833,14.4901,297900.0
2011-07-01 09:30:00,21.33,21.36,21.26,21.29,100500.0,14.463,14.4833,14.4155,14.4359,100500.0
2011-07-01 09:40:00,21.29,21.31,21.26,21.28,50800.0,14.4359,14.4494,14.4155,14.4291,50800.0
2011-07-01 09:50:00,21.28,21.32,21.26,21.26,73200.0,14.4291,14.4562,14.4155,14.4155,73200.0
2011-07-01 10:00:00,21.27,21.35,21.26,21.33,234100.0,14.4223,14.4765,14.4155,14.463,234100.0
2011-07-01 10:10:00,21.33,21.38,21.32,21.36,111500.0,14.463,14.4969,14.4562,14.4833,111500.0
2011-07-01 10:20:00,21.35,21.42,21.35,21.39,95400.0,14.4765,14.524,14.4765,14.5037,95400.0
2011-07-01 10:30:00,21.39,21.45,21.38,21.42,91300.0,14.5037,14.5444,14.4969,14.524,91300.0
2011-07-01 10:40:00,21.43,21.46,21.42,21.46,53100.0,14.5308,14.5511,14.524,14.5511,53100.0
2011-07-01 10:50:00,21.46,21.47,21.43,21.44,53900.0,14.5511,14.5579,14.5308,14.5376,53900.0
2011-07-01 11:00:00,21.44,21.45,21.41,21.44,63100.0,14.5376,14.5444,14.5172,14.5376,63100.0
2011-07-01 11:10:00,21.45,21.47,21.45,21.46,49200.0,14.5444,14.5579,14.5444,14.5511,49200.0
2011-07-01 11:20:00,21.46,21.48,21.46,21.48,22200.0,14.5511,14.5647,14.5511,14.5647,22200.0
2011-07-01 11:30:00,21.48,21.49,21.47,21.49,26300.0,14.5647,14.5715,14.5579,14.5715,26300.0
2011-07-01 11:40:00,21.48,21.49,21.43,21.43,43400.0,14.5647,14.5715,14.5308,14.5308,43400.0
2011-07-01 11:50:00,21.43,21.44,21.42,21.42,17500.0,14.5308,14.5376,14.524,14.524,17500.0
2011-07-01 12:00:00,21.42,21.42,21.39,21.41,65000.0,14.524,14.524,14.5037,14.5172,65000.0
2011-07-01 12:10:00,21.41,21.43,21.4,21.4,53300.0,14.5172,14.5308,14.5104,14.5104,53300.0
2011-07-01 12:20:00,21.4,21.44,21.4,21.44,40700.0,14.5104,14.5376,14.5104,14.5376,40700.0
2011-07-01 12:30:00,21.44,21.44,21.41,21.41,27300.0,14.5376,14.5376,14.5172,14.5172,27300.0
2011-07-01 12:40:00,21.41,21.43,21.41,21.43,25500.0,14.5172,14.5308,14.5172,14.5308,25500.0
2011-07-01 12:50:00,21.42,21.43,21.42,21.42,15600.0,14.524,14.5308,14.524,14.524,15600.0
2011-07-01 13:00:00,21.42,21.45,21.42,21.45,65800.0,14.524,14.5444,14.524,14.5444,65800.0
2011-07-01 13:10:00,21.45,21.45,21.42,21.43,33600.0,14.5444,14.5444,14.524,14.5308,33600.0
2011-07-01 13:20:00,21.43,21.44,21.42,21.44,33800.0,14.5308,14.5376,14.524,14.5376,33800.0
2011-07-01 13:30:00,21.43,21.47,21.43,21.46,38100.0,14.5308,14.5579,14.5308,14.5511,38100.0
2011-07-01 13:40:00,21.46,21.47,21.43,21.45,64500.0,14.5511,14.5579,14.5308,14.5444,64500.0
2011-07-01 13:50:00,21.45,21.46,21.44,21.44,19400.0,14.5444,14.5511,14.5376,14.5376,19400.0
2011-07-01 14:00:00,21.44,21.45,21.44,21.44,11600.0,14.5376,14.5444,14.5376,14.5376,11600.0
2011-07-01 14:10:00,21.44,21.45,21.42,21.44,61600.0,14.5376,14.5444,14.524,14.5376,61600.0
2011-07-01 14:20:00,21.44,21.45,21.43,21.43,57600.0,14.5376,14.5444,14.5308,14.5308,57600.0
2011-07-01 14:30:00,21.44,21.46,21.43,21.46,60000.0,14.5376,14.5511,14.5308,14.5511,60000.0
2011-07-01 14:40:00,21.46,21.46,21.45,21.46,35800.0,14.5511,14.5511,14.5444,14.5511,35800.0
2011-07-01 14:50:00,21.46,21.47,21.45,21.47,101100.0,14.5511,14.5579,14.5444,14.5579,101100.0
2011-07-01 15:00:00,21.47,21.5,21.46,21.5,144700.0,14.5579,14.5783,14.5511,14.5783,144700.0
2011-07-01 15:10:00,21.5,21.5,21.46,21.46,91700.0,14.5783,14.5783,14.5511,14.5511,91700.0
2011-07-01 15:20:00,21.46,21.46,21.43,21.43,120100.0,14.5511,14.5511,14.5308,14.5308,120100.0
2011-07-01 15:30:00,21.44,21.44,21.42,21.44,152300.0,14.5376,14.5376,14.524,14.5376,152300.0
2011-07-01 15:40:00,21.44,21.47,21.43,21.47,280100.0,14.5376,14.5579,14.5308,14.5579,280100.0
2011-07-01 15:50:00,21.47,21.47,21.44,21.45,562800.0,14.5579,14.5579,14.5376,14.5444,562800.0
2011-07-05 09:30:00,21.44,21.45,21.29,21.31,55700.0,14.5376,14.5444,14.4359,14.4494,55700.0
2011-07-05 09:40:00,21.31,21.37,21.28,21.32,38900.0,14.4494,14.4901,14.4291,14.4562,38900.0
2011-07-05 09:50:00,21.33,21.33,21.28,21.29,45000.0,14.463,14.463,14.4291,14.4359,45000.0
2011-07-05 10:00:00,21.3,21.35,21.28,21.33,40300.0,14.4426,14.4765,14.4291,14.463,40300.0
2011-07-05 10:10:00,21.32,21.33,21.3,21.3,46100.0,14.4562,14.463,14.4426,14.4426,46100.0
2011-07-05 10:20:00,21.3,21.33,21.28,21.33,43700.0,14.4426,14.463,14.4291,14.463,43700.0
2011-07-05 10:30:00,21.33,21.35,21.33,21.34,13000.0,14.463,14.4765,14.463,14.4698,13000.0
2011-07-05 10:40:00,21.35,21.35,21.33,21.34,30700.0,14.4765,14.4765,14.463,14.4698,30700.0
2011-07-05 10:50:00,21.34,21.35,21.28,21.28,36200.0,14.4698,14.4765,14.4291,14.4291,36200.0
2011-07-05 11:00:00,21.28,21.29,21.24,21.24,112900.0,14.4291,14.4359,14.402,14.402,112900.0
2011-07-05 11:10:00,21.24,21.26,21.24,21.26,36300.0,14.402,14.4155,14.402,14.4155,36300.0
2011-07-05 11:20:00,21.25,21.26,21.25,21.26,20800.0,14.4087,14.4155,14.4087,14.4155,20800.0
2011-07-05 11:30:00,21.26,21.3,21.25,21.3,48400.0,14.4155,14.4426,14.4087,14.4426,48400.0
2011-07-05 11:40:00,21.3,21.32,21.29,21.32,19300.0,14.4426,14.4562,14.4359,14.4562,19300.0
2011-07-05 11:50:00,21.32,21.33,21.31,21.31,18700.0,14.4562,14.463,14.4494,14.4494,18700.0
2011-07-05 12:00:00,21.32,21.35,21.31,21.35,21100.0,14.4562,14.4765,14.4494,14.4765,21100.0
2011-07-05 12:10:00,21.35,21.36,21.33,21.35,23100.0,14.4765,14.4833,14.463,14.4765,23100.0
2011-07-05 12:20:00,21.35,21.36,21.34,21.36,16900.0,14.4765,14.4833,14.4698,14.4833,16900.0
2011-07-05 12:30:00,21.36,21.36,21.35,21.36,18300.0,14.4833,14.4833,14.4765,14.4833,18300.0
2011-07-05 12:40:00,21.36,21.39,21.35,21.36,50700.0,14.4833,14.5037,14.4765,14.4833,50700.0
2011-07-05 12:50:00,21.35,21.35,21.34,21.35,5700.0,14.4765,14.4765,14.4698,14.4765,5700.0
2011-07-05 13:00:00,21.35,21.35,21.33,21.33,52000.0,14.4765,14.4765,14.463,14.463,52000.0
2011-07-05 13:10:00,21.33,21.34,21.33,21.34,16100.0,14.463,14.4698,14.463,14.4698,16100.0
2011-07-05 13:20:00,21.33,21.34,21.32,21.34,31600.0,14.463,14.4698,14.4562,14.4698,31600.0
2011-07-05 13:30:00,21.33,21.34,21.33,21.34,6500.0,14.463,14.4698,14.463,14.4698,6500.0
2011-07-05 13:40:00,21.34,21.35,21.33,21.35,19100.0,14.4698,14.4765,14.463,14.4765,19100.0
2011-07-05 13:50:00,21.36,21.37,21.35,21.36,20700.0,14.4833,14.4901,14.4765,14.4833,20700.0
2011-07-05 14:00:00,21.37,21.37,21.3,21.3,157000.0,14.4901,14.4901,14.4426,14.4426,157000.0
2011-07-05 14:10:00,21.3,21.32,21.28,21.29,43300.0,14.4426,14.4562,14.4291,14.4359,43300.0
2011-07-05 14:20:00,21.29,21.31,21.28,21.31,102500.0,14.4359,14.4494,14.4291,14.4494,102500.0
2011-07-05 14:30:00,21.31,21.36,21.31,21.36,69800.0,14.4494,14.4833,14.4494,14.4833,69800.0
2011-07-05 14:40:00,21.36,21.36,21.35,21.36,13800.0,14.4833,14.4833,14.4765,14.4833,13800.0
2011-07-05 14:50:00,21.35,21.37,21.35,21.37,29900.0,14.4765,14.4901,14.4765,14.4901,29900.0
2011-07-05 15:00:00,21.36,21.38,21.35,21.38,45300.0,14.4833,14.4969,14.4765,14.4969,45300.0
2011-07-05 15:10:00,21.38,21.38,21.35,21.36,42200.0,14.4969,14.4969,14.4765,14.4833,42200.0
2011-07-05 15:20:00,21.37,21.41,21.36,21.39,63300.0,14.4901,14.5172,14.4833,14.5037,63300.0
2011-07-05 15:30:00,21.38,21.4,21.36,21.36,69900.0,14.4969,14.5104,14.4833,14.4833,69900.0
2011-07-05 15:40:00,21.37,21.37,21.33,21.34,120200.0,14.4901,14.4901,14.463,14.4698,120200.0
2011-07-05 15:50:00,21.33,21.34,21.32,21.33,267700.0,14.463,14.4698,14.4562,14.463,267700.0
2011-07-06 09:30:00,21.27,21.34,21.24,21.24,49600.0,14.4223,14.4698,14.402,14.402,49600.0
2011-07-06 09:40:00,21.24,21.26,21.2,21.25,65600.0,14.402,14.4155,14.3748,14.4087,65600.0
2011-07-06 09:50:00,21.25,21.27,21.23,21.23,33300.0,14.4087,14.4223,14.3952,14.3952,33300.0
2011-07-06 10:00:00,21.23,21.24,21.2,21.24,75100.0,14.3952,14.402,14.3748,14.402,75100.0
2011-07-06 10:10:00,21.25,21.27,21.22,21.22,64700.0,14.4087,14.4223,14.3884,14.3884,64700.0
2011-07-06 10:20:00,21.21,21.26,21.21,21.26,113400.0,14.3816,14.4155,14.3816,14.4155,113400.0
2011-07-06 10:30:00,21.26,21.33,21.24,21.32,65700.0,14.4155,14.463,14.402,14.4562,65700.0
2011-07-06 10:40:00,21.32,21.34,21.29,21.31,63200.0,14.4562,14.4698,14.4359,14.4494,63200.0
2011-07-06 10:50:00,21.32,21.35,21.31,21.31,72400.0,14.4562,14.4765,14.4494,14.4494,72400.0
2011-07-06 11:00:00,21.32,21.35,21.31,21.31,71000.0,14.4562,14.4765,14.4494,14.4494,71000.0
2011-07-06 11:10:00,21.31,21.33,21.29,21.3,82800.0,14.4494,14.463,14.4359,14.4426,82800.0
2011-07-06 11:20:00,21.3,21.34,21.29,21.34,69400.0,14.4426,14.4698,14.4359,14.4698,69400.0
2011-07-06 11:30:00,21.34,21.38,21.32,21.35,49200.0,14.4698,14.4969,14.4562,14.4765,49200.0
2011-07-06 11:40:00,21.36,21.39,21.35,21.36,70300.0,14.4833,14.5037,14.4765,14.4833,70300.0
2011-07-06 11:50:00,21.36,21.37,21.35,21.37,59800.0,14.4833,14.4901,14.4765,14.4901,59800.0
2011-07-06 12:00:00,21.37,21.39,21.35,21.35,62600.0,14.4901,14.5037,14.4765,14.4765,62600.0
2011-07-06 12:10:00,21.35,21.36,21.34,21.35,33200.0,14.4765,14.4833,14.4698,14.4765,33200.0
2011-07-06 12:20:00,21.35,21.39,21.35,21.38,48800.0,14.4765,14.5037,14.4765,14.4969,48800.0
2011-07-06 12:30:00,21.38,21.43,21.38,21.43,73000.0,14.4969,14.5308,14.4969,14.5308,73000.0
2011-07-06 12:40:00,21.44,21.45,21.39,21.39,101500.0,14.5376,14.5444,14.5037,14.5037,101500.0
2011-07-06 12:50:00,21.4,21.42,21.39,21.41,24800.0,14.5104,14.524,14.5037,14.5172,24800.0
2011-07-06 13:00:00,21.42,21.42,21.41,21.41,18600.0,14.524,14.524,14.5172,14.5172,18600.0
2011-07-06 13:10:00,21.42,21.43,21.41,21.43,25600.0,14.524,14.5308,14.5172,14.5308,25600.0
2011-07-06 13:20:00,21.43,21.43,21.4,21.4,40300.0,14.5308,14.5308,14.5104,14.5104,40300.0
2011-07-06 13:30:00,21.41,21.43,21.39,21.41,47900.0,14.5172,14.5308,14.5037,14.5172,47900.0
2011-07-06 13:40:00,21.42,21.44,21.41,21.44,40500.0,14.524,14.5376,14.5172,14.5376,40500.0
2011-07-06 13:50:00,21.44,21.45,21.42,21.44,83800.0,14.5376,14.5444,14.524,14.5376,83800.0
2011-07-06 14:00:00,21.45,21.46,21.44,21.45,40100.0,14.5444,14.5511,14.5376,14.5444,40100.0
2011-07-06 14:10:00,21.45,21.46,21.44,21.46,40800.0,14.5444,14.5511,14.5376,14.5511,40800.0
2011-07-06 14:20:00,21.46,21.46,21.41,21.41,98200.0,14.5511,14.5511,14.5172,14.5172,98200.0
2011-07-06 14:30:00,21.42,21.42,21.39,21.41,68800.0,14.524,14.524,14.5037,14.5172,68800.0
2011-07-06 14:40:00,21.41,21.45,21.41,21.43,52000.0,14.5172,14.5444,14.5172,14.5308,52000.0
2011-07-06 14:50:00,21.43,21.44,21.38,21.39,87100.0,14.5308,14.5376,14.4969,14.5037,87100.0
2011-07-06 15:00:00,21.39,21.42,21.37,21.4,90100.0,14.5037,14.524,14.4901,14.5104,90100.0
2011-07-06 15:10:00,21.41,21.42,21.39,21.42,145700.0,14.5172,14.524,14.5037,14.524,145700.0
2011-07-06 15:20:00,21.42,21.43,21.41,21.42,37100.0,14.524,14.5308,14.5172,14.524,37100.0
2011-07-06 15:30:00,21.42,21.43,21.37,21.38,107400.0,14.524,14.5308,14.4901,14.4969,107400.0
2011-07-06 15:40:00,21.39,21.42,21.38,21.38,121800.0,14.5037,14.524,14.4969,14.4969,121800.0
2011-07-06 15:50:00,21.39,21.41,21.38,21.4,190400.0,14.5037,14.5172,14.4969,14.5104,190400.0
2011-07-07 09:30:00,21.59,21.62,21.54,21.55,42500.0,14.6393,14.6596,14.6054,14.6122,42500.0
2011-07-07 09:40:00,21.55,21.59,21.53,21.59,29300.0,14.6122,14.6393,14.5986,14.6393,29300.0
2011-07-07 09:50:00,21.59,21.62,21.57,21.6,78200.0,14.6393,14.6596,14.6257,14.6461,78200.0
2011-07-07 10:00:00,21.6,21.64,21.59,21.6,50600.0,14.6461,14.6732,14.6393,14.6461,50600.0
2011-07-07 10:10:00,21.6,21.62,21.59,21.6,60000.0,14.6461,14.6596,14.6393,14.6461,60000.0
2011-07-07 10:20:00,21.59,21.61,21.58,21.6,26600.0,14.6393,14.6528,14.6325,14.6461,26600.0
2011-07-07 10:30:00,21.6,21.64,21.6,21.63,57700.0,14.6461,14.6732,14.6461,14.6664,57700.0
2011-07-07 10:40:00,21.63,21.65,21.6,21.61,39200.0,14.6664,14.68,14.6461,14.6528,39200.0
2011-07-07 10:50:00,21.6,21.66,21.59,21.65,35400.0,14.6461,14.6867,14.6393,14.68,35400.0
2011-07-07 11:00:00,21.65,21.65,21.63,21.63,23300.0,14.68,14.68,14.6664,14.6664,23300.0
2011-07-07 11:10:00,21.63,21.64,21.61,21.62,65900.0,14.6664,14.6732,14.6528,14.6596,65900.0
2011-07-07 11:20:00,21.61,21.62,21.59,21.59,15400.0,14.6528,14.6596,14.6393,14.6393,15400.0
2011-07-07 11:30:00,21.59,21.6,21.58,21.59,15700.0,14.6393,14.6461,14.6325,14.6393,15700.0
2011-07-07 11:40:00,21.59,21.59,21.57,21.58,18000.0,14.6393,14.6393,14.6257,14.6325,18000.0
2011-07-07 11:50:00,21.58,21.58,21.57,21.57,10200.0,14.6325,14.6325,14.6257,14.6257,10200.0
2011-07-07 12:00:00,21.57,21.61,21.57,21.6,38900.0,14.6257,14.6528,14.6257,14.6461,38900.0
2011-07-07 12:10:00,21.6,21.61,21.59,21.6,48100.0,14.6461,14.6528,14.6393,14.6461,48100.0
2011-07-07 12:20:00,21.6,21.62,21.6,21.61,24000.0,14.6461,14.6596,14.6461,14.6528,24000.0
2011-07-07 12:30:00,21.6,21.61,21.6,21.6,6200.0,14.6461,14.6528,14.6461,14.6461,6200.0
2011-07-07 12:40:00,21.61,21.61,21.59,21.59,31400.0,14.6528,14.6528,14.6393,14.6393,31400.0
2011-07-07 12:50:00,21.59,21.6,21.58,21.58,13600.0,14.6393,14.6461,14.6325,14.6325,13600.0
2011-07-07 13:00:00,21.58,21.59,21.57,21.59,29800.0,14.6325,14.6393,14.6257,14.6393,29800.0
2011-07-07 13:10:00,21.59,21.6,21.58,21.6,13500.0,14.6393,14.6461,14.6325,14.6461,13500.0
2011-07-07 13:20:00,21.6,21.6,21.59,21.59,41900.0,14.6461,14.6461,14.6393,14.6393,41900.0
2011-07-07 13:30:00,21.59,21.6,21.59,21.59,4100.0,14.6393,14.6461,14.6393,14.6393,4100.0
2011-07-07 13:40:00,21.59,21.6,21.56,21.56,36200.0,14.6393,14.6461,14.6189,14.6189,36200.0
2011-07-07 13:50:00,21.56,21.58,21.56,21.57,24500.0,14.6189,14.6325,14.6189,14.6257,24500.0
2011-07-07 14:00:00,21.57,21.59,21.57,21.58,49600.0,14.6257,14.6393,14.6257,14.6325,49600.0
2011-07-07 14:10:00,21.59,21.61,21.58,21.6,28200.0,14.6393,14.6528,14.6325,14.6461,28200.0
2011-07-07 14:20:00,21.6,21.63,21.6,21.62,52300.0,14.6461,14.6664,14.6461,14.6596,52300.0
2011-07-07 14:30:00,21.62,21.63,21.61,21.63,24900.0,14.6596,14.6664,14.6528,14.6664,24900.0
2011-07-07 14:40:00,21.62,21.64,21.61,21.61,63200.0,14.6596,14.6732,14.6528,14.6528,63200.0
2011-07-07 14:50:00,21.61,21.62,21.59,21.6,37100.0,14.6528,14.6596,14.6393,14.6461,37100.0
2011-07-07 15:00:00,21.6,21.61,21.6,21.61,21800.0,14.6461,14.6528,14.6461,14.6528,21800.0
2011-07-07 15:10:00,21.6,21.61,21.6,21.61,15500.0,14.6461,14.6528,14.6461,14.6528,15500.0
2011-07-07 15:20:00,21.6,21.61,21.6,21.6,33600.0,14.6461,14.6528,14.6461,14.6461,33600.0
2011-07-07 15:30:00,21.61,21.62,21.57,21.61,134900.0,14.6528,14.6596,14.6257,14.6528,134900.0
2011-07-07 15:40:00,21.61,21.62,21.6,21.62,112300.0,14.6528,14.6596,14.6461,14.6596,112300.0
2011-07-07 15:50:00,21.62,21.64,21.61,21.64,264600.0,14.6596,14.6732,14.6528,14.6732,264600.0
2011-07-08 09:30:00,21.4,21.42,21.34,21.39,41900.0,14.5104,14.524,14.4698,14.5037,41900.0
2011-07-08 09:40:00,21.38,21.4,21.36,21.4,59300.0,14.4969,14.5104,14.4833,14.5104,59300.0
2011-07-08 09:50:00,21.39,21.43,21.38,21.4,75900.0,14.5037,14.5308,14.4969,14.5104,75900.0
2011-07-08 10:00:00,21.39,21.43,21.38,21.42,59200.0,14.5037,14.5308,14.4969,14.524,59200.0
2011-07-08 10:10:00,21.42,21.43,21.37,21.37,59800.0,14.524,14.5308,14.4901,14.4901,59800.0
2011-07-08 10:20:00,21.37,21.4,21.36,21.4,62700.0,14.4901,14.5104,14.4833,14.5104,62700.0
2011-07-08 10:30:00,21.39,21.41,21.36,21.41,61800.0,14.5037,14.5172,14.4833,14.5172,61800.0
2011-07-08 10:40:00,21.4,21.45,21.4,21.4,53900.0,14.5104,14.5444,14.5104,14.5104,53900.0
2011-07-08 10:50:00,21.41,21.43,21.38,21.43,32500.0,14.5172,14.5308,14.4969,14.5308,32500.0
2011-07-08 11:00:00,21.43,21.43,21.36,21.4,54600.0,14.5308,14.5308,14.4833,14.5104,54600.0
2011-07-08 11:10:00,21.39,21.39,21.35,21.39,32400.0,14.5037,14.5037,14.4765,14.5037,32400.0
2011-07-08 11:20:00,21.39,21.42,21.39,21.39,25600.0,14.5037,14.524,14.5037,14.5037,25600.0
2011-07-08 11:30:00,21.4,21.44,21.38,21.41,56700.0,14.5104,14.5376,14.4969,14.5172,56700.0
2011-07-08 11:40:00,21.42,21.45,21.42,21.43,40100.0,14.524,14.5444,14.524,14.5308,40100.0
2011-07-08 11:50:00,21.44,21.45,21.42,21.43,28600.0,14.5376,14.5444,14.524,14.5308,28600.0
2011-07-08 12:00:00,21.43,21.45,21.41,21.42,47500.0,14.5308,14.5444,14.5172,14.524,47500.0
2011-07-08 12:10:00,21.42,21.42,21.38,21.39,9200.0,14.524,14.524,14.4969,14.5037,9200.0
2011-07-08 12:20:00,21.38,21.39,21.36,21.37,14000.0,14.4969,14.5037,14.4833,14.4901,14000.0
2011-07-08 12:30:00,21.37,21.39,21.37,21.39,45600.0,14.4901,14.5037,14.4901,14.5037,45600.0
2011-07-08 12:40:00,21.39,21.4,21.38,21.4,13900.0,14.5037,14.5104,14.4969,14.5104,13900.0
2011-07-08 12:50:00,21.39,21.39,21.36,21.36,24800.0,14.5037,14.5037,14.4833,14.4833,24800.0
2011-07-08 13:00:00,21.35,21.36,21.34,21.36,13700.0,14.4765,14.4833,14.4698,14.4833,13700.0
2011-07-08 13:10:00,21.35,21.36,21.33,21.34,17100.0,14.4765,14.4833,14.463,14.4698,17100.0
2011-07-08 13:20:00,21.34,21.37,21.33,21.36,20400.0,14.4698,14.4901,14.463,14.4833,20400.0
2011-07-08 13:30:00,21.36,21.38,21.36,21.37,39100.0,14.4833,14.4969,14.4833,14.4901,39100.0
2011-07-08 13:40:00,21.37,21.38,21.33,21.33,38800.0,14.4901,14.4969,14.463,14.463,38800.0
2011-07-08 13:50:00,21.33,21.36,21.33,21.34,35200.0,14.463,14.4833,14.463,14.4698,35200.0
2011-07-08 14:00:00,21.34,21.37,21.34,21.36,26400.0,14.4698,14.4901,14.4698,14.4833,26400.0
2011-07-08 14:10:00,21.36,21.37,21.33,21.35,22500.0,14.4833,14.4901,14.463,14.4765,22500.0
2011-07-08 14:20:00,21.35,21.36,21.34,21.36,30700.0,14.4765,14.4833,14.4698,14.4833,30700.0
2011-07-08 14:30:00,21.36,21.4,21.36,21.39,37400.0,14.4833,14.5104,14.4833,14.5037,37400.0
2011-07-08 14:40:00,21.38,21.4,21.38,21.4,26900.0,14.4969,14.5104,14.4969,14.5104,26900.0
2011-07-08 14:50:00,21.39,21.41,21.38,21.38,32500.0,14.5037,14.5172,14.4969,14.4969,32500.0
2011-07-08 15:00:00,21.38,21.41,21.37,21.38,60900.0,14.4969,14.5172,14.4901,14.4969,60900.0
2011-07-08 15:10:00,21.37,21.39,21.37,21.37,21800.0,14.4901,14.5037,14.4901,14.4901,21800.0
2011-07-08 15:20:00,21.38,21.41,21.37,21.39,48300.0,14.4969,14.5172,14.4901,14.5037,48300.0
2011-07-08 15:30:00,21.39,21.45,21.38,21.42,76600.0,14.5037,14.5444,14.4969,14.524,76600.0
2011-07-08 15:40:00,21.43,21.44,21.41,21.43,73500.0,14.5308,14.5376,14.5172,14.5308,73500.0
2011-07-08 15:50:00,21.44,21.45,21.43,21.44,145200.0,14.5376,14.5444,14.5308,14.5376,145200.0
2011-07-11 09:30:00,21.22,21.33,21.21,21.29,68600.0,14.3884,14.463,14.3816,14.4359,68600.0
2011-07-11 09:40:00,21.29,21.3,21.23,21.23,15900.0,14.4359,14.4426,14.3952,14.3952,15900.0
2011-07-11 09:50:00,21.23,21.25,21.21,21.23,42800.0,14.3952,14.4087,14.3816,14.3952,42800.0
2011-07-11 10:00:00,21.23,21.23,21.19,21.19,52400.0,14.3952,14.3952,14.3681,14.3681,52400.0
2011-07-11 10:10:00,21.18,21.18,21.12,21.13,51500.0,14.3613,14.3613,14.3206,14.3274,51500.0
2011-07-11 10:20:00,21.13,21.16,21.12,21.16,43000.0,14.3274,14.3477,14.3206,14.3477,43000.0
2011-07-11 10:30:00,21.15,21.17,21.12,21.13,99100.0,14.3409,14.3545,14.3206,14.3274,99100.0
2011-07-11 10:40:00,21.13,21.15,21.11,21.15,41800.0,14.3274,14.3409,14.3138,14.3409,41800.0
2011-07-11 10:50:00,21.16,21.16,21.11,21.11,38400.0,14.3477,14.3477,14.3138,14.3138,38400.0
2011-07-11 11:00:00,21.11,21.16,21.11,21.16,46000.0,14.3138,14.3477,14.3138,14.3477,46000.0
2011-07-11 11:10:00,21.16,21.17,21.14,21.17,21200.0,14.3477,14.3545,14.3342,14.3545,21200.0
2011-07-11 11:20:00,21.17,21.2,21.15,21.17,33100.0,14.3545,14.3748,14.3409,14.3545,33100.0
2011-07-11 11:30:00,21.17,21.17,21.15,21.15,22000.0,14.3545,14.3545,14.3409,14.3409,22000.0
2011-07-11 11:40:00,21.16,21.17,21.15,21.16,26200.0,14.3477,14.3545,14.3409,14.3477,26200.0
2011-07-11 11:50:00,21.17,21.21,21.16,21.18,69500.0,14.3545,14.3816,14.3477,14.3613,69500.0
2011-07-11 12:00:00,21.18,21.18,21.16,21.17,29200.0,14.3613,14.3613,14.3477,14.3545,29200.0
2011-07-11 12:10:00,21.17,21.2,21.16,21.2,19600.0,14.3545,14.3748,14.3477,14.3748,19600.0
2011-07-11 12:20:00,21.19,21.2,21.16,21.2,16800.0,14.3681,14.3748,14.3477,14.3748,16800.0
2011-07-11 12:30:00,21.2,21.2,21.17,21.17,30600.0,14.3748,14.3748,14.3545,14.3545,30600.0
2011-07-11 12:40:00,21.17,21.19,21.15,21.15,31600.0,14.3545,14.3681,14.3409,14.3409,31600.0
2011-07-11 12:50:00,21.15,21.16,21.14,21.16,21800.0,14.3409,14.3477,14.3342,14.3477,21800.0
2011-07-11 13:00:00,21.15,21.17,21.14,21.14,29300.0,14.3409,14.3545,14.3342,14.3342,29300.0
2011-07-11 13:10:00,21.14,21.14,21.11,21.12,30000.0,14.3342,14.3342,14.3138,14.3206,30000.0
2011-07-11 13:20:00,21.11,21.13,21.11,21.11,76100.0,14.3138,14.3274,14.3138,14.3138,76100.0
2011-07-11 13:30:00,21.12,21.12,21.11,21.12,31800.0,14.3206,14.3206,14.3138,14.3206,31800.0
2011-07-11 13:40:00,21.12,21.12,21.11,21.12,25000.0,14.3206,14.3206,14.3138,14.3206,25000.0
2011-07-11 13:50:00,21.12,21.12,21.11,21.11,13200.0,14.3206,14.3206,14.3138,14.3138,13200.0
2011-07-11 14:00:00,21.12,21.12,21.11,21.12,36500.0,14.3206,14.3206,14.3138,14.3206,36500.0
2011-07-11 14:10:00,21.12,21.12,21.1,21.11,79600.0,14.3206,14.3206,14.307,14.3138,79600.0
2011-07-11 14:20:00,21.1,21.12,21.1,21.11,69300.0,14.307,14.3206,14.307,14.3138,69300.0
2011-07-11 14:30:00,21.11,21.12,21.08,21.12,59900.0,14.3138,14.3206,14.2935,14.3206,59900.0
2011-07-11 14:40:00,21.12,21.12,21.07,21.07,97300.0,14.3206,14.3206,14.2867,14.2867,97300.0
2011-07-11 14:50:00,21.07,21.08,21.02,21.04,188800.0,14.2867,14.2935,14.2528,14.2663,188800.0
2011-07-11 15:00:00,21.04,21.04,21.01,21.02,86600.0,14.2663,14.2663,14.246,14.2528,86600.0
2011-07-11 15:10:00,21.02,21.02,21.0,21.01,115200.0,14.2528,14.2528,14.2392,14.246,115200.0
2011-07-11 15:20:00,21.02,21.03,21.01,21.03,108500.0,14.2528,14.2596,14.246,14.2596,108500.0
2011-07-11 15:30:00,21.03,21.05,20.99,20.99,206400.0,14.2596,14.2731,14.2324,14.2324,206400.0
2011-07-11 15:40:00,21.0,21.01,20.95,20.96,223300.0,14.2392,14.246,14.2053,14.2121,223300.0
2011-07-11 15:50:00,20.97,21.0,20.95,20.99,363300.0,14.2189,14.2392,14.2053,14.2324,363300.0
2011-07-12 09:30:00,20.95,21.06,20.94,21.05,72600.0,14.2053,14.2799,14.1985,14.2731,72600.0
2011-07-12 09:40:00,21.06,21.14,21.06,21.1,66200.0,14.2799,14.3342,14.2799,14.307,66200.0
2011-07-12 09:50:00,21.1,21.16,21.1,21.16,49100.0,14.307,14.3477,14.307,14.3477,49100.0
2011-07-12 10:00:00,21.16,21.18,21.13,21.15,70100.0,14.3477,14.3613,14.3274,14.3409,70100.0
2011-07-12 10:10:00,21.15,21.18,21.11,21.15,56800.0,14.3409,14.3613,14.3138,14.3409,56800.0
2011-07-12 10:20:00,21.15,21.17,21.1,21.11,52600.0,14.3409,14.3545,14.307,14.3138,52600.0
2011-07-12 10:30:00,21.12,21.12,21.07,21.07,88600.0,14.3206,14.3206,14.2867,14.2867,88600.0
2011-07-12 10:40:00,21.08,21.09,21.07,21.07,41800.0,14.2935,14.3003,14.2867,14.2867,41800.0
2011-07-12 10:50:00,21.07,21.07,21.02,21.07,62200.0,14.2867,14.2867,14.2528,14.2867,62200.0
2011-07-12 11:00:00,21.07,21.11,21.07,21.09,52300.0,14.2867,14.3138,14.2867,14.3003,52300.0
2011-07-12 11:10:00,21.1,21.11,21.08,21.09,39600.0,14.307,14.3138,14.2935,14.3003,39600.0
2011-07-12 11:20:00,21.09,21.16,21.09,21.12,99400.0,14.3003,14.3477,14.3003,14.3206,99400.0
2011-07-12 11:30:00,21.13,21.13,21.11,21.11,49800.0,14.3274,14.3274,14.3138,14.3138,49800.0
2011-07-12 11:40:00,21.11,21.16,21.11,21.14,49600.0,14.3138,14.3477,14.3138,14.3342,49600.0
2011-07-12 11:50:00,21.14,21.14,21.11,21.12,45700.0,14.3342,14.3342,14.3138,14.3206,45700.0
2011-07-12 12:00:00,21.13,21.15,21.1,21.14,63500.0,14.3274,14.3409,14.307,14.3342,63500.0
2011-07-12 12:10:00,21.13,21.14,21.12,21.12,17200.0,14.3274,14.3342,14.3206,14.3206,17200.0
2011-07-12 12:20:00,21.13,21.13,21.11,21.11,24800.0,14.3274,14.3274,14.3138,14.3138,24800.0
2011-07-12 12:30:00,21.11,21.12,21.1,21.11,53900.0,14.3138,14.3206,14.307,14.3138,53900.0
2011-07-12 12:40:00,21.1,21.11,21.1,21.1,39100.0,14.307,14.3138,14.307,14.307,39100.0
2011-07-12 12:50:00,21.11,21.11,21.08,21.09,75100.0,14.3138,14.3138,14.2935,14.3003,75100.0
2011-07-12 13:00:00,21.09,21.11,21.08,21.11,70200.0,14.3003,14.3138,14.2935,14.3138,70200.0
2011-07-12 13:10:00,21.1,21.11,21.04,21.05,70500.0,14.307,14.3138,14.2663,14.2731,70500.0
2011-07-12 13:20:00,21.05,21.06,21.01,21.01,54900.0,14.2731,14.2799,14.246,14.246,54900.0
2011-07-12 13:30:00,21.02,21.02,21.01,21.01,17400.0,14.2528,14.2528,14.246,14.246,17400.0
2011-07-12 13:40:00,21.02,21.04,21.01,21.03,88400.0,14.2528,14.2663,14.246,14.2596,88400.0
2011-07-12 13:50:00,21.04,21.04,21.01,21.02,31100.0,14.2663,14.2663,14.246,14.2528,31100.0
2011-07-12 14:00:00,21.02,21.06,21.01,21.05,110100.0,14.2528,14.2799,14.246,14.2731,110100.0
2011-07-12 14:10:00,21.06,21.13,21.05,21.12,158900.0,14.2799,14.3274,14.2731,14.3206,158900.0
2011-07-12 14:20:00,21.12,21.14,21.08,21.09,45700.0,14.3206,14.3342,14.2935,14.3003,45700.0
2011-07-12 14:30:00,21.09,21.1,21.06,21.07,68200.0,14.3003,14.307,14.2799,14.2867,68200.0
2011-07-12 14:40:00,21.06,21.08,21.05,21.08,47200.0,14.2799,14.2935,14.2731,14.2935,47200.0
2011-07-12 14:50:00,21.08,21.09,21.04,21.05,52900.0,14.2935,14.3003,14.2663,14.2731,52900.0
2011-07-12 15:00:00,21.05,21.08,21.03,21.05,83100.0,14.2731,14.2935,14.2596,14.2731,83100.0
2011-07-12 15:10:00,21.05,21.06,21.01,21.05,74400.0,14.2731,14.2799,14.246,14.2731,74400.0
2011-07-12 15:20:00,21.05,21.08,21.0,21.03,112400.0,14.2731,14.2935,14.2392,14.2596,112400.0
2011-07-12 15:30:00,21.04,21.04,21.0,21.02,92600.0,14.2663,14.2663,14.2392,14.2528,92600.0
2011-07-12 15:40:00,21.03,21.03,20.95,20.96,329800.0,14.2596,14.2596,14.2053,14.2121,329800.0
2011-07-12 15:50:00,20.96,20.99,20.96,20.98,245600.0,14.2121,14.2324,14.2121,14.2257,245600.0
2011-07-13 09:30:00,21.05,21.11,20.99,21.02,37500.0,14.2731,14.3138,14.2324,14.2528,37500.0
2011-07-13 09:40:00,21.02,21.03,20.99,21.01,24500.0,14.2528,14.2596,14.2324,14.246,24500.0
2011-07-13 09:50:00,21.01,21.02,20.95,20.99,46100.0,14.246,14.2528,14.2053,14.2324,46100.0
2011-07-13 10:00:00,20.99,21.07,20.98,20.99,147000.0,14.2324,14.2867,14.2257,14.2324,147000.0
2011-07-13 10:10:00,21.0,21.08,20.97,21.04,66900.0,14.2392,14.2935,14.2189,14.2663,66900.0
2011-07-13 10:20:00,21.05,21.08,21.02,21.05,169600.0,14.2731,14.2935,14.2528,14.2731,169600.0
2011-07-13 10:30:00,21.06,21.1,21.04,21.07,191500.0,14.2799,14.307,14.2663,14.2867,191500.0
2011-07-13 10:40:00,21.07,21.1,21.01,21.03,124400.0,14.2867,14.307,14.246,14.2596,124400.0
2011-07-13 10:50:00,21.03,21.04,21.02,21.02,71600.0,14.2596,14.2663,14.2528,14.2528,71600.0
2011-07-13 11:00:00,21.03,21.06,21.02,21.02,118800.0,14.2596,14.2799,14.2528,14.2528,118800.0
2011-07-13 11:10:00,21.02,21.08,21.02,21.08,196400.0,14.2528,14.2935,14.2528,14.2935,196400.0
2011-07-13 11:20:00,21.08,21.08,21.04,21.05,102600.0,14.2935,14.2935,14.2663,14.2731,102600.0
2011-07-13 11:30:00,21.04,21.05,21.03,21.05,35100.0,14.2663,14.2731,14.2596,14.2731,35100.0
2011-07-13 11:40:00,21.04,21.05,21.02,21.02,28200.0,14.2663,14.2731,14.2528,14.2528,28200.0
2011-07-13 11:50:00,21.02,21.04,21.02,21.04,46800.0,14.2528,14.2663,14.2528,14.2663,46800.0
2011-07-13 12:00:00,21.04,21.05,21.03,21.05,24200.0,14.2663,14.2731,14.2596,14.2731,24200.0
2011-07-13 12:10:00,21.05,21.05,21.04,21.05,33400.0,14.2731,14.2731,14.2663,14.2731,33400.0
2011-07-13 12:20:00,21.05,21.06,21.04,21.05,43200.0,14.2731,14.2799,14.2663,14.2731,43200.0
2011-07-13 12:30:00,21.06,21.11,21.06,21.11,30100.0,14.2799,14.3138,14.2799,14.3138,30100.0
2011-07-13 12:40:00,21.1,21.12,21.09,21.1,60500.0,14.307,14.3206,14.3003,14.307,60500.0
2011-07-13 12:50:00,21.1,21.11,21.09,21.09,13100.0,14.307,14.3138,14.3003,14.3003,13100.0
2011-07-13 13:00:00,21.09,21.1,21.07,21.07,28300.0,14.3003,14.307,14.2867,14.2867,28300.0
2011-07-13 13:10:00,21.07,21.08,21.05,21.07,31300.0,14.2867,14.2935,14.2731,14.2867,31300.0
2011-07-13 13:20:00,21.07,21.1,21.06,21.08,52400.0,14.2867,14.307,14.2799,14.2935,52400.0
2011-07-13 13:30:00,21.08,21.11,21.08,21.11,35900.0,14.2935,14.3138,14.2935,14.3138,35900.0
2011-07-13 13:40:00,21.11,21.13,21.11,21.12,22300.0,14.3138,14.3274,14.3138,14.3206,22300.0
2011-07-13 13:50:00,21.13,21.13,21.08,21.09,42600.0,14.3274,14.3274,14.2935,14.3003,42600.0
2011-07-13 14:00:00,21.09,21.1,21.07,21.07,91800.0,14.3003,14.307,14.2867,14.2867,91800.0
2011-07-13 14:10:00,21.07,21.08,21.02,21.02,67700.0,14.2867,14.2935,14.2528,14.2528,67700.0
2011-07-13 14:20:00,21.01,21.02,20.94,20.98,252100.0,14.246,14.2528,14.1985,14.2257,252100.0
2011-07-13 14:30:00,20.98,21.0,20.94,20.97,82000.0,14.2257,14.2392,14.1985,14.2189,82000.0
2011-07-13 14:40:00,20.97,21.0,20.97,21.0,45700.0,14.2189,14.2392,14.2189,14.2392,45700.0
2011-07-13 14:50:00,21.0,21.0,20.97,20.98,72800.0,14.2392,14.2392,14.2189,14.2257,72800.0
2011-07-13 15:00:00,20.98,21.0,20.96,20.97,138000.0,14.2257,14.2392,14.2121,14.2189,138000.0
2011-07-13 15:10:00,20.98,20.98,20.9,20.9,91800.0,14.2257,14.2257,14.1714,14.1714,91800.0
2011-07-13 15:20:00,20.89,20.9,20.83,20.87,175400.0,14.1646,14.1714,14.124,14.1511,175400.0
2011-07-13 15:30:00,20.88,20.93,20.87,20.89,230400.0,14.1579,14.1918,14.1511,14.1646,230400.0
2011-07-13 15:40:00,20.89,20.91,20.87,20.88,279000.0,14.1646,14.1782,14.1511,14.1579,279000.0
2011-07-13 15:50:00,20.89,20.94,20.88,20.93,285200.0,14.1646,14.1985,14.1579,14.1918,285200.0
2011-07-14 09:30:00,20.94,21.0,20.66,20.66,322800.0,14.1985,14.2392,14.0087,14.0087,322800.0
2011-07-14 09:40:00,20.67,20.67,20.49,20.5,367700.0,14.0155,14.0155,13.8934,13.9002,367700.0
2011-07-14 09:50:00,20.5,20.53,20.4,20.43,397600.0,13.9002,13.9205,13.8324,13.8527,397600.0
2011-07-14 10:00:00,20.43,20.5,20.35,20.5,361900.0,13.8527,13.9002,13.7985,13.9002,361900.0
2011-07-14 10:10:00,20.5,20.6,20.48,20.53,529400.0,13.9002,13.968,13.8866,13.9205,529400.0
2011-07-14 10:20:00,20.53,20.54,20.48,20.48,272900.0,13.9205,13.9273,13.8866,13.8866,272900.0
2011-07-14 10:30:00,20.49,20.56,20.44,20.48,336800.0,13.8934,13.9409,13.8595,13.8866,336800.0
2011-07-14 10:40:00,20.48,20.51,20.45,20.48,147300.0,13.8866,13.907,13.8663,13.8866,147300.0
2011-07-14 10:50:00,20.48,20.49,20.44,20.49,236700.0,13.8866,13.8934,13.8595,13.8934,236700.0
2011-07-14 11:00:00,20.49,20.5,20.38,20.38,210900.0,13.8934,13.9002,13.8188,13.8188,210900.0
2011-07-14 11:10:00,20.39,20.39,20.25,20.32,260700.0,13.8256,13.8256,13.7307,13.7781,260700.0
2011-07-14 11:20:00,20.32,20.32,20.18,20.26,202500.0,13.7781,13.7781,13.6832,13.7375,202500.0
2011-07-14 11:30:00,20.26,20.34,20.26,20.31,169200.0,13.7375,13.7917,13.7375,13.7714,169200.0
2011-07-14 11:40:00,20.3,20.45,20.3,20.43,126800.0,13.7646,13.8663,13.7646,13.8527,126800.0
2011-07-14 11:50:00,20.44,20.5,20.43,20.45,150900.0,13.8595,13.9002,13.8527,13.8663,150900.0
2011-07-14 12:00:00,20.45,20.48,20.4,20.45,139000.0,13.8663,13.8866,13.8324,13.8663,139000.0
2011-07-14 12:10:00,20.45,20.48,20.44,20.46,94000.0,13.8663,13.8866,13.8595,13.8731,94000.0
2011-07-14 12:20:00,20.47,20.48,20.45,20.47,125300.0,13.8799,13.8866,13.8663,13.8799,125300.0
2011-07-14 12:30:00,20.47,20.47,20.37,20.37,78500.0,13.8799,13.8799,13.812,13.812,78500.0
2011-07-14 12:40:00,20.38,20.4,20.32,20.32,76100.0,13.8188,13.8324,13.7781,13.7781,76100.0
2011-07-14 12:50:00,20.33,20.33,20.28,20.31,104500.0,13.7849,13.7849,13.751,13.7714,104500.0
2011-07-14 13:00:00,20.31,20.32,20.27,20.31,89600.0,13.7714,13.7781,13.7442,13.7714,89600.0
2011-07-14 13:10:00,20.31,20.32,20.2,20.21,66400.0,13.7714,13.7781,13.6968,13.7036,66400.0
2011-07-14 13:20:00,20.21,20.31,20.16,20.31,186600.0,13.7036,13.7714,13.6697,13.7714,186600.0
2011-07-14 13:30:00,20.31,20.45,20.28,20.42,245400.0,13.7714,13.8663,13.751,13.846,245400.0
2011-07-14 13:40:00,20.42,20.46,20.33,20.36,98500.0,13.846,13.8731,13.7849,13.8053,98500.0
2011-07-14 13:50:00,20.37,20.4,20.34,20.4,67200.0,13.812,13.8324,13.7917,13.8324,67200.0
2011-07-14 14:00:00,20.4,20.4,20.31,20.34,111200.0,13.8324,13.8324,13.7714,13.7917,111200.0
2011-07-14 14:10:00,20.34,20.35,20.29,20.29,150600.0,13.7917,13.7985,13.7578,13.7578,150600.0
2011-07-14 14:20:00,20.3,20.34,20.27,20.31,126200.0,13.7646,13.7917,13.7442,13.7714,126200.0
2011-07-14 14:30:00,20.3,20.31,20.22,20.22,104400.0,13.7646,13.7714,13.7103,13.7103,104400.0
2011-07-14 14:40:00,20.22,20.25,20.21,20.24,170700.0,13.7103,13.7307,13.7036,13.7239,170700.0
2011-07-14 14:50:00,20.24,20.25,20.19,20.21,81400.0,13.7239,13.7307,13.69,13.7036,81400.0
2011-07-14 15:00:00,20.21,20.23,20.16,20.17,134900.0,13.7036,13.7171,13.6697,13.6764,134900.0
2011-07-14 15:10:00,20.17,20.2,20.15,20.18,203200.0,13.6764,13.6968,13.6629,13.6832,203200.0
2011-07-14 15:20:00,20.18,20.24,20.18,20.19,263500.0,13.6832,13.7239,13.6832,13.69,263500.0
2011-07-14 15:30:00,20.2,20.2,20.14,20.15,338900.0,13.6968,13.6968,13.6561,13.6629,338900.0
2011-07-14 15:40:00,20.16,20.16,20.12,20.13,383200.0,13.6697,13.6697,13.6425,13.6493,383200.0
2011-07-14 15:50:00,20.13,20.15,20.12,20.14,759200.0,13.6493,13.6629,13.6425,13.6561,759200.0
2011-07-15 09:30:00,20.14,20.14,19.96,19.96,555400.0,13.6561,13.6561,13.534,13.534,555400.0
2011-07-15 09:40:00,19.97,20.08,19.92,20.04,118400.0,13.5408,13.6154,13.5069,13.5883,118400.0
2011-07-15 09:50:00,20.04,20.04,19.98,19.99,243300.0,13.5883,13.5883,13.5476,13.5544,243300.0
2011-07-15 10:00:00,19.99,20.0,19.94,19.97,383400.0,13.5544,13.5612,13.5205,13.5408,383400.0
2011-07-15 10:10:00,19.97,19.98,19.9,19.91,205300.0,13.5408,13.5476,13.4934,13.5001,205300.0
2011-07-15 10:20:00,19.9,19.91,19.82,19.87,121100.0,13.4934,13.5001,13.4391,13.473,121100.0
2011-07-15 10:30:00,19.87,19.96,19.84,19.96,198700.0,13.473,13.534,13.4527,13.534,198700.0
2011-07-15 10:40:00,19.96,20.03,19.95,19.95,262900.0,13.534,13.5815,13.5273,13.5273,262900.0
2011-07-15 10:50:00,19.95,19.99,19.93,19.99,154500.0,13.5273,13.5544,13.5137,13.5544,154500.0
2011-07-15 11:00:00,19.99,20.05,19.98,19.98,144000.0,13.5544,13.5951,13.5476,13.5476,144000.0
2011-07-15 11:10:00,19.98,20.03,19.97,20.03,93900.0,13.5476,13.5815,13.5408,13.5815,93900.0
2011-07-15 11:20:00,20.03,20.04,20.03,20.03,56300.0,13.5815,13.5883,13.5815,13.5815,56300.0
2011-07-15 11:30:00,20.03,20.05,19.99,20.04,157000.0,13.5815,13.5951,13.5544,13.5883,157000.0
2011-07-15 11:40:00,20.04,20.06,20.04,20.06,145100.0,13.5883,13.6019,13.5883,13.6019,145100.0
2011-07-15 11:50:00,20.05,20.12,20.05,20.08,128900.0,13.5951,13.6425,13.5951,13.6154,128900.0
2011-07-15 12:00:00,20.09,20.18,20.09,20.13,149200.0,13.6222,13.6832,13.6222,13.6493,149200.0
2011-07-15 12:10:00,20.13,20.13,20.05,20.05,38300.0,13.6493,13.6493,13.5951,13.5951,38300.0
2011-07-15 12:20:00,20.06,20.06,20.02,20.04,48000.0,13.6019,13.6019,13.5747,13.5883,48000.0
2011-07-15 12:30:00,20.03,20.04,19.99,19.99,37600.0,13.5815,13.5883,13.5544,13.5544,37600.0
2011-07-15 12:40:00,19.99,20.03,19.98,20.03,68800.0,13.5544,13.5815,13.5476,13.5815,68800.0
2011-07-15 12:50:00,20.02,20.02,19.97,19.99,90300.0,13.5747,13.5747,13.5408,13.5544,90300.0
2011-07-15 13:00:00,19.99,19.99,19.98,19.99,54500.0,13.5544,13.5544,13.5476,13.5544,54500.0
2011-07-15 13:10:00,19.99,19.99,19.98,19.98,42100.0,13.5544,13.5544,13.5476,13.5476,42100.0
2011-07-15 13:20:00,19.98,20.02,19.98,20.01,53700.0,13.5476,13.5747,13.5476,13.5679,53700.0
2011-07-15 13:30:00,20.0,20.01,19.97,19.97,61100.0,13.5612,13.5679,13.5408,13.5408,61100.0
2011-07-15 13:40:00,19.97,19.99,19.97,19.99,65400.0,13.5408,13.5544,13.5408,13.5544,65400.0
2011-07-15 13:50:00,19.99,19.99,19.91,19.92,100200.0,13.5544,13.5544,13.5001,13.5069,100200.0
2011-07-15 14:00:00,19.93,19.93,19.87,19.88,63400.0,13.5137,13.5137,13.473,13.4798,63400.0
2011-07-15 14:10:00,19.88,19.9,19.87,19.89,81800.0,13.4798,13.4934,13.473,13.4866,81800.0
2011-07-15 14:20:00,19.89,19.89,19.86,19.86,38100.0,13.4866,13.4866,13.4662,13.4662,38100.0
2011-07-15 14:30:00,19.86,19.89,19.85,19.88,130300.0,13.4662,13.4866,13.4595,13.4798,130300.0
2011-07-15 14:40:00,19.88,19.96,19.88,19.96,127600.0,13.4798,13.534,13.4798,13.534,127600.0
2011-07-15 14:50:00,19.96,20.02,19.95,20.0,181200.0,13.534,13.5747,13.5273,13.5612,181200.0
2011-07-15 15:00:00,20.0,20.01,19.98,19.99,140100.0,13.5612,13.5679,13.5476,13.5544,140100.0
2011-07-15 15:10:00,19.99,20.03,19.99,20.01,100600.0,13.5544,13.5815,13.5544,13.5679,100600.0
2011-07-15 15:20:00,20.0,20.04,19.99,20.03,125900.0,13.5612,13.5883,13.5544,13.5815,125900.0
2011-07-15 15:30:00,20.03,20.06,20.0,20.0,154900.0,13.5815,13.6019,13.5612,13.5612,154900.0
2011-07-15 15:40:00,20.01,20.04,20.0,20.01,245500.0,13.5679,13.5883,13.5612,13.5679,245500.0
2011-07-15 15:50:00,20.01,20.06,20.01,20.06,444900.0,13.5679,13.6019,13.5679,13.6019,444900.0
2011-07-18 09:30:00,19.99,19.99,19.79,19.91,137700.0,13.5544,13.5544,13.4188,13.5001,137700.0
2011-07-18 09:40:00,19.92,19.93,19.88,19.9,87400.0,13.5069,13.5137,13.4798,13.4934,87400.0
2011-07-18 09:50:00,19.9,19.9,19.8,19.83,63800.0,13.4934,13.4934,13.4256,13.4459,63800.0
2011-07-18 10:00:00,19.83,19.87,19.75,19.75,119600.0,13.4459,13.473,13.3917,13.3917,119600.0
2011-07-18 10:10:00,19.75,19.76,19.68,19.69,137300.0,13.3917,13.3984,13.3442,13.351,137300.0
2011-07-18 10:20:00,19.7,19.82,19.7,19.8,99200.0,13.3577,13.4391,13.3577,13.4256,99200.0
2011-07-18 10:30:00,19.8,19.86,19.77,19.84,194500.0,13.4256,13.4662,13.4052,13.4527,194500.0
2011-07-18 10:40:00,19.84,19.87,19.83,19.84,63800.0,13.4527,13.473,13.4459,13.4527,63800.0
2011-07-18 10:50:00,19.84,19.86,19.78,19.81,140900.0,13.4527,13.4662,13.412,13.4323,140900.0
2011-07-18 11:00:00,19.81,19.83,19.79,19.79,80000.0,13.4323,13.4459,13.4188,13.4188,80000.0
2011-07-18 11:10:00,19.79,19.8,19.75,19.78,93700.0,13.4188,13.4256,13.3917,13.412,93700.0
2011-07-18 11:20:00,19.79,19.84,19.79,19.82,96800.0,13.4188,13.4527,13.4188,13.4391,96800.0
2011-07-18 11:30:00,19.82,19.82,19.77,19.77,76800.0,13.4391,13.4391,13.4052,13.4052,76800.0
2011-07-18 11:40:00,19.77,19.79,19.75,19.79,53200.0,13.4052,13.4188,13.3917,13.4188,53200.0
2011-07-18 11:50:00,19.79,19.79,19.75,19.76,66200.0,13.4188,13.4188,13.3917,13.3984,66200.0
2011-07-18 12:00:00,19.76,19.8,19.76,19.8,57100.0,13.3984,13.4256,13.3984,13.4256,57100.0
2011-07-18 12:10:00,19.8,19.82,19.79,19.81,139900.0,13.4256,13.4391,13.4188,13.4323,139900.0
2011-07-18 12:20:00,19.81,19.86,19.79,19.84,190400.0,13.4323,13.4662,13.4188,13.4527,190400.0
2011-07-18 12:30:00,19.84,19.84,19.83,19.84,24600.0,13.4527,13.4527,13.4459,13.4527,24600.0
2011-07-18 12:40:00,19.84,19.86,19.83,19.84,122500.0,13.4527,13.4662,13.4459,13.4527,122500.0
2011-07-18 12:50:00,19.84,19.86,19.83,19.85,95600.0,13.4527,13.4662,13.4459,13.4595,95600.0
2011-07-18 13:00:00,19.85,19.86,19.84,19.85,108800.0,13.4595,13.4662,13.4527,13.4595,108800.0
2011-07-18 13:10:00,19.85,19.86,19.85,19.86,45300.0,13.4595,13.4662,13.4595,13.4662,45300.0
2011-07-18 13:20:00,19.86,19.88,19.84,19.87,90000.0,13.4662,13.4798,13.4527,13.473,90000.0
2011-07-18 13:30:00,19.87,19.95,19.87,19.92,193300.0,13.473,13.5273,13.473,13.5069,193300.0
2011-07-18 13:40:00,19.91,19.92,19.88,19.91,88200.0,13.5001,13.5069,13.4798,13.5001,88200.0
2011-07-18 13:50:00,19.92,19.94,19.9,19.9,101000.0,13.5069,13.5205,13.4934,13.4934,101000.0
2011-07-18 14:00:00,19.9,19.91,19.88,19.91,107300.0,13.4934,13.5001,13.4798,13.5001,107300.0
2011-07-18 14:10:00,19.91,19.92,19.9,19.92,88100.0,13.5001,13.5069,13.4934,13.5069,88100.0
2011-07-18 14:20:00,19.92,19.93,19.91,19.92,70200.0,13.5069,13.5137,13.5001,13.5069,70200.0
2011-07-18 14:30:00,19.93,19.93,19.88,19.91,177300.0,13.5137,13.5137,13.4798,13.5001,177300.0
2011-07-18 14:40:00,19.91,19.93,19.89,19.92,115100.0,13.5001,13.5137,13.4866,13.5069,115100.0
2011-07-18 14:50:00,19.91,19.96,19.9,19.94,145300.0,13.5001,13.534,13.4934,13.5205,145300.0
2011-07-18 15:00:00,19.94,19.99,19.94,19.97,237100.0,13.5205,13.5544,13.5205,13.5408,237100.0
2011-07-18 15:10:00,19.97,19.98,19.96,19.97,108700.0,13.5408,13.5476,13.534,13.5408,108700.0
2011-07-18 15:20:00,19.97,19.98,19.95,19.96,163000.0,13.5408,13.5476,13.5273,13.534,163000.0
2011-07-18 15:30:00,19.96,19.99,19.95,19.97,289500.0,13.534,13.5544,13.5273,13.5408,289500.0
2011-07-18 15:40:00,19.97,19.98,19.93,19.95,266600.0,13.5408,13.5476,13.5137,13.5273,266600.0
2011-07-18 15:50:00,19.94,19.97,19.94,19.96,428400.0,13.5205,13.5408,13.5205,13.534,428400.0
2011-07-19 09:30:00,20.01,20.06,19.98,20.0,75500.0,13.5679,13.6019,13.5476,13.5612,75500.0
2011-07-19 09:40:00,20.0,20.01,19.98,19.99,57200.0,13.5612,13.5679,13.5476,13.5544,57200.0
2011-07-19 09:50:00,20.0,20.05,19.98,20.02,61600.0,13.5612,13.5951,13.5476,13.5747,61600.0
2011-07-19 10:00:00,20.01,20.05,20.0,20.03,68600.0,13.5679,13.5951,13.5612,13.5815,68600.0
2011-07-19 10:10:00,20.03,20.05,20.01,20.03,51300.0,13.5815,13.5951,13.5679,13.5815,51300.0
2011-07-19 10:20:00,20.04,20.08,20.03,20.03,61800.0,13.5883,13.6154,13.5815,13.5815,61800.0
2011-07-19 10:30:00,20.04,20.04,20.02,20.03,33400.0,13.5883,13.5883,13.5747,13.5815,33400.0
2011-07-19 10:40:00,20.03,20.05,20.03,20.05,55800.0,13.5815,13.5951,13.5815,13.5951,55800.0
2011-07-19 10:50:00,20.05,20.07,20.03,20.03,48800.0,13.5951,13.6086,13.5815,13.5815,48800.0
2011-07-19 11:00:00,20.03,20.04,20.01,20.03,53300.0,13.5815,13.5883,13.5679,13.5815,53300.0
2011-07-19 11:10:00,20.04,20.04,20.0,20.01,103500.0,13.5883,13.5883,13.5612,13.5679,103500.0
2011-07-19 11:20:00,20.02,20.02,20.0,20.0,49800.0,13.5747,13.5747,13.5612,13.5612,49800.0
2011-07-19 11:30:00,20.0,20.01,19.97,19.97,96100.0,13.5612,13.5679,13.5408,13.5408,96100.0
2011-07-19 11:40:00,19.97,20.01,19.97,19.99,61800.0,13.5408,13.5679,13.5408,13.5544,61800.0
2011-07-19 11:50:00,20.0,20.02,19.99,20.0,39600.0,13.5612,13.5747,13.5544,13.5612,39600.0
2011-07-19 12:00:00,20.0,20.02,20.0,20.0,53700.0,13.5612,13.5747,13.5612,13.5612,53700.0
2011-07-19 12:10:00,20.01,20.02,20.0,20.0,40000.0,13.5679,13.5747,13.5612,13.5612,40000.0
2011-07-19 12:20:00,20.01,20.01,19.99,19.99,29600.0,13.5679,13.5679,13.5544,13.5544,29600.0
2011-07-19 12:30:00,20.0,20.03,19.98,20.03,97600.0,13.5612,13.5815,13.5476,13.5815,97600.0
2011-07-19 12:40:00,20.02,20.03,20.01,20.01,108400.0,13.5747,13.5815,13.5679,13.5679,108400.0
2011-07-19 12:50:00,20.02,20.04,20.01,20.04,51900.0,13.5747,13.5883,13.5679,13.5883,51900.0
2011-07-19 13:00:00,20.04,20.04,20.01,20.01,35000.0,13.5883,13.5883,13.5679,13.5679,35000.0
2011-07-19 13:10:00,20.01,20.05,20.0,20.04,64100.0,13.5679,13.5951,13.5612,13.5883,64100.0
2011-07-19 13:20:00,20.03,20.05,20.02,20.03,79300.0,13.5815,13.5951,13.5747,13.5815,79300.0
2011-07-19 13:30:00,20.04,20.13,20.02,20.1,163800.0,13.5883,13.6493,13.5747,13.629,163800.0
2011-07-19 13:40:00,20.1,20.17,20.09,20.09,139300.0,13.629,13.6764,13.6222,13.6222,139300.0
2011-07-19 13:50:00,20.1,20.13,20.09,20.09,81700.0,13.629,13.6493,13.6222,13.6222,81700.0
2011-07-19 14:00:00,20.09,20.1,20.06,20.07,53000.0,13.6222,13.629,13.6019,13.6086,53000.0
2011-07-19 14:10:00,20.09,20.12,20.08,20.09,105700.0,13.6222,13.6425,13.6154,13.6222,105700.0
2011-07-19 14:20:00,20.09,20.12,20.08,20.12,75200.0,13.6222,13.6425,13.6154,13.6425,75200.0
2011-07-19 14:30:00,20.12,20.13,20.08,20.08,78500.0,13.6425,13.6493,13.6154,13.6154,78500.0
2011-07-19 14:40:00,20.09,20.19,20.09,20.15,218500.0,13.6222,13.69,13.6222,13.6629,218500.0
2011-07-19 14:50:00,20.16,20.19,20.15,20.16,99600.0,13.6697,13.69,13.6629,13.6697,99600.0
2011-07-19 15:00:00,20.16,20.17,20.14,20.14,164400.0,13.6697,13.6764,13.6561,13.6561,164400.0
2011-07-19 15:10:00,20.14,20.17,20.13,20.13,335900.0,13.6561,13.6764,13.6493,13.6493,335900.0
2011-07-19 15:20:00,20.14,20.15,20.11,20.11,103900.0,13.6561,13.6629,13.6358,13.6358,103900.0
2011-07-19 15:30:00,20.11,20.12,20.09,20.09,138700.0,13.6358,13.6425,13.6222,13.6222,138700.0
2011-07-19 15:40:00,20.09,20.12,20.07,20.11,265700.0,13.6222,13.6425,13.6086,13.6358,265700.0
2011-07-19 15:50:00,20.11,20.12,20.08,20.1,351400.0,13.6358,13.6425,13.6154,13.629,351400.0
2011-07-20 09:30:00,20.14,20.19,20.07,20.08,74000.0,13.6561,13.69,13.6086,13.6154,74000.0
2011-07-20 09:40:00,20.08,20.13,20.07,20.09,79300.0,13.6154,13.6493,13.6086,13.6222,79300.0
2011-07-20 09:50:00,20.1,20.13,20.06,20.11,36800.0,13.629,13.6493,13.6019,13.6358,36800.0
2011-07-20 10:00:00,20.1,20.17,20.07,20.15,88900.0,13.629,13.6764,13.6086,13.6629,88900.0
2011-07-20 10:10:00,20.16,20.19,20.12,20.15,123700.0,13.6697,13.69,13.6425,13.6629,123700.0
2011-07-20 10:20:00,20.15,20.18,20.13,20.17,84000.0,13.6629,13.6832,13.6493,13.6764,84000.0
2011-07-20 10:30:00,20.16,20.19,20.16,20.16,42600.0,13.6697,13.69,13.6697,13.6697,42600.0
2011-07-20 10:40:00,20.17,20.19,20.14,20.14,33400.0,13.6764,13.69,13.6561,13.6561,33400.0
2011-07-20 10:50:00,20.15,20.16,20.13,20.16,36300.0,13.6629,13.6697,13.6493,13.6697,36300.0
2011-07-20 11:00:00,20.16,20.18,20.11,20.11,60600.0,13.6697,13.6832,13.6358,13.6358,60600.0
2011-07-20 11:10:00,20.11,20.15,20.1,20.15,106300.0,13.6358,13.6629,13.629,13.6629,106300.0
2011-07-20 11:20:00,20.16,20.17,20.11,20.11,59100.0,13.6697,13.6764,13.6358,13.6358,59100.0
2011-07-20 11:30:00,20.11,20.12,20.08,20.11,73200.0,13.6358,13.6425,13.6154,13.6358,73200.0
2011-07-20 11:40:00,20.11,20.14,20.09,20.1,44300.0,13.6358,13.6561,13.6222,13.629,44300.0
2011-07-20 11:50:00,20.1,20.12,20.09,20.12,22900.0,13.629,13.6425,13.6222,13.6425,22900.0
2011-07-20 12:00:00,20.12,20.13,20.1,20.1,18900.0,13.6425,13.6493,13.629,13.629,18900.0
2011-07-20 12:10:00,20.11,20.12,20.1,20.11,26000.0,13.6358,13.6425,13.629,13.6358,26000.0
2011-07-20 12:20:00,20.11,20.13,20.09,20.12,45900.0,13.6358,13.6493,13.6222,13.6425,45900.0
2011-07-20 12:30:00,20.12,20.14,20.11,20.12,56800.0,13.6425,13.6561,13.6358,13.6425,56800.0
2011-07-20 12:40:00,20.12,20.13,20.1,20.13,46000.0,13.6425,13.6493,13.629,13.6493,46000.0
2011-07-20 12:50:00,20.14,20.14,20.12,20.12,17000.0,13.6561,13.6561,13.6425,13.6425,17000.0
2011-07-20 13:00:00,20.13,20.13,20.11,20.11,25500.0,13.6493,13.6493,13.6358,13.6358,25500.0
2011-07-20 13:10:00,20.12,20.13,20.1,20.13,116200.0,13.6425,13.6493,13.629,13.6493,116200.0
2011-07-20 13:20:00,20.13,20.15,20.13,20.15,18900.0,13.6493,13.6629,13.6493,13.6629,18900.0
2011-07-20 13:30:00,20.15,20.15,20.11,20.13,52700.0,13.6629,13.6629,13.6358,13.6493,52700.0
2011-07-20 13:40:00,20.13,20.16,20.13,20.14,51800.0,13.6493,13.6697,13.6493,13.6561,51800.0
2011-07-20 13:50:00,20.14,20.15,20.13,20.14,30300.0,13.6561,13.6629,13.6493,13.6561,30300.0
2011-07-20 14:00:00,20.14,20.17,20.14,20.17,41100.0,13.6561,13.6764,13.6561,13.6764,41100.0
2011-07-20 14:10:00,20.17,20.19,20.17,20.17,56500.0,13.6764,13.69,13.6764,13.6764,56500.0
2011-07-20 14:20:00,20.18,20.2,20.17,20.18,60400.0,13.6832,13.6968,13.6764,13.6832,60400.0
2011-07-20 14:30:00,20.19,20.2,20.17,20.18,38000.0,13.69,13.6968,13.6764,13.6832,38000.0
2011-07-20 14:40:00,20.18,20.19,20.15,20.15,42200.0,13.6832,13.69,13.6629,13.6629,42200.0
2011-07-20 14:50:00,20.15,20.16,20.14,20.16,26500.0,13.6629,13.6697,13.6561,13.6697,26500.0
2011-07-20 15:00:00,20.16,20.16,20.1,20.14,322700.0,13.6697,13.6697,13.629,13.6561,322700.0
2011-07-20 15:10:00,20.14,20.18,20.13,20.16,148300.0,13.6561,13.6832,13.6493,13.6697,148300.0
2011-07-20 15:20:00,20.16,20.17,20.13,20.13,98200.0,13.6697,13.6764,13.6493,13.6493,98200.0
2011-07-20 15:30:00,20.13,20.16,20.13,20.16,81600.0,13.6493,13.6697,13.6493,13.6697,81600.0
2011-07-20 15:40:00,20.16,20.18,20.12,20.12,188800.0,13.6697,13.6832,13.6425,13.6425,188800.0
2011-07-20 15:50:00,20.13,20.15,20.11,20.15,340600.0,13.6493,13.6629,13.6358,13.6629,340600.0
2011-07-21 09:30:00,20.28,20.28,20.15,20.17,69500.0,13.751,13.751,13.6629,13.6764,69500.0
2011-07-21 09:40:00,20.17,20.28,20.15,20.26,62700.0,13.6764,13.751,13.6629,13.7375,62700.0
2011-07-21 09:50:00,20.26,20.28,20.2,20.27,58800.0,13.7375,13.751,13.6968,13.7442,58800.0
2011-07-21 10:00:00,20.27,20.33,20.25,20.32,60300.0,13.7442,13.7849,13.7307,13.7781,60300.0
2011-07-21 10:10:00,20.32,20.34,20.29,20.29,47500.0,13.7781,13.7917,13.7578,13.7578,47500.0
2011-07-21 10:20:00,20.29,20.4,20.29,20.39,101300.0,13.7578,13.8324,13.7578,13.8256,101300.0
2011-07-21 10:30:00,20.39,20.4,20.36,20.39,64900.0,13.8256,13.8324,13.8053,13.8256,64900.0
2011-07-21 10:40:00,20.39,20.43,20.39,20.41,63600.0,13.8256,13.8527,13.8256,13.8392,63600.0
2011-07-21 10:50:00,20.41,20.43,20.38,20.39,76000.0,13.8392,13.8527,13.8188,13.8256,76000.0
2011-07-21 11:00:00,20.39,20.4,20.35,20.35,53400.0,13.8256,13.8324,13.7985,13.7985,53400.0
2011-07-21 11:10:00,20.35,20.37,20.33,20.34,58600.0,13.7985,13.812,13.7849,13.7917,58600.0
2011-07-21 11:20:00,20.34,20.35,20.32,20.34,67600.0,13.7917,13.7985,13.7781,13.7917,67600.0
2011-07-21 11:30:00,20.35,20.37,20.32,20.35,52500.0,13.7985,13.812,13.7781,13.7985,52500.0
2011-07-21 11:40:00,20.35,20.35,20.32,20.32,18900.0,13.7985,13.7985,13.7781,13.7781,18900.0
2011-07-21 11:50:00,20.32,20.35,20.31,20.34,38500.0,13.7781,13.7985,13.7714,13.7917,38500.0
2011-07-21 12:00:00,20.34,20.35,20.32,20.33,19300.0,13.7917,13.7985,13.7781,13.7849,19300.0
2011-07-21 12:10:00,20.32,20.34,20.31,20.32,43600.0,13.7781,13.7917,13.7714,13.7781,43600.0
2011-07-21 12:20:00,20.32,20.34,20.32,20.34,22900.0,13.7781,13.7917,13.7781,13.7917,22900.0
2011-07-21 12:30:00,20.35,20.36,20.32,20.32,131900.0,13.7985,13.8053,13.7781,13.7781,131900.0
2011-07-21 12:40:00,20.32,20.43,20.32,20.4,224000.0,13.7781,13.8527,13.7781,13.8324,224000.0
2011-07-21 12:50:00,20.41,20.41,20.31,20.37,185600.0,13.8392,13.8392,13.7714,13.812,185600.0
2011-07-21 13:00:00,20.37,20.4,20.34,20.36,85400.0,13.812,13.8324,13.7917,13.8053,85400.0
2011-07-21 13:10:00,20.36,20.39,20.35,20.38,22100.0,13.8053,13.8256,13.7985,13.8188,22100.0
2011-07-21 13:20:00,20.38,20.41,20.37,20.4,41100.0,13.8188,13.8392,13.812,13.8324,41100.0
2011-07-21 13:30:00,20.4,20.41,20.35,20.36,33100.0,13.8324,13.8392,13.7985,13.8053,33100.0
2011-07-21 13:40:00,20.36,20.37,20.32,20.32,27400.0,13.8053,13.812,13.7781,13.7781,27400.0
2011-07-21 13:50:00,20.32,20.33,20.28,20.3,172100.0,13.7781,13.7849,13.751,13.7646,172100.0
2011-07-21 14:00:00,20.3,20.31,20.27,20.28,191700.0,13.7646,13.7714,13.7442,13.751,191700.0
2011-07-21 14:10:00,20.27,20.28,20.24,20.25,61500.0,13.7442,13.751,13.7239,13.7307,61500.0
2011-07-21 14:20:00,20.24,20.26,20.24,20.26,35100.0,13.7239,13.7375,13.7239,13.7375,35100.0
2011-07-21 14:30:00,20.26,20.29,20.22,20.28,118000.0,13.7375,13.7578,13.7103,13.751,118000.0
2011-07-21 14:40:00,20.28,20.28,20.25,20.26,73800.0,13.751,13.751,13.7307,13.7375,73800.0
2011-07-21 14:50:00,20.26,20.28,20.25,20.28,35700.0,13.7375,13.751,13.7307,13.751,35700.0
2011-07-21 15:00:00,20.27,20.28,20.22,20.23,103100.0,13.7442,13.751,13.7103,13.7171,103100.0
2011-07-21 15:10:00,20.22,20.29,20.22,20.29,105000.0,13.7103,13.7578,13.7103,13.7578,105000.0
2011-07-21 15:20:00,20.28,20.3,20.27,20.29,117500.0,13.751,13.7646,13.7442,13.7578,117500.0
2011-07-21 15:30:00,20.29,20.29,20.24,20.27,139100.0,13.7578,13.7578,13.7239,13.7442,139100.0
2011-07-21 15:40:00,20.27,20.32,20.26,20.3,233600.0,13.7442,13.7781,13.7375,13.7646,233600.0
2011-07-21 15:50:00,20.31,20.32,20.29,20.3,339700.0,13.7714,13.7781,13.7578,13.7646,339700.0
2011-07-22 09:30:00,20.31,20.35,20.27,20.27,50600.0,13.7714,13.7985,13.7442,13.7442,50600.0
2011-07-22 09:40:00,20.27,20.28,20.2,20.23,51100.0,13.7442,13.751,13.6968,13.7171,51100.0
2011-07-22 09:50:00,20.24,20.26,20.21,20.22,54000.0,13.7239,13.7375,13.7036,13.7103,54000.0
2011-07-22 10:00:00,20.23,20.28,20.21,20.24,50700.0,13.7171,13.751,13.7036,13.7239,50700.0
2011-07-22 10:10:00,20.24,20.27,20.22,20.24,56000.0,13.7239,13.7442,13.7103,13.7239,56000.0
2011-07-22 10:20:00,20.23,20.25,20.18,20.22,49900.0,13.7171,13.7307,13.6832,13.7103,49900.0
2011-07-22 10:30:00,20.21,20.31,20.2,20.31,188500.0,13.7036,13.7714,13.6968,13.7714,188500.0
2011-07-22 10:40:00,20.31,20.33,20.3,20.32,51800.0,13.7714,13.7849,13.7646,13.7781,51800.0
2011-07-22 10:50:00,20.32,20.35,20.3,20.35,69800.0,13.7781,13.7985,13.7646,13.7985,69800.0
2011-07-22 11:00:00,20.35,20.37,20.35,20.35,57500.0,13.7985,13.812,13.7985,13.7985,57500.0
2011-07-22 11:10:00,20.36,20.39,20.36,20.39,84200.0,13.8053,13.8256,13.8053,13.8256,84200.0
2011-07-22 11:20:00,20.38,20.38,20.36,20.37,24900.0,13.8188,13.8188,13.8053,13.812,24900.0
2011-07-22 11:30:00,20.37,20.38,20.36,20.37,45600.0,13.812,13.8188,13.8053,13.812,45600.0
2011-07-22 11:40:00,20.37,20.38,20.36,20.38,28100.0,13.812,13.8188,13.8053,13.8188,28100.0
2011-07-22 11:50:00,20.38,20.41,20.38,20.41,37000.0,13.8188,13.8392,13.8188,13.8392,37000.0
2011-07-22 12:00:00,20.4,20.43,20.39,20.42,47200.0,13.8324,13.8527,13.8256,13.846,47200.0
2011-07-22 12:10:00,20.42,20.44,20.4,20.43,43400.0,13.846,13.8595,13.8324,13.8527,43400.0
2011-07-22 12:20:00,20.42,20.44,20.41,20.44,59800.0,13.846,13.8595,13.8392,13.8595,59800.0
2011-07-22 12:30:00,20.43,20.45,20.43,20.45,42600.0,13.8527,13.8663,13.8527,13.8663,42600.0
2011-07-22 12:40:00,20.45,20.45,20.43,20.43,21600.0,13.8663,13.8663,13.8527,13.8527,21600.0
2011-07-22 12:50:00,20.43,20.46,20.43,20.45,57800.0,13.8527,13.8731,13.8527,13.8663,57800.0
2011-07-22 13:00:00,20.45,20.46,20.43,20.44,62500.0,13.8663,13.8731,13.8527,13.8595,62500.0
2011-07-22 13:10:00,20.45,20.45,20.43,20.45,46200.0,13.8663,13.8663,13.8527,13.8663,46200.0
2011-07-22 13:20:00,20.45,20.45,20.43,20.44,23000.0,13.8663,13.8663,13.8527,13.8595,23000.0
2011-07-22 13:30:00,20.44,20.44,20.43,20.43,24800.0,13.8595,13.8595,13.8527,13.8527,24800.0
2011-07-22 13:40:00,20.44,20.44,20.42,20.42,32800.0,13.8595,13.8595,13.846,13.846,32800.0
2011-07-22 13:50:00,20.43,20.43,20.41,20.42,19600.0,13.8527,13.8527,13.8392,13.846,19600.0
2011-07-22 14:00:00,20.41,20.45,20.41,20.45,73000.0,13.8392,13.8663,13.8392,13.8663,73000.0
2011-07-22 14:10:00,20.45,20.45,20.42,20.42,30300.0,13.8663,13.8663,13.846,13.846,30300.0
2011-07-22 14:20:00,20.42,20.42,20.41,20.42,14500.0,13.846,13.846,13.8392,13.846,14500.0
2011-07-22 14:30:00,20.42,20.44,20.42,20.42,83900.0,13.846,13.8595,13.846,13.846,83900.0
2011-07-22 14:40:00,20.43,20.43,20.41,20.41,41600.0,13.8527,13.8527,13.8392,13.8392,41600.0
2011-07-22 14:50:00,20.41,20.42,20.41,20.42,12700.0,13.8392,13.846,13.8392,13.846,12700.0
2011-07-22 15:00:00,20.42,20.44,20.41,20.44,69500.0,13.846,13.8595,13.8392,13.8595,69500.0
2011-07-22 15:10:00,20.44,20.44,20.43,20.43,84200.0,13.8595,13.8595,13.8527,13.8527,84200.0
2011-07-22 15:20:00,20.43,20.44,20.42,20.44,93200.0,13.8527,13.8595,13.846,13.8595,93200.0
2011-07-22 15:30:00,20.44,20.45,20.41,20.41,201500.0,13.8595,13.8663,13.8392,13.8392,201500.0
2011-07-22 15:40:00,20.41,20.47,20.4,20.46,205900.0,13.8392,13.8799,13.8324,13.8731,205900.0
2011-07-22 15:50:00,20.46,20.47,20.46,20.47,270600.0,13.8731,13.8799,13.8731,13.8799,270600.0
2011-07-25 09:30:00,20.29,20.3,20.16,20.21,94200.0,13.7578,13.7646,13.6697,13.7036,94200.0
2011-07-25 09:40:00,20.21,20.21,20.11,20.16,57600.0,13.7036,13.7036,13.6358,13.6697,57600.0
2011-07-25 09:50:00,20.17,20.18,20.13,20.15,34700.0,13.6764,13.6832,13.6493,13.6629,34700.0
2011-07-25 10:00:00,20.16,20.18,20.14,20.17,49600.0,13.6697,13.6832,13.6561,13.6764,49600.0
2011-07-25 10:10:00,20.17,20.19,20.15,20.18,81500.0,13.6764,13.69,13.6629,13.6832,81500.0
2011-07-25 10:20:00,20.18,20.22,20.16,20.18,50100.0,13.6832,13.7103,13.6697,13.6832,50100.0
2011-07-25 10:30:00,20.18,20.2,20.15,20.15,48900.0,13.6832,13.6968,13.6629,13.6629,48900.0
2011-07-25 10:40:00,20.15,20.19,20.15,20.17,87200.0,13.6629,13.69,13.6629,13.6764,87200.0
2011-07-25 10:50:00,20.17,20.17,20.12,20.15,58500.0,13.6764,13.6764,13.6425,13.6629,58500.0
2011-07-25 11:00:00,20.15,20.18,20.15,20.16,39900.0,13.6629,13.6832,13.6629,13.6697,39900.0
2011-07-25 11:10:00,20.16,20.16,20.12,20.15,51800.0,13.6697,13.6697,13.6425,13.6629,51800.0
2011-07-25 11:20:00,20.15,20.2,20.15,20.17,61600.0,13.6629,13.6968,13.6629,13.6764,61600.0
2011-07-25 11:30:00,20.17,20.18,20.15,20.16,36900.0,13.6764,13.6832,13.6629,13.6697,36900.0
2011-07-25 11:40:00,20.16,20.17,20.15,20.16,35100.0,13.6697,13.6764,13.6629,13.6697,35100.0
2011-07-25 11:50:00,20.15,20.18,20.15,20.17,40600.0,13.6629,13.6832,13.6629,13.6764,40600.0
2011-07-25 12:00:00,20.17,20.18,20.16,20.18,42700.0,13.6764,13.6832,13.6697,13.6832,42700.0
2011-07-25 12:10:00,20.18,20.18,20.17,20.17,29300.0,13.6832,13.6832,13.6764,13.6764,29300.0
2011-07-25 12:20:00,20.18,20.18,20.17,20.18,17100.0,13.6832,13.6832,13.6764,13.6832,17100.0
2011-07-25 12:30:00,20.18,20.21,20.17,20.2,31800.0,13.6832,13.7036,13.6764,13.6968,31800.0
2011-07-25 12:40:00,20.21,20.23,20.2,20.23,25300.0,13.7036,13.7171,13.6968,13.7171,25300.0
2011-07-25 12:50:00,20.23,20.25,20.22,20.24,37000.0,13.7171,13.7307,13.7103,13.7239,37000.0
2011-07-25 13:00:00,20.24,20.3,20.24,20.29,53300.0,13.7239,13.7646,13.7239,13.7578,53300.0
2011-07-25 13:10:00,20.29,20.29,20.26,20.27,47500.0,13.7578,13.7578,13.7375,13.7442,47500.0
2011-07-25 13:20:00,20.28,20.28,20.26,20.26,19900.0,13.751,13.751,13.7375,13.7375,19900.0
2011-07-25 13:30:00,20.26,20.28,20.26,20.27,38500.0,13.7375,13.751,13.7375,13.7442,38500.0
2011-07-25 13:40:00,20.27,20.31,20.27,20.31,93000.0,13.7442,13.7714,13.7442,13.7714,93000.0
2011-07-25 13:50:00,20.3,20.32,20.3,20.31,45300.0,13.7646,13.7781,13.7646,13.7714,45300.0
2011-07-25 14:00:00,20.31,20.32,20.31,20.32,34500.0,13.7714,13.7781,13.7714,13.7781,34500.0
2011-07-25 14:10:00,20.32,20.32,20.31,20.32,13800.0,13.7781,13.7781,13.7714,13.7781,13800.0
2011-07-25 14:20:00,20.32,20.33,20.3,20.3,84200.0,13.7781,13.7849,13.7646,13.7646,84200.0
2011-07-25 14:30:00,20.3,20.31,20.28,20.28,45300.0,13.7646,13.7714,13.751,13.751,45300.0
2011-07-25 14:40:00,20.28,20.3,20.27,20.27,275000.0,13.751,13.7646,13.7442,13.7442,275000.0
2011-07-25 14:50:00,20.27,20.3,20.25,20.29,97600.0,13.7442,13.7646,13.7307,13.7578,97600.0
2011-07-25 15:00:00,20.29,20.29,20.26,20.28,77600.0,13.7578,13.7578,13.7375,13.751,77600.0
2011-07-25 15:10:00,20.27,20.29,20.27,20.28,67900.0,13.7442,13.7578,13.7442,13.751,67900.0
2011-07-25 15:20:00,20.28,20.3,20.27,20.28,87900.0,13.751,13.7646,13.7442,13.751,87900.0
2011-07-25 15:30:00,20.28,20.3,20.27,20.29,116200.0,13.751,13.7646,13.7442,13.7578,116200.0
2011-07-25 15:40:00,20.3,20.3,20.25,20.25,127100.0,13.7646,13.7646,13.7307,13.7307,127100.0
2011-07-25 15:50:00,20.25,20.25,20.22,20.22,253300.0,13.7307,13.7307,13.7103,13.7103,253300.0
2011-07-26 09:30:00,20.17,20.23,20.15,20.19,63200.0,13.6764,13.7171,13.6629,13.69,63200.0
2011-07-26 09:40:00,20.19,20.2,20.09,20.11,69100.0,13.69,13.6968,13.6222,13.6358,69100.0
2011-07-26 09:50:00,20.11,20.13,20.09,20.12,50800.0,13.6358,13.6493,13.6222,13.6425,50800.0
2011-07-26 10:00:00,20.13,20.16,20.11,20.11,63300.0,13.6493,13.6697,13.6358,13.6358,63300.0
2011-07-26 10:10:00,20.11,20.13,20.09,20.12,109900.0,13.6358,13.6493,13.6222,13.6425,109900.0
2011-07-26 10:20:00,20.11,20.13,20.09,20.13,57000.0,13.6358,13.6493,13.6222,13.6493,57000.0
2011-07-26 10:30:00,20.13,20.17,20.11,20.16,71300.0,13.6493,13.6764,13.6358,13.6697,71300.0
2011-07-26 10:40:00,20.16,20.25,20.16,20.23,116100.0,13.6697,13.7307,13.6697,13.7171,116100.0
2011-07-26 10:50:00,20.23,20.28,20.21,20.24,58000.0,13.7171,13.751,13.7036,13.7239,58000.0
2011-07-26 11:00:00,20.23,20.28,20.23,20.28,47400.0,13.7171,13.751,13.7171,13.751,47400.0
2011-07-26 11:10:00,20.27,20.29,20.26,20.29,56200.0,13.7442,13.7578,13.7375,13.7578,56200.0
2011-07-26 11:20:00,20.28,20.29,20.25,20.26,26700.0,13.751,13.7578,13.7307,13.7375,26700.0
2011-07-26 11:30:00,20.27,20.28,20.25,20.27,47200.0,13.7442,13.751,13.7307,13.7442,47200.0
2011-07-26 11:40:00,20.27,20.29,20.26,20.27,37000.0,13.7442,13.7578,13.7375,13.7442,37000.0
2011-07-26 11:50:00,20.27,20.28,20.26,20.28,17800.0,13.7442,13.751,13.7375,13.751,17800.0
2011-07-26 12:00:00,20.27,20.28,20.25,20.27,21500.0,13.7442,13.751,13.7307,13.7442,21500.0
2011-07-26 12:10:00,20.27,20.33,20.26,20.31,72600.0,13.7442,13.7849,13.7375,13.7714,72600.0
2011-07-26 12:20:00,20.3,20.31,20.29,20.31,17200.0,13.7646,13.7714,13.7578,13.7714,17200.0
2011-07-26 12:30:00,20.3,20.3,20.27,20.27,19400.0,13.7646,13.7646,13.7442,13.7442,19400.0
2011-07-26 12:40:00,20.27,20.29,20.25,20.25,16500.0,13.7442,13.7578,13.7307,13.7307,16500.0
2011-07-26 12:50:00,20.25,20.26,20.24,20.26,14300.0,13.7307,13.7375,13.7239,13.7375,14300.0
2011-07-26 13:00:00,20.25,20.27,20.24,20.27,49100.0,13.7307,13.7442,13.7239,13.7442,49100.0
2011-07-26 13:10:00,20.26,20.27,20.24,20.24,39800.0,13.7375,13.7442,13.7239,13.7239,39800.0
2011-07-26 13:20:00,20.24,20.26,20.23,20.23,36300.0,13.7239,13.7375,13.7171,13.7171,36300.0
2011-07-26 13:30:00,20.23,20.25,20.22,20.22,123200.0,13.7171,13.7307,13.7103,13.7103,123200.0
2011-07-26 13:40:00,20.22,20.24,20.19,20.21,44100.0,13.7103,13.7239,13.69,13.7036,44100.0
2011-07-26 13:50:00,20.21,20.21,20.18,20.19,65500.0,13.7036,13.7036,13.6832,13.69,65500.0
2011-07-26 14:00:00,20.2,20.23,20.19,20.23,77000.0,13.6968,13.7171,13.69,13.7171,77000.0
2011-07-26 14:10:00,20.22,20.26,20.22,20.25,48600.0,13.7103,13.7375,13.7103,13.7307,48600.0
2011-07-26 14:20:00,20.25,20.27,20.24,20.27,35000.0,13.7307,13.7442,13.7239,13.7442,35000.0
2011-07-26 14:30:00,20.27,20.28,20.26,20.27,44000.0,13.7442,13.751,13.7375,13.7442,44000.0
2011-07-26 14:40:00,20.27,20.29,20.25,20.29,60100.0,13.7442,13.7578,13.7307,13.7578,60100.0
2011-07-26 14:50:00,20.29,20.31,20.27,20.27,100300.0,13.7578,13.7714,13.7442,13.7442,100300.0
2011-07-26 15:00:00,20.28,20.29,20.25,20.25,25800.0,13.751,13.7578,13.7307,13.7307,25800.0
2011-07-26 15:10:00,20.25,20.27,20.25,20.26,80900.0,13.7307,13.7442,13.7307,13.7375,80900.0
2011-07-26 15:20:00,20.26,20.28,20.25,20.27,52300.0,13.7375,13.751,13.7307,13.7442,52300.0
2011-07-26 15:30:00,20.27,20.29,20.25,20.29,132900.0,13.7442,13.7578,13.7307,13.7578,132900.0
2011-07-26 15:40:00,20.29,20.3,20.23,20.23,206200.0,13.7578,13.7646,13.7171,13.7171,206200.0
2011-07-26 15:50:00,20.23,20.25,20.22,20.24,220700.0,13.7171,13.7307,13.7103,13.7239,220700.0
2011-07-27 09:30:00,20.16,20.2,20.11,20.14,34200.0,13.6697,13.6968,13.6358,13.6561,34200.0
2011-07-27 09:40:00,20.14,20.15,20.1,20.14,47800.0,13.6561,13.6629,13.629,13.6561,47800.0
2011-07-27 09:50:00,20.13,20.19,20.13,20.18,65800.0,13.6493,13.69,13.6493,13.6832,65800.0
2011-07-27 10:00:00,20.18,20.18,20.07,20.08,108500.0,13.6832,13.6832,13.6086,13.6154,108500.0
2011-07-27 10:10:00,20.07,20.13,20.07,20.12,72100.0,13.6086,13.6493,13.6086,13.6425,72100.0
2011-07-27 10:20:00,20.11,20.12,20.03,20.03,99600.0,13.6358,13.6425,13.5815,13.5815,99600.0
2011-07-27 10:30:00,20.03,20.11,20.03,20.09,119200.0,13.5815,13.6358,13.5815,13.6222,119200.0
2011-07-27 10:40:00,20.09,20.11,20.03,20.07,123300.0,13.6222,13.6358,13.5815,13.6086,123300.0
2011-07-27 10:50:00,20.07,20.11,20.05,20.06,79500.0,13.6086,13.6358,13.5951,13.6019,79500.0
2011-07-27 11:00:00,20.06,20.07,20.03,20.04,219900.0,13.6019,13.6086,13.5815,13.5883,219900.0
2011-07-27 11:10:00,20.04,20.04,20.02,20.03,48800.0,13.5883,13.5883,13.5747,13.5815,48800.0
2011-07-27 11:20:00,20.03,20.05,20.01,20.05,60700.0,13.5815,13.5951,13.5679,13.5951,60700.0
2011-07-27 11:30:00,20.05,20.1,20.03,20.04,78200.0,13.5951,13.629,13.5815,13.5883,78200.0
2011-07-27 11:40:00,20.04,20.07,20.04,20.07,128200.0,13.5883,13.6086,13.5883,13.6086,128200.0
2011-07-27 11:50:00,20.07,20.07,20.0,20.01,74400.0,13.6086,13.6086,13.5612,13.5679,74400.0
2011-07-27 12:00:00,20.01,20.01,20.0,20.0,38800.0,13.5679,13.5679,13.5612,13.5612,38800.0
2011-07-27 12:10:00,20.0,20.02,20.0,20.0,40100.0,13.5612,13.5747,13.5612,13.5612,40100.0
2011-07-27 12:20:00,20.0,20.01,19.97,20.01,107000.0,13.5612,13.5679,13.5408,13.5679,107000.0
2011-07-27 12:30:00,20.01,20.02,20.0,20.01,33400.0,13.5679,13.5747,13.5612,13.5679,33400.0
2011-07-27 12:40:00,20.01,20.02,20.01,20.01,30700.0,13.5679,13.5747,13.5679,13.5679,30700.0
2011-07-27 12:50:00,20.0,20.02,20.0,20.0,61500.0,13.5612,13.5747,13.5612,13.5612,61500.0
2011-07-27 13:00:00,20.0,20.02,20.0,20.01,64400.0,13.5612,13.5747,13.5612,13.5679,64400.0
2011-07-27 13:10:00,20.01,20.02,19.98,19.99,76200.0,13.5679,13.5747,13.5476,13.5544,76200.0
2011-07-27 13:20:00,19.99,20.0,19.97,19.99,48400.0,13.5544,13.5612,13.5408,13.5544,48400.0
2011-07-27 13:30:00,19.98,20.0,19.98,20.0,62500.0,13.5476,13.5612,13.5476,13.5612,62500.0
2011-07-27 13:40:00,20.0,20.03,19.99,20.02,53900.0,13.5612,13.5815,13.5544,13.5747,53900.0
2011-07-27 13:50:00,20.02,20.04,20.01,20.01,71600.0,13.5747,13.5883,13.5679,13.5679,71600.0
2011-07-27 14:00:00,20.01,20.02,20.0,20.0,99900.0,13.5679,13.5747,13.5612,13.5612,99900.0
2011-07-27 14:10:00,20.0,20.01,20.0,20.0,48200.0,13.5612,13.5679,13.5612,13.5612,48200.0
2011-07-27 14:20:00,20.0,20.01,19.96,19.96,79300.0,13.5612,13.5679,13.534,13.534,79300.0
2011-07-27 14:30:00,19.97,19.97,19.9,19.95,128700.0,13.5408,13.5408,13.4934,13.5273,128700.0
2011-07-27 14:40:00,19.95,19.96,19.93,19.94,107100.0,13.5273,13.534,13.5137,13.5205,107100.0
2011-07-27 14:50:00,19.95,19.95,19.93,19.94,86600.0,13.5273,13.5273,13.5137,13.5205,86600.0
2011-07-27 15:00:00,19.95,19.96,19.89,19.89,81500.0,13.5273,13.534,13.4866,13.4866,81500.0
2011-07-27 15:10:00,19.9,19.91,19.87,19.89,114300.0,13.4934,13.5001,13.473,13.4866,114300.0
2011-07-27 15:20:00,19.89,19.91,19.87,19.91,133000.0,13.4866,13.5001,13.473,13.5001,133000.0
2011-07-27 15:30:00,19.91,19.93,19.89,19.91,134800.0,13.5001,13.5137,13.4866,13.5001,134800.0
2011-07-27 15:40:00,19.9,19.91,19.85,19.85,252100.0,13.4934,13.5001,13.4595,13.4595,252100.0
2011-07-27 15:50:00,19.85,19.87,19.82,19.85,482900.0,13.4595,13.473,13.4391,13.4595,482900.0
2011-07-28 09:30:00,19.89,19.99,19.88,19.9,47400.0,13.4866,13.5544,13.4798,13.4934,47400.0
2011-07-28 09:40:00,19.89,19.93,19.86,19.91,43800.0,13.4866,13.5137,13.4662,13.5001,43800.0
2011-07-28 09:50:00,19.9,19.91,19.88,19.88,36800.0,13.4934,13.5001,13.4798,13.4798,36800.0
2011-07-28 10:00:00,19.88,19.89,19.83,19.85,96400.0,13.4798,13.4866,13.4459,13.4595,96400.0
2011-07-28 10:10:00,19.86,19.86,19.84,19.85,39000.0,13.4662,13.4662,13.4527,13.4595,39000.0
2011-07-28 10:20:00,19.85,19.85,19.78,19.79,43000.0,13.4595,13.4595,13.412,13.4188,43000.0
2011-07-28 10:30:00,19.78,19.82,19.78,19.81,85200.0,13.412,13.4391,13.412,13.4323,85200.0
2011-07-28 10:40:00,19.81,19.84,19.79,19.82,79800.0,13.4323,13.4527,13.4188,13.4391,79800.0
2011-07-28 10:50:00,19.81,19.83,19.79,19.81,114900.0,13.4323,13.4459,13.4188,13.4323,114900.0
2011-07-28 11:00:00,19.81,19.81,19.77,19.79,133500.0,13.4323,13.4323,13.4052,13.4188,133500.0
2011-07-28 11:10:00,19.79,19.8,19.75,19.75,89600.0,13.4188,13.4256,13.3917,13.3917,89600.0
2011-07-28 11:20:00,19.75,19.8,19.75,19.77,98700.0,13.3917,13.4256,13.3917,13.4052,98700.0
2011-07-28 11:30:00,19.78,19.78,19.75,19.75,58600.0,13.412,13.412,13.3917,13.3917,58600.0
2011-07-28 11:40:00,19.75,19.77,19.75,19.77,31200.0,13.3917,13.4052,13.3917,13.4052,31200.0
2011-07-28 11:50:00,19.76,19.8,19.74,19.8,63400.0,13.3984,13.4256,13.3849,13.4256,63400.0
2011-07-28 12:00:00,19.8,19.83,19.8,19.82,52600.0,13.4256,13.4459,13.4256,13.4391,52600.0
2011-07-28 12:10:00,19.83,19.83,19.82,19.82,57000.0,13.4459,13.4459,13.4391,13.4391,57000.0
2011-07-28 12:20:00,19.82,19.83,19.81,19.82,25800.0,13.4391,13.4459,13.4323,13.4391,25800.0
2011-07-28 12:30:00,19.82,19.84,19.82,19.83,46700.0,13.4391,13.4527,13.4391,13.4459,46700.0
2011-07-28 12:40:00,19.83,19.85,19.82,19.84,62500.0,13.4459,13.4595,13.4391,13.4527,62500.0
2011-07-28 12:50:00,19.84,19.87,19.84,19.87,47700.0,13.4527,13.473,13.4527,13.473,47700.0
2011-07-28 13:00:00,19.87,19.87,19.84,19.84,45100.0,13.473,13.473,13.4527,13.4527,45100.0
2011-07-28 13:10:00,19.84,19.85,19.82,19.82,111900.0,13.4527,13.4595,13.4391,13.4391,111900.0
2011-07-28 13:20:00,19.82,19.85,19.81,19.84,98300.0,13.4391,13.4595,13.4323,13.4527,98300.0
2011-07-28 13:30:00,19.84,19.84,19.82,19.82,98000.0,13.4527,13.4527,13.4391,13.4391,98000.0
2011-07-28 13:40:00,19.83,19.85,19.81,19.82,102800.0,13.4459,13.4595,13.4323,13.4391,102800.0
2011-07-28 13:50:00,19.82,19.83,19.81,19.83,68900.0,13.4391,13.4459,13.4323,13.4459,68900.0
2011-07-28 14:00:00,19.84,19.84,19.81,19.81,87300.0,13.4527,13.4527,13.4323,13.4323,87300.0
2011-07-28 14:10:00,19.81,19.82,19.79,19.81,64000.0,13.4323,13.4391,13.4188,13.4323,64000.0
2011-07-28 14:20:00,19.81,19.82,19.79,19.81,68000.0,13.4323,13.4391,13.4188,13.4323,68000.0
2011-07-28 14:30:00,19.81,19.81,19.77,19.77,79000.0,13.4323,13.4323,13.4052,13.4052,79000.0
2011-07-28 14:40:00,19.77,19.79,19.77,19.78,65900.0,13.4052,13.4188,13.4052,13.412,65900.0
2011-07-28 14:50:00,19.77,19.81,19.77,19.78,90600.0,13.4052,13.4323,13.4052,13.412,90600.0
2011-07-28 15:00:00,19.78,19.79,19.74,19.75,130900.0,13.412,13.4188,13.3849,13.3917,130900.0
2011-07-28 15:10:00,19.75,19.75,19.73,19.73,62300.0,13.3917,13.3917,13.3781,13.3781,62300.0
2011-07-28 15:20:00,19.74,19.74,19.71,19.72,96700.0,13.3849,13.3849,13.3645,13.3713,96700.0
2011-07-28 15:30:00,19.72,19.73,19.69,19.73,169200.0,13.3713,13.3781,13.351,13.3781,169200.0
2011-07-28 15:40:00,19.72,19.73,19.64,19.64,270100.0,13.3713,13.3781,13.3171,13.3171,270100.0
2011-07-28 15:50:00,19.65,19.69,19.64,19.67,262000.0,13.3238,13.351,13.3171,13.3374,262000.0
2011-07-29 09:30:00,19.63,19.64,19.45,19.61,150400.0,13.3103,13.3171,13.1882,13.2967,150400.0
2011-07-29 09:40:00,19.6,19.64,19.52,19.59,73400.0,13.2899,13.3171,13.2357,13.2832,73400.0
2011-07-29 09:50:00,19.6,19.73,19.59,19.66,140500.0,13.2899,13.3781,13.2832,13.3306,140500.0
2011-07-29 10:00:00,19.66,19.72,19.64,19.71,131300.0,13.3306,13.3713,13.3171,13.3645,131300.0
2011-07-29 10:10:00,19.72,19.72,19.65,19.65,166800.0,13.3713,13.3713,13.3238,13.3238,166800.0
2011-07-29 10:20:00,19.66,19.71,19.65,19.69,149300.0,13.3306,13.3645,13.3238,13.351,149300.0
2011-07-29 10:30:00,19.69,19.7,19.64,19.67,152500.0,13.351,13.3577,13.3171,13.3374,152500.0
2011-07-29 10:40:00,19.67,19.68,19.62,19.68,131900.0,13.3374,13.3442,13.3035,13.3442,131900.0
2011-07-29 10:50:00,19.69,19.79,19.67,19.75,139600.0,13.351,13.4188,13.3374,13.3917,139600.0
2011-07-29 11:00:00,19.75,19.84,19.75,19.82,70800.0,13.3917,13.4527,13.3917,13.4391,70800.0
2011-07-29 11:10:00,19.82,19.86,19.8,19.86,40600.0,13.4391,13.4662,13.4256,13.4662,40600.0
2011-07-29 11:20:00,19.86,19.86,19.76,19.76,76700.0,13.4662,13.4662,13.3984,13.3984,76700.0
2011-07-29 11:30:00,19.75,19.78,19.75,19.76,51800.0,13.3917,13.412,13.3917,13.3984,51800.0
2011-07-29 11:40:00,19.76,19.8,19.73,19.75,59500.0,13.3984,13.4256,13.3781,13.3917,59500.0
2011-07-29 11:50:00,19.75,19.8,19.75,19.79,41200.0,13.3917,13.4256,13.3917,13.4188,41200.0
2011-07-29 12:00:00,19.8,19.82,19.74,19.78,79400.0,13.4256,13.4391,13.3849,13.412,79400.0
2011-07-29 12:10:00,19.77,19.79,19.76,19.77,106000.0,13.4052,13.4188,13.3984,13.4052,106000.0
2011-07-29 12:20:00,19.77,19.78,19.76,19.77,26100.0,13.4052,13.412,13.3984,13.4052,26100.0
2011-07-29 12:30:00,19.77,19.78,19.73,19.76,66300.0,13.4052,13.412,13.3781,13.3984,66300.0
2011-07-29 12:40:00,19.76,19.78,19.74,19.74,28900.0,13.3984,13.412,13.3849,13.3849,28900.0
2011-07-29 12:50:00,19.74,19.75,19.71,19.72,54400.0,13.3849,13.3917,13.3645,13.3713,54400.0
2011-07-29 13:00:00,19.72,19.74,19.68,19.7,72800.0,13.3713,13.3849,13.3442,13.3577,72800.0
2011-07-29 13:10:00,19.7,19.7,19.67,19.68,39400.0,13.3577,13.3577,13.3374,13.3442,39400.0
2011-07-29 13:20:00,19.68,19.73,19.68,19.71,123400.0,13.3442,13.3781,13.3442,13.3645,123400.0
2011-07-29 13:30:00,19.71,19.73,19.69,19.7,88500.0,13.3645,13.3781,13.351,13.3577,88500.0
2011-07-29 13:40:00,19.71,19.73,19.7,19.71,54000.0,13.3645,13.3781,13.3577,13.3645,54000.0
2011-07-29 13:50:00,19.71,19.73,19.7,19.72,38600.0,13.3645,13.3781,13.3577,13.3713,38600.0
2011-07-29 14:00:00,19.72,19.77,19.7,19.76,68200.0,13.3713,13.4052,13.3577,13.3984,68200.0
2011-07-29 14:10:00,19.75,19.75,19.72,19.73,48400.0,13.3917,13.3917,13.3713,13.3781,48400.0
2011-07-29 14:20:00,19.72,19.73,19.71,19.73,48200.0,13.3713,13.3781,13.3645,13.3781,48200.0
2011-07-29 14:30:00,19.73,19.76,19.72,19.76,67900.0,13.3781,13.3984,13.3713,13.3984,67900.0
2011-07-29 14:40:00,19.76,19.76,19.74,19.75,38100.0,13.3984,13.3984,13.3849,13.3917,38100.0
2011-07-29 14:50:00,19.75,19.75,19.72,19.72,86700.0,13.3917,13.3917,13.3713,13.3713,86700.0
2011-07-29 15:00:00,19.72,19.73,19.7,19.71,65700.0,13.3713,13.3781,13.3577,13.3645,65700.0
2011-07-29 15:10:00,19.71,19.72,19.68,19.69,122600.0,13.3645,13.3713,13.3442,13.351,122600.0
2011-07-29 15:20:00,19.69,19.7,19.67,19.69,92300.0,13.351,13.3577,13.3374,13.351,92300.0
2011-07-29 15:30:00,19.68,19.69,19.66,19.69,165400.0,13.3442,13.351,13.3306,13.351,165400.0
2011-07-29 15:40:00,19.68,19.71,19.62,19.63,321200.0,13.3442,13.3645,13.3035,13.3103,321200.0
2011-07-29 15:50:00,19.63,19.69,19.62,19.66,538200.0,13.3103,13.351,13.3035,13.3306,538200.0
2011-08-01 09:30:00,19.78,19.83,19.64,19.68,244200.0,13.412,13.4459,13.3171,13.3442,244200.0
2011-08-01 09:40:00,19.68,19.69,19.59,19.62,177400.0,13.3442,13.351,13.2832,13.3035,177400.0
2011-08-01 09:50:00,19.62,19.66,19.56,19.6,155800.0,13.3035,13.3306,13.2628,13.2899,155800.0
2011-08-01 10:00:00,19.6,19.6,19.33,19.44,329900.0,13.2899,13.2899,13.1069,13.1815,329900.0
2011-08-01 10:10:00,19.43,19.44,19.36,19.42,190100.0,13.1747,13.1815,13.1272,13.1679,190100.0
2011-08-01 10:20:00,19.43,19.52,19.43,19.46,294000.0,13.1747,13.2357,13.1747,13.195,294000.0
2011-08-01 10:30:00,19.47,19.49,19.44,19.46,96700.0,13.2018,13.2154,13.1815,13.195,96700.0
2011-08-01 10:40:00,19.46,19.5,19.45,19.48,100600.0,13.195,13.2221,13.1882,13.2086,100600.0
2011-08-01 10:50:00,19.48,19.49,19.45,19.46,66800.0,13.2086,13.2154,13.1882,13.195,66800.0
2011-08-01 11:00:00,19.46,19.46,19.38,19.41,197000.0,13.195,13.195,13.1408,13.1611,197000.0
2011-08-01 11:10:00,19.41,19.45,19.39,19.43,109800.0,13.1611,13.1882,13.1476,13.1747,109800.0
2011-08-01 11:20:00,19.43,19.49,19.42,19.47,91000.0,13.1747,13.2154,13.1679,13.2018,91000.0
2011-08-01 11:30:00,19.46,19.47,19.37,19.41,206100.0,13.195,13.2018,13.134,13.1611,206100.0
2011-08-01 11:40:00,19.41,19.47,19.4,19.45,136400.0,13.1611,13.2018,13.1543,13.1882,136400.0
2011-08-01 11:50:00,19.45,19.48,19.44,19.47,98000.0,13.1882,13.2086,13.1815,13.2018,98000.0
2011-08-01 12:00:00,19.48,19.51,19.44,19.5,114100.0,13.2086,13.2289,13.1815,13.2221,114100.0
2011-08-01 12:10:00,19.49,19.5,19.45,19.46,75100.0,13.2154,13.2221,13.1882,13.195,75100.0
2011-08-01 12:20:00,19.46,19.47,19.42,19.45,53900.0,13.195,13.2018,13.1679,13.1882,53900.0
2011-08-01 12:30:00,19.45,19.47,19.44,19.46,40300.0,13.1882,13.2018,13.1815,13.195,40300.0
2011-08-01 12:40:00,19.46,19.46,19.41,19.44,82900.0,13.195,13.195,13.1611,13.1815,82900.0
2011-08-01 12:50:00,19.44,19.47,19.43,19.45,52600.0,13.1815,13.2018,13.1747,13.1882,52600.0
2011-08-01 13:00:00,19.46,19.46,19.4,19.41,107100.0,13.195,13.195,13.1543,13.1611,107100.0
2011-08-01 13:10:00,19.41,19.42,19.38,19.41,53700.0,13.1611,13.1679,13.1408,13.1611,53700.0
2011-08-01 13:20:00,19.42,19.42,19.4,19.41,39100.0,13.1679,13.1679,13.1543,13.1611,39100.0
2011-08-01 13:30:00,19.41,19.42,19.4,19.41,39200.0,13.1611,13.1679,13.1543,13.1611,39200.0
2011-08-01 13:40:00,19.41,19.41,19.39,19.4,35800.0,13.1611,13.1611,13.1476,13.1543,35800.0
2011-08-01 13:50:00,19.39,19.4,19.39,19.4,36100.0,13.1476,13.1543,13.1476,13.1543,36100.0
2011-08-01 14:00:00,19.4,19.4,19.38,19.38,91400.0,13.1543,13.1543,13.1408,13.1408,91400.0
2011-08-01 14:10:00,19.39,19.39,19.35,19.39,148700.0,13.1476,13.1476,13.1204,13.1476,148700.0
2011-08-01 14:20:00,19.39,19.39,19.36,19.37,134400.0,13.1476,13.1476,13.1272,13.134,134400.0
2011-08-01 14:30:00,19.37,19.41,19.36,19.41,122700.0,13.134,13.1611,13.1272,13.1611,122700.0
2011-08-01 14:40:00,19.41,19.42,19.39,19.42,82200.0,13.1611,13.1679,13.1476,13.1679,82200.0
2011-08-01 14:50:00,19.42,19.46,19.4,19.46,110000.0,13.1679,13.195,13.1543,13.195,110000.0
2011-08-01 15:00:00,19.45,19.46,19.41,19.41,149000.0,13.1882,13.195,13.1611,13.1611,149000.0
2011-08-01 15:10:00,19.41,19.42,19.39,19.39,133300.0,13.1611,13.1679,13.1476,13.1476,133300.0
2011-08-01 15:20:00,19.39,19.43,19.39,19.43,153700.0,13.1476,13.1747,13.1476,13.1747,153700.0
2011-08-01 15:30:00,19.43,19.46,19.4,19.46,344400.0,13.1747,13.195,13.1543,13.195,344400.0
2011-08-01 15:40:00,19.45,19.47,19.39,19.41,345200.0,13.1882,13.2018,13.1476,13.1611,345200.0
2011-08-01 15:50:00,19.41,19.43,19.37,19.42,356400.0,13.1611,13.1747,13.134,13.1679,356400.0
2011-08-02 09:30:00,19.32,19.42,19.28,19.41,139700.0,13.1001,13.1679,13.073,13.1611,139700.0
2011-08-02 09:40:00,19.42,19.45,19.39,19.4,122300.0,13.1679,13.1882,13.1476,13.1543,122300.0
2011-08-02 09:50:00,19.4,19.42,19.34,19.38,145200.0,13.1543,13.1679,13.1136,13.1408,145200.0
2011-08-02 10:00:00,19.38,19.42,19.37,19.38,139100.0,13.1408,13.1679,13.134,13.1408,139100.0
2011-08-02 10:10:00,19.38,19.44,19.37,19.37,126800.0,13.1408,13.1815,13.134,13.134,126800.0
2011-08-02 10:20:00,19.37,19.41,19.36,19.39,147300.0,13.134,13.1611,13.1272,13.1476,147300.0
2011-08-02 10:30:00,19.39,19.41,19.37,19.37,192200.0,13.1476,13.1611,13.134,13.134,192200.0
2011-08-02 10:40:00,19.37,19.4,19.36,19.38,102400.0,13.134,13.1543,13.1272,13.1408,102400.0
2011-08-02 10:50:00,19.38,19.39,19.3,19.31,176900.0,13.1408,13.1476,13.0865,13.0933,176900.0
2011-08-02 11:00:00,19.31,19.32,19.26,19.28,217500.0,13.0933,13.1001,13.0594,13.073,217500.0
2011-08-02 11:10:00,19.27,19.27,19.21,19.21,252200.0,13.0662,13.0662,13.0255,13.0255,252200.0
2011-08-02 11:20:00,19.22,19.23,19.15,19.17,289000.0,13.0323,13.0391,12.9848,12.9984,289000.0
2011-08-02 11:30:00,19.17,19.2,19.13,19.14,261700.0,12.9984,13.0187,12.9713,12.978,261700.0
2011-08-02 11:40:00,19.13,19.16,19.12,19.16,173700.0,12.9713,12.9916,12.9645,12.9916,173700.0
2011-08-02 11:50:00,19.15,19.19,19.15,19.19,130600.0,12.9848,13.0119,12.9848,13.0119,130600.0
2011-08-02 12:00:00,19.19,19.21,19.18,19.18,117400.0,13.0119,13.0255,13.0052,13.0052,117400.0
2011-08-02 12:10:00,19.18,19.22,19.17,19.21,91000.0,13.0052,13.0323,12.9984,13.0255,91000.0
2011-08-02 12:20:00,19.21,19.25,19.21,19.23,93200.0,13.0255,13.0526,13.0255,13.0391,93200.0
2011-08-02 12:30:00,19.24,19.24,19.17,19.18,146000.0,13.0458,13.0458,12.9984,13.0052,146000.0
2011-08-02 12:40:00,19.19,19.2,19.14,19.15,114700.0,13.0119,13.0187,12.978,12.9848,114700.0
2011-08-02 12:50:00,19.15,19.16,19.13,19.16,137500.0,12.9848,12.9916,12.9713,12.9916,137500.0
2011-08-02 13:00:00,19.15,19.25,19.15,19.24,103300.0,12.9848,13.0526,12.9848,13.0458,103300.0
2011-08-02 13:10:00,19.25,19.28,19.24,19.28,93900.0,13.0526,13.073,13.0458,13.073,93900.0
2011-08-02 13:20:00,19.28,19.28,19.21,19.21,63800.0,13.073,13.073,13.0255,13.0255,63800.0
2011-08-02 13:30:00,19.21,19.22,19.13,19.14,74100.0,13.0255,13.0323,12.9713,12.978,74100.0
2011-08-02 13:40:00,19.14,19.15,19.12,19.14,100200.0,12.978,12.9848,12.9645,12.978,100200.0
2011-08-02 13:50:00,19.14,19.14,19.08,19.1,156300.0,12.978,12.978,12.9374,12.9509,156300.0
2011-08-02 14:00:00,19.11,19.17,19.1,19.14,142300.0,12.9577,12.9984,12.9509,12.978,142300.0
2011-08-02 14:10:00,19.14,19.17,19.14,19.17,43700.0,12.978,12.9984,12.978,12.9984,43700.0
2011-08-02 14:20:00,19.17,19.19,19.14,19.14,86800.0,12.9984,13.0119,12.978,12.978,86800.0
2011-08-02 14:30:00,19.14,19.15,19.13,19.13,84700.0,12.978,12.9848,12.9713,12.9713,84700.0
2011-08-02 14:40:00,19.14,19.14,19.12,19.14,90400.0,12.978,12.978,12.9645,12.978,90400.0
2011-08-02 14:50:00,19.14,19.17,19.13,19.17,68300.0,12.978,12.9984,12.9713,12.9984,68300.0
2011-08-02 15:00:00,19.17,19.2,19.16,19.17,103000.0,12.9984,13.0187,12.9916,12.9984,103000.0
2011-08-02 15:10:00,19.17,19.18,19.13,19.16,147900.0,12.9984,13.0052,12.9713,12.9916,147900.0
2011-08-02 15:20:00,19.16,19.16,19.12,19.13,245700.0,12.9916,12.9916,12.9645,12.9713,245700.0
2011-08-02 15:30:00,19.13,19.15,19.11,19.13,199500.0,12.9713,12.9848,12.9577,12.9713,199500.0
2011-08-02 15:40:00,19.13,19.14,19.06,19.06,364700.0,12.9713,12.978,12.9238,12.9238,364700.0
2011-08-02 15:50:00,19.06,19.07,19.0,19.0,531900.0,12.9238,12.9306,12.8831,12.8831,531900.0
2011-08-03 09:30:00,19.02,19.04,18.95,18.98,69000.0,12.8967,12.9102,12.8492,12.8695,69000.0
2011-08-03 09:40:00,18.97,19.0,18.97,19.0,91300.0,12.8628,12.8831,12.8628,12.8831,91300.0
2011-08-03 09:50:00,19.01,19.09,19.0,19.08,80000.0,12.8899,12.9441,12.8831,12.9374,80000.0
2011-08-03 10:00:00,19.07,19.12,19.04,19.07,133400.0,12.9306,12.9645,12.9102,12.9306,133400.0
2011-08-03 10:10:00,19.07,19.07,19.0,19.0,87500.0,12.9306,12.9306,12.8831,12.8831,87500.0
2011-08-03 10:20:00,19.0,19.07,19.0,19.03,124200.0,12.8831,12.9306,12.8831,12.9035,124200.0
2011-08-03 10:30:00,19.03,19.03,18.93,18.98,197600.0,12.9035,12.9035,12.8356,12.8695,197600.0
2011-08-03 10:40:00,18.98,19.02,18.95,19.0,200500.0,12.8695,12.8967,12.8492,12.8831,200500.0
2011-08-03 10:50:00,19.0,19.07,18.99,19.06,110000.0,12.8831,12.9306,12.8763,12.9238,110000.0
2011-08-03 11:00:00,19.06,19.09,19.01,19.03,69300.0,12.9238,12.9441,12.8899,12.9035,69300.0
2011-08-03 11:10:00,19.02,19.13,19.02,19.11,107500.0,12.8967,12.9713,12.8967,12.9577,107500.0
2011-08-03 11:20:00,19.11,19.11,19.06,19.07,121700.0,12.9577,12.9577,12.9238,12.9306,121700.0
2011-08-03 11:30:00,19.07,19.1,19.05,19.08,97000.0,12.9306,12.9509,12.917,12.9374,97000.0
2011-08-03 11:40:00,19.08,19.08,19.0,19.04,108500.0,12.9374,12.9374,12.8831,12.9102,108500.0
2011-08-03 11:50:00,19.04,19.09,19.04,19.06,69300.0,12.9102,12.9441,12.9102,12.9238,69300.0
2011-08-03 12:00:00,19.05,19.06,19.0,19.05,132300.0,12.917,12.9238,12.8831,12.917,132300.0
2011-08-03 12:10:00,19.05,19.05,19.0,19.02,52600.0,12.917,12.917,12.8831,12.8967,52600.0
2011-08-03 12:20:00,19.02,19.06,19.01,19.06,97400.0,12.8967,12.9238,12.8899,12.9238,97400.0
2011-08-03 12:30:00,19.05,19.12,19.04,19.1,70200.0,12.917,12.9645,12.9102,12.9509,70200.0
2011-08-03 12:40:00,19.1,19.1,19.07,19.09,28300.0,12.9509,12.9509,12.9306,12.9441,28300.0
2011-08-03 12:50:00,19.09,19.12,19.07,19.09,71700.0,12.9441,12.9645,12.9306,12.9441,71700.0
2011-08-03 13:00:00,19.09,19.09,19.03,19.05,62600.0,12.9441,12.9441,12.9035,12.917,62600.0
2011-08-03 13:10:00,19.05,19.09,19.05,19.07,38800.0,12.917,12.9441,12.917,12.9306,38800.0
2011-08-03 13:20:00,19.07,19.1,19.05,19.07,54800.0,12.9306,12.9509,12.917,12.9306,54800.0
2011-08-03 13:30:00,19.08,19.19,19.08,19.18,78000.0,12.9374,13.0119,12.9374,13.0052,78000.0
2011-08-03 13:40:00,19.18,19.27,19.18,19.25,79900.0,13.0052,13.0662,13.0052,13.0526,79900.0
2011-08-03 13:50:00,19.24,19.24,19.19,19.21,43000.0,13.0458,13.0458,13.0119,13.0255,43000.0
2011-08-03 14:00:00,19.21,19.26,19.2,19.2,72400.0,13.0255,13.0594,13.0187,13.0187,72400.0
2011-08-03 14:10:00,19.21,19.25,19.19,19.2,88400.0,13.0255,13.0526,13.0119,13.0187,88400.0
2011-08-03 14:20:00,19.19,19.2,19.14,19.16,102700.0,13.0119,13.0187,12.978,12.9916,102700.0
2011-08-03 14:30:00,19.17,19.17,19.11,19.14,66000.0,12.9984,12.9984,12.9577,12.978,66000.0
2011-08-03 14:40:00,19.14,19.17,19.11,19.15,86200.0,12.978,12.9984,12.9577,12.9848,86200.0
2011-08-03 14:50:00,19.15,19.19,19.14,19.18,51800.0,12.9848,13.0119,12.978,13.0052,51800.0
2011-08-03 15:00:00,19.18,19.21,19.14,19.14,74500.0,13.0052,13.0255,12.978,12.978,74500.0
2011-08-03 15:10:00,19.14,19.2,19.14,19.2,123100.0,12.978,13.0187,12.978,13.0187,123100.0
2011-08-03 15:20:00,19.2,19.28,19.19,19.24,164100.0,13.0187,13.073,13.0119,13.0458,164100.0
2011-08-03 15:30:00,19.24,19.27,19.22,19.26,158100.0,13.0458,13.0662,13.0323,13.0594,158100.0
2011-08-03 15:40:00,19.25,19.28,19.23,19.24,168600.0,13.0526,13.073,13.0391,13.0458,168600.0
2011-08-03 15:50:00,19.24,19.27,19.23,19.26,307800.0,13.0458,13.0662,13.0391,13.0594,307800.0
2011-08-04 09:30:00,19.0,19.08,18.93,19.0,99700.0,12.8831,12.9374,12.8356,12.8831,99700.0
2011-08-04 09:40:00,19.0,19.02,18.92,18.92,68500.0,12.8831,12.8967,12.8289,12.8289,68500.0
2011-08-04 09:50:00,18.94,19.01,18.92,18.99,82300.0,12.8424,12.8899,12.8289,12.8763,82300.0
2011-08-04 10:00:00,18.99,19.01,18.95,18.95,70200.0,12.8763,12.8899,12.8492,12.8492,70200.0
2011-08-04 10:10:00,18.95,18.96,18.9,18.92,95600.0,12.8492,12.856,12.8153,12.8289,95600.0
2011-08-04 10:20:00,18.92,19.01,18.92,18.97,63700.0,12.8289,12.8899,12.8289,12.8628,63700.0
2011-08-04 10:30:00,18.96,19.0,18.96,18.98,60700.0,12.856,12.8831,12.856,12.8695,60700.0
2011-08-04 10:40:00,18.98,18.98,18.89,18.94,126100.0,12.8695,12.8695,12.8085,12.8424,126100.0
2011-08-04 10:50:00,18.94,18.94,18.88,18.91,119400.0,12.8424,12.8424,12.8017,12.8221,119400.0
2011-08-04 11:00:00,18.9,18.96,18.86,18.92,101300.0,12.8153,12.856,12.7882,12.8289,101300.0
2011-08-04 11:10:00,18.93,19.0,18.93,18.98,124800.0,12.8356,12.8831,12.8356,12.8695,124800.0
2011-08-04 11:20:00,18.99,19.01,18.9,18.91,140200.0,12.8763,12.8899,12.8153,12.8221,140200.0
2011-08-04 11:30:00,18.91,18.97,18.9,18.92,93900.0,12.8221,12.8628,12.8153,12.8289,93900.0
2011-08-04 11:40:00,18.92,18.92,18.78,18.82,139600.0,12.8289,12.8289,12.7339,12.7611,139600.0
2011-08-04 11:50:00,18.82,18.89,18.8,18.89,72300.0,12.7611,12.8085,12.7475,12.8085,72300.0
2011-08-04 12:00:00,18.89,18.9,18.84,18.87,103700.0,12.8085,12.8153,12.7746,12.795,103700.0
2011-08-04 12:10:00,18.87,18.91,18.86,18.89,74500.0,12.795,12.8221,12.7882,12.8085,74500.0
2011-08-04 12:20:00,18.88,18.91,18.85,18.89,57200.0,12.8017,12.8221,12.7814,12.8085,57200.0
2011-08-04 12:30:00,18.89,18.94,18.88,18.92,66900.0,12.8085,12.8424,12.8017,12.8289,66900.0
2011-08-04 12:40:00,18.92,18.95,18.91,18.95,33500.0,12.8289,12.8492,12.8221,12.8492,33500.0
2011-08-04 12:50:00,18.94,18.94,18.87,18.87,99200.0,12.8424,12.8424,12.795,12.795,99200.0
2011-08-04 13:00:00,18.88,18.92,18.88,18.91,70000.0,12.8017,12.8289,12.8017,12.8221,70000.0
2011-08-04 13:10:00,18.9,18.91,18.87,18.9,79100.0,12.8153,12.8221,12.795,12.8153,79100.0
2011-08-04 13:20:00,18.9,18.95,18.9,18.95,70300.0,12.8153,12.8492,12.8153,12.8492,70300.0
2011-08-04 13:30:00,18.94,18.95,18.92,18.94,125600.0,12.8424,12.8492,12.8289,12.8424,125600.0
2011-08-04 13:40:00,18.94,18.95,18.88,18.91,102400.0,12.8424,12.8492,12.8017,12.8221,102400.0
2011-08-04 13:50:00,18.9,18.93,18.88,18.89,86900.0,12.8153,12.8356,12.8017,12.8085,86900.0
2011-08-04 14:00:00,18.89,18.9,18.83,18.85,126500.0,12.8085,12.8153,12.7678,12.7814,126500.0
2011-08-04 14:10:00,18.86,18.86,18.8,18.8,87700.0,12.7882,12.7882,12.7475,12.7475,87700.0
2011-08-04 14:20:00,18.8,18.81,18.73,18.77,149900.0,12.7475,12.7543,12.7,12.7272,149900.0
2011-08-04 14:30:00,18.76,18.85,18.75,18.83,134500.0,12.7204,12.7814,12.7136,12.7678,134500.0
2011-08-04 14:40:00,18.83,18.87,18.82,18.87,220500.0,12.7678,12.795,12.7611,12.795,220500.0
2011-08-04 14:50:00,18.87,18.9,18.85,18.88,148200.0,12.795,12.8153,12.7814,12.8017,148200.0
2011-08-04 15:00:00,18.87,18.9,18.85,18.89,105000.0,12.795,12.8153,12.7814,12.8085,105000.0
2011-08-04 15:10:00,18.89,18.9,18.8,18.8,209400.0,12.8085,12.8153,12.7475,12.7475,209400.0
2011-08-04 15:20:00,18.8,18.83,18.77,18.78,214300.0,12.7475,12.7678,12.7272,12.7339,214300.0
2011-08-04 15:30:00,18.78,18.82,18.75,18.81,278400.0,12.7339,12.7611,12.7136,12.7543,278400.0
2011-08-04 15:40:00,18.8,18.81,18.68,18.7,522800.0,12.7475,12.7543,12.6661,12.6797,522800.0
2011-08-04 15:50:00,18.7,18.71,18.58,18.6,750300.0,12.6797,12.6865,12.5983,12.6119,750300.0
2011-08-05 09:30:00,18.79,18.82,18.7,18.77,103500.0,12.7407,12.7611,12.6797,12.7272,103500.0
2011-08-05 09:40:00,18.77,18.82,18.74,18.75,89800.0,12.7272,12.7611,12.7068,12.7136,89800.0
2011-08-05 09:50:00,18.75,18.75,18.57,18.58,329200.0,12.7136,12.7136,12.5915,12.5983,329200.0
2011-08-05 10:00:00,18.58,18.64,18.53,18.63,271700.0,12.5983,12.639,12.5644,12.6322,271700.0
2011-08-05 10:10:00,18.63,18.66,18.55,18.65,207000.0,12.6322,12.6526,12.578,12.6458,207000.0
2011-08-05 10:20:00,18.64,18.69,18.62,18.65,129300.0,12.639,12.6729,12.6254,12.6458,129300.0
2011-08-05 10:30:00,18.64,18.66,18.56,18.6,127700.0,12.639,12.6526,12.5848,12.6119,127700.0
2011-08-05 10:40:00,18.61,18.62,18.51,18.53,102300.0,12.6187,12.6254,12.5509,12.5644,102300.0
2011-08-05 10:50:00,18.53,18.56,18.51,18.55,95200.0,12.5644,12.5848,12.5509,12.578,95200.0
2011-08-05 11:00:00,18.55,18.57,18.5,18.54,125300.0,12.578,12.5915,12.5441,12.5712,125300.0
2011-08-05 11:10:00,18.54,18.54,18.39,18.4,138800.0,12.5712,12.5712,12.4695,12.4763,138800.0
2011-08-05 11:20:00,18.4,18.55,18.37,18.47,181600.0,12.4763,12.578,12.4559,12.5237,181600.0
2011-08-05 11:30:00,18.47,18.51,18.44,18.44,110000.0,12.5237,12.5509,12.5034,12.5034,110000.0
2011-08-05 11:40:00,18.43,18.46,18.34,18.35,114600.0,12.4966,12.517,12.4356,12.4424,114600.0
2011-08-05 11:50:00,18.35,18.36,18.22,18.28,143000.0,12.4424,12.4492,12.3542,12.3949,143000.0
2011-08-05 12:00:00,18.28,18.39,18.26,18.39,147400.0,12.3949,12.4695,12.3813,12.4695,147400.0
2011-08-05 12:10:00,18.38,18.64,18.37,18.48,206400.0,12.4627,12.639,12.4559,12.5305,206400.0
2011-08-05 12:20:00,18.49,18.52,18.39,18.48,135400.0,12.5373,12.5576,12.4695,12.5305,135400.0
2011-08-05 12:30:00,18.48,18.66,18.46,18.61,124300.0,12.5305,12.6526,12.517,12.6187,124300.0
2011-08-05 12:40:00,18.61,18.78,18.57,18.74,173700.0,12.6187,12.7339,12.5915,12.7068,173700.0
2011-08-05 12:50:00,18.74,18.83,18.71,18.77,155300.0,12.7068,12.7678,12.6865,12.7272,155300.0
2011-08-05 13:00:00,18.76,18.81,18.63,18.68,178700.0,12.7204,12.7543,12.6322,12.6661,178700.0
2011-08-05 13:10:00,18.69,18.78,18.69,18.77,91200.0,12.6729,12.7339,12.6729,12.7272,91200.0
2011-08-05 13:20:00,18.77,18.8,18.74,18.75,75700.0,12.7272,12.7475,12.7068,12.7136,75700.0
2011-08-05 13:30:00,18.76,18.78,18.68,18.69,88900.0,12.7204,12.7339,12.6661,12.6729,88900.0
2011-08-05 13:40:00,18.68,18.74,18.66,18.74,112600.0,12.6661,12.7068,12.6526,12.7068,112600.0
2011-08-05 13:50:00,18.73,18.8,18.71,18.73,137800.0,12.7,12.7475,12.6865,12.7,137800.0
2011-08-05 14:00:00,18.72,18.74,18.61,18.61,112100.0,12.6933,12.7068,12.6187,12.6187,112100.0
2011-08-05 14:10:00,18.6,18.65,18.57,18.63,96300.0,12.6119,12.6458,12.5915,12.6322,96300.0
2011-08-05 14:20:00,18.64,18.71,18.63,18.63,63300.0,12.639,12.6865,12.6322,12.6322,63300.0
2011-08-05 14:30:00,18.64,18.67,18.61,18.66,40600.0,12.639,12.6593,12.6187,12.6526,40600.0
2011-08-05 14:40:00,18.66,18.66,18.57,18.57,89300.0,12.6526,12.6526,12.5915,12.5915,89300.0
2011-08-05 14:50:00,18.57,18.57,18.5,18.53,165700.0,12.5915,12.5915,12.5441,12.5644,165700.0
2011-08-05 15:00:00,18.54,18.55,18.35,18.42,191100.0,12.5712,12.578,12.4424,12.4898,191100.0
2011-08-05 15:10:00,18.41,18.5,18.38,18.44,142400.0,12.4831,12.5441,12.4627,12.5034,142400.0
2011-08-05 15:20:00,18.44,18.51,18.4,18.4,140900.0,12.5034,12.5509,12.4763,12.4763,140900.0
2011-08-05 15:30:00,18.4,18.56,18.39,18.56,194200.0,12.4763,12.5848,12.4695,12.5848,194200.0
2011-08-05 15:40:00,18.57,18.59,18.48,18.48,305700.0,12.5915,12.6051,12.5305,12.5305,305700.0
2011-08-05 15:50:00,18.47,18.55,18.46,18.48,402100.0,12.5237,12.578,12.517,12.5305,402100.0
2011-08-08 09:30:00,18.06,18.44,18.02,18.35,166500.0,12.2457,12.5034,12.2186,12.4424,166500.0
2011-08-08 09:40:00,18.34,18.35,18.18,18.24,123800.0,12.4356,12.4424,12.3271,12.3678,123800.0
2011-08-08 09:50:00,18.24,18.28,18.11,18.24,149000.0,12.3678,12.3949,12.2796,12.3678,149000.0
2011-08-08 10:00:00,18.24,18.32,18.24,18.26,147600.0,12.3678,12.422,12.3678,12.3813,147600.0
2011-08-08 10:10:00,18.26,18.27,18.11,18.16,144500.0,12.3813,12.3881,12.2796,12.3135,144500.0
2011-08-08 10:20:00,18.15,18.16,18.04,18.05,224700.0,12.3068,12.3135,12.2322,12.239,224700.0
2011-08-08 10:30:00,18.06,18.09,18.01,18.07,282200.0,12.2457,12.2661,12.2118,12.2525,282200.0
2011-08-08 10:40:00,18.07,18.07,17.96,18.05,265900.0,12.2525,12.2525,12.1779,12.239,265900.0
2011-08-08 10:50:00,18.06,18.07,17.96,17.96,155600.0,12.2457,12.2525,12.1779,12.1779,155600.0
2011-08-08 11:00:00,17.96,18.16,17.94,18.14,220000.0,12.1779,12.3135,12.1644,12.3,220000.0
2011-08-08 11:10:00,18.14,18.21,18.11,18.15,172200.0,12.3,12.3474,12.2796,12.3068,172200.0
2011-08-08 11:20:00,18.14,18.14,18.08,18.09,119900.0,12.3,12.3,12.2593,12.2661,119900.0
2011-08-08 11:30:00,18.09,18.1,18.03,18.06,101500.0,12.2661,12.2729,12.2254,12.2457,101500.0
2011-08-08 11:40:00,18.06,18.09,18.01,18.08,86000.0,12.2457,12.2661,12.2118,12.2593,86000.0
2011-08-08 11:50:00,18.08,18.11,18.05,18.06,78400.0,12.2593,12.2796,12.239,12.2457,78400.0
2011-08-08 12:00:00,18.06,18.07,17.97,18.0,81500.0,12.2457,12.2525,12.1847,12.2051,81500.0
2011-08-08 12:10:00,18.01,18.04,17.93,17.93,89100.0,12.2118,12.2322,12.1576,12.1576,89100.0
2011-08-08 12:20:00,17.93,17.96,17.9,17.9,78700.0,12.1576,12.1779,12.1372,12.1372,78700.0
2011-08-08 12:30:00,17.9,17.93,17.89,17.9,61300.0,12.1372,12.1576,12.1305,12.1372,61300.0
2011-08-08 12:40:00,17.9,17.93,17.87,17.92,92400.0,12.1372,12.1576,12.1169,12.1508,92400.0
2011-08-08 12:50:00,17.91,17.92,17.87,17.87,58400.0,12.144,12.1508,12.1169,12.1169,58400.0
2011-08-08 13:00:00,17.87,17.91,17.84,17.84,61900.0,12.1169,12.144,12.0966,12.0966,61900.0
2011-08-08 13:10:00,17.85,17.86,17.76,17.82,73900.0,12.1033,12.1101,12.0423,12.083,73900.0
2011-08-08 13:20:00,17.81,17.85,17.8,17.84,85700.0,12.0762,12.1033,12.0694,12.0966,85700.0
2011-08-08 13:30:00,17.84,17.84,17.73,17.73,154600.0,12.0966,12.0966,12.022,12.022,154600.0
2011-08-08 13:40:00,17.73,17.75,17.64,17.66,155700.0,12.022,12.0355,11.9609,11.9745,155700.0
2011-08-08 13:50:00,17.67,17.74,17.6,17.6,140500.0,11.9813,12.0288,11.9338,11.9338,140500.0
2011-08-08 14:00:00,17.61,17.71,17.6,17.64,203200.0,11.9406,12.0084,11.9338,11.9609,203200.0
2011-08-08 14:10:00,17.65,17.69,17.48,17.53,283500.0,11.9677,11.9949,11.8525,11.8864,283500.0
2011-08-08 14:20:00,17.53,17.55,17.35,17.55,414000.0,11.8864,11.8999,11.7643,11.8999,414000.0
2011-08-08 14:30:00,17.55,17.62,17.47,17.55,224800.0,11.8999,11.9474,11.8457,11.8999,224800.0
2011-08-08 14:40:00,17.55,17.59,17.49,17.51,160800.0,11.8999,11.927,11.8592,11.8728,160800.0
2011-08-08 14:50:00,17.51,17.54,17.48,17.52,100300.0,11.8728,11.8931,11.8525,11.8796,100300.0
2011-08-08 15:00:00,17.52,17.69,17.51,17.69,129500.0,11.8796,11.9949,11.8728,11.9949,129500.0
2011-08-08 15:10:00,17.69,17.89,17.65,17.85,338800.0,11.9949,12.1305,11.9677,12.1033,338800.0
2011-08-08 15:20:00,17.84,17.85,17.63,17.63,243700.0,12.0966,12.1033,11.9542,11.9542,243700.0
2011-08-08 15:30:00,17.63,17.64,17.48,17.51,270800.0,11.9542,11.9609,11.8525,11.8728,270800.0
2011-08-08 15:40:00,17.51,17.52,17.29,17.31,425400.0,11.8728,11.8796,11.7236,11.7372,425400.0
2011-08-08 15:50:00,17.31,17.41,17.2,17.2,1125600.0,11.7372,11.805,11.6626,11.6626,1125600.0
2011-08-09 09:30:00,17.79,17.96,17.6,17.77,334700.0,12.0627,12.1779,11.9338,12.0491,334700.0
2011-08-09 09:40:00,17.76,17.77,17.45,17.61,224400.0,12.0423,12.0491,11.8321,11.9406,224400.0
2011-08-09 09:50:00,17.61,17.87,17.61,17.85,225900.0,11.9406,12.1169,11.9406,12.1033,225900.0
2011-08-09 10:00:00,17.85,17.97,17.82,17.85,243000.0,12.1033,12.1847,12.083,12.1033,243000.0
2011-08-09 10:10:00,17.85,17.97,17.85,17.88,208800.0,12.1033,12.1847,12.1033,12.1237,208800.0
2011-08-09 10:20:00,17.87,17.89,17.82,17.88,119400.0,12.1169,12.1305,12.083,12.1237,119400.0
2011-08-09 10:30:00,17.88,17.94,17.87,17.92,91700.0,12.1237,12.1644,12.1169,12.1508,91700.0
2011-08-09 10:40:00,17.92,17.95,17.89,17.94,124900.0,12.1508,12.1711,12.1305,12.1644,124900.0
2011-08-09 10:50:00,17.95,17.96,17.87,17.88,126000.0,12.1711,12.1779,12.1169,12.1237,126000.0
2011-08-09 11:00:00,17.89,17.92,17.84,17.91,221200.0,12.1305,12.1508,12.0966,12.144,221200.0
2011-08-09 11:10:00,17.91,17.92,17.82,17.9,314400.0,12.144,12.1508,12.083,12.1372,314400.0
2011-08-09 11:20:00,17.91,17.99,17.9,17.99,105500.0,12.144,12.1983,12.1372,12.1983,105500.0
2011-08-09 11:30:00,17.98,18.0,17.92,17.92,60900.0,12.1915,12.2051,12.1508,12.1508,60900.0
2011-08-09 11:40:00,17.92,17.94,17.89,17.89,92300.0,12.1508,12.1644,12.1305,12.1305,92300.0
2011-08-09 11:50:00,17.89,18.0,17.89,18.0,72400.0,12.1305,12.2051,12.1305,12.2051,72400.0
2011-08-09 12:00:00,18.0,18.03,17.97,18.0,63300.0,12.2051,12.2254,12.1847,12.2051,63300.0
2011-08-09 12:10:00,17.99,17.99,17.96,17.96,51900.0,12.1983,12.1983,12.1779,12.1779,51900.0
2011-08-09 12:20:00,17.97,17.97,17.92,17.92,27300.0,12.1847,12.1847,12.1508,12.1508,27300.0
2011-08-09 12:30:00,17.93,17.93,17.89,17.91,74800.0,12.1576,12.1576,12.1305,12.144,74800.0
2011-08-09 12:40:00,17.91,17.92,17.87,17.87,47600.0,12.144,12.1508,12.1169,12.1169,47600.0
2011-08-09 12:50:00,17.86,17.86,17.82,17.82,59100.0,12.1101,12.1101,12.083,12.083,59100.0
2011-08-09 13:00:00,17.82,17.82,17.77,17.81,107700.0,12.083,12.083,12.0491,12.0762,107700.0
2011-08-09 13:10:00,17.8,17.83,17.79,17.8,71300.0,12.0694,12.0898,12.0627,12.0694,71300.0
2011-08-09 13:20:00,17.8,17.8,17.77,17.77,41100.0,12.0694,12.0694,12.0491,12.0491,41100.0
2011-08-09 13:30:00,17.78,17.78,17.74,17.77,51900.0,12.0559,12.0559,12.0288,12.0491,51900.0
2011-08-09 13:40:00,17.77,17.79,17.72,17.74,94300.0,12.0491,12.0627,12.0152,12.0288,94300.0
2011-08-09 13:50:00,17.74,17.75,17.67,17.72,143400.0,12.0288,12.0355,11.9813,12.0152,143400.0
2011-08-09 14:00:00,17.73,17.77,17.7,17.73,199800.0,12.022,12.0491,12.0016,12.022,199800.0
2011-08-09 14:10:00,17.72,17.88,17.7,17.72,165700.0,12.0152,12.1237,12.0016,12.0152,165700.0
2011-08-09 14:20:00,17.73,17.73,17.4,17.65,381300.0,12.022,12.022,11.7982,11.9677,381300.0
2011-08-09 14:30:00,17.65,17.66,17.42,17.44,216000.0,11.9677,11.9745,11.8118,11.8253,216000.0
2011-08-09 14:40:00,17.43,17.43,17.14,17.34,332800.0,11.8186,11.8186,11.6219,11.7575,332800.0
2011-08-09 14:50:00,17.34,17.54,17.33,17.38,257600.0,11.7575,11.8931,11.7508,11.7847,257600.0
2011-08-09 15:00:00,17.38,17.46,17.28,17.43,359300.0,11.7847,11.8389,11.7168,11.8186,359300.0
2011-08-09 15:10:00,17.44,17.75,17.43,17.71,428900.0,11.8253,12.0355,11.8186,12.0084,428900.0
2011-08-09 15:20:00,17.71,17.8,17.63,17.77,411100.0,12.0084,12.0694,11.9542,12.0491,411100.0
2011-08-09 15:30:00,17.77,17.8,17.65,17.8,463600.0,12.0491,12.0694,11.9677,12.0694,463600.0
2011-08-09 15:40:00,17.79,18.12,17.78,18.1,579000.0,12.0627,12.2864,12.0559,12.2729,579000.0
2011-08-09 15:50:00,18.1,18.41,18.07,18.41,1495500.0,12.2729,12.4831,12.2525,12.4831,1495500.0
2011-08-10 09:30:00,18.04,18.04,17.52,17.64,208700.0,12.2322,12.2322,11.8796,11.9609,208700.0
2011-08-10 09:40:00,17.63,17.81,17.61,17.76,186800.0,11.9542,12.0762,11.9406,12.0423,186800.0
2011-08-10 09:50:00,17.76,17.78,17.67,17.67,212700.0,12.0423,12.0559,11.9813,11.9813,212700.0
2011-08-10 10:00:00,17.68,17.71,17.6,17.66,269400.0,11.9881,12.0084,11.9338,11.9745,269400.0
2011-08-10 10:10:00,17.66,17.75,17.63,17.7,336200.0,11.9745,12.0355,11.9542,12.0016,336200.0
2011-08-10 10:20:00,17.7,17.72,17.56,17.62,226500.0,12.0016,12.0152,11.9067,11.9474,226500.0
2011-08-10 10:30:00,17.63,17.82,17.6,17.71,365600.0,11.9542,12.083,11.9338,12.0084,365600.0
2011-08-10 10:40:00,17.72,17.76,17.59,17.64,218300.0,12.0152,12.0423,11.927,11.9609,218300.0
2011-08-10 10:50:00,17.64,17.69,17.56,17.67,229600.0,11.9609,11.9949,11.9067,11.9813,229600.0
2011-08-10 11:00:00,17.67,17.67,17.56,17.61,268900.0,11.9813,11.9813,11.9067,11.9406,268900.0
2011-08-10 11:10:00,17.61,17.72,17.6,17.65,160200.0,11.9406,12.0152,11.9338,11.9677,160200.0
2011-08-10 11:20:00,17.65,17.67,17.58,17.6,162100.0,11.9677,11.9813,11.9203,11.9338,162100.0
2011-08-10 11:30:00,17.6,17.7,17.55,17.61,201400.0,11.9338,12.0016,11.8999,11.9406,201400.0
2011-08-10 11:40:00,17.61,17.7,17.58,17.61,173300.0,11.9406,12.0016,11.9203,11.9406,173300.0
2011-08-10 11:50:00,17.61,17.73,17.61,17.66,82100.0,11.9406,12.022,11.9406,11.9745,82100.0
2011-08-10 12:00:00,17.66,17.77,17.61,17.7,218500.0,11.9745,12.0491,11.9406,12.0016,218500.0
2011-08-10 12:10:00,17.7,17.77,17.69,17.76,104000.0,12.0016,12.0491,11.9949,12.0423,104000.0
2011-08-10 12:20:00,17.76,17.76,17.68,17.69,194800.0,12.0423,12.0423,11.9881,11.9949,194800.0
2011-08-10 12:30:00,17.68,17.71,17.64,17.64,87400.0,11.9881,12.0084,11.9609,11.9609,87400.0
2011-08-10 12:40:00,17.64,17.72,17.62,17.69,70900.0,11.9609,12.0152,11.9474,11.9949,70900.0
2011-08-10 12:50:00,17.69,17.79,17.69,17.77,62900.0,11.9949,12.0627,11.9949,12.0491,62900.0
2011-08-10 13:00:00,17.77,17.8,17.73,17.73,102600.0,12.0491,12.0694,12.022,12.022,102600.0
2011-08-10 13:10:00,17.74,17.78,17.65,17.65,114600.0,12.0288,12.0559,11.9677,11.9677,114600.0
2011-08-10 13:20:00,17.65,17.73,17.58,17.69,165000.0,11.9677,12.022,11.9203,11.9949,165000.0
2011-08-10 13:30:00,17.69,17.74,17.65,17.68,87100.0,11.9949,12.0288,11.9677,11.9881,87100.0
2011-08-10 13:40:00,17.69,17.82,17.68,17.79,94200.0,11.9949,12.083,11.9881,12.0627,94200.0
2011-08-10 13:50:00,17.79,17.87,17.78,17.87,129100.0,12.0627,12.1169,12.0559,12.1169,129100.0
2011-08-10 14:00:00,17.86,17.95,17.81,17.93,177600.0,12.1101,12.1711,12.0762,12.1576,177600.0
2011-08-10 14:10:00,17.93,18.02,17.89,17.94,361400.0,12.1576,12.2186,12.1305,12.1644,361400.0
2011-08-10 14:20:00,17.94,18.01,17.93,17.94,144800.0,12.1644,12.2118,12.1576,12.1644,144800.0
2011-08-10 14:30:00,17.94,17.97,17.85,17.85,314000.0,12.1644,12.1847,12.1033,12.1033,314000.0
2011-08-10 14:40:00,17.85,17.97,17.85,17.91,205300.0,12.1033,12.1847,12.1033,12.144,205300.0
2011-08-10 14:50:00,17.91,17.91,17.82,17.82,139500.0,12.144,12.144,12.083,12.083,139500.0
2011-08-10 15:00:00,17.82,17.85,17.7,17.7,217400.0,12.083,12.1033,12.0016,12.0016,217400.0
2011-08-10 15:10:00,17.71,17.74,17.62,17.65,239800.0,12.0084,12.0288,11.9474,11.9677,239800.0
2011-08-10 15:20:00,17.65,17.72,17.59,17.59,289600.0,11.9677,12.0152,11.927,11.927,289600.0
2011-08-10 15:30:00,17.59,17.59,17.43,17.52,491200.0,11.927,11.927,11.8186,11.8796,491200.0
2011-08-10 15:40:00,17.52,17.61,17.44,17.5,403700.0,11.8796,11.9406,11.8253,11.866,403700.0
2011-08-10 15:50:00,17.5,17.51,17.3,17.32,1113400.0,11.866,11.8728,11.7304,11.744,1113400.0
2011-08-11 09:30:00,17.3,17.63,17.29,17.6,218000.0,11.7304,11.9542,11.7236,11.9338,218000.0
2011-08-11 09:40:00,17.58,17.68,17.49,17.54,130400.0,11.9203,11.9881,11.8592,11.8931,130400.0
2011-08-11 09:50:00,17.53,17.54,17.33,17.42,100500.0,11.8864,11.8931,11.7508,11.8118,100500.0
2011-08-11 10:00:00,17.43,17.54,17.42,17.51,107300.0,11.8186,11.8931,11.8118,11.8728,107300.0
2011-08-11 10:10:00,17.53,17.66,17.47,17.64,147000.0,11.8864,11.9745,11.8457,11.9609,147000.0
2011-08-11 10:20:00,17.64,17.71,17.6,17.64,225300.0,11.9609,12.0084,11.9338,11.9609,225300.0
2011-08-11 10:30:00,17.64,17.78,17.64,17.76,236400.0,11.9609,12.0559,11.9609,12.0423,236400.0
2011-08-11 10:40:00,17.77,17.88,17.74,17.87,166300.0,12.0491,12.1237,12.0288,12.1169,166300.0
2011-08-11 10:50:00,17.87,17.9,17.8,17.8,103600.0,12.1169,12.1372,12.0694,12.0694,103600.0
2011-08-11 11:00:00,17.8,17.95,17.8,17.91,132200.0,12.0694,12.1711,12.0694,12.144,132200.0
2011-08-11 11:10:00,17.92,17.93,17.81,17.84,99400.0,12.1508,12.1576,12.0762,12.0966,99400.0
2011-08-11 11:20:00,17.84,17.85,17.73,17.83,106500.0,12.0966,12.1033,12.022,12.0898,106500.0
2011-08-11 11:30:00,17.83,17.87,17.72,17.73,77200.0,12.0898,12.1169,12.0152,12.022,77200.0
2011-08-11 11:40:00,17.73,17.84,17.72,17.81,77500.0,12.022,12.0966,12.0152,12.0762,77500.0
2011-08-11 11:50:00,17.82,17.91,17.81,17.84,71900.0,12.083,12.144,12.0762,12.0966,71900.0
2011-08-11 12:00:00,17.85,17.87,17.79,17.84,35700.0,12.1033,12.1169,12.0627,12.0966,35700.0
2011-08-11 12:10:00,17.84,17.84,17.79,17.81,55400.0,12.0966,12.0966,12.0627,12.0762,55400.0
2011-08-11 12:20:00,17.81,17.82,17.76,17.78,43900.0,12.0762,12.083,12.0423,12.0559,43900.0
2011-08-11 12:30:00,17.77,17.85,17.77,17.85,48200.0,12.0491,12.1033,12.0491,12.1033,48200.0
2011-08-11 12:40:00,17.86,17.98,17.86,17.94,69100.0,12.1101,12.1915,12.1101,12.1644,69100.0
2011-08-11 12:50:00,17.94,18.05,17.94,18.04,294600.0,12.1644,12.239,12.1644,12.2322,294600.0
2011-08-11 13:00:00,18.04,18.05,17.96,18.01,193700.0,12.2322,12.239,12.1779,12.2118,193700.0
2011-08-11 13:10:00,18.01,18.07,18.01,18.02,86200.0,12.2118,12.2525,12.2118,12.2186,86200.0
2011-08-11 13:20:00,18.02,18.06,18.0,18.05,68400.0,12.2186,12.2457,12.2051,12.239,68400.0
2011-08-11 13:30:00,18.05,18.12,18.03,18.04,153600.0,12.239,12.2864,12.2254,12.2322,153600.0
2011-08-11 13:40:00,18.03,18.04,17.87,17.97,180100.0,12.2254,12.2322,12.1169,12.1847,180100.0
2011-08-11 13:50:00,17.97,18.05,17.93,18.04,79500.0,12.1847,12.239,12.1576,12.2322,79500.0
2011-08-11 14:00:00,18.04,18.06,18.01,18.03,37500.0,12.2322,12.2457,12.2118,12.2254,37500.0
2011-08-11 14:10:00,18.03,18.14,18.03,18.13,216300.0,12.2254,12.3,12.2254,12.2932,216300.0
2011-08-11 14:20:00,18.12,18.2,18.12,18.14,177500.0,12.2864,12.3407,12.2864,12.3,177500.0
2011-08-11 14:30:00,18.14,18.17,18.1,18.16,102900.0,12.3,12.3203,12.2729,12.3135,102900.0
2011-08-11 14:40:00,18.15,18.21,18.12,18.17,110900.0,12.3068,12.3474,12.2864,12.3203,110900.0
2011-08-11 14:50:00,18.18,18.31,18.16,18.29,176600.0,12.3271,12.4152,12.3135,12.4017,176600.0
2011-08-11 15:00:00,18.29,18.43,18.26,18.39,279700.0,12.4017,12.4966,12.3813,12.4695,279700.0
2011-08-11 15:10:00,18.39,18.49,18.38,18.48,205700.0,12.4695,12.5373,12.4627,12.5305,205700.0
2011-08-11 15:20:00,18.48,18.52,18.41,18.46,309900.0,12.5305,12.5576,12.4831,12.517,309900.0
2011-08-11 15:30:00,18.46,18.62,18.44,18.58,274200.0,12.517,12.6254,12.5034,12.5983,274200.0
2011-08-11 15:40:00,18.58,18.6,18.45,18.47,338700.0,12.5983,12.6119,12.5102,12.5237,338700.0
2011-08-11 15:50:00,18.46,18.47,18.32,18.35,1078300.0,12.517,12.5237,12.422,12.4424,1078300.0
2011-08-12 09:30:00,18.51,18.77,18.5,18.56,211500.0,12.5509,12.7272,12.5441,12.5848,211500.0
2011-08-12 09:40:00,18.56,18.56,18.44,18.53,143000.0,12.5848,12.5848,12.5034,12.5644,143000.0
2011-08-12 09:50:00,18.52,18.56,18.32,18.4,146400.0,12.5576,12.5848,12.422,12.4763,146400.0
2011-08-12 10:00:00,18.4,18.41,18.24,18.28,97100.0,12.4763,12.4831,12.3678,12.3949,97100.0
2011-08-12 10:10:00,18.28,18.39,18.22,18.33,88300.0,12.3949,12.4695,12.3542,12.4288,88300.0
2011-08-12 10:20:00,18.33,18.37,18.26,18.31,84400.0,12.4288,12.4559,12.3813,12.4152,84400.0
2011-08-12 10:30:00,18.31,18.36,18.27,18.28,89600.0,12.4152,12.4492,12.3881,12.3949,89600.0
2011-08-12 10:40:00,18.29,18.3,18.14,18.14,78000.0,12.4017,12.4085,12.3,12.3,78000.0
2011-08-12 10:50:00,18.14,18.22,18.1,18.21,90500.0,12.3,12.3542,12.2729,12.3474,90500.0
2011-08-12 11:00:00,18.21,18.26,18.17,18.24,53800.0,12.3474,12.3813,12.3203,12.3678,53800.0
2011-08-12 11:10:00,18.25,18.29,18.23,18.27,48400.0,12.3746,12.4017,12.361,12.3881,48400.0
2011-08-12 11:20:00,18.26,18.32,18.22,18.28,50000.0,12.3813,12.422,12.3542,12.3949,50000.0
2011-08-12 11:30:00,18.28,18.39,18.26,18.37,52700.0,12.3949,12.4695,12.3813,12.4559,52700.0
2011-08-12 11:40:00,18.38,18.48,18.37,18.45,53200.0,12.4627,12.5305,12.4559,12.5102,53200.0
2011-08-12 11:50:00,18.45,18.52,18.44,18.47,110200.0,12.5102,12.5576,12.5034,12.5237,110200.0
2011-08-12 12:00:00,18.47,18.5,18.47,18.47,23700.0,12.5237,12.5441,12.5237,12.5237,23700.0
2011-08-12 12:10:00,18.47,18.49,18.44,18.49,87800.0,12.5237,12.5373,12.5034,12.5373,87800.0
2011-08-12 12:20:00,18.49,18.54,18.48,18.53,150400.0,12.5373,12.5712,12.5305,12.5644,150400.0
2011-08-12 12:30:00,18.53,18.55,18.45,18.46,129700.0,12.5644,12.578,12.5102,12.517,129700.0
2011-08-12 12:40:00,18.46,18.47,18.41,18.45,126700.0,12.517,12.5237,12.4831,12.5102,126700.0
2011-08-12 12:50:00,18.45,18.51,18.45,18.51,68000.0,12.5102,12.5509,12.5102,12.5509,68000.0
2011-08-12 13:00:00,18.51,18.51,18.46,18.46,54700.0,12.5509,12.5509,12.517,12.517,54700.0
2011-08-12 13:10:00,18.47,18.48,18.42,18.44,52500.0,12.5237,12.5305,12.4898,12.5034,52500.0
2011-08-12 13:20:00,18.44,18.46,18.41,18.44,91100.0,12.5034,12.517,12.4831,12.5034,91100.0
2011-08-12 13:30:00,18.43,18.46,18.41,18.45,69800.0,12.4966,12.517,12.4831,12.5102,69800.0
2011-08-12 13:40:00,18.44,18.48,18.44,18.46,44500.0,12.5034,12.5305,12.5034,12.517,44500.0
2011-08-12 13:50:00,18.46,18.46,18.41,18.44,52500.0,12.517,12.517,12.4831,12.5034,52500.0
2011-08-12 14:00:00,18.44,18.46,18.43,18.45,41700.0,12.5034,12.517,12.4966,12.5102,41700.0
2011-08-12 14:10:00,18.45,18.45,18.28,18.31,164100.0,12.5102,12.5102,12.3949,12.4152,164100.0
2011-08-12 14:20:00,18.32,18.32,18.25,18.3,87600.0,12.422,12.422,12.3746,12.4085,87600.0
2011-08-12 14:30:00,18.29,18.31,18.25,18.26,52400.0,12.4017,12.4152,12.3746,12.3813,52400.0
2011-08-12 14:40:00,18.25,18.33,18.23,18.3,41400.0,12.3746,12.4288,12.361,12.4085,41400.0
2011-08-12 14:50:00,18.3,18.33,18.27,18.31,44000.0,12.4085,12.4288,12.3881,12.4152,44000.0
2011-08-12 15:00:00,18.31,18.36,18.28,18.28,73700.0,12.4152,12.4492,12.3949,12.3949,73700.0
2011-08-12 15:10:00,18.27,18.28,18.24,18.25,78700.0,12.3881,12.3949,12.3678,12.3746,78700.0
2011-08-12 15:20:00,18.25,18.29,18.2,18.2,91800.0,12.3746,12.4017,12.3407,12.3407,91800.0
2011-08-12 15:30:00,18.21,18.21,18.14,18.21,177200.0,12.3474,12.3474,12.3,12.3474,177200.0
2011-08-12 15:40:00,18.21,18.24,18.18,18.22,246800.0,12.3474,12.3678,12.3271,12.3542,246800.0
2011-08-12 15:50:00,18.22,18.25,18.2,18.24,319200.0,12.3542,12.3746,12.3407,12.3678,319200.0
2011-08-15 09:30:00,18.39,18.43,18.35,18.38,52600.0,12.4695,12.4966,12.4424,12.4627,52600.0
2011-08-15 09:40:00,18.38,18.46,18.37,18.45,40600.0,12.4627,12.517,12.4559,12.5102,40600.0
2011-08-15 09:50:00,18.44,18.47,18.4,18.44,38000.0,12.5034,12.5237,12.4763,12.5034,38000.0
2011-08-15 10:00:00,18.45,18.47,18.41,18.45,68600.0,12.5102,12.5237,12.4831,12.5102,68600.0
2011-08-15 10:10:00,18.45,18.54,18.44,18.5,90600.0,12.5102,12.5712,12.5034,12.5441,90600.0
2011-08-15 10:20:00,18.5,18.52,18.47,18.51,50600.0,12.5441,12.5576,12.5237,12.5509,50600.0
2011-08-15 10:30:00,18.51,18.56,18.49,18.54,52300.0,12.5509,12.5848,12.5373,12.5712,52300.0
2011-08-15 10:40:00,18.54,18.56,18.51,18.54,70500.0,12.5712,12.5848,12.5509,12.5712,70500.0
2011-08-15 10:50:00,18.54,18.58,18.49,18.49,61300.0,12.5712,12.5983,12.5373,12.5373,61300.0
2011-08-15 11:00:00,18.5,18.52,18.49,18.5,60300.0,12.5441,12.5576,12.5373,12.5441,60300.0
2011-08-15 11:10:00,18.5,18.52,18.43,18.43,55400.0,12.5441,12.5576,12.4966,12.4966,55400.0
2011-08-15 11:20:00,18.43,18.49,18.43,18.49,50200.0,12.4966,12.5373,12.4966,12.5373,50200.0
2011-08-15 11:30:00,18.49,18.49,18.44,18.47,40100.0,12.5373,12.5373,12.5034,12.5237,40100.0
2011-08-15 11:40:00,18.47,18.51,18.47,18.47,28100.0,12.5237,12.5509,12.5237,12.5237,28100.0
2011-08-15 11:50:00,18.47,18.5,18.46,18.47,41800.0,12.5237,12.5441,12.517,12.5237,41800.0
2011-08-15 12:00:00,18.47,18.51,18.45,18.46,29900.0,12.5237,12.5509,12.5102,12.517,29900.0
2011-08-15 12:10:00,18.46,18.49,18.46,18.49,145200.0,12.517,12.5373,12.517,12.5373,145200.0
2011-08-15 12:20:00,18.49,18.52,18.47,18.52,20500.0,12.5373,12.5576,12.5237,12.5576,20500.0
2011-08-15 12:30:00,18.51,18.54,18.5,18.53,16100.0,12.5509,12.5712,12.5441,12.5644,16100.0
2011-08-15 12:40:00,18.53,18.57,18.53,18.53,29100.0,12.5644,12.5915,12.5644,12.5644,29100.0
2011-08-15 12:50:00,18.53,18.55,18.53,18.54,18000.0,12.5644,12.578,12.5644,12.5712,18000.0
2011-08-15 13:00:00,18.53,18.56,18.52,18.54,40000.0,12.5644,12.5848,12.5576,12.5712,40000.0
2011-08-15 13:10:00,18.54,18.55,18.49,18.52,24900.0,12.5712,12.578,12.5373,12.5576,24900.0
2011-08-15 13:20:00,18.52,18.57,18.52,18.56,29300.0,12.5576,12.5915,12.5576,12.5848,29300.0
2011-08-15 13:30:00,18.56,18.57,18.52,18.53,37900.0,12.5848,12.5915,12.5576,12.5644,37900.0
2011-08-15 13:40:00,18.53,18.56,18.52,18.54,27700.0,12.5644,12.5848,12.5576,12.5712,27700.0
2011-08-15 13:50:00,18.54,18.57,18.53,18.55,26800.0,12.5712,12.5915,12.5644,12.578,26800.0
2011-08-15 14:00:00,18.55,18.58,18.54,18.57,76200.0,12.578,12.5983,12.5712,12.5915,76200.0
2011-08-15 14:10:00,18.57,18.58,18.55,18.57,39300.0,12.5915,12.5983,12.578,12.5915,39300.0
2011-08-15 14:20:00,18.58,18.63,18.57,18.62,46600.0,12.5983,12.6322,12.5915,12.6254,46600.0
2011-08-15 14:30:00,18.62,18.64,18.57,18.57,41500.0,12.6254,12.639,12.5915,12.5915,41500.0
2011-08-15 14:40:00,18.58,18.63,18.57,18.63,40700.0,12.5983,12.6322,12.5915,12.6322,40700.0
2011-08-15 14:50:00,18.62,18.65,18.6,18.65,63400.0,12.6254,12.6458,12.6119,12.6458,63400.0
2011-08-15 15:00:00,18.64,18.67,18.63,18.65,95600.0,12.639,12.6593,12.6322,12.6458,95600.0
2011-08-15 15:10:00,18.65,18.66,18.61,18.63,69300.0,12.6458,12.6526,12.6187,12.6322,69300.0
2011-08-15 15:20:00,18.63,18.67,18.58,18.58,105200.0,12.6322,12.6593,12.5983,12.5983,105200.0
2011-08-15 15:30:00,18.59,18.65,18.59,18.64,268400.0,12.6051,12.6458,12.6051,12.639,268400.0
2011-08-15 15:40:00,18.63,18.66,18.61,18.64,175300.0,12.6322,12.6526,12.6187,12.639,175300.0
2011-08-15 15:50:00,18.65,18.69,18.63,18.68,370100.0,12.6458,12.6729,12.6322,12.6661,370100.0
2011-08-16 09:30:00,18.47,18.47,18.39,18.45,66900.0,12.5237,12.5237,12.4695,12.5102,66900.0
2011-08-16 09:40:00,18.45,18.48,18.39,18.4,48300.0,12.5102,12.5305,12.4695,12.4763,48300.0
2011-08-16 09:50:00,18.39,18.44,18.37,18.4,39200.0,12.4695,12.5034,12.4559,12.4763,39200.0
2011-08-16 10:00:00,18.4,18.43,18.36,18.39,69700.0,12.4763,12.4966,12.4492,12.4695,69700.0
2011-08-16 10:10:00,18.39,18.47,18.38,18.45,52100.0,12.4695,12.5237,12.4627,12.5102,52100.0
2011-08-16 10:20:00,18.46,18.48,18.43,18.47,52800.0,12.517,12.5305,12.4966,12.5237,52800.0
2011-08-16 10:30:00,18.48,18.48,18.44,18.45,60000.0,12.5305,12.5305,12.5034,12.5102,60000.0
2011-08-16 10:40:00,18.44,18.45,18.39,18.45,102000.0,12.5034,12.5102,12.4695,12.5102,102000.0
2011-08-16 10:50:00,18.45,18.51,18.44,18.48,46400.0,12.5102,12.5509,12.5034,12.5305,46400.0
2011-08-16 11:00:00,18.48,18.51,18.44,18.45,60200.0,12.5305,12.5509,12.5034,12.5102,60200.0
2011-08-16 11:10:00,18.44,18.48,18.44,18.46,65400.0,12.5034,12.5305,12.5034,12.517,65400.0
2011-08-16 11:20:00,18.46,18.49,18.44,18.49,44200.0,12.517,12.5373,12.5034,12.5373,44200.0
2011-08-16 11:30:00,18.49,18.53,18.46,18.5,83800.0,12.5373,12.5644,12.517,12.5441,83800.0
2011-08-16 11:40:00,18.5,18.57,18.5,18.55,177300.0,12.5441,12.5915,12.5441,12.578,177300.0
2011-08-16 11:50:00,18.55,18.58,18.53,18.55,35400.0,12.578,12.5983,12.5644,12.578,35400.0
2011-08-16 12:00:00,18.55,18.63,18.55,18.63,44200.0,12.578,12.6322,12.578,12.6322,44200.0
2011-08-16 12:10:00,18.63,18.66,18.46,18.53,169700.0,12.6322,12.6526,12.517,12.5644,169700.0
2011-08-16 12:20:00,18.52,18.57,18.42,18.45,84400.0,12.5576,12.5915,12.4898,12.5102,84400.0
2011-08-16 12:30:00,18.44,18.48,18.4,18.46,63500.0,12.5034,12.5305,12.4763,12.517,63500.0
2011-08-16 12:40:00,18.46,18.49,18.41,18.44,57200.0,12.517,12.5373,12.4831,12.5034,57200.0
2011-08-16 12:50:00,18.45,18.48,18.41,18.42,53900.0,12.5102,12.5305,12.4831,12.4898,53900.0
2011-08-16 13:00:00,18.44,18.44,18.3,18.37,62900.0,12.5034,12.5034,12.4085,12.4559,62900.0
2011-08-16 13:10:00,18.37,18.38,18.34,18.38,37900.0,12.4559,12.4627,12.4356,12.4627,37900.0
2011-08-16 13:20:00,18.37,18.42,18.35,18.39,38200.0,12.4559,12.4898,12.4424,12.4695,38200.0
2011-08-16 13:30:00,18.39,18.44,18.38,18.41,45500.0,12.4695,12.5034,12.4627,12.4831,45500.0
2011-08-16 13:40:00,18.41,18.45,18.39,18.44,52300.0,12.4831,12.5102,12.4695,12.5034,52300.0
2011-08-16 13:50:00,18.44,18.5,18.44,18.46,47400.0,12.5034,12.5441,12.5034,12.517,47400.0
2011-08-16 14:00:00,18.47,18.53,18.46,18.51,49600.0,12.5237,12.5644,12.517,12.5509,49600.0
2011-08-16 14:10:00,18.52,18.55,18.51,18.51,33300.0,12.5576,12.578,12.5509,12.5509,33300.0
2011-08-16 14:20:00,18.52,18.52,18.47,18.48,48200.0,12.5576,12.5576,12.5237,12.5305,48200.0
2011-08-16 14:30:00,18.48,18.5,18.42,18.44,48900.0,12.5305,12.5441,12.4898,12.5034,48900.0
2011-08-16 14:40:00,18.44,18.48,18.43,18.45,35600.0,12.5034,12.5305,12.4966,12.5102,35600.0
2011-08-16 14:50:00,18.45,18.46,18.41,18.42,68600.0,12.5102,12.517,12.4831,12.4898,68600.0
2011-08-16 15:00:00,18.42,18.49,18.42,18.48,83100.0,12.4898,12.5373,12.4898,12.5305,83100.0
2011-08-16 15:10:00,18.49,18.52,18.46,18.52,120400.0,12.5373,12.5576,12.517,12.5576,120400.0
2011-08-16 15:20:00,18.53,18.61,18.51,18.61,87600.0,12.5644,12.6187,12.5509,12.6187,87600.0
2011-08-16 15:30:00,18.61,18.61,18.56,18.6,171400.0,12.6187,12.6187,12.5848,12.6119,171400.0
2011-08-16 15:40:00,18.6,18.65,18.54,18.57,419400.0,12.6119,12.6458,12.5712,12.5915,419400.0
2011-08-16 15:50:00,18.57,18.58,18.51,18.53,763800.0,12.5915,12.5983,12.5509,12.5644,763800.0
2011-08-17 09:30:00,18.49,18.49,18.35,18.39,172800.0,12.5373,12.5373,12.4424,12.4695,172800.0
2011-08-17 09:40:00,18.4,18.56,18.39,18.51,152900.0,12.4763,12.5848,12.4695,12.5509,152900.0
2011-08-17 09:50:00,18.51,18.51,18.41,18.42,169400.0,12.5509,12.5509,12.4831,12.4898,169400.0
2011-08-17 10:00:00,18.42,18.46,18.35,18.35,268800.0,12.4898,12.517,12.4424,12.4424,268800.0
2011-08-17 10:10:00,18.36,18.37,18.27,18.33,230700.0,12.4492,12.4559,12.3881,12.4288,230700.0
2011-08-17 10:20:00,18.34,18.34,18.24,18.32,269300.0,12.4356,12.4356,12.3678,12.422,269300.0
2011-08-17 10:30:00,18.31,18.39,18.28,18.37,193800.0,12.4152,12.4695,12.3949,12.4559,193800.0
2011-08-17 10:40:00,18.37,18.44,18.36,18.43,181900.0,12.4559,12.5034,12.4492,12.4966,181900.0
2011-08-17 10:50:00,18.42,18.46,18.34,18.34,113400.0,12.4898,12.517,12.4356,12.4356,113400.0
2011-08-17 11:00:00,18.35,18.41,18.33,18.4,94700.0,12.4424,12.4831,12.4288,12.4763,94700.0
2011-08-17 11:10:00,18.4,18.44,18.38,18.38,78600.0,12.4763,12.5034,12.4627,12.4627,78600.0
2011-08-17 11:20:00,18.38,18.41,18.35,18.4,90200.0,12.4627,12.4831,12.4424,12.4763,90200.0
2011-08-17 11:30:00,18.39,18.43,18.39,18.41,68900.0,12.4695,12.4966,12.4695,12.4831,68900.0
2011-08-17 11:40:00,18.41,18.45,18.39,18.43,124800.0,12.4831,12.5102,12.4695,12.4966,124800.0
2011-08-17 11:50:00,18.43,18.45,18.35,18.37,99800.0,12.4966,12.5102,12.4424,12.4559,99800.0
2011-08-17 12:00:00,18.37,18.4,18.31,18.34,59500.0,12.4559,12.4763,12.4152,12.4356,59500.0
2011-08-17 12:10:00,18.35,18.36,18.33,18.33,36800.0,12.4424,12.4492,12.4288,12.4288,36800.0
2011-08-17 12:20:00,18.33,18.34,18.3,18.33,44500.0,12.4288,12.4356,12.4085,12.4288,44500.0
2011-08-17 12:30:00,18.32,18.35,18.32,18.35,92300.0,12.422,12.4424,12.422,12.4424,92300.0
2011-08-17 12:40:00,18.35,18.36,18.3,18.3,55800.0,12.4424,12.4492,12.4085,12.4085,55800.0
2011-08-17 12:50:00,18.31,18.32,18.23,18.26,91300.0,12.4152,12.422,12.361,12.3813,91300.0
2011-08-17 13:00:00,18.26,18.27,18.21,18.27,74100.0,12.3813,12.3881,12.3474,12.3881,74100.0
2011-08-17 13:10:00,18.26,18.3,18.26,18.3,27600.0,12.3813,12.4085,12.3813,12.4085,27600.0
2011-08-17 13:20:00,18.3,18.3,18.21,18.24,72900.0,12.4085,12.4085,12.3474,12.3678,72900.0
2011-08-17 13:30:00,18.24,18.26,18.2,18.21,58400.0,12.3678,12.3813,12.3407,12.3474,58400.0
2011-08-17 13:40:00,18.21,18.22,18.14,18.15,217600.0,12.3474,12.3542,12.3,12.3068,217600.0
2011-08-17 13:50:00,18.15,18.16,18.11,18.14,116100.0,12.3068,12.3135,12.2796,12.3,116100.0
2011-08-17 14:00:00,18.14,18.16,18.14,18.15,144600.0,12.3,12.3135,12.3,12.3068,144600.0
2011-08-17 14:10:00,18.15,18.21,18.15,18.21,53800.0,12.3068,12.3474,12.3068,12.3474,53800.0
2011-08-17 14:20:00,18.21,18.22,18.19,18.19,71900.0,12.3474,12.3542,12.3339,12.3339,71900.0
2011-08-17 14:30:00,18.19,18.21,18.18,18.19,46400.0,12.3339,12.3474,12.3271,12.3339,46400.0
2011-08-17 14:40:00,18.18,18.21,18.16,18.2,101100.0,12.3271,12.3474,12.3135,12.3407,101100.0
2011-08-17 14:50:00,18.2,18.23,18.19,18.23,74600.0,12.3407,12.361,12.3339,12.361,74600.0
2011-08-17 15:00:00,18.23,18.24,18.2,18.23,141800.0,12.361,12.3678,12.3407,12.361,141800.0
2011-08-17 15:10:00,18.24,18.27,18.23,18.27,111600.0,12.3678,12.3881,12.361,12.3881,111600.0
2011-08-17 15:20:00,18.26,18.28,18.25,18.26,128400.0,12.3813,12.3949,12.3746,12.3813,128400.0
2011-08-17 15:30:00,18.26,18.27,18.23,18.26,103000.0,12.3813,12.3881,12.361,12.3813,103000.0
2011-08-17 15:40:00,18.26,18.28,18.24,18.27,250100.0,12.3813,12.3949,12.3678,12.3881,250100.0
2011-08-17 15:50:00,18.27,18.29,18.24,18.29,319800.0,12.3881,12.4017,12.3678,12.4017,319800.0
2011-08-18 09:30:00,17.77,17.77,17.64,17.7,154800.0,12.0491,12.0491,11.9609,12.0016,154800.0
2011-08-18 09:40:00,17.7,17.93,17.69,17.9,208200.0,12.0016,12.1576,11.9949,12.1372,208200.0
2011-08-18 09:50:00,17.89,17.9,17.79,17.83,103100.0,12.1305,12.1372,12.0627,12.0898,103100.0
2011-08-18 10:00:00,17.83,17.83,17.53,17.61,494000.0,12.0898,12.0898,11.8864,11.9406,494000.0
2011-08-18 10:10:00,17.6,17.73,17.57,17.71,393300.0,11.9338,12.022,11.9135,12.0084,393300.0
2011-08-18 10:20:00,17.7,17.78,17.66,17.76,115800.0,12.0016,12.0559,11.9745,12.0423,115800.0
2011-08-18 10:30:00,17.76,17.78,17.69,17.73,137300.0,12.0423,12.0559,11.9949,12.022,137300.0
2011-08-18 10:40:00,17.74,17.77,17.67,17.75,156400.0,12.0288,12.0491,11.9813,12.0355,156400.0
2011-08-18 10:50:00,17.76,17.8,17.74,17.8,197700.0,12.0423,12.0694,12.0288,12.0694,197700.0
2011-08-18 11:00:00,17.79,17.81,17.73,17.75,158900.0,12.0627,12.0762,12.022,12.0355,158900.0
2011-08-18 11:10:00,17.75,17.78,17.71,17.76,148500.0,12.0355,12.0559,12.0084,12.0423,148500.0
2011-08-18 11:20:00,17.75,17.78,17.75,17.75,78500.0,12.0355,12.0559,12.0355,12.0355,78500.0
2011-08-18 11:30:00,17.75,17.82,17.75,17.78,139500.0,12.0355,12.083,12.0355,12.0559,139500.0
2011-08-18 11:40:00,17.78,17.85,17.74,17.83,118800.0,12.0559,12.1033,12.0288,12.0898,118800.0
2011-08-18 11:50:00,17.83,17.84,17.81,17.83,46600.0,12.0898,12.0966,12.0762,12.0898,46600.0
2011-08-18 12:00:00,17.83,17.84,17.75,17.77,90800.0,12.0898,12.0966,12.0355,12.0491,90800.0
2011-08-18 12:10:00,17.76,17.83,17.75,17.82,72800.0,12.0423,12.0898,12.0355,12.083,72800.0
2011-08-18 12:20:00,17.82,17.84,17.8,17.8,58200.0,12.083,12.0966,12.0694,12.0694,58200.0
2011-08-18 12:30:00,17.8,17.82,17.77,17.78,45200.0,12.0694,12.083,12.0491,12.0559,45200.0
2011-08-18 12:40:00,17.77,17.79,17.75,17.75,92300.0,12.0491,12.0627,12.0355,12.0355,92300.0
2011-08-18 12:50:00,17.75,17.77,17.74,17.76,67800.0,12.0355,12.0491,12.0288,12.0423,67800.0
2011-08-18 13:00:00,17.76,17.77,17.74,17.75,73600.0,12.0423,12.0491,12.0288,12.0355,73600.0
2011-08-18 13:10:00,17.75,17.75,17.7,17.7,58500.0,12.0355,12.0355,12.0016,12.0016,58500.0
2011-08-18 13:20:00,17.7,17.76,17.7,17.75,139300.0,12.0016,12.0423,12.0016,12.0355,139300.0
2011-08-18 13:30:00,17.75,17.75,17.64,17.66,122000.0,12.0355,12.0355,11.9609,11.9745,122000.0
2011-08-18 13:40:00,17.66,17.69,17.65,17.67,157900.0,11.9745,11.9949,11.9677,11.9813,157900.0
2011-08-18 13:50:00,17.68,17.68,17.63,17.64,84200.0,11.9881,11.9881,11.9542,11.9609,84200.0
2011-08-18 14:00:00,17.64,17.74,17.64,17.7,145100.0,11.9609,12.0288,11.9609,12.0016,145100.0
2011-08-18 14:10:00,17.71,17.78,17.69,17.77,80100.0,12.0084,12.0559,11.9949,12.0491,80100.0
2011-08-18 14:20:00,17.77,17.78,17.74,17.76,82200.0,12.0491,12.0559,12.0288,12.0423,82200.0
2011-08-18 14:30:00,17.76,17.78,17.71,17.77,122100.0,12.0423,12.0559,12.0084,12.0491,122100.0
2011-08-18 14:40:00,17.77,17.77,17.72,17.74,128400.0,12.0491,12.0491,12.0152,12.0288,128400.0
2011-08-18 14:50:00,17.74,17.74,17.61,17.62,162200.0,12.0288,12.0288,11.9406,11.9474,162200.0
2011-08-18 15:00:00,17.63,17.64,17.57,17.59,180000.0,11.9542,11.9609,11.9135,11.927,180000.0
2011-08-18 15:10:00,17.6,17.66,17.59,17.63,193800.0,11.9338,11.9745,11.927,11.9542,193800.0
2011-08-18 15:20:00,17.62,17.72,17.62,17.71,187200.0,11.9474,12.0152,11.9474,12.0084,187200.0
2011-08-18 15:30:00,17.71,17.73,17.64,17.65,216400.0,12.0084,12.022,11.9609,11.9677,216400.0
2011-08-18 15:40:00,17.65,17.66,17.55,17.59,326800.0,11.9677,11.9745,11.8999,11.927,326800.0
2011-08-18 15:50:00,17.6,17.79,17.59,17.72,916500.0,11.9338,12.0627,11.927,12.0152,916500.0
2011-08-19 09:30:00,17.51,17.73,17.46,17.69,634300.0,11.8728,12.022,11.8389,11.9949,634300.0
2011-08-19 09:40:00,17.69,17.79,17.6,17.61,162800.0,11.9949,12.0627,11.9338,11.9406,162800.0
2011-08-19 09:50:00,17.61,17.78,17.58,17.78,130600.0,11.9406,12.0559,11.9203,12.0559,130600.0
2011-08-19 10:00:00,17.76,17.8,17.7,17.76,253400.0,12.0423,12.0694,12.0016,12.0423,253400.0
2011-08-19 10:10:00,17.77,17.9,17.75,17.87,219300.0,12.0491,12.1372,12.0355,12.1169,219300.0
2011-08-19 10:20:00,17.87,18.02,17.82,17.99,228800.0,12.1169,12.2186,12.083,12.1983,228800.0
2011-08-19 10:30:00,17.99,17.99,17.81,17.82,193800.0,12.1983,12.1983,12.0762,12.083,193800.0
2011-08-19 10:40:00,17.83,17.86,17.76,17.82,172200.0,12.0898,12.1101,12.0423,12.083,172200.0
2011-08-19 10:50:00,17.83,17.9,17.8,17.85,162100.0,12.0898,12.1372,12.0694,12.1033,162100.0
2011-08-19 11:00:00,17.85,17.86,17.74,17.78,233400.0,12.1033,12.1101,12.0288,12.0559,233400.0
2011-08-19 11:10:00,17.78,17.8,17.75,17.78,252400.0,12.0559,12.0694,12.0355,12.0559,252400.0
2011-08-19 11:20:00,17.77,17.85,17.77,17.82,197600.0,12.0491,12.1033,12.0491,12.083,197600.0
2011-08-19 11:30:00,17.83,17.87,17.73,17.75,327900.0,12.0898,12.1169,12.022,12.0355,327900.0
2011-08-19 11:40:00,17.75,17.82,17.75,17.77,110900.0,12.0355,12.083,12.0355,12.0491,110900.0
2011-08-19 11:50:00,17.77,17.83,17.76,17.83,84400.0,12.0491,12.0898,12.0423,12.0898,84400.0
2011-08-19 12:00:00,17.83,17.83,17.75,17.77,66000.0,12.0898,12.0898,12.0355,12.0491,66000.0
2011-08-19 12:10:00,17.77,17.78,17.74,17.76,56200.0,12.0491,12.0559,12.0288,12.0423,56200.0
2011-08-19 12:20:00,17.75,17.79,17.74,17.79,63000.0,12.0355,12.0627,12.0288,12.0627,63000.0
2011-08-19 12:30:00,17.8,17.83,17.78,17.79,102900.0,12.0694,12.0898,12.0559,12.0627,102900.0
2011-08-19 12:40:00,17.79,17.81,17.77,17.81,45700.0,12.0627,12.0762,12.0491,12.0762,45700.0
2011-08-19 12:50:00,17.81,17.81,17.75,17.77,71300.0,12.0762,12.0762,12.0355,12.0491,71300.0
2011-08-19 13:00:00,17.76,17.8,17.75,17.8,83000.0,12.0423,12.0694,12.0355,12.0694,83000.0
2011-08-19 13:10:00,17.79,17.81,17.76,17.79,60400.0,12.0627,12.0762,12.0423,12.0627,60400.0
2011-08-19 13:20:00,17.8,17.8,17.77,17.79,42500.0,12.0694,12.0694,12.0491,12.0627,42500.0
2011-08-19 13:30:00,17.79,17.79,17.73,17.73,159400.0,12.0627,12.0627,12.022,12.022,159400.0
2011-08-19 13:40:00,17.73,17.74,17.69,17.74,122700.0,12.022,12.0288,11.9949,12.0288,122700.0
2011-08-19 13:50:00,17.74,17.77,17.72,17.74,128900.0,12.0288,12.0491,12.0152,12.0288,128900.0
2011-08-19 14:00:00,17.74,17.75,17.65,17.69,129000.0,12.0288,12.0355,11.9677,11.9949,129000.0
2011-08-19 14:10:00,17.69,17.71,17.64,17.64,109500.0,11.9949,12.0084,11.9609,11.9609,109500.0
2011-08-19 14:20:00,17.64,17.67,17.58,17.66,130400.0,11.9609,11.9813,11.9203,11.9745,130400.0
2011-08-19 14:30:00,17.66,17.66,17.59,17.66,112400.0,11.9745,11.9745,11.927,11.9745,112400.0
2011-08-19 14:40:00,17.66,17.66,17.6,17.61,202900.0,11.9745,11.9745,11.9338,11.9406,202900.0
2011-08-19 14:50:00,17.6,17.61,17.54,17.6,172300.0,11.9338,11.9406,11.8931,11.9338,172300.0
2011-08-19 15:00:00,17.6,17.61,17.54,17.57,183300.0,11.9338,11.9406,11.8931,11.9135,183300.0
2011-08-19 15:10:00,17.57,17.6,17.51,17.55,201200.0,11.9135,11.9338,11.8728,11.8999,201200.0
2011-08-19 15:20:00,17.56,17.63,17.55,17.6,241100.0,11.9067,11.9542,11.8999,11.9338,241100.0
2011-08-19 15:30:00,17.61,17.61,17.54,17.59,213700.0,11.9406,11.9406,11.8931,11.927,213700.0
2011-08-19 15:40:00,17.59,17.6,17.53,17.55,287200.0,11.927,11.9338,11.8864,11.8999,287200.0
2011-08-19 15:50:00,17.55,17.59,17.46,17.48,696100.0,11.8999,11.927,11.8389,11.8525,696100.0
2011-08-22 09:30:00,17.93,17.93,17.78,17.78,72100.0,12.1576,12.1576,12.0559,12.0559,72100.0
2011-08-22 09:40:00,17.78,17.82,17.76,17.78,91200.0,12.0559,12.083,12.0423,12.0559,91200.0
2011-08-22 09:50:00,17.79,17.79,17.68,17.68,104200.0,12.0627,12.0627,11.9881,11.9881,104200.0
2011-08-22 10:00:00,17.68,17.74,17.68,17.7,68700.0,11.9881,12.0288,11.9881,12.0016,68700.0
2011-08-22 10:10:00,17.7,17.73,17.67,17.73,86100.0,12.0016,12.022,11.9813,12.022,86100.0
2011-08-22 10:20:00,17.72,17.75,17.68,17.71,77800.0,12.0152,12.0355,11.9881,12.0084,77800.0
2011-08-22 10:30:00,17.72,17.75,17.69,17.71,74000.0,12.0152,12.0355,11.9949,12.0084,74000.0
2011-08-22 10:40:00,17.71,17.77,17.69,17.75,78100.0,12.0084,12.0491,11.9949,12.0355,78100.0
2011-08-22 10:50:00,17.75,17.79,17.66,17.67,79500.0,12.0355,12.0627,11.9745,11.9813,79500.0
2011-08-22 11:00:00,17.67,17.71,17.66,17.68,86200.0,11.9813,12.0084,11.9745,11.9881,86200.0
2011-08-22 11:10:00,17.69,17.7,17.64,17.65,82500.0,11.9949,12.0016,11.9609,11.9677,82500.0
2011-08-22 11:20:00,17.65,17.66,17.61,17.64,128500.0,11.9677,11.9745,11.9406,11.9609,128500.0
2011-08-22 11:30:00,17.65,17.65,17.59,17.61,127800.0,11.9677,11.9677,11.927,11.9406,127800.0
2011-08-22 11:40:00,17.62,17.62,17.55,17.57,82000.0,11.9474,11.9474,11.8999,11.9135,82000.0
2011-08-22 11:50:00,17.57,17.57,17.5,17.54,142700.0,11.9135,11.9135,11.866,11.8931,142700.0
2011-08-22 12:00:00,17.54,17.62,17.51,17.61,100200.0,11.8931,11.9474,11.8728,11.9406,100200.0
2011-08-22 12:10:00,17.61,17.65,17.6,17.65,70600.0,11.9406,11.9677,11.9338,11.9677,70600.0
2011-08-22 12:20:00,17.64,17.69,17.64,17.65,130800.0,11.9609,11.9949,11.9609,11.9677,130800.0
2011-08-22 12:30:00,17.66,17.67,17.61,17.63,141900.0,11.9745,11.9813,11.9406,11.9542,141900.0
2011-08-22 12:40:00,17.63,17.7,17.62,17.69,133900.0,11.9542,12.0016,11.9474,11.9949,133900.0
2011-08-22 12:50:00,17.7,17.79,17.68,17.79,105100.0,12.0016,12.0627,11.9881,12.0627,105100.0
2011-08-22 13:00:00,17.78,17.85,17.76,17.82,83600.0,12.0559,12.1033,12.0423,12.083,83600.0
2011-08-22 13:10:00,17.82,17.82,17.76,17.79,95900.0,12.083,12.083,12.0423,12.0627,95900.0
2011-08-22 13:20:00,17.8,17.82,17.76,17.78,99500.0,12.0694,12.083,12.0423,12.0559,99500.0
2011-08-22 13:30:00,17.78,17.82,17.74,17.78,199700.0,12.0559,12.083,12.0288,12.0559,199700.0
2011-08-22 13:40:00,17.78,17.78,17.72,17.73,113600.0,12.0559,12.0559,12.0152,12.022,113600.0
2011-08-22 13:50:00,17.73,17.75,17.71,17.75,70700.0,12.022,12.0355,12.0084,12.0355,70700.0
2011-08-22 14:00:00,17.76,17.79,17.73,17.76,125500.0,12.0423,12.0627,12.022,12.0423,125500.0
2011-08-22 14:10:00,17.76,17.83,17.76,17.77,192700.0,12.0423,12.0898,12.0423,12.0491,192700.0
2011-08-22 14:20:00,17.78,17.82,17.78,17.8,202300.0,12.0559,12.083,12.0559,12.0694,202300.0
2011-08-22 14:30:00,17.8,17.81,17.77,17.77,148400.0,12.0694,12.0762,12.0491,12.0491,148400.0
2011-08-22 14:40:00,17.78,17.83,17.78,17.81,161700.0,12.0559,12.0898,12.0559,12.0762,161700.0
2011-08-22 14:50:00,17.81,17.82,17.79,17.8,106900.0,12.0762,12.083,12.0627,12.0694,106900.0
2011-08-22 15:00:00,17.79,17.81,17.76,17.79,169000.0,12.0627,12.0762,12.0423,12.0627,169000.0
2011-08-22 15:10:00,17.78,17.82,17.78,17.79,118200.0,12.0559,12.083,12.0559,12.0627,118200.0
2011-08-22 15:20:00,17.79,17.82,17.77,17.78,180000.0,12.0627,12.083,12.0491,12.0559,180000.0
2011-08-22 15:30:00,17.77,17.84,17.77,17.82,276400.0,12.0491,12.0966,12.0491,12.083,276400.0
2011-08-22 15:40:00,17.82,17.87,17.79,17.79,479900.0,12.083,12.1169,12.0627,12.0627,479900.0
2011-08-22 15:50:00,17.78,17.8,17.72,17.75,1085100.0,12.0559,12.0694,12.0152,12.0355,1085100.0
2011-08-23 09:30:00,17.8,17.83,17.71,17.72,170700.0,12.0694,12.0898,12.0084,12.0152,170700.0
2011-08-23 09:40:00,17.72,17.83,17.69,17.81,123600.0,12.0152,12.0898,11.9949,12.0762,123600.0
2011-08-23 09:50:00,17.81,17.81,17.74,17.74,80400.0,12.0762,12.0762,12.0288,12.0288,80400.0
2011-08-23 10:00:00,17.74,17.95,17.72,17.94,206300.0,12.0288,12.1711,12.0152,12.1644,206300.0
2011-08-23 10:10:00,17.94,17.99,17.88,17.89,140400.0,12.1644,12.1983,12.1237,12.1305,140400.0
2011-08-23 10:20:00,17.89,17.89,17.82,17.82,456800.0,12.1305,12.1305,12.083,12.083,456800.0
2011-08-23 10:30:00,17.82,17.9,17.79,17.9,175300.0,12.083,12.1372,12.0627,12.1372,175300.0
2011-08-23 10:40:00,17.9,17.92,17.87,17.92,115400.0,12.1372,12.1508,12.1169,12.1508,115400.0
2011-08-23 10:50:00,17.91,17.92,17.79,17.79,163100.0,12.144,12.1508,12.0627,12.0627,163100.0
2011-08-23 11:00:00,17.79,17.85,17.77,17.82,105300.0,12.0627,12.1033,12.0491,12.083,105300.0
2011-08-23 11:10:00,17.81,17.9,17.81,17.88,144000.0,12.0762,12.1372,12.0762,12.1237,144000.0
2011-08-23 11:20:00,17.88,17.89,17.8,17.88,129000.0,12.1237,12.1305,12.0694,12.1237,129000.0
2011-08-23 11:30:00,17.88,17.97,17.86,17.97,75800.0,12.1237,12.1847,12.1101,12.1847,75800.0
2011-08-23 11:40:00,17.96,18.02,17.92,17.99,115300.0,12.1779,12.2186,12.1508,12.1983,115300.0
2011-08-23 11:50:00,17.98,18.07,17.98,18.07,100000.0,12.1915,12.2525,12.1915,12.2525,100000.0
2011-08-23 12:00:00,18.07,18.07,18.03,18.05,83800.0,12.2525,12.2525,12.2254,12.239,83800.0
2011-08-23 12:10:00,18.06,18.09,18.05,18.07,222900.0,12.2457,12.2661,12.239,12.2525,222900.0
2011-08-23 12:20:00,18.07,18.12,18.06,18.11,92800.0,12.2525,12.2864,12.2457,12.2796,92800.0
2011-08-23 12:30:00,18.11,18.16,18.11,18.11,269200.0,12.2796,12.3135,12.2796,12.2796,269200.0
2011-08-23 12:40:00,18.11,18.14,18.1,18.1,148600.0,12.2796,12.3,12.2729,12.2729,148600.0
2011-08-23 12:50:00,18.1,18.18,18.1,18.15,85500.0,12.2729,12.3271,12.2729,12.3068,85500.0
2011-08-23 13:00:00,18.15,18.2,18.11,18.11,101400.0,12.3068,12.3407,12.2796,12.2796,101400.0
2011-08-23 13:10:00,18.11,18.11,18.07,18.08,52800.0,12.2796,12.2796,12.2525,12.2593,52800.0
2011-08-23 13:20:00,18.07,18.09,18.04,18.04,37500.0,12.2525,12.2661,12.2322,12.2322,37500.0
2011-08-23 13:30:00,18.04,18.07,18.03,18.06,42200.0,12.2322,12.2525,12.2254,12.2457,42200.0
2011-08-23 13:40:00,18.06,18.08,18.04,18.06,49800.0,12.2457,12.2593,12.2322,12.2457,49800.0
2011-08-23 13:50:00,18.06,18.07,17.93,17.99,122200.0,12.2457,12.2525,12.1576,12.1983,122200.0
2011-08-23 14:00:00,17.99,18.0,17.94,17.97,86200.0,12.1983,12.2051,12.1644,12.1847,86200.0
2011-08-23 14:10:00,17.98,17.99,17.89,17.95,93500.0,12.1915,12.1983,12.1305,12.1711,93500.0
2011-08-23 14:20:00,17.95,17.99,17.9,17.99,102200.0,12.1711,12.1983,12.1372,12.1983,102200.0
2011-08-23 14:30:00,17.99,18.04,17.98,17.99,106400.0,12.1983,12.2322,12.1915,12.1983,106400.0
2011-08-23 14:40:00,17.99,18.02,17.95,18.02,93500.0,12.1983,12.2186,12.1711,12.2186,93500.0
2011-08-23 14:50:00,18.02,18.03,18.0,18.03,77500.0,12.2186,12.2254,12.2051,12.2254,77500.0
2011-08-23 15:00:00,18.03,18.15,18.03,18.15,163200.0,12.2254,12.3068,12.2254,12.3068,163200.0
2011-08-23 15:10:00,18.16,18.19,18.1,18.12,153500.0,12.3135,12.3339,12.2729,12.2864,153500.0
2011-08-23 15:20:00,18.13,18.16,18.1,18.14,193600.0,12.2932,12.3135,12.2729,12.3,193600.0
2011-08-23 15:30:00,18.14,18.17,18.12,18.17,197200.0,12.3,12.3203,12.2864,12.3203,197200.0
2011-08-23 15:40:00,18.16,18.19,18.11,18.15,242300.0,12.3135,12.3339,12.2796,12.3068,242300.0
2011-08-23 15:50:00,18.15,18.24,18.11,18.24,523800.0,12.3068,12.3678,12.2796,12.3678,523800.0
2011-08-24 09:30:00,18.16,18.33,18.11,18.25,89200.0,12.3135,12.4288,12.2796,12.3746,89200.0
2011-08-24 09:40:00,18.25,18.41,18.21,18.36,101800.0,12.3746,12.4831,12.3474,12.4492,101800.0
2011-08-24 09:50:00,18.36,18.37,18.29,18.32,112100.0,12.4492,12.4559,12.4017,12.422,112100.0
2011-08-24 10:00:00,18.33,18.48,18.32,18.41,178000.0,12.4288,12.5305,12.422,12.4831,178000.0
2011-08-24 10:10:00,18.42,18.43,18.32,18.33,112500.0,12.4898,12.4966,12.422,12.4288,112500.0
2011-08-24 10:20:00,18.34,18.34,18.24,18.24,92400.0,12.4356,12.4356,12.3678,12.3678,92400.0
2011-08-24 10:30:00,18.25,18.27,18.17,18.24,100200.0,12.3746,12.3881,12.3203,12.3678,100200.0
2011-08-24 10:40:00,18.23,18.26,18.15,18.16,83800.0,12.361,12.3813,12.3068,12.3135,83800.0
2011-08-24 10:50:00,18.16,18.23,18.16,18.19,57400.0,12.3135,12.361,12.3135,12.3339,57400.0
2011-08-24 11:00:00,18.19,18.26,18.18,18.26,83900.0,12.3339,12.3813,12.3271,12.3813,83900.0
2011-08-24 11:10:00,18.26,18.29,18.25,18.27,137900.0,12.3813,12.4017,12.3746,12.3881,137900.0
2011-08-24 11:20:00,18.27,18.35,18.27,18.32,107000.0,12.3881,12.4424,12.3881,12.422,107000.0
2011-08-24 11:30:00,18.32,18.35,18.29,18.35,85600.0,12.422,12.4424,12.4017,12.4424,85600.0
2011-08-24 11:40:00,18.34,18.35,18.27,18.27,269300.0,12.4356,12.4424,12.3881,12.3881,269300.0
2011-08-24 11:50:00,18.27,18.31,18.25,18.27,99200.0,12.3881,12.4152,12.3746,12.3881,99200.0
2011-08-24 12:00:00,18.27,18.28,18.22,18.23,144500.0,12.3881,12.3949,12.3542,12.361,144500.0
2011-08-24 12:10:00,18.22,18.29,18.21,18.27,98200.0,12.3542,12.4017,12.3474,12.3881,98200.0
2011-08-24 12:20:00,18.27,18.3,18.26,18.28,41200.0,12.3881,12.4085,12.3813,12.3949,41200.0
2011-08-24 12:30:00,18.27,18.31,18.27,18.27,64200.0,12.3881,12.4152,12.3881,12.3881,64200.0
2011-08-24 12:40:00,18.27,18.3,18.25,18.26,56200.0,12.3881,12.4085,12.3746,12.3813,56200.0
2011-08-24 12:50:00,18.26,18.33,18.26,18.32,124700.0,12.3813,12.4288,12.3813,12.422,124700.0
2011-08-24 13:00:00,18.32,18.35,18.3,18.31,64900.0,12.422,12.4424,12.4085,12.4152,64900.0
2011-08-24 13:10:00,18.3,18.37,18.3,18.37,41900.0,12.4085,12.4559,12.4085,12.4559,41900.0
2011-08-24 13:20:00,18.37,18.44,18.37,18.41,68300.0,12.4559,12.5034,12.4559,12.4831,68300.0
2011-08-24 13:30:00,18.41,18.42,18.38,18.4,66100.0,12.4831,12.4898,12.4627,12.4763,66100.0
2011-08-24 13:40:00,18.39,18.4,18.36,18.38,73200.0,12.4695,12.4763,12.4492,12.4627,73200.0
2011-08-24 13:50:00,18.39,18.41,18.35,18.4,79700.0,12.4695,12.4831,12.4424,12.4763,79700.0
2011-08-24 14:00:00,18.4,18.45,18.38,18.42,137800.0,12.4763,12.5102,12.4627,12.4898,137800.0
2011-08-24 14:10:00,18.42,18.47,18.42,18.45,294500.0,12.4898,12.5237,12.4898,12.5102,294500.0
2011-08-24 14:20:00,18.46,18.48,18.43,18.45,236500.0,12.517,12.5305,12.4966,12.5102,236500.0
2011-08-24 14:30:00,18.45,18.48,18.44,18.48,85600.0,12.5102,12.5305,12.5034,12.5305,85600.0
2011-08-24 14:40:00,18.47,18.5,18.47,18.48,82400.0,12.5237,12.5441,12.5237,12.5305,82400.0
2011-08-24 14:50:00,18.48,18.52,18.47,18.51,170200.0,12.5305,12.5576,12.5237,12.5509,170200.0
2011-08-24 15:00:00,18.51,18.52,18.47,18.47,142800.0,12.5509,12.5576,12.5237,12.5237,142800.0
2011-08-24 15:10:00,18.47,18.57,18.47,18.57,107200.0,12.5237,12.5915,12.5237,12.5915,107200.0
2011-08-24 15:20:00,18.57,18.58,18.55,18.57,97100.0,12.5915,12.5983,12.578,12.5915,97100.0
2011-08-24 15:30:00,18.57,18.66,18.57,18.61,406400.0,12.5915,12.6526,12.5915,12.6187,406400.0
2011-08-24 15:40:00,18.61,18.66,18.6,18.64,367100.0,12.6187,12.6526,12.6119,12.639,367100.0
2011-08-24 15:50:00,18.64,18.67,18.62,18.66,608800.0,12.639,12.6593,12.6254,12.6526,608800.0
2011-08-25 09:30:00,18.71,18.82,18.55,18.57,195800.0,12.6865,12.7611,12.578,12.5915,195800.0
2011-08-25 09:40:00,18.56,18.59,18.45,18.52,155600.0,12.5848,12.6051,12.5102,12.5576,155600.0
2011-08-25 09:50:00,18.53,18.56,18.44,18.54,180400.0,12.5644,12.5848,12.5034,12.5712,180400.0
2011-08-25 10:00:00,18.54,18.54,18.4,18.49,227300.0,12.5712,12.5712,12.4763,12.5373,227300.0
2011-08-25 10:10:00,18.5,18.51,18.38,18.39,161000.0,12.5441,12.5509,12.4627,12.4695,161000.0
2011-08-25 10:20:00,18.39,18.41,18.3,18.33,190500.0,12.4695,12.4831,12.4085,12.4288,190500.0
2011-08-25 10:30:00,18.32,18.38,18.26,18.29,217400.0,12.422,12.4627,12.3813,12.4017,217400.0
2011-08-25 10:40:00,18.29,18.31,18.17,18.19,155700.0,12.4017,12.4152,12.3203,12.3339,155700.0
2011-08-25 10:50:00,18.19,18.27,18.16,18.24,110700.0,12.3339,12.3881,12.3135,12.3678,110700.0
2011-08-25 11:00:00,18.24,18.29,18.18,18.2,147200.0,12.3678,12.4017,12.3271,12.3407,147200.0
2011-08-25 11:10:00,18.19,18.3,18.18,18.26,138600.0,12.3339,12.4085,12.3271,12.3813,138600.0
2011-08-25 11:20:00,18.27,18.3,18.24,18.27,112700.0,12.3881,12.4085,12.3678,12.3881,112700.0
2011-08-25 11:30:00,18.26,18.28,18.21,18.21,158200.0,12.3813,12.3949,12.3474,12.3474,158200.0
2011-08-25 11:40:00,18.22,18.23,18.16,18.2,545700.0,12.3542,12.361,12.3135,12.3407,545700.0
2011-08-25 11:50:00,18.19,18.23,18.19,18.19,74600.0,12.3339,12.361,12.3339,12.3339,74600.0
2011-08-25 12:00:00,18.19,18.21,18.19,18.21,106900.0,12.3339,12.3474,12.3339,12.3474,106900.0
2011-08-25 12:10:00,18.2,18.22,18.17,18.17,89300.0,12.3407,12.3542,12.3203,12.3203,89300.0
2011-08-25 12:20:00,18.17,18.19,18.13,18.15,83700.0,12.3203,12.3339,12.2932,12.3068,83700.0
2011-08-25 12:30:00,18.16,18.16,18.06,18.09,144100.0,12.3135,12.3135,12.2457,12.2661,144100.0
2011-08-25 12:40:00,18.1,18.11,18.03,18.08,156500.0,12.2729,12.2796,12.2254,12.2593,156500.0
2011-08-25 12:50:00,18.08,18.12,18.05,18.12,129200.0,12.2593,12.2864,12.239,12.2864,129200.0
2011-08-25 13:00:00,18.11,18.15,18.08,18.08,80500.0,12.2796,12.3068,12.2593,12.2593,80500.0
2011-08-25 13:10:00,18.09,18.12,18.05,18.1,127900.0,12.2661,12.2864,12.239,12.2729,127900.0
2011-08-25 13:20:00,18.09,18.21,18.09,18.21,121000.0,12.2661,12.3474,12.2661,12.3474,121000.0
2011-08-25 13:30:00,18.21,18.22,18.17,18.21,77800.0,12.3474,12.3542,12.3203,12.3474,77800.0
2011-08-25 13:40:00,18.21,18.22,18.13,18.14,68300.0,12.3474,12.3542,12.2932,12.3,68300.0
2011-08-25 13:50:00,18.15,18.22,18.15,18.21,72800.0,12.3068,12.3542,12.3068,12.3474,72800.0
2011-08-25 14:00:00,18.21,18.22,18.15,18.16,86200.0,12.3474,12.3542,12.3068,12.3135,86200.0
2011-08-25 14:10:00,18.17,18.23,18.15,18.22,86300.0,12.3203,12.361,12.3068,12.3542,86300.0
2011-08-25 14:20:00,18.22,18.22,18.16,18.19,118600.0,12.3542,12.3542,12.3135,12.3339,118600.0
2011-08-25 14:30:00,18.19,18.21,18.18,18.2,71300.0,12.3339,12.3474,12.3271,12.3407,71300.0
2011-08-25 14:40:00,18.2,18.24,18.19,18.21,352600.0,12.3407,12.3678,12.3339,12.3474,352600.0
2011-08-25 14:50:00,18.22,18.22,18.16,18.16,109200.0,12.3542,12.3542,12.3135,12.3135,109200.0
2011-08-25 15:00:00,18.16,18.21,18.12,18.2,125400.0,12.3135,12.3474,12.2864,12.3407,125400.0
2011-08-25 15:10:00,18.2,18.3,18.19,18.29,154600.0,12.3407,12.4085,12.3339,12.4017,154600.0
2011-08-25 15:20:00,18.3,18.33,18.26,18.27,132100.0,12.4085,12.4288,12.3813,12.3881,132100.0
2011-08-25 15:30:00,18.26,18.28,18.18,18.2,253100.0,12.3813,12.3949,12.3271,12.3407,253100.0
2011-08-25 15:40:00,18.21,18.21,18.11,18.21,377300.0,12.3474,12.3474,12.2796,12.3474,377300.0
2011-08-25 15:50:00,18.21,18.22,18.16,18.18,490600.0,12.3474,12.3542,12.3135,12.3271,490600.0
2011-08-26 09:30:00,18.0,18.09,17.95,17.98,116500.0,12.2051,12.2661,12.1711,12.1915,116500.0
2011-08-26 09:40:00,17.98,17.99,17.86,17.91,98600.0,12.1915,12.1983,12.1101,12.144,98600.0
2011-08-26 09:50:00,17.91,17.96,17.8,17.95,88300.0,12.144,12.1779,12.0694,12.1711,88300.0
2011-08-26 10:00:00,17.97,17.97,17.69,17.75,196600.0,12.1847,12.1847,11.9949,12.0355,196600.0
2011-08-26 10:10:00,17.75,17.86,17.71,17.84,103400.0,12.0355,12.1101,12.0084,12.0966,103400.0
2011-08-26 10:20:00,17.83,17.99,17.82,17.93,155700.0,12.0898,12.1983,12.083,12.1576,155700.0
2011-08-26 10:30:00,17.92,17.98,17.88,17.94,129400.0,12.1508,12.1915,12.1237,12.1644,129400.0
2011-08-26 10:40:00,17.94,18.17,17.93,18.11,100200.0,12.1644,12.3203,12.1576,12.2796,100200.0
2011-08-26 10:50:00,18.11,18.12,18.02,18.04,182200.0,12.2796,12.2864,12.2186,12.2322,182200.0
2011-08-26 11:00:00,18.04,18.18,18.02,18.14,101600.0,12.2322,12.3271,12.2186,12.3,101600.0
2011-08-26 11:10:00,18.14,18.29,18.14,18.2,86500.0,12.3,12.4017,12.3,12.3407,86500.0
2011-08-26 11:20:00,18.2,18.24,18.15,18.16,62600.0,12.3407,12.3678,12.3068,12.3135,62600.0
2011-08-26 11:30:00,18.16,18.28,18.15,18.2,71600.0,12.3135,12.3949,12.3068,12.3407,71600.0
2011-08-26 11:40:00,18.2,18.26,18.18,18.25,62400.0,12.3407,12.3813,12.3271,12.3746,62400.0
2011-08-26 11:50:00,18.24,18.31,18.23,18.28,49700.0,12.3678,12.4152,12.361,12.3949,49700.0
2011-08-26 12:00:00,18.29,18.39,18.29,18.39,89600.0,12.4017,12.4695,12.4017,12.4695,89600.0
2011-08-26 12:10:00,18.39,18.43,18.31,18.32,62000.0,12.4695,12.4966,12.4152,12.422,62000.0
2011-08-26 12:20:00,18.32,18.35,18.31,18.35,46800.0,12.422,12.4424,12.4152,12.4424,46800.0
2011-08-26 12:30:00,18.35,18.35,18.27,18.29,44500.0,12.4424,12.4424,12.3881,12.4017,44500.0
2011-08-26 12:40:00,18.29,18.33,18.25,18.25,64300.0,12.4017,12.4288,12.3746,12.3746,64300.0
2011-08-26 12:50:00,18.25,18.27,18.22,18.27,183200.0,12.3746,12.3881,12.3542,12.3881,183200.0
2011-08-26 13:00:00,18.27,18.31,18.22,18.28,102000.0,12.3881,12.4152,12.3542,12.3949,102000.0
2011-08-26 13:10:00,18.29,18.35,18.29,18.31,56600.0,12.4017,12.4424,12.4017,12.4152,56600.0
2011-08-26 13:20:00,18.31,18.34,18.3,18.34,33700.0,12.4152,12.4356,12.4085,12.4356,33700.0
2011-08-26 13:30:00,18.34,18.37,18.34,18.34,31000.0,12.4356,12.4559,12.4356,12.4356,31000.0
2011-08-26 13:40:00,18.34,18.4,18.33,18.37,63200.0,12.4356,12.4763,12.4288,12.4559,63200.0
2011-08-26 13:50:00,18.37,18.37,18.3,18.33,97500.0,12.4559,12.4559,12.4085,12.4288,97500.0
2011-08-26 14:00:00,18.33,18.35,18.25,18.27,81600.0,12.4288,12.4424,12.3746,12.3881,81600.0
2011-08-26 14:10:00,18.27,18.27,18.21,18.25,79300.0,12.3881,12.3881,12.3474,12.3746,79300.0
2011-08-26 14:20:00,18.24,18.25,18.16,18.17,81800.0,12.3678,12.3746,12.3135,12.3203,81800.0
2011-08-26 14:30:00,18.17,18.21,18.15,18.17,90000.0,12.3203,12.3474,12.3068,12.3203,90000.0
2011-08-26 14:40:00,18.18,18.24,18.18,18.22,70400.0,12.3271,12.3678,12.3271,12.3542,70400.0
2011-08-26 14:50:00,18.22,18.25,18.2,18.2,75100.0,12.3542,12.3746,12.3407,12.3407,75100.0
2011-08-26 15:00:00,18.21,18.21,18.13,18.14,130500.0,12.3474,12.3474,12.2932,12.3,130500.0
2011-08-26 15:10:00,18.13,18.14,18.07,18.1,154200.0,12.2932,12.3,12.2525,12.2729,154200.0
2011-08-26 15:20:00,18.1,18.16,18.09,18.16,103800.0,12.2729,12.3135,12.2661,12.3135,103800.0
2011-08-26 15:30:00,18.16,18.2,18.13,18.19,225500.0,12.3135,12.3407,12.2932,12.3339,225500.0
2011-08-26 15:40:00,18.19,18.26,18.19,18.22,172900.0,12.3339,12.3813,12.3339,12.3542,172900.0
2011-08-26 15:50:00,18.23,18.26,18.2,18.25,333400.0,12.361,12.3813,12.3407,12.3746,333400.0
2011-08-29 09:30:00,18.46,18.64,18.46,18.61,197400.0,12.517,12.639,12.517,12.6187,197400.0
2011-08-29 09:40:00,18.62,18.73,18.61,18.68,111400.0,12.6254,12.7,12.6187,12.6661,111400.0
2011-08-29 09:50:00,18.68,18.75,18.67,18.74,65900.0,12.6661,12.7136,12.6593,12.7068,65900.0
2011-08-29 10:00:00,18.74,18.79,18.71,18.77,96200.0,12.7068,12.7407,12.6865,12.7272,96200.0
2011-08-29 10:10:00,18.76,18.81,18.75,18.79,50200.0,12.7204,12.7543,12.7136,12.7407,50200.0
2011-08-29 10:20:00,18.78,18.8,18.74,18.74,91700.0,12.7339,12.7475,12.7068,12.7068,91700.0
2011-08-29 10:30:00,18.75,18.76,18.72,18.74,44500.0,12.7136,12.7204,12.6933,12.7068,44500.0
2011-08-29 10:40:00,18.75,18.75,18.72,18.73,53700.0,12.7136,12.7136,12.6933,12.7,53700.0
2011-08-29 10:50:00,18.73,18.77,18.72,18.77,96600.0,12.7,12.7272,12.6933,12.7272,96600.0
2011-08-29 11:00:00,18.77,18.78,18.71,18.73,76500.0,12.7272,12.7339,12.6865,12.7,76500.0
2011-08-29 11:10:00,18.72,18.8,18.71,18.76,68500.0,12.6933,12.7475,12.6865,12.7204,68500.0
2011-08-29 11:20:00,18.77,18.77,18.74,18.74,36300.0,12.7272,12.7272,12.7068,12.7068,36300.0
2011-08-29 11:30:00,18.74,18.78,18.72,18.76,72600.0,12.7068,12.7339,12.6933,12.7204,72600.0
2011-08-29 11:40:00,18.76,18.77,18.74,18.75,41800.0,12.7204,12.7272,12.7068,12.7136,41800.0
2011-08-29 11:50:00,18.76,18.8,18.75,18.77,52900.0,12.7204,12.7475,12.7136,12.7272,52900.0
2011-08-29 12:00:00,18.77,18.79,18.76,18.76,65200.0,12.7272,12.7407,12.7204,12.7204,65200.0
2011-08-29 12:10:00,18.76,18.77,18.75,18.77,58100.0,12.7204,12.7272,12.7136,12.7272,58100.0
2011-08-29 12:20:00,18.77,18.77,18.74,18.75,28600.0,12.7272,12.7272,12.7068,12.7136,28600.0
2011-08-29 12:30:00,18.75,18.75,18.74,18.74,33200.0,12.7136,12.7136,12.7068,12.7068,33200.0
2011-08-29 12:40:00,18.75,18.79,18.74,18.76,79700.0,12.7136,12.7407,12.7068,12.7204,79700.0
2011-08-29 12:50:00,18.76,18.77,18.75,18.75,65400.0,12.7204,12.7272,12.7136,12.7136,65400.0
2011-08-29 13:00:00,18.75,18.77,18.74,18.75,89500.0,12.7136,12.7272,12.7068,12.7136,89500.0
2011-08-29 13:10:00,18.76,18.78,18.76,18.77,53800.0,12.7204,12.7339,12.7204,12.7272,53800.0
2011-08-29 13:20:00,18.77,18.77,18.74,18.74,42300.0,12.7272,12.7272,12.7068,12.7068,42300.0
2011-08-29 13:30:00,18.75,18.75,18.73,18.73,90800.0,12.7136,12.7136,12.7,12.7,90800.0
2011-08-29 13:40:00,18.74,18.74,18.69,18.69,52600.0,12.7068,12.7068,12.6729,12.6729,52600.0
2011-08-29 13:50:00,18.7,18.71,18.69,18.7,52100.0,12.6797,12.6865,12.6729,12.6797,52100.0
2011-08-29 14:00:00,18.71,18.75,18.69,18.75,101500.0,12.6865,12.7136,12.6729,12.7136,101500.0
2011-08-29 14:10:00,18.75,18.75,18.74,18.75,41400.0,12.7136,12.7136,12.7068,12.7136,41400.0
2011-08-29 14:20:00,18.75,18.77,18.74,18.75,148700.0,12.7136,12.7272,12.7068,12.7136,148700.0
2011-08-29 14:30:00,18.74,18.85,18.74,18.85,113800.0,12.7068,12.7814,12.7068,12.7814,113800.0
2011-08-29 14:40:00,18.85,18.88,18.84,18.88,47300.0,12.7814,12.8017,12.7746,12.8017,47300.0
2011-08-29 14:50:00,18.88,18.88,18.84,18.85,58600.0,12.8017,12.8017,12.7746,12.7814,58600.0
2011-08-29 15:00:00,18.85,18.86,18.83,18.83,67700.0,12.7814,12.7882,12.7678,12.7678,67700.0
2011-08-29 15:10:00,18.84,18.84,18.81,18.81,77700.0,12.7746,12.7746,12.7543,12.7543,77700.0
2011-08-29 15:20:00,18.82,18.84,18.81,18.84,61400.0,12.7611,12.7746,12.7543,12.7746,61400.0
2011-08-29 15:30:00,18.83,18.86,18.82,18.85,223900.0,12.7678,12.7882,12.7611,12.7814,223900.0
2011-08-29 15:40:00,18.85,18.88,18.83,18.86,159900.0,12.7814,12.8017,12.7678,12.7882,159900.0
2011-08-29 15:50:00,18.86,18.88,18.84,18.88,481000.0,12.7882,12.8017,12.7746,12.8017,481000.0
2011-08-30 09:30:00,18.77,18.88,18.73,18.77,71300.0,12.7272,12.8017,12.7,12.7272,71300.0
2011-08-30 09:40:00,18.77,18.78,18.71,18.71,78700.0,12.7272,12.7339,12.6865,12.6865,78700.0
2011-08-30 09:50:00,18.72,18.72,18.64,18.7,87900.0,12.6933,12.6933,12.639,12.6797,87900.0
2011-08-30 10:00:00,18.68,18.7,18.56,18.68,139000.0,12.6661,12.6797,12.5848,12.6661,139000.0
2011-08-30 10:10:00,18.68,18.75,18.66,18.68,120400.0,12.6661,12.7136,12.6526,12.6661,120400.0
2011-08-30 10:20:00,18.69,18.73,18.65,18.71,88500.0,12.6729,12.7,12.6458,12.6865,88500.0
2011-08-30 10:30:00,18.7,18.75,18.68,18.7,179800.0,12.6797,12.7136,12.6661,12.6797,179800.0
2011-08-30 10:40:00,18.7,18.7,18.63,18.64,83500.0,12.6797,12.6797,12.6322,12.639,83500.0
2011-08-30 10:50:00,18.65,18.69,18.63,18.66,53600.0,12.6458,12.6729,12.6322,12.6526,53600.0
2011-08-30 11:00:00,18.66,18.71,18.63,18.7,64300.0,12.6526,12.6865,12.6322,12.6797,64300.0
2011-08-30 11:10:00,18.69,18.75,18.68,18.7,70600.0,12.6729,12.7136,12.6661,12.6797,70600.0
2011-08-30 11:20:00,18.7,18.8,18.7,18.77,54900.0,12.6797,12.7475,12.6797,12.7272,54900.0
2011-08-30 11:30:00,18.76,18.86,18.76,18.85,67600.0,12.7204,12.7882,12.7204,12.7814,67600.0
2011-08-30 11:40:00,18.85,18.88,18.82,18.84,120500.0,12.7814,12.8017,12.7611,12.7746,120500.0
2011-08-30 11:50:00,18.84,18.86,18.82,18.85,29300.0,12.7746,12.7882,12.7611,12.7814,29300.0
2011-08-30 12:00:00,18.85,18.85,18.77,18.77,51200.0,12.7814,12.7814,12.7272,12.7272,51200.0
2011-08-30 12:10:00,18.76,18.81,18.76,18.81,53400.0,12.7204,12.7543,12.7204,12.7543,53400.0
2011-08-30 12:20:00,18.8,18.81,18.77,18.77,33100.0,12.7475,12.7543,12.7272,12.7272,33100.0
2011-08-30 12:30:00,18.78,18.78,18.75,18.77,35600.0,12.7339,12.7339,12.7136,12.7272,35600.0
2011-08-30 12:40:00,18.77,18.77,18.71,18.73,70200.0,12.7272,12.7272,12.6865,12.7,70200.0
2011-08-30 12:50:00,18.73,18.73,18.68,18.7,65200.0,12.7,12.7,12.6661,12.6797,65200.0
2011-08-30 13:00:00,18.7,18.71,18.67,18.7,61000.0,12.6797,12.6865,12.6593,12.6797,61000.0
2011-08-30 13:10:00,18.7,18.73,18.69,18.72,65100.0,12.6797,12.7,12.6729,12.6933,65100.0
2011-08-30 13:20:00,18.72,18.76,18.72,18.73,57600.0,12.6933,12.7204,12.6933,12.7,57600.0
2011-08-30 13:30:00,18.73,18.73,18.68,18.69,51700.0,12.7,12.7,12.6661,12.6729,51700.0
2011-08-30 13:40:00,18.7,18.73,18.69,18.71,93000.0,12.6797,12.7,12.6729,12.6865,93000.0
2011-08-30 13:50:00,18.71,18.73,18.69,18.71,61900.0,12.6865,12.7,12.6729,12.6865,61900.0
2011-08-30 14:00:00,18.72,18.76,18.67,18.71,150200.0,12.6933,12.7204,12.6593,12.6865,150200.0
2011-08-30 14:10:00,18.72,18.77,18.67,18.74,114600.0,12.6933,12.7272,12.6593,12.7068,114600.0
2011-08-30 14:20:00,18.74,18.77,18.72,18.77,121700.0,12.7068,12.7272,12.6933,12.7272,121700.0
2011-08-30 14:30:00,18.78,18.8,18.74,18.76,118800.0,12.7339,12.7475,12.7068,12.7204,118800.0
2011-08-30 14:40:00,18.76,18.78,18.73,18.74,104000.0,12.7204,12.7339,12.7,12.7068,104000.0
2011-08-30 14:50:00,18.74,18.79,18.71,18.79,126000.0,12.7068,12.7407,12.6865,12.7407,126000.0
2011-08-30 15:00:00,18.78,18.8,18.75,18.78,100600.0,12.7339,12.7475,12.7136,12.7339,100600.0
2011-08-30 15:10:00,18.78,18.79,18.75,18.76,92000.0,12.7339,12.7407,12.7136,12.7204,92000.0
2011-08-30 15:20:00,18.76,18.79,18.75,18.79,103400.0,12.7204,12.7407,12.7136,12.7407,103400.0
2011-08-30 15:30:00,18.79,18.88,18.79,18.87,154800.0,12.7407,12.8017,12.7407,12.795,154800.0
2011-08-30 15:40:00,18.86,18.9,18.84,18.88,241300.0,12.7882,12.8153,12.7746,12.8017,241300.0
2011-08-30 15:50:00,18.87,18.88,18.76,18.77,344300.0,12.795,12.8017,12.7204,12.7272,344300.0
2011-08-31 09:30:00,18.91,18.97,18.89,18.97,116500.0,12.8221,12.8628,12.8085,12.8628,116500.0
2011-08-31 09:40:00,18.97,19.05,18.95,19.0,111500.0,12.8628,12.917,12.8492,12.8831,111500.0
2011-08-31 09:50:00,19.0,19.02,18.95,19.0,80700.0,12.8831,12.8967,12.8492,12.8831,80700.0
2011-08-31 10:00:00,19.01,19.05,18.99,19.0,87400.0,12.8899,12.917,12.8763,12.8831,87400.0
2011-08-31 10:10:00,19.0,19.11,19.0,19.08,62800.0,12.8831,12.9577,12.8831,12.9374,62800.0
2011-08-31 10:20:00,19.08,19.09,19.01,19.04,51000.0,12.9374,12.9441,12.8899,12.9102,51000.0
2011-08-31 10:30:00,19.04,19.11,19.03,19.09,68100.0,12.9102,12.9577,12.9035,12.9441,68100.0
2011-08-31 10:40:00,19.1,19.11,19.06,19.07,93500.0,12.9509,12.9577,12.9238,12.9306,93500.0
2011-08-31 10:50:00,19.07,19.08,19.01,19.02,82700.0,12.9306,12.9374,12.8899,12.8967,82700.0
2011-08-31 11:00:00,19.02,19.04,18.99,19.02,63600.0,12.8967,12.9102,12.8763,12.8967,63600.0
2011-08-31 11:10:00,19.02,19.06,19.02,19.03,34800.0,12.8967,12.9238,12.8967,12.9035,34800.0
2011-08-31 11:20:00,19.03,19.03,18.99,19.02,51400.0,12.9035,12.9035,12.8763,12.8967,51400.0
2011-08-31 11:30:00,19.02,19.11,19.01,19.1,346400.0,12.8967,12.9577,12.8899,12.9509,346400.0
2011-08-31 11:40:00,19.11,19.14,19.09,19.09,81300.0,12.9577,12.978,12.9441,12.9441,81300.0
2011-08-31 11:50:00,19.09,19.12,19.07,19.11,92500.0,12.9441,12.9645,12.9306,12.9577,92500.0
2011-08-31 12:00:00,19.11,19.14,19.09,19.13,81800.0,12.9577,12.978,12.9441,12.9713,81800.0
2011-08-31 12:10:00,19.14,19.17,19.13,19.17,42200.0,12.978,12.9984,12.9713,12.9984,42200.0
2011-08-31 12:20:00,19.17,19.2,19.16,19.19,89500.0,12.9984,13.0187,12.9916,13.0119,89500.0
2011-08-31 12:30:00,19.19,19.22,19.18,19.2,74500.0,13.0119,13.0323,13.0052,13.0187,74500.0
2011-08-31 12:40:00,19.21,19.22,19.18,19.19,65800.0,13.0255,13.0323,13.0052,13.0119,65800.0
2011-08-31 12:50:00,19.19,19.23,19.19,19.23,41200.0,13.0119,13.0391,13.0119,13.0391,41200.0
2011-08-31 13:00:00,19.22,19.23,19.19,19.2,87100.0,13.0323,13.0391,13.0119,13.0187,87100.0
2011-08-31 13:10:00,19.21,19.22,19.19,19.2,89100.0,13.0255,13.0323,13.0119,13.0187,89100.0
2011-08-31 13:20:00,19.21,19.22,19.19,19.22,96200.0,13.0255,13.0323,13.0119,13.0323,96200.0
2011-08-31 13:30:00,19.23,19.23,19.2,19.2,76900.0,13.0391,13.0391,13.0187,13.0187,76900.0
2011-08-31 13:40:00,19.2,19.22,19.19,19.21,78500.0,13.0187,13.0323,13.0119,13.0255,78500.0
2011-08-31 13:50:00,19.21,19.21,19.19,19.19,110900.0,13.0255,13.0255,13.0119,13.0119,110900.0
2011-08-31 14:00:00,19.2,19.23,19.19,19.2,124100.0,13.0187,13.0391,13.0119,13.0187,124100.0
2011-08-31 14:10:00,19.21,19.23,19.2,19.2,141500.0,13.0255,13.0391,13.0187,13.0187,141500.0
2011-08-31 14:20:00,19.2,19.22,19.19,19.21,69900.0,13.0187,13.0323,13.0119,13.0255,69900.0
2011-08-31 14:30:00,19.21,19.21,19.14,19.16,191600.0,13.0255,13.0255,12.978,12.9916,191600.0
2011-08-31 14:40:00,19.16,19.16,19.09,19.12,133700.0,12.9916,12.9916,12.9441,12.9645,133700.0
2011-08-31 14:50:00,19.13,19.13,19.05,19.09,112200.0,12.9713,12.9713,12.917,12.9441,112200.0
2011-08-31 15:00:00,19.1,19.13,19.07,19.1,143700.0,12.9509,12.9713,12.9306,12.9509,143700.0
2011-08-31 15:10:00,19.1,19.1,18.97,19.01,176900.0,12.9509,12.9509,12.8628,12.8899,176900.0
2011-08-31 15:20:00,19.02,19.1,19.02,19.1,162700.0,12.8967,12.9509,12.8967,12.9509,162700.0
2011-08-31 15:30:00,19.1,19.15,19.08,19.14,175500.0,12.9509,12.9848,12.9374,12.978,175500.0
2011-08-31 15:40:00,19.13,19.23,19.13,19.23,471900.0,12.9713,13.0391,12.9713,13.0391,471900.0
2011-08-31 15:50:00,19.23,19.25,19.13,19.16,620500.0,13.0391,13.0526,12.9713,12.9916,620500.0
2011-09-01 09:30:00,19.19,19.19,19.02,19.05,94100.0,13.0119,13.0119,12.8967,12.917,94100.0
2011-09-01 09:40:00,19.06,19.07,18.97,18.97,75800.0,12.9238,12.9306,12.8628,12.8628,75800.0
2011-09-01 09:50:00,18.97,19.02,18.94,19.0,101700.0,12.8628,12.8967,12.8424,12.8831,101700.0
2011-09-01 10:00:00,18.99,19.26,18.97,19.25,373000.0,12.8763,13.0594,12.8628,13.0526,373000.0
2011-09-01 10:10:00,19.25,19.26,19.07,19.11,131500.0,13.0526,13.0594,12.9306,12.9577,131500.0
2011-09-01 10:20:00,19.11,19.22,19.11,19.17,91600.0,12.9577,13.0323,12.9577,12.9984,91600.0
2011-09-01 10:30:00,19.18,19.18,19.1,19.13,97500.0,13.0052,13.0052,12.9509,12.9713,97500.0
2011-09-01 10:40:00,19.12,19.15,19.07,19.1,113100.0,12.9645,12.9848,12.9306,12.9509,113100.0
2011-09-01 10:50:00,19.1,19.15,19.09,19.1,135400.0,12.9509,12.9848,12.9441,12.9509,135400.0
2011-09-01 11:00:00,19.1,19.11,19.04,19.05,127600.0,12.9509,12.9577,12.9102,12.917,127600.0
2011-09-01 11:10:00,19.05,19.07,19.0,19.0,117700.0,12.917,12.9306,12.8831,12.8831,117700.0
2011-09-01 11:20:00,19.0,19.08,18.98,19.07,167300.0,12.8831,12.9374,12.8695,12.9306,167300.0
2011-09-01 11:30:00,19.07,19.08,19.05,19.08,55900.0,12.9306,12.9374,12.917,12.9374,55900.0
2011-09-01 11:40:00,19.08,19.09,19.04,19.05,96000.0,12.9374,12.9441,12.9102,12.917,96000.0
2011-09-01 11:50:00,19.05,19.1,19.04,19.09,84900.0,12.917,12.9509,12.9102,12.9441,84900.0
2011-09-01 12:00:00,19.1,19.1,19.04,19.07,26900.0,12.9509,12.9509,12.9102,12.9306,26900.0
2011-09-01 12:10:00,19.07,19.07,19.05,19.06,29100.0,12.9306,12.9306,12.917,12.9238,29100.0
2011-09-01 12:20:00,19.07,19.12,19.07,19.11,33300.0,12.9306,12.9645,12.9306,12.9577,33300.0
2011-09-01 12:30:00,19.11,19.12,19.09,19.09,53400.0,12.9577,12.9645,12.9441,12.9441,53400.0
2011-09-01 12:40:00,19.09,19.11,19.08,19.1,57400.0,12.9441,12.9577,12.9374,12.9509,57400.0
2011-09-01 12:50:00,19.1,19.12,19.07,19.09,61700.0,12.9509,12.9645,12.9306,12.9441,61700.0
2011-09-01 13:00:00,19.09,19.11,19.07,19.1,138300.0,12.9441,12.9577,12.9306,12.9509,138300.0
2011-09-01 13:10:00,19.1,19.11,19.08,19.09,115400.0,12.9509,12.9577,12.9374,12.9441,115400.0
2011-09-01 13:20:00,19.1,19.14,19.1,19.13,104900.0,12.9509,12.978,12.9509,12.9713,104900.0
2011-09-01 13:30:00,19.13,19.13,19.1,19.1,72500.0,12.9713,12.9713,12.9509,12.9509,72500.0
2011-09-01 13:40:00,19.1,19.12,19.08,19.1,205100.0,12.9509,12.9645,12.9374,12.9509,205100.0
2011-09-01 13:50:00,19.1,19.11,19.04,19.05,117100.0,12.9509,12.9577,12.9102,12.917,117100.0
2011-09-01 14:00:00,19.05,19.06,18.99,19.0,52700.0,12.917,12.9238,12.8763,12.8831,52700.0
2011-09-01 14:10:00,19.0,19.03,18.99,19.0,110100.0,12.8831,12.9035,12.8763,12.8831,110100.0
2011-09-01 14:20:00,19.0,19.04,18.99,19.01,131500.0,12.8831,12.9102,12.8763,12.8899,131500.0
2011-09-01 14:30:00,19.01,19.07,19.0,19.06,141700.0,12.8899,12.9306,12.8831,12.9238,141700.0
2011-09-01 14:40:00,19.06,19.07,19.02,19.03,61500.0,12.9238,12.9306,12.8967,12.9035,61500.0
2011-09-01 14:50:00,19.04,19.04,18.99,19.03,109400.0,12.9102,12.9102,12.8763,12.9035,109400.0
2011-09-01 15:00:00,19.03,19.04,19.02,19.04,143000.0,12.9035,12.9102,12.8967,12.9102,143000.0
2011-09-01 15:10:00,19.04,19.07,19.03,19.06,99800.0,12.9102,12.9306,12.9035,12.9238,99800.0
2011-09-01 15:20:00,19.06,19.1,19.03,19.07,265900.0,12.9238,12.9509,12.9035,12.9306,265900.0
2011-09-01 15:30:00,19.07,19.09,19.04,19.05,220000.0,12.9306,12.9441,12.9102,12.917,220000.0
2011-09-01 15:40:00,19.05,19.08,19.03,19.06,279800.0,12.917,12.9374,12.9035,12.9238,279800.0
2011-09-01 15:50:00,19.05,19.07,18.98,18.98,423800.0,12.917,12.9306,12.8695,12.8695,423800.0
2011-09-02 09:30:00,18.6,18.75,18.6,18.63,122600.0,12.6119,12.7136,12.6119,12.6322,122600.0
2011-09-02 09:40:00,18.63,18.65,18.58,18.63,112700.0,12.6322,12.6458,12.5983,12.6322,112700.0
2011-09-02 09:50:00,18.62,18.66,18.6,18.64,141100.0,12.6254,12.6526,12.6119,12.639,141100.0
2011-09-02 10:00:00,18.64,18.7,18.62,18.68,76900.0,12.639,12.6797,12.6254,12.6661,76900.0
2011-09-02 10:10:00,18.69,18.71,18.63,18.68,78600.0,12.6729,12.6865,12.6322,12.6661,78600.0
2011-09-02 10:20:00,18.67,18.68,18.62,18.66,149800.0,12.6593,12.6661,12.6254,12.6526,149800.0
2011-09-02 10:30:00,18.66,18.66,18.59,18.63,110900.0,12.6526,12.6526,12.6051,12.6322,110900.0
2011-09-02 10:40:00,18.63,18.65,18.59,18.63,68000.0,12.6322,12.6458,12.6051,12.6322,68000.0
2011-09-02 10:50:00,18.63,18.7,18.61,18.7,80100.0,12.6322,12.6797,12.6187,12.6797,80100.0
2011-09-02 11:00:00,18.69,18.73,18.68,18.7,73000.0,12.6729,12.7,12.6661,12.6797,73000.0
2011-09-02 11:10:00,18.7,18.74,18.69,18.72,50500.0,12.6797,12.7068,12.6729,12.6933,50500.0
2011-09-02 11:20:00,18.72,18.74,18.69,18.72,47200.0,12.6933,12.7068,12.6729,12.6933,47200.0
2011-09-02 11:30:00,18.71,18.72,18.68,18.7,43100.0,12.6865,12.6933,12.6661,12.6797,43100.0
2011-09-02 11:40:00,18.7,18.72,18.65,18.66,87200.0,12.6797,12.6933,12.6458,12.6526,87200.0
2011-09-02 11:50:00,18.66,18.7,18.66,18.69,57800.0,12.6526,12.6797,12.6526,12.6729,57800.0
2011-09-02 12:00:00,18.68,18.71,18.68,18.69,69000.0,12.6661,12.6865,12.6661,12.6729,69000.0
2011-09-02 12:10:00,18.69,18.71,18.68,18.7,64300.0,12.6729,12.6865,12.6661,12.6797,64300.0
2011-09-02 12:20:00,18.7,18.71,18.66,18.67,68600.0,12.6797,12.6865,12.6526,12.6593,68600.0
2011-09-02 12:30:00,18.67,18.67,18.64,18.66,41100.0,12.6593,12.6593,12.639,12.6526,41100.0
2011-09-02 12:40:00,18.66,18.68,18.65,18.66,61500.0,12.6526,12.6661,12.6458,12.6526,61500.0
2011-09-02 12:50:00,18.66,18.67,18.64,18.64,39300.0,12.6526,12.6593,12.639,12.639,39300.0
2011-09-02 13:00:00,18.65,18.65,18.62,18.62,107600.0,12.6458,12.6458,12.6254,12.6254,107600.0
2011-09-02 13:10:00,18.62,18.63,18.6,18.6,34700.0,12.6254,12.6322,12.6119,12.6119,34700.0
2011-09-02 13:20:00,18.6,18.62,18.59,18.59,39200.0,12.6119,12.6254,12.6051,12.6051,39200.0
2011-09-02 13:30:00,18.59,18.6,18.55,18.55,61800.0,12.6051,12.6119,12.578,12.578,61800.0
2011-09-02 13:40:00,18.55,18.56,18.51,18.52,105000.0,12.578,12.5848,12.5509,12.5576,105000.0
2011-09-02 13:50:00,18.52,18.54,18.51,18.52,100500.0,12.5576,12.5712,12.5509,12.5576,100500.0
2011-09-02 14:00:00,18.52,18.53,18.49,18.49,102200.0,12.5576,12.5644,12.5373,12.5373,102200.0
2011-09-02 14:10:00,18.49,18.51,18.42,18.44,181800.0,12.5373,12.5509,12.4898,12.5034,181800.0
2011-09-02 14:20:00,18.44,18.46,18.42,18.43,65500.0,12.5034,12.517,12.4898,12.4966,65500.0
2011-09-02 14:30:00,18.43,18.44,18.37,18.4,113100.0,12.4966,12.5034,12.4559,12.4763,113100.0
2011-09-02 14:40:00,18.4,18.43,18.4,18.41,92900.0,12.4763,12.4966,12.4763,12.4831,92900.0
2011-09-02 14:50:00,18.41,18.44,18.4,18.42,67000.0,12.4831,12.5034,12.4763,12.4898,67000.0
2011-09-02 15:00:00,18.41,18.43,18.38,18.41,74400.0,12.4831,12.4966,12.4627,12.4831,74400.0
2011-09-02 15:10:00,18.42,18.42,18.39,18.4,88600.0,12.4898,12.4898,12.4695,12.4763,88600.0
2011-09-02 15:20:00,18.39,18.43,18.39,18.41,83400.0,12.4695,12.4966,12.4695,12.4831,83400.0
2011-09-02 15:30:00,18.41,18.42,18.37,18.39,341900.0,12.4831,12.4898,12.4559,12.4695,341900.0
2011-09-02 15:40:00,18.39,18.43,18.36,18.36,346200.0,12.4695,12.4966,12.4492,12.4492,346200.0
2011-09-02 15:50:00,18.37,18.39,18.3,18.3,751100.0,12.4559,12.4695,12.4085,12.4085,751100.0
2011-09-06 09:30:00,17.75,17.88,17.67,17.78,96500.0,12.0355,12.1237,11.9813,12.0559,96500.0
2011-09-06 09:40:00,17.79,17.8,17.73,17.74,69700.0,12.0627,12.0694,12.022,12.0288,69700.0
2011-09-06 09:50:00,17.74,17.81,17.71,17.81,162400.0,12.0288,12.0762,12.0084,12.0762,162400.0
2011-09-06 10:00:00,17.81,17.91,17.8,17.86,254600.0,12.0762,12.144,12.0694,12.1101,254600.0
2011-09-06 10:10:00,17.86,17.86,17.77,17.78,102600.0,12.1101,12.1101,12.0491,12.0559,102600.0
2011-09-06 10:20:00,17.79,17.8,17.76,17.77,69500.0,12.0627,12.0694,12.0423,12.0491,69500.0
2011-09-06 10:30:00,17.77,17.79,17.73,17.75,93900.0,12.0491,12.0627,12.022,12.0355,93900.0
2011-09-06 10:40:00,17.76,17.8,17.71,17.74,170900.0,12.0423,12.0694,12.0084,12.0288,170900.0
2011-09-06 10:50:00,17.73,17.81,17.73,17.8,194600.0,12.022,12.0762,12.022,12.0694,194600.0
2011-09-06 11:00:00,17.8,17.85,17.79,17.8,125800.0,12.0694,12.1033,12.0627,12.0694,125800.0
2011-09-06 11:10:00,17.8,17.91,17.78,17.88,101800.0,12.0694,12.144,12.0559,12.1237,101800.0
2011-09-06 11:20:00,17.88,17.88,17.84,17.86,85500.0,12.1237,12.1237,12.0966,12.1101,85500.0
2011-09-06 11:30:00,17.86,17.9,17.86,17.86,60700.0,12.1101,12.1372,12.1101,12.1101,60700.0
2011-09-06 11:40:00,17.86,17.88,17.85,17.86,28300.0,12.1101,12.1237,12.1033,12.1101,28300.0
2011-09-06 11:50:00,17.87,17.93,17.87,17.9,49100.0,12.1169,12.1576,12.1169,12.1372,49100.0
2011-09-06 12:00:00,17.91,17.91,17.87,17.88,43900.0,12.144,12.144,12.1169,12.1237,43900.0
2011-09-06 12:10:00,17.89,17.91,17.87,17.9,55700.0,12.1305,12.144,12.1169,12.1372,55700.0
2011-09-06 12:20:00,17.9,17.92,17.89,17.9,65400.0,12.1372,12.1508,12.1305,12.1372,65400.0
2011-09-06 12:30:00,17.89,17.9,17.88,17.89,88900.0,12.1305,12.1372,12.1237,12.1305,88900.0
2011-09-06 12:40:00,17.89,17.9,17.88,17.88,21300.0,12.1305,12.1372,12.1237,12.1237,21300.0
2011-09-06 12:50:00,17.89,17.89,17.84,17.85,54200.0,12.1305,12.1305,12.0966,12.1033,54200.0
2011-09-06 13:00:00,17.85,17.86,17.83,17.85,42200.0,12.1033,12.1101,12.0898,12.1033,42200.0
2011-09-06 13:10:00,17.85,17.87,17.82,17.84,69500.0,12.1033,12.1169,12.083,12.0966,69500.0
2011-09-06 13:20:00,17.84,17.85,17.82,17.82,43400.0,12.0966,12.1033,12.083,12.083,43400.0
2011-09-06 13:30:00,17.82,17.87,17.8,17.87,78300.0,12.083,12.1169,12.0694,12.1169,78300.0
2011-09-06 13:40:00,17.87,17.91,17.84,17.91,70700.0,12.1169,12.144,12.0966,12.144,70700.0
2011-09-06 13:50:00,17.91,17.94,17.91,17.92,66300.0,12.144,12.1644,12.144,12.1508,66300.0
2011-09-06 14:00:00,17.92,17.92,17.89,17.92,40600.0,12.1508,12.1508,12.1305,12.1508,40600.0
2011-09-06 14:10:00,17.92,17.97,17.91,17.95,101500.0,12.1508,12.1847,12.144,12.1711,101500.0
2011-09-06 14:20:00,17.95,17.96,17.93,17.93,74100.0,12.1711,12.1779,12.1576,12.1576,74100.0
2011-09-06 14:30:00,17.94,17.95,17.92,17.92,71100.0,12.1644,12.1711,12.1508,12.1508,71100.0
2011-09-06 14:40:00,17.92,17.93,17.89,17.89,87100.0,12.1508,12.1576,12.1305,12.1305,87100.0
2011-09-06 14:50:00,17.89,17.9,17.84,17.85,67300.0,12.1305,12.1372,12.0966,12.1033,67300.0
2011-09-06 15:00:00,17.85,17.85,17.8,17.8,85300.0,12.1033,12.1033,12.0694,12.0694,85300.0
2011-09-06 15:10:00,17.8,17.83,17.79,17.82,140100.0,12.0694,12.0898,12.0627,12.083,140100.0
2011-09-06 15:20:00,17.83,17.87,17.82,17.84,112100.0,12.0898,12.1169,12.083,12.0966,112100.0
2011-09-06 15:30:00,17.84,17.9,17.82,17.9,164700.0,12.0966,12.1372,12.083,12.1372,164700.0
2011-09-06 15:40:00,17.89,17.94,17.87,17.93,356200.0,12.1305,12.1644,12.1169,12.1576,356200.0
2011-09-06 15:50:00,17.93,18.0,17.92,17.97,628200.0,12.1576,12.2051,12.1508,12.1847,628200.0
2011-09-07 09:30:00,18.32,18.32,18.16,18.2,143300.0,12.422,12.422,12.3135,12.3407,143300.0
2011-09-07 09:40:00,18.2,18.24,18.19,18.23,184800.0,12.3407,12.3678,12.3339,12.361,184800.0
2011-09-07 09:50:00,18.23,18.27,18.19,18.26,200900.0,12.361,12.3881,12.3339,12.3813,200900.0
2011-09-07 10:00:00,18.26,18.3,18.24,18.3,224600.0,12.3813,12.4085,12.3678,12.4085,224600.0
2011-09-07 10:10:00,18.31,18.31,18.27,18.29,105300.0,12.4152,12.4152,12.3881,12.4017,105300.0
2011-09-07 10:20:00,18.3,18.31,18.26,18.26,147700.0,12.4085,12.4152,12.3813,12.3813,147700.0
2011-09-07 10:30:00,18.27,18.3,18.27,18.3,66000.0,12.3881,12.4085,12.3881,12.4085,66000.0
2011-09-07 10:40:00,18.3,18.31,18.27,18.28,166400.0,12.4085,12.4152,12.3881,12.3949,166400.0
2011-09-07 10:50:00,18.27,18.3,18.26,18.29,47800.0,12.3881,12.4085,12.3813,12.4017,47800.0
2011-09-07 11:00:00,18.29,18.36,18.28,18.34,108900.0,12.4017,12.4492,12.3949,12.4356,108900.0
2011-09-07 11:10:00,18.34,18.37,18.34,18.37,50100.0,12.4356,12.4559,12.4356,12.4559,50100.0
2011-09-07 11:20:00,18.36,18.38,18.35,18.36,34700.0,12.4492,12.4627,12.4424,12.4492,34700.0
2011-09-07 11:30:00,18.37,18.37,18.34,18.34,40200.0,12.4559,12.4559,12.4356,12.4356,40200.0
2011-09-07 11:40:00,18.34,18.35,18.34,18.34,18600.0,12.4356,12.4424,12.4356,12.4356,18600.0
2011-09-07 11:50:00,18.34,18.36,18.34,18.34,57400.0,12.4356,12.4492,12.4356,12.4356,57400.0
2011-09-07 12:00:00,18.35,18.35,18.31,18.34,107100.0,12.4424,12.4424,12.4152,12.4356,107100.0
2011-09-07 12:10:00,18.34,18.35,18.34,18.34,21100.0,12.4356,12.4424,12.4356,12.4356,21100.0
2011-09-07 12:20:00,18.34,18.35,18.33,18.35,34100.0,12.4356,12.4424,12.4288,12.4424,34100.0
2011-09-07 12:30:00,18.34,18.37,18.34,18.36,104000.0,12.4356,12.4559,12.4356,12.4492,104000.0
2011-09-07 12:40:00,18.36,18.38,18.34,18.35,107000.0,12.4492,12.4627,12.4356,12.4424,107000.0
2011-09-07 12:50:00,18.35,18.39,18.35,18.38,64600.0,12.4424,12.4695,12.4424,12.4627,64600.0
2011-09-07 13:00:00,18.38,18.42,18.36,18.39,112000.0,12.4627,12.4898,12.4492,12.4695,112000.0
2011-09-07 13:10:00,18.4,18.41,18.39,18.4,57700.0,12.4763,12.4831,12.4695,12.4763,57700.0
2011-09-07 13:20:00,18.41,18.41,18.39,18.4,69100.0,12.4831,12.4831,12.4695,12.4763,69100.0
2011-09-07 13:30:00,18.4,18.4,18.38,18.4,59600.0,12.4763,12.4763,12.4627,12.4763,59600.0
2011-09-07 13:40:00,18.4,18.4,18.38,18.39,14900.0,12.4763,12.4763,12.4627,12.4695,14900.0
2011-09-07 13:50:00,18.39,18.42,18.38,18.41,42900.0,12.4695,12.4898,12.4627,12.4831,42900.0
2011-09-07 14:00:00,18.41,18.45,18.4,18.43,69000.0,12.4831,12.5102,12.4763,12.4966,69000.0
2011-09-07 14:10:00,18.43,18.45,18.42,18.45,63300.0,12.4966,12.5102,12.4898,12.5102,63300.0
2011-09-07 14:20:00,18.45,18.47,18.42,18.46,140700.0,12.5102,12.5237,12.4898,12.517,140700.0
2011-09-07 14:30:00,18.46,18.48,18.44,18.45,142500.0,12.517,12.5305,12.5034,12.5102,142500.0
2011-09-07 14:40:00,18.46,18.49,18.45,18.48,58400.0,12.517,12.5373,12.5102,12.5305,58400.0
2011-09-07 14:50:00,18.49,18.49,18.45,18.45,97900.0,12.5373,12.5373,12.5102,12.5102,97900.0
2011-09-07 15:00:00,18.46,18.47,18.46,18.47,63600.0,12.517,12.5237,12.517,12.5237,63600.0
2011-09-07 15:10:00,18.47,18.49,18.46,18.49,89400.0,12.5237,12.5373,12.517,12.5373,89400.0
2011-09-07 15:20:00,18.48,18.49,18.41,18.45,390300.0,12.5305,12.5373,12.4831,12.5102,390300.0
2011-09-07 15:30:00,18.46,18.48,18.38,18.39,309000.0,12.517,12.5305,12.4627,12.4695,309000.0
2011-09-07 15:40:00,18.38,18.46,18.38,18.44,370500.0,12.4627,12.517,12.4627,12.5034,370500.0
2011-09-07 15:50:00,18.45,18.53,18.44,18.52,1018900.0,12.5102,12.5644,12.5034,12.5576,1018900.0
2011-09-08 09:30:00,18.35,18.41,18.28,18.39,69400.0,12.4424,12.4831,12.3949,12.4695,69400.0
2011-09-08 09:40:00,18.39,18.47,18.37,18.38,57900.0,12.4695,12.5237,12.4559,12.4627,57900.0
2011-09-08 09:50:00,18.37,18.38,18.3,18.34,137100.0,12.4559,12.4627,12.4085,12.4356,137100.0
2011-09-08 10:00:00,18.34,18.36,18.27,18.35,76500.0,12.4356,12.4492,12.3881,12.4424,76500.0
2011-09-08 10:10:00,18.35,18.45,18.35,18.44,83100.0,12.4424,12.5102,12.4424,12.5034,83100.0
2011-09-08 10:20:00,18.44,18.47,18.39,18.39,92600.0,12.5034,12.5237,12.4695,12.4695,92600.0
2011-09-08 10:30:00,18.39,18.48,18.39,18.46,48200.0,12.4695,12.5305,12.4695,12.517,48200.0
2011-09-08 10:40:00,18.47,18.49,18.44,18.45,58800.0,12.5237,12.5373,12.5034,12.5102,58800.0
2011-09-08 10:50:00,18.45,18.52,18.45,18.49,74500.0,12.5102,12.5576,12.5102,12.5373,74500.0
2011-09-08 11:00:00,18.49,18.51,18.47,18.49,128100.0,12.5373,12.5509,12.5237,12.5373,128100.0
2011-09-08 11:10:00,18.5,18.5,18.43,18.44,70200.0,12.5441,12.5441,12.4966,12.5034,70200.0
2011-09-08 11:20:00,18.43,18.49,18.43,18.48,118500.0,12.4966,12.5373,12.4966,12.5305,118500.0
2011-09-08 11:30:00,18.48,18.53,18.47,18.52,152000.0,12.5305,12.5644,12.5237,12.5576,152000.0
2011-09-08 11:40:00,18.53,18.55,18.5,18.5,137900.0,12.5644,12.578,12.5441,12.5441,137900.0
2011-09-08 11:50:00,18.51,18.54,18.48,18.5,224500.0,12.5509,12.5712,12.5305,12.5441,224500.0
2011-09-08 12:00:00,18.5,18.53,18.46,18.52,152400.0,12.5441,12.5644,12.517,12.5576,152400.0
2011-09-08 12:10:00,18.52,18.59,18.52,18.58,56100.0,12.5576,12.6051,12.5576,12.5983,56100.0
2011-09-08 12:20:00,18.59,18.6,18.56,18.57,97900.0,12.6051,12.6119,12.5848,12.5915,97900.0
2011-09-08 12:30:00,18.57,18.6,18.54,18.58,142800.0,12.5915,12.6119,12.5712,12.5983,142800.0
2011-09-08 12:40:00,18.58,18.59,18.55,18.58,76100.0,12.5983,12.6051,12.578,12.5983,76100.0
2011-09-08 12:50:00,18.58,18.63,18.58,18.62,54400.0,12.5983,12.6322,12.5983,12.6254,54400.0
2011-09-08 13:00:00,18.62,18.64,18.6,18.63,29300.0,12.6254,12.639,12.6119,12.6322,29300.0
2011-09-08 13:10:00,18.63,18.64,18.61,18.63,104700.0,12.6322,12.639,12.6187,12.6322,104700.0
2011-09-08 13:20:00,18.63,18.65,18.62,18.62,122700.0,12.6322,12.6458,12.6254,12.6254,122700.0
2011-09-08 13:30:00,18.63,18.67,18.55,18.58,285500.0,12.6322,12.6593,12.578,12.5983,285500.0
2011-09-08 13:40:00,18.58,18.59,18.47,18.54,230700.0,12.5983,12.6051,12.5237,12.5712,230700.0
2011-09-08 13:50:00,18.54,18.55,18.49,18.53,172500.0,12.5712,12.578,12.5373,12.5644,172500.0
2011-09-08 14:00:00,18.53,18.55,18.48,18.53,110700.0,12.5644,12.578,12.5305,12.5644,110700.0
2011-09-08 14:10:00,18.52,18.54,18.49,18.51,63600.0,12.5576,12.5712,12.5373,12.5509,63600.0
2011-09-08 14:20:00,18.52,18.52,18.45,18.47,155000.0,12.5576,12.5576,12.5102,12.5237,155000.0
2011-09-08 14:30:00,18.47,18.52,18.46,18.51,206700.0,12.5237,12.5576,12.517,12.5509,206700.0
2011-09-08 14:40:00,18.51,18.53,18.48,18.51,130100.0,12.5509,12.5644,12.5305,12.5509,130100.0
2011-09-08 14:50:00,18.51,18.55,18.51,18.55,193600.0,12.5509,12.578,12.5509,12.578,193600.0
2011-09-08 15:00:00,18.56,18.57,18.54,18.57,190000.0,12.5848,12.5915,12.5712,12.5915,190000.0
2011-09-08 15:10:00,18.57,18.58,18.51,18.57,102000.0,12.5915,12.5983,12.5509,12.5915,102000.0
2011-09-08 15:20:00,18.57,18.58,18.55,18.58,114600.0,12.5915,12.5983,12.578,12.5983,114600.0
2011-09-08 15:30:00,18.58,18.61,18.56,18.6,306900.0,12.5983,12.6187,12.5848,12.6119,306900.0
2011-09-08 15:40:00,18.61,18.65,18.56,18.56,489500.0,12.6187,12.6458,12.5848,12.5848,489500.0
2011-09-08 15:50:00,18.56,18.57,18.51,18.53,652400.0,12.5848,12.5915,12.5509,12.5644,652400.0
2011-09-09 09:30:00,18.28,18.34,18.21,18.27,64200.0,12.3949,12.4356,12.3474,12.3881,64200.0
2011-09-09 09:40:00,18.28,18.29,18.16,18.25,73400.0,12.3949,12.4017,12.3135,12.3746,73400.0
2011-09-09 09:50:00,18.26,18.32,18.2,18.25,68600.0,12.3813,12.422,12.3407,12.3746,68600.0
2011-09-09 10:00:00,18.25,18.32,18.19,18.2,111200.0,12.3746,12.422,12.3339,12.3407,111200.0
2011-09-09 10:10:00,18.2,18.25,18.17,18.24,99400.0,12.3407,12.3746,12.3203,12.3678,99400.0
2011-09-09 10:20:00,18.24,18.3,18.21,18.28,49700.0,12.3678,12.4085,12.3474,12.3949,49700.0
2011-09-09 10:30:00,18.28,18.29,18.21,18.25,56900.0,12.3949,12.4017,12.3474,12.3746,56900.0
2011-09-09 10:40:00,18.26,18.34,18.25,18.34,49000.0,12.3813,12.4356,12.3746,12.4356,49000.0
2011-09-09 10:50:00,18.34,18.36,18.28,18.29,58300.0,12.4356,12.4492,12.3949,12.4017,58300.0
2011-09-09 11:00:00,18.29,18.33,18.28,18.32,56800.0,12.4017,12.4288,12.3949,12.422,56800.0
2011-09-09 11:10:00,18.33,18.39,18.21,18.23,177500.0,12.4288,12.4695,12.3474,12.361,177500.0
2011-09-09 11:20:00,18.22,18.22,18.12,18.13,111600.0,12.3542,12.3542,12.2864,12.2932,111600.0
2011-09-09 11:30:00,18.14,18.2,18.14,18.16,90100.0,12.3,12.3407,12.3,12.3135,90100.0
2011-09-09 11:40:00,18.16,18.16,18.05,18.06,127600.0,12.3135,12.3135,12.239,12.2457,127600.0
2011-09-09 11:50:00,18.06,18.1,18.03,18.08,75100.0,12.2457,12.2729,12.2254,12.2593,75100.0
2011-09-09 12:00:00,18.08,18.09,18.04,18.04,68800.0,12.2593,12.2661,12.2322,12.2322,68800.0
2011-09-09 12:10:00,18.04,18.07,18.02,18.06,44800.0,12.2322,12.2525,12.2186,12.2457,44800.0
2011-09-09 12:20:00,18.07,18.11,18.06,18.07,71400.0,12.2525,12.2796,12.2457,12.2525,71400.0
2011-09-09 12:30:00,18.08,18.09,18.0,18.06,101400.0,12.2593,12.2661,12.2051,12.2457,101400.0
2011-09-09 12:40:00,18.05,18.1,18.04,18.07,72900.0,12.239,12.2729,12.2322,12.2525,72900.0
2011-09-09 12:50:00,18.08,18.18,18.05,18.16,148300.0,12.2593,12.3271,12.239,12.3135,148300.0
2011-09-09 13:00:00,18.16,18.17,18.09,18.16,104600.0,12.3135,12.3203,12.2661,12.3135,104600.0
2011-09-09 13:10:00,18.16,18.21,18.14,18.15,58400.0,12.3135,12.3474,12.3,12.3068,58400.0
2011-09-09 13:20:00,18.15,18.15,18.09,18.14,59300.0,12.3068,12.3068,12.2661,12.3,59300.0
2011-09-09 13:30:00,18.14,18.14,18.09,18.11,107300.0,12.3,12.3,12.2661,12.2796,107300.0
2011-09-09 13:40:00,18.11,18.13,18.04,18.04,107200.0,12.2796,12.2932,12.2322,12.2322,107200.0
2011-09-09 13:50:00,18.04,18.08,18.04,18.06,52800.0,12.2322,12.2593,12.2322,12.2457,52800.0
2011-09-09 14:00:00,18.07,18.1,18.06,18.09,38200.0,12.2525,12.2729,12.2457,12.2661,38200.0
2011-09-09 14:10:00,18.09,18.09,18.02,18.04,90400.0,12.2661,12.2661,12.2186,12.2322,90400.0
2011-09-09 14:20:00,18.04,18.07,18.02,18.03,64000.0,12.2322,12.2525,12.2186,12.2254,64000.0
2011-09-09 14:30:00,18.04,18.04,17.99,18.02,108700.0,12.2322,12.2322,12.1983,12.2186,108700.0
2011-09-09 14:40:00,18.03,18.1,18.01,18.01,77400.0,12.2254,12.2729,12.2118,12.2118,77400.0
2011-09-09 14:50:00,18.01,18.01,17.97,17.98,73700.0,12.2118,12.2118,12.1847,12.1915,73700.0
2011-09-09 15:00:00,17.98,18.04,17.95,18.03,105200.0,12.1915,12.2322,12.1711,12.2254,105200.0
2011-09-09 15:10:00,18.04,18.07,18.01,18.07,136400.0,12.2322,12.2525,12.2118,12.2525,136400.0
2011-09-09 15:20:00,18.07,18.07,17.98,17.99,150900.0,12.2525,12.2525,12.1915,12.1983,150900.0
2011-09-09 15:30:00,17.99,18.1,17.98,18.1,487400.0,12.1983,12.2729,12.1915,12.2729,487400.0
2011-09-09 15:40:00,18.1,18.12,18.04,18.11,294200.0,12.2729,12.2864,12.2322,12.2796,294200.0
2011-09-09 15:50:00,18.1,18.12,18.04,18.05,582400.0,12.2729,12.2864,12.2322,12.239,582400.0
2011-09-12 09:30:00,17.79,18.08,17.79,18.03,137800.0,12.0627,12.2593,12.0627,12.2254,137800.0
2011-09-12 09:40:00,18.03,18.05,17.98,18.0,91300.0,12.2254,12.239,12.1915,12.2051,91300.0
2011-09-12 09:50:00,17.99,18.09,17.97,18.05,67100.0,12.1983,12.2661,12.1847,12.239,67100.0
2011-09-12 10:00:00,18.06,18.11,18.0,18.08,80400.0,12.2457,12.2796,12.2051,12.2593,80400.0
2011-09-12 10:10:00,18.08,18.09,17.97,17.99,60500.0,12.2593,12.2661,12.1847,12.1983,60500.0
2011-09-12 10:20:00,17.99,18.03,17.95,17.95,61100.0,12.1983,12.2254,12.1711,12.1711,61100.0
2011-09-12 10:30:00,17.96,17.98,17.92,17.97,46600.0,12.1779,12.1915,12.1508,12.1847,46600.0
2011-09-12 10:40:00,17.97,17.98,17.89,17.9,129600.0,12.1847,12.1915,12.1305,12.1372,129600.0
2011-09-12 10:50:00,17.9,17.94,17.87,17.88,114200.0,12.1372,12.1644,12.1169,12.1237,114200.0
2011-09-12 11:00:00,17.88,17.93,17.87,17.9,114400.0,12.1237,12.1576,12.1169,12.1372,114400.0
2011-09-12 11:10:00,17.91,17.92,17.85,17.92,50300.0,12.144,12.1508,12.1033,12.1508,50300.0
2011-09-12 11:20:00,17.92,17.95,17.9,17.95,64400.0,12.1508,12.1711,12.1372,12.1711,64400.0
2011-09-12 11:30:00,17.94,17.97,17.91,17.95,72400.0,12.1644,12.1847,12.144,12.1711,72400.0
2011-09-12 11:40:00,17.96,17.97,17.89,17.89,50600.0,12.1779,12.1847,12.1305,12.1305,50600.0
2011-09-12 11:50:00,17.89,17.9,17.83,17.86,34000.0,12.1305,12.1372,12.0898,12.1101,34000.0
2011-09-12 12:00:00,17.86,17.88,17.81,17.83,38400.0,12.1101,12.1237,12.0762,12.0898,38400.0
2011-09-12 12:10:00,17.84,17.87,17.82,17.86,72500.0,12.0966,12.1169,12.083,12.1101,72500.0
2011-09-12 12:20:00,17.86,17.91,17.86,17.91,60100.0,12.1101,12.144,12.1101,12.144,60100.0
2011-09-12 12:30:00,17.91,17.91,17.84,17.85,50600.0,12.144,12.144,12.0966,12.1033,50600.0
2011-09-12 12:40:00,17.84,17.88,17.82,17.88,56500.0,12.0966,12.1237,12.083,12.1237,56500.0
2011-09-12 12:50:00,17.88,17.92,17.87,17.92,28300.0,12.1237,12.1508,12.1169,12.1508,28300.0
2011-09-12 13:00:00,17.92,17.94,17.87,17.88,53000.0,12.1508,12.1644,12.1169,12.1237,53000.0
2011-09-12 13:10:00,17.88,17.9,17.84,17.86,47100.0,12.1237,12.1372,12.0966,12.1101,47100.0
2011-09-12 13:20:00,17.86,17.88,17.85,17.85,39800.0,12.1101,12.1237,12.1033,12.1033,39800.0
2011-09-12 13:30:00,17.86,17.87,17.84,17.87,85100.0,12.1101,12.1169,12.0966,12.1169,85100.0
2011-09-12 13:40:00,17.87,17.9,17.86,17.88,60000.0,12.1169,12.1372,12.1101,12.1237,60000.0
2011-09-12 13:50:00,17.89,17.93,17.88,17.91,48200.0,12.1305,12.1576,12.1237,12.144,48200.0
2011-09-12 14:00:00,17.91,17.92,17.83,17.86,84700.0,12.144,12.1508,12.0898,12.1101,84700.0
2011-09-12 14:10:00,17.85,17.87,17.81,17.82,70000.0,12.1033,12.1169,12.0762,12.083,70000.0
2011-09-12 14:20:00,17.83,17.88,17.82,17.85,70500.0,12.0898,12.1237,12.083,12.1033,70500.0
2011-09-12 14:30:00,17.84,17.97,17.84,17.93,170500.0,12.0966,12.1847,12.0966,12.1576,170500.0
2011-09-12 14:40:00,17.94,18.05,17.93,18.0,111100.0,12.1644,12.239,12.1576,12.2051,111100.0
2011-09-12 14:50:00,18.0,18.0,17.93,17.94,110300.0,12.2051,12.2051,12.1576,12.1644,110300.0
2011-09-12 15:00:00,17.95,17.98,17.88,17.89,154500.0,12.1711,12.1915,12.1237,12.1305,154500.0
2011-09-12 15:10:00,17.9,17.95,17.87,17.91,122100.0,12.1372,12.1711,12.1169,12.144,122100.0
2011-09-12 15:20:00,17.92,18.02,17.89,18.0,145500.0,12.1508,12.2186,12.1305,12.2051,145500.0
2011-09-12 15:30:00,18.01,18.05,17.99,18.05,335600.0,12.2118,12.239,12.1983,12.239,335600.0
2011-09-12 15:40:00,18.04,18.12,18.01,18.11,297900.0,12.2322,12.2864,12.2118,12.2796,297900.0
2011-09-12 15:50:00,18.11,18.24,18.09,18.24,629800.0,12.2796,12.3678,12.2661,12.3678,629800.0
2011-09-13 09:30:00,18.32,18.32,18.09,18.09,138900.0,12.422,12.422,12.2661,12.2661,138900.0
2011-09-13 09:40:00,18.09,18.17,18.01,18.17,225500.0,12.2661,12.3203,12.2118,12.3203,225500.0
2011-09-13 09:50:00,18.17,18.34,18.17,18.33,116200.0,12.3203,12.4356,12.3203,12.4288,116200.0
2011-09-13 10:00:00,18.33,18.35,18.27,18.28,140800.0,12.4288,12.4424,12.3881,12.3949,140800.0
2011-09-13 10:10:00,18.28,18.31,18.24,18.25,116800.0,12.3949,12.4152,12.3678,12.3746,116800.0
2011-09-13 10:20:00,18.25,18.28,18.22,18.22,139900.0,12.3746,12.3949,12.3542,12.3542,139900.0
2011-09-13 10:30:00,18.23,18.25,18.15,18.19,191400.0,12.361,12.3746,12.3068,12.3339,191400.0
2011-09-13 10:40:00,18.19,18.26,18.17,18.23,90000.0,12.3339,12.3813,12.3203,12.361,90000.0
2011-09-13 10:50:00,18.24,18.27,18.16,18.19,96700.0,12.3678,12.3881,12.3135,12.3339,96700.0
2011-09-13 11:00:00,18.18,18.21,18.13,18.16,74000.0,12.3271,12.3474,12.2932,12.3135,74000.0
2011-09-13 11:10:00,18.16,18.21,18.13,18.14,66000.0,12.3135,12.3474,12.2932,12.3,66000.0
2011-09-13 11:20:00,18.14,18.16,18.09,18.14,54000.0,12.3,12.3135,12.2661,12.3,54000.0
2011-09-13 11:30:00,18.15,18.22,18.14,18.21,52200.0,12.3068,12.3542,12.3,12.3474,52200.0
2011-09-13 11:40:00,18.21,18.23,18.18,18.18,93500.0,12.3474,12.361,12.3271,12.3271,93500.0
2011-09-13 11:50:00,18.18,18.2,18.16,18.16,63000.0,12.3271,12.3407,12.3135,12.3135,63000.0
2011-09-13 12:00:00,18.16,18.17,18.1,18.17,61900.0,12.3135,12.3203,12.2729,12.3203,61900.0
2011-09-13 12:10:00,18.18,18.19,18.16,18.17,50400.0,12.3271,12.3339,12.3135,12.3203,50400.0
2011-09-13 12:20:00,18.17,18.19,18.13,18.16,50500.0,12.3203,12.3339,12.2932,12.3135,50500.0
2011-09-13 12:30:00,18.16,18.2,18.14,18.18,72800.0,12.3135,12.3407,12.3,12.3271,72800.0
2011-09-13 12:40:00,18.18,18.2,18.16,18.17,54600.0,12.3271,12.3407,12.3135,12.3203,54600.0
2011-09-13 12:50:00,18.17,18.21,18.15,18.19,55500.0,12.3203,12.3474,12.3068,12.3339,55500.0
2011-09-13 13:00:00,18.2,18.26,18.2,18.22,56100.0,12.3407,12.3813,12.3407,12.3542,56100.0
2011-09-13 13:10:00,18.21,18.25,18.21,18.22,32700.0,12.3474,12.3746,12.3474,12.3542,32700.0
2011-09-13 13:20:00,18.23,18.25,18.21,18.23,121700.0,12.361,12.3746,12.3474,12.361,121700.0
2011-09-13 13:30:00,18.23,18.23,18.19,18.22,41100.0,12.361,12.361,12.3339,12.3542,41100.0
2011-09-13 13:40:00,18.23,18.25,18.21,18.24,58800.0,12.361,12.3746,12.3474,12.3678,58800.0
2011-09-13 13:50:00,18.25,18.26,18.19,18.22,88200.0,12.3746,12.3813,12.3339,12.3542,88200.0
2011-09-13 14:00:00,18.21,18.23,18.2,18.22,52400.0,12.3474,12.361,12.3407,12.3542,52400.0
2011-09-13 14:10:00,18.22,18.25,18.19,18.23,48200.0,12.3542,12.3746,12.3339,12.361,48200.0
2011-09-13 14:20:00,18.22,18.26,18.22,18.26,151800.0,12.3542,12.3813,12.3542,12.3813,151800.0
2011-09-13 14:30:00,18.26,18.28,18.23,18.23,210400.0,12.3813,12.3949,12.361,12.361,210400.0
2011-09-13 14:40:00,18.23,18.25,18.2,18.2,110500.0,12.361,12.3746,12.3407,12.3407,110500.0
2011-09-13 14:50:00,18.2,18.26,18.2,18.25,184800.0,12.3407,12.3813,12.3407,12.3746,184800.0
2011-09-13 15:00:00,18.25,18.26,18.19,18.22,192700.0,12.3746,12.3813,12.3339,12.3542,192700.0
2011-09-13 15:10:00,18.23,18.24,18.15,18.17,338300.0,12.361,12.3678,12.3068,12.3203,338300.0
2011-09-13 15:20:00,18.17,18.27,18.16,18.25,143900.0,12.3203,12.3881,12.3135,12.3746,143900.0
2011-09-13 15:30:00,18.25,18.27,18.23,18.24,410700.0,12.3746,12.3881,12.361,12.3678,410700.0
2011-09-13 15:40:00,18.24,18.31,18.23,18.29,222100.0,12.3678,12.4152,12.361,12.4017,222100.0
2011-09-13 15:50:00,18.28,18.29,18.23,18.28,414400.0,12.3949,12.4017,12.361,12.3949,414400.0
2011-09-14 09:30:00,18.37,18.42,18.28,18.28,73500.0,12.4559,12.4898,12.3949,12.3949,73500.0
2011-09-14 09:40:00,18.28,18.34,18.27,18.3,74400.0,12.3949,12.4356,12.3881,12.4085,74400.0
2011-09-14 09:50:00,18.3,18.33,18.26,18.26,59600.0,12.4085,12.4288,12.3813,12.3813,59600.0
2011-09-14 10:00:00,18.26,18.26,18.19,18.2,41800.0,12.3813,12.3813,12.3339,12.3407,41800.0
2011-09-14 10:10:00,18.19,18.26,18.09,18.1,158700.0,12.3339,12.3813,12.2661,12.2729,158700.0
2011-09-14 10:20:00,18.09,18.16,18.02,18.13,131300.0,12.2661,12.3135,12.2186,12.2932,131300.0
2011-09-14 10:30:00,18.13,18.16,18.1,18.16,116200.0,12.2932,12.3135,12.2729,12.3135,116200.0
2011-09-14 10:40:00,18.15,18.16,18.03,18.05,89800.0,12.3068,12.3135,12.2254,12.239,89800.0
2011-09-14 10:50:00,18.06,18.13,18.05,18.08,66000.0,12.2457,12.2932,12.239,12.2593,66000.0
2011-09-14 11:00:00,18.07,18.14,18.05,18.11,74300.0,12.2525,12.3,12.239,12.2796,74300.0
2011-09-14 11:10:00,18.11,18.15,18.1,18.13,36100.0,12.2796,12.3068,12.2729,12.2932,36100.0
2011-09-14 11:20:00,18.13,18.2,18.11,18.2,62600.0,12.2932,12.3407,12.2796,12.3407,62600.0
2011-09-14 11:30:00,18.19,18.2,18.13,18.16,95800.0,12.3339,12.3407,12.2932,12.3135,95800.0
2011-09-14 11:40:00,18.16,18.16,18.09,18.12,84200.0,12.3135,12.3135,12.2661,12.2864,84200.0
2011-09-14 11:50:00,18.12,18.16,18.11,18.16,73600.0,12.2864,12.3135,12.2796,12.3135,73600.0
2011-09-14 12:00:00,18.16,18.17,18.1,18.11,88500.0,12.3135,12.3203,12.2729,12.2796,88500.0
2011-09-14 12:10:00,18.11,18.12,18.08,18.08,49900.0,12.2796,12.2864,12.2593,12.2593,49900.0
2011-09-14 12:20:00,18.09,18.11,18.08,18.11,30600.0,12.2661,12.2796,12.2593,12.2796,30600.0
2011-09-14 12:30:00,18.1,18.18,18.1,18.18,39600.0,12.2729,12.3271,12.2729,12.3271,39600.0
2011-09-14 12:40:00,18.17,18.19,18.14,18.14,116200.0,12.3203,12.3339,12.3,12.3,116200.0
2011-09-14 12:50:00,18.15,18.17,18.13,18.15,109100.0,12.3068,12.3203,12.2932,12.3068,109100.0
2011-09-14 13:00:00,18.15,18.19,18.14,18.18,80400.0,12.3068,12.3339,12.3,12.3271,80400.0
2011-09-14 13:10:00,18.18,18.19,18.16,18.16,69000.0,12.3271,12.3339,12.3135,12.3135,69000.0
2011-09-14 13:20:00,18.17,18.18,18.13,18.15,99700.0,12.3203,12.3271,12.2932,12.3068,99700.0
2011-09-14 13:30:00,18.15,18.24,18.14,18.24,81000.0,12.3068,12.3678,12.3,12.3678,81000.0
2011-09-14 13:40:00,18.24,18.26,18.2,18.21,149100.0,12.3678,12.3813,12.3407,12.3474,149100.0
2011-09-14 13:50:00,18.21,18.23,18.12,18.14,157800.0,12.3474,12.361,12.2864,12.3,157800.0
2011-09-14 14:00:00,18.14,18.27,18.14,18.25,85800.0,12.3,12.3881,12.3,12.3746,85800.0
2011-09-14 14:10:00,18.25,18.3,18.21,18.29,77100.0,12.3746,12.4085,12.3474,12.4017,77100.0
2011-09-14 14:20:00,18.29,18.31,18.23,18.25,81200.0,12.4017,12.4152,12.361,12.3746,81200.0
2011-09-14 14:30:00,18.25,18.26,18.22,18.24,124300.0,12.3746,12.3813,12.3542,12.3678,124300.0
2011-09-14 14:40:00,18.24,18.26,18.22,18.26,65600.0,12.3678,12.3813,12.3542,12.3813,65600.0
2011-09-14 14:50:00,18.26,18.33,18.25,18.33,80400.0,12.3813,12.4288,12.3746,12.4288,80400.0
2011-09-14 15:00:00,18.33,18.35,18.3,18.3,316900.0,12.4288,12.4424,12.4085,12.4085,316900.0
2011-09-14 15:10:00,18.3,18.36,18.3,18.36,99700.0,12.4085,12.4492,12.4085,12.4492,99700.0
2011-09-14 15:20:00,18.36,18.46,18.34,18.44,161700.0,12.4492,12.517,12.4356,12.5034,161700.0
2011-09-14 15:30:00,18.44,18.47,18.38,18.38,268200.0,12.5034,12.5237,12.4627,12.4627,268200.0
2011-09-14 15:40:00,18.39,18.4,18.26,18.28,335900.0,12.4695,12.4763,12.3813,12.3949,335900.0
2011-09-14 15:50:00,18.28,18.34,18.25,18.27,460900.0,12.3949,12.4356,12.3746,12.3881,460900.0
2011-09-15 09:30:00,18.47,18.52,18.35,18.41,121500.0,12.5237,12.5576,12.4424,12.4831,121500.0
2011-09-15 09:40:00,18.4,18.41,18.29,18.32,72800.0,12.4763,12.4831,12.4017,12.422,72800.0
2011-09-15 09:50:00,18.32,18.36,18.3,18.32,180800.0,12.422,12.4492,12.4085,12.422,180800.0
2011-09-15 10:00:00,18.32,18.38,18.28,18.29,394900.0,12.422,12.4627,12.3949,12.4017,394900.0
2011-09-15 10:10:00,18.29,18.31,18.25,18.29,274300.0,12.4017,12.4152,12.3746,12.4017,274300.0
2011-09-15 10:20:00,18.28,18.29,18.19,18.2,209100.0,12.3949,12.4017,12.3339,12.3407,209100.0
2011-09-15 10:30:00,18.2,18.22,18.15,18.18,124700.0,12.3407,12.3542,12.3068,12.3271,124700.0
2011-09-15 10:40:00,18.18,18.2,18.17,18.19,115700.0,12.3271,12.3407,12.3203,12.3339,115700.0
2011-09-15 10:50:00,18.19,18.19,18.14,18.16,94800.0,12.3339,12.3339,12.3,12.3135,94800.0
2011-09-15 11:00:00,18.15,18.22,18.14,18.21,106800.0,12.3068,12.3542,12.3,12.3474,106800.0
2011-09-15 11:10:00,18.21,18.23,18.18,18.22,91000.0,12.3474,12.361,12.3271,12.3542,91000.0
2011-09-15 11:20:00,18.21,18.24,18.17,18.2,153600.0,12.3474,12.3678,12.3203,12.3407,153600.0
2011-09-15 11:30:00,18.21,18.24,18.19,18.2,263400.0,12.3474,12.3678,12.3339,12.3407,263400.0
2011-09-15 11:40:00,18.21,18.23,18.18,18.22,185700.0,12.3474,12.361,12.3271,12.3542,185700.0
2011-09-15 11:50:00,18.23,18.23,18.17,18.21,94300.0,12.361,12.361,12.3203,12.3474,94300.0
2011-09-15 12:00:00,18.21,18.23,18.19,18.23,90600.0,12.3474,12.361,12.3339,12.361,90600.0
2011-09-15 12:10:00,18.23,18.26,18.23,18.25,64100.0,12.361,12.3813,12.361,12.3746,64100.0
2011-09-15 12:20:00,18.26,18.26,18.19,18.2,84200.0,12.3813,12.3813,12.3339,12.3407,84200.0
2011-09-15 12:30:00,18.21,18.22,18.2,18.2,104000.0,12.3474,12.3542,12.3407,12.3407,104000.0
2011-09-15 12:40:00,18.21,18.21,18.2,18.21,40100.0,12.3474,12.3474,12.3407,12.3474,40100.0
2011-09-15 12:50:00,18.2,18.21,18.17,18.18,61600.0,12.3407,12.3474,12.3203,12.3271,61600.0
2011-09-15 13:00:00,18.19,18.2,18.18,18.2,116500.0,12.3339,12.3407,12.3271,12.3407,116500.0
2011-09-15 13:10:00,18.2,18.2,18.18,18.19,230300.0,12.3407,12.3407,12.3271,12.3339,230300.0
2011-09-15 13:20:00,18.19,18.19,18.15,18.15,83700.0,12.3339,12.3339,12.3068,12.3068,83700.0
2011-09-15 13:30:00,18.15,18.15,18.14,18.15,37500.0,12.3068,12.3068,12.3,12.3068,37500.0
2011-09-15 13:40:00,18.15,18.2,18.14,18.19,145000.0,12.3068,12.3407,12.3,12.3339,145000.0
2011-09-15 13:50:00,18.18,18.2,18.15,18.17,383100.0,12.3271,12.3407,12.3068,12.3203,383100.0
2011-09-15 14:00:00,18.18,18.21,18.16,18.17,288500.0,12.3271,12.3474,12.3135,12.3203,288500.0
2011-09-15 14:10:00,18.17,18.21,18.17,18.18,137700.0,12.3203,12.3474,12.3203,12.3271,137700.0
2011-09-15 14:20:00,18.18,18.19,18.14,18.14,75100.0,12.3271,12.3339,12.3,12.3,75100.0
2011-09-15 14:30:00,18.15,18.16,18.13,18.13,144600.0,12.3068,12.3135,12.2932,12.2932,144600.0
2011-09-15 14:40:00,18.13,18.16,18.13,18.15,138400.0,12.2932,12.3135,12.2932,12.3068,138400.0
2011-09-15 14:50:00,18.15,18.18,18.15,18.16,129300.0,12.3068,12.3271,12.3068,12.3135,129300.0
2011-09-15 15:00:00,18.16,18.17,18.14,18.14,171100.0,12.3135,12.3203,12.3,12.3,171100.0
2011-09-15 15:10:00,18.14,18.16,18.1,18.1,134400.0,12.3,12.3135,12.2729,12.2729,134400.0
2011-09-15 15:20:00,18.1,18.12,18.06,18.07,277600.0,12.2729,12.2864,12.2457,12.2525,277600.0
2011-09-15 15:30:00,18.08,18.16,18.07,18.16,268800.0,12.2593,12.3135,12.2525,12.3135,268800.0
2011-09-15 15:40:00,18.15,18.2,18.15,18.18,546600.0,12.3068,12.3407,12.3068,12.3271,546600.0
2011-09-15 15:50:00,18.18,18.19,18.14,18.18,823700.0,12.3271,12.3339,12.3,12.3271,823700.0
2011-09-16 09:30:00,18.21,18.37,18.1,18.19,1109700.0,12.3474,12.4559,12.2729,12.3339,1109700.0
2011-09-16 09:40:00,18.18,18.24,18.18,18.21,230500.0,12.3271,12.3678,12.3271,12.3474,230500.0
2011-09-16 09:50:00,18.21,18.3,18.15,18.16,300300.0,12.3474,12.4085,12.3068,12.3135,300300.0
2011-09-16 10:00:00,18.16,18.17,18.08,18.1,251200.0,12.3135,12.3203,12.2593,12.2729,251200.0
2011-09-16 10:10:00,18.1,18.18,18.1,18.18,133300.0,12.2729,12.3271,12.2729,12.3271,133300.0
2011-09-16 10:20:00,18.18,18.18,18.09,18.1,107600.0,12.3271,12.3271,12.2661,12.2729,107600.0
2011-09-16 10:30:00,18.1,18.12,18.08,18.09,77400.0,12.2729,12.2864,12.2593,12.2661,77400.0
2011-09-16 10:40:00,18.08,18.11,18.05,18.05,78700.0,12.2593,12.2796,12.239,12.239,78700.0
2011-09-16 10:50:00,18.06,18.09,18.04,18.09,123200.0,12.2457,12.2661,12.2322,12.2661,123200.0
2011-09-16 11:00:00,18.08,18.11,18.08,18.11,139600.0,12.2593,12.2796,12.2593,12.2796,139600.0
2011-09-16 11:10:00,18.11,18.14,18.1,18.13,103800.0,12.2796,12.3,12.2729,12.2932,103800.0
2011-09-16 11:20:00,18.12,18.15,18.09,18.15,99800.0,12.2864,12.3068,12.2661,12.3068,99800.0
2011-09-16 11:30:00,18.15,18.2,18.1,18.19,87700.0,12.3068,12.3407,12.2729,12.3339,87700.0
2011-09-16 11:40:00,18.19,18.21,18.15,18.15,162000.0,12.3339,12.3474,12.3068,12.3068,162000.0
2011-09-16 11:50:00,18.16,18.2,18.15,18.19,105500.0,12.3135,12.3407,12.3068,12.3339,105500.0
2011-09-16 12:00:00,18.19,18.2,18.16,18.17,90700.0,12.3339,12.3407,12.3135,12.3203,90700.0
2011-09-16 12:10:00,18.18,18.18,18.15,18.18,52900.0,12.3271,12.3271,12.3068,12.3271,52900.0
2011-09-16 12:20:00,18.18,18.2,18.15,18.19,67900.0,12.3271,12.3407,12.3068,12.3339,67900.0
2011-09-16 12:30:00,18.19,18.23,18.19,18.22,117500.0,12.3339,12.361,12.3339,12.3542,117500.0
2011-09-16 12:40:00,18.22,18.23,18.2,18.21,139500.0,12.3542,12.361,12.3407,12.3474,139500.0
2011-09-16 12:50:00,18.21,18.23,18.2,18.22,31700.0,12.3474,12.361,12.3407,12.3542,31700.0
2011-09-16 13:00:00,18.23,18.23,18.2,18.2,60900.0,12.361,12.361,12.3407,12.3407,60900.0
2011-09-16 13:10:00,18.2,18.24,18.19,18.2,78800.0,12.3407,12.3678,12.3339,12.3407,78800.0
2011-09-16 13:20:00,18.2,18.21,18.19,18.2,41800.0,12.3407,12.3474,12.3339,12.3407,41800.0
2011-09-16 13:30:00,18.2,18.2,18.14,18.16,63200.0,12.3407,12.3407,12.3,12.3135,63200.0
2011-09-16 13:40:00,18.17,18.2,18.16,18.2,54100.0,12.3203,12.3407,12.3135,12.3407,54100.0
2011-09-16 13:50:00,18.2,18.2,18.19,18.2,40900.0,12.3407,12.3407,12.3339,12.3407,40900.0
2011-09-16 14:00:00,18.2,18.23,18.2,18.21,94200.0,12.3407,12.361,12.3407,12.3474,94200.0
2011-09-16 14:10:00,18.22,18.23,18.19,18.2,61000.0,12.3542,12.361,12.3339,12.3407,61000.0
2011-09-16 14:20:00,18.21,18.21,18.2,18.21,34600.0,12.3474,12.3474,12.3407,12.3474,34600.0
2011-09-16 14:30:00,18.21,18.24,18.2,18.23,67800.0,12.3474,12.3678,12.3407,12.361,67800.0
2011-09-16 14:40:00,18.24,18.24,18.21,18.23,85600.0,12.3678,12.3678,12.3474,12.361,85600.0
2011-09-16 14:50:00,18.24,18.26,18.22,18.25,212300.0,12.3678,12.3813,12.3542,12.3746,212300.0
2011-09-16 15:00:00,18.25,18.26,18.19,18.19,97700.0,12.3746,12.3813,12.3339,12.3339,97700.0
2011-09-16 15:10:00,18.2,18.24,18.19,18.24,63000.0,12.3407,12.3678,12.3339,12.3678,63000.0
2011-09-16 15:20:00,18.24,18.24,18.21,18.21,164500.0,12.3678,12.3678,12.3474,12.3474,164500.0
2011-09-16 15:30:00,18.21,18.23,18.19,18.2,266300.0,12.3474,12.361,12.3339,12.3407,266300.0
2011-09-16 15:40:00,18.2,18.27,18.2,18.26,435700.0,12.3407,12.3881,12.3407,12.3813,435700.0
2011-09-16 15:50:00,18.25,18.28,18.23,18.26,686700.0,12.3746,12.3949,12.361,12.3813,686700.0
2011-09-19 09:30:00,17.96,18.05,17.94,17.99,89700.0,12.1779,12.239,12.1644,12.1983,89700.0
2011-09-19 09:40:00,17.99,18.03,17.97,17.98,80500.0,12.1983,12.2254,12.1847,12.1915,80500.0
2011-09-19 09:50:00,17.99,18.0,17.96,17.97,71000.0,12.1983,12.2051,12.1779,12.1847,71000.0
2011-09-19 10:00:00,17.96,17.97,17.93,17.95,62400.0,12.1779,12.1847,12.1576,12.1711,62400.0
2011-09-19 10:10:00,17.94,17.95,17.86,17.92,157200.0,12.1644,12.1711,12.1101,12.1508,157200.0
2011-09-19 10:20:00,17.93,17.95,17.9,17.95,94300.0,12.1576,12.1711,12.1372,12.1711,94300.0
2011-09-19 10:30:00,17.94,17.98,17.93,17.95,74100.0,12.1644,12.1915,12.1576,12.1711,74100.0
2011-09-19 10:40:00,17.95,17.97,17.93,17.96,60300.0,12.1711,12.1847,12.1576,12.1779,60300.0
2011-09-19 10:50:00,17.96,17.96,17.92,17.93,67600.0,12.1779,12.1779,12.1508,12.1576,67600.0
2011-09-19 11:00:00,17.93,17.95,17.91,17.94,105000.0,12.1576,12.1711,12.144,12.1644,105000.0
2011-09-19 11:10:00,17.93,17.95,17.9,17.93,54400.0,12.1576,12.1711,12.1372,12.1576,54400.0
2011-09-19 11:20:00,17.93,17.96,17.9,17.91,76000.0,12.1576,12.1779,12.1372,12.144,76000.0
2011-09-19 11:30:00,17.9,17.95,17.9,17.95,122000.0,12.1372,12.1711,12.1372,12.1711,122000.0
2011-09-19 11:40:00,17.95,17.96,17.92,17.96,61600.0,12.1711,12.1779,12.1508,12.1779,61600.0
2011-09-19 11:50:00,17.95,17.96,17.93,17.93,62100.0,12.1711,12.1779,12.1576,12.1576,62100.0
2011-09-19 12:00:00,17.94,17.95,17.92,17.94,75600.0,12.1644,12.1711,12.1508,12.1644,75600.0
2011-09-19 12:10:00,17.94,17.94,17.91,17.91,52100.0,12.1644,12.1644,12.144,12.144,52100.0
2011-09-19 12:20:00,17.91,17.93,17.9,17.91,52000.0,12.144,12.1576,12.1372,12.144,52000.0
2011-09-19 12:30:00,17.92,17.92,17.89,17.89,37300.0,12.1508,12.1508,12.1305,12.1305,37300.0
2011-09-19 12:40:00,17.9,17.91,17.88,17.89,64500.0,12.1372,12.144,12.1237,12.1305,64500.0
2011-09-19 12:50:00,17.89,17.91,17.88,17.9,53900.0,12.1305,12.144,12.1237,12.1372,53900.0
2011-09-19 13:00:00,17.9,17.91,17.88,17.89,61400.0,12.1372,12.144,12.1237,12.1305,61400.0
2011-09-19 13:10:00,17.9,17.9,17.88,17.9,71700.0,12.1372,12.1372,12.1237,12.1372,71700.0
2011-09-19 13:20:00,17.89,17.92,17.89,17.91,79000.0,12.1305,12.1508,12.1305,12.144,79000.0
2011-09-19 13:30:00,17.91,17.93,17.9,17.92,44500.0,12.144,12.1576,12.1372,12.1508,44500.0
2011-09-19 13:40:00,17.92,17.94,17.91,17.93,32600.0,12.1508,12.1644,12.144,12.1576,32600.0
2011-09-19 13:50:00,17.93,17.94,17.93,17.94,76000.0,12.1576,12.1644,12.1576,12.1644,76000.0
2011-09-19 14:00:00,17.93,17.96,17.91,17.94,138900.0,12.1576,12.1779,12.144,12.1644,138900.0
2011-09-19 14:10:00,17.95,17.96,17.94,17.94,193600.0,12.1711,12.1779,12.1644,12.1644,193600.0
2011-09-19 14:20:00,17.94,17.96,17.89,17.91,80700.0,12.1644,12.1779,12.1305,12.144,80700.0
2011-09-19 14:30:00,17.9,17.94,17.9,17.94,59900.0,12.1372,12.1644,12.1372,12.1644,59900.0
2011-09-19 14:40:00,17.94,17.96,17.92,17.95,85500.0,12.1644,12.1779,12.1508,12.1711,85500.0
2011-09-19 14:50:00,17.96,17.98,17.93,17.94,71300.0,12.1779,12.1915,12.1576,12.1644,71300.0
2011-09-19 15:00:00,17.94,17.94,17.91,17.92,88000.0,12.1644,12.1644,12.144,12.1508,88000.0
2011-09-19 15:10:00,17.92,18.04,17.92,17.99,290300.0,12.1508,12.2322,12.1508,12.1983,290300.0
2011-09-19 15:20:00,17.99,18.07,17.99,18.05,174900.0,12.1983,12.2525,12.1983,12.239,174900.0
2011-09-19 15:30:00,18.05,18.13,18.05,18.11,194400.0,12.239,12.2932,12.239,12.2796,194400.0
2011-09-19 15:40:00,18.11,18.12,18.04,18.06,176400.0,12.2796,12.2864,12.2322,12.2457,176400.0
2011-09-19 15:50:00,18.05,18.07,17.98,17.98,458000.0,12.239,12.2525,12.1915,12.1915,458000.0
2011-09-20 09:30:00,18.0,18.15,18.0,18.08,92300.0,12.2051,12.3068,12.2051,12.2593,92300.0
2011-09-20 09:40:00,18.08,18.1,17.99,18.05,82000.0,12.2593,12.2729,12.1983,12.239,82000.0
2011-09-20 09:50:00,18.04,18.06,18.01,18.05,64900.0,12.2322,12.2457,12.2118,12.239,64900.0
2011-09-20 10:00:00,18.06,18.09,18.02,18.02,96300.0,12.2457,12.2661,12.2186,12.2186,96300.0
2011-09-20 10:10:00,18.02,18.06,17.99,18.05,105100.0,12.2186,12.2457,12.1983,12.239,105100.0
2011-09-20 10:20:00,18.05,18.1,18.04,18.1,74000.0,12.239,12.2729,12.2322,12.2729,74000.0
2011-09-20 10:30:00,18.09,18.15,18.07,18.15,72800.0,12.2661,12.3068,12.2525,12.3068,72800.0
2011-09-20 10:40:00,18.15,18.18,18.14,18.16,118500.0,12.3068,12.3271,12.3,12.3135,118500.0
2011-09-20 10:50:00,18.16,18.18,18.12,18.16,188500.0,12.3135,12.3271,12.2864,12.3135,188500.0
2011-09-20 11:00:00,18.16,18.22,18.15,18.2,98100.0,12.3135,12.3542,12.3068,12.3407,98100.0
2011-09-20 11:10:00,18.21,18.23,18.18,18.18,92300.0,12.3474,12.361,12.3271,12.3271,92300.0
2011-09-20 11:20:00,18.18,18.21,18.16,18.21,83700.0,12.3271,12.3474,12.3135,12.3474,83700.0
2011-09-20 11:30:00,18.21,18.22,18.19,18.2,91200.0,12.3474,12.3542,12.3339,12.3407,91200.0
2011-09-20 11:40:00,18.2,18.21,18.18,18.2,54900.0,12.3407,12.3474,12.3271,12.3407,54900.0
2011-09-20 11:50:00,18.21,18.23,18.2,18.22,80500.0,12.3474,12.361,12.3407,12.3542,80500.0
2011-09-20 12:00:00,18.23,18.23,18.15,18.18,81600.0,12.361,12.361,12.3068,12.3271,81600.0
2011-09-20 12:10:00,18.18,18.19,18.16,18.18,31900.0,12.3271,12.3339,12.3135,12.3271,31900.0
2011-09-20 12:20:00,18.18,18.21,18.18,18.2,52300.0,12.3271,12.3474,12.3271,12.3407,52300.0
2011-09-20 12:30:00,18.19,18.21,18.18,18.19,58500.0,12.3339,12.3474,12.3271,12.3339,58500.0
2011-09-20 12:40:00,18.18,18.21,18.18,18.2,55800.0,12.3271,12.3474,12.3271,12.3407,55800.0
2011-09-20 12:50:00,18.2,18.26,18.2,18.24,74100.0,12.3407,12.3813,12.3407,12.3678,74100.0
2011-09-20 13:00:00,18.24,18.25,18.23,18.23,29300.0,12.3678,12.3746,12.361,12.361,29300.0
2011-09-20 13:10:00,18.24,18.28,18.23,18.25,72700.0,12.3678,12.3949,12.361,12.3746,72700.0
2011-09-20 13:20:00,18.25,18.27,18.24,18.26,50500.0,12.3746,12.3881,12.3678,12.3813,50500.0
2011-09-20 13:30:00,18.27,18.27,18.24,18.24,58900.0,12.3881,12.3881,12.3678,12.3678,58900.0
2011-09-20 13:40:00,18.23,18.25,18.21,18.25,67300.0,12.361,12.3746,12.3474,12.3746,67300.0
2011-09-20 13:50:00,18.24,18.26,18.23,18.25,60100.0,12.3678,12.3813,12.361,12.3746,60100.0
2011-09-20 14:00:00,18.24,18.27,18.22,18.26,98900.0,12.3678,12.3881,12.3542,12.3813,98900.0
2011-09-20 14:10:00,18.27,18.29,18.26,18.26,93900.0,12.3881,12.4017,12.3813,12.3813,93900.0
2011-09-20 14:20:00,18.26,18.27,18.24,18.27,70200.0,12.3813,12.3881,12.3678,12.3881,70200.0
2011-09-20 14:30:00,18.26,18.28,18.2,18.23,137200.0,12.3813,12.3949,12.3407,12.361,137200.0
2011-09-20 14:40:00,18.23,18.26,18.21,18.25,185000.0,12.361,12.3813,12.3474,12.3746,185000.0
2011-09-20 14:50:00,18.25,18.27,18.23,18.25,130700.0,12.3746,12.3881,12.361,12.3746,130700.0
2011-09-20 15:00:00,18.24,18.27,18.16,18.16,125200.0,12.3678,12.3881,12.3135,12.3135,125200.0
2011-09-20 15:10:00,18.15,18.18,18.12,18.15,89800.0,12.3068,12.3271,12.2864,12.3068,89800.0
2011-09-20 15:20:00,18.14,18.15,18.12,18.14,94800.0,12.3,12.3068,12.2864,12.3,94800.0
2011-09-20 15:30:00,18.14,18.15,18.13,18.13,114200.0,12.3,12.3068,12.2932,12.2932,114200.0
2011-09-20 15:40:00,18.14,18.14,18.03,18.05,199200.0,12.3,12.3,12.2254,12.239,199200.0
2011-09-20 15:50:00,18.05,18.06,17.99,18.01,423700.0,12.239,12.2457,12.1983,12.2118,423700.0
2011-09-21 09:30:00,18.01,18.07,17.97,18.05,115100.0,12.2118,12.2525,12.1847,12.239,115100.0
2011-09-21 09:40:00,18.05,18.05,17.96,17.99,63200.0,12.239,12.239,12.1779,12.1983,63200.0
2011-09-21 09:50:00,17.98,18.01,17.97,18.0,62600.0,12.1915,12.2118,12.1847,12.2051,62600.0
2011-09-21 10:00:00,18.01,18.04,17.95,17.98,109200.0,12.2118,12.2322,12.1711,12.1915,109200.0
2011-09-21 10:10:00,17.99,18.01,17.95,17.99,92400.0,12.1983,12.2118,12.1711,12.1983,92400.0
2011-09-21 10:20:00,17.99,18.0,17.96,17.98,49100.0,12.1983,12.2051,12.1779,12.1915,49100.0
2011-09-21 10:30:00,17.98,17.99,17.9,17.91,88400.0,12.1915,12.1983,12.1372,12.144,88400.0
2011-09-21 10:40:00,17.91,17.92,17.85,17.86,73100.0,12.144,12.1508,12.1033,12.1101,73100.0
2011-09-21 10:50:00,17.86,17.88,17.83,17.88,59600.0,12.1101,12.1237,12.0898,12.1237,59600.0
2011-09-21 11:00:00,17.87,17.88,17.85,17.85,68100.0,12.1169,12.1237,12.1033,12.1033,68100.0
2011-09-21 11:10:00,17.86,17.88,17.83,17.85,75100.0,12.1101,12.1237,12.0898,12.1033,75100.0
2011-09-21 11:20:00,17.84,17.85,17.8,17.85,182900.0,12.0966,12.1033,12.0694,12.1033,182900.0
2011-09-21 11:30:00,17.85,17.87,17.84,17.87,44500.0,12.1033,12.1169,12.0966,12.1169,44500.0
2011-09-21 11:40:00,17.87,17.87,17.82,17.83,62900.0,12.1169,12.1169,12.083,12.0898,62900.0
2011-09-21 11:50:00,17.83,17.86,17.82,17.83,49600.0,12.0898,12.1101,12.083,12.0898,49600.0
2011-09-21 12:00:00,17.83,17.85,17.82,17.82,42200.0,12.0898,12.1033,12.083,12.083,42200.0
2011-09-21 12:10:00,17.81,17.85,17.81,17.84,41500.0,12.0762,12.1033,12.0762,12.0966,41500.0
2011-09-21 12:20:00,17.84,17.84,17.75,17.76,141300.0,12.0966,12.0966,12.0355,12.0423,141300.0
2011-09-21 12:30:00,17.76,17.85,17.76,17.83,92500.0,12.0423,12.1033,12.0423,12.0898,92500.0
2011-09-21 12:40:00,17.83,17.83,17.73,17.74,89000.0,12.0898,12.0898,12.022,12.0288,89000.0
2011-09-21 12:50:00,17.74,17.8,17.69,17.8,95300.0,12.0288,12.0694,11.9949,12.0694,95300.0
2011-09-21 13:00:00,17.79,17.82,17.75,17.8,150300.0,12.0627,12.083,12.0355,12.0694,150300.0
2011-09-21 13:10:00,17.8,17.8,17.75,17.76,75100.0,12.0694,12.0694,12.0355,12.0423,75100.0
2011-09-21 13:20:00,17.76,17.81,17.75,17.79,46100.0,12.0423,12.0762,12.0355,12.0627,46100.0
2011-09-21 13:30:00,17.79,17.79,17.76,17.77,46900.0,12.0627,12.0627,12.0423,12.0491,46900.0
2011-09-21 13:40:00,17.77,17.8,17.77,17.77,57400.0,12.0491,12.0694,12.0491,12.0491,57400.0
2011-09-21 13:50:00,17.77,17.81,17.77,17.8,81000.0,12.0491,12.0762,12.0491,12.0694,81000.0
2011-09-21 14:00:00,17.8,17.83,17.79,17.81,148400.0,12.0694,12.0898,12.0627,12.0762,148400.0
2011-09-21 14:10:00,17.81,17.84,17.8,17.84,84500.0,12.0762,12.0966,12.0694,12.0966,84500.0
2011-09-21 14:20:00,17.83,17.9,17.66,17.81,364000.0,12.0898,12.1372,11.9745,12.0762,364000.0
2011-09-21 14:30:00,17.81,17.85,17.59,17.67,149400.0,12.0762,12.1033,11.927,11.9813,149400.0
2011-09-21 14:40:00,17.67,17.72,17.6,17.72,151600.0,11.9813,12.0152,11.9338,12.0152,151600.0
2011-09-21 14:50:00,17.71,17.72,17.63,17.63,131900.0,12.0084,12.0152,11.9542,11.9542,131900.0
2011-09-21 15:00:00,17.64,17.69,17.61,17.67,180100.0,11.9609,11.9949,11.9406,11.9813,180100.0
2011-09-21 15:10:00,17.67,17.71,17.62,17.65,151600.0,11.9813,12.0084,11.9474,11.9677,151600.0
2011-09-21 15:20:00,17.66,17.67,17.59,17.6,200700.0,11.9745,11.9813,11.927,11.9338,200700.0
2011-09-21 15:30:00,17.61,17.63,17.46,17.49,271700.0,11.9406,11.9542,11.8389,11.8592,271700.0
2011-09-21 15:40:00,17.49,17.52,17.46,17.47,488900.0,11.8592,11.8796,11.8389,11.8457,488900.0
2011-09-21 15:50:00,17.47,17.48,17.27,17.27,994000.0,11.8457,11.8525,11.7101,11.7101,994000.0
2011-09-22 09:30:00,16.96,17.1,16.88,17.07,206600.0,11.4999,11.5948,11.4456,11.5745,206600.0
2011-09-22 09:40:00,17.07,17.14,17.0,17.0,214000.0,11.5745,11.6219,11.527,11.527,214000.0
2011-09-22 09:50:00,17.01,17.07,16.98,16.99,132200.0,11.5338,11.5745,11.5134,11.5202,132200.0
2011-09-22 10:00:00,16.99,17.1,16.98,17.1,180400.0,11.5202,11.5948,11.5134,11.5948,180400.0
2011-09-22 10:10:00,17.09,17.12,17.05,17.1,127500.0,11.588,11.6084,11.5609,11.5948,127500.0
2011-09-22 10:20:00,17.11,17.15,17.0,17.03,152400.0,11.6016,11.6287,11.527,11.5473,152400.0
2011-09-22 10:30:00,17.04,17.11,17.0,17.03,115500.0,11.5541,11.6016,11.527,11.5473,115500.0
2011-09-22 10:40:00,17.03,17.11,17.0,17.06,116800.0,11.5473,11.6016,11.527,11.5677,116800.0
2011-09-22 10:50:00,17.05,17.06,16.94,16.94,117800.0,11.5609,11.5677,11.4863,11.4863,117800.0
2011-09-22 11:00:00,16.94,17.02,16.94,17.0,134200.0,11.4863,11.5406,11.4863,11.527,134200.0
2011-09-22 11:10:00,17.01,17.03,16.95,16.98,240300.0,11.5338,11.5473,11.4931,11.5134,240300.0
2011-09-22 11:20:00,16.98,17.01,16.96,17.0,98700.0,11.5134,11.5338,11.4999,11.527,98700.0
2011-09-22 11:30:00,17.0,17.07,16.98,17.04,73500.0,11.527,11.5745,11.5134,11.5541,73500.0
2011-09-22 11:40:00,17.03,17.07,17.0,17.0,97900.0,11.5473,11.5745,11.527,11.527,97900.0
2011-09-22 11:50:00,17.01,17.04,16.97,16.97,111400.0,11.5338,11.5541,11.5067,11.5067,111400.0
2011-09-22 12:00:00,16.97,17.0,16.93,16.96,135200.0,11.5067,11.527,11.4795,11.4999,135200.0
2011-09-22 12:10:00,16.96,17.01,16.95,17.01,102100.0,11.4999,11.5338,11.4931,11.5338,102100.0
2011-09-22 12:20:00,17.0,17.06,16.97,17.02,169900.0,11.527,11.5677,11.5067,11.5406,169900.0
2011-09-22 12:30:00,17.02,17.07,17.02,17.05,125900.0,11.5406,11.5745,11.5406,11.5609,125900.0
2011-09-22 12:40:00,17.05,17.08,17.03,17.06,86600.0,11.5609,11.5812,11.5473,11.5677,86600.0
2011-09-22 12:50:00,17.06,17.07,17.02,17.02,104700.0,11.5677,11.5745,11.5406,11.5406,104700.0
2011-09-22 13:00:00,17.03,17.03,16.94,16.94,86300.0,11.5473,11.5473,11.4863,11.4863,86300.0
2011-09-22 13:10:00,16.94,16.96,16.93,16.93,56500.0,11.4863,11.4999,11.4795,11.4795,56500.0
2011-09-22 13:20:00,16.93,16.98,16.9,16.95,138600.0,11.4795,11.5134,11.4592,11.4931,138600.0
2011-09-22 13:30:00,16.94,17.0,16.92,17.0,283400.0,11.4863,11.527,11.4727,11.527,283400.0
2011-09-22 13:40:00,17.0,17.05,16.98,17.0,111100.0,11.527,11.5609,11.5134,11.527,111100.0
2011-09-22 13:50:00,17.01,17.03,16.98,16.98,119700.0,11.5338,11.5473,11.5134,11.5134,119700.0
2011-09-22 14:00:00,16.99,17.04,16.95,17.03,143700.0,11.5202,11.5541,11.4931,11.5473,143700.0
2011-09-22 14:10:00,17.03,17.07,16.99,17.02,177200.0,11.5473,11.5745,11.5202,11.5406,177200.0
2011-09-22 14:20:00,17.02,17.24,17.02,17.13,278100.0,11.5406,11.6897,11.5406,11.6151,278100.0
2011-09-22 14:30:00,17.12,17.15,17.02,17.06,195800.0,11.6084,11.6287,11.5406,11.5677,195800.0
2011-09-22 14:40:00,17.05,17.17,17.04,17.12,188900.0,11.5609,11.6423,11.5541,11.6084,188900.0
2011-09-22 14:50:00,17.12,17.13,17.02,17.02,116600.0,11.6084,11.6151,11.5406,11.5406,116600.0
2011-09-22 15:00:00,17.02,17.06,16.99,17.06,144100.0,11.5406,11.5677,11.5202,11.5677,144100.0
2011-09-22 15:10:00,17.07,17.08,17.02,17.03,107700.0,11.5745,11.5812,11.5406,11.5473,107700.0
2011-09-22 15:20:00,17.02,17.02,16.95,17.0,306900.0,11.5406,11.5406,11.4931,11.527,306900.0
2011-09-22 15:30:00,17.0,17.09,16.96,17.09,449100.0,11.527,11.588,11.4999,11.588,449100.0
2011-09-22 15:40:00,17.08,17.14,16.99,17.11,745700.0,11.5812,11.6219,11.5202,11.6016,745700.0
2011-09-22 15:50:00,17.1,17.16,17.01,17.09,952700.0,11.5948,11.6355,11.5338,11.588,952700.0
2011-09-23 09:30:00,17.05,17.12,17.0,17.11,153600.0,11.5609,11.6084,11.527,11.6016,153600.0
2011-09-23 09:40:00,17.11,17.23,17.08,17.14,306500.0,11.6016,11.6829,11.5812,11.6219,306500.0
2011-09-23 09:50:00,17.14,17.24,17.13,17.14,164600.0,11.6219,11.6897,11.6151,11.6219,164600.0
2011-09-23 10:00:00,17.14,17.23,17.11,17.2,320300.0,11.6219,11.6829,11.6016,11.6626,320300.0
2011-09-23 10:10:00,17.2,17.26,17.15,17.2,319600.0,11.6626,11.7033,11.6287,11.6626,319600.0
2011-09-23 10:20:00,17.2,17.22,17.14,17.15,151300.0,11.6626,11.6762,11.6219,11.6287,151300.0
2011-09-23 10:30:00,17.16,17.17,17.08,17.11,168700.0,11.6355,11.6423,11.5812,11.6016,168700.0
2011-09-23 10:40:00,17.11,17.24,17.07,17.23,110200.0,11.6016,11.6897,11.5745,11.6829,110200.0
2011-09-23 10:50:00,17.24,17.26,17.19,17.22,126600.0,11.6897,11.7033,11.6558,11.6762,126600.0
2011-09-23 11:00:00,17.22,17.22,17.15,17.16,147500.0,11.6762,11.6762,11.6287,11.6355,147500.0
2011-09-23 11:10:00,17.17,17.18,17.1,17.14,154300.0,11.6423,11.649,11.5948,11.6219,154300.0
2011-09-23 11:20:00,17.14,17.18,17.08,17.11,145800.0,11.6219,11.649,11.5812,11.6016,145800.0
2011-09-23 11:30:00,17.11,17.12,17.03,17.05,90000.0,11.6016,11.6084,11.5473,11.5609,90000.0
2011-09-23 11:40:00,17.04,17.06,17.02,17.04,67200.0,11.5541,11.5677,11.5406,11.5541,67200.0
2011-09-23 11:50:00,17.03,17.13,17.03,17.13,70200.0,11.5473,11.6151,11.5473,11.6151,70200.0
2011-09-23 12:00:00,17.13,17.13,17.07,17.11,77200.0,11.6151,11.6151,11.5745,11.6016,77200.0
2011-09-23 12:10:00,17.11,17.16,17.09,17.16,62000.0,11.6016,11.6355,11.588,11.6355,62000.0
2011-09-23 12:20:00,17.16,17.16,17.09,17.11,45800.0,11.6355,11.6355,11.588,11.6016,45800.0
2011-09-23 12:30:00,17.11,17.14,17.1,17.11,43600.0,11.6016,11.6219,11.5948,11.6016,43600.0
2011-09-23 12:40:00,17.12,17.13,17.03,17.07,157400.0,11.6084,11.6151,11.5473,11.5745,157400.0
2011-09-23 12:50:00,17.07,17.15,17.02,17.03,112600.0,11.5745,11.6287,11.5406,11.5473,112600.0
2011-09-23 13:00:00,17.03,17.05,16.96,16.97,119400.0,11.5473,11.5609,11.4999,11.5067,119400.0
2011-09-23 13:10:00,16.97,17.04,16.97,17.01,72500.0,11.5067,11.5541,11.5067,11.5338,72500.0
2011-09-23 13:20:00,17.01,17.07,17.0,17.04,60100.0,11.5338,11.5745,11.527,11.5541,60100.0
2011-09-23 13:30:00,17.04,17.14,17.03,17.09,130000.0,11.5541,11.6219,11.5473,11.588,130000.0
2011-09-23 13:40:00,17.08,17.17,17.08,17.16,62600.0,11.5812,11.6423,11.5812,11.6355,62600.0
2011-09-23 13:50:00,17.17,17.19,17.13,17.14,67500.0,11.6423,11.6558,11.6151,11.6219,67500.0
2011-09-23 14:00:00,17.15,17.18,17.12,17.15,65800.0,11.6287,11.649,11.6084,11.6287,65800.0
2011-09-23 14:10:00,17.14,17.15,17.1,17.14,90300.0,11.6219,11.6287,11.5948,11.6219,90300.0
2011-09-23 14:20:00,17.13,17.14,17.09,17.1,86600.0,11.6151,11.6219,11.588,11.5948,86600.0
2011-09-23 14:30:00,17.1,17.16,17.1,17.14,86000.0,11.5948,11.6355,11.5948,11.6219,86000.0
2011-09-23 14:40:00,17.15,17.17,17.1,17.11,87900.0,11.6287,11.6423,11.5948,11.6016,87900.0
2011-09-23 14:50:00,17.11,17.13,17.08,17.1,96200.0,11.6016,11.6151,11.5812,11.5948,96200.0
2011-09-23 15:00:00,17.1,17.18,17.1,17.14,159000.0,11.5948,11.649,11.5948,11.6219,159000.0
2011-09-23 15:10:00,17.14,17.21,17.12,17.15,171200.0,11.6219,11.6694,11.6084,11.6287,171200.0
2011-09-23 15:20:00,17.14,17.19,17.14,17.19,189200.0,11.6219,11.6558,11.6219,11.6558,189200.0
2011-09-23 15:30:00,17.2,17.23,17.17,17.2,256900.0,11.6626,11.6829,11.6423,11.6626,256900.0
2011-09-23 15:40:00,17.19,17.21,17.12,17.13,217000.0,11.6558,11.6694,11.6084,11.6151,217000.0
2011-09-23 15:50:00,17.12,17.17,17.09,17.17,464100.0,11.6084,11.6423,11.588,11.6423,464100.0
2011-09-26 09:30:00,17.37,17.41,17.3,17.33,63600.0,11.7779,11.805,11.7304,11.7508,63600.0
2011-09-26 09:40:00,17.33,17.34,17.24,17.3,58800.0,11.7508,11.7575,11.6897,11.7304,58800.0
2011-09-26 09:50:00,17.3,17.3,17.22,17.22,38400.0,11.7304,11.7304,11.6762,11.6762,38400.0
2011-09-26 10:00:00,17.22,17.25,17.19,17.21,95900.0,11.6762,11.6965,11.6558,11.6694,95900.0
2011-09-26 10:10:00,17.21,17.21,17.16,17.19,58600.0,11.6694,11.6694,11.6355,11.6558,58600.0
2011-09-26 10:20:00,17.19,17.29,17.19,17.28,70100.0,11.6558,11.7236,11.6558,11.7168,70100.0
2011-09-26 10:30:00,17.28,17.29,17.2,17.21,66200.0,11.7168,11.7236,11.6626,11.6694,66200.0
2011-09-26 10:40:00,17.21,17.3,17.2,17.22,73800.0,11.6694,11.7304,11.6626,11.6762,73800.0
2011-09-26 10:50:00,17.22,17.33,17.22,17.29,115800.0,11.6762,11.7508,11.6762,11.7236,115800.0
2011-09-26 11:00:00,17.3,17.35,17.28,17.3,118400.0,11.7304,11.7643,11.7168,11.7304,118400.0
2011-09-26 11:10:00,17.3,17.34,17.27,17.32,74300.0,11.7304,11.7575,11.7101,11.744,74300.0
2011-09-26 11:20:00,17.32,17.35,17.29,17.34,61200.0,11.744,11.7643,11.7236,11.7575,61200.0
2011-09-26 11:30:00,17.35,17.35,17.3,17.34,92500.0,11.7643,11.7643,11.7304,11.7575,92500.0
2011-09-26 11:40:00,17.34,17.39,17.34,17.34,74700.0,11.7575,11.7914,11.7575,11.7575,74700.0
2011-09-26 11:50:00,17.35,17.38,17.32,17.35,74200.0,11.7643,11.7847,11.744,11.7643,74200.0
2011-09-26 12:00:00,17.35,17.35,17.29,17.31,54100.0,11.7643,11.7643,11.7236,11.7372,54100.0
2011-09-26 12:10:00,17.31,17.32,17.28,17.31,72400.0,11.7372,11.744,11.7168,11.7372,72400.0
2011-09-26 12:20:00,17.31,17.35,17.28,17.32,54500.0,11.7372,11.7643,11.7168,11.744,54500.0
2011-09-26 12:30:00,17.33,17.35,17.3,17.33,48400.0,11.7508,11.7643,11.7304,11.7508,48400.0
2011-09-26 12:40:00,17.33,17.34,17.28,17.29,84200.0,11.7508,11.7575,11.7168,11.7236,84200.0
2011-09-26 12:50:00,17.29,17.33,17.27,17.33,44200.0,11.7236,11.7508,11.7101,11.7508,44200.0
2011-09-26 13:00:00,17.32,17.32,17.24,17.27,97500.0,11.744,11.744,11.6897,11.7101,97500.0
2011-09-26 13:10:00,17.27,17.27,17.21,17.23,89100.0,11.7101,11.7101,11.6694,11.6829,89100.0
2011-09-26 13:20:00,17.24,17.27,17.22,17.23,63000.0,11.6897,11.7101,11.6762,11.6829,63000.0
2011-09-26 13:30:00,17.23,17.28,17.2,17.24,69900.0,11.6829,11.7168,11.6626,11.6897,69900.0
2011-09-26 13:40:00,17.25,17.29,17.22,17.26,77500.0,11.6965,11.7236,11.6762,11.7033,77500.0
2011-09-26 13:50:00,17.26,17.31,17.25,17.29,64300.0,11.7033,11.7372,11.6965,11.7236,64300.0
2011-09-26 14:00:00,17.3,17.39,17.28,17.34,262600.0,11.7304,11.7914,11.7168,11.7575,262600.0
2011-09-26 14:10:00,17.34,17.36,17.32,17.34,164700.0,11.7575,11.7711,11.744,11.7575,164700.0
2011-09-26 14:20:00,17.34,17.36,17.32,17.33,125600.0,11.7575,11.7711,11.744,11.7508,125600.0
2011-09-26 14:30:00,17.32,17.36,17.31,17.34,154400.0,11.744,11.7711,11.7372,11.7575,154400.0
2011-09-26 14:40:00,17.35,17.39,17.35,17.36,187800.0,11.7643,11.7914,11.7643,11.7711,187800.0
2011-09-26 14:50:00,17.36,17.37,17.33,17.35,145600.0,11.7711,11.7779,11.7508,11.7643,145600.0
2011-09-26 15:00:00,17.34,17.4,17.34,17.37,207100.0,11.7575,11.7982,11.7575,11.7779,207100.0
2011-09-26 15:10:00,17.36,17.41,17.36,17.41,117000.0,11.7711,11.805,11.7711,11.805,117000.0
2011-09-26 15:20:00,17.41,17.43,17.37,17.42,141700.0,11.805,11.8186,11.7779,11.8118,141700.0
2011-09-26 15:30:00,17.43,17.44,17.39,17.44,198900.0,11.8186,11.8253,11.7914,11.8253,198900.0
2011-09-26 15:40:00,17.44,17.51,17.43,17.49,299000.0,11.8253,11.8728,11.8186,11.8592,299000.0
2011-09-26 15:50:00,17.48,17.59,17.47,17.58,762900.0,11.8525,11.927,11.8457,11.9203,762900.0
2011-09-27 09:30:00,17.78,17.93,17.62,17.91,162600.0,12.0559,12.1576,11.9474,12.144,162600.0
2011-09-27 09:40:00,17.91,17.99,17.89,17.99,116200.0,12.144,12.1983,12.1305,12.1983,116200.0
2011-09-27 09:50:00,17.99,18.05,17.97,17.99,110500.0,12.1983,12.239,12.1847,12.1983,110500.0
2011-09-27 10:00:00,17.99,18.07,17.99,18.01,167700.0,12.1983,12.2525,12.1983,12.2118,167700.0
2011-09-27 10:10:00,18.01,18.09,18.01,18.05,152400.0,12.2118,12.2661,12.2118,12.239,152400.0
2011-09-27 10:20:00,18.06,18.09,18.04,18.06,164300.0,12.2457,12.2661,12.2322,12.2457,164300.0
2011-09-27 10:30:00,18.06,18.08,17.96,17.97,93000.0,12.2457,12.2593,12.1779,12.1847,93000.0
2011-09-27 10:40:00,17.97,18.0,17.94,17.95,250400.0,12.1847,12.2051,12.1644,12.1711,250400.0
2011-09-27 10:50:00,17.95,18.01,17.95,17.99,136000.0,12.1711,12.2118,12.1711,12.1983,136000.0
2011-09-27 11:00:00,17.99,18.0,17.95,17.97,81600.0,12.1983,12.2051,12.1711,12.1847,81600.0
2011-09-27 11:10:00,17.97,18.0,17.96,18.0,76000.0,12.1847,12.2051,12.1779,12.2051,76000.0
2011-09-27 11:20:00,17.99,18.0,17.94,17.94,141500.0,12.1983,12.2051,12.1644,12.1644,141500.0
2011-09-27 11:30:00,17.95,17.95,17.93,17.94,98100.0,12.1711,12.1711,12.1576,12.1644,98100.0
2011-09-27 11:40:00,17.95,17.96,17.92,17.94,61500.0,12.1711,12.1779,12.1508,12.1644,61500.0
2011-09-27 11:50:00,17.95,17.98,17.94,17.97,114300.0,12.1711,12.1915,12.1644,12.1847,114300.0
2011-09-27 12:00:00,17.97,18.02,17.97,18.02,74600.0,12.1847,12.2186,12.1847,12.2186,74600.0
2011-09-27 12:10:00,18.02,18.03,18.0,18.0,59400.0,12.2186,12.2254,12.2051,12.2051,59400.0
2011-09-27 12:20:00,17.99,18.01,17.98,18.0,70900.0,12.1983,12.2118,12.1915,12.2051,70900.0
2011-09-27 12:30:00,18.0,18.0,17.98,17.98,60000.0,12.2051,12.2051,12.1915,12.1915,60000.0
2011-09-27 12:40:00,17.99,18.01,17.99,17.99,64500.0,12.1983,12.2118,12.1983,12.1983,64500.0
2011-09-27 12:50:00,18.0,18.02,17.99,18.0,108800.0,12.2051,12.2186,12.1983,12.2051,108800.0
2011-09-27 13:00:00,17.99,18.02,17.98,18.01,86000.0,12.1983,12.2186,12.1915,12.2118,86000.0
2011-09-27 13:10:00,18.01,18.02,17.98,18.0,108400.0,12.2118,12.2186,12.1915,12.2051,108400.0
2011-09-27 13:20:00,18.0,18.01,17.98,17.98,64100.0,12.2051,12.2118,12.1915,12.1915,64100.0
2011-09-27 13:30:00,17.98,18.0,17.97,18.0,70200.0,12.1915,12.2051,12.1847,12.2051,70200.0
2011-09-27 13:40:00,18.0,18.02,17.98,18.0,100900.0,12.2051,12.2186,12.1915,12.2051,100900.0
2011-09-27 13:50:00,18.01,18.02,17.98,17.99,96500.0,12.2118,12.2186,12.1915,12.1983,96500.0
2011-09-27 14:00:00,18.0,18.01,17.99,18.0,97500.0,12.2051,12.2118,12.1983,12.2051,97500.0
2011-09-27 14:10:00,18.0,18.02,17.99,18.01,123100.0,12.2051,12.2186,12.1983,12.2118,123100.0
2011-09-27 14:20:00,18.01,18.02,18.0,18.0,62100.0,12.2118,12.2186,12.2051,12.2051,62100.0
2011-09-27 14:30:00,18.0,18.04,18.0,18.01,131700.0,12.2051,12.2322,12.2051,12.2118,131700.0
2011-09-27 14:40:00,18.02,18.04,17.98,18.0,173900.0,12.2186,12.2322,12.1915,12.2051,173900.0
2011-09-27 14:50:00,18.0,18.0,17.98,18.0,73200.0,12.2051,12.2051,12.1915,12.2051,73200.0
2011-09-27 15:00:00,18.0,18.01,17.95,17.99,146400.0,12.2051,12.2118,12.1711,12.1983,146400.0
2011-09-27 15:10:00,17.99,18.0,17.93,17.99,190400.0,12.1983,12.2051,12.1576,12.1983,190400.0
2011-09-27 15:20:00,18.0,18.0,17.85,17.89,234500.0,12.2051,12.2051,12.1033,12.1305,234500.0
2011-09-27 15:30:00,17.88,17.97,17.87,17.9,271400.0,12.1237,12.1847,12.1169,12.1372,271400.0
2011-09-27 15:40:00,17.9,17.9,17.76,17.78,290000.0,12.1372,12.1372,12.0423,12.0559,290000.0
2011-09-27 15:50:00,17.78,17.81,17.7,17.81,545100.0,12.0559,12.0762,12.0016,12.0762,545100.0
2011-09-28 09:30:00,17.82,17.87,17.78,17.87,106700.0,12.083,12.1169,12.0559,12.1169,106700.0
2011-09-28 09:40:00,17.86,17.9,17.84,17.9,62300.0,12.1101,12.1372,12.0966,12.1372,62300.0
2011-09-28 09:50:00,17.9,17.97,17.89,17.95,37300.0,12.1372,12.1847,12.1305,12.1711,37300.0
2011-09-28 10:00:00,17.95,17.96,17.92,17.95,65200.0,12.1711,12.1779,12.1508,12.1711,65200.0
2011-09-28 10:10:00,17.95,17.98,17.85,17.87,94200.0,12.1711,12.1915,12.1033,12.1169,94200.0
2011-09-28 10:20:00,17.87,17.88,17.82,17.86,92000.0,12.1169,12.1237,12.083,12.1101,92000.0
2011-09-28 10:30:00,17.86,17.86,17.71,17.72,149300.0,12.1101,12.1101,12.0084,12.0152,149300.0
2011-09-28 10:40:00,17.73,17.81,17.71,17.8,77100.0,12.022,12.0762,12.0084,12.0694,77100.0
2011-09-28 10:50:00,17.8,17.85,17.79,17.81,64300.0,12.0694,12.1033,12.0627,12.0762,64300.0
2011-09-28 11:00:00,17.81,17.82,17.71,17.74,86500.0,12.0762,12.083,12.0084,12.0288,86500.0
2011-09-28 11:10:00,17.74,17.79,17.71,17.76,84600.0,12.0288,12.0627,12.0084,12.0423,84600.0
2011-09-28 11:20:00,17.75,17.77,17.72,17.76,82100.0,12.0355,12.0491,12.0152,12.0423,82100.0
2011-09-28 11:30:00,17.76,17.84,17.72,17.84,97000.0,12.0423,12.0966,12.0152,12.0966,97000.0
2011-09-28 11:40:00,17.84,17.85,17.8,17.84,69300.0,12.0966,12.1033,12.0694,12.0966,69300.0
2011-09-28 11:50:00,17.83,17.9,17.83,17.86,71700.0,12.0898,12.1372,12.0898,12.1101,71700.0
2011-09-28 12:00:00,17.86,17.88,17.79,17.8,59900.0,12.1101,12.1237,12.0627,12.0694,59900.0
2011-09-28 12:10:00,17.79,17.8,17.76,17.78,102700.0,12.0627,12.0694,12.0423,12.0559,102700.0
2011-09-28 12:20:00,17.78,17.83,17.78,17.81,76400.0,12.0559,12.0898,12.0559,12.0762,76400.0
2011-09-28 12:30:00,17.81,17.82,17.76,17.79,61800.0,12.0762,12.083,12.0423,12.0627,61800.0
2011-09-28 12:40:00,17.79,17.79,17.75,17.76,53400.0,12.0627,12.0627,12.0355,12.0423,53400.0
2011-09-28 12:50:00,17.75,17.83,17.75,17.81,51400.0,12.0355,12.0898,12.0355,12.0762,51400.0
2011-09-28 13:00:00,17.81,17.83,17.77,17.79,48700.0,12.0762,12.0898,12.0491,12.0627,48700.0
2011-09-28 13:10:00,17.78,17.78,17.75,17.76,45600.0,12.0559,12.0559,12.0355,12.0423,45600.0
2011-09-28 13:20:00,17.76,17.77,17.73,17.73,48600.0,12.0423,12.0491,12.022,12.022,48600.0
2011-09-28 13:30:00,17.73,17.73,17.67,17.72,78200.0,12.022,12.022,11.9813,12.0152,78200.0
2011-09-28 13:40:00,17.72,17.74,17.68,17.68,63000.0,12.0152,12.0288,11.9881,11.9881,63000.0
2011-09-28 13:50:00,17.68,17.72,17.65,17.66,78700.0,11.9881,12.0152,11.9677,11.9745,78700.0
2011-09-28 14:00:00,17.66,17.68,17.61,17.66,87000.0,11.9745,11.9881,11.9406,11.9745,87000.0
2011-09-28 14:10:00,17.66,17.68,17.65,17.65,96300.0,11.9745,11.9881,11.9677,11.9677,96300.0
2011-09-28 14:20:00,17.65,17.66,17.63,17.64,98600.0,11.9677,11.9745,11.9542,11.9609,98600.0
2011-09-28 14:30:00,17.64,17.67,17.62,17.64,80300.0,11.9609,11.9813,11.9474,11.9609,80300.0
2011-09-28 14:40:00,17.64,17.67,17.61,17.62,94500.0,11.9609,11.9813,11.9406,11.9474,94500.0
2011-09-28 14:50:00,17.62,17.67,17.61,17.65,71400.0,11.9474,11.9813,11.9406,11.9677,71400.0
2011-09-28 15:00:00,17.65,17.73,17.64,17.72,163000.0,11.9677,12.022,11.9609,12.0152,163000.0
2011-09-28 15:10:00,17.73,17.75,17.67,17.69,146500.0,12.022,12.0355,11.9813,11.9949,146500.0
2011-09-28 15:20:00,17.69,17.72,17.66,17.67,142300.0,11.9949,12.0152,11.9745,11.9813,142300.0
2011-09-28 15:30:00,17.67,17.68,17.56,17.57,196300.0,11.9813,11.9881,11.9067,11.9135,196300.0
2011-09-28 15:40:00,17.57,17.6,17.45,17.49,304900.0,11.9135,11.9338,11.8321,11.8592,304900.0
2011-09-28 15:50:00,17.49,17.52,17.42,17.44,826500.0,11.8592,11.8796,11.8118,11.8253,826500.0
2011-09-29 09:30:00,17.83,18.03,17.8,17.98,138500.0,12.0898,12.2254,12.0694,12.1915,138500.0
2011-09-29 09:40:00,17.99,18.05,17.96,18.05,181200.0,12.1983,12.239,12.1779,12.239,181200.0
2011-09-29 09:50:00,18.05,18.17,18.02,18.14,202900.0,12.239,12.3203,12.2186,12.3,202900.0
2011-09-29 10:00:00,18.14,18.18,18.05,18.08,209700.0,12.3,12.3271,12.239,12.2593,209700.0
2011-09-29 10:10:00,18.08,18.14,18.04,18.14,146500.0,12.2593,12.3,12.2322,12.3,146500.0
2011-09-29 10:20:00,18.14,18.15,18.05,18.09,161900.0,12.3,12.3068,12.239,12.2661,161900.0
2011-09-29 10:30:00,18.09,18.1,18.05,18.08,96700.0,12.2661,12.2729,12.239,12.2593,96700.0
2011-09-29 10:40:00,18.08,18.11,18.02,18.07,164800.0,12.2593,12.2796,12.2186,12.2525,164800.0
2011-09-29 10:50:00,18.07,18.08,18.04,18.07,124600.0,12.2525,12.2593,12.2322,12.2525,124600.0
2011-09-29 11:00:00,18.07,18.08,18.02,18.04,108800.0,12.2525,12.2593,12.2186,12.2322,108800.0
2011-09-29 11:10:00,18.04,18.05,17.99,18.02,81900.0,12.2322,12.239,12.1983,12.2186,81900.0
2011-09-29 11:20:00,18.02,18.03,17.99,18.0,417500.0,12.2186,12.2254,12.1983,12.2051,417500.0
2011-09-29 11:30:00,17.99,18.0,17.95,17.96,97800.0,12.1983,12.2051,12.1711,12.1779,97800.0
2011-09-29 11:40:00,17.97,17.99,17.95,17.97,72600.0,12.1847,12.1983,12.1711,12.1847,72600.0
2011-09-29 11:50:00,17.98,17.98,17.92,17.94,71700.0,12.1915,12.1915,12.1508,12.1644,71700.0
2011-09-29 12:00:00,17.95,17.96,17.9,17.9,88900.0,12.1711,12.1779,12.1372,12.1372,88900.0
2011-09-29 12:10:00,17.9,17.92,17.9,17.9,65400.0,12.1372,12.1508,12.1372,12.1372,65400.0
2011-09-29 12:20:00,17.9,17.94,17.9,17.93,77500.0,12.1372,12.1644,12.1372,12.1576,77500.0
2011-09-29 12:30:00,17.93,17.93,17.87,17.89,93200.0,12.1576,12.1576,12.1169,12.1305,93200.0
2011-09-29 12:40:00,17.89,17.94,17.88,17.92,58600.0,12.1305,12.1644,12.1237,12.1508,58600.0
2011-09-29 12:50:00,17.93,17.97,17.89,17.89,331500.0,12.1576,12.1847,12.1305,12.1305,331500.0
2011-09-29 13:00:00,17.89,17.9,17.87,17.88,77500.0,12.1305,12.1372,12.1169,12.1237,77500.0
2011-09-29 13:10:00,17.88,17.9,17.85,17.86,77200.0,12.1237,12.1372,12.1033,12.1101,77200.0
2011-09-29 13:20:00,17.86,17.87,17.81,17.81,72400.0,12.1101,12.1169,12.0762,12.0762,72400.0
2011-09-29 13:30:00,17.81,17.82,17.76,17.76,128200.0,12.0762,12.083,12.0423,12.0423,128200.0
2011-09-29 13:40:00,17.75,17.76,17.68,17.73,140000.0,12.0355,12.0423,11.9881,12.022,140000.0
2011-09-29 13:50:00,17.74,17.84,17.73,17.8,157000.0,12.0288,12.0966,12.022,12.0694,157000.0
2011-09-29 14:00:00,17.8,17.82,17.66,17.7,301700.0,12.0694,12.083,11.9745,12.0016,301700.0
2011-09-29 14:10:00,17.69,17.69,17.59,17.67,184500.0,11.9949,11.9949,11.927,11.9813,184500.0
2011-09-29 14:20:00,17.67,17.73,17.64,17.73,90600.0,11.9813,12.022,11.9609,12.022,90600.0
2011-09-29 14:30:00,17.72,17.75,17.65,17.74,91300.0,12.0152,12.0355,11.9677,12.0288,91300.0
2011-09-29 14:40:00,17.73,17.75,17.63,17.66,122400.0,12.022,12.0355,11.9542,11.9745,122400.0
2011-09-29 14:50:00,17.66,17.74,17.65,17.73,200600.0,11.9745,12.0288,11.9677,12.022,200600.0
2011-09-29 15:00:00,17.74,17.74,17.59,17.66,181900.0,12.0288,12.0288,11.927,11.9745,181900.0
2011-09-29 15:10:00,17.67,17.77,17.67,17.69,154000.0,11.9813,12.0491,11.9813,11.9949,154000.0
2011-09-29 15:20:00,17.69,17.81,17.67,17.77,119700.0,11.9949,12.0762,11.9813,12.0491,119700.0
2011-09-29 15:30:00,17.78,17.9,17.76,17.89,297300.0,12.0559,12.1372,12.0423,12.1305,297300.0
2011-09-29 15:40:00,17.88,17.94,17.84,17.88,250300.0,12.1237,12.1644,12.0966,12.1237,250300.0
2011-09-29 15:50:00,17.89,18.0,17.89,17.99,617600.0,12.1305,12.2051,12.1305,12.1983,617600.0
2011-09-30 09:30:00,17.75,17.93,17.74,17.92,163600.0,12.0355,12.1576,12.0288,12.1508,163600.0
2011-09-30 09:40:00,17.93,18.08,17.92,17.97,224100.0,12.1576,12.2593,12.1508,12.1847,224100.0
2011-09-30 09:50:00,17.98,18.0,17.9,17.92,99300.0,12.1915,12.2051,12.1372,12.1508,99300.0
2011-09-30 10:00:00,17.91,18.01,17.9,18.0,138700.0,12.144,12.2118,12.1372,12.2051,138700.0
2011-09-30 10:10:00,18.0,18.01,17.96,18.0,174400.0,12.2051,12.2118,12.1779,12.2051,174400.0
2011-09-30 10:20:00,17.99,18.02,17.97,17.98,112600.0,12.1983,12.2186,12.1847,12.1915,112600.0
2011-09-30 10:30:00,17.98,17.99,17.89,17.91,68900.0,12.1915,12.1983,12.1305,12.144,68900.0
2011-09-30 10:40:00,17.92,17.96,17.9,17.95,56600.0,12.1508,12.1779,12.1372,12.1711,56600.0
2011-09-30 10:50:00,17.95,18.01,17.94,17.96,83600.0,12.1711,12.2118,12.1644,12.1779,83600.0
2011-09-30 11:00:00,17.96,18.01,17.96,17.98,104100.0,12.1779,12.2118,12.1779,12.1915,104100.0
2011-09-30 11:10:00,17.98,18.01,17.97,17.98,97300.0,12.1915,12.2118,12.1847,12.1915,97300.0
2011-09-30 11:20:00,17.99,18.03,17.96,17.98,102100.0,12.1983,12.2254,12.1779,12.1915,102100.0
2011-09-30 11:30:00,17.98,18.03,17.98,18.01,71000.0,12.1915,12.2254,12.1915,12.2118,71000.0
2011-09-30 11:40:00,18.02,18.07,18.0,18.04,56800.0,12.2186,12.2525,12.2051,12.2322,56800.0
2011-09-30 11:50:00,18.05,18.07,18.01,18.04,47200.0,12.239,12.2525,12.2118,12.2322,47200.0
2011-09-30 12:00:00,18.03,18.06,18.01,18.01,46500.0,12.2254,12.2457,12.2118,12.2118,46500.0
2011-09-30 12:10:00,18.01,18.01,17.98,18.0,52100.0,12.2118,12.2118,12.1915,12.2051,52100.0
2011-09-30 12:20:00,17.99,18.02,17.99,18.01,24400.0,12.1983,12.2186,12.1983,12.2118,24400.0
2011-09-30 12:30:00,18.01,18.01,17.99,18.0,60700.0,12.2118,12.2118,12.1983,12.2051,60700.0
2011-09-30 12:40:00,18.0,18.02,17.98,18.0,70700.0,12.2051,12.2186,12.1915,12.2051,70700.0
2011-09-30 12:50:00,18.0,18.01,17.98,17.98,44400.0,12.2051,12.2118,12.1915,12.1915,44400.0
2011-09-30 13:00:00,17.98,18.0,17.95,17.99,67100.0,12.1915,12.2051,12.1711,12.1983,67100.0
2011-09-30 13:10:00,17.99,18.01,17.98,18.0,123700.0,12.1983,12.2118,12.1915,12.2051,123700.0
2011-09-30 13:20:00,18.0,18.0,17.98,17.99,112600.0,12.2051,12.2051,12.1915,12.1983,112600.0
2011-09-30 13:30:00,17.99,18.01,17.98,18.0,84600.0,12.1983,12.2118,12.1915,12.2051,84600.0
2011-09-30 13:40:00,18.0,18.01,17.97,17.99,122900.0,12.2051,12.2118,12.1847,12.1983,122900.0
2011-09-30 13:50:00,18.0,18.0,17.98,17.99,51400.0,12.2051,12.2051,12.1915,12.1983,51400.0
2011-09-30 14:00:00,17.99,18.0,17.94,17.96,127600.0,12.1983,12.2051,12.1644,12.1779,127600.0
2011-09-30 14:10:00,17.96,17.99,17.94,17.96,148100.0,12.1779,12.1983,12.1644,12.1779,148100.0
2011-09-30 14:20:00,17.96,17.98,17.93,17.97,143400.0,12.1779,12.1915,12.1576,12.1847,143400.0
2011-09-30 14:30:00,17.96,18.01,17.96,17.99,205200.0,12.1779,12.2118,12.1779,12.1983,205200.0
2011-09-30 14:40:00,18.0,18.01,17.95,17.96,159000.0,12.2051,12.2118,12.1711,12.1779,159000.0
2011-09-30 14:50:00,17.97,18.02,17.91,17.99,371700.0,12.1847,12.2186,12.144,12.1983,371700.0
2011-09-30 15:00:00,17.99,18.03,17.95,18.0,194900.0,12.1983,12.2254,12.1711,12.2051,194900.0
2011-09-30 15:10:00,18.0,18.01,17.95,17.96,169900.0,12.2051,12.2118,12.1711,12.1779,169900.0
2011-09-30 15:20:00,17.96,17.99,17.96,17.97,180700.0,12.1779,12.1983,12.1779,12.1847,180700.0
2011-09-30 15:30:00,17.98,18.01,17.93,17.96,417200.0,12.1915,12.2118,12.1576,12.1779,417200.0
2011-09-30 15:40:00,17.96,18.01,17.87,17.87,442200.0,12.1779,12.2118,12.1169,12.1169,442200.0
2011-09-30 15:50:00,17.87,17.88,17.76,17.76,1114500.0,12.1169,12.1237,12.0423,12.0423,1114500.0
2011-10-03 09:30:00,17.65,17.8,17.56,17.8,113300.0,11.9677,12.0694,11.9067,12.0694,113300.0
2011-10-03 09:40:00,17.8,17.92,17.8,17.82,97700.0,12.0694,12.1508,12.0694,12.083,97700.0
2011-10-03 09:50:00,17.82,17.83,17.75,17.77,80800.0,12.083,12.0898,12.0355,12.0491,80800.0
2011-10-03 10:00:00,17.76,17.93,17.74,17.89,126000.0,12.0423,12.1576,12.0288,12.1305,126000.0
2011-10-03 10:10:00,17.88,17.92,17.77,17.77,78100.0,12.1237,12.1508,12.0491,12.0491,78100.0
2011-10-03 10:20:00,17.78,17.82,17.76,17.78,70300.0,12.0559,12.083,12.0423,12.0559,70300.0
2011-10-03 10:30:00,17.78,17.79,17.64,17.67,85000.0,12.0559,12.0627,11.9609,11.9813,85000.0
2011-10-03 10:40:00,17.67,17.7,17.6,17.67,89000.0,11.9813,12.0016,11.9338,11.9813,89000.0
2011-10-03 10:50:00,17.67,17.73,17.62,17.68,110200.0,11.9813,12.022,11.9474,11.9881,110200.0
2011-10-03 11:00:00,17.67,17.69,17.59,17.69,106600.0,11.9813,11.9949,11.927,11.9949,106600.0
2011-10-03 11:10:00,17.68,17.74,17.67,17.74,66600.0,11.9881,12.0288,11.9813,12.0288,66600.0
2011-10-03 11:20:00,17.74,17.77,17.69,17.72,81800.0,12.0288,12.0491,11.9949,12.0152,81800.0
2011-10-03 11:30:00,17.72,17.74,17.67,17.68,54100.0,12.0152,12.0288,11.9813,11.9881,54100.0
2011-10-03 11:40:00,17.69,17.7,17.64,17.65,53500.0,11.9949,12.0016,11.9609,11.9677,53500.0
2011-10-03 11:50:00,17.65,17.72,17.65,17.7,61700.0,11.9677,12.0152,11.9677,12.0016,61700.0
2011-10-03 12:00:00,17.7,17.73,17.64,17.64,64700.0,12.0016,12.022,11.9609,11.9609,64700.0
2011-10-03 12:10:00,17.64,17.64,17.55,17.56,73800.0,11.9609,11.9609,11.8999,11.9067,73800.0
2011-10-03 12:20:00,17.55,17.61,17.53,17.57,38000.0,11.8999,11.9406,11.8864,11.9135,38000.0
2011-10-03 12:30:00,17.56,17.56,17.47,17.5,43800.0,11.9067,11.9067,11.8457,11.866,43800.0
2011-10-03 12:40:00,17.51,17.55,17.5,17.51,58200.0,11.8728,11.8999,11.866,11.8728,58200.0
2011-10-03 12:50:00,17.51,17.54,17.51,17.53,52000.0,11.8728,11.8931,11.8728,11.8864,52000.0
2011-10-03 13:00:00,17.52,17.53,17.45,17.47,51200.0,11.8796,11.8864,11.8321,11.8457,51200.0
2011-10-03 13:10:00,17.48,17.54,17.4,17.44,109500.0,11.8525,11.8931,11.7982,11.8253,109500.0
2011-10-03 13:20:00,17.44,17.44,17.38,17.41,83500.0,11.8253,11.8253,11.7847,11.805,83500.0
2011-10-03 13:30:00,17.42,17.42,17.25,17.26,153000.0,11.8118,11.8118,11.6965,11.7033,153000.0
2011-10-03 13:40:00,17.26,17.4,17.26,17.36,151700.0,11.7033,11.7982,11.7033,11.7711,151700.0
2011-10-03 13:50:00,17.36,17.41,17.3,17.39,140300.0,11.7711,11.805,11.7304,11.7914,140300.0
2011-10-03 14:00:00,17.4,17.48,17.37,17.47,107700.0,11.7982,11.8525,11.7779,11.8457,107700.0
2011-10-03 14:10:00,17.46,17.46,17.38,17.39,82900.0,11.8389,11.8389,11.7847,11.7914,82900.0
2011-10-03 14:20:00,17.38,17.43,17.35,17.39,138500.0,11.7847,11.8186,11.7643,11.7914,138500.0
2011-10-03 14:30:00,17.39,17.43,17.36,17.39,94900.0,11.7914,11.8186,11.7711,11.7914,94900.0
2011-10-03 14:40:00,17.39,17.39,17.28,17.31,77100.0,11.7914,11.7914,11.7168,11.7372,77100.0
2011-10-03 14:50:00,17.32,17.42,17.32,17.42,117200.0,11.744,11.8118,11.744,11.8118,117200.0
2011-10-03 15:00:00,17.42,17.49,17.4,17.4,109300.0,11.8118,11.8592,11.7982,11.7982,109300.0
2011-10-03 15:10:00,17.4,17.42,17.36,17.4,115600.0,11.7982,11.8118,11.7711,11.7982,115600.0
2011-10-03 15:20:00,17.39,17.41,17.34,17.36,140200.0,11.7914,11.805,11.7575,11.7711,140200.0
2011-10-03 15:30:00,17.36,17.46,17.35,17.41,303700.0,11.7711,11.8389,11.7643,11.805,303700.0
2011-10-03 15:40:00,17.41,17.53,17.37,17.47,259700.0,11.805,11.8864,11.7779,11.8457,259700.0
2011-10-03 15:50:00,17.48,17.48,17.28,17.29,816700.0,11.8525,11.8525,11.7168,11.7236,816700.0
2011-10-04 09:30:00,17.05,17.2,16.97,17.08,171000.0,11.5609,11.6626,11.5067,11.5812,171000.0
2011-10-04 09:40:00,17.08,17.23,17.08,17.16,232100.0,11.5812,11.6829,11.5812,11.6355,232100.0
2011-10-04 09:50:00,17.16,17.27,17.06,17.26,189100.0,11.6355,11.7101,11.5677,11.7033,189100.0
2011-10-04 10:00:00,17.25,17.29,17.15,17.21,249000.0,11.6965,11.7236,11.6287,11.6694,249000.0
2011-10-04 10:10:00,17.2,17.28,17.16,17.18,164300.0,11.6626,11.7168,11.6355,11.649,164300.0
2011-10-04 10:20:00,17.18,17.18,17.09,17.15,109000.0,11.649,11.649,11.588,11.6287,109000.0
2011-10-04 10:30:00,17.15,17.17,17.1,17.16,161100.0,11.6287,11.6423,11.5948,11.6355,161100.0
2011-10-04 10:40:00,17.16,17.31,17.15,17.3,115300.0,11.6355,11.7372,11.6287,11.7304,115300.0
2011-10-04 10:50:00,17.3,17.31,17.22,17.22,86700.0,11.7304,11.7372,11.6762,11.6762,86700.0
2011-10-04 11:00:00,17.23,17.27,17.18,17.25,150900.0,11.6829,11.7101,11.649,11.6965,150900.0
2011-10-04 11:10:00,17.25,17.28,17.16,17.17,99800.0,11.6965,11.7168,11.6355,11.6423,99800.0
2011-10-04 11:20:00,17.16,17.21,17.14,17.16,80700.0,11.6355,11.6694,11.6219,11.6355,80700.0
2011-10-04 11:30:00,17.16,17.16,17.07,17.09,90800.0,11.6355,11.6355,11.5745,11.588,90800.0
2011-10-04 11:40:00,17.09,17.14,17.09,17.14,52300.0,11.588,11.6219,11.588,11.6219,52300.0
2011-10-04 11:50:00,17.14,17.19,17.11,17.15,77100.0,11.6219,11.6558,11.6016,11.6287,77100.0
2011-10-04 12:00:00,17.15,17.26,17.15,17.23,74900.0,11.6287,11.7033,11.6287,11.6829,74900.0
2011-10-04 12:10:00,17.23,17.24,17.19,17.23,138700.0,11.6829,11.6897,11.6558,11.6829,138700.0
2011-10-04 12:20:00,17.23,17.25,17.14,17.14,78500.0,11.6829,11.6965,11.6219,11.6219,78500.0
2011-10-04 12:30:00,17.15,17.2,17.14,17.19,54800.0,11.6287,11.6626,11.6219,11.6558,54800.0
2011-10-04 12:40:00,17.19,17.23,17.18,17.18,46600.0,11.6558,11.6829,11.649,11.649,46600.0
2011-10-04 12:50:00,17.18,17.21,17.15,17.17,67600.0,11.649,11.6694,11.6287,11.6423,67600.0
2011-10-04 13:00:00,17.17,17.17,17.1,17.17,63600.0,11.6423,11.6423,11.5948,11.6423,63600.0
2011-10-04 13:10:00,17.16,17.16,17.09,17.1,82300.0,11.6355,11.6355,11.588,11.5948,82300.0
2011-10-04 13:20:00,17.1,17.12,17.1,17.11,50000.0,11.5948,11.6084,11.5948,11.6016,50000.0
2011-10-04 13:30:00,17.11,17.15,17.1,17.1,77300.0,11.6016,11.6287,11.5948,11.5948,77300.0
2011-10-04 13:40:00,17.11,17.15,17.1,17.15,90300.0,11.6016,11.6287,11.5948,11.6287,90300.0
2011-10-04 13:50:00,17.15,17.18,17.15,17.15,80500.0,11.6287,11.649,11.6287,11.6287,80500.0
2011-10-04 14:00:00,17.16,17.21,17.14,17.15,93600.0,11.6355,11.6694,11.6219,11.6287,93600.0
2011-10-04 14:10:00,17.15,17.16,17.12,17.12,187500.0,11.6287,11.6355,11.6084,11.6084,187500.0
2011-10-04 14:20:00,17.12,17.14,17.1,17.12,70500.0,11.6084,11.6219,11.5948,11.6084,70500.0
2011-10-04 14:30:00,17.13,17.17,17.12,17.13,80300.0,11.6151,11.6423,11.6084,11.6151,80300.0
2011-10-04 14:40:00,17.14,17.14,17.09,17.12,167200.0,11.6219,11.6219,11.588,11.6084,167200.0
2011-10-04 14:50:00,17.12,17.13,17.08,17.1,183800.0,11.6084,11.6151,11.5812,11.5948,183800.0
2011-10-04 15:00:00,17.1,17.13,17.09,17.1,158600.0,11.5948,11.6151,11.588,11.5948,158600.0
2011-10-04 15:10:00,17.1,17.12,17.04,17.12,167200.0,11.5948,11.6084,11.5541,11.6084,167200.0
2011-10-04 15:20:00,17.11,17.24,17.1,17.21,196900.0,11.6016,11.6897,11.5948,11.6694,196900.0
2011-10-04 15:30:00,17.21,17.3,17.2,17.27,321300.0,11.6694,11.7304,11.6626,11.7101,321300.0
2011-10-04 15:40:00,17.27,17.49,17.24,17.46,416600.0,11.7101,11.8592,11.6897,11.8389,416600.0
2011-10-04 15:50:00,17.47,17.87,17.43,17.82,1198000.0,11.8457,12.1169,11.8186,12.083,1198000.0
2011-10-05 09:30:00,17.79,17.81,17.63,17.69,100000.0,12.0627,12.0762,11.9542,11.9949,100000.0
2011-10-05 09:40:00,17.69,17.75,17.64,17.7,112400.0,11.9949,12.0355,11.9609,12.0016,112400.0
2011-10-05 09:50:00,17.69,17.71,17.61,17.68,118300.0,11.9949,12.0084,11.9406,11.9881,118300.0
2011-10-05 10:00:00,17.68,17.81,17.66,17.77,97700.0,11.9881,12.0762,11.9745,12.0491,97700.0
2011-10-05 10:10:00,17.77,17.8,17.72,17.73,53300.0,12.0491,12.0694,12.0152,12.022,53300.0
2011-10-05 10:20:00,17.72,17.77,17.68,17.68,76200.0,12.0152,12.0491,11.9881,11.9881,76200.0
2011-10-05 10:30:00,17.68,17.72,17.67,17.69,78100.0,11.9881,12.0152,11.9813,11.9949,78100.0
2011-10-05 10:40:00,17.7,17.73,17.65,17.69,86400.0,12.0016,12.022,11.9677,11.9949,86400.0
2011-10-05 10:50:00,17.69,17.81,17.67,17.78,88600.0,11.9949,12.0762,11.9813,12.0559,88600.0
2011-10-05 11:00:00,17.79,17.83,17.77,17.78,63400.0,12.0627,12.0898,12.0491,12.0559,63400.0
2011-10-05 11:10:00,17.78,17.78,17.72,17.72,41400.0,12.0559,12.0559,12.0152,12.0152,41400.0
2011-10-05 11:20:00,17.72,17.75,17.7,17.71,80000.0,12.0152,12.0355,12.0016,12.0084,80000.0
2011-10-05 11:30:00,17.71,17.76,17.7,17.74,101000.0,12.0084,12.0423,12.0016,12.0288,101000.0
2011-10-05 11:40:00,17.74,17.76,17.73,17.75,36700.0,12.0288,12.0423,12.022,12.0355,36700.0
2011-10-05 11:50:00,17.76,17.79,17.76,17.78,31900.0,12.0423,12.0627,12.0423,12.0559,31900.0
2011-10-05 12:00:00,17.79,17.81,17.78,17.79,64000.0,12.0627,12.0762,12.0559,12.0627,64000.0
2011-10-05 12:10:00,17.79,17.82,17.75,17.76,58600.0,12.0627,12.083,12.0355,12.0423,58600.0
2011-10-05 12:20:00,17.76,17.78,17.75,17.76,50900.0,12.0423,12.0559,12.0355,12.0423,50900.0
2011-10-05 12:30:00,17.76,17.76,17.69,17.7,94400.0,12.0423,12.0423,11.9949,12.0016,94400.0
2011-10-05 12:40:00,17.7,17.73,17.66,17.73,99400.0,12.0016,12.022,11.9745,12.022,99400.0
2011-10-05 12:50:00,17.73,17.78,17.72,17.77,66900.0,12.022,12.0559,12.0152,12.0491,66900.0
2011-10-05 13:00:00,17.77,17.82,17.77,17.8,74500.0,12.0491,12.083,12.0491,12.0694,74500.0
2011-10-05 13:10:00,17.8,17.87,17.78,17.85,80100.0,12.0694,12.1169,12.0559,12.1033,80100.0
2011-10-05 13:20:00,17.85,17.9,17.84,17.87,52800.0,12.1033,12.1372,12.0966,12.1169,52800.0
2011-10-05 13:30:00,17.88,17.91,17.84,17.86,75800.0,12.1237,12.144,12.0966,12.1101,75800.0
2011-10-05 13:40:00,17.86,17.92,17.84,17.91,58600.0,12.1101,12.1508,12.0966,12.144,58600.0
2011-10-05 13:50:00,17.91,17.97,17.9,17.95,74900.0,12.144,12.1847,12.1372,12.1711,74900.0
2011-10-05 14:00:00,17.95,17.98,17.91,17.92,83800.0,12.1711,12.1915,12.144,12.1508,83800.0
2011-10-05 14:10:00,17.92,18.03,17.91,18.01,143300.0,12.1508,12.2254,12.144,12.2118,143300.0
2011-10-05 14:20:00,18.01,18.05,18.0,18.04,106800.0,12.2118,12.239,12.2051,12.2322,106800.0
2011-10-05 14:30:00,18.04,18.04,17.91,17.95,96800.0,12.2322,12.2322,12.144,12.1711,96800.0
2011-10-05 14:40:00,17.95,18.05,17.95,18.05,85200.0,12.1711,12.239,12.1711,12.239,85200.0
2011-10-05 14:50:00,18.05,18.07,17.99,17.99,99700.0,12.239,12.2525,12.1983,12.1983,99700.0
2011-10-05 15:00:00,18.0,18.0,17.95,17.97,139000.0,12.2051,12.2051,12.1711,12.1847,139000.0
2011-10-05 15:10:00,17.97,18.07,17.97,18.06,100200.0,12.1847,12.2525,12.1847,12.2457,100200.0
2011-10-05 15:20:00,18.06,18.08,17.99,18.05,110500.0,12.2457,12.2593,12.1983,12.239,110500.0
2011-10-05 15:30:00,18.06,18.25,18.06,18.24,195800.0,12.2457,12.3746,12.2457,12.3678,195800.0
2011-10-05 15:40:00,18.24,18.26,18.12,18.13,255100.0,12.3678,12.3813,12.2864,12.2932,255100.0
2011-10-05 15:50:00,18.14,18.21,18.13,18.16,630700.0,12.3,12.3474,12.2932,12.3135,630700.0
2011-10-06 09:30:00,18.03,18.09,17.99,18.06,48600.0,12.2254,12.2661,12.1983,12.2457,48600.0
2011-10-06 09:40:00,18.06,18.18,18.05,18.1,61000.0,12.2457,12.3271,12.239,12.2729,61000.0
2011-10-06 09:50:00,18.1,18.11,18.02,18.08,59400.0,12.2729,12.2796,12.2186,12.2593,59400.0
2011-10-06 10:00:00,18.07,18.13,18.05,18.11,68700.0,12.2525,12.2932,12.239,12.2796,68700.0
2011-10-06 10:10:00,18.1,18.23,18.1,18.18,67200.0,12.2729,12.361,12.2729,12.3271,67200.0
2011-10-06 10:20:00,18.17,18.23,18.15,18.2,84000.0,12.3203,12.361,12.3068,12.3407,84000.0
2011-10-06 10:30:00,18.2,18.35,18.2,18.29,71900.0,12.3407,12.4424,12.3407,12.4017,71900.0
2011-10-06 10:40:00,18.29,18.29,18.22,18.23,56900.0,12.4017,12.4017,12.3542,12.361,56900.0
2011-10-06 10:50:00,18.23,18.27,18.19,18.19,55600.0,12.361,12.3881,12.3339,12.3339,55600.0
2011-10-06 11:00:00,18.2,18.28,18.2,18.28,103200.0,12.3407,12.3949,12.3407,12.3949,103200.0
2011-10-06 11:10:00,18.28,18.33,18.26,18.26,50900.0,12.3949,12.4288,12.3813,12.3813,50900.0
2011-10-06 11:20:00,18.26,18.37,18.23,18.35,96000.0,12.3813,12.4559,12.361,12.4424,96000.0
2011-10-06 11:30:00,18.35,18.41,18.35,18.41,42600.0,12.4424,12.4831,12.4424,12.4831,42600.0
2011-10-06 11:40:00,18.41,18.41,18.33,18.33,68000.0,12.4831,12.4831,12.4288,12.4288,68000.0
2011-10-06 11:50:00,18.34,18.34,18.28,18.31,41400.0,12.4356,12.4356,12.3949,12.4152,41400.0
2011-10-06 12:00:00,18.32,18.34,18.3,18.33,52700.0,12.422,12.4356,12.4085,12.4288,52700.0
2011-10-06 12:10:00,18.32,18.38,18.31,18.37,50700.0,12.422,12.4627,12.4152,12.4559,50700.0
2011-10-06 12:20:00,18.37,18.38,18.31,18.31,37000.0,12.4559,12.4627,12.4152,12.4152,37000.0
2011-10-06 12:30:00,18.31,18.32,18.28,18.29,46300.0,12.4152,12.422,12.3949,12.4017,46300.0
2011-10-06 12:40:00,18.29,18.3,18.22,18.26,28100.0,12.4017,12.4085,12.3542,12.3813,28100.0
2011-10-06 12:50:00,18.26,18.27,18.22,18.25,30300.0,12.3813,12.3881,12.3542,12.3746,30300.0
2011-10-06 13:00:00,18.25,18.28,18.22,18.28,86100.0,12.3746,12.3949,12.3542,12.3949,86100.0
2011-10-06 13:10:00,18.28,18.36,18.28,18.32,89000.0,12.3949,12.4492,12.3949,12.422,89000.0
2011-10-06 13:20:00,18.32,18.36,18.28,18.3,37600.0,12.422,12.4492,12.3949,12.4085,37600.0
2011-10-06 13:30:00,18.3,18.31,18.27,18.28,42300.0,12.4085,12.4152,12.3881,12.3949,42300.0
2011-10-06 13:40:00,18.29,18.33,18.27,18.32,62200.0,12.4017,12.4288,12.3881,12.422,62200.0
2011-10-06 13:50:00,18.32,18.38,18.32,18.34,39400.0,12.422,12.4627,12.422,12.4356,39400.0
2011-10-06 14:00:00,18.35,18.4,18.32,18.39,43800.0,12.4424,12.4763,12.422,12.4695,43800.0
2011-10-06 14:10:00,18.4,18.43,18.39,18.43,34400.0,12.4763,12.4966,12.4695,12.4966,34400.0
2011-10-06 14:20:00,18.43,18.45,18.39,18.41,67100.0,12.4966,12.5102,12.4695,12.4831,67100.0
2011-10-06 14:30:00,18.41,18.42,18.35,18.35,53000.0,12.4831,12.4898,12.4424,12.4424,53000.0
2011-10-06 14:40:00,18.35,18.39,18.34,18.34,43600.0,12.4424,12.4695,12.4356,12.4356,43600.0
2011-10-06 14:50:00,18.34,18.38,18.32,18.38,47800.0,12.4356,12.4627,12.422,12.4627,47800.0
2011-10-06 15:00:00,18.38,18.41,18.35,18.41,81500.0,12.4627,12.4831,12.4424,12.4831,81500.0
2011-10-06 15:10:00,18.41,18.43,18.32,18.33,89300.0,12.4831,12.4966,12.422,12.4288,89300.0
2011-10-06 15:20:00,18.33,18.36,18.28,18.29,135000.0,12.4288,12.4492,12.3949,12.4017,135000.0
2011-10-06 15:30:00,18.29,18.42,18.29,18.41,150500.0,12.4017,12.4898,12.4017,12.4831,150500.0
2011-10-06 15:40:00,18.4,18.49,18.39,18.46,248200.0,12.4763,12.5373,12.4695,12.517,248200.0
2011-10-06 15:50:00,18.47,18.55,18.47,18.55,519600.0,12.5237,12.578,12.5237,12.578,519600.0
2011-10-07 09:30:00,18.55,18.63,18.47,18.47,125300.0,12.578,12.6322,12.5237,12.5237,125300.0
2011-10-07 09:40:00,18.47,18.6,18.44,18.49,84000.0,12.5237,12.6119,12.5034,12.5373,84000.0
2011-10-07 09:50:00,18.49,18.59,18.44,18.59,67800.0,12.5373,12.6051,12.5034,12.6051,67800.0
2011-10-07 10:00:00,18.59,18.59,18.52,18.54,78500.0,12.6051,12.6051,12.5576,12.5712,78500.0
2011-10-07 10:10:00,18.54,18.61,18.51,18.6,76900.0,12.5712,12.6187,12.5509,12.6119,76900.0
2011-10-07 10:20:00,18.6,18.62,18.56,18.57,66200.0,12.6119,12.6254,12.5848,12.5915,66200.0
2011-10-07 10:30:00,18.57,18.59,18.51,18.52,69100.0,12.5915,12.6051,12.5509,12.5576,69100.0
2011-10-07 10:40:00,18.51,18.55,18.5,18.52,58700.0,12.5509,12.578,12.5441,12.5576,58700.0
2011-10-07 10:50:00,18.52,18.58,18.51,18.51,38500.0,12.5576,12.5983,12.5509,12.5509,38500.0
2011-10-07 11:00:00,18.51,18.55,18.5,18.54,76300.0,12.5509,12.578,12.5441,12.5712,76300.0
2011-10-07 11:10:00,18.55,18.55,18.46,18.46,287600.0,12.578,12.578,12.517,12.517,287600.0
2011-10-07 11:20:00,18.46,18.52,18.44,18.51,69000.0,12.517,12.5576,12.5034,12.5509,69000.0
2011-10-07 11:30:00,18.51,18.52,18.44,18.45,67900.0,12.5509,12.5576,12.5034,12.5102,67900.0
2011-10-07 11:40:00,18.45,18.51,18.45,18.47,63700.0,12.5102,12.5509,12.5102,12.5237,63700.0
2011-10-07 11:50:00,18.47,18.49,18.45,18.46,83500.0,12.5237,12.5373,12.5102,12.517,83500.0
2011-10-07 12:00:00,18.47,18.49,18.35,18.47,336500.0,12.5237,12.5373,12.4424,12.5237,336500.0
2011-10-07 12:10:00,18.48,18.49,18.34,18.34,131200.0,12.5305,12.5373,12.4356,12.4356,131200.0
2011-10-07 12:20:00,18.35,18.37,18.27,18.28,202400.0,12.4424,12.4559,12.3881,12.3949,202400.0
2011-10-07 12:30:00,18.27,18.29,18.23,18.24,101400.0,12.3881,12.4017,12.361,12.3678,101400.0
2011-10-07 12:40:00,18.25,18.26,18.16,18.21,139600.0,12.3746,12.3813,12.3135,12.3474,139600.0
2011-10-07 12:50:00,18.21,18.21,18.14,18.18,121600.0,12.3474,12.3474,12.3,12.3271,121600.0
2011-10-07 13:00:00,18.18,18.2,18.15,18.17,60200.0,12.3271,12.3407,12.3068,12.3203,60200.0
2011-10-07 13:10:00,18.17,18.24,18.17,18.22,57900.0,12.3203,12.3678,12.3203,12.3542,57900.0
2011-10-07 13:20:00,18.22,18.3,18.2,18.25,146600.0,12.3542,12.4085,12.3407,12.3746,146600.0
2011-10-07 13:30:00,18.25,18.25,18.16,18.16,74600.0,12.3746,12.3746,12.3135,12.3135,74600.0
2011-10-07 13:40:00,18.17,18.21,18.14,18.2,51600.0,12.3203,12.3474,12.3,12.3407,51600.0
2011-10-07 13:50:00,18.2,18.22,18.17,18.2,228900.0,12.3407,12.3542,12.3203,12.3407,228900.0
2011-10-07 14:00:00,18.21,18.22,18.16,18.18,97100.0,12.3474,12.3542,12.3135,12.3271,97100.0
2011-10-07 14:10:00,18.18,18.2,18.15,18.16,86500.0,12.3271,12.3407,12.3068,12.3135,86500.0
2011-10-07 14:20:00,18.16,18.22,18.12,18.13,151800.0,12.3135,12.3542,12.2864,12.2932,151800.0
2011-10-07 14:30:00,18.14,18.19,18.13,18.16,82200.0,12.3,12.3339,12.2932,12.3135,82200.0
2011-10-07 14:40:00,18.16,18.19,18.12,18.14,495900.0,12.3135,12.3339,12.2864,12.3,495900.0
2011-10-07 14:50:00,18.15,18.22,18.13,18.2,294500.0,12.3068,12.3542,12.2932,12.3407,294500.0
2011-10-07 15:00:00,18.19,18.24,18.16,18.24,68200.0,12.3339,12.3678,12.3135,12.3678,68200.0
2011-10-07 15:10:00,18.23,18.3,18.2,18.25,122200.0,12.361,12.4085,12.3407,12.3746,122200.0
2011-10-07 15:20:00,18.25,18.37,18.25,18.37,83400.0,12.3746,12.4559,12.3746,12.4559,83400.0
2011-10-07 15:30:00,18.37,18.43,18.36,18.36,122800.0,12.4559,12.4966,12.4492,12.4492,122800.0
2011-10-07 15:40:00,18.36,18.38,18.28,18.3,205200.0,12.4492,12.4627,12.3949,12.4085,205200.0
2011-10-07 15:50:00,18.3,18.3,18.09,18.11,753700.0,12.4085,12.4085,12.2661,12.2796,753700.0
2011-10-10 09:30:00,18.43,18.53,18.4,18.53,66500.0,12.4966,12.5644,12.4763,12.5644,66500.0
2011-10-10 09:40:00,18.53,18.58,18.45,18.47,44600.0,12.5644,12.5983,12.5102,12.5237,44600.0
2011-10-10 09:50:00,18.47,18.54,18.45,18.46,62300.0,12.5237,12.5712,12.5102,12.517,62300.0
2011-10-10 10:00:00,18.45,18.48,18.41,18.43,61800.0,12.5102,12.5305,12.4831,12.4966,61800.0
2011-10-10 10:10:00,18.44,18.5,18.44,18.49,73000.0,12.5034,12.5441,12.5034,12.5373,73000.0
2011-10-10 10:20:00,18.48,18.53,18.48,18.49,70800.0,12.5305,12.5644,12.5305,12.5373,70800.0
2011-10-10 10:30:00,18.49,18.52,18.46,18.5,44100.0,12.5373,12.5576,12.517,12.5441,44100.0
2011-10-10 10:40:00,18.5,18.58,18.49,18.55,58900.0,12.5441,12.5983,12.5373,12.578,58900.0
2011-10-10 10:50:00,18.55,18.57,18.53,18.57,32500.0,12.578,12.5915,12.5644,12.5915,32500.0
2011-10-10 11:00:00,18.57,18.58,18.53,18.55,34500.0,12.5915,12.5983,12.5644,12.578,34500.0
2011-10-10 11:10:00,18.55,18.57,18.54,18.57,30200.0,12.578,12.5915,12.5712,12.5915,30200.0
2011-10-10 11:20:00,18.57,18.6,18.56,18.6,24100.0,12.5915,12.6119,12.5848,12.6119,24100.0
2011-10-10 11:30:00,18.6,18.62,18.6,18.62,53300.0,12.6119,12.6254,12.6119,12.6254,53300.0
2011-10-10 11:40:00,18.62,18.63,18.61,18.61,35700.0,12.6254,12.6322,12.6187,12.6187,35700.0
2011-10-10 11:50:00,18.61,18.63,18.6,18.63,41600.0,12.6187,12.6322,12.6119,12.6322,41600.0
2011-10-10 12:00:00,18.63,18.65,18.58,18.58,100800.0,12.6322,12.6458,12.5983,12.5983,100800.0
2011-10-10 12:10:00,18.58,18.59,18.57,18.58,46500.0,12.5983,12.6051,12.5915,12.5983,46500.0
2011-10-10 12:20:00,18.58,18.59,18.55,18.59,25400.0,12.5983,12.6051,12.578,12.6051,25400.0
2011-10-10 12:30:00,18.58,18.61,18.58,18.59,23700.0,12.5983,12.6187,12.5983,12.6051,23700.0
2011-10-10 12:40:00,18.59,18.6,18.56,18.56,27100.0,12.6051,12.6119,12.5848,12.5848,27100.0
2011-10-10 12:50:00,18.56,18.59,18.55,18.58,25500.0,12.5848,12.6051,12.578,12.5983,25500.0
2011-10-10 13:00:00,18.58,18.6,18.57,18.59,45700.0,12.5983,12.6119,12.5915,12.6051,45700.0
2011-10-10 13:10:00,18.59,18.63,18.59,18.62,33500.0,12.6051,12.6322,12.6051,12.6254,33500.0
2011-10-10 13:20:00,18.62,18.66,18.61,18.61,63100.0,12.6254,12.6526,12.6187,12.6187,63100.0
2011-10-10 13:30:00,18.61,18.64,18.61,18.61,33800.0,12.6187,12.639,12.6187,12.6187,33800.0
2011-10-10 13:40:00,18.61,18.62,18.59,18.6,22900.0,12.6187,12.6254,12.6051,12.6119,22900.0
2011-10-10 13:50:00,18.6,18.63,18.6,18.63,33200.0,12.6119,12.6322,12.6119,12.6322,33200.0
2011-10-10 14:00:00,18.63,18.64,18.59,18.61,40700.0,12.6322,12.639,12.6051,12.6187,40700.0
2011-10-10 14:10:00,18.61,18.62,18.6,18.61,26300.0,12.6187,12.6254,12.6119,12.6187,26300.0
2011-10-10 14:20:00,18.61,18.66,18.6,18.66,40500.0,12.6187,12.6526,12.6119,12.6526,40500.0
2011-10-10 14:30:00,18.65,18.67,18.64,18.64,35200.0,12.6458,12.6593,12.639,12.639,35200.0
2011-10-10 14:40:00,18.64,18.66,18.63,18.64,23300.0,12.639,12.6526,12.6322,12.639,23300.0
2011-10-10 14:50:00,18.64,18.64,18.59,18.6,62900.0,12.639,12.639,12.6051,12.6119,62900.0
2011-10-10 15:00:00,18.61,18.61,18.56,18.57,66100.0,12.6187,12.6187,12.5848,12.5915,66100.0
2011-10-10 15:10:00,18.57,18.64,18.56,18.62,173500.0,12.5915,12.639,12.5848,12.6254,173500.0
2011-10-10 15:20:00,18.63,18.63,18.56,18.58,227900.0,12.6322,12.6322,12.5848,12.5983,227900.0
2011-10-10 15:30:00,18.58,18.63,18.55,18.61,232800.0,12.5983,12.6322,12.578,12.6187,232800.0
2011-10-10 15:40:00,18.61,18.72,18.59,18.72,239300.0,12.6187,12.6933,12.6051,12.6933,239300.0
2011-10-10 15:50:00,18.72,18.84,18.71,18.83,698900.0,12.6933,12.7746,12.6865,12.7678,698900.0
2011-10-11 09:30:00,18.72,18.72,18.57,18.62,253900.0,12.6933,12.6933,12.5915,12.6254,253900.0
2011-10-11 09:40:00,18.62,18.62,18.53,18.53,148000.0,12.6254,12.6254,12.5644,12.5644,148000.0
2011-10-11 09:50:00,18.54,18.54,18.49,18.49,128400.0,12.5712,12.5712,12.5373,12.5373,128400.0
2011-10-11 10:00:00,18.49,18.51,18.47,18.5,82500.0,12.5373,12.5509,12.5237,12.5441,82500.0
2011-10-11 10:10:00,18.5,18.52,18.46,18.48,170800.0,12.5441,12.5576,12.517,12.5305,170800.0
2011-10-11 10:20:00,18.48,18.51,18.47,18.5,118900.0,12.5305,12.5509,12.5237,12.5441,118900.0
2011-10-11 10:30:00,18.5,18.6,18.49,18.55,321200.0,12.5441,12.6119,12.5373,12.578,321200.0
2011-10-11 10:40:00,18.55,18.64,18.54,18.6,404300.0,12.578,12.639,12.5712,12.6119,404300.0
2011-10-11 10:50:00,18.6,18.61,18.55,18.57,292700.0,12.6119,12.6187,12.578,12.5915,292700.0
2011-10-11 11:00:00,18.58,18.61,18.55,18.55,107000.0,12.5983,12.6187,12.578,12.578,107000.0
2011-10-11 11:10:00,18.55,18.55,18.53,18.54,107800.0,12.578,12.578,12.5644,12.5712,107800.0
2011-10-11 11:20:00,18.54,18.54,18.5,18.5,106500.0,12.5712,12.5712,12.5441,12.5441,106500.0
2011-10-11 11:30:00,18.51,18.57,18.51,18.57,37800.0,12.5509,12.5915,12.5509,12.5915,37800.0
2011-10-11 11:40:00,18.56,18.57,18.54,18.55,91700.0,12.5848,12.5915,12.5712,12.578,91700.0
2011-10-11 11:50:00,18.56,18.56,18.51,18.55,56500.0,12.5848,12.5848,12.5509,12.578,56500.0
2011-10-11 12:00:00,18.55,18.56,18.52,18.55,25100.0,12.578,12.5848,12.5576,12.578,25100.0
2011-10-11 12:10:00,18.55,18.55,18.52,18.53,24500.0,12.578,12.578,12.5576,12.5644,24500.0
2011-10-11 12:20:00,18.52,18.52,18.5,18.51,27700.0,12.5576,12.5576,12.5441,12.5509,27700.0
2011-10-11 12:30:00,18.51,18.53,18.49,18.5,103800.0,12.5509,12.5644,12.5373,12.5441,103800.0
2011-10-11 12:40:00,18.5,18.52,18.48,18.5,87300.0,12.5441,12.5576,12.5305,12.5441,87300.0
2011-10-11 12:50:00,18.5,18.52,18.49,18.5,159300.0,12.5441,12.5576,12.5373,12.5441,159300.0
2011-10-11 13:00:00,18.5,18.5,18.46,18.49,67500.0,12.5441,12.5441,12.517,12.5373,67500.0
2011-10-11 13:10:00,18.49,18.51,18.42,18.5,101100.0,12.5373,12.5509,12.4898,12.5441,101100.0
2011-10-11 13:20:00,18.5,18.51,18.46,18.51,78800.0,12.5441,12.5509,12.517,12.5509,78800.0
2011-10-11 13:30:00,18.51,18.54,18.5,18.5,86200.0,12.5509,12.5712,12.5441,12.5441,86200.0
2011-10-11 13:40:00,18.5,18.51,18.46,18.47,88800.0,12.5441,12.5509,12.517,12.5237,88800.0
2011-10-11 13:50:00,18.48,18.52,18.48,18.5,166400.0,12.5305,12.5576,12.5305,12.5441,166400.0
2011-10-11 14:00:00,18.51,18.54,18.5,18.52,112800.0,12.5509,12.5712,12.5441,12.5576,112800.0
2011-10-11 14:10:00,18.52,18.58,18.52,18.55,79300.0,12.5576,12.5983,12.5576,12.578,79300.0
2011-10-11 14:20:00,18.55,18.55,18.46,18.46,157800.0,12.578,12.578,12.517,12.517,157800.0
2011-10-11 14:30:00,18.47,18.51,18.46,18.48,91200.0,12.5237,12.5509,12.517,12.5305,91200.0
2011-10-11 14:40:00,18.48,18.5,18.47,18.5,68400.0,12.5305,12.5441,12.5237,12.5441,68400.0
2011-10-11 14:50:00,18.5,18.52,18.49,18.51,107200.0,12.5441,12.5576,12.5373,12.5509,107200.0
2011-10-11 15:00:00,18.51,18.59,18.5,18.57,188300.0,12.5509,12.6051,12.5441,12.5915,188300.0
2011-10-11 15:10:00,18.57,18.6,18.49,18.5,340500.0,12.5915,12.6119,12.5373,12.5441,340500.0
2011-10-11 15:20:00,18.5,18.52,18.46,18.47,222700.0,12.5441,12.5576,12.517,12.5237,222700.0
2011-10-11 15:30:00,18.47,18.53,18.46,18.51,406000.0,12.5237,12.5644,12.517,12.5509,406000.0
2011-10-11 15:40:00,18.51,18.53,18.41,18.42,650700.0,12.5509,12.5644,12.4831,12.4898,650700.0
2011-10-11 15:50:00,18.42,18.45,18.38,18.39,617100.0,12.4898,12.5102,12.4627,12.4695,617100.0
2011-10-12 09:30:00,18.4,18.42,18.11,18.31,472200.0,12.4763,12.4898,12.2796,12.4152,472200.0
2011-10-12 09:40:00,18.31,18.47,18.29,18.41,223900.0,12.4152,12.5237,12.4017,12.4831,223900.0
2011-10-12 09:50:00,18.41,18.44,18.29,18.34,169300.0,12.4831,12.5034,12.4017,12.4356,169300.0
2011-10-12 10:00:00,18.33,18.36,18.22,18.25,203000.0,12.4288,12.4492,12.3542,12.3746,203000.0
2011-10-12 10:10:00,18.26,18.37,18.23,18.35,252400.0,12.3813,12.4559,12.361,12.4424,252400.0
2011-10-12 10:20:00,18.35,18.41,18.29,18.29,245600.0,12.4424,12.4831,12.4017,12.4017,245600.0
2011-10-12 10:30:00,18.3,18.33,18.27,18.32,125100.0,12.4085,12.4288,12.3881,12.422,125100.0
2011-10-12 10:40:00,18.32,18.36,18.27,18.27,305200.0,12.422,12.4492,12.3881,12.3881,305200.0
2011-10-12 10:50:00,18.27,18.3,18.25,18.28,146800.0,12.3881,12.4085,12.3746,12.3949,146800.0
2011-10-12 11:00:00,18.27,18.29,18.25,18.28,140700.0,12.3881,12.4017,12.3746,12.3949,140700.0
2011-10-12 11:10:00,18.28,18.39,18.28,18.37,223400.0,12.3949,12.4695,12.3949,12.4559,223400.0
2011-10-12 11:20:00,18.38,18.38,18.33,18.34,72800.0,12.4627,12.4627,12.4288,12.4356,72800.0
2011-10-12 11:30:00,18.34,18.36,18.31,18.36,75200.0,12.4356,12.4492,12.4152,12.4492,75200.0
2011-10-12 11:40:00,18.36,18.45,18.35,18.44,101900.0,12.4492,12.5102,12.4424,12.5034,101900.0
2011-10-12 11:50:00,18.44,18.46,18.39,18.4,116600.0,12.5034,12.517,12.4695,12.4763,116600.0
2011-10-12 12:00:00,18.41,18.45,18.4,18.44,75200.0,12.4831,12.5102,12.4763,12.5034,75200.0
2011-10-12 12:10:00,18.44,18.45,18.4,18.43,104200.0,12.5034,12.5102,12.4763,12.4966,104200.0
2011-10-12 12:20:00,18.44,18.47,18.43,18.47,126400.0,12.5034,12.5237,12.4966,12.5237,126400.0
2011-10-12 12:30:00,18.46,18.5,18.45,18.45,69200.0,12.517,12.5441,12.5102,12.5102,69200.0
2011-10-12 12:40:00,18.45,18.47,18.44,18.45,106100.0,12.5102,12.5237,12.5034,12.5102,106100.0
2011-10-12 12:50:00,18.45,18.48,18.44,18.46,105500.0,12.5102,12.5305,12.5034,12.517,105500.0
2011-10-12 13:00:00,18.46,18.48,18.45,18.45,37400.0,12.517,12.5305,12.5102,12.5102,37400.0
2011-10-12 13:10:00,18.46,18.47,18.45,18.46,80100.0,12.517,12.5237,12.5102,12.517,80100.0
2011-10-12 13:20:00,18.46,18.52,18.46,18.52,45300.0,12.517,12.5576,12.517,12.5576,45300.0
2011-10-12 13:30:00,18.52,18.6,18.51,18.59,326200.0,12.5576,12.6119,12.5509,12.6051,326200.0
2011-10-12 13:40:00,18.59,18.64,18.58,18.63,103200.0,12.6051,12.639,12.5983,12.6322,103200.0
2011-10-12 13:50:00,18.64,18.68,18.63,18.68,90600.0,12.639,12.6661,12.6322,12.6661,90600.0
2011-10-12 14:00:00,18.68,18.74,18.65,18.74,105900.0,12.6661,12.7068,12.6458,12.7068,105900.0
2011-10-12 14:10:00,18.73,18.84,18.72,18.81,296400.0,12.7,12.7746,12.6933,12.7543,296400.0
2011-10-12 14:20:00,18.8,18.81,18.75,18.76,164000.0,12.7475,12.7543,12.7136,12.7204,164000.0
2011-10-12 14:30:00,18.76,18.81,18.71,18.72,310200.0,12.7204,12.7543,12.6865,12.6933,310200.0
2011-10-12 14:40:00,18.72,18.75,18.68,18.72,119900.0,12.6933,12.7136,12.6661,12.6933,119900.0
2011-10-12 14:50:00,18.71,18.71,18.65,18.65,663400.0,12.6865,12.6865,12.6458,12.6458,663400.0
2011-10-12 15:00:00,18.65,18.66,18.59,18.61,165500.0,12.6458,12.6526,12.6051,12.6187,165500.0
2011-10-12 15:10:00,18.6,18.65,18.53,18.59,129400.0,12.6119,12.6458,12.5644,12.6051,129400.0
2011-10-12 15:20:00,18.59,18.63,18.53,18.61,195900.0,12.6051,12.6322,12.5644,12.6187,195900.0
2011-10-12 15:30:00,18.61,18.62,18.56,18.62,215600.0,12.6187,12.6254,12.5848,12.6254,215600.0
2011-10-12 15:40:00,18.62,18.68,18.55,18.61,523600.0,12.6254,12.6661,12.578,12.6187,523600.0
2011-10-12 15:50:00,18.61,18.63,18.5,18.51,1603200.0,12.6187,12.6322,12.5441,12.5509,1603200.0
2011-10-13 09:30:00,18.3,18.37,18.24,18.26,152600.0,12.4085,12.4559,12.3678,12.3813,152600.0
2011-10-13 09:40:00,18.26,18.27,18.19,18.2,169500.0,12.3813,12.3881,12.3339,12.3407,169500.0
2011-10-13 09:50:00,18.21,18.21,18.12,18.14,86400.0,12.3474,12.3474,12.2864,12.3,86400.0
2011-10-13 10:00:00,18.13,18.15,18.07,18.07,128300.0,12.2932,12.3068,12.2525,12.2525,128300.0
2011-10-13 10:10:00,18.07,18.09,18.03,18.04,208500.0,12.2525,12.2661,12.2254,12.2322,208500.0
2011-10-13 10:20:00,18.03,18.05,17.98,18.02,112500.0,12.2254,12.239,12.1915,12.2186,112500.0
2011-10-13 10:30:00,18.02,18.19,18.02,18.12,169300.0,12.2186,12.3339,12.2186,12.2864,169300.0
2011-10-13 10:40:00,18.12,18.14,18.05,18.05,70200.0,12.2864,12.3,12.239,12.239,70200.0
2011-10-13 10:50:00,18.06,18.11,18.05,18.05,80400.0,12.2457,12.2796,12.239,12.239,80400.0
2011-10-13 11:00:00,18.04,18.13,18.04,18.07,84100.0,12.2322,12.2932,12.2322,12.2525,84100.0
2011-10-13 11:10:00,18.07,18.15,18.07,18.1,135400.0,12.2525,12.3068,12.2525,12.2729,135400.0
2011-10-13 11:20:00,18.1,18.13,18.06,18.07,59400.0,12.2729,12.2932,12.2457,12.2525,59400.0
2011-10-13 11:30:00,18.07,18.1,18.05,18.07,48000.0,12.2525,12.2729,12.239,12.2525,48000.0
2011-10-13 11:40:00,18.07,18.11,18.03,18.07,65200.0,12.2525,12.2796,12.2254,12.2525,65200.0
2011-10-13 11:50:00,18.07,18.09,18.06,18.07,62600.0,12.2525,12.2661,12.2457,12.2525,62600.0
2011-10-13 12:00:00,18.07,18.13,18.07,18.12,44000.0,12.2525,12.2932,12.2525,12.2864,44000.0
2011-10-13 12:10:00,18.12,18.13,18.1,18.11,69400.0,12.2864,12.2932,12.2729,12.2796,69400.0
2011-10-13 12:20:00,18.11,18.15,18.09,18.09,41900.0,12.2796,12.3068,12.2661,12.2661,41900.0
2011-10-13 12:30:00,18.09,18.1,18.05,18.07,35400.0,12.2661,12.2729,12.239,12.2525,35400.0
2011-10-13 12:40:00,18.08,18.11,18.07,18.11,29000.0,12.2593,12.2796,12.2525,12.2796,29000.0
2011-10-13 12:50:00,18.11,18.14,18.09,18.12,41900.0,12.2796,12.3,12.2661,12.2864,41900.0
2011-10-13 13:00:00,18.13,18.15,18.09,18.15,63400.0,12.2932,12.3068,12.2661,12.3068,63400.0
2011-10-13 13:10:00,18.16,18.18,18.15,18.17,34400.0,12.3135,12.3271,12.3068,12.3203,34400.0
2011-10-13 13:20:00,18.16,18.19,18.14,18.16,66100.0,12.3135,12.3339,12.3,12.3135,66100.0
2011-10-13 13:30:00,18.16,18.19,18.16,18.19,107300.0,12.3135,12.3339,12.3135,12.3339,107300.0
2011-10-13 13:40:00,18.19,18.28,18.18,18.25,156900.0,12.3339,12.3949,12.3271,12.3746,156900.0
2011-10-13 13:50:00,18.24,18.25,18.2,18.21,50800.0,12.3678,12.3746,12.3407,12.3474,50800.0
2011-10-13 14:00:00,18.21,18.25,18.2,18.25,56000.0,12.3474,12.3746,12.3407,12.3746,56000.0
2011-10-13 14:10:00,18.24,18.25,18.21,18.25,99100.0,12.3678,12.3746,12.3474,12.3746,99100.0
2011-10-13 14:20:00,18.25,18.3,18.25,18.27,139400.0,12.3746,12.4085,12.3746,12.3881,139400.0
2011-10-13 14:30:00,18.27,18.29,18.24,18.25,77700.0,12.3881,12.4017,12.3678,12.3746,77700.0
2011-10-13 14:40:00,18.25,18.33,18.24,18.31,59000.0,12.3746,12.4288,12.3678,12.4152,59000.0
2011-10-13 14:50:00,18.31,18.33,18.27,18.28,126600.0,12.4152,12.4288,12.3881,12.3949,126600.0
2011-10-13 15:00:00,18.28,18.34,18.27,18.3,279600.0,12.3949,12.4356,12.3881,12.4085,279600.0
2011-10-13 15:10:00,18.31,18.31,18.27,18.28,170400.0,12.4152,12.4152,12.3881,12.3949,170400.0
2011-10-13 15:20:00,18.28,18.3,18.19,18.21,194900.0,12.3949,12.4085,12.3339,12.3474,194900.0
2011-10-13 15:30:00,18.21,18.24,18.17,18.2,171700.0,12.3474,12.3678,12.3203,12.3407,171700.0
2011-10-13 15:40:00,18.21,18.28,18.19,18.22,222000.0,12.3474,12.3949,12.3339,12.3542,222000.0
2011-10-13 15:50:00,18.21,18.23,18.18,18.2,615600.0,12.3474,12.361,12.3271,12.3407,615600.0
2011-10-14 09:30:00,18.37,18.43,18.28,18.39,86600.0,12.4559,12.4966,12.3949,12.4695,86600.0
2011-10-14 09:40:00,18.38,18.46,18.38,18.44,75400.0,12.4627,12.517,12.4627,12.5034,75400.0
2011-10-14 09:50:00,18.44,18.44,18.33,18.33,89400.0,12.5034,12.5034,12.4288,12.4288,89400.0
2011-10-14 10:00:00,18.33,18.34,18.2,18.21,171400.0,12.4288,12.4356,12.3407,12.3474,171400.0
2011-10-14 10:10:00,18.2,18.23,18.12,18.12,119400.0,12.3407,12.361,12.2864,12.2864,119400.0
2011-10-14 10:20:00,18.12,18.14,18.03,18.04,330800.0,12.2864,12.3,12.2254,12.2322,330800.0
2011-10-14 10:30:00,18.04,18.12,18.02,18.09,172100.0,12.2322,12.2864,12.2186,12.2661,172100.0
2011-10-14 10:40:00,18.09,18.1,18.03,18.05,117600.0,12.2661,12.2729,12.2254,12.239,117600.0
2011-10-14 10:50:00,18.05,18.1,18.01,18.09,117400.0,12.239,12.2729,12.2118,12.2661,117400.0
2011-10-14 11:00:00,18.09,18.12,18.05,18.07,70400.0,12.2661,12.2864,12.239,12.2525,70400.0
2011-10-14 11:10:00,18.07,18.09,18.05,18.08,69200.0,12.2525,12.2661,12.239,12.2593,69200.0
2011-10-14 11:20:00,18.08,18.09,18.04,18.06,86100.0,12.2593,12.2661,12.2322,12.2457,86100.0
2011-10-14 11:30:00,18.06,18.09,18.06,18.06,182700.0,12.2457,12.2661,12.2457,12.2457,182700.0
2011-10-14 11:40:00,18.06,18.08,18.05,18.05,62800.0,12.2457,12.2593,12.239,12.239,62800.0
2011-10-14 11:50:00,18.05,18.07,18.05,18.05,44800.0,12.239,12.2525,12.239,12.239,44800.0
2011-10-14 12:00:00,18.05,18.05,17.97,17.97,127500.0,12.239,12.239,12.1847,12.1847,127500.0
2011-10-14 12:10:00,17.97,17.98,17.96,17.97,56100.0,12.1847,12.1915,12.1779,12.1847,56100.0
2011-10-14 12:20:00,17.98,17.98,17.97,17.98,37200.0,12.1915,12.1915,12.1847,12.1915,37200.0
2011-10-14 12:30:00,17.98,17.98,17.96,17.97,44800.0,12.1915,12.1915,12.1779,12.1847,44800.0
2011-10-14 12:40:00,17.98,17.98,17.95,17.96,52200.0,12.1915,12.1915,12.1711,12.1779,52200.0
2011-10-14 12:50:00,17.96,17.98,17.96,17.97,65800.0,12.1779,12.1915,12.1779,12.1847,65800.0
2011-10-14 13:00:00,17.97,18.0,17.96,17.99,54300.0,12.1847,12.2051,12.1779,12.1983,54300.0
2011-10-14 13:10:00,18.0,18.0,17.98,17.99,96700.0,12.2051,12.2051,12.1915,12.1983,96700.0
2011-10-14 13:20:00,17.99,18.0,17.98,17.98,52000.0,12.1983,12.2051,12.1915,12.1915,52000.0
2011-10-14 13:30:00,17.99,17.99,17.95,17.95,93700.0,12.1983,12.1983,12.1711,12.1711,93700.0
2011-10-14 13:40:00,17.95,17.96,17.91,17.91,309600.0,12.1711,12.1779,12.144,12.144,309600.0
2011-10-14 13:50:00,17.91,17.92,17.89,17.89,243100.0,12.144,12.1508,12.1305,12.1305,243100.0
2011-10-14 14:00:00,17.9,17.94,17.89,17.93,193900.0,12.1372,12.1644,12.1305,12.1576,193900.0
2011-10-14 14:10:00,17.92,17.95,17.92,17.94,163400.0,12.1508,12.1711,12.1508,12.1644,163400.0
2011-10-14 14:20:00,17.95,17.96,17.91,17.94,191800.0,12.1711,12.1779,12.144,12.1644,191800.0
2011-10-14 14:30:00,17.94,17.95,17.93,17.94,86700.0,12.1644,12.1711,12.1576,12.1644,86700.0
2011-10-14 14:40:00,17.94,17.94,17.93,17.93,51700.0,12.1644,12.1644,12.1576,12.1576,51700.0
2011-10-14 14:50:00,17.93,17.93,17.89,17.93,251600.0,12.1576,12.1576,12.1305,12.1576,251600.0
2011-10-14 15:00:00,17.93,17.93,17.89,17.89,225300.0,12.1576,12.1576,12.1305,12.1305,225300.0
2011-10-14 15:10:00,17.89,17.91,17.89,17.9,189100.0,12.1305,12.144,12.1305,12.1372,189100.0
2011-10-14 15:20:00,17.91,17.95,17.9,17.94,164400.0,12.144,12.1711,12.1372,12.1644,164400.0
2011-10-14 15:30:00,17.95,17.96,17.9,17.9,451500.0,12.1711,12.1779,12.1372,12.1372,451500.0
2011-10-14 15:40:00,17.9,17.91,17.87,17.89,443400.0,12.1372,12.144,12.1169,12.1305,443400.0
2011-10-14 15:50:00,17.88,17.95,17.88,17.94,1338400.0,12.1237,12.1711,12.1237,12.1644,1338400.0
2011-10-17 09:30:00,17.88,17.97,17.79,17.8,118600.0,12.1237,12.1847,12.0627,12.0694,118600.0
2011-10-17 09:40:00,17.8,17.92,17.78,17.85,109000.0,12.0694,12.1508,12.0559,12.1033,109000.0
2011-10-17 09:50:00,17.84,17.86,17.76,17.85,63500.0,12.0966,12.1101,12.0423,12.1033,63500.0
2011-10-17 10:00:00,17.85,17.86,17.78,17.78,103900.0,12.1033,12.1101,12.0559,12.0559,103900.0
2011-10-17 10:10:00,17.78,17.8,17.75,17.79,165400.0,12.0559,12.0694,12.0355,12.0627,165400.0
2011-10-17 10:20:00,17.8,17.82,17.73,17.73,118800.0,12.0694,12.083,12.022,12.022,118800.0
2011-10-17 10:30:00,17.74,17.76,17.7,17.71,167500.0,12.0288,12.0423,12.0016,12.0084,167500.0
2011-10-17 10:40:00,17.7,17.71,17.65,17.7,151300.0,12.0016,12.0084,11.9677,12.0016,151300.0
2011-10-17 10:50:00,17.69,17.75,17.69,17.75,91300.0,11.9949,12.0355,11.9949,12.0355,91300.0
2011-10-17 11:00:00,17.75,17.75,17.7,17.73,95200.0,12.0355,12.0355,12.0016,12.022,95200.0
2011-10-17 11:10:00,17.72,17.76,17.71,17.74,76600.0,12.0152,12.0423,12.0084,12.0288,76600.0
2011-10-17 11:20:00,17.74,17.76,17.73,17.75,56600.0,12.0288,12.0423,12.022,12.0355,56600.0
2011-10-17 11:30:00,17.75,17.76,17.73,17.73,209100.0,12.0355,12.0423,12.022,12.022,209100.0
2011-10-17 11:40:00,17.73,17.74,17.64,17.64,88400.0,12.022,12.0288,11.9609,11.9609,88400.0
2011-10-17 11:50:00,17.65,17.73,17.65,17.7,86500.0,11.9677,12.022,11.9677,12.0016,86500.0
2011-10-17 12:00:00,17.69,17.72,17.69,17.72,100900.0,11.9949,12.0152,11.9949,12.0152,100900.0
2011-10-17 12:10:00,17.71,17.73,17.69,17.72,79700.0,12.0084,12.022,11.9949,12.0152,79700.0
2011-10-17 12:20:00,17.72,17.75,17.72,17.75,53600.0,12.0152,12.0355,12.0152,12.0355,53600.0
2011-10-17 12:30:00,17.75,17.77,17.74,17.75,95100.0,12.0355,12.0491,12.0288,12.0355,95100.0
2011-10-17 12:40:00,17.75,17.78,17.72,17.74,128300.0,12.0355,12.0559,12.0152,12.0288,128300.0
2011-10-17 12:50:00,17.74,17.76,17.73,17.75,92700.0,12.0288,12.0423,12.022,12.0355,92700.0
2011-10-17 13:00:00,17.74,17.76,17.72,17.74,64100.0,12.0288,12.0423,12.0152,12.0288,64100.0
2011-10-17 13:10:00,17.74,17.76,17.73,17.75,81600.0,12.0288,12.0423,12.022,12.0355,81600.0
2011-10-17 13:20:00,17.75,17.77,17.74,17.75,179900.0,12.0355,12.0491,12.0288,12.0355,179900.0
2011-10-17 13:30:00,17.75,17.76,17.71,17.73,311700.0,12.0355,12.0423,12.0084,12.022,311700.0
2011-10-17 13:40:00,17.73,17.77,17.72,17.75,155200.0,12.022,12.0491,12.0152,12.0355,155200.0
2011-10-17 13:50:00,17.75,17.78,17.73,17.76,95600.0,12.0355,12.0559,12.022,12.0423,95600.0
2011-10-17 14:00:00,17.76,17.77,17.73,17.75,168200.0,12.0423,12.0491,12.022,12.0355,168200.0
2011-10-17 14:10:00,17.75,17.78,17.74,17.75,151900.0,12.0355,12.0559,12.0288,12.0355,151900.0
2011-10-17 14:20:00,17.75,17.78,17.74,17.78,112400.0,12.0355,12.0559,12.0288,12.0559,112400.0
2011-10-17 14:30:00,17.77,17.77,17.73,17.74,69200.0,12.0491,12.0491,12.022,12.0288,69200.0
2011-10-17 14:40:00,17.74,17.77,17.73,17.76,140000.0,12.0288,12.0491,12.022,12.0423,140000.0
2011-10-17 14:50:00,17.76,17.8,17.74,17.8,99000.0,12.0423,12.0694,12.0288,12.0694,99000.0
2011-10-17 15:00:00,17.8,17.84,17.79,17.8,127100.0,12.0694,12.0966,12.0627,12.0694,127100.0
2011-10-17 15:10:00,17.79,17.84,17.79,17.79,177900.0,12.0627,12.0966,12.0627,12.0627,177900.0
2011-10-17 15:20:00,17.79,17.8,17.75,17.75,172500.0,12.0627,12.0694,12.0355,12.0355,172500.0
2011-10-17 15:30:00,17.75,17.79,17.69,17.7,258900.0,12.0355,12.0627,11.9949,12.0016,258900.0
2011-10-17 15:40:00,17.71,17.85,17.69,17.8,525400.0,12.0084,12.1033,11.9949,12.0694,525400.0
2011-10-17 15:50:00,17.8,17.8,17.66,17.71,1002400.0,12.0694,12.0694,11.9745,12.0084,1002400.0
2011-10-18 09:30:00,17.5,17.74,17.49,17.69,138700.0,11.866,12.0288,11.8592,11.9949,138700.0
2011-10-18 09:40:00,17.69,17.74,17.55,17.58,94400.0,11.9949,12.0288,11.8999,11.9203,94400.0
2011-10-18 09:50:00,17.58,17.69,17.57,17.68,215400.0,11.9203,11.9949,11.9135,11.9881,215400.0
2011-10-18 10:00:00,17.69,17.71,17.56,17.6,210900.0,11.9949,12.0084,11.9067,11.9338,210900.0
2011-10-18 10:10:00,17.6,17.7,17.59,17.68,134000.0,11.9338,12.0016,11.927,11.9881,134000.0
2011-10-18 10:20:00,17.67,17.82,17.67,17.82,114000.0,11.9813,12.083,11.9813,12.083,114000.0
2011-10-18 10:30:00,17.82,17.83,17.77,17.77,97800.0,12.083,12.0898,12.0491,12.0491,97800.0
2011-10-18 10:40:00,17.78,17.81,17.77,17.78,101900.0,12.0559,12.0762,12.0491,12.0559,101900.0
2011-10-18 10:50:00,17.79,17.84,17.79,17.8,64200.0,12.0627,12.0966,12.0627,12.0694,64200.0
2011-10-18 11:00:00,17.81,17.85,17.78,17.85,141900.0,12.0762,12.1033,12.0559,12.1033,141900.0
2011-10-18 11:10:00,17.86,17.87,17.82,17.85,63900.0,12.1101,12.1169,12.083,12.1033,63900.0
2011-10-18 11:20:00,17.86,17.87,17.8,17.81,110800.0,12.1101,12.1169,12.0694,12.0762,110800.0
2011-10-18 11:30:00,17.81,17.94,17.81,17.91,66000.0,12.0762,12.1644,12.0762,12.144,66000.0
2011-10-18 11:40:00,17.92,17.97,17.91,17.95,155100.0,12.1508,12.1847,12.144,12.1711,155100.0
2011-10-18 11:50:00,17.96,17.98,17.94,17.96,56100.0,12.1779,12.1915,12.1644,12.1779,56100.0
2011-10-18 12:00:00,17.96,18.02,17.96,18.0,111100.0,12.1779,12.2186,12.1779,12.2051,111100.0
2011-10-18 12:10:00,18.0,18.01,17.98,18.0,62700.0,12.2051,12.2118,12.1915,12.2051,62700.0
2011-10-18 12:20:00,17.99,18.01,17.97,17.98,71000.0,12.1983,12.2118,12.1847,12.1915,71000.0
2011-10-18 12:30:00,17.98,18.04,17.97,18.04,32400.0,12.1915,12.2322,12.1847,12.2322,32400.0
2011-10-18 12:40:00,18.05,18.09,18.04,18.09,61100.0,12.239,12.2661,12.2322,12.2661,61100.0
2011-10-18 12:50:00,18.08,18.09,18.07,18.07,25100.0,12.2593,12.2661,12.2525,12.2525,25100.0
2011-10-18 13:00:00,18.08,18.1,18.06,18.06,30500.0,12.2593,12.2729,12.2457,12.2457,30500.0
2011-10-18 13:10:00,18.06,18.06,18.02,18.02,47300.0,12.2457,12.2457,12.2186,12.2186,47300.0
2011-10-18 13:20:00,18.02,18.03,18.01,18.03,26800.0,12.2186,12.2254,12.2118,12.2254,26800.0
2011-10-18 13:30:00,18.03,18.05,18.02,18.04,25500.0,12.2254,12.239,12.2186,12.2322,25500.0
2011-10-18 13:40:00,18.04,18.04,18.0,18.03,32000.0,12.2322,12.2322,12.2051,12.2254,32000.0
2011-10-18 13:50:00,18.03,18.06,18.02,18.04,39700.0,12.2254,12.2457,12.2186,12.2322,39700.0
2011-10-18 14:00:00,18.04,18.05,17.99,18.0,84000.0,12.2322,12.239,12.1983,12.2051,84000.0
2011-10-18 14:10:00,18.0,18.03,18.0,18.01,51600.0,12.2051,12.2254,12.2051,12.2118,51600.0
2011-10-18 14:20:00,18.01,18.02,17.98,17.99,61600.0,12.2118,12.2186,12.1915,12.1983,61600.0
2011-10-18 14:30:00,17.99,18.01,17.95,17.96,108300.0,12.1983,12.2118,12.1711,12.1779,108300.0
2011-10-18 14:40:00,17.96,17.98,17.93,17.98,64800.0,12.1779,12.1915,12.1576,12.1915,64800.0
2011-10-18 14:50:00,17.98,18.03,17.98,18.03,94700.0,12.1915,12.2254,12.1915,12.2254,94700.0
2011-10-18 15:00:00,18.03,18.19,18.03,18.17,183400.0,12.2254,12.3339,12.2254,12.3203,183400.0
2011-10-18 15:10:00,18.18,18.31,18.15,18.15,336400.0,12.3271,12.4152,12.3068,12.3068,336400.0
2011-10-18 15:20:00,18.15,18.22,18.08,18.09,210100.0,12.3068,12.3542,12.2593,12.2661,210100.0
2011-10-18 15:30:00,18.09,18.14,18.05,18.1,254000.0,12.2661,12.3,12.239,12.2729,254000.0
2011-10-18 15:40:00,18.1,18.2,18.08,18.2,398700.0,12.2729,12.3407,12.2593,12.3407,398700.0
2011-10-18 15:50:00,18.19,18.28,18.12,18.16,794400.0,12.3339,12.3949,12.2864,12.3135,794400.0
2011-10-19 09:30:00,18.03,18.3,18.03,18.29,93700.0,12.2254,12.4085,12.2254,12.4017,93700.0
2011-10-19 09:40:00,18.29,18.39,18.28,18.39,115300.0,12.4017,12.4695,12.3949,12.4695,115300.0
2011-10-19 09:50:00,18.39,18.4,18.26,18.31,100500.0,12.4695,12.4763,12.3813,12.4152,100500.0
2011-10-19 10:00:00,18.31,18.36,18.23,18.32,144800.0,12.4152,12.4492,12.361,12.422,144800.0
2011-10-19 10:10:00,18.32,18.41,18.32,18.39,69300.0,12.422,12.4831,12.422,12.4695,69300.0
2011-10-19 10:20:00,18.38,18.44,18.37,18.42,42600.0,12.4627,12.5034,12.4559,12.4898,42600.0
2011-10-19 10:30:00,18.43,18.45,18.33,18.33,74200.0,12.4966,12.5102,12.4288,12.4288,74200.0
2011-10-19 10:40:00,18.33,18.37,18.29,18.3,81700.0,12.4288,12.4559,12.4017,12.4085,81700.0
2011-10-19 10:50:00,18.3,18.36,18.27,18.31,141800.0,12.4085,12.4492,12.3881,12.4152,141800.0
2011-10-19 11:00:00,18.3,18.31,18.29,18.31,83600.0,12.4085,12.4152,12.4017,12.4152,83600.0
2011-10-19 11:10:00,18.3,18.3,18.23,18.23,107200.0,12.4085,12.4085,12.361,12.361,107200.0
2011-10-19 11:20:00,18.23,18.24,18.18,18.23,362200.0,12.361,12.3678,12.3271,12.361,362200.0
2011-10-19 11:30:00,18.23,18.32,18.22,18.3,63200.0,12.361,12.422,12.3542,12.4085,63200.0
2011-10-19 11:40:00,18.31,18.34,18.25,18.25,92100.0,12.4152,12.4356,12.3746,12.3746,92100.0
2011-10-19 11:50:00,18.25,18.27,18.22,18.23,77100.0,12.3746,12.3881,12.3542,12.361,77100.0
2011-10-19 12:00:00,18.22,18.26,18.21,18.21,121700.0,12.3542,12.3813,12.3474,12.3474,121700.0
2011-10-19 12:10:00,18.21,18.25,18.2,18.23,87500.0,12.3474,12.3746,12.3407,12.361,87500.0
2011-10-19 12:20:00,18.23,18.29,18.23,18.26,36300.0,12.361,12.4017,12.361,12.3813,36300.0
2011-10-19 12:30:00,18.26,18.27,18.22,18.26,46800.0,12.3813,12.3881,12.3542,12.3813,46800.0
2011-10-19 12:40:00,18.25,18.25,18.19,18.2,96800.0,12.3746,12.3746,12.3339,12.3407,96800.0
2011-10-19 12:50:00,18.19,18.22,18.18,18.2,170900.0,12.3339,12.3542,12.3271,12.3407,170900.0
2011-10-19 13:00:00,18.19,18.24,18.19,18.23,48400.0,12.3339,12.3678,12.3339,12.361,48400.0
2011-10-19 13:10:00,18.23,18.23,18.2,18.2,29500.0,12.361,12.361,12.3407,12.3407,29500.0
2011-10-19 13:20:00,18.2,18.22,18.19,18.2,41700.0,12.3407,12.3542,12.3339,12.3407,41700.0
2011-10-19 13:30:00,18.2,18.2,18.15,18.15,48600.0,12.3407,12.3407,12.3068,12.3068,48600.0
2011-10-19 13:40:00,18.15,18.17,18.13,18.17,59800.0,12.3068,12.3203,12.2932,12.3203,59800.0
2011-10-19 13:50:00,18.18,18.2,18.17,18.19,43900.0,12.3271,12.3407,12.3203,12.3339,43900.0
2011-10-19 14:00:00,18.19,18.22,18.09,18.11,108200.0,12.3339,12.3542,12.2661,12.2796,108200.0
2011-10-19 14:10:00,18.11,18.14,18.08,18.11,88500.0,12.2796,12.3,12.2593,12.2796,88500.0
2011-10-19 14:20:00,18.1,18.1,18.06,18.09,92400.0,12.2729,12.2729,12.2457,12.2661,92400.0
2011-10-19 14:30:00,18.08,18.12,18.07,18.11,88600.0,12.2593,12.2864,12.2525,12.2796,88600.0
2011-10-19 14:40:00,18.12,18.17,18.08,18.16,98800.0,12.2864,12.3203,12.2593,12.3135,98800.0
2011-10-19 14:50:00,18.17,18.17,18.12,18.13,307800.0,12.3203,12.3203,12.2864,12.2932,307800.0
2011-10-19 15:00:00,18.12,18.14,18.05,18.07,179900.0,12.2864,12.3,12.239,12.2525,179900.0
2011-10-19 15:10:00,18.07,18.12,18.02,18.12,163700.0,12.2525,12.2864,12.2186,12.2864,163700.0
2011-10-19 15:20:00,18.11,18.12,18.07,18.07,105600.0,12.2796,12.2864,12.2525,12.2525,105600.0
2011-10-19 15:30:00,18.08,18.16,18.07,18.1,248200.0,12.2593,12.3135,12.2525,12.2729,248200.0
2011-10-19 15:40:00,18.1,18.16,18.05,18.14,352900.0,12.2729,12.3135,12.239,12.3,352900.0
2011-10-19 15:50:00,18.14,18.15,18.06,18.06,432000.0,12.3,12.3068,12.2457,12.2457,432000.0
2011-10-20 09:30:00,18.13,18.2,18.0,18.2,62800.0,12.2932,12.3407,12.2051,12.3407,62800.0
2011-10-20 09:40:00,18.19,18.19,18.08,18.12,62300.0,12.3339,12.3339,12.2593,12.2864,62300.0
2011-10-20 09:50:00,18.12,18.14,18.06,18.1,54600.0,12.2864,12.3,12.2457,12.2729,54600.0
2011-10-20 10:00:00,18.1,18.13,18.02,18.03,197900.0,12.2729,12.2932,12.2186,12.2254,197900.0
2011-10-20 10:10:00,18.04,18.06,18.02,18.04,135200.0,12.2322,12.2457,12.2186,12.2322,135200.0
2011-10-20 10:20:00,18.04,18.05,18.02,18.05,41200.0,12.2322,12.239,12.2186,12.239,41200.0
2011-10-20 10:30:00,18.05,18.06,18.02,18.03,135500.0,12.239,12.2457,12.2186,12.2254,135500.0
2011-10-20 10:40:00,18.04,18.05,18.0,18.03,76700.0,12.2322,12.239,12.2051,12.2254,76700.0
2011-10-20 10:50:00,18.04,18.05,17.98,17.98,51300.0,12.2322,12.239,12.1915,12.1915,51300.0
2011-10-20 11:00:00,17.98,18.02,17.97,18.02,60900.0,12.1915,12.2186,12.1847,12.2186,60900.0
2011-10-20 11:10:00,18.01,18.02,17.97,17.98,34900.0,12.2118,12.2186,12.1847,12.1915,34900.0
2011-10-20 11:20:00,17.98,18.05,17.98,18.03,50800.0,12.1915,12.239,12.1915,12.2254,50800.0
2011-10-20 11:30:00,18.03,18.05,18.0,18.03,72900.0,12.2254,12.239,12.2051,12.2254,72900.0
2011-10-20 11:40:00,18.03,18.08,18.01,18.03,185100.0,12.2254,12.2593,12.2118,12.2254,185100.0
2011-10-20 11:50:00,18.03,18.04,17.99,18.03,79300.0,12.2254,12.2322,12.1983,12.2254,79300.0
2011-10-20 12:00:00,18.03,18.05,17.99,17.99,40700.0,12.2254,12.239,12.1983,12.1983,40700.0
2011-10-20 12:10:00,17.99,18.01,17.99,17.99,38900.0,12.1983,12.2118,12.1983,12.1983,38900.0
2011-10-20 12:20:00,17.99,18.03,17.99,18.03,81100.0,12.1983,12.2254,12.1983,12.2254,81100.0
2011-10-20 12:30:00,18.02,18.05,18.02,18.05,84600.0,12.2186,12.239,12.2186,12.239,84600.0
2011-10-20 12:40:00,18.05,18.06,18.02,18.03,153100.0,12.239,12.2457,12.2186,12.2254,153100.0
2011-10-20 12:50:00,18.02,18.04,17.98,18.04,190200.0,12.2186,12.2322,12.1915,12.2322,190200.0
2011-10-20 13:00:00,18.04,18.12,18.03,18.1,157500.0,12.2322,12.2864,12.2254,12.2729,157500.0
2011-10-20 13:10:00,18.1,18.11,18.07,18.1,175600.0,12.2729,12.2796,12.2525,12.2729,175600.0
2011-10-20 13:20:00,18.11,18.12,18.07,18.07,278400.0,12.2796,12.2864,12.2525,12.2525,278400.0
2011-10-20 13:30:00,18.07,18.1,18.01,18.01,73600.0,12.2525,12.2729,12.2118,12.2118,73600.0
2011-10-20 13:40:00,18.01,18.05,17.98,18.04,140600.0,12.2118,12.239,12.1915,12.2322,140600.0
2011-10-20 13:50:00,18.04,18.07,18.01,18.02,233100.0,12.2322,12.2525,12.2118,12.2186,233100.0
2011-10-20 14:00:00,18.02,18.08,18.02,18.04,122100.0,12.2186,12.2593,12.2186,12.2322,122100.0
2011-10-20 14:10:00,18.03,18.07,18.03,18.05,144000.0,12.2254,12.2525,12.2254,12.239,144000.0
2011-10-20 14:20:00,18.06,18.06,18.04,18.05,233800.0,12.2457,12.2457,12.2322,12.239,233800.0
2011-10-20 14:30:00,18.05,18.15,18.04,18.15,185100.0,12.239,12.3068,12.2322,12.3068,185100.0
2011-10-20 14:40:00,18.14,18.2,18.13,18.15,213500.0,12.3,12.3407,12.2932,12.3068,213500.0
2011-10-20 14:50:00,18.16,18.25,18.16,18.2,245100.0,12.3135,12.3746,12.3135,12.3407,245100.0
2011-10-20 15:00:00,18.2,18.2,18.14,18.15,154200.0,12.3407,12.3407,12.3,12.3068,154200.0
2011-10-20 15:10:00,18.15,18.16,18.11,18.15,221500.0,12.3068,12.3135,12.2796,12.3068,221500.0
2011-10-20 15:20:00,18.15,18.15,18.09,18.11,231000.0,12.3068,12.3068,12.2661,12.2796,231000.0
2011-10-20 15:30:00,18.11,18.14,18.09,18.12,256200.0,12.2796,12.3,12.2661,12.2864,256200.0
2011-10-20 15:40:00,18.12,18.16,18.11,18.16,504100.0,12.2864,12.3135,12.2796,12.3135,504100.0
2011-10-20 15:50:00,18.17,18.21,18.12,18.19,694700.0,12.3203,12.3474,12.2864,12.3339,694700.0
2011-10-21 09:30:00,18.41,18.41,18.31,18.36,715000.0,12.4831,12.4831,12.4152,12.4492,715000.0
2011-10-21 09:40:00,18.35,18.38,18.32,18.36,169200.0,12.4424,12.4627,12.422,12.4492,169200.0
2011-10-21 09:50:00,18.36,18.37,18.32,18.34,115200.0,12.4492,12.4559,12.422,12.4356,115200.0
2011-10-21 10:00:00,18.35,18.36,18.33,18.35,172000.0,12.4424,12.4492,12.4288,12.4424,172000.0
2011-10-21 10:10:00,18.35,18.39,18.33,18.39,133800.0,12.4424,12.4695,12.4288,12.4695,133800.0
2011-10-21 10:20:00,18.39,18.42,18.38,18.39,221800.0,12.4695,12.4898,12.4627,12.4695,221800.0
2011-10-21 10:30:00,18.39,18.41,18.35,18.39,264300.0,12.4695,12.4831,12.4424,12.4695,264300.0
2011-10-21 10:40:00,18.39,18.4,18.36,18.37,219100.0,12.4695,12.4763,12.4492,12.4559,219100.0
2011-10-21 10:50:00,18.38,18.41,18.36,18.37,176000.0,12.4627,12.4831,12.4492,12.4559,176000.0
2011-10-21 11:00:00,18.37,18.37,18.31,18.32,108000.0,12.4559,12.4559,12.4152,12.422,108000.0
2011-10-21 11:10:00,18.32,18.35,18.3,18.33,109400.0,12.422,12.4424,12.4085,12.4288,109400.0
2011-10-21 11:20:00,18.33,18.35,18.32,18.34,123700.0,12.4288,12.4424,12.422,12.4356,123700.0
2011-10-21 11:30:00,18.35,18.36,18.34,18.35,171400.0,12.4424,12.4492,12.4356,12.4424,171400.0
2011-10-21 11:40:00,18.35,18.38,18.34,18.35,191700.0,12.4424,12.4627,12.4356,12.4424,191700.0
2011-10-21 11:50:00,18.36,18.39,18.35,18.36,87900.0,12.4492,12.4695,12.4424,12.4492,87900.0
2011-10-21 12:00:00,18.36,18.36,18.34,18.36,76700.0,12.4492,12.4492,12.4356,12.4492,76700.0
2011-10-21 12:10:00,18.36,18.36,18.32,18.32,114800.0,12.4492,12.4492,12.422,12.422,114800.0
2011-10-21 12:20:00,18.33,18.36,18.31,18.33,99900.0,12.4288,12.4492,12.4152,12.4288,99900.0
2011-10-21 12:30:00,18.34,18.35,18.3,18.32,66600.0,12.4356,12.4424,12.4085,12.422,66600.0
2011-10-21 12:40:00,18.32,18.35,18.32,18.35,33700.0,12.422,12.4424,12.422,12.4424,33700.0
2011-10-21 12:50:00,18.34,18.35,18.33,18.35,36700.0,12.4356,12.4424,12.4288,12.4424,36700.0
2011-10-21 13:00:00,18.34,18.34,18.31,18.34,54900.0,12.4356,12.4356,12.4152,12.4356,54900.0
2011-10-21 13:10:00,18.34,18.34,18.3,18.33,42100.0,12.4356,12.4356,12.4085,12.4288,42100.0
2011-10-21 13:20:00,18.34,18.36,18.3,18.31,92300.0,12.4356,12.4492,12.4085,12.4152,92300.0
2011-10-21 13:30:00,18.31,18.35,18.29,18.32,80000.0,12.4152,12.4424,12.4017,12.422,80000.0
2011-10-21 13:40:00,18.33,18.33,18.27,18.3,85900.0,12.4288,12.4288,12.3881,12.4085,85900.0
2011-10-21 13:50:00,18.3,18.3,18.26,18.27,53100.0,12.4085,12.4085,12.3813,12.3881,53100.0
2011-10-21 14:00:00,18.27,18.34,18.26,18.3,241700.0,12.3881,12.4356,12.3813,12.4085,241700.0
2011-10-21 14:10:00,18.29,18.35,18.27,18.32,66300.0,12.4017,12.4424,12.3881,12.422,66300.0
2011-10-21 14:20:00,18.33,18.34,18.32,18.33,85700.0,12.4288,12.4356,12.422,12.4288,85700.0
2011-10-21 14:30:00,18.33,18.34,18.29,18.33,105300.0,12.4288,12.4356,12.4017,12.4288,105300.0
2011-10-21 14:40:00,18.33,18.41,18.32,18.39,130400.0,12.4288,12.4831,12.422,12.4695,130400.0
2011-10-21 14:50:00,18.39,18.41,18.38,18.41,109700.0,12.4695,12.4831,12.4627,12.4831,109700.0
2011-10-21 15:00:00,18.41,18.47,18.41,18.46,104400.0,12.4831,12.5237,12.4831,12.517,104400.0
2011-10-21 15:10:00,18.46,18.49,18.45,18.48,84400.0,12.517,12.5373,12.5102,12.5305,84400.0
2011-10-21 15:20:00,18.47,18.52,18.47,18.49,108700.0,12.5237,12.5576,12.5237,12.5373,108700.0
2011-10-21 15:30:00,18.49,18.52,18.47,18.51,160000.0,12.5373,12.5576,12.5237,12.5509,160000.0
2011-10-21 15:40:00,18.51,18.52,18.45,18.49,276400.0,12.5509,12.5576,12.5102,12.5373,276400.0
2011-10-21 15:50:00,18.49,18.61,18.48,18.58,1189100.0,12.5373,12.6187,12.5305,12.5983,1189100.0
2011-10-24 09:30:00,18.66,18.69,18.51,18.66,97300.0,12.6526,12.6729,12.5509,12.6526,97300.0
2011-10-24 09:40:00,18.66,18.71,18.64,18.71,88400.0,12.6526,12.6865,12.639,12.6865,88400.0
2011-10-24 09:50:00,18.71,18.73,18.67,18.7,63600.0,12.6865,12.7,12.6593,12.6797,63600.0
2011-10-24 10:00:00,18.7,18.74,18.69,18.73,44900.0,12.6797,12.7068,12.6729,12.7,44900.0
2011-10-24 10:10:00,18.74,18.75,18.7,18.71,287400.0,12.7068,12.7136,12.6797,12.6865,287400.0
2011-10-24 10:20:00,18.72,18.72,18.68,18.7,98300.0,12.6933,12.6933,12.6661,12.6797,98300.0
2011-10-24 10:30:00,18.7,18.72,18.66,18.66,121900.0,12.6797,12.6933,12.6526,12.6526,121900.0
2011-10-24 10:40:00,18.66,18.68,18.6,18.61,114200.0,12.6526,12.6661,12.6119,12.6187,114200.0
2011-10-24 10:50:00,18.61,18.63,18.57,18.58,210000.0,12.6187,12.6322,12.5915,12.5983,210000.0
2011-10-24 11:00:00,18.58,18.61,18.58,18.6,101800.0,12.5983,12.6187,12.5983,12.6119,101800.0
2011-10-24 11:10:00,18.59,18.64,18.58,18.64,56100.0,12.6051,12.639,12.5983,12.639,56100.0
2011-10-24 11:20:00,18.64,18.68,18.64,18.67,61000.0,12.639,12.6661,12.639,12.6593,61000.0
2011-10-24 11:30:00,18.67,18.74,18.67,18.74,78000.0,12.6593,12.7068,12.6593,12.7068,78000.0
2011-10-24 11:40:00,18.75,18.76,18.7,18.72,114900.0,12.7136,12.7204,12.6797,12.6933,114900.0
2011-10-24 11:50:00,18.71,18.72,18.69,18.71,65600.0,12.6865,12.6933,12.6729,12.6865,65600.0
2011-10-24 12:00:00,18.71,18.72,18.68,18.72,61500.0,12.6865,12.6933,12.6661,12.6933,61500.0
2011-10-24 12:10:00,18.71,18.75,18.71,18.72,36700.0,12.6865,12.7136,12.6865,12.6933,36700.0
2011-10-24 12:20:00,18.72,18.74,18.72,18.74,17700.0,12.6933,12.7068,12.6933,12.7068,17700.0
2011-10-24 12:30:00,18.74,18.75,18.66,18.66,80400.0,12.7068,12.7136,12.6526,12.6526,80400.0
2011-10-24 12:40:00,18.66,18.69,18.65,18.68,63600.0,12.6526,12.6729,12.6458,12.6661,63600.0
2011-10-24 12:50:00,18.68,18.7,18.67,18.69,36900.0,12.6661,12.6797,12.6593,12.6729,36900.0
2011-10-24 13:00:00,18.7,18.7,18.67,18.68,45800.0,12.6797,12.6797,12.6593,12.6661,45800.0
2011-10-24 13:10:00,18.68,18.72,18.68,18.72,24800.0,12.6661,12.6933,12.6661,12.6933,24800.0
2011-10-24 13:20:00,18.71,18.73,18.69,18.69,41400.0,12.6865,12.7,12.6729,12.6729,41400.0
2011-10-24 13:30:00,18.69,18.71,18.68,18.68,55800.0,12.6729,12.6865,12.6661,12.6661,55800.0
2011-10-24 13:40:00,18.68,18.74,18.68,18.74,68100.0,12.6661,12.7068,12.6661,12.7068,68100.0
2011-10-24 13:50:00,18.74,18.75,18.72,18.75,50300.0,12.7068,12.7136,12.6933,12.7136,50300.0
2011-10-24 14:00:00,18.74,18.75,18.71,18.72,59200.0,12.7068,12.7136,12.6865,12.6933,59200.0
2011-10-24 14:10:00,18.72,18.73,18.66,18.68,44900.0,12.6933,12.7,12.6526,12.6661,44900.0
2011-10-24 14:20:00,18.67,18.71,18.67,18.68,62500.0,12.6593,12.6865,12.6593,12.6661,62500.0
2011-10-24 14:30:00,18.67,18.68,18.66,18.68,72800.0,12.6593,12.6661,12.6526,12.6661,72800.0
2011-10-24 14:40:00,18.68,18.69,18.65,18.67,85400.0,12.6661,12.6729,12.6458,12.6593,85400.0
2011-10-24 14:50:00,18.67,18.69,18.67,18.67,93900.0,12.6593,12.6729,12.6593,12.6593,93900.0
2011-10-24 15:00:00,18.67,18.71,18.66,18.67,179700.0,12.6593,12.6865,12.6526,12.6593,179700.0
2011-10-24 15:10:00,18.67,18.67,18.6,18.61,126400.0,12.6593,12.6593,12.6119,12.6187,126400.0
2011-10-24 15:20:00,18.62,18.62,18.53,18.54,194200.0,12.6254,12.6254,12.5644,12.5712,194200.0
2011-10-24 15:30:00,18.54,18.61,18.54,18.59,217300.0,12.5712,12.6187,12.5712,12.6051,217300.0
2011-10-24 15:40:00,18.59,18.63,18.56,18.57,214300.0,12.6051,12.6322,12.5848,12.5915,214300.0
2011-10-24 15:50:00,18.58,18.65,18.55,18.63,506300.0,12.5983,12.6458,12.578,12.6322,506300.0
2011-10-25 09:30:00,18.56,18.56,18.29,18.46,113400.0,12.5848,12.5848,12.4017,12.517,113400.0
2011-10-25 09:40:00,18.47,18.52,18.41,18.45,138800.0,12.5237,12.5576,12.4831,12.5102,138800.0
2011-10-25 09:50:00,18.46,18.53,18.44,18.44,125500.0,12.517,12.5644,12.5034,12.5034,125500.0
2011-10-25 10:00:00,18.46,18.5,18.39,18.47,246800.0,12.517,12.5441,12.4695,12.5237,246800.0
2011-10-25 10:10:00,18.47,18.51,18.47,18.5,118900.0,12.5237,12.5509,12.5237,12.5441,118900.0
2011-10-25 10:20:00,18.5,18.52,18.46,18.48,95300.0,12.5441,12.5576,12.517,12.5305,95300.0
2011-10-25 10:30:00,18.48,18.51,18.47,18.5,129400.0,12.5305,12.5509,12.5237,12.5441,129400.0
2011-10-25 10:40:00,18.5,18.51,18.46,18.51,84600.0,12.5441,12.5509,12.517,12.5509,84600.0
2011-10-25 10:50:00,18.5,18.53,18.46,18.48,354600.0,12.5441,12.5644,12.517,12.5305,354600.0
2011-10-25 11:00:00,18.48,18.51,18.44,18.44,105100.0,12.5305,12.5509,12.5034,12.5034,105100.0
2011-10-25 11:10:00,18.44,18.46,18.42,18.43,74300.0,12.5034,12.517,12.4898,12.4966,74300.0
2011-10-25 11:20:00,18.44,18.46,18.43,18.45,105600.0,12.5034,12.517,12.4966,12.5102,105600.0
2011-10-25 11:30:00,18.44,18.46,18.43,18.44,101400.0,12.5034,12.517,12.4966,12.5034,101400.0
2011-10-25 11:40:00,18.44,18.44,18.41,18.42,43800.0,12.5034,12.5034,12.4831,12.4898,43800.0
2011-10-25 11:50:00,18.41,18.45,18.41,18.45,14400.0,12.4831,12.5102,12.4831,12.5102,14400.0
2011-10-25 12:00:00,18.44,18.53,18.44,18.52,92400.0,12.5034,12.5644,12.5034,12.5576,92400.0
2011-10-25 12:10:00,18.51,18.55,18.51,18.55,27800.0,12.5509,12.578,12.5509,12.578,27800.0
2011-10-25 12:20:00,18.55,18.58,18.55,18.58,27000.0,12.578,12.5983,12.578,12.5983,27000.0
2011-10-25 12:30:00,18.57,18.58,18.56,18.56,23400.0,12.5915,12.5983,12.5848,12.5848,23400.0
2011-10-25 12:40:00,18.57,18.57,18.52,18.53,78100.0,12.5915,12.5915,12.5576,12.5644,78100.0
2011-10-25 12:50:00,18.53,18.54,18.52,18.54,29800.0,12.5644,12.5712,12.5576,12.5712,29800.0
2011-10-25 13:00:00,18.53,18.61,18.53,18.6,86000.0,12.5644,12.6187,12.5644,12.6119,86000.0
2011-10-25 13:10:00,18.6,18.62,18.59,18.6,49900.0,12.6119,12.6254,12.6051,12.6119,49900.0
2011-10-25 13:20:00,18.6,18.64,18.6,18.63,93600.0,12.6119,12.639,12.6119,12.6322,93600.0
2011-10-25 13:30:00,18.62,18.63,18.6,18.61,97000.0,12.6254,12.6322,12.6119,12.6187,97000.0
2011-10-25 13:40:00,18.6,18.6,18.57,18.59,203400.0,12.6119,12.6119,12.5915,12.6051,203400.0
2011-10-25 13:50:00,18.59,18.62,18.58,18.62,129000.0,12.6051,12.6254,12.5983,12.6254,129000.0
2011-10-25 14:00:00,18.62,18.62,18.57,18.61,173800.0,12.6254,12.6254,12.5915,12.6187,173800.0
2011-10-25 14:10:00,18.61,18.62,18.57,18.6,99400.0,12.6187,12.6254,12.5915,12.6119,99400.0
2011-10-25 14:20:00,18.59,18.6,18.58,18.59,85500.0,12.6051,12.6119,12.5983,12.6051,85500.0
2011-10-25 14:30:00,18.58,18.61,18.57,18.59,186600.0,12.5983,12.6187,12.5915,12.6051,186600.0
2011-10-25 14:40:00,18.58,18.63,18.57,18.61,172100.0,12.5983,12.6322,12.5915,12.6187,172100.0
2011-10-25 14:50:00,18.61,18.63,18.59,18.62,154100.0,12.6187,12.6322,12.6051,12.6254,154100.0
2011-10-25 15:00:00,18.63,18.66,18.6,18.63,245800.0,12.6322,12.6526,12.6119,12.6322,245800.0
2011-10-25 15:10:00,18.62,18.63,18.59,18.62,262700.0,12.6254,12.6322,12.6051,12.6254,262700.0
2011-10-25 15:20:00,18.61,18.63,18.58,18.61,198300.0,12.6187,12.6322,12.5983,12.6187,198300.0
2011-10-25 15:30:00,18.6,18.64,18.6,18.6,273900.0,12.6119,12.639,12.6119,12.6119,273900.0
2011-10-25 15:40:00,18.6,18.61,18.51,18.51,557000.0,12.6119,12.6187,12.5509,12.5509,557000.0
2011-10-25 15:50:00,18.52,18.53,18.43,18.47,822200.0,12.5576,12.5644,12.4966,12.5237,822200.0
2011-10-26 09:30:00,18.8,18.93,18.75,18.89,140400.0,12.7475,12.8356,12.7136,12.8085,140400.0
2011-10-26 09:40:00,18.89,18.97,18.87,18.96,254800.0,12.8085,12.8628,12.795,12.856,254800.0
2011-10-26 09:50:00,18.95,18.96,18.9,18.94,412600.0,12.8492,12.856,12.8153,12.8424,412600.0
2011-10-26 10:00:00,18.94,18.97,18.91,18.94,298700.0,12.8424,12.8628,12.8221,12.8424,298700.0
2011-10-26 10:10:00,18.95,18.96,18.9,18.95,470000.0,12.8492,12.856,12.8153,12.8492,470000.0
2011-10-26 10:20:00,18.94,19.05,18.93,19.04,350000.0,12.8424,12.917,12.8356,12.9102,350000.0
2011-10-26 10:30:00,19.05,19.05,18.92,18.97,231200.0,12.917,12.917,12.8289,12.8628,231200.0
2011-10-26 10:40:00,18.97,18.97,18.76,18.76,116900.0,12.8628,12.8628,12.7204,12.7204,116900.0
2011-10-26 10:50:00,18.76,18.87,18.76,18.87,172300.0,12.7204,12.795,12.7204,12.795,172300.0
2011-10-26 11:00:00,18.86,18.92,18.85,18.85,111000.0,12.7882,12.8289,12.7814,12.7814,111000.0
2011-10-26 11:10:00,18.85,18.9,18.85,18.9,72700.0,12.7814,12.8153,12.7814,12.8153,72700.0
2011-10-26 11:20:00,18.89,18.97,18.89,18.96,154900.0,12.8085,12.8628,12.8085,12.856,154900.0
2011-10-26 11:30:00,18.95,18.98,18.93,18.93,84200.0,12.8492,12.8695,12.8356,12.8356,84200.0
2011-10-26 11:40:00,18.93,19.0,18.93,18.99,114300.0,12.8356,12.8831,12.8356,12.8763,114300.0
2011-10-26 11:50:00,18.98,19.01,18.98,18.99,73100.0,12.8695,12.8899,12.8695,12.8763,73100.0
2011-10-26 12:00:00,18.98,19.0,18.98,19.0,63000.0,12.8695,12.8831,12.8695,12.8831,63000.0
2011-10-26 12:10:00,19.0,19.0,18.98,18.98,51900.0,12.8831,12.8831,12.8695,12.8695,51900.0
2011-10-26 12:20:00,18.99,19.01,18.96,19.0,132200.0,12.8763,12.8899,12.856,12.8831,132200.0
2011-10-26 12:30:00,18.99,19.01,18.98,18.98,106000.0,12.8763,12.8899,12.8695,12.8695,106000.0
2011-10-26 12:40:00,18.98,18.99,18.95,18.96,40800.0,12.8695,12.8763,12.8492,12.856,40800.0
2011-10-26 12:50:00,18.96,18.97,18.89,18.9,88700.0,12.856,12.8628,12.8085,12.8153,88700.0
2011-10-26 13:00:00,18.9,18.91,18.83,18.83,55300.0,12.8153,12.8221,12.7678,12.7678,55300.0
2011-10-26 13:10:00,18.83,18.9,18.82,18.9,149700.0,12.7678,12.8153,12.7611,12.8153,149700.0
2011-10-26 13:20:00,18.9,18.98,18.9,18.98,242700.0,12.8153,12.8695,12.8153,12.8695,242700.0
2011-10-26 13:30:00,18.97,19.01,18.97,18.99,228800.0,12.8628,12.8899,12.8628,12.8763,228800.0
2011-10-26 13:40:00,18.99,19.05,18.96,19.02,199500.0,12.8763,12.917,12.856,12.8967,199500.0
2011-10-26 13:50:00,19.02,19.12,19.0,19.12,341300.0,12.8967,12.9645,12.8831,12.9645,341300.0
2011-10-26 14:00:00,19.12,19.15,19.1,19.15,254200.0,12.9645,12.9848,12.9509,12.9848,254200.0
2011-10-26 14:10:00,19.14,19.15,19.03,19.03,146700.0,12.978,12.9848,12.9035,12.9035,146700.0
2011-10-26 14:20:00,19.03,19.07,19.0,19.01,261200.0,12.9035,12.9306,12.8831,12.8899,261200.0
2011-10-26 14:30:00,19.0,19.07,19.0,19.07,161300.0,12.8831,12.9306,12.8831,12.9306,161300.0
2011-10-26 14:40:00,19.06,19.07,19.0,19.01,147500.0,12.9238,12.9306,12.8831,12.8899,147500.0
2011-10-26 14:50:00,19.02,19.03,18.97,19.0,190300.0,12.8967,12.9035,12.8628,12.8831,190300.0
2011-10-26 15:00:00,19.01,19.05,18.99,19.0,186700.0,12.8899,12.917,12.8763,12.8831,186700.0
2011-10-26 15:10:00,19.0,19.04,19.0,19.02,135500.0,12.8831,12.9102,12.8831,12.8967,135500.0
2011-10-26 15:20:00,19.01,19.04,18.99,19.03,219900.0,12.8899,12.9102,12.8763,12.9035,219900.0
2011-10-26 15:30:00,19.03,19.11,19.01,19.07,270000.0,12.9035,12.9577,12.8899,12.9306,270000.0
2011-10-26 15:40:00,19.06,19.1,19.04,19.09,566500.0,12.9238,12.9509,12.9102,12.9441,566500.0
2011-10-26 15:50:00,19.08,19.1,19.05,19.08,843900.0,12.9374,12.9509,12.917,12.9374,843900.0
2011-10-27 09:30:00,19.63,19.65,19.49,19.59,274700.0,13.3103,13.3238,13.2154,13.2832,274700.0
2011-10-27 09:40:00,19.59,19.64,19.53,19.6,220200.0,13.2832,13.3171,13.2425,13.2899,220200.0
2011-10-27 09:50:00,19.6,19.65,19.56,19.57,253200.0,13.2899,13.3238,13.2628,13.2696,253200.0
2011-10-27 10:00:00,19.58,19.65,19.53,19.55,245300.0,13.2764,13.3238,13.2425,13.256,245300.0
2011-10-27 10:10:00,19.55,19.67,19.54,19.64,158200.0,13.256,13.3374,13.2493,13.3171,158200.0
2011-10-27 10:20:00,19.64,19.65,19.56,19.58,201900.0,13.3171,13.3238,13.2628,13.2764,201900.0
2011-10-27 10:30:00,19.59,19.6,19.55,19.58,109700.0,13.2832,13.2899,13.256,13.2764,109700.0
2011-10-27 10:40:00,19.59,19.61,19.57,19.57,142100.0,13.2832,13.2967,13.2696,13.2696,142100.0
2011-10-27 10:50:00,19.58,19.6,19.55,19.56,100000.0,13.2764,13.2899,13.256,13.2628,100000.0
2011-10-27 11:00:00,19.56,19.56,19.51,19.51,191000.0,13.2628,13.2628,13.2289,13.2289,191000.0
2011-10-27 11:10:00,19.51,19.57,19.5,19.53,133900.0,13.2289,13.2696,13.2221,13.2425,133900.0
2011-10-27 11:20:00,19.53,19.54,19.42,19.42,195600.0,13.2425,13.2493,13.1679,13.1679,195600.0
2011-10-27 11:30:00,19.43,19.44,19.38,19.43,164300.0,13.1747,13.1815,13.1408,13.1747,164300.0
2011-10-27 11:40:00,19.43,19.43,19.39,19.42,134200.0,13.1747,13.1747,13.1476,13.1679,134200.0
2011-10-27 11:50:00,19.43,19.51,19.42,19.51,86900.0,13.1747,13.2289,13.1679,13.2289,86900.0
2011-10-27 12:00:00,19.51,19.58,19.49,19.49,228300.0,13.2289,13.2764,13.2154,13.2154,228300.0
2011-10-27 12:10:00,19.5,19.54,19.49,19.54,100000.0,13.2221,13.2493,13.2154,13.2493,100000.0
2011-10-27 12:20:00,19.54,19.56,19.49,19.53,93600.0,13.2493,13.2628,13.2154,13.2425,93600.0
2011-10-27 12:30:00,19.52,19.57,19.52,19.55,71200.0,13.2357,13.2696,13.2357,13.256,71200.0
2011-10-27 12:40:00,19.55,19.6,19.54,19.6,52500.0,13.256,13.2899,13.2493,13.2899,52500.0
2011-10-27 12:50:00,19.6,19.6,19.57,19.59,75300.0,13.2899,13.2899,13.2696,13.2832,75300.0
2011-10-27 13:00:00,19.58,19.65,19.58,19.64,79200.0,13.2764,13.3238,13.2764,13.3171,79200.0
2011-10-27 13:10:00,19.64,19.71,19.64,19.69,105000.0,13.3171,13.3645,13.3171,13.351,105000.0
2011-10-27 13:20:00,19.7,19.71,19.69,19.7,76000.0,13.3577,13.3645,13.351,13.3577,76000.0
2011-10-27 13:30:00,19.7,19.7,19.69,19.69,29600.0,13.3577,13.3577,13.351,13.351,29600.0
2011-10-27 13:40:00,19.69,19.7,19.67,19.67,74600.0,13.351,13.3577,13.3374,13.3374,74600.0
2011-10-27 13:50:00,19.68,19.71,19.67,19.67,154300.0,13.3442,13.3645,13.3374,13.3374,154300.0
2011-10-27 14:00:00,19.67,19.69,19.63,19.63,111600.0,13.3374,13.351,13.3103,13.3103,111600.0
2011-10-27 14:10:00,19.63,19.65,19.56,19.58,206900.0,13.3103,13.3238,13.2628,13.2764,206900.0
2011-10-27 14:20:00,19.57,19.62,19.57,19.61,100500.0,13.2696,13.3035,13.2696,13.2967,100500.0
2011-10-27 14:30:00,19.62,19.64,19.58,19.63,172400.0,13.3035,13.3171,13.2764,13.3103,172400.0
2011-10-27 14:40:00,19.63,19.64,19.58,19.6,227000.0,13.3103,13.3171,13.2764,13.2899,227000.0
2011-10-27 14:50:00,19.6,19.67,19.59,19.64,87700.0,13.2899,13.3374,13.2832,13.3171,87700.0
2011-10-27 15:00:00,19.64,19.68,19.58,19.64,274500.0,13.3171,13.3442,13.2764,13.3171,274500.0
2011-10-27 15:10:00,19.64,19.69,19.58,19.69,263200.0,13.3171,13.351,13.2764,13.351,263200.0
2011-10-27 15:20:00,19.69,19.74,19.67,19.69,270700.0,13.351,13.3849,13.3374,13.351,270700.0
2011-10-27 15:30:00,19.69,19.73,19.65,19.67,240100.0,13.351,13.3781,13.3238,13.3374,240100.0
2011-10-27 15:40:00,19.68,19.71,19.5,19.56,523400.0,13.3442,13.3645,13.2221,13.2628,523400.0
2011-10-27 15:50:00,19.55,19.69,19.54,19.67,925900.0,13.256,13.351,13.2493,13.3374,925900.0
2011-10-28 09:30:00,19.51,19.55,19.42,19.51,86400.0,13.2289,13.256,13.1679,13.2289,86400.0
2011-10-28 09:40:00,19.51,19.53,19.5,19.52,67500.0,13.2289,13.2425,13.2221,13.2357,67500.0
2011-10-28 09:50:00,19.51,19.51,19.42,19.48,92000.0,13.2289,13.2289,13.1679,13.2086,92000.0
2011-10-28 10:00:00,19.47,19.5,19.41,19.48,66500.0,13.2018,13.2221,13.1611,13.2086,66500.0
2011-10-28 10:10:00,19.48,19.51,19.45,19.46,62200.0,13.2086,13.2289,13.1882,13.195,62200.0
2011-10-28 10:20:00,19.46,19.49,19.43,19.45,53000.0,13.195,13.2154,13.1747,13.1882,53000.0
2011-10-28 10:30:00,19.46,19.46,19.43,19.43,37000.0,13.195,13.195,13.1747,13.1747,37000.0
2011-10-28 10:40:00,19.44,19.46,19.41,19.42,74000.0,13.1815,13.195,13.1611,13.1679,74000.0
2011-10-28 10:50:00,19.42,19.48,19.4,19.48,53600.0,13.1679,13.2086,13.1543,13.2086,53600.0
2011-10-28 11:00:00,19.47,19.47,19.42,19.45,51900.0,13.2018,13.2018,13.1679,13.1882,51900.0
2011-10-28 11:10:00,19.45,19.46,19.44,19.44,30900.0,13.1882,13.195,13.1815,13.1815,30900.0
2011-10-28 11:20:00,19.45,19.51,19.44,19.5,57200.0,13.1882,13.2289,13.1815,13.2221,57200.0
2011-10-28 11:30:00,19.5,19.55,19.45,19.45,72000.0,13.2221,13.256,13.1882,13.1882,72000.0
2011-10-28 11:40:00,19.45,19.49,19.44,19.47,86400.0,13.1882,13.2154,13.1815,13.2018,86400.0
2011-10-28 11:50:00,19.47,19.52,19.47,19.47,44600.0,13.2018,13.2357,13.2018,13.2018,44600.0
2011-10-28 12:00:00,19.47,19.53,19.46,19.52,30700.0,13.2018,13.2425,13.195,13.2357,30700.0
2011-10-28 12:10:00,19.52,19.56,19.52,19.54,29800.0,13.2357,13.2628,13.2357,13.2493,29800.0
2011-10-28 12:20:00,19.54,19.55,19.5,19.51,27700.0,13.2493,13.256,13.2221,13.2289,27700.0
2011-10-28 12:30:00,19.51,19.56,19.49,19.54,61400.0,13.2289,13.2628,13.2154,13.2493,61400.0
2011-10-28 12:40:00,19.55,19.56,19.53,19.55,28400.0,13.256,13.2628,13.2425,13.256,28400.0
2011-10-28 12:50:00,19.55,19.58,19.52,19.57,56800.0,13.256,13.2764,13.2357,13.2696,56800.0
2011-10-28 13:00:00,19.57,19.6,19.57,19.58,89000.0,13.2696,13.2899,13.2696,13.2764,89000.0
2011-10-28 13:10:00,19.57,19.58,19.54,19.55,45100.0,13.2696,13.2764,13.2493,13.256,45100.0
2011-10-28 13:20:00,19.55,19.59,19.54,19.57,42500.0,13.256,13.2832,13.2493,13.2696,42500.0
2011-10-28 13:30:00,19.57,19.57,19.55,19.55,49400.0,13.2696,13.2696,13.256,13.256,49400.0
2011-10-28 13:40:00,19.55,19.55,19.49,19.5,56400.0,13.256,13.256,13.2154,13.2221,56400.0
2011-10-28 13:50:00,19.5,19.52,19.48,19.51,53700.0,13.2221,13.2357,13.2086,13.2289,53700.0
2011-10-28 14:00:00,19.51,19.52,19.47,19.49,65700.0,13.2289,13.2357,13.2018,13.2154,65700.0
2011-10-28 14:10:00,19.5,19.51,19.44,19.45,42500.0,13.2221,13.2289,13.1815,13.1882,42500.0
2011-10-28 14:20:00,19.46,19.48,19.46,19.47,38400.0,13.195,13.2086,13.195,13.2018,38400.0
2011-10-28 14:30:00,19.47,19.51,19.47,19.47,41900.0,13.2018,13.2289,13.2018,13.2018,41900.0
2011-10-28 14:40:00,19.47,19.51,19.47,19.49,50400.0,13.2018,13.2289,13.2018,13.2154,50400.0
2011-10-28 14:50:00,19.49,19.5,19.46,19.49,51100.0,13.2154,13.2221,13.195,13.2154,51100.0
2011-10-28 15:00:00,19.49,19.51,19.48,19.48,143500.0,13.2154,13.2289,13.2086,13.2086,143500.0
2011-10-28 15:10:00,19.48,19.48,19.43,19.45,81400.0,13.2086,13.2086,13.1747,13.1882,81400.0
2011-10-28 15:20:00,19.44,19.48,19.44,19.46,47200.0,13.1815,13.2086,13.1815,13.195,47200.0
2011-10-28 15:30:00,19.45,19.46,19.41,19.46,103200.0,13.1882,13.195,13.1611,13.195,103200.0
2011-10-28 15:40:00,19.46,19.48,19.44,19.47,131100.0,13.195,13.2086,13.1815,13.2018,131100.0
2011-10-28 15:50:00,19.48,19.5,19.45,19.46,279500.0,13.2086,13.2221,13.1882,13.195,279500.0
2011-10-31 09:30:00,19.17,19.17,19.05,19.14,127900.0,12.9984,12.9984,12.917,12.978,127900.0
2011-10-31 09:40:00,19.14,19.19,19.07,19.1,139700.0,12.978,13.0119,12.9306,12.9509,139700.0
2011-10-31 09:50:00,19.1,19.17,19.08,19.15,65300.0,12.9509,12.9984,12.9374,12.9848,65300.0
2011-10-31 10:00:00,19.14,19.17,19.09,19.17,79500.0,12.978,12.9984,12.9441,12.9984,79500.0
2011-10-31 10:10:00,19.17,19.21,19.11,19.12,110500.0,12.9984,13.0255,12.9577,12.9645,110500.0
2011-10-31 10:20:00,19.12,19.14,19.1,19.13,88000.0,12.9645,12.978,12.9509,12.9713,88000.0
2011-10-31 10:30:00,19.12,19.2,19.12,19.16,43700.0,12.9645,13.0187,12.9645,12.9916,43700.0
2011-10-31 10:40:00,19.17,19.19,19.15,19.18,48500.0,12.9984,13.0119,12.9848,13.0052,48500.0
2011-10-31 10:50:00,19.18,19.24,19.18,19.21,64200.0,13.0052,13.0458,13.0052,13.0255,64200.0
2011-10-31 11:00:00,19.21,19.23,19.17,19.22,70200.0,13.0255,13.0391,12.9984,13.0323,70200.0
2011-10-31 11:10:00,19.22,19.23,19.18,19.19,34800.0,13.0323,13.0391,13.0052,13.0119,34800.0
2011-10-31 11:20:00,19.19,19.2,19.17,19.2,21500.0,13.0119,13.0187,12.9984,13.0187,21500.0
2011-10-31 11:30:00,19.19,19.21,19.18,19.2,63000.0,13.0119,13.0255,13.0052,13.0187,63000.0
2011-10-31 11:40:00,19.2,19.24,19.19,19.21,66600.0,13.0187,13.0458,13.0119,13.0255,66600.0
2011-10-31 11:50:00,19.21,19.23,19.2,19.21,19100.0,13.0255,13.0391,13.0187,13.0255,19100.0
2011-10-31 12:00:00,19.2,19.22,19.19,19.21,30900.0,13.0187,13.0323,13.0119,13.0255,30900.0
2011-10-31 12:10:00,19.21,19.23,19.18,19.18,17400.0,13.0255,13.0391,13.0052,13.0052,17400.0
2011-10-31 12:20:00,19.18,19.18,19.14,19.14,39400.0,13.0052,13.0052,12.978,12.978,39400.0
2011-10-31 12:30:00,19.14,19.2,19.14,19.2,55800.0,12.978,13.0187,12.978,13.0187,55800.0
2011-10-31 12:40:00,19.2,19.22,19.19,19.22,24400.0,13.0187,13.0323,13.0119,13.0323,24400.0
2011-10-31 12:50:00,19.21,19.23,19.21,19.23,44900.0,13.0255,13.0391,13.0255,13.0391,44900.0
2011-10-31 13:00:00,19.22,19.27,19.21,19.25,44200.0,13.0323,13.0662,13.0255,13.0526,44200.0
2011-10-31 13:10:00,19.26,19.26,19.25,19.26,10800.0,13.0594,13.0594,13.0526,13.0594,10800.0
2011-10-31 13:20:00,19.25,19.26,19.24,19.24,20500.0,13.0526,13.0594,13.0458,13.0458,20500.0
2011-10-31 13:30:00,19.25,19.26,19.22,19.24,50700.0,13.0526,13.0594,13.0323,13.0458,50700.0
2011-10-31 13:40:00,19.25,19.26,19.23,19.25,97700.0,13.0526,13.0594,13.0391,13.0526,97700.0
2011-10-31 13:50:00,19.26,19.27,19.21,19.24,78400.0,13.0594,13.0662,13.0255,13.0458,78400.0
2011-10-31 14:00:00,19.24,19.26,19.21,19.23,42700.0,13.0458,13.0594,13.0255,13.0391,42700.0
2011-10-31 14:10:00,19.22,19.23,19.19,19.21,24700.0,13.0323,13.0391,13.0119,13.0255,24700.0
2011-10-31 14:20:00,19.22,19.25,19.19,19.21,48200.0,13.0323,13.0526,13.0119,13.0255,48200.0
2011-10-31 14:30:00,19.21,19.22,19.16,19.18,77800.0,13.0255,13.0323,12.9916,13.0052,77800.0
2011-10-31 14:40:00,19.18,19.21,19.16,19.17,55100.0,13.0052,13.0255,12.9916,12.9984,55100.0
2011-10-31 14:50:00,19.18,19.21,19.17,19.2,58700.0,13.0052,13.0255,12.9984,13.0187,58700.0
2011-10-31 15:00:00,19.19,19.19,19.12,19.13,78400.0,13.0119,13.0119,12.9645,12.9713,78400.0
2011-10-31 15:10:00,19.13,19.16,19.1,19.1,94800.0,12.9713,12.9916,12.9509,12.9509,94800.0
2011-10-31 15:20:00,19.1,19.14,19.09,19.1,85700.0,12.9509,12.978,12.9441,12.9509,85700.0
2011-10-31 15:30:00,19.09,19.14,19.07,19.11,114700.0,12.9441,12.978,12.9306,12.9577,114700.0
2011-10-31 15:40:00,19.11,19.11,19.04,19.07,237600.0,12.9577,12.9577,12.9102,12.9306,237600.0
2011-10-31 15:50:00,19.06,19.13,19.0,19.0,803200.0,12.9238,12.9713,12.8831,12.8831,803200.0
2011-11-01 09:30:00,18.42,18.65,18.32,18.61,197800.0,12.4898,12.6458,12.422,12.6187,197800.0
2011-11-01 09:40:00,18.62,18.66,18.52,18.53,108000.0,12.6254,12.6526,12.5576,12.5644,108000.0
2011-11-01 09:50:00,18.52,18.68,18.52,18.67,96500.0,12.5576,12.6661,12.5576,12.6593,96500.0
2011-11-01 10:00:00,18.66,18.72,18.53,18.71,248500.0,12.6526,12.6933,12.5644,12.6865,248500.0
2011-11-01 10:10:00,18.71,18.76,18.69,18.72,128100.0,12.6865,12.7204,12.6729,12.6933,128100.0
2011-11-01 10:20:00,18.71,18.8,18.69,18.77,75900.0,12.6865,12.7475,12.6729,12.7272,75900.0
2011-11-01 10:30:00,18.77,18.83,18.73,18.81,85500.0,12.7272,12.7678,12.7,12.7543,85500.0
2011-11-01 10:40:00,18.82,18.84,18.79,18.81,90600.0,12.7611,12.7746,12.7407,12.7543,90600.0
2011-11-01 10:50:00,18.81,18.85,18.72,18.75,112300.0,12.7543,12.7814,12.6933,12.7136,112300.0
2011-11-01 11:00:00,18.75,18.79,18.72,18.77,69300.0,12.7136,12.7407,12.6933,12.7272,69300.0
2011-11-01 11:10:00,18.77,18.81,18.77,18.8,51400.0,12.7272,12.7543,12.7272,12.7475,51400.0
2011-11-01 11:20:00,18.81,18.81,18.75,18.76,64300.0,12.7543,12.7543,12.7136,12.7204,64300.0
2011-11-01 11:30:00,18.76,18.77,18.7,18.73,90900.0,12.7204,12.7272,12.6797,12.7,90900.0
2011-11-01 11:40:00,18.72,18.74,18.65,18.69,96400.0,12.6933,12.7068,12.6458,12.6729,96400.0
2011-11-01 11:50:00,18.7,18.7,18.64,18.64,74300.0,12.6797,12.6797,12.639,12.639,74300.0
2011-11-01 12:00:00,18.64,18.7,18.61,18.67,79100.0,12.639,12.6797,12.6187,12.6593,79100.0
2011-11-01 12:10:00,18.67,18.7,18.61,18.62,58800.0,12.6593,12.6797,12.6187,12.6254,58800.0
2011-11-01 12:20:00,18.62,18.66,18.61,18.62,72600.0,12.6254,12.6526,12.6187,12.6254,72600.0
2011-11-01 12:30:00,18.61,18.72,18.61,18.72,120400.0,12.6187,12.6933,12.6187,12.6933,120400.0
2011-11-01 12:40:00,18.72,18.74,18.64,18.65,106200.0,12.6933,12.7068,12.639,12.6458,106200.0
2011-11-01 12:50:00,18.66,18.66,18.59,18.59,55300.0,12.6526,12.6526,12.6051,12.6051,55300.0
2011-11-01 13:00:00,18.58,18.6,18.55,18.55,79600.0,12.5983,12.6119,12.578,12.578,79600.0
2011-11-01 13:10:00,18.56,18.6,18.55,18.57,58500.0,12.5848,12.6119,12.578,12.5915,58500.0
2011-11-01 13:20:00,18.58,18.69,18.5,18.66,134300.0,12.5983,12.6729,12.5441,12.6526,134300.0
2011-11-01 13:30:00,18.67,18.72,18.61,18.66,149700.0,12.6593,12.6933,12.6187,12.6526,149700.0
2011-11-01 13:40:00,18.66,18.78,18.66,18.75,96700.0,12.6526,12.7339,12.6526,12.7136,96700.0
2011-11-01 13:50:00,18.75,18.78,18.6,18.64,94300.0,12.7136,12.7339,12.6119,12.639,94300.0
2011-11-01 14:00:00,18.64,18.71,18.63,18.7,67800.0,12.639,12.6865,12.6322,12.6797,67800.0
2011-11-01 14:10:00,18.7,18.72,18.65,18.67,65900.0,12.6797,12.6933,12.6458,12.6593,65900.0
2011-11-01 14:20:00,18.68,18.8,18.67,18.74,109300.0,12.6661,12.7475,12.6593,12.7068,109300.0
2011-11-01 14:30:00,18.73,18.76,18.67,18.68,126100.0,12.7,12.7204,12.6593,12.6661,126100.0
2011-11-01 14:40:00,18.68,18.72,18.65,18.67,116800.0,12.6661,12.6933,12.6458,12.6593,116800.0
2011-11-01 14:50:00,18.67,18.71,18.6,18.61,225400.0,12.6593,12.6865,12.6119,12.6187,225400.0
2011-11-01 15:00:00,18.62,18.62,18.54,18.57,213100.0,12.6254,12.6254,12.5712,12.5915,213100.0
2011-11-01 15:10:00,18.57,18.64,18.55,18.59,144200.0,12.5915,12.639,12.578,12.6051,144200.0
2011-11-01 15:20:00,18.6,18.61,18.54,18.59,126500.0,12.6119,12.6187,12.5712,12.6051,126500.0
2011-11-01 15:30:00,18.59,18.65,18.57,18.63,180800.0,12.6051,12.6458,12.5915,12.6322,180800.0
2011-11-01 15:40:00,18.63,18.63,18.43,18.46,432600.0,12.6322,12.6322,12.4966,12.517,432600.0
2011-11-01 15:50:00,18.46,18.47,18.37,18.4,754000.0,12.517,12.5237,12.4559,12.4763,754000.0
2011-11-02 09:30:00,18.69,18.75,18.6,18.61,69800.0,12.6729,12.7136,12.6119,12.6187,69800.0
2011-11-02 09:40:00,18.61,18.67,18.6,18.62,58300.0,12.6187,12.6593,12.6119,12.6254,58300.0
2011-11-02 09:50:00,18.61,18.65,18.58,18.65,46700.0,12.6187,12.6458,12.5983,12.6458,46700.0
2011-11-02 10:00:00,18.65,18.66,18.58,18.6,39500.0,12.6458,12.6526,12.5983,12.6119,39500.0
2011-11-02 10:10:00,18.61,18.66,18.6,18.63,35800.0,12.6187,12.6526,12.6119,12.6322,35800.0
2011-11-02 10:20:00,18.63,18.64,18.61,18.62,37100.0,12.6322,12.639,12.6187,12.6254,37100.0
2011-11-02 10:30:00,18.62,18.63,18.6,18.61,60200.0,12.6254,12.6322,12.6119,12.6187,60200.0
2011-11-02 10:40:00,18.61,18.69,18.6,18.69,37600.0,12.6187,12.6729,12.6119,12.6729,37600.0
2011-11-02 10:50:00,18.69,18.74,18.68,18.72,43900.0,12.6729,12.7068,12.6661,12.6933,43900.0
2011-11-02 11:00:00,18.72,18.76,18.71,18.73,40100.0,12.6933,12.7204,12.6865,12.7,40100.0
2011-11-02 11:10:00,18.73,18.78,18.72,18.78,41200.0,12.7,12.7339,12.6933,12.7339,41200.0
2011-11-02 11:20:00,18.78,18.79,18.73,18.73,35300.0,12.7339,12.7407,12.7,12.7,35300.0
2011-11-02 11:30:00,18.75,18.75,18.7,18.71,62500.0,12.7136,12.7136,12.6797,12.6865,62500.0
2011-11-02 11:40:00,18.71,18.72,18.69,18.69,48100.0,12.6865,12.6933,12.6729,12.6729,48100.0
2011-11-02 11:50:00,18.69,18.69,18.66,18.69,17900.0,12.6729,12.6729,12.6526,12.6729,17900.0
2011-11-02 12:00:00,18.68,18.68,18.65,18.65,32200.0,12.6661,12.6661,12.6458,12.6458,32200.0
2011-11-02 12:10:00,18.66,18.68,18.62,18.63,56500.0,12.6526,12.6661,12.6254,12.6322,56500.0
2011-11-02 12:20:00,18.63,18.65,18.62,18.65,30500.0,12.6322,12.6458,12.6254,12.6458,30500.0
2011-11-02 12:30:00,18.64,18.67,18.58,18.62,81100.0,12.639,12.6593,12.5983,12.6254,81100.0
2011-11-02 12:40:00,18.63,18.67,18.56,18.56,79800.0,12.6322,12.6593,12.5848,12.5848,79800.0
2011-11-02 12:50:00,18.55,18.58,18.51,18.52,41100.0,12.578,12.5983,12.5509,12.5576,41100.0
2011-11-02 13:00:00,18.52,18.53,18.46,18.49,135700.0,12.5576,12.5644,12.517,12.5373,135700.0
2011-11-02 13:10:00,18.5,18.54,18.48,18.48,90000.0,12.5441,12.5712,12.5305,12.5305,90000.0
2011-11-02 13:20:00,18.48,18.48,18.42,18.47,74200.0,12.5305,12.5305,12.4898,12.5237,74200.0
2011-11-02 13:30:00,18.48,18.51,18.47,18.5,53100.0,12.5305,12.5509,12.5237,12.5441,53100.0
2011-11-02 13:40:00,18.49,18.57,18.48,18.56,92000.0,12.5373,12.5915,12.5305,12.5848,92000.0
2011-11-02 13:50:00,18.57,18.57,18.45,18.46,69400.0,12.5915,12.5915,12.5102,12.517,69400.0
2011-11-02 14:00:00,18.46,18.5,18.41,18.48,115300.0,12.517,12.5441,12.4831,12.5305,115300.0
2011-11-02 14:10:00,18.47,18.48,18.43,18.44,87700.0,12.5237,12.5305,12.4966,12.5034,87700.0
2011-11-02 14:20:00,18.44,18.47,18.4,18.41,90700.0,12.5034,12.5237,12.4763,12.4831,90700.0
2011-11-02 14:30:00,18.41,18.48,18.4,18.44,130200.0,12.4831,12.5305,12.4763,12.5034,130200.0
2011-11-02 14:40:00,18.44,18.49,18.42,18.47,76100.0,12.5034,12.5373,12.4898,12.5237,76100.0
2011-11-02 14:50:00,18.47,18.54,18.47,18.54,65400.0,12.5237,12.5712,12.5237,12.5712,65400.0
2011-11-02 15:00:00,18.54,18.58,18.51,18.55,138800.0,12.5712,12.5983,12.5509,12.578,138800.0
2011-11-02 15:10:00,18.55,18.57,18.53,18.56,119200.0,12.578,12.5915,12.5644,12.5848,119200.0
2011-11-02 15:20:00,18.57,18.64,18.55,18.57,137300.0,12.5915,12.639,12.578,12.5915,137300.0
2011-11-02 15:30:00,18.57,18.6,18.5,18.56,172600.0,12.5915,12.6119,12.5441,12.5848,172600.0
2011-11-02 15:40:00,18.56,18.59,18.49,18.53,195400.0,12.5848,12.6051,12.5373,12.5644,195400.0
2011-11-02 15:50:00,18.52,18.63,18.51,18.59,564100.0,12.5576,12.6322,12.5509,12.6051,564100.0
2011-11-03 09:30:00,18.77,18.83,18.7,18.72,133900.0,12.7272,12.7678,12.6797,12.6933,133900.0
2011-11-03 09:40:00,18.72,18.72,18.61,18.64,141700.0,12.6933,12.6933,12.6187,12.639,141700.0
2011-11-03 09:50:00,18.63,18.65,18.54,18.6,158200.0,12.6322,12.6458,12.5712,12.6119,158200.0
2011-11-03 10:00:00,18.6,18.6,18.45,18.56,119800.0,12.6119,12.6119,12.5102,12.5848,119800.0
2011-11-03 10:10:00,18.56,18.61,18.52,18.59,71400.0,12.5848,12.6187,12.5576,12.6051,71400.0
2011-11-03 10:20:00,18.6,18.6,18.52,18.53,75000.0,12.6119,12.6119,12.5576,12.5644,75000.0
2011-11-03 10:30:00,18.53,18.56,18.49,18.51,87600.0,12.5644,12.5848,12.5373,12.5509,87600.0
2011-11-03 10:40:00,18.51,18.69,18.51,18.62,167700.0,12.5509,12.6729,12.5509,12.6254,167700.0
2011-11-03 10:50:00,18.62,18.66,18.59,18.6,79800.0,12.6254,12.6526,12.6051,12.6119,79800.0
2011-11-03 11:00:00,18.59,18.64,18.57,18.58,107600.0,12.6051,12.639,12.5915,12.5983,107600.0
2011-11-03 11:10:00,18.58,18.64,18.57,18.63,182600.0,12.5983,12.639,12.5915,12.6322,182600.0
2011-11-03 11:20:00,18.63,18.65,18.6,18.65,133500.0,12.6322,12.6458,12.6119,12.6458,133500.0
2011-11-03 11:30:00,18.65,18.66,18.62,18.64,92400.0,12.6458,12.6526,12.6254,12.639,92400.0
2011-11-03 11:40:00,18.64,18.66,18.62,18.65,95000.0,12.639,12.6526,12.6254,12.6458,95000.0
2011-11-03 11:50:00,18.64,18.66,18.61,18.61,80100.0,12.639,12.6526,12.6187,12.6187,80100.0
2011-11-03 12:00:00,18.61,18.66,18.6,18.65,45200.0,12.6187,12.6526,12.6119,12.6458,45200.0
2011-11-03 12:10:00,18.65,18.66,18.62,18.64,34700.0,12.6458,12.6526,12.6254,12.639,34700.0
2011-11-03 12:20:00,18.63,18.67,18.62,18.64,119500.0,12.6322,12.6593,12.6254,12.639,119500.0
2011-11-03 12:30:00,18.64,18.66,18.61,18.64,86500.0,12.639,12.6526,12.6187,12.639,86500.0
2011-11-03 12:40:00,18.64,18.74,18.63,18.73,95100.0,12.639,12.7068,12.6322,12.7,95100.0
2011-11-03 12:50:00,18.73,18.73,18.69,18.69,76600.0,12.7,12.7,12.6729,12.6729,76600.0
2011-11-03 13:00:00,18.69,18.71,18.68,18.71,38900.0,12.6729,12.6865,12.6661,12.6865,38900.0
2011-11-03 13:10:00,18.71,18.73,18.71,18.71,64200.0,12.6865,12.7,12.6865,12.6865,64200.0
2011-11-03 13:20:00,18.7,18.71,18.66,18.66,46100.0,12.6797,12.6865,12.6526,12.6526,46100.0
2011-11-03 13:30:00,18.66,18.68,18.65,18.67,52000.0,12.6526,12.6661,12.6458,12.6593,52000.0
2011-11-03 13:40:00,18.67,18.72,18.67,18.72,98300.0,12.6593,12.6933,12.6593,12.6933,98300.0
2011-11-03 13:50:00,18.71,18.75,18.71,18.71,89500.0,12.6865,12.7136,12.6865,12.6865,89500.0
2011-11-03 14:00:00,18.72,18.72,18.68,18.69,218600.0,12.6933,12.6933,12.6661,12.6729,218600.0
2011-11-03 14:10:00,18.7,18.7,18.66,18.68,87400.0,12.6797,12.6797,12.6526,12.6661,87400.0
2011-11-03 14:20:00,18.68,18.69,18.66,18.67,33000.0,12.6661,12.6729,12.6526,12.6593,33000.0
2011-11-03 14:30:00,18.67,18.7,18.66,18.69,47500.0,12.6593,12.6797,12.6526,12.6729,47500.0
2011-11-03 14:40:00,18.69,18.69,18.63,18.64,42600.0,12.6729,12.6729,12.6322,12.639,42600.0
2011-11-03 14:50:00,18.64,18.69,18.64,18.69,27200.0,12.639,12.6729,12.639,12.6729,27200.0
2011-11-03 15:00:00,18.69,18.71,18.68,18.7,65600.0,12.6729,12.6865,12.6661,12.6797,65600.0
2011-11-03 15:10:00,18.7,18.72,18.67,18.7,144900.0,12.6797,12.6933,12.6593,12.6797,144900.0
2011-11-03 15:20:00,18.7,18.76,18.69,18.76,96100.0,12.6797,12.7204,12.6729,12.7204,96100.0
2011-11-03 15:30:00,18.76,18.8,18.72,18.74,132400.0,12.7204,12.7475,12.6933,12.7068,132400.0
2011-11-03 15:40:00,18.74,18.79,18.72,18.79,224600.0,12.7068,12.7407,12.6933,12.7407,224600.0
2011-11-03 15:50:00,18.79,18.82,18.77,18.78,523000.0,12.7407,12.7611,12.7272,12.7339,523000.0
2011-11-04 09:30:00,18.57,18.58,18.48,18.56,53700.0,12.5915,12.5983,12.5305,12.5848,53700.0
2011-11-04 09:40:00,18.56,18.58,18.54,18.56,37800.0,12.5848,12.5983,12.5712,12.5848,37800.0
2011-11-04 09:50:00,18.57,18.59,18.47,18.49,193400.0,12.5915,12.6051,12.5237,12.5373,193400.0
2011-11-04 10:00:00,18.49,18.54,18.49,18.53,54900.0,12.5373,12.5712,12.5373,12.5644,54900.0
2011-11-04 10:10:00,18.54,18.58,18.53,18.55,76700.0,12.5712,12.5983,12.5644,12.578,76700.0
2011-11-04 10:20:00,18.55,18.55,18.49,18.49,54100.0,12.578,12.578,12.5373,12.5373,54100.0
2011-11-04 10:30:00,18.49,18.49,18.42,18.43,57300.0,12.5373,12.5373,12.4898,12.4966,57300.0
2011-11-04 10:40:00,18.44,18.48,18.42,18.48,48700.0,12.5034,12.5305,12.4898,12.5305,48700.0
2011-11-04 10:50:00,18.48,18.5,18.45,18.5,65200.0,12.5305,12.5441,12.5102,12.5441,65200.0
2011-11-04 11:00:00,18.5,18.53,18.49,18.5,54700.0,12.5441,12.5644,12.5373,12.5441,54700.0
2011-11-04 11:10:00,18.5,18.53,18.44,18.44,96400.0,12.5441,12.5644,12.5034,12.5034,96400.0
2011-11-04 11:20:00,18.44,18.48,18.41,18.46,109600.0,12.5034,12.5305,12.4831,12.517,109600.0
2011-11-04 11:30:00,18.46,18.49,18.43,18.49,48400.0,12.517,12.5373,12.4966,12.5373,48400.0
2011-11-04 11:40:00,18.49,18.51,18.46,18.49,32100.0,12.5373,12.5509,12.517,12.5373,32100.0
2011-11-04 11:50:00,18.48,18.5,18.45,18.5,34200.0,12.5305,12.5441,12.5102,12.5441,34200.0
2011-11-04 12:00:00,18.5,18.51,18.47,18.47,54400.0,12.5441,12.5509,12.5237,12.5237,54400.0
2011-11-04 12:10:00,18.48,18.5,18.47,18.5,33400.0,12.5305,12.5441,12.5237,12.5441,33400.0
2011-11-04 12:20:00,18.51,18.54,18.48,18.53,46700.0,12.5509,12.5712,12.5305,12.5644,46700.0
2011-11-04 12:30:00,18.53,18.53,18.5,18.5,38700.0,12.5644,12.5644,12.5441,12.5441,38700.0
2011-11-04 12:40:00,18.5,18.52,18.48,18.49,44000.0,12.5441,12.5576,12.5305,12.5373,44000.0
2011-11-04 12:50:00,18.49,18.51,18.48,18.5,37000.0,12.5373,12.5509,12.5305,12.5441,37000.0
2011-11-04 13:00:00,18.51,18.54,18.49,18.53,30900.0,12.5509,12.5712,12.5373,12.5644,30900.0
2011-11-04 13:10:00,18.53,18.58,18.53,18.55,63100.0,12.5644,12.5983,12.5644,12.578,63100.0
2011-11-04 13:20:00,18.55,18.57,18.54,18.55,38600.0,12.578,12.5915,12.5712,12.578,38600.0
2011-11-04 13:30:00,18.55,18.56,18.53,18.53,24400.0,12.578,12.5848,12.5644,12.5644,24400.0
2011-11-04 13:40:00,18.52,18.61,18.52,18.56,70800.0,12.5576,12.6187,12.5576,12.5848,70800.0
2011-11-04 13:50:00,18.57,18.59,18.53,18.55,57500.0,12.5915,12.6051,12.5644,12.578,57500.0
2011-11-04 14:00:00,18.55,18.57,18.53,18.57,56300.0,12.578,12.5915,12.5644,12.5915,56300.0
2011-11-04 14:10:00,18.57,18.59,18.54,18.58,48200.0,12.5915,12.6051,12.5712,12.5983,48200.0
2011-11-04 14:20:00,18.58,18.6,18.56,18.57,47200.0,12.5983,12.6119,12.5848,12.5915,47200.0
2011-11-04 14:30:00,18.58,18.6,18.51,18.52,56600.0,12.5983,12.6119,12.5509,12.5576,56600.0
2011-11-04 14:40:00,18.52,18.58,18.51,18.56,43200.0,12.5576,12.5983,12.5509,12.5848,43200.0
2011-11-04 14:50:00,18.56,18.56,18.52,18.54,61200.0,12.5848,12.5848,12.5576,12.5712,61200.0
2011-11-04 15:00:00,18.55,18.55,18.48,18.48,68300.0,12.578,12.578,12.5305,12.5305,68300.0
2011-11-04 15:10:00,18.48,18.48,18.46,18.48,62600.0,12.5305,12.5305,12.517,12.5305,62600.0
2011-11-04 15:20:00,18.48,18.51,18.46,18.49,88200.0,12.5305,12.5509,12.517,12.5373,88200.0
2011-11-04 15:30:00,18.49,18.52,18.48,18.49,191200.0,12.5373,12.5576,12.5305,12.5373,191200.0
2011-11-04 15:40:00,18.5,18.59,18.49,18.55,132700.0,12.5441,12.6051,12.5373,12.578,132700.0
2011-11-04 15:50:00,18.55,18.55,18.49,18.54,357000.0,12.578,12.578,12.5373,12.5712,357000.0
2011-11-07 09:30:00,18.53,18.62,18.45,18.56,49100.0,12.5644,12.6254,12.5102,12.5848,49100.0
2011-11-07 09:40:00,18.57,18.61,18.54,18.54,71200.0,12.5915,12.6187,12.5712,12.5712,71200.0
2011-11-07 09:50:00,18.55,18.58,18.52,18.53,92800.0,12.578,12.5983,12.5576,12.5644,92800.0
2011-11-07 10:00:00,18.54,18.55,18.51,18.54,115800.0,12.5712,12.578,12.5509,12.5712,115800.0
2011-11-07 10:10:00,18.55,18.57,18.5,18.51,125300.0,12.578,12.5915,12.5441,12.5509,125300.0
2011-11-07 10:20:00,18.51,18.55,18.51,18.53,67400.0,12.5509,12.578,12.5509,12.5644,67400.0
2011-11-07 10:30:00,18.53,18.53,18.46,18.49,82300.0,12.5644,12.5644,12.517,12.5373,82300.0
2011-11-07 10:40:00,18.48,18.5,18.44,18.46,71000.0,12.5305,12.5441,12.5034,12.517,71000.0
2011-11-07 10:50:00,18.47,18.49,18.43,18.45,72700.0,12.5237,12.5373,12.4966,12.5102,72700.0
2011-11-07 11:00:00,18.45,18.48,18.42,18.44,74900.0,12.5102,12.5305,12.4898,12.5034,74900.0
2011-11-07 11:10:00,18.44,18.48,18.43,18.44,64500.0,12.5034,12.5305,12.4966,12.5034,64500.0
2011-11-07 11:20:00,18.44,18.44,18.35,18.38,68400.0,12.5034,12.5034,12.4424,12.4627,68400.0
2011-11-07 11:30:00,18.38,18.43,18.37,18.42,72800.0,12.4627,12.4966,12.4559,12.4898,72800.0
2011-11-07 11:40:00,18.42,18.45,18.38,18.44,93400.0,12.4898,12.5102,12.4627,12.5034,93400.0
2011-11-07 11:50:00,18.44,18.47,18.41,18.42,45700.0,12.5034,12.5237,12.4831,12.4898,45700.0
2011-11-07 12:00:00,18.41,18.47,18.41,18.46,42600.0,12.4831,12.5237,12.4831,12.517,42600.0
2011-11-07 12:10:00,18.46,18.46,18.38,18.38,63700.0,12.517,12.517,12.4627,12.4627,63700.0
2011-11-07 12:20:00,18.39,18.39,18.36,18.37,43100.0,12.4695,12.4695,12.4492,12.4559,43100.0
2011-11-07 12:30:00,18.37,18.41,18.35,18.39,44400.0,12.4559,12.4831,12.4424,12.4695,44400.0
2011-11-07 12:40:00,18.39,18.43,18.39,18.4,38700.0,12.4695,12.4966,12.4695,12.4763,38700.0
2011-11-07 12:50:00,18.41,18.43,18.4,18.42,28100.0,12.4831,12.4966,12.4763,12.4898,28100.0
2011-11-07 13:00:00,18.43,18.44,18.41,18.43,32000.0,12.4966,12.5034,12.4831,12.4966,32000.0
2011-11-07 13:10:00,18.43,18.48,18.43,18.48,28400.0,12.4966,12.5305,12.4966,12.5305,28400.0
2011-11-07 13:20:00,18.48,18.48,18.46,18.47,29900.0,12.5305,12.5305,12.517,12.5237,29900.0
2011-11-07 13:30:00,18.48,18.49,18.47,18.47,27300.0,12.5305,12.5373,12.5237,12.5237,27300.0
2011-11-07 13:40:00,18.48,18.51,18.47,18.49,34200.0,12.5305,12.5509,12.5237,12.5373,34200.0
2011-11-07 13:50:00,18.5,18.54,18.47,18.54,137400.0,12.5441,12.5712,12.5237,12.5712,137400.0
2011-11-07 14:00:00,18.54,18.56,18.49,18.54,102600.0,12.5712,12.5848,12.5373,12.5712,102600.0
2011-11-07 14:10:00,18.54,18.55,18.5,18.52,116500.0,12.5712,12.578,12.5441,12.5576,116500.0
2011-11-07 14:20:00,18.52,18.55,18.52,18.52,60400.0,12.5576,12.578,12.5576,12.5576,60400.0
2011-11-07 14:30:00,18.52,18.55,18.51,18.54,68200.0,12.5576,12.578,12.5509,12.5712,68200.0
2011-11-07 14:40:00,18.54,18.56,18.51,18.55,58800.0,12.5712,12.5848,12.5509,12.578,58800.0
2011-11-07 14:50:00,18.55,18.61,18.54,18.6,72000.0,12.578,12.6187,12.5712,12.6119,72000.0
2011-11-07 15:00:00,18.6,18.65,18.59,18.65,93700.0,12.6119,12.6458,12.6051,12.6458,93700.0
2011-11-07 15:10:00,18.64,18.68,18.62,18.64,250100.0,12.639,12.6661,12.6254,12.639,250100.0
2011-11-07 15:20:00,18.64,18.69,18.63,18.64,126200.0,12.639,12.6729,12.6322,12.639,126200.0
2011-11-07 15:30:00,18.64,18.72,18.64,18.71,140300.0,12.639,12.6933,12.639,12.6865,140300.0
2011-11-07 15:40:00,18.71,18.74,18.7,18.71,178900.0,12.6865,12.7068,12.6797,12.6865,178900.0
2011-11-07 15:50:00,18.71,18.76,18.7,18.75,494000.0,12.6865,12.7204,12.6797,12.7136,494000.0
2011-11-08 09:30:00,18.97,18.99,18.89,18.97,202100.0,12.8628,12.8763,12.8085,12.8628,202100.0
2011-11-08 09:40:00,18.98,19.0,18.93,18.95,140000.0,12.8695,12.8831,12.8356,12.8492,140000.0
2011-11-08 09:50:00,18.95,18.99,18.91,18.98,150000.0,12.8492,12.8763,12.8221,12.8695,150000.0
2011-11-08 10:00:00,18.99,19.0,18.91,18.92,182200.0,12.8763,12.8831,12.8221,12.8289,182200.0
2011-11-08 10:10:00,18.92,18.98,18.88,18.95,147000.0,12.8289,12.8695,12.8017,12.8492,147000.0
2011-11-08 10:20:00,18.94,18.98,18.87,18.93,186000.0,12.8424,12.8695,12.795,12.8356,186000.0
2011-11-08 10:30:00,18.93,18.99,18.91,18.99,98800.0,12.8356,12.8763,12.8221,12.8763,98800.0
2011-11-08 10:40:00,18.99,19.0,18.97,18.98,111100.0,12.8763,12.8831,12.8628,12.8695,111100.0
2011-11-08 10:50:00,18.99,19.04,18.97,19.01,111500.0,12.8763,12.9102,12.8628,12.8899,111500.0
2011-11-08 11:00:00,19.01,19.04,18.98,18.99,177200.0,12.8899,12.9102,12.8695,12.8763,177200.0
2011-11-08 11:10:00,18.99,19.0,18.95,18.98,115300.0,12.8763,12.8831,12.8492,12.8695,115300.0
2011-11-08 11:20:00,18.98,18.99,18.95,18.98,78000.0,12.8695,12.8763,12.8492,12.8695,78000.0
2011-11-08 11:30:00,18.99,19.01,18.96,18.99,123500.0,12.8763,12.8899,12.856,12.8763,123500.0
2011-11-08 11:40:00,18.99,19.02,18.99,19.01,51500.0,12.8763,12.8967,12.8763,12.8899,51500.0
2011-11-08 11:50:00,19.01,19.01,18.99,18.99,106500.0,12.8899,12.8899,12.8763,12.8763,106500.0
2011-11-08 12:00:00,18.99,19.03,18.97,19.02,72200.0,12.8763,12.9035,12.8628,12.8967,72200.0
2011-11-08 12:10:00,19.02,19.03,19.0,19.01,31900.0,12.8967,12.9035,12.8831,12.8899,31900.0
2011-11-08 12:20:00,19.01,19.03,19.01,19.02,42200.0,12.8899,12.9035,12.8899,12.8967,42200.0
2011-11-08 12:30:00,19.02,19.07,19.02,19.07,59400.0,12.8967,12.9306,12.8967,12.9306,59400.0
2011-11-08 12:40:00,19.08,19.08,19.03,19.03,48800.0,12.9374,12.9374,12.9035,12.9035,48800.0
2011-11-08 12:50:00,19.03,19.05,19.03,19.04,30900.0,12.9035,12.917,12.9035,12.9102,30900.0
2011-11-08 13:00:00,19.04,19.09,19.02,19.02,133300.0,12.9102,12.9441,12.8967,12.8967,133300.0
2011-11-08 13:10:00,19.02,19.04,19.01,19.03,55200.0,12.8967,12.9102,12.8899,12.9035,55200.0
2011-11-08 13:20:00,19.03,19.07,19.01,19.07,76900.0,12.9035,12.9306,12.8899,12.9306,76900.0
2011-11-08 13:30:00,19.07,19.09,19.05,19.09,49200.0,12.9306,12.9441,12.917,12.9441,49200.0
2011-11-08 13:40:00,19.1,19.15,19.05,19.13,102200.0,12.9509,12.9848,12.917,12.9713,102200.0
2011-11-08 13:50:00,19.14,19.14,19.08,19.11,93400.0,12.978,12.978,12.9374,12.9577,93400.0
2011-11-08 14:00:00,19.12,19.17,19.1,19.11,77600.0,12.9645,12.9984,12.9509,12.9577,77600.0
2011-11-08 14:10:00,19.11,19.14,19.1,19.1,38500.0,12.9577,12.978,12.9509,12.9509,38500.0
2011-11-08 14:20:00,19.1,19.2,19.09,19.2,98200.0,12.9509,13.0187,12.9441,13.0187,98200.0
2011-11-08 14:30:00,19.2,19.21,19.16,19.21,79300.0,13.0187,13.0255,12.9916,13.0255,79300.0
2011-11-08 14:40:00,19.2,19.23,19.18,19.21,78500.0,13.0187,13.0391,13.0052,13.0255,78500.0
2011-11-08 14:50:00,19.2,19.22,19.2,19.2,71400.0,13.0187,13.0323,13.0187,13.0187,71400.0
2011-11-08 15:00:00,19.2,19.21,19.15,19.15,68000.0,13.0187,13.0255,12.9848,12.9848,68000.0
2011-11-08 15:10:00,19.15,19.22,19.15,19.2,116600.0,12.9848,13.0323,12.9848,13.0187,116600.0
2011-11-08 15:20:00,19.2,19.21,19.17,19.2,103100.0,13.0187,13.0255,12.9984,13.0187,103100.0
2011-11-08 15:30:00,19.21,19.25,19.2,19.23,182400.0,13.0255,13.0526,13.0187,13.0391,182400.0
2011-11-08 15:40:00,19.23,19.25,19.19,19.23,203300.0,13.0391,13.0526,13.0119,13.0391,203300.0
2011-11-08 15:50:00,19.24,19.28,19.23,19.24,455100.0,13.0458,13.073,13.0391,13.0458,455100.0
2011-11-09 09:30:00,18.8,18.94,18.68,18.93,156600.0,12.7475,12.8424,12.6661,12.8356,156600.0
2011-11-09 09:40:00,18.93,19.03,18.92,19.02,243600.0,12.8356,12.9035,12.8289,12.8967,243600.0
2011-11-09 09:50:00,19.02,19.07,18.99,19.06,222900.0,12.8967,12.9306,12.8763,12.9238,222900.0
2011-11-09 10:00:00,19.06,19.11,19.05,19.08,175600.0,12.9238,12.9577,12.917,12.9374,175600.0
2011-11-09 10:10:00,19.08,19.13,19.06,19.08,145700.0,12.9374,12.9713,12.9238,12.9374,145700.0
2011-11-09 10:20:00,19.08,19.12,19.04,19.08,153700.0,12.9374,12.9645,12.9102,12.9374,153700.0
2011-11-09 10:30:00,19.08,19.11,19.05,19.05,109600.0,12.9374,12.9577,12.917,12.917,109600.0
2011-11-09 10:40:00,19.06,19.15,19.05,19.12,104300.0,12.9238,12.9848,12.917,12.9645,104300.0
2011-11-09 10:50:00,19.12,19.18,19.11,19.16,87300.0,12.9645,13.0052,12.9577,12.9916,87300.0
2011-11-09 11:00:00,19.15,19.17,19.12,19.14,106900.0,12.9848,12.9984,12.9645,12.978,106900.0
2011-11-09 11:10:00,19.14,19.23,19.13,19.22,98900.0,12.978,13.0391,12.9713,13.0323,98900.0
2011-11-09 11:20:00,19.23,19.28,19.22,19.27,117500.0,13.0391,13.073,13.0323,13.0662,117500.0
2011-11-09 11:30:00,19.27,19.29,19.24,19.26,254500.0,13.0662,13.0797,13.0458,13.0594,254500.0
2011-11-09 11:40:00,19.27,19.31,19.26,19.31,134800.0,13.0662,13.0933,13.0594,13.0933,134800.0
2011-11-09 11:50:00,19.3,19.32,19.29,19.29,153100.0,13.0865,13.1001,13.0797,13.0797,153100.0
2011-11-09 12:00:00,19.29,19.3,19.27,19.3,107300.0,13.0797,13.0865,13.0662,13.0865,107300.0
2011-11-09 12:10:00,19.29,19.31,19.28,19.31,48600.0,13.0797,13.0933,13.073,13.0933,48600.0
2011-11-09 12:20:00,19.31,19.34,19.29,19.31,207600.0,13.0933,13.1136,13.0797,13.0933,207600.0
2011-11-09 12:30:00,19.3,19.34,19.3,19.33,82200.0,13.0865,13.1136,13.0865,13.1069,82200.0
2011-11-09 12:40:00,19.33,19.37,19.32,19.36,140400.0,13.1069,13.134,13.1001,13.1272,140400.0
2011-11-09 12:50:00,19.36,19.43,19.36,19.42,126800.0,13.1272,13.1747,13.1272,13.1679,126800.0
2011-11-09 13:00:00,19.42,19.44,19.4,19.4,99200.0,13.1679,13.1815,13.1543,13.1543,99200.0
2011-11-09 13:10:00,19.4,19.41,19.28,19.28,68800.0,13.1543,13.1611,13.073,13.073,68800.0
2011-11-09 13:20:00,19.29,19.34,19.28,19.34,101400.0,13.0797,13.1136,13.073,13.1136,101400.0
2011-11-09 13:30:00,19.34,19.35,19.31,19.34,120400.0,13.1136,13.1204,13.0933,13.1136,120400.0
2011-11-09 13:40:00,19.34,19.42,19.32,19.37,315800.0,13.1136,13.1679,13.1001,13.134,315800.0
2011-11-09 13:50:00,19.38,19.38,19.29,19.31,233400.0,13.1408,13.1408,13.0797,13.0933,233400.0
2011-11-09 14:00:00,19.31,19.32,19.27,19.3,370100.0,13.0933,13.1001,13.0662,13.0865,370100.0
2011-11-09 14:10:00,19.3,19.3,19.24,19.25,207200.0,13.0865,13.0865,13.0458,13.0526,207200.0
2011-11-09 14:20:00,19.25,19.26,19.17,19.21,343900.0,13.0526,13.0594,12.9984,13.0255,343900.0
2011-11-09 14:30:00,19.21,19.21,19.17,19.18,253300.0,13.0255,13.0255,12.9984,13.0052,253300.0
2011-11-09 14:40:00,19.18,19.21,19.17,19.2,260600.0,13.0052,13.0255,12.9984,13.0187,260600.0
2011-11-09 14:50:00,19.2,19.22,19.17,19.17,191200.0,13.0187,13.0323,12.9984,12.9984,191200.0
2011-11-09 15:00:00,19.17,19.21,19.16,19.2,282500.0,12.9984,13.0255,12.9916,13.0187,282500.0
2011-11-09 15:10:00,19.19,19.21,19.15,19.18,206000.0,13.0119,13.0255,12.9848,13.0052,206000.0
2011-11-09 15:20:00,19.19,19.24,19.17,19.17,247000.0,13.0119,13.0458,12.9984,12.9984,247000.0
2011-11-09 15:30:00,19.17,19.19,19.1,19.1,342100.0,12.9984,13.0119,12.9509,12.9509,342100.0
2011-11-09 15:40:00,19.1,19.17,19.06,19.12,524100.0,12.9509,12.9984,12.9238,12.9645,524100.0
2011-11-09 15:50:00,19.12,19.16,19.07,19.09,1255700.0,12.9645,12.9916,12.9306,12.9441,1255700.0
2011-11-10 09:30:00,19.32,19.46,19.32,19.38,120600.0,13.1001,13.195,13.1001,13.1408,120600.0
2011-11-10 09:40:00,19.38,19.43,19.35,19.4,100800.0,13.1408,13.1747,13.1204,13.1543,100800.0
2011-11-10 09:50:00,19.39,19.4,19.32,19.34,114900.0,13.1476,13.1543,13.1001,13.1136,114900.0
2011-11-10 10:00:00,19.33,19.43,19.31,19.35,199100.0,13.1069,13.1747,13.0933,13.1204,199100.0
2011-11-10 10:10:00,19.35,19.4,19.32,19.36,224600.0,13.1204,13.1543,13.1001,13.1272,224600.0
2011-11-10 10:20:00,19.35,19.41,19.35,19.37,212500.0,13.1204,13.1611,13.1204,13.134,212500.0
2011-11-10 10:30:00,19.37,19.38,19.29,19.32,164300.0,13.134,13.1408,13.0797,13.1001,164300.0
2011-11-10 10:40:00,19.32,19.32,19.25,19.27,112400.0,13.1001,13.1001,13.0526,13.0662,112400.0
2011-11-10 10:50:00,19.27,19.32,19.24,19.26,162200.0,13.0662,13.1001,13.0458,13.0594,162200.0
2011-11-10 11:00:00,19.25,19.33,19.25,19.33,201000.0,13.0526,13.1069,13.0526,13.1069,201000.0
2011-11-10 11:10:00,19.33,19.35,19.3,19.32,127300.0,13.1069,13.1204,13.0865,13.1001,127300.0
2011-11-10 11:20:00,19.32,19.33,19.27,19.28,122800.0,13.1001,13.1069,13.0662,13.073,122800.0
2011-11-10 11:30:00,19.28,19.29,19.24,19.26,132700.0,13.073,13.0797,13.0458,13.0594,132700.0
2011-11-10 11:40:00,19.26,19.38,19.25,19.35,122600.0,13.0594,13.1408,13.0526,13.1204,122600.0
2011-11-10 11:50:00,19.35,19.37,19.34,19.35,95300.0,13.1204,13.134,13.1136,13.1204,95300.0
2011-11-10 12:00:00,19.34,19.35,19.29,19.3,220600.0,13.1136,13.1204,13.0797,13.0865,220600.0
2011-11-10 12:10:00,19.29,19.31,19.25,19.26,91500.0,13.0797,13.0933,13.0526,13.0594,91500.0
2011-11-10 12:20:00,19.26,19.28,19.23,19.23,93500.0,13.0594,13.073,13.0391,13.0391,93500.0
2011-11-10 12:30:00,19.24,19.24,19.14,19.16,195900.0,13.0458,13.0458,12.978,12.9916,195900.0
2011-11-10 12:40:00,19.15,19.23,19.15,19.21,83900.0,12.9848,13.0391,12.9848,13.0255,83900.0
2011-11-10 12:50:00,19.21,19.27,19.2,19.25,48600.0,13.0255,13.0662,13.0187,13.0526,48600.0
2011-11-10 13:00:00,19.25,19.27,19.2,19.21,64200.0,13.0526,13.0662,13.0187,13.0255,64200.0
2011-11-10 13:10:00,19.21,19.34,19.21,19.28,107100.0,13.0255,13.1136,13.0255,13.073,107100.0
2011-11-10 13:20:00,19.29,19.29,19.22,19.24,69900.0,13.0797,13.0797,13.0323,13.0458,69900.0
2011-11-10 13:30:00,19.25,19.28,19.22,19.24,52000.0,13.0526,13.073,13.0323,13.0458,52000.0
2011-11-10 13:40:00,19.24,19.27,19.2,19.2,86100.0,13.0458,13.0662,13.0187,13.0187,86100.0
2011-11-10 13:50:00,19.2,19.27,19.19,19.26,51100.0,13.0187,13.0662,13.0119,13.0594,51100.0
2011-11-10 14:00:00,19.25,19.26,19.17,19.19,89700.0,13.0526,13.0594,12.9984,13.0119,89700.0
2011-11-10 14:10:00,19.19,19.27,19.19,19.24,91600.0,13.0119,13.0662,13.0119,13.0458,91600.0
2011-11-10 14:20:00,19.24,19.26,19.18,19.18,119000.0,13.0458,13.0594,13.0052,13.0052,119000.0
2011-11-10 14:30:00,19.18,19.21,19.15,19.18,89800.0,13.0052,13.0255,12.9848,13.0052,89800.0
2011-11-10 14:40:00,19.17,19.23,19.17,19.18,83900.0,12.9984,13.0391,12.9984,13.0052,83900.0
2011-11-10 14:50:00,19.18,19.19,19.1,19.1,108500.0,13.0052,13.0119,12.9509,12.9509,108500.0
2011-11-10 15:00:00,19.1,19.17,19.1,19.12,118900.0,12.9509,12.9984,12.9509,12.9645,118900.0
2011-11-10 15:10:00,19.13,19.18,19.11,19.13,111200.0,12.9713,13.0052,12.9577,12.9713,111200.0
2011-11-10 15:20:00,19.12,19.23,19.1,19.21,187300.0,12.9645,13.0391,12.9509,13.0255,187300.0
2011-11-10 15:30:00,19.21,19.23,19.14,19.16,149100.0,13.0255,13.0391,12.978,12.9916,149100.0
2011-11-10 15:40:00,19.16,19.2,19.14,19.18,173500.0,12.9916,13.0187,12.978,13.0052,173500.0
2011-11-10 15:50:00,19.17,19.26,19.16,19.22,439100.0,12.9984,13.0594,12.9916,13.0323,439100.0
2011-11-11 09:30:00,19.51,19.56,19.45,19.56,94100.0,13.2289,13.2628,13.1882,13.2628,94100.0
2011-11-11 09:40:00,19.56,19.58,19.51,19.55,93000.0,13.2628,13.2764,13.2289,13.256,93000.0
2011-11-11 09:50:00,19.55,19.63,19.55,19.58,68600.0,13.256,13.3103,13.256,13.2764,68600.0
2011-11-11 10:00:00,19.59,19.61,19.57,19.57,81200.0,13.2832,13.2967,13.2696,13.2696,81200.0
2011-11-11 10:10:00,19.57,19.59,19.56,19.57,55900.0,13.2696,13.2832,13.2628,13.2696,55900.0
2011-11-11 10:20:00,19.57,19.61,19.56,19.61,48100.0,13.2696,13.2967,13.2628,13.2967,48100.0
2011-11-11 10:30:00,19.61,19.65,19.6,19.62,65500.0,13.2967,13.3238,13.2899,13.3035,65500.0
2011-11-11 10:40:00,19.63,19.65,19.6,19.62,70400.0,13.3103,13.3238,13.2899,13.3035,70400.0
2011-11-11 10:50:00,19.62,19.69,19.62,19.68,70000.0,13.3035,13.351,13.3035,13.3442,70000.0
2011-11-11 11:00:00,19.67,19.68,19.66,19.67,34300.0,13.3374,13.3442,13.3306,13.3374,34300.0
2011-11-11 11:10:00,19.67,19.69,19.66,19.66,58400.0,13.3374,13.351,13.3306,13.3306,58400.0
2011-11-11 11:20:00,19.66,19.67,19.64,19.64,51800.0,13.3306,13.3374,13.3171,13.3171,51800.0
2011-11-11 11:30:00,19.64,19.65,19.61,19.62,24000.0,13.3171,13.3238,13.2967,13.3035,24000.0
2011-11-11 11:40:00,19.62,19.63,19.6,19.6,40500.0,13.3035,13.3103,13.2899,13.2899,40500.0
2011-11-11 11:50:00,19.61,19.63,19.6,19.61,48000.0,13.2967,13.3103,13.2899,13.2967,48000.0
2011-11-11 12:00:00,19.6,19.63,19.59,19.62,61600.0,13.2899,13.3103,13.2832,13.3035,61600.0
2011-11-11 12:10:00,19.62,19.63,19.6,19.61,68900.0,13.3035,13.3103,13.2899,13.2967,68900.0
2011-11-11 12:20:00,19.62,19.63,19.61,19.63,20500.0,13.3035,13.3103,13.2967,13.3103,20500.0
2011-11-11 12:30:00,19.63,19.63,19.61,19.61,13300.0,13.3103,13.3103,13.2967,13.2967,13300.0
2011-11-11 12:40:00,19.62,19.66,19.61,19.64,51100.0,13.3035,13.3306,13.2967,13.3171,51100.0
2011-11-11 12:50:00,19.63,19.64,19.61,19.62,26600.0,13.3103,13.3171,13.2967,13.3035,26600.0
2011-11-11 13:00:00,19.61,19.65,19.61,19.64,45300.0,13.2967,13.3238,13.2967,13.3171,45300.0
2011-11-11 13:10:00,19.63,19.65,19.62,19.64,37000.0,13.3103,13.3238,13.3035,13.3171,37000.0
2011-11-11 13:20:00,19.64,19.64,19.58,19.58,49200.0,13.3171,13.3171,13.2764,13.2764,49200.0
2011-11-11 13:30:00,19.58,19.61,19.58,19.6,26700.0,13.2764,13.2967,13.2764,13.2899,26700.0
2011-11-11 13:40:00,19.61,19.62,19.59,19.6,45300.0,13.2967,13.3035,13.2832,13.2899,45300.0
2011-11-11 13:50:00,19.6,19.6,19.57,19.57,31300.0,13.2899,13.2899,13.2696,13.2696,31300.0
2011-11-11 14:00:00,19.58,19.6,19.57,19.59,30800.0,13.2764,13.2899,13.2696,13.2832,30800.0
2011-11-11 14:10:00,19.6,19.62,19.58,19.59,65300.0,13.2899,13.3035,13.2764,13.2832,65300.0
2011-11-11 14:20:00,19.6,19.61,19.58,19.61,45300.0,13.2899,13.2967,13.2764,13.2967,45300.0
2011-11-11 14:30:00,19.6,19.62,19.59,19.59,61600.0,13.2899,13.3035,13.2832,13.2832,61600.0
2011-11-11 14:40:00,19.59,19.62,19.59,19.61,42500.0,13.2832,13.3035,13.2832,13.2967,42500.0
2011-11-11 14:50:00,19.61,19.63,19.58,19.6,78700.0,13.2967,13.3103,13.2764,13.2899,78700.0
2011-11-11 15:00:00,19.6,19.62,19.59,19.61,116000.0,13.2899,13.3035,13.2832,13.2967,116000.0
2011-11-11 15:10:00,19.61,19.63,19.58,19.62,85100.0,13.2967,13.3103,13.2764,13.3035,85100.0
2011-11-11 15:20:00,19.62,19.62,19.58,19.61,79000.0,13.3035,13.3035,13.2764,13.2967,79000.0
2011-11-11 15:30:00,19.61,19.61,19.57,19.57,62800.0,13.2967,13.2967,13.2696,13.2696,62800.0
2011-11-11 15:40:00,19.57,19.6,19.55,19.6,203500.0,13.2696,13.2899,13.256,13.2899,203500.0
2011-11-11 15:50:00,19.6,19.64,19.6,19.62,379600.0,13.2899,13.3171,13.2899,13.3035,379600.0
2011-11-14 09:30:00,19.43,19.55,19.41,19.54,90100.0,13.1747,13.256,13.1611,13.2493,90100.0
2011-11-14 09:40:00,19.54,19.54,19.44,19.44,77000.0,13.2493,13.2493,13.1815,13.1815,77000.0
2011-11-14 09:50:00,19.44,19.47,19.42,19.44,73200.0,13.1815,13.2018,13.1679,13.1815,73200.0
2011-11-14 10:00:00,19.45,19.47,19.41,19.47,98800.0,13.1882,13.2018,13.1611,13.2018,98800.0
2011-11-14 10:10:00,19.46,19.5,19.41,19.45,129100.0,13.195,13.2221,13.1611,13.1882,129100.0
2011-11-14 10:20:00,19.45,19.53,19.45,19.52,60600.0,13.1882,13.2425,13.1882,13.2357,60600.0
2011-11-14 10:30:00,19.53,19.55,19.49,19.54,71900.0,13.2425,13.256,13.2154,13.2493,71900.0
2011-11-14 10:40:00,19.54,19.55,19.52,19.55,54600.0,13.2493,13.256,13.2357,13.256,54600.0
2011-11-14 10:50:00,19.56,19.61,19.55,19.6,65000.0,13.2628,13.2967,13.256,13.2899,65000.0
2011-11-14 11:00:00,19.6,19.63,19.59,19.6,51200.0,13.2899,13.3103,13.2832,13.2899,51200.0
2011-11-14 11:10:00,19.6,19.61,19.57,19.59,60800.0,13.2899,13.2967,13.2696,13.2832,60800.0
2011-11-14 11:20:00,19.59,19.63,19.58,19.6,58700.0,13.2832,13.3103,13.2764,13.2899,58700.0
2011-11-14 11:30:00,19.6,19.62,19.58,19.59,51100.0,13.2899,13.3035,13.2764,13.2832,51100.0
2011-11-14 11:40:00,19.59,19.59,19.54,19.55,39100.0,13.2832,13.2832,13.2493,13.256,39100.0
2011-11-14 11:50:00,19.56,19.57,19.5,19.52,46400.0,13.2628,13.2696,13.2221,13.2357,46400.0
2011-11-14 12:00:00,19.51,19.52,19.5,19.51,31600.0,13.2289,13.2357,13.2221,13.2289,31600.0
2011-11-14 12:10:00,19.51,19.52,19.44,19.45,73700.0,13.2289,13.2357,13.1815,13.1882,73700.0
2011-11-14 12:20:00,19.44,19.46,19.42,19.44,39600.0,13.1815,13.195,13.1679,13.1815,39600.0
2011-11-14 12:30:00,19.44,19.48,19.44,19.46,24300.0,13.1815,13.2086,13.1815,13.195,24300.0
2011-11-14 12:40:00,19.46,19.48,19.45,19.46,36500.0,13.195,13.2086,13.1882,13.195,36500.0
2011-11-14 12:50:00,19.46,19.47,19.45,19.45,22600.0,13.195,13.2018,13.1882,13.1882,22600.0
2011-11-14 13:00:00,19.45,19.45,19.4,19.41,49100.0,13.1882,13.1882,13.1543,13.1611,49100.0
2011-11-14 13:10:00,19.41,19.43,19.4,19.42,27700.0,13.1611,13.1747,13.1543,13.1679,27700.0
2011-11-14 13:20:00,19.42,19.44,19.42,19.43,17800.0,13.1679,13.1815,13.1679,13.1747,17800.0
2011-11-14 13:30:00,19.44,19.45,19.41,19.44,34900.0,13.1815,13.1882,13.1611,13.1815,34900.0
2011-11-14 13:40:00,19.44,19.44,19.4,19.4,27600.0,13.1815,13.1815,13.1543,13.1543,27600.0
2011-11-14 13:50:00,19.4,19.42,19.39,19.4,28500.0,13.1543,13.1679,13.1476,13.1543,28500.0
2011-11-14 14:00:00,19.4,19.41,19.39,19.4,21200.0,13.1543,13.1611,13.1476,13.1543,21200.0
2011-11-14 14:10:00,19.41,19.42,19.4,19.4,50600.0,13.1611,13.1679,13.1543,13.1543,50600.0
2011-11-14 14:20:00,19.4,19.41,19.38,19.38,26800.0,13.1543,13.1611,13.1408,13.1408,26800.0
2011-11-14 14:30:00,19.38,19.39,19.35,19.36,44800.0,13.1408,13.1476,13.1204,13.1272,44800.0
2011-11-14 14:40:00,19.36,19.37,19.34,19.35,44900.0,13.1272,13.134,13.1136,13.1204,44900.0
2011-11-14 14:50:00,19.34,19.35,19.31,19.31,76600.0,13.1136,13.1204,13.0933,13.0933,76600.0
2011-11-14 15:00:00,19.31,19.36,19.31,19.35,56000.0,13.0933,13.1272,13.0933,13.1204,56000.0
2011-11-14 15:10:00,19.35,19.36,19.33,19.33,54400.0,13.1204,13.1272,13.1069,13.1069,54400.0
2011-11-14 15:20:00,19.33,19.39,19.33,19.38,65400.0,13.1069,13.1476,13.1069,13.1408,65400.0
2011-11-14 15:30:00,19.37,19.4,19.35,19.38,117400.0,13.134,13.1543,13.1204,13.1408,117400.0
2011-11-14 15:40:00,19.37,19.43,19.37,19.38,116800.0,13.134,13.1747,13.134,13.1408,116800.0
2011-11-14 15:50:00,19.38,19.39,19.33,19.37,442200.0,13.1408,13.1476,13.1069,13.134,442200.0
2011-11-15 09:30:00,19.26,19.42,19.21,19.39,55600.0,13.0594,13.1679,13.0255,13.1476,55600.0
2011-11-15 09:40:00,19.39,19.39,19.3,19.36,64600.0,13.1476,13.1476,13.0865,13.1272,64600.0
2011-11-15 09:50:00,19.34,19.43,19.34,19.41,18900.0,13.1136,13.1747,13.1136,13.1611,18900.0
2011-11-15 10:00:00,19.4,19.46,19.39,19.45,61000.0,13.1543,13.195,13.1476,13.1882,61000.0
2011-11-15 10:10:00,19.46,19.47,19.36,19.36,80500.0,13.195,13.2018,13.1272,13.1272,80500.0
2011-11-15 10:20:00,19.37,19.39,19.35,19.38,45800.0,13.134,13.1476,13.1204,13.1408,45800.0
2011-11-15 10:30:00,19.38,19.41,19.34,19.35,79000.0,13.1408,13.1611,13.1136,13.1204,79000.0
2011-11-15 10:40:00,19.34,19.39,19.3,19.34,57200.0,13.1136,13.1476,13.0865,13.1136,57200.0
2011-11-15 10:50:00,19.34,19.34,19.31,19.31,20600.0,13.1136,13.1136,13.0933,13.0933,20600.0
2011-11-15 11:00:00,19.3,19.33,19.28,19.3,19900.0,13.0865,13.1069,13.073,13.0865,19900.0
2011-11-15 11:10:00,19.3,19.32,19.26,19.27,38600.0,13.0865,13.1001,13.0594,13.0662,38600.0
2011-11-15 11:20:00,19.27,19.3,19.24,19.29,35600.0,13.0662,13.0865,13.0458,13.0797,35600.0
2011-11-15 11:30:00,19.29,19.29,19.24,19.26,38100.0,13.0797,13.0797,13.0458,13.0594,38100.0
2011-11-15 11:40:00,19.26,19.3,19.25,19.29,29000.0,13.0594,13.0865,13.0526,13.0797,29000.0
2011-11-15 11:50:00,19.29,19.35,19.28,19.34,42400.0,13.0797,13.1204,13.073,13.1136,42400.0
2011-11-15 12:00:00,19.34,19.41,19.34,19.36,53800.0,13.1136,13.1611,13.1136,13.1272,53800.0
2011-11-15 12:10:00,19.35,19.36,19.33,19.35,20500.0,13.1204,13.1272,13.1069,13.1204,20500.0
2011-11-15 12:20:00,19.35,19.41,19.34,19.39,41600.0,13.1204,13.1611,13.1136,13.1476,41600.0
2011-11-15 12:30:00,19.4,19.47,19.38,19.41,59300.0,13.1543,13.2018,13.1408,13.1611,59300.0
2011-11-15 12:40:00,19.41,19.44,19.4,19.41,30600.0,13.1611,13.1815,13.1543,13.1611,30600.0
2011-11-15 12:50:00,19.41,19.44,19.4,19.43,21700.0,13.1611,13.1815,13.1543,13.1747,21700.0
2011-11-15 13:00:00,19.44,19.48,19.43,19.44,36200.0,13.1815,13.2086,13.1747,13.1815,36200.0
2011-11-15 13:10:00,19.44,19.46,19.42,19.43,38900.0,13.1815,13.195,13.1679,13.1747,38900.0
2011-11-15 13:20:00,19.43,19.47,19.43,19.47,36700.0,13.1747,13.2018,13.1747,13.2018,36700.0
2011-11-15 13:30:00,19.47,19.53,19.46,19.51,59600.0,13.2018,13.2425,13.195,13.2289,59600.0
2011-11-15 13:40:00,19.52,19.56,19.51,19.51,47300.0,13.2357,13.2628,13.2289,13.2289,47300.0
2011-11-15 13:50:00,19.52,19.55,19.5,19.52,32800.0,13.2357,13.256,13.2221,13.2357,32800.0
2011-11-15 14:00:00,19.52,19.53,19.5,19.51,38400.0,13.2357,13.2425,13.2221,13.2289,38400.0
2011-11-15 14:10:00,19.51,19.54,19.49,19.5,64300.0,13.2289,13.2493,13.2154,13.2221,64300.0
2011-11-15 14:20:00,19.5,19.52,19.49,19.51,39500.0,13.2221,13.2357,13.2154,13.2289,39500.0
2011-11-15 14:30:00,19.51,19.52,19.49,19.49,34900.0,13.2289,13.2357,13.2154,13.2154,34900.0
2011-11-15 14:40:00,19.49,19.51,19.48,19.5,38900.0,13.2154,13.2289,13.2086,13.2221,38900.0
2011-11-15 14:50:00,19.51,19.53,19.5,19.5,48100.0,13.2289,13.2425,13.2221,13.2221,48100.0
2011-11-15 15:00:00,19.5,19.54,19.5,19.53,67000.0,13.2221,13.2493,13.2221,13.2425,67000.0
2011-11-15 15:10:00,19.52,19.53,19.5,19.5,65600.0,13.2357,13.2425,13.2221,13.2221,65600.0
2011-11-15 15:20:00,19.5,19.55,19.5,19.55,70000.0,13.2221,13.256,13.2221,13.256,70000.0
2011-11-15 15:30:00,19.54,19.55,19.5,19.53,135700.0,13.2493,13.256,13.2221,13.2425,135700.0
2011-11-15 15:40:00,19.52,19.53,19.49,19.52,96800.0,13.2357,13.2425,13.2154,13.2357,96800.0
2011-11-15 15:50:00,19.52,19.52,19.47,19.47,351300.0,13.2357,13.2357,13.2018,13.2018,351300.0
2011-11-16 09:30:00,19.21,19.28,19.09,19.11,190100.0,13.0255,13.073,12.9441,12.9577,190100.0
2011-11-16 09:40:00,19.11,19.11,19.05,19.06,60200.0,12.9577,12.9577,12.917,12.9238,60200.0
2011-11-16 09:50:00,19.07,19.11,19.06,19.06,76200.0,12.9306,12.9577,12.9238,12.9238,76200.0
2011-11-16 10:00:00,19.07,19.1,19.04,19.04,125600.0,12.9306,12.9509,12.9102,12.9102,125600.0
2011-11-16 10:10:00,19.05,19.05,18.97,19.03,153500.0,12.917,12.917,12.8628,12.9035,153500.0
2011-11-16 10:20:00,19.04,19.04,18.96,18.98,146300.0,12.9102,12.9102,12.856,12.8695,146300.0
2011-11-16 10:30:00,18.98,19.01,18.97,18.98,74500.0,12.8695,12.8899,12.8628,12.8695,74500.0
2011-11-16 10:40:00,18.99,19.07,18.95,19.05,238000.0,12.8763,12.9306,12.8492,12.917,238000.0
2011-11-16 10:50:00,19.05,19.11,19.05,19.08,56000.0,12.917,12.9577,12.917,12.9374,56000.0
2011-11-16 11:00:00,19.08,19.14,19.08,19.14,50800.0,12.9374,12.978,12.9374,12.978,50800.0
2011-11-16 11:10:00,19.14,19.17,19.11,19.17,80900.0,12.978,12.9984,12.9577,12.9984,80900.0
2011-11-16 11:20:00,19.16,19.23,19.16,19.2,85400.0,12.9916,13.0391,12.9916,13.0187,85400.0
2011-11-16 11:30:00,19.2,19.2,19.14,19.16,123500.0,13.0187,13.0187,12.978,12.9916,123500.0
2011-11-16 11:40:00,19.15,19.18,19.15,19.16,52900.0,12.9848,13.0052,12.9848,12.9916,52900.0
2011-11-16 11:50:00,19.17,19.19,19.16,19.19,44900.0,12.9984,13.0119,12.9916,13.0119,44900.0
2011-11-16 12:00:00,19.18,19.23,19.18,19.23,101900.0,13.0052,13.0391,13.0052,13.0391,101900.0
2011-11-16 12:10:00,19.23,19.23,19.22,19.22,14800.0,13.0391,13.0391,13.0323,13.0323,14800.0
2011-11-16 12:20:00,19.23,19.23,19.2,19.2,45300.0,13.0391,13.0391,13.0187,13.0187,45300.0
2011-11-16 12:30:00,19.2,19.24,19.2,19.24,47500.0,13.0187,13.0458,13.0187,13.0458,47500.0
2011-11-16 12:40:00,19.24,19.24,19.21,19.23,61900.0,13.0458,13.0458,13.0255,13.0391,61900.0
2011-11-16 12:50:00,19.22,19.23,19.2,19.22,47800.0,13.0323,13.0391,13.0187,13.0323,47800.0
2011-11-16 13:00:00,19.22,19.23,19.21,19.21,38100.0,13.0323,13.0391,13.0255,13.0255,38100.0
2011-11-16 13:10:00,19.21,19.25,19.2,19.25,70400.0,13.0255,13.0526,13.0187,13.0526,70400.0
2011-11-16 13:20:00,19.25,19.32,19.25,19.31,94400.0,13.0526,13.1001,13.0526,13.0933,94400.0
2011-11-16 13:30:00,19.31,19.35,19.3,19.35,90600.0,13.0933,13.1204,13.0865,13.1204,90600.0
2011-11-16 13:40:00,19.35,19.39,19.34,19.39,73800.0,13.1204,13.1476,13.1136,13.1476,73800.0
2011-11-16 13:50:00,19.39,19.39,19.35,19.36,55800.0,13.1476,13.1476,13.1204,13.1272,55800.0
2011-11-16 14:00:00,19.35,19.38,19.35,19.36,63200.0,13.1204,13.1408,13.1204,13.1272,63200.0
2011-11-16 14:10:00,19.36,19.36,19.34,19.36,90700.0,13.1272,13.1272,13.1136,13.1272,90700.0
2011-11-16 14:20:00,19.36,19.37,19.34,19.35,49800.0,13.1272,13.134,13.1136,13.1204,49800.0
2011-11-16 14:30:00,19.36,19.37,19.34,19.37,87200.0,13.1272,13.134,13.1136,13.134,87200.0
2011-11-16 14:40:00,19.36,19.38,19.35,19.35,101400.0,13.1272,13.1408,13.1204,13.1204,101400.0
2011-11-16 14:50:00,19.35,19.36,19.31,19.36,118700.0,13.1204,13.1272,13.0933,13.1272,118700.0
2011-11-16 15:00:00,19.36,19.38,19.35,19.38,52800.0,13.1272,13.1408,13.1204,13.1408,52800.0
2011-11-16 15:10:00,19.38,19.39,19.26,19.28,127900.0,13.1408,13.1476,13.0594,13.073,127900.0
2011-11-16 15:20:00,19.27,19.28,19.21,19.21,83500.0,13.0662,13.073,13.0255,13.0255,83500.0
2011-11-16 15:30:00,19.21,19.22,19.1,19.14,270200.0,13.0255,13.0323,12.9509,12.978,270200.0
2011-11-16 15:40:00,19.13,19.17,19.11,19.13,396900.0,12.9713,12.9984,12.9577,12.9713,396900.0
2011-11-16 15:50:00,19.12,19.13,19.04,19.08,760900.0,12.9645,12.9713,12.9102,12.9374,760900.0
2011-11-17 09:30:00,18.83,18.95,18.83,18.86,176600.0,12.7678,12.8492,12.7678,12.7882,176600.0
2011-11-17 09:40:00,18.87,18.88,18.76,18.81,86200.0,12.795,12.8017,12.7204,12.7543,86200.0
2011-11-17 09:50:00,18.8,18.89,18.8,18.86,85600.0,12.7475,12.8085,12.7475,12.7882,85600.0
2011-11-17 10:00:00,18.86,18.89,18.8,18.87,136400.0,12.7882,12.8085,12.7475,12.795,136400.0
2011-11-17 10:10:00,18.87,18.89,18.79,18.81,73600.0,12.795,12.8085,12.7407,12.7543,73600.0
2011-11-17 10:20:00,18.81,18.84,18.76,18.83,63300.0,12.7543,12.7746,12.7204,12.7678,63300.0
2011-11-17 10:30:00,18.83,18.89,18.78,18.87,108100.0,12.7678,12.8085,12.7339,12.795,108100.0
2011-11-17 10:40:00,18.87,18.9,18.84,18.86,37800.0,12.795,12.8153,12.7746,12.7882,37800.0
2011-11-17 10:50:00,18.87,18.89,18.83,18.84,100700.0,12.795,12.8085,12.7678,12.7746,100700.0
2011-11-17 11:00:00,18.83,18.85,18.8,18.82,71000.0,12.7678,12.7814,12.7475,12.7611,71000.0
2011-11-17 11:10:00,18.82,18.83,18.78,18.79,114100.0,12.7611,12.7678,12.7339,12.7407,114100.0
2011-11-17 11:20:00,18.78,18.79,18.69,18.73,120700.0,12.7339,12.7407,12.6729,12.7,120700.0
2011-11-17 11:30:00,18.73,18.76,18.72,18.76,57300.0,12.7,12.7204,12.6933,12.7204,57300.0
2011-11-17 11:40:00,18.76,18.8,18.75,18.77,55800.0,12.7204,12.7475,12.7136,12.7272,55800.0
2011-11-17 11:50:00,18.77,18.77,18.7,18.76,94200.0,12.7272,12.7272,12.6797,12.7204,94200.0
2011-11-17 12:00:00,18.76,18.77,18.7,18.71,75900.0,12.7204,12.7272,12.6797,12.6865,75900.0
2011-11-17 12:10:00,18.71,18.72,18.68,18.71,57200.0,12.6865,12.6933,12.6661,12.6865,57200.0
2011-11-17 12:20:00,18.7,18.73,18.68,18.69,233600.0,12.6797,12.7,12.6661,12.6729,233600.0
2011-11-17 12:30:00,18.69,18.69,18.5,18.54,302500.0,12.6729,12.6729,12.5441,12.5712,302500.0
2011-11-17 12:40:00,18.54,18.57,18.46,18.5,139300.0,12.5712,12.5915,12.517,12.5441,139300.0
2011-11-17 12:50:00,18.51,18.55,18.47,18.51,107400.0,12.5509,12.578,12.5237,12.5509,107400.0
2011-11-17 13:00:00,18.52,18.52,18.46,18.48,180100.0,12.5576,12.5576,12.517,12.5305,180100.0
2011-11-17 13:10:00,18.47,18.55,18.47,18.54,66300.0,12.5237,12.578,12.5237,12.5712,66300.0
2011-11-17 13:20:00,18.53,18.54,18.48,18.52,78100.0,12.5644,12.5712,12.5305,12.5576,78100.0
2011-11-17 13:30:00,18.51,18.56,18.5,18.55,116100.0,12.5509,12.5848,12.5441,12.578,116100.0
2011-11-17 13:40:00,18.55,18.57,18.51,18.55,85500.0,12.578,12.5915,12.5509,12.578,85500.0
2011-11-17 13:50:00,18.55,18.55,18.5,18.53,242100.0,12.578,12.578,12.5441,12.5644,242100.0
2011-11-17 14:00:00,18.52,18.53,18.47,18.49,98100.0,12.5576,12.5644,12.5237,12.5373,98100.0
2011-11-17 14:10:00,18.48,18.51,18.45,18.47,102000.0,12.5305,12.5509,12.5102,12.5237,102000.0
2011-11-17 14:20:00,18.46,18.48,18.41,18.46,91700.0,12.517,12.5305,12.4831,12.517,91700.0
2011-11-17 14:30:00,18.46,18.48,18.41,18.42,96700.0,12.517,12.5305,12.4831,12.4898,96700.0
2011-11-17 14:40:00,18.42,18.53,18.41,18.49,84900.0,12.4898,12.5644,12.4831,12.5373,84900.0
2011-11-17 14:50:00,18.49,18.52,18.47,18.49,75900.0,12.5373,12.5576,12.5237,12.5373,75900.0
2011-11-17 15:00:00,18.48,18.52,18.47,18.48,186600.0,12.5305,12.5576,12.5237,12.5305,186600.0
2011-11-17 15:10:00,18.47,18.48,18.42,18.43,140900.0,12.5237,12.5305,12.4898,12.4966,140900.0
2011-11-17 15:20:00,18.43,18.49,18.42,18.45,173800.0,12.4966,12.5373,12.4898,12.5102,173800.0
2011-11-17 15:30:00,18.45,18.46,18.41,18.41,198100.0,12.5102,12.517,12.4831,12.4831,198100.0
2011-11-17 15:40:00,18.41,18.45,18.36,18.41,394200.0,12.4831,12.5102,12.4492,12.4831,394200.0
2011-11-17 15:50:00,18.41,18.46,18.37,18.46,854400.0,12.4831,12.517,12.4559,12.517,854400.0
2011-11-18 09:30:00,18.58,18.61,18.46,18.49,491200.0,12.5983,12.6187,12.517,12.5373,491200.0
2011-11-18 09:40:00,18.49,18.52,18.44,18.49,103500.0,12.5373,12.5576,12.5034,12.5373,103500.0
2011-11-18 09:50:00,18.48,18.56,18.47,18.53,89900.0,12.5305,12.5848,12.5237,12.5644,89900.0
2011-11-18 10:00:00,18.53,18.54,18.48,18.5,103700.0,12.5644,12.5712,12.5305,12.5441,103700.0
2011-11-18 10:10:00,18.49,18.55,18.48,18.5,114100.0,12.5373,12.578,12.5305,12.5441,114100.0
2011-11-18 10:20:00,18.49,18.51,18.44,18.49,47900.0,12.5373,12.5509,12.5034,12.5373,47900.0
2011-11-18 10:30:00,18.5,18.56,18.49,18.53,94100.0,12.5441,12.5848,12.5373,12.5644,94100.0
2011-11-18 10:40:00,18.54,18.56,18.51,18.54,90000.0,12.5712,12.5848,12.5509,12.5712,90000.0
2011-11-18 10:50:00,18.54,18.56,18.51,18.52,88900.0,12.5712,12.5848,12.5509,12.5576,88900.0
2011-11-18 11:00:00,18.52,18.54,18.48,18.48,72000.0,12.5576,12.5712,12.5305,12.5305,72000.0
2011-11-18 11:10:00,18.48,18.51,18.48,18.49,59100.0,12.5305,12.5509,12.5305,12.5373,59100.0
2011-11-18 11:20:00,18.49,18.52,18.48,18.5,66300.0,12.5373,12.5576,12.5305,12.5441,66300.0
2011-11-18 11:30:00,18.5,18.52,18.46,18.51,51500.0,12.5441,12.5576,12.517,12.5509,51500.0
2011-11-18 11:40:00,18.51,18.52,18.47,18.49,73200.0,12.5509,12.5576,12.5237,12.5373,73200.0
2011-11-18 11:50:00,18.49,18.5,18.46,18.48,54900.0,12.5373,12.5441,12.517,12.5305,54900.0
2011-11-18 12:00:00,18.48,18.51,18.44,18.51,114900.0,12.5305,12.5509,12.5034,12.5509,114900.0
2011-11-18 12:10:00,18.51,18.51,18.48,18.48,67700.0,12.5509,12.5509,12.5305,12.5305,67700.0
2011-11-18 12:20:00,18.49,18.51,18.46,18.5,61400.0,12.5373,12.5509,12.517,12.5441,61400.0
2011-11-18 12:30:00,18.5,18.52,18.48,18.48,27700.0,12.5441,12.5576,12.5305,12.5305,27700.0
2011-11-18 12:40:00,18.48,18.49,18.44,18.44,101300.0,12.5305,12.5373,12.5034,12.5034,101300.0
2011-11-18 12:50:00,18.44,18.46,18.43,18.44,34400.0,12.5034,12.517,12.4966,12.5034,34400.0
2011-11-18 13:00:00,18.44,18.48,18.43,18.48,38800.0,12.5034,12.5305,12.4966,12.5305,38800.0
2011-11-18 13:10:00,18.48,18.5,18.47,18.5,25400.0,12.5305,12.5441,12.5237,12.5441,25400.0
2011-11-18 13:20:00,18.5,18.52,18.49,18.51,34300.0,12.5441,12.5576,12.5373,12.5509,34300.0
2011-11-18 13:30:00,18.51,18.54,18.51,18.53,41900.0,12.5509,12.5712,12.5509,12.5644,41900.0
2011-11-18 13:40:00,18.53,18.55,18.52,18.53,41200.0,12.5644,12.578,12.5576,12.5644,41200.0
2011-11-18 13:50:00,18.53,18.56,18.52,18.54,43100.0,12.5644,12.5848,12.5576,12.5712,43100.0
2011-11-18 14:00:00,18.53,18.53,18.51,18.53,55100.0,12.5644,12.5644,12.5509,12.5644,55100.0
2011-11-18 14:10:00,18.53,18.6,18.53,18.57,102100.0,12.5644,12.6119,12.5644,12.5915,102100.0
2011-11-18 14:20:00,18.57,18.58,18.53,18.55,48400.0,12.5915,12.5983,12.5644,12.578,48400.0
2011-11-18 14:30:00,18.55,18.58,18.54,18.57,86100.0,12.578,12.5983,12.5712,12.5915,86100.0
2011-11-18 14:40:00,18.58,18.59,18.56,18.59,56200.0,12.5983,12.6051,12.5848,12.6051,56200.0
2011-11-18 14:50:00,18.58,18.6,18.57,18.6,147400.0,12.5983,12.6119,12.5915,12.6119,147400.0
2011-11-18 15:00:00,18.59,18.63,18.58,18.63,147400.0,12.6051,12.6322,12.5983,12.6322,147400.0
2011-11-18 15:10:00,18.62,18.64,18.58,18.6,93200.0,12.6254,12.639,12.5983,12.6119,93200.0
2011-11-18 15:20:00,18.61,18.62,18.57,18.58,61300.0,12.6187,12.6254,12.5915,12.5983,61300.0
2011-11-18 15:30:00,18.59,18.6,18.55,18.57,170800.0,12.6051,12.6119,12.578,12.5915,170800.0
2011-11-18 15:40:00,18.57,18.6,18.54,18.6,147900.0,12.5915,12.6119,12.5712,12.6119,147900.0
2011-11-18 15:50:00,18.59,18.61,18.56,18.57,277200.0,12.6051,12.6187,12.5848,12.5915,277200.0
2011-11-21 09:30:00,18.09,18.3,18.09,18.15,180800.0,12.2661,12.4085,12.2661,12.3068,180800.0
2011-11-21 09:40:00,18.15,18.22,18.13,18.14,90100.0,12.3068,12.3542,12.2932,12.3,90100.0
2011-11-21 09:50:00,18.14,18.15,17.99,18.0,215900.0,12.3,12.3068,12.1983,12.2051,215900.0
2011-11-21 10:00:00,18.0,18.06,17.99,18.0,97200.0,12.2051,12.2457,12.1983,12.2051,97200.0
2011-11-21 10:10:00,18.0,18.02,17.99,18.0,100100.0,12.2051,12.2186,12.1983,12.2051,100100.0
2011-11-21 10:20:00,18.0,18.04,18.0,18.04,77700.0,12.2051,12.2322,12.2051,12.2322,77700.0
2011-11-21 10:30:00,18.04,18.1,18.03,18.09,229200.0,12.2322,12.2729,12.2254,12.2661,229200.0
2011-11-21 10:40:00,18.08,18.11,18.06,18.07,80000.0,12.2593,12.2796,12.2457,12.2525,80000.0
2011-11-21 10:50:00,18.07,18.08,18.03,18.04,134700.0,12.2525,12.2593,12.2254,12.2322,134700.0
2011-11-21 11:00:00,18.04,18.06,18.02,18.05,123200.0,12.2322,12.2457,12.2186,12.239,123200.0
2011-11-21 11:10:00,18.05,18.14,18.05,18.12,92100.0,12.239,12.3,12.239,12.2864,92100.0
2011-11-21 11:20:00,18.12,18.14,18.08,18.12,65800.0,12.2864,12.3,12.2593,12.2864,65800.0
2011-11-21 11:30:00,18.11,18.12,18.05,18.07,63200.0,12.2796,12.2864,12.239,12.2525,63200.0
2011-11-21 11:40:00,18.06,18.12,18.05,18.11,85400.0,12.2457,12.2864,12.239,12.2796,85400.0
2011-11-21 11:50:00,18.11,18.14,18.1,18.11,56200.0,12.2796,12.3,12.2729,12.2796,56200.0
2011-11-21 12:00:00,18.12,18.14,18.1,18.1,66100.0,12.2864,12.3,12.2729,12.2729,66100.0
2011-11-21 12:10:00,18.11,18.16,18.1,18.13,98100.0,12.2796,12.3135,12.2729,12.2932,98100.0
2011-11-21 12:20:00,18.13,18.14,18.09,18.1,51100.0,12.2932,12.3,12.2661,12.2729,51100.0
2011-11-21 12:30:00,18.1,18.13,18.08,18.12,77100.0,12.2729,12.2932,12.2593,12.2864,77100.0
2011-11-21 12:40:00,18.13,18.15,18.11,18.15,27500.0,12.2932,12.3068,12.2796,12.3068,27500.0
2011-11-21 12:50:00,18.15,18.15,18.09,18.1,65700.0,12.3068,12.3068,12.2661,12.2729,65700.0
2011-11-21 13:00:00,18.09,18.16,18.09,18.14,56800.0,12.2661,12.3135,12.2661,12.3,56800.0
2011-11-21 13:10:00,18.15,18.17,18.14,18.16,30600.0,12.3068,12.3203,12.3,12.3135,30600.0
2011-11-21 13:20:00,18.15,18.17,18.14,18.15,32600.0,12.3068,12.3203,12.3,12.3068,32600.0
2011-11-21 13:30:00,18.14,18.16,18.14,18.14,29900.0,12.3,12.3135,12.3,12.3,29900.0
2011-11-21 13:40:00,18.14,18.15,18.12,18.13,40700.0,12.3,12.3068,12.2864,12.2932,40700.0
2011-11-21 13:50:00,18.12,18.14,18.11,18.11,41800.0,12.2864,12.3,12.2796,12.2796,41800.0
2011-11-21 14:00:00,18.12,18.14,18.1,18.14,50800.0,12.2864,12.3,12.2729,12.3,50800.0
2011-11-21 14:10:00,18.14,18.24,18.14,18.21,101300.0,12.3,12.3678,12.3,12.3474,101300.0
2011-11-21 14:20:00,18.2,18.2,18.16,18.18,37900.0,12.3407,12.3407,12.3135,12.3271,37900.0
2011-11-21 14:30:00,18.18,18.23,18.17,18.22,73200.0,12.3271,12.361,12.3203,12.3542,73200.0
2011-11-21 14:40:00,18.21,18.26,18.21,18.23,74600.0,12.3474,12.3813,12.3474,12.361,74600.0
2011-11-21 14:50:00,18.22,18.23,18.19,18.2,94900.0,12.3542,12.361,12.3339,12.3407,94900.0
2011-11-21 15:00:00,18.19,18.21,18.14,18.17,87900.0,12.3339,12.3474,12.3,12.3203,87900.0
2011-11-21 15:10:00,18.16,18.23,18.15,18.22,104400.0,12.3135,12.361,12.3068,12.3542,104400.0
2011-11-21 15:20:00,18.23,18.27,18.21,18.24,123900.0,12.361,12.3881,12.3474,12.3678,123900.0
2011-11-21 15:30:00,18.24,18.28,18.21,18.28,226800.0,12.3678,12.3949,12.3474,12.3949,226800.0
2011-11-21 15:40:00,18.28,18.31,18.27,18.28,275100.0,12.3949,12.4152,12.3881,12.3949,275100.0
2011-11-21 15:50:00,18.28,18.29,18.16,18.18,724700.0,12.3949,12.4017,12.3135,12.3271,724700.0
2011-11-22 09:30:00,18.1,18.21,18.09,18.16,85800.0,12.2729,12.3474,12.2661,12.3135,85800.0
2011-11-22 09:40:00,18.16,18.18,18.16,18.17,30100.0,12.3135,12.3271,12.3135,12.3203,30100.0
2011-11-22 09:50:00,18.17,18.17,18.11,18.15,90700.0,12.3203,12.3203,12.2796,12.3068,90700.0
2011-11-22 10:00:00,18.15,18.16,18.07,18.1,62900.0,12.3068,12.3135,12.2525,12.2729,62900.0
2011-11-22 10:10:00,18.1,18.11,18.07,18.09,57000.0,12.2729,12.2796,12.2525,12.2661,57000.0
2011-11-22 10:20:00,18.09,18.14,18.09,18.14,87400.0,12.2661,12.3,12.2661,12.3,87400.0
2011-11-22 10:30:00,18.14,18.14,18.08,18.09,103200.0,12.3,12.3,12.2593,12.2661,103200.0
2011-11-22 10:40:00,18.08,18.09,18.02,18.04,53300.0,12.2593,12.2661,12.2186,12.2322,53300.0
2011-11-22 10:50:00,18.03,18.04,18.0,18.02,69600.0,12.2254,12.2322,12.2051,12.2186,69600.0
2011-11-22 11:00:00,18.02,18.04,18.0,18.02,83300.0,12.2186,12.2322,12.2051,12.2186,83300.0
2011-11-22 11:10:00,18.03,18.05,18.0,18.02,46100.0,12.2254,12.239,12.2051,12.2186,46100.0
2011-11-22 11:20:00,18.02,18.02,18.0,18.01,84400.0,12.2186,12.2186,12.2051,12.2118,84400.0
2011-11-22 11:30:00,18.01,18.03,18.0,18.03,74100.0,12.2118,12.2254,12.2051,12.2254,74100.0
2011-11-22 11:40:00,18.03,18.03,18.01,18.02,25300.0,12.2254,12.2254,12.2118,12.2186,25300.0
2011-11-22 11:50:00,18.03,18.03,18.01,18.01,42700.0,12.2254,12.2254,12.2118,12.2118,42700.0
2011-11-22 12:00:00,18.01,18.15,18.01,18.15,122800.0,12.2118,12.3068,12.2118,12.3068,122800.0
2011-11-22 12:10:00,18.15,18.17,18.11,18.15,66400.0,12.3068,12.3203,12.2796,12.3068,66400.0
2011-11-22 12:20:00,18.15,18.16,18.11,18.12,55400.0,12.3068,12.3135,12.2796,12.2864,55400.0
2011-11-22 12:30:00,18.12,18.14,18.1,18.11,54300.0,12.2864,12.3,12.2729,12.2796,54300.0
2011-11-22 12:40:00,18.11,18.12,18.07,18.07,29600.0,12.2796,12.2864,12.2525,12.2525,29600.0
2011-11-22 12:50:00,18.08,18.13,18.08,18.13,34600.0,12.2593,12.2932,12.2593,12.2932,34600.0
2011-11-22 13:00:00,18.14,18.15,18.1,18.1,53100.0,12.3,12.3068,12.2729,12.2729,53100.0
2011-11-22 13:10:00,18.1,18.15,18.1,18.14,34900.0,12.2729,12.3068,12.2729,12.3,34900.0
2011-11-22 13:20:00,18.15,18.16,18.08,18.08,45800.0,12.3068,12.3135,12.2593,12.2593,45800.0
2011-11-22 13:30:00,18.08,18.11,18.08,18.11,41500.0,12.2593,12.2796,12.2593,12.2796,41500.0
2011-11-22 13:40:00,18.1,18.11,18.08,18.09,37400.0,12.2729,12.2796,12.2593,12.2661,37400.0
2011-11-22 13:50:00,18.08,18.09,18.05,18.06,83600.0,12.2593,12.2661,12.239,12.2457,83600.0
2011-11-22 14:00:00,18.07,18.07,18.05,18.07,39700.0,12.2525,12.2525,12.239,12.2525,39700.0
2011-11-22 14:10:00,18.07,18.09,18.06,18.08,51900.0,12.2525,12.2661,12.2457,12.2593,51900.0
2011-11-22 14:20:00,18.07,18.07,18.03,18.07,70500.0,12.2525,12.2525,12.2254,12.2525,70500.0
2011-11-22 14:30:00,18.07,18.07,18.0,18.02,67100.0,12.2525,12.2525,12.2051,12.2186,67100.0
2011-11-22 14:40:00,18.02,18.06,18.02,18.04,58200.0,12.2186,12.2457,12.2186,12.2322,58200.0
2011-11-22 14:50:00,18.04,18.05,18.01,18.03,51600.0,12.2322,12.239,12.2118,12.2254,51600.0
2011-11-22 15:00:00,18.03,18.04,18.01,18.02,88900.0,12.2254,12.2322,12.2118,12.2186,88900.0
2011-11-22 15:10:00,18.02,18.04,18.0,18.03,88200.0,12.2186,12.2322,12.2051,12.2254,88200.0
2011-11-22 15:20:00,18.03,18.09,18.02,18.06,156700.0,12.2254,12.2661,12.2186,12.2457,156700.0
2011-11-22 15:30:00,18.06,18.09,18.04,18.04,166600.0,12.2457,12.2661,12.2322,12.2322,166600.0
2011-11-22 15:40:00,18.04,18.07,18.03,18.06,187500.0,12.2322,12.2525,12.2254,12.2457,187500.0
2011-11-22 15:50:00,18.06,18.07,18.02,18.03,297200.0,12.2457,12.2525,12.2186,12.2254,297200.0
2011-11-23 09:30:00,17.9,17.99,17.9,17.94,99800.0,12.1372,12.1983,12.1372,12.1644,99800.0
2011-11-23 09:40:00,17.94,17.96,17.89,17.92,138900.0,12.1644,12.1779,12.1305,12.1508,138900.0
2011-11-23 09:50:00,17.92,17.94,17.89,17.91,92500.0,12.1508,12.1644,12.1305,12.144,92500.0
2011-11-23 10:00:00,17.9,17.92,17.87,17.92,81000.0,12.1372,12.1508,12.1169,12.1508,81000.0
2011-11-23 10:10:00,17.92,17.92,17.83,17.84,86900.0,12.1508,12.1508,12.0898,12.0966,86900.0
2011-11-23 10:20:00,17.84,17.85,17.78,17.78,70800.0,12.0966,12.1033,12.0559,12.0559,70800.0
2011-11-23 10:30:00,17.78,17.88,17.78,17.88,130600.0,12.0559,12.1237,12.0559,12.1237,130600.0
2011-11-23 10:40:00,17.88,17.88,17.87,17.88,92500.0,12.1237,12.1237,12.1169,12.1237,92500.0
2011-11-23 10:50:00,17.87,17.88,17.85,17.86,66800.0,12.1169,12.1237,12.1033,12.1101,66800.0
2011-11-23 11:00:00,17.85,17.89,17.83,17.83,113700.0,12.1033,12.1305,12.0898,12.0898,113700.0
2011-11-23 11:10:00,17.82,17.85,17.81,17.81,71900.0,12.083,12.1033,12.0762,12.0762,71900.0
2011-11-23 11:20:00,17.81,17.82,17.76,17.76,67700.0,12.0762,12.083,12.0423,12.0423,67700.0
2011-11-23 11:30:00,17.76,17.78,17.73,17.77,71600.0,12.0423,12.0559,12.022,12.0491,71600.0
2011-11-23 11:40:00,17.77,17.78,17.75,17.76,69600.0,12.0491,12.0559,12.0355,12.0423,69600.0
2011-11-23 11:50:00,17.76,17.77,17.75,17.76,49600.0,12.0423,12.0491,12.0355,12.0423,49600.0
2011-11-23 12:00:00,17.76,17.8,17.75,17.8,109800.0,12.0423,12.0694,12.0355,12.0694,109800.0
2011-11-23 12:10:00,17.81,17.83,17.8,17.82,103500.0,12.0762,12.0898,12.0694,12.083,103500.0
2011-11-23 12:20:00,17.81,17.83,17.8,17.8,43200.0,12.0762,12.0898,12.0694,12.0694,43200.0
2011-11-23 12:30:00,17.8,17.83,17.79,17.83,80000.0,12.0694,12.0898,12.0627,12.0898,80000.0
2011-11-23 12:40:00,17.82,17.84,17.81,17.83,39200.0,12.083,12.0966,12.0762,12.0898,39200.0
2011-11-23 12:50:00,17.84,17.87,17.83,17.84,62700.0,12.0966,12.1169,12.0898,12.0966,62700.0
2011-11-23 13:00:00,17.85,17.87,17.82,17.87,113000.0,12.1033,12.1169,12.083,12.1169,113000.0
2011-11-23 13:10:00,17.87,17.91,17.86,17.9,166200.0,12.1169,12.144,12.1101,12.1372,166200.0
2011-11-23 13:20:00,17.9,17.93,17.89,17.92,65900.0,12.1372,12.1576,12.1305,12.1508,65900.0
2011-11-23 13:30:00,17.92,17.93,17.86,17.86,97400.0,12.1508,12.1576,12.1101,12.1101,97400.0
2011-11-23 13:40:00,17.86,17.87,17.85,17.86,86400.0,12.1101,12.1169,12.1033,12.1101,86400.0
2011-11-23 13:50:00,17.86,17.88,17.85,17.86,72000.0,12.1101,12.1237,12.1033,12.1101,72000.0
2011-11-23 14:00:00,17.85,17.88,17.84,17.87,113400.0,12.1033,12.1237,12.0966,12.1169,113400.0
2011-11-23 14:10:00,17.87,17.87,17.8,17.83,149700.0,12.1169,12.1169,12.0694,12.0898,149700.0
2011-11-23 14:20:00,17.83,17.85,17.8,17.84,77600.0,12.0898,12.1033,12.0694,12.0966,77600.0
2011-11-23 14:30:00,17.84,17.86,17.84,17.86,47000.0,12.0966,12.1101,12.0966,12.1101,47000.0
2011-11-23 14:40:00,17.85,17.87,17.82,17.82,46400.0,12.1033,12.1169,12.083,12.083,46400.0
2011-11-23 14:50:00,17.83,17.83,17.81,17.82,42600.0,12.0898,12.0898,12.0762,12.083,42600.0
2011-11-23 15:00:00,17.81,17.87,17.79,17.84,184700.0,12.0762,12.1169,12.0627,12.0966,184700.0
2011-11-23 15:10:00,17.84,17.89,17.82,17.84,140900.0,12.0966,12.1305,12.083,12.0966,140900.0
2011-11-23 15:20:00,17.84,17.87,17.81,17.84,112300.0,12.0966,12.1169,12.0762,12.0966,112300.0
2011-11-23 15:30:00,17.83,17.86,17.82,17.84,102100.0,12.0898,12.1101,12.083,12.0966,102100.0
2011-11-23 15:40:00,17.84,17.89,17.82,17.82,162700.0,12.0966,12.1305,12.083,12.083,162700.0
2011-11-23 15:50:00,17.82,17.85,17.72,17.73,479700.0,12.083,12.1033,12.0152,12.022,479700.0
2011-11-25 09:30:00,17.73,17.83,17.71,17.76,88000.0,12.022,12.0898,12.0084,12.0423,88000.0
2011-11-25 09:40:00,17.76,17.78,17.74,17.75,45200.0,12.0423,12.0559,12.0288,12.0355,45200.0
2011-11-25 09:50:00,17.75,17.78,17.7,17.77,57300.0,12.0355,12.0559,12.0016,12.0491,57300.0
2011-11-25 10:00:00,17.77,17.81,17.76,17.8,57600.0,12.0491,12.0762,12.0423,12.0694,57600.0
2011-11-25 10:10:00,17.81,17.82,17.8,17.82,36000.0,12.0762,12.083,12.0694,12.083,36000.0
2011-11-25 10:20:00,17.81,17.82,17.73,17.74,80400.0,12.0762,12.083,12.022,12.0288,80400.0
2011-11-25 10:30:00,17.74,17.77,17.74,17.75,49200.0,12.0288,12.0491,12.0288,12.0355,49200.0
2011-11-25 10:40:00,17.75,17.77,17.73,17.74,82400.0,12.0355,12.0491,12.022,12.0288,82400.0
2011-11-25 10:50:00,17.74,17.79,17.74,17.74,140600.0,12.0288,12.0627,12.0288,12.0288,140600.0
2011-11-25 11:00:00,17.75,17.8,17.74,17.79,199800.0,12.0355,12.0694,12.0288,12.0627,199800.0
2011-11-25 11:10:00,17.79,17.8,17.77,17.8,86400.0,12.0627,12.0694,12.0491,12.0694,86400.0
2011-11-25 11:20:00,17.8,17.8,17.76,17.76,87900.0,12.0694,12.0694,12.0423,12.0423,87900.0
2011-11-25 11:30:00,17.77,17.8,17.75,17.77,62800.0,12.0491,12.0694,12.0355,12.0491,62800.0
2011-11-25 11:40:00,17.77,17.77,17.68,17.68,98900.0,12.0491,12.0491,11.9881,11.9881,98900.0
2011-11-25 11:50:00,17.68,17.68,17.62,17.65,77800.0,11.9881,11.9881,11.9474,11.9677,77800.0
2011-11-25 12:00:00,17.65,17.68,17.62,17.63,97800.0,11.9677,11.9881,11.9474,11.9542,97800.0
2011-11-25 12:10:00,17.64,17.65,17.63,17.64,36100.0,11.9609,11.9677,11.9542,11.9609,36100.0
2011-11-25 12:20:00,17.65,17.67,17.64,17.66,51300.0,11.9677,11.9813,11.9609,11.9745,51300.0
2011-11-25 12:30:00,17.65,17.66,17.6,17.61,86800.0,11.9677,11.9745,11.9338,11.9406,86800.0
2011-11-25 12:40:00,17.61,17.62,17.56,17.61,127800.0,11.9406,11.9474,11.9067,11.9406,127800.0
2011-11-25 12:50:00,17.61,17.65,17.6,17.61,311700.0,11.9406,11.9677,11.9338,11.9406,311700.0
2011-11-28 09:30:00,17.98,18.08,17.88,17.9,112500.0,12.1915,12.2593,12.1237,12.1372,112500.0
2011-11-28 09:40:00,17.9,17.93,17.89,17.9,91100.0,12.1372,12.1576,12.1305,12.1372,91100.0
2011-11-28 09:50:00,17.9,17.96,17.88,17.91,78300.0,12.1372,12.1779,12.1237,12.144,78300.0
2011-11-28 10:00:00,17.9,17.91,17.84,17.85,117300.0,12.1372,12.144,12.0966,12.1033,117300.0
2011-11-28 10:10:00,17.86,17.87,17.84,17.85,105300.0,12.1101,12.1169,12.0966,12.1033,105300.0
2011-11-28 10:20:00,17.86,17.87,17.84,17.85,104000.0,12.1101,12.1169,12.0966,12.1033,104000.0
2011-11-28 10:30:00,17.86,17.87,17.82,17.83,105800.0,12.1101,12.1169,12.083,12.0898,105800.0
2011-11-28 10:40:00,17.83,17.84,17.82,17.82,82400.0,12.0898,12.0966,12.083,12.083,82400.0
2011-11-28 10:50:00,17.82,17.82,17.79,17.79,112500.0,12.083,12.083,12.0627,12.0627,112500.0
2011-11-28 11:00:00,17.8,17.81,17.76,17.78,100900.0,12.0694,12.0762,12.0423,12.0559,100900.0
2011-11-28 11:10:00,17.78,17.81,17.78,17.79,176000.0,12.0559,12.0762,12.0559,12.0627,176000.0
2011-11-28 11:20:00,17.8,17.8,17.75,17.79,152700.0,12.0694,12.0694,12.0355,12.0627,152700.0
2011-11-28 11:30:00,17.8,17.84,17.8,17.83,108100.0,12.0694,12.0966,12.0694,12.0898,108100.0
2011-11-28 11:40:00,17.84,17.86,17.83,17.85,44700.0,12.0966,12.1101,12.0898,12.1033,44700.0
2011-11-28 11:50:00,17.85,17.87,17.85,17.87,34000.0,12.1033,12.1169,12.1033,12.1169,34000.0
2011-11-28 12:00:00,17.86,17.88,17.86,17.88,27000.0,12.1101,12.1237,12.1101,12.1237,27000.0
2011-11-28 12:10:00,17.88,17.9,17.88,17.9,28000.0,12.1237,12.1372,12.1237,12.1372,28000.0
2011-11-28 12:20:00,17.9,17.9,17.88,17.89,44700.0,12.1372,12.1372,12.1237,12.1305,44700.0
2011-11-28 12:30:00,17.89,17.89,17.84,17.86,54300.0,12.1305,12.1305,12.0966,12.1101,54300.0
2011-11-28 12:40:00,17.86,17.88,17.86,17.86,23800.0,12.1101,12.1237,12.1101,12.1101,23800.0
2011-11-28 12:50:00,17.85,17.87,17.84,17.85,29000.0,12.1033,12.1169,12.0966,12.1033,29000.0
2011-11-28 13:00:00,17.85,17.86,17.83,17.83,68100.0,12.1033,12.1101,12.0898,12.0898,68100.0
2011-11-28 13:10:00,17.84,17.84,17.8,17.81,85800.0,12.0966,12.0966,12.0694,12.0762,85800.0
2011-11-28 13:20:00,17.81,17.82,17.8,17.81,114400.0,12.0762,12.083,12.0694,12.0762,114400.0
2011-11-28 13:30:00,17.81,17.81,17.79,17.79,103100.0,12.0762,12.0762,12.0627,12.0627,103100.0
2011-11-28 13:40:00,17.8,17.8,17.79,17.8,51500.0,12.0694,12.0694,12.0627,12.0694,51500.0
2011-11-28 13:50:00,17.8,17.8,17.76,17.76,47400.0,12.0694,12.0694,12.0423,12.0423,47400.0
2011-11-28 14:00:00,17.77,17.78,17.75,17.78,93700.0,12.0491,12.0559,12.0355,12.0559,93700.0
2011-11-28 14:10:00,17.78,17.81,17.77,17.81,61100.0,12.0559,12.0762,12.0491,12.0762,61100.0
2011-11-28 14:20:00,17.81,17.84,17.79,17.8,76800.0,12.0762,12.0966,12.0627,12.0694,76800.0
2011-11-28 14:30:00,17.8,17.8,17.79,17.8,32900.0,12.0694,12.0694,12.0627,12.0694,32900.0
2011-11-28 14:40:00,17.8,17.8,17.78,17.8,67800.0,12.0694,12.0694,12.0559,12.0694,67800.0
2011-11-28 14:50:00,17.8,17.84,17.78,17.83,102700.0,12.0694,12.0966,12.0559,12.0898,102700.0
2011-11-28 15:00:00,17.84,17.86,17.78,17.81,224700.0,12.0966,12.1101,12.0559,12.0762,224700.0
2011-11-28 15:10:00,17.81,17.83,17.79,17.83,206000.0,12.0762,12.0898,12.0627,12.0898,206000.0
2011-11-28 15:20:00,17.83,17.87,17.82,17.83,162400.0,12.0898,12.1169,12.083,12.0898,162400.0
2011-11-28 15:30:00,17.83,17.91,17.82,17.9,219200.0,12.0898,12.144,12.083,12.1372,219200.0
2011-11-28 15:40:00,17.89,17.9,17.84,17.86,281600.0,12.1305,12.1372,12.0966,12.1101,281600.0
2011-11-28 15:50:00,17.85,17.97,17.83,17.95,699200.0,12.1033,12.1847,12.0898,12.1711,699200.0
2011-11-29 09:30:00,18.03,18.03,17.89,17.91,106300.0,12.2254,12.2254,12.1305,12.144,106300.0
2011-11-29 09:40:00,17.91,17.93,17.86,17.89,87000.0,12.144,12.1576,12.1101,12.1305,87000.0
2011-11-29 09:50:00,17.9,17.92,17.87,17.89,55600.0,12.1372,12.1508,12.1169,12.1305,55600.0
2011-11-29 10:00:00,17.9,18.01,17.89,17.95,183600.0,12.1372,12.2118,12.1305,12.1711,183600.0
2011-11-29 10:10:00,17.94,17.99,17.91,17.97,66800.0,12.1644,12.1983,12.144,12.1847,66800.0
2011-11-29 10:20:00,17.96,18.01,17.96,17.98,109400.0,12.1779,12.2118,12.1779,12.1915,109400.0
2011-11-29 10:30:00,17.98,18.0,17.96,18.0,68400.0,12.1915,12.2051,12.1779,12.2051,68400.0
2011-11-29 10:40:00,18.0,18.0,17.93,17.94,187000.0,12.2051,12.2051,12.1576,12.1644,187000.0
2011-11-29 10:50:00,17.94,17.98,17.94,17.97,46600.0,12.1644,12.1915,12.1644,12.1847,46600.0
2011-11-29 11:00:00,17.98,17.99,17.93,17.94,73200.0,12.1915,12.1983,12.1576,12.1644,73200.0
2011-11-29 11:10:00,17.94,18.0,17.94,17.99,55800.0,12.1644,12.2051,12.1644,12.1983,55800.0
2011-11-29 11:20:00,17.99,18.0,17.97,17.99,68900.0,12.1983,12.2051,12.1847,12.1983,68900.0
2011-11-29 11:30:00,17.99,18.01,17.98,17.98,136800.0,12.1983,12.2118,12.1915,12.1915,136800.0
2011-11-29 11:40:00,17.99,18.0,17.97,17.98,106300.0,12.1983,12.2051,12.1847,12.1915,106300.0
2011-11-29 11:50:00,17.99,18.0,17.95,17.96,54600.0,12.1983,12.2051,12.1711,12.1779,54600.0
2011-11-29 12:00:00,17.96,17.99,17.96,17.97,66300.0,12.1779,12.1983,12.1779,12.1847,66300.0
2011-11-29 12:10:00,17.97,17.98,17.96,17.97,37700.0,12.1847,12.1915,12.1779,12.1847,37700.0
2011-11-29 12:20:00,17.97,17.98,17.96,17.98,41000.0,12.1847,12.1915,12.1779,12.1915,41000.0
2011-11-29 12:30:00,17.98,17.98,17.96,17.98,91100.0,12.1915,12.1915,12.1779,12.1915,91100.0
2011-11-29 12:40:00,17.98,17.98,17.95,17.97,50200.0,12.1915,12.1915,12.1711,12.1847,50200.0
2011-11-29 12:50:00,17.97,17.98,17.96,17.98,34500.0,12.1847,12.1915,12.1779,12.1915,34500.0
2011-11-29 13:00:00,17.98,17.98,17.95,17.95,73500.0,12.1915,12.1915,12.1711,12.1711,73500.0
2011-11-29 13:10:00,17.96,17.97,17.95,17.97,20900.0,12.1779,12.1847,12.1711,12.1847,20900.0
2011-11-29 13:20:00,17.96,18.0,17.96,17.98,62800.0,12.1779,12.2051,12.1779,12.1915,62800.0
2011-11-29 13:30:00,17.98,17.98,17.95,17.97,71600.0,12.1915,12.1915,12.1711,12.1847,71600.0
2011-11-29 13:40:00,17.97,17.98,17.94,17.95,54000.0,12.1847,12.1915,12.1644,12.1711,54000.0
2011-11-29 13:50:00,17.94,17.95,17.9,17.91,120300.0,12.1644,12.1711,12.1372,12.144,120300.0
2011-11-29 14:00:00,17.91,17.93,17.89,17.91,56500.0,12.144,12.1576,12.1305,12.144,56500.0
2011-11-29 14:10:00,17.91,17.93,17.89,17.93,97200.0,12.144,12.1576,12.1305,12.1576,97200.0
2011-11-29 14:20:00,17.93,17.93,17.91,17.92,56900.0,12.1576,12.1576,12.144,12.1508,56900.0
2011-11-29 14:30:00,17.93,17.94,17.91,17.93,50400.0,12.1576,12.1644,12.144,12.1576,50400.0
2011-11-29 14:40:00,17.92,17.93,17.91,17.91,60400.0,12.1508,12.1576,12.144,12.144,60400.0
2011-11-29 14:50:00,17.91,17.93,17.9,17.91,67900.0,12.144,12.1576,12.1372,12.144,67900.0
2011-11-29 15:00:00,17.92,17.94,17.91,17.91,79700.0,12.1508,12.1644,12.144,12.144,79700.0
2011-11-29 15:10:00,17.91,17.96,17.91,17.95,197700.0,12.144,12.1779,12.144,12.1711,197700.0
2011-11-29 15:20:00,17.96,17.96,17.91,17.92,92400.0,12.1779,12.1779,12.144,12.1508,92400.0
2011-11-29 15:30:00,17.93,17.96,17.91,17.93,146800.0,12.1576,12.1779,12.144,12.1576,146800.0
2011-11-29 15:40:00,17.92,17.93,17.9,17.9,168000.0,12.1508,12.1576,12.1372,12.1372,168000.0
2011-11-29 15:50:00,17.9,17.91,17.88,17.89,596300.0,12.1372,12.144,12.1237,12.1305,596300.0
2011-11-30 09:30:00,18.41,18.48,18.15,18.4,201200.0,12.4831,12.5305,12.3068,12.4763,201200.0
2011-11-30 09:40:00,18.41,18.45,18.37,18.38,151200.0,12.4831,12.5102,12.4559,12.4627,151200.0
2011-11-30 09:50:00,18.38,18.4,18.28,18.33,215300.0,12.4627,12.4763,12.3949,12.4288,215300.0
2011-11-30 10:00:00,18.34,18.36,18.31,18.32,101800.0,12.4356,12.4492,12.4152,12.422,101800.0
2011-11-30 10:10:00,18.33,18.38,18.31,18.38,93400.0,12.4288,12.4627,12.4152,12.4627,93400.0
2011-11-30 10:20:00,18.38,18.41,18.36,18.37,100900.0,12.4627,12.4831,12.4492,12.4559,100900.0
2011-11-30 10:30:00,18.36,18.39,18.33,18.39,119000.0,12.4492,12.4695,12.4288,12.4695,119000.0
2011-11-30 10:40:00,18.39,18.4,18.36,18.37,148400.0,12.4695,12.4763,12.4492,12.4559,148400.0
2011-11-30 10:50:00,18.37,18.43,18.35,18.4,148300.0,12.4559,12.4966,12.4424,12.4763,148300.0
2011-11-30 11:00:00,18.4,18.4,18.37,18.39,61500.0,12.4763,12.4763,12.4559,12.4695,61500.0
2011-11-30 11:10:00,18.38,18.39,18.35,18.36,63900.0,12.4627,12.4695,12.4424,12.4492,63900.0
2011-11-30 11:20:00,18.36,18.37,18.34,18.35,100400.0,12.4492,12.4559,12.4356,12.4424,100400.0
2011-11-30 11:30:00,18.35,18.38,18.34,18.35,94800.0,12.4424,12.4627,12.4356,12.4424,94800.0
2011-11-30 11:40:00,18.35,18.37,18.35,18.36,50900.0,12.4424,12.4559,12.4424,12.4492,50900.0
2011-11-30 11:50:00,18.36,18.37,18.31,18.34,93300.0,12.4492,12.4559,12.4152,12.4356,93300.0
2011-11-30 12:00:00,18.34,18.34,18.33,18.33,44600.0,12.4356,12.4356,12.4288,12.4288,44600.0
2011-11-30 12:10:00,18.34,18.35,18.32,18.33,63000.0,12.4356,12.4424,12.422,12.4288,63000.0
2011-11-30 12:20:00,18.34,18.37,18.33,18.34,81300.0,12.4356,12.4559,12.4288,12.4356,81300.0
2011-11-30 12:30:00,18.34,18.37,18.34,18.34,90200.0,12.4356,12.4559,12.4356,12.4356,90200.0
2011-11-30 12:40:00,18.34,18.35,18.31,18.35,110100.0,12.4356,12.4424,12.4152,12.4424,110100.0
2011-11-30 12:50:00,18.35,18.38,18.35,18.37,67800.0,12.4424,12.4627,12.4424,12.4559,67800.0
2011-11-30 13:00:00,18.37,18.41,18.37,18.41,45900.0,12.4559,12.4831,12.4559,12.4831,45900.0
2011-11-30 13:10:00,18.42,18.42,18.39,18.39,35800.0,12.4898,12.4898,12.4695,12.4695,35800.0
2011-11-30 13:20:00,18.4,18.41,18.39,18.39,97100.0,12.4763,12.4831,12.4695,12.4695,97100.0
2011-11-30 13:30:00,18.39,18.44,18.39,18.42,65700.0,12.4695,12.5034,12.4695,12.4898,65700.0
2011-11-30 13:40:00,18.42,18.45,18.42,18.44,35600.0,12.4898,12.5102,12.4898,12.5034,35600.0
2011-11-30 13:50:00,18.45,18.47,18.43,18.47,93400.0,12.5102,12.5237,12.4966,12.5237,93400.0
2011-11-30 14:00:00,18.46,18.48,18.44,18.47,100900.0,12.517,12.5305,12.5034,12.5237,100900.0
2011-11-30 14:10:00,18.46,18.49,18.46,18.48,65800.0,12.517,12.5373,12.517,12.5305,65800.0
2011-11-30 14:20:00,18.47,18.49,18.47,18.49,128200.0,12.5237,12.5373,12.5237,12.5373,128200.0
2011-11-30 14:30:00,18.49,18.54,18.48,18.54,71000.0,12.5373,12.5712,12.5305,12.5712,71000.0
2011-11-30 14:40:00,18.54,18.58,18.54,18.58,120700.0,12.5712,12.5983,12.5712,12.5983,120700.0
2011-11-30 14:50:00,18.58,18.65,18.57,18.64,130200.0,12.5983,12.6458,12.5915,12.639,130200.0
2011-11-30 15:00:00,18.65,18.66,18.62,18.66,136700.0,12.6458,12.6526,12.6254,12.6526,136700.0
2011-11-30 15:10:00,18.66,18.71,18.66,18.71,122500.0,12.6526,12.6865,12.6526,12.6865,122500.0
2011-11-30 15:20:00,18.71,18.74,18.67,18.71,252900.0,12.6865,12.7068,12.6593,12.6865,252900.0
2011-11-30 15:30:00,18.71,18.78,18.71,18.77,229800.0,12.6865,12.7339,12.6865,12.7272,229800.0
2011-11-30 15:40:00,18.77,18.81,18.76,18.8,305600.0,12.7272,12.7543,12.7204,12.7475,305600.0
2011-11-30 15:50:00,18.8,18.9,18.79,18.86,1097600.0,12.7475,12.8153,12.7407,12.7882,1097600.0
2011-12-01 09:30:00,18.84,18.84,18.62,18.63,94900.0,12.7746,12.7746,12.6254,12.6322,94900.0
2011-12-01 09:40:00,18.63,18.69,18.63,18.64,202800.0,12.6322,12.6729,12.6322,12.639,202800.0
2011-12-01 09:50:00,18.65,18.72,18.62,18.72,69300.0,12.6458,12.6933,12.6254,12.6933,69300.0
2011-12-01 10:00:00,18.71,18.74,18.67,18.71,163200.0,12.6865,12.7068,12.6593,12.6865,163200.0
2011-12-01 10:10:00,18.71,18.71,18.67,18.67,27700.0,12.6865,12.6865,12.6593,12.6593,27700.0
2011-12-01 10:20:00,18.68,18.73,18.68,18.72,61600.0,12.6661,12.7,12.6661,12.6933,61600.0
2011-12-01 10:30:00,18.71,18.72,18.6,18.62,99900.0,12.6865,12.6933,12.6119,12.6254,99900.0
2011-12-01 10:40:00,18.62,18.63,18.6,18.61,48900.0,12.6254,12.6322,12.6119,12.6187,48900.0
2011-12-01 10:50:00,18.61,18.62,18.59,18.61,55300.0,12.6187,12.6254,12.6051,12.6187,55300.0
2011-12-01 11:00:00,18.61,18.64,18.6,18.6,48300.0,12.6187,12.639,12.6119,12.6119,48300.0
2011-12-01 11:10:00,18.59,18.59,18.55,18.56,59500.0,12.6051,12.6051,12.578,12.5848,59500.0
2011-12-01 11:20:00,18.56,18.6,18.56,18.58,35700.0,12.5848,12.6119,12.5848,12.5983,35700.0
2011-12-01 11:30:00,18.58,18.59,18.56,18.58,35800.0,12.5983,12.6051,12.5848,12.5983,35800.0
2011-12-01 11:40:00,18.58,18.6,18.57,18.58,28700.0,12.5983,12.6119,12.5915,12.5983,28700.0
2011-12-01 11:50:00,18.58,18.62,18.58,18.58,60100.0,12.5983,12.6254,12.5983,12.5983,60100.0
2011-12-01 12:00:00,18.58,18.58,18.55,18.56,105600.0,12.5983,12.5983,12.578,12.5848,105600.0
2011-12-01 12:10:00,18.56,18.56,18.53,18.54,46300.0,12.5848,12.5848,12.5644,12.5712,46300.0
2011-12-01 12:20:00,18.54,18.57,18.54,18.57,49500.0,12.5712,12.5915,12.5712,12.5915,49500.0
2011-12-01 12:30:00,18.56,18.57,18.55,18.55,33000.0,12.5848,12.5915,12.578,12.578,33000.0
2011-12-01 12:40:00,18.55,18.55,18.52,18.52,26200.0,12.578,12.578,12.5576,12.5576,26200.0
2011-12-01 12:50:00,18.52,18.54,18.5,18.5,31200.0,12.5576,12.5712,12.5441,12.5441,31200.0
2011-12-01 13:00:00,18.5,18.51,18.5,18.51,18900.0,12.5441,12.5509,12.5441,12.5509,18900.0
2011-12-01 13:10:00,18.51,18.53,18.5,18.53,49800.0,12.5509,12.5644,12.5441,12.5644,49800.0
2011-12-01 13:20:00,18.54,18.63,18.54,18.63,95400.0,12.5712,12.6322,12.5712,12.6322,95400.0
2011-12-01 13:30:00,18.63,18.67,18.62,18.66,91600.0,12.6322,12.6593,12.6254,12.6526,91600.0
2011-12-01 13:40:00,18.67,18.74,18.67,18.74,82000.0,12.6593,12.7068,12.6593,12.7068,82000.0
2011-12-01 13:50:00,18.73,18.74,18.64,18.71,225700.0,12.7,12.7068,12.639,12.6865,225700.0
2011-12-01 14:00:00,18.71,18.71,18.64,18.64,77800.0,12.6865,12.6865,12.639,12.639,77800.0
2011-12-01 14:10:00,18.65,18.65,18.6,18.6,72400.0,12.6458,12.6458,12.6119,12.6119,72400.0
2011-12-01 14:20:00,18.6,18.63,18.6,18.62,67200.0,12.6119,12.6322,12.6119,12.6254,67200.0
2011-12-01 14:30:00,18.61,18.62,18.58,18.59,32500.0,12.6187,12.6254,12.5983,12.6051,32500.0
2011-12-01 14:40:00,18.59,18.64,18.58,18.63,48900.0,12.6051,12.639,12.5983,12.6322,48900.0
2011-12-01 14:50:00,18.64,18.64,18.61,18.61,83100.0,12.639,12.639,12.6187,12.6187,83100.0
2011-12-01 15:00:00,18.61,18.62,18.55,18.55,67700.0,12.6187,12.6254,12.578,12.578,67700.0
2011-12-01 15:10:00,18.55,18.59,18.55,18.58,60700.0,12.578,12.6051,12.578,12.5983,60700.0
2011-12-01 15:20:00,18.59,18.65,18.58,18.63,162200.0,12.6051,12.6458,12.5983,12.6322,162200.0
2011-12-01 15:30:00,18.63,18.63,18.6,18.61,138900.0,12.6322,12.6322,12.6119,12.6187,138900.0
2011-12-01 15:40:00,18.6,18.6,18.57,18.6,197500.0,12.6119,12.6119,12.5915,12.6119,197500.0
2011-12-01 15:50:00,18.59,18.61,18.54,18.59,593600.0,12.6051,12.6187,12.5712,12.6051,593600.0
2011-12-02 09:30:00,18.74,18.8,18.67,18.77,59300.0,12.7068,12.7475,12.6593,12.7272,59300.0
2011-12-02 09:40:00,18.78,18.78,18.72,18.74,49800.0,12.7339,12.7339,12.6933,12.7068,49800.0
2011-12-02 09:50:00,18.75,18.77,18.71,18.74,62100.0,12.7136,12.7272,12.6865,12.7068,62100.0
2011-12-02 10:00:00,18.74,18.8,18.74,18.78,75400.0,12.7068,12.7475,12.7068,12.7339,75400.0
2011-12-02 10:10:00,18.78,18.84,18.76,18.81,108600.0,12.7339,12.7746,12.7204,12.7543,108600.0
2011-12-02 10:20:00,18.82,18.83,18.77,18.79,143700.0,12.7611,12.7678,12.7272,12.7407,143700.0
2011-12-02 10:30:00,18.79,18.83,18.79,18.81,115800.0,12.7407,12.7678,12.7407,12.7543,115800.0
2011-12-02 10:40:00,18.81,18.82,18.8,18.81,82600.0,12.7543,12.7611,12.7475,12.7543,82600.0
2011-12-02 10:50:00,18.81,18.85,18.8,18.82,47400.0,12.7543,12.7814,12.7475,12.7611,47400.0
2011-12-02 11:00:00,18.81,18.81,18.75,18.75,96900.0,12.7543,12.7543,12.7136,12.7136,96900.0
2011-12-02 11:10:00,18.75,18.75,18.68,18.72,75700.0,12.7136,12.7136,12.6661,12.6933,75700.0
2011-12-02 11:20:00,18.71,18.73,18.67,18.71,55700.0,12.6865,12.7,12.6593,12.6865,55700.0
2011-12-02 11:30:00,18.72,18.74,18.68,18.68,66500.0,12.6933,12.7068,12.6661,12.6661,66500.0
2011-12-02 11:40:00,18.68,18.69,18.61,18.61,80200.0,12.6661,12.6729,12.6187,12.6187,80200.0
2011-12-02 11:50:00,18.62,18.68,18.62,18.67,48100.0,12.6254,12.6661,12.6254,12.6593,48100.0
2011-12-02 12:00:00,18.67,18.68,18.63,18.66,44100.0,12.6593,12.6661,12.6322,12.6526,44100.0
2011-12-02 12:10:00,18.67,18.69,18.65,18.68,44600.0,12.6593,12.6729,12.6458,12.6661,44600.0
2011-12-02 12:20:00,18.69,18.72,18.67,18.7,29400.0,12.6729,12.6933,12.6593,12.6797,29400.0
2011-12-02 12:30:00,18.7,18.73,18.7,18.72,31900.0,12.6797,12.7,12.6797,12.6933,31900.0
2011-12-02 12:40:00,18.72,18.73,18.68,18.7,120000.0,12.6933,12.7,12.6661,12.6797,120000.0
2011-12-02 12:50:00,18.7,18.72,18.69,18.71,105600.0,12.6797,12.6933,12.6729,12.6865,105600.0
2011-12-02 13:00:00,18.72,18.73,18.7,18.72,43200.0,12.6933,12.7,12.6797,12.6933,43200.0
2011-12-02 13:10:00,18.72,18.72,18.7,18.72,24200.0,12.6933,12.6933,12.6797,12.6933,24200.0
2011-12-02 13:20:00,18.72,18.75,18.71,18.75,44200.0,12.6933,12.7136,12.6865,12.7136,44200.0
2011-12-02 13:30:00,18.75,18.75,18.72,18.72,34400.0,12.7136,12.7136,12.6933,12.6933,34400.0
2011-12-02 13:40:00,18.73,18.79,18.72,18.77,52100.0,12.7,12.7407,12.6933,12.7272,52100.0
2011-12-02 13:50:00,18.76,18.77,18.71,18.75,30400.0,12.7204,12.7272,12.6865,12.7136,30400.0
2011-12-02 14:00:00,18.75,18.75,18.68,18.71,64100.0,12.7136,12.7136,12.6661,12.6865,64100.0
2011-12-02 14:10:00,18.71,18.72,18.68,18.7,83400.0,12.6865,12.6933,12.6661,12.6797,83400.0
2011-12-02 14:20:00,18.71,18.74,18.7,18.71,41300.0,12.6865,12.7068,12.6797,12.6865,41300.0
2011-12-02 14:30:00,18.71,18.72,18.68,18.68,41100.0,12.6865,12.6933,12.6661,12.6661,41100.0
2011-12-02 14:40:00,18.68,18.69,18.68,18.69,41400.0,12.6661,12.6729,12.6661,12.6729,41400.0
2011-12-02 14:50:00,18.69,18.69,18.64,18.65,52900.0,12.6729,12.6729,12.639,12.6458,52900.0
2011-12-02 15:00:00,18.65,18.69,18.65,18.65,47300.0,12.6458,12.6729,12.6458,12.6458,47300.0
2011-12-02 15:10:00,18.65,18.7,18.65,18.67,78100.0,12.6458,12.6797,12.6458,12.6593,78100.0
2011-12-02 15:20:00,18.67,18.67,18.63,18.66,64600.0,12.6593,12.6593,12.6322,12.6526,64600.0
2011-12-02 15:30:00,18.66,18.69,18.63,18.66,139800.0,12.6526,12.6729,12.6322,12.6526,139800.0
2011-12-02 15:40:00,18.67,18.67,18.57,18.57,188200.0,12.6593,12.6593,12.5915,12.5915,188200.0
2011-12-02 15:50:00,18.57,18.63,18.55,18.59,350100.0,12.5915,12.6322,12.578,12.6051,350100.0
2011-12-05 09:30:00,18.88,18.96,18.87,18.9,118900.0,12.8017,12.856,12.795,12.8153,118900.0
2011-12-05 09:40:00,18.89,18.91,18.88,18.9,56500.0,12.8085,12.8221,12.8017,12.8153,56500.0
2011-12-05 09:50:00,18.9,18.92,18.87,18.89,88500.0,12.8153,12.8289,12.795,12.8085,88500.0
2011-12-05 10:00:00,18.89,18.91,18.8,18.81,79900.0,12.8085,12.8221,12.7475,12.7543,79900.0
2011-12-05 10:10:00,18.82,18.83,18.78,18.82,211700.0,12.7611,12.7678,12.7339,12.7611,211700.0
2011-12-05 10:20:00,18.81,18.85,18.8,18.83,107100.0,12.7543,12.7814,12.7475,12.7678,107100.0
2011-12-05 10:30:00,18.83,18.87,18.82,18.85,119000.0,12.7678,12.795,12.7611,12.7814,119000.0
2011-12-05 10:40:00,18.85,18.91,18.85,18.87,69200.0,12.7814,12.8221,12.7814,12.795,69200.0
2011-12-05 10:50:00,18.88,18.89,18.86,18.86,47700.0,12.8017,12.8085,12.7882,12.7882,47700.0
2011-12-05 11:00:00,18.87,18.87,18.85,18.87,38400.0,12.795,12.795,12.7814,12.795,38400.0
2011-12-05 11:10:00,18.86,18.89,18.86,18.89,48100.0,12.7882,12.8085,12.7882,12.8085,48100.0
2011-12-05 11:20:00,18.89,18.89,18.85,18.87,39700.0,12.8085,12.8085,12.7814,12.795,39700.0
2011-12-05 11:30:00,18.88,18.9,18.86,18.9,68600.0,12.8017,12.8153,12.7882,12.8153,68600.0
2011-12-05 11:40:00,18.9,18.93,18.88,18.9,149500.0,12.8153,12.8356,12.8017,12.8153,149500.0
2011-12-05 11:50:00,18.9,18.91,18.87,18.91,75400.0,12.8153,12.8221,12.795,12.8221,75400.0
2011-12-05 12:00:00,18.9,18.94,18.89,18.92,48000.0,12.8153,12.8424,12.8085,12.8289,48000.0
2011-12-05 12:10:00,18.93,18.95,18.93,18.95,18200.0,12.8356,12.8492,12.8356,12.8492,18200.0
2011-12-05 12:20:00,18.95,18.97,18.94,18.97,43800.0,12.8492,12.8628,12.8424,12.8628,43800.0
2011-12-05 12:30:00,18.97,19.01,18.96,19.0,64500.0,12.8628,12.8899,12.856,12.8831,64500.0
2011-12-05 12:40:00,19.0,19.02,18.99,19.02,33600.0,12.8831,12.8967,12.8763,12.8967,33600.0
2011-12-05 12:50:00,19.02,19.06,19.02,19.03,180900.0,12.8967,12.9238,12.8967,12.9035,180900.0
2011-12-05 13:00:00,19.03,19.04,19.01,19.01,27200.0,12.9035,12.9102,12.8899,12.8899,27200.0
2011-12-05 13:10:00,19.02,19.03,18.98,18.99,83400.0,12.8967,12.9035,12.8695,12.8763,83400.0
2011-12-05 13:20:00,18.99,19.0,18.97,18.97,73600.0,12.8763,12.8831,12.8628,12.8628,73600.0
2011-12-05 13:30:00,18.97,18.99,18.97,18.98,40500.0,12.8628,12.8763,12.8628,12.8695,40500.0
2011-12-05 13:40:00,18.98,18.99,18.86,18.86,235900.0,12.8695,12.8763,12.7882,12.7882,235900.0
2011-12-05 13:50:00,18.87,18.92,18.86,18.91,101500.0,12.795,12.8289,12.7882,12.8221,101500.0
2011-12-05 14:00:00,18.91,18.92,18.79,18.79,131800.0,12.8221,12.8289,12.7407,12.7407,131800.0
2011-12-05 14:10:00,18.8,18.86,18.8,18.86,155200.0,12.7475,12.7882,12.7475,12.7882,155200.0
2011-12-05 14:20:00,18.86,18.86,18.81,18.86,97900.0,12.7882,12.7882,12.7543,12.7882,97900.0
2011-12-05 14:30:00,18.86,18.86,18.82,18.84,99600.0,12.7882,12.7882,12.7611,12.7746,99600.0
2011-12-05 14:40:00,18.84,18.85,18.82,18.85,110000.0,12.7746,12.7814,12.7611,12.7814,110000.0
2011-12-05 14:50:00,18.84,18.86,18.83,18.86,46900.0,12.7746,12.7882,12.7678,12.7882,46900.0
2011-12-05 15:00:00,18.86,18.87,18.75,18.78,169200.0,12.7882,12.795,12.7136,12.7339,169200.0
2011-12-05 15:10:00,18.78,18.78,18.67,18.69,280500.0,12.7339,12.7339,12.6593,12.6729,280500.0
2011-12-05 15:20:00,18.69,18.75,18.69,18.73,157500.0,12.6729,12.7136,12.6729,12.7,157500.0
2011-12-05 15:30:00,18.74,18.75,18.7,18.73,183000.0,12.7068,12.7136,12.6797,12.7,183000.0
2011-12-05 15:40:00,18.73,18.82,18.73,18.82,314200.0,12.7,12.7611,12.7,12.7611,314200.0
2011-12-05 15:50:00,18.82,18.87,18.8,18.86,620600.0,12.7611,12.795,12.7475,12.7882,620600.0
2011-12-06 09:30:00,18.9,18.9,18.8,18.82,76200.0,12.8153,12.8153,12.7475,12.7611,76200.0
2011-12-06 09:40:00,18.83,18.83,18.72,18.73,44100.0,12.7678,12.7678,12.6933,12.7,44100.0
2011-12-06 09:50:00,18.73,18.77,18.71,18.76,77100.0,12.7,12.7272,12.6865,12.7204,77100.0
2011-12-06 10:00:00,18.77,18.78,18.74,18.76,139300.0,12.7272,12.7339,12.7068,12.7204,139300.0
2011-12-06 10:10:00,18.75,18.77,18.71,18.76,206000.0,12.7136,12.7272,12.6865,12.7204,206000.0
2011-12-06 10:20:00,18.77,18.81,18.75,18.8,178100.0,12.7272,12.7543,12.7136,12.7475,178100.0
2011-12-06 10:30:00,18.8,18.82,18.78,18.8,115900.0,12.7475,12.7611,12.7339,12.7475,115900.0
2011-12-06 10:40:00,18.8,18.81,18.78,18.81,77200.0,12.7475,12.7543,12.7339,12.7543,77200.0
2011-12-06 10:50:00,18.8,18.81,18.79,18.81,88200.0,12.7475,12.7543,12.7407,12.7543,88200.0
2011-12-06 11:00:00,18.8,18.82,18.77,18.81,144400.0,12.7475,12.7611,12.7272,12.7543,144400.0
2011-12-06 11:10:00,18.81,18.82,18.79,18.79,81500.0,12.7543,12.7611,12.7407,12.7407,81500.0
2011-12-06 11:20:00,18.79,18.82,18.79,18.79,139200.0,12.7407,12.7611,12.7407,12.7407,139200.0
2011-12-06 11:30:00,18.8,18.8,18.75,18.8,72800.0,12.7475,12.7475,12.7136,12.7475,72800.0
2011-12-06 11:40:00,18.79,18.8,18.76,18.77,57100.0,12.7407,12.7475,12.7204,12.7272,57100.0
2011-12-06 11:50:00,18.77,18.8,18.76,18.79,108700.0,12.7272,12.7475,12.7204,12.7407,108700.0
2011-12-06 12:00:00,18.79,18.8,18.77,18.79,100700.0,12.7407,12.7475,12.7272,12.7407,100700.0
2011-12-06 12:10:00,18.79,18.8,18.78,18.78,72500.0,12.7407,12.7475,12.7339,12.7339,72500.0
2011-12-06 12:20:00,18.79,18.79,18.76,18.79,74700.0,12.7407,12.7407,12.7204,12.7407,74700.0
2011-12-06 12:30:00,18.79,18.8,18.76,18.79,59700.0,12.7407,12.7475,12.7204,12.7407,59700.0
2011-12-06 12:40:00,18.79,18.79,18.76,18.77,35300.0,12.7407,12.7407,12.7204,12.7272,35300.0
2011-12-06 12:50:00,18.76,18.78,18.76,18.78,29900.0,12.7204,12.7339,12.7204,12.7339,29900.0
2011-12-06 13:00:00,18.78,18.78,18.75,18.77,67900.0,12.7339,12.7339,12.7136,12.7272,67900.0
2011-12-06 13:10:00,18.77,18.8,18.75,18.79,69400.0,12.7272,12.7475,12.7136,12.7407,69400.0
2011-12-06 13:20:00,18.79,18.81,18.78,18.81,48100.0,12.7407,12.7543,12.7339,12.7543,48100.0
2011-12-06 13:30:00,18.81,18.82,18.8,18.82,46100.0,12.7543,12.7611,12.7475,12.7611,46100.0
2011-12-06 13:40:00,18.81,18.82,18.8,18.8,38000.0,12.7543,12.7611,12.7475,12.7475,38000.0
2011-12-06 13:50:00,18.8,18.82,18.8,18.81,47700.0,12.7475,12.7611,12.7475,12.7543,47700.0
2011-12-06 14:00:00,18.81,18.81,18.78,18.78,39200.0,12.7543,12.7543,12.7339,12.7339,39200.0
2011-12-06 14:10:00,18.78,18.82,18.78,18.81,90700.0,12.7339,12.7611,12.7339,12.7543,90700.0
2011-12-06 14:20:00,18.8,18.81,18.77,18.8,68500.0,12.7475,12.7543,12.7272,12.7475,68500.0
2011-12-06 14:30:00,18.8,18.84,18.79,18.83,101500.0,12.7475,12.7746,12.7407,12.7678,101500.0
2011-12-06 14:40:00,18.83,18.86,18.82,18.86,95000.0,12.7678,12.7882,12.7611,12.7882,95000.0
2011-12-06 14:50:00,18.86,18.89,18.85,18.87,69800.0,12.7882,12.8085,12.7814,12.795,69800.0
2011-12-06 15:00:00,18.86,18.89,18.86,18.89,68200.0,12.7882,12.8085,12.7882,12.8085,68200.0
2011-12-06 15:10:00,18.89,18.94,18.89,18.9,99300.0,12.8085,12.8424,12.8085,12.8153,99300.0
2011-12-06 15:20:00,18.9,18.91,18.83,18.83,108500.0,12.8153,12.8221,12.7678,12.7678,108500.0
2011-12-06 15:30:00,18.83,18.9,18.83,18.88,172700.0,12.7678,12.8153,12.7678,12.8017,172700.0
2011-12-06 15:40:00,18.89,18.89,18.84,18.87,251600.0,12.8085,12.8085,12.7746,12.795,251600.0
2011-12-06 15:50:00,18.87,18.87,18.84,18.85,415800.0,12.795,12.795,12.7746,12.7814,415800.0
2011-12-07 09:30:00,18.68,18.73,18.59,18.61,83800.0,12.6661,12.7,12.6051,12.6187,83800.0
2011-12-07 09:40:00,18.62,18.62,18.56,18.57,130700.0,12.6254,12.6254,12.5848,12.5915,130700.0
2011-12-07 09:50:00,18.57,18.63,18.57,18.63,57100.0,12.5915,12.6322,12.5915,12.6322,57100.0
2011-12-07 10:00:00,18.63,18.67,18.62,18.63,79100.0,12.6322,12.6593,12.6254,12.6322,79100.0
2011-12-07 10:10:00,18.63,18.64,18.61,18.63,98100.0,12.6322,12.639,12.6187,12.6322,98100.0
2011-12-07 10:20:00,18.63,18.63,18.56,18.57,95000.0,12.6322,12.6322,12.5848,12.5915,95000.0
2011-12-07 10:30:00,18.56,18.58,18.55,18.56,70700.0,12.5848,12.5983,12.578,12.5848,70700.0
2011-12-07 10:40:00,18.56,18.57,18.56,18.57,32700.0,12.5848,12.5915,12.5848,12.5915,32700.0
2011-12-07 10:50:00,18.56,18.57,18.49,18.51,136900.0,12.5848,12.5915,12.5373,12.5509,136900.0
2011-12-07 11:00:00,18.51,18.57,18.5,18.57,91400.0,12.5509,12.5915,12.5441,12.5915,91400.0
2011-12-07 11:10:00,18.57,18.59,18.56,18.58,49000.0,12.5915,12.6051,12.5848,12.5983,49000.0
2011-12-07 11:20:00,18.58,18.63,18.57,18.6,94200.0,12.5983,12.6322,12.5915,12.6119,94200.0
2011-12-07 11:30:00,18.6,18.62,18.6,18.61,67800.0,12.6119,12.6254,12.6119,12.6187,67800.0
2011-12-07 11:40:00,18.61,18.61,18.55,18.58,118600.0,12.6187,12.6187,12.578,12.5983,118600.0
2011-12-07 11:50:00,18.58,18.61,18.57,18.59,59900.0,12.5983,12.6187,12.5915,12.6051,59900.0
2011-12-07 12:00:00,18.59,18.62,18.58,18.58,66600.0,12.6051,12.6254,12.5983,12.5983,66600.0
2011-12-07 12:10:00,18.58,18.59,18.54,18.55,75000.0,12.5983,12.6051,12.5712,12.578,75000.0
2011-12-07 12:20:00,18.54,18.56,18.54,18.56,147000.0,12.5712,12.5848,12.5712,12.5848,147000.0
2011-12-07 12:30:00,18.56,18.56,18.5,18.5,348800.0,12.5848,12.5848,12.5441,12.5441,348800.0
2011-12-07 12:40:00,18.51,18.52,18.5,18.52,99600.0,12.5509,12.5576,12.5441,12.5576,99600.0
2011-12-07 12:50:00,18.52,18.53,18.51,18.53,154300.0,12.5576,12.5644,12.5509,12.5644,154300.0
2011-12-07 13:00:00,18.53,18.53,18.49,18.5,134400.0,12.5644,12.5644,12.5373,12.5441,134400.0
2011-12-07 13:10:00,18.5,18.5,18.46,18.48,179000.0,12.5441,12.5441,12.517,12.5305,179000.0
2011-12-07 13:20:00,18.48,18.54,18.47,18.53,96900.0,12.5305,12.5712,12.5237,12.5644,96900.0
2011-12-07 13:30:00,18.53,18.54,18.5,18.51,125900.0,12.5644,12.5712,12.5441,12.5509,125900.0
2011-12-07 13:40:00,18.5,18.51,18.47,18.48,94000.0,12.5441,12.5509,12.5237,12.5305,94000.0
2011-12-07 13:50:00,18.47,18.49,18.46,18.46,186700.0,12.5237,12.5373,12.517,12.517,186700.0
2011-12-07 14:00:00,18.46,18.47,18.41,18.42,199200.0,12.517,12.5237,12.4831,12.4898,199200.0
2011-12-07 14:10:00,18.42,18.48,18.42,18.46,120600.0,12.4898,12.5305,12.4898,12.517,120600.0
2011-12-07 14:20:00,18.46,18.51,18.46,18.5,178700.0,12.517,12.5509,12.517,12.5441,178700.0
2011-12-07 14:30:00,18.5,18.51,18.48,18.49,150600.0,12.5441,12.5509,12.5305,12.5373,150600.0
2011-12-07 14:40:00,18.5,18.5,18.41,18.41,214600.0,12.5441,12.5441,12.4831,12.4831,214600.0
2011-12-07 14:50:00,18.41,18.44,18.41,18.44,104500.0,12.4831,12.5034,12.4831,12.5034,104500.0
2011-12-07 15:00:00,18.43,18.44,18.4,18.4,224900.0,12.4966,12.5034,12.4763,12.4763,224900.0
2011-12-07 15:10:00,18.4,18.46,18.37,18.45,250100.0,12.4763,12.517,12.4559,12.5102,250100.0
2011-12-07 15:20:00,18.46,18.51,18.46,18.5,262200.0,12.517,12.5509,12.517,12.5441,262200.0
2011-12-07 15:30:00,18.5,18.55,18.48,18.55,275900.0,12.5441,12.578,12.5305,12.578,275900.0
2011-12-07 15:40:00,18.55,18.58,18.49,18.5,537500.0,12.578,12.5983,12.5373,12.5441,537500.0
2011-12-07 15:50:00,18.5,18.53,18.46,18.49,1264200.0,12.5441,12.5644,12.517,12.5373,1264200.0
2011-12-08 09:30:00,18.4,18.46,18.38,18.42,161500.0,12.4763,12.517,12.4627,12.4898,161500.0
2011-12-08 09:40:00,18.42,18.47,18.39,18.46,133100.0,12.4898,12.5237,12.4695,12.517,133100.0
2011-12-08 09:50:00,18.46,18.47,18.35,18.36,155000.0,12.517,12.5237,12.4424,12.4492,155000.0
2011-12-08 10:00:00,18.37,18.37,18.29,18.29,94800.0,12.4559,12.4559,12.4017,12.4017,94800.0
2011-12-08 10:10:00,18.3,18.32,18.3,18.32,79100.0,12.4085,12.422,12.4085,12.422,79100.0
2011-12-08 10:20:00,18.32,18.36,18.3,18.35,150300.0,12.422,12.4492,12.4085,12.4424,150300.0
2011-12-08 10:30:00,18.35,18.38,18.35,18.36,151600.0,12.4424,12.4627,12.4424,12.4492,151600.0
2011-12-08 10:40:00,18.36,18.4,18.35,18.4,140000.0,12.4492,12.4763,12.4424,12.4763,140000.0
2011-12-08 10:50:00,18.4,18.41,18.38,18.38,206600.0,12.4763,12.4831,12.4627,12.4627,206600.0
2011-12-08 11:00:00,18.38,18.39,18.33,18.34,177200.0,12.4627,12.4695,12.4288,12.4356,177200.0
2011-12-08 11:10:00,18.34,18.35,18.3,18.32,127000.0,12.4356,12.4424,12.4085,12.422,127000.0
2011-12-08 11:20:00,18.32,18.36,18.32,18.36,91000.0,12.422,12.4492,12.422,12.4492,91000.0
2011-12-08 11:30:00,18.35,18.36,18.31,18.32,101700.0,12.4424,12.4492,12.4152,12.422,101700.0
2011-12-08 11:40:00,18.31,18.37,18.29,18.37,132600.0,12.4152,12.4559,12.4017,12.4559,132600.0
2011-12-08 11:50:00,18.36,18.4,18.35,18.36,127600.0,12.4492,12.4763,12.4424,12.4492,127600.0
2011-12-08 12:00:00,18.36,18.37,18.34,18.37,132300.0,12.4492,12.4559,12.4356,12.4559,132300.0
2011-12-08 12:10:00,18.37,18.41,18.36,18.41,78500.0,12.4559,12.4831,12.4492,12.4831,78500.0
2011-12-08 12:20:00,18.41,18.41,18.37,18.4,104700.0,12.4831,12.4831,12.4559,12.4763,104700.0
2011-12-08 12:30:00,18.39,18.41,18.37,18.38,102100.0,12.4695,12.4831,12.4559,12.4627,102100.0
2011-12-08 12:40:00,18.38,18.41,18.37,18.4,71800.0,12.4627,12.4831,12.4559,12.4763,71800.0
2011-12-08 12:50:00,18.41,18.42,18.39,18.41,128100.0,12.4831,12.4898,12.4695,12.4831,128100.0
2011-12-08 13:00:00,18.41,18.41,18.33,18.35,103600.0,12.4831,12.4831,12.4288,12.4424,103600.0
2011-12-08 13:10:00,18.35,18.36,18.32,18.35,109500.0,12.4424,12.4492,12.422,12.4424,109500.0
2011-12-08 13:20:00,18.35,18.37,18.33,18.36,94700.0,12.4424,12.4559,12.4288,12.4492,94700.0
2011-12-08 13:30:00,18.36,18.36,18.33,18.34,83100.0,12.4492,12.4492,12.4288,12.4356,83100.0
2011-12-08 13:40:00,18.34,18.36,18.33,18.34,70600.0,12.4356,12.4492,12.4288,12.4356,70600.0
2011-12-08 13:50:00,18.34,18.35,18.33,18.34,53900.0,12.4356,12.4424,12.4288,12.4356,53900.0
2011-12-08 14:00:00,18.35,18.35,18.3,18.33,105300.0,12.4424,12.4424,12.4085,12.4288,105300.0
2011-12-08 14:10:00,18.33,18.36,18.32,18.36,109800.0,12.4288,12.4492,12.422,12.4492,109800.0
2011-12-08 14:20:00,18.36,18.36,18.33,18.33,82400.0,12.4492,12.4492,12.4288,12.4288,82400.0
2011-12-08 14:30:00,18.33,18.35,18.32,18.32,137700.0,12.4288,12.4424,12.422,12.422,137700.0
2011-12-08 14:40:00,18.32,18.34,18.3,18.34,174500.0,12.422,12.4356,12.4085,12.4356,174500.0
2011-12-08 14:50:00,18.34,18.34,18.27,18.3,151400.0,12.4356,12.4356,12.3881,12.4085,151400.0
2011-12-08 15:00:00,18.3,18.3,18.25,18.25,185200.0,12.4085,12.4085,12.3746,12.3746,185200.0
2011-12-08 15:10:00,18.25,18.34,18.25,18.34,277400.0,12.3746,12.4356,12.3746,12.4356,277400.0
2011-12-08 15:20:00,18.34,18.37,18.31,18.34,257800.0,12.4356,12.4559,12.4152,12.4356,257800.0
2011-12-08 15:30:00,18.34,18.42,18.33,18.34,465400.0,12.4356,12.4898,12.4288,12.4356,465400.0
2011-12-08 15:40:00,18.33,18.35,18.25,18.29,464400.0,12.4288,12.4424,12.3746,12.4017,464400.0
2011-12-08 15:50:00,18.29,18.29,18.19,18.24,669900.0,12.4017,12.4017,12.3339,12.3678,669900.0
2011-12-09 09:30:00,18.41,18.51,18.29,18.44,114300.0,12.4831,12.5509,12.4017,12.5034,114300.0
2011-12-09 09:40:00,18.44,18.46,18.37,18.37,144200.0,12.5034,12.517,12.4559,12.4559,144200.0
2011-12-09 09:50:00,18.38,18.39,18.32,18.34,106700.0,12.4627,12.4695,12.422,12.4356,106700.0
2011-12-09 10:00:00,18.34,18.41,18.33,18.39,125500.0,12.4356,12.4831,12.4288,12.4695,125500.0
2011-12-09 10:10:00,18.39,18.41,18.37,18.41,68900.0,12.4695,12.4831,12.4559,12.4831,68900.0
2011-12-09 10:20:00,18.41,18.41,18.35,18.37,71300.0,12.4831,12.4831,12.4424,12.4559,71300.0
2011-12-09 10:30:00,18.36,18.37,18.32,18.32,82600.0,12.4492,12.4559,12.422,12.422,82600.0
2011-12-09 10:40:00,18.33,18.37,18.32,18.35,103600.0,12.4288,12.4559,12.422,12.4424,103600.0
2011-12-09 10:50:00,18.36,18.38,18.34,18.37,152100.0,12.4492,12.4627,12.4356,12.4559,152100.0
2011-12-09 11:00:00,18.37,18.41,18.37,18.41,76700.0,12.4559,12.4831,12.4559,12.4831,76700.0
2011-12-09 11:10:00,18.41,18.43,18.4,18.41,107400.0,12.4831,12.4966,12.4763,12.4831,107400.0
2011-12-09 11:20:00,18.41,18.41,18.4,18.4,84100.0,12.4831,12.4831,12.4763,12.4763,84100.0
2011-12-09 11:30:00,18.41,18.41,18.4,18.4,65300.0,12.4831,12.4831,12.4763,12.4763,65300.0
2011-12-09 11:40:00,18.4,18.41,18.37,18.37,132600.0,12.4763,12.4831,12.4559,12.4559,132600.0
2011-12-09 11:50:00,18.38,18.39,18.37,18.38,80500.0,12.4627,12.4695,12.4559,12.4627,80500.0
2011-12-09 12:00:00,18.39,18.4,18.38,18.39,90900.0,12.4695,12.4763,12.4627,12.4695,90900.0
2011-12-09 12:10:00,18.39,18.41,18.38,18.4,82700.0,12.4695,12.4831,12.4627,12.4763,82700.0
2011-12-09 12:20:00,18.41,18.41,18.4,18.41,78100.0,12.4831,12.4831,12.4763,12.4831,78100.0
2011-12-09 12:30:00,18.41,18.41,18.38,18.39,341100.0,12.4831,12.4831,12.4627,12.4695,341100.0
2011-12-09 12:40:00,18.38,18.41,18.36,18.36,289600.0,12.4627,12.4831,12.4492,12.4492,289600.0
2011-12-09 12:50:00,18.36,18.37,18.35,18.35,49200.0,12.4492,12.4559,12.4424,12.4424,49200.0
2011-12-09 13:00:00,18.36,18.36,18.35,18.35,43000.0,12.4492,12.4492,12.4424,12.4424,43000.0
2011-12-09 13:10:00,18.36,18.36,18.33,18.34,61900.0,12.4492,12.4492,12.4288,12.4356,61900.0
2011-12-09 13:20:00,18.34,18.35,18.33,18.34,73700.0,12.4356,12.4424,12.4288,12.4356,73700.0
2011-12-09 13:30:00,18.35,18.36,18.34,18.36,62500.0,12.4424,12.4492,12.4356,12.4492,62500.0
2011-12-09 13:40:00,18.35,18.37,18.35,18.37,69500.0,12.4424,12.4559,12.4424,12.4559,69500.0
2011-12-09 13:50:00,18.37,18.37,18.31,18.32,325700.0,12.4559,12.4559,12.4152,12.422,325700.0
2011-12-09 14:00:00,18.32,18.33,18.32,18.32,51100.0,12.422,12.4288,12.422,12.422,51100.0
2011-12-09 14:10:00,18.33,18.33,18.31,18.32,111300.0,12.4288,12.4288,12.4152,12.422,111300.0
2011-12-09 14:20:00,18.32,18.32,18.3,18.3,232700.0,12.422,12.422,12.4085,12.4085,232700.0
2011-12-09 14:30:00,18.31,18.38,18.31,18.37,284400.0,12.4152,12.4627,12.4152,12.4559,284400.0
2011-12-09 14:40:00,18.37,18.38,18.36,18.38,512500.0,12.4559,12.4627,12.4492,12.4627,512500.0
2011-12-09 14:50:00,18.38,18.39,18.37,18.37,127600.0,12.4627,12.4695,12.4559,12.4559,127600.0
2011-12-09 15:00:00,18.38,18.38,18.32,18.36,294000.0,12.4627,12.4627,12.422,12.4492,294000.0
2011-12-09 15:10:00,18.36,18.37,18.34,18.35,124500.0,12.4492,12.4559,12.4356,12.4424,124500.0
2011-12-09 15:20:00,18.35,18.35,18.32,18.33,163900.0,12.4424,12.4424,12.422,12.4288,163900.0
2011-12-09 15:30:00,18.33,18.33,18.32,18.32,126700.0,12.4288,12.4288,12.422,12.422,126700.0
2011-12-09 15:40:00,18.33,18.36,18.29,18.29,369800.0,12.4288,12.4492,12.4017,12.4017,369800.0
2011-12-09 15:50:00,18.3,18.34,18.29,18.3,837600.0,12.4085,12.4356,12.4017,12.4085,837600.0
2011-12-12 09:30:00,18.15,18.25,18.12,18.23,117700.0,12.3068,12.3746,12.2864,12.361,117700.0
2011-12-12 09:40:00,18.23,18.27,18.21,18.27,50100.0,12.361,12.3881,12.3474,12.3881,50100.0
2011-12-12 09:50:00,18.26,18.27,18.16,18.18,94900.0,12.3813,12.3881,12.3135,12.3271,94900.0
2011-12-12 10:00:00,18.18,18.21,18.16,18.21,101300.0,12.3271,12.3474,12.3135,12.3474,101300.0
2011-12-12 10:10:00,18.2,18.21,18.16,18.18,156700.0,12.3407,12.3474,12.3135,12.3271,156700.0
2011-12-12 10:20:00,18.18,18.18,18.14,18.16,107800.0,12.3271,12.3271,12.3,12.3135,107800.0
2011-12-12 10:30:00,18.16,18.16,18.12,18.14,176600.0,12.3135,12.3135,12.2864,12.3,176600.0
2011-12-12 10:40:00,18.13,18.17,18.12,18.17,105000.0,12.2932,12.3203,12.2864,12.3203,105000.0
2011-12-12 10:50:00,18.17,18.19,18.16,18.16,80200.0,12.3203,12.3339,12.3135,12.3135,80200.0
2011-12-12 11:00:00,18.16,18.16,18.13,18.14,121300.0,12.3135,12.3135,12.2932,12.3,121300.0
2011-12-12 11:10:00,18.14,18.14,18.11,18.11,88500.0,12.3,12.3,12.2796,12.2796,88500.0
2011-12-12 11:20:00,18.12,18.12,18.09,18.1,143600.0,12.2864,12.2864,12.2661,12.2729,143600.0
2011-12-12 11:30:00,18.1,18.1,18.07,18.07,52500.0,12.2729,12.2729,12.2525,12.2525,52500.0
2011-12-12 11:40:00,18.08,18.08,18.03,18.04,223200.0,12.2593,12.2593,12.2254,12.2322,223200.0
2011-12-12 11:50:00,18.04,18.05,18.01,18.05,136500.0,12.2322,12.239,12.2118,12.239,136500.0
2011-12-12 12:00:00,18.05,18.05,18.03,18.04,70500.0,12.239,12.239,12.2254,12.2322,70500.0
2011-12-12 12:10:00,18.04,18.04,18.0,18.01,114400.0,12.2322,12.2322,12.2051,12.2118,114400.0
2011-12-12 12:20:00,18.01,18.01,17.99,17.99,83200.0,12.2118,12.2118,12.1983,12.1983,83200.0
2011-12-12 12:30:00,17.99,18.01,17.98,18.01,68000.0,12.1983,12.2118,12.1915,12.2118,68000.0
2011-12-12 12:40:00,18.0,18.01,17.99,17.99,145500.0,12.2051,12.2118,12.1983,12.1983,145500.0
2011-12-12 12:50:00,18.0,18.0,17.99,17.99,67200.0,12.2051,12.2051,12.1983,12.1983,67200.0
2011-12-12 13:00:00,18.0,18.01,17.98,18.01,68400.0,12.2051,12.2118,12.1915,12.2118,68400.0
2011-12-12 13:10:00,18.0,18.01,17.98,18.01,202700.0,12.2051,12.2118,12.1915,12.2118,202700.0
2011-12-12 13:20:00,18.01,18.06,18.01,18.06,110200.0,12.2118,12.2457,12.2118,12.2457,110200.0
2011-12-12 13:30:00,18.06,18.06,18.05,18.05,55500.0,12.2457,12.2457,12.239,12.239,55500.0
2011-12-12 13:40:00,18.06,18.06,18.03,18.04,66600.0,12.2457,12.2457,12.2254,12.2322,66600.0
2011-12-12 13:50:00,18.04,18.04,18.0,18.0,131600.0,12.2322,12.2322,12.2051,12.2051,131600.0
2011-12-12 14:00:00,18.01,18.01,17.97,17.98,160300.0,12.2118,12.2118,12.1847,12.1915,160300.0
2011-12-12 14:10:00,17.98,18.0,17.94,18.0,146200.0,12.1915,12.2051,12.1644,12.2051,146200.0
2011-12-12 14:20:00,18.0,18.02,17.99,18.0,124100.0,12.2051,12.2186,12.1983,12.2051,124100.0
2011-12-12 14:30:00,18.0,18.0,17.95,17.96,131100.0,12.2051,12.2051,12.1711,12.1779,131100.0
2011-12-12 14:40:00,17.95,17.96,17.94,17.95,51700.0,12.1711,12.1779,12.1644,12.1711,51700.0
2011-12-12 14:50:00,17.94,17.99,17.94,17.99,108300.0,12.1644,12.1983,12.1644,12.1983,108300.0
2011-12-12 15:00:00,17.99,18.0,17.97,17.98,145900.0,12.1983,12.2051,12.1847,12.1915,145900.0
2011-12-12 15:10:00,17.98,17.98,17.97,17.98,81300.0,12.1915,12.1915,12.1847,12.1915,81300.0
2011-12-12 15:20:00,17.98,18.06,17.97,18.04,276700.0,12.1915,12.2457,12.1847,12.2322,276700.0
2011-12-12 15:30:00,18.03,18.11,18.02,18.1,145400.0,12.2254,12.2796,12.2186,12.2729,145400.0
2011-12-12 15:40:00,18.1,18.15,18.09,18.11,307600.0,12.2729,12.3068,12.2661,12.2796,307600.0
2011-12-12 15:50:00,18.12,18.15,18.1,18.12,590600.0,12.2864,12.3068,12.2729,12.2864,590600.0
2011-12-13 09:30:00,18.15,18.24,18.12,18.24,96700.0,12.3068,12.3678,12.2864,12.3678,96700.0
2011-12-13 09:40:00,18.24,18.25,18.2,18.2,65600.0,12.3678,12.3746,12.3407,12.3407,65600.0
2011-12-13 09:50:00,18.21,18.21,18.14,18.16,141200.0,12.3474,12.3474,12.3,12.3135,141200.0
2011-12-13 10:00:00,18.15,18.16,18.1,18.11,115000.0,12.3068,12.3135,12.2729,12.2796,115000.0
2011-12-13 10:10:00,18.11,18.11,18.09,18.1,76900.0,12.2796,12.2796,12.2661,12.2729,76900.0
2011-12-13 10:20:00,18.11,18.11,18.05,18.06,79700.0,12.2796,12.2796,12.239,12.2457,79700.0
2011-12-13 10:30:00,18.07,18.09,18.06,18.06,117300.0,12.2525,12.2661,12.2457,12.2457,117300.0
2011-12-13 10:40:00,18.07,18.08,18.02,18.04,76900.0,12.2525,12.2593,12.2186,12.2322,76900.0
2011-12-13 10:50:00,18.04,18.09,18.03,18.07,59300.0,12.2322,12.2661,12.2254,12.2525,59300.0
2011-12-13 11:00:00,18.06,18.08,18.03,18.05,126000.0,12.2457,12.2593,12.2254,12.239,126000.0
2011-12-13 11:10:00,18.05,18.07,18.04,18.06,76200.0,12.239,12.2525,12.2322,12.2457,76200.0
2011-12-13 11:20:00,18.06,18.08,18.05,18.08,34100.0,12.2457,12.2593,12.239,12.2593,34100.0
2011-12-13 11:30:00,18.08,18.09,18.05,18.09,66900.0,12.2593,12.2661,12.239,12.2661,66900.0
2011-12-13 11:40:00,18.09,18.1,18.06,18.08,61800.0,12.2661,12.2729,12.2457,12.2593,61800.0
2011-12-13 11:50:00,18.08,18.09,18.07,18.09,25000.0,12.2593,12.2661,12.2525,12.2661,25000.0
2011-12-13 12:00:00,18.09,18.09,18.07,18.09,52000.0,12.2661,12.2661,12.2525,12.2661,52000.0
2011-12-13 12:10:00,18.08,18.09,18.07,18.07,75700.0,12.2593,12.2661,12.2525,12.2525,75700.0
2011-12-13 12:20:00,18.08,18.08,18.06,18.07,39900.0,12.2593,12.2593,12.2457,12.2525,39900.0
2011-12-13 12:30:00,18.07,18.08,18.05,18.06,66200.0,12.2525,12.2593,12.239,12.2457,66200.0
2011-12-13 12:40:00,18.06,18.1,18.05,18.1,39900.0,12.2457,12.2729,12.239,12.2729,39900.0
2011-12-13 12:50:00,18.09,18.13,18.09,18.12,112000.0,12.2661,12.2932,12.2661,12.2864,112000.0
2011-12-13 13:00:00,18.12,18.13,18.1,18.12,175900.0,12.2864,12.2932,12.2729,12.2864,175900.0
2011-12-13 13:10:00,18.12,18.14,18.11,18.11,92100.0,12.2864,12.3,12.2796,12.2796,92100.0
2011-12-13 13:20:00,18.1,18.11,18.07,18.09,66600.0,12.2729,12.2796,12.2525,12.2661,66600.0
2011-12-13 13:30:00,18.08,18.09,18.06,18.07,44800.0,12.2593,12.2661,12.2457,12.2525,44800.0
2011-12-13 13:40:00,18.07,18.12,18.07,18.1,246900.0,12.2525,12.2864,12.2525,12.2729,246900.0
2011-12-13 13:50:00,18.09,18.1,18.08,18.1,36900.0,12.2661,12.2729,12.2593,12.2729,36900.0
2011-12-13 14:00:00,18.09,18.1,18.08,18.1,88800.0,12.2661,12.2729,12.2593,12.2729,88800.0
2011-12-13 14:10:00,18.1,18.1,18.02,18.02,103900.0,12.2729,12.2729,12.2186,12.2186,103900.0
2011-12-13 14:20:00,18.02,18.04,17.98,18.03,133500.0,12.2186,12.2322,12.1915,12.2254,133500.0
2011-12-13 14:30:00,18.02,18.02,17.92,17.92,165200.0,12.2186,12.2186,12.1508,12.1508,165200.0
2011-12-13 14:40:00,17.92,17.93,17.85,17.89,439000.0,12.1508,12.1576,12.1033,12.1305,439000.0
2011-12-13 14:50:00,17.9,17.96,17.89,17.95,237300.0,12.1372,12.1779,12.1305,12.1711,237300.0
2011-12-13 15:00:00,17.94,18.0,17.94,18.0,98300.0,12.1644,12.2051,12.1644,12.2051,98300.0
2011-12-13 15:10:00,17.99,18.01,17.95,17.98,289500.0,12.1983,12.2118,12.1711,12.1915,289500.0
2011-12-13 15:20:00,17.98,17.98,17.92,17.94,230800.0,12.1915,12.1915,12.1508,12.1644,230800.0
2011-12-13 15:30:00,17.94,17.94,17.81,17.87,389400.0,12.1644,12.1644,12.0762,12.1169,389400.0
2011-12-13 15:40:00,17.88,17.97,17.86,17.95,410500.0,12.1237,12.1847,12.1101,12.1711,410500.0
2011-12-13 15:50:00,17.95,17.99,17.85,17.98,879800.0,12.1711,12.1983,12.1033,12.1915,879800.0
2011-12-14 09:30:00,17.95,18.25,17.87,18.24,396500.0,12.1711,12.3746,12.1169,12.3678,396500.0
2011-12-14 09:40:00,18.24,18.37,18.24,18.3,378900.0,12.3678,12.4559,12.3678,12.4085,378900.0
2011-12-14 09:50:00,18.3,18.36,18.23,18.32,473900.0,12.4085,12.4492,12.361,12.422,473900.0
2011-12-14 10:00:00,18.31,18.37,18.3,18.32,544800.0,12.4152,12.4559,12.4085,12.422,544800.0
2011-12-14 10:10:00,18.32,18.35,18.28,18.34,362600.0,12.422,12.4424,12.3949,12.4356,362600.0
2011-12-14 10:20:00,18.35,18.46,18.3,18.45,359200.0,12.4424,12.517,12.4085,12.5102,359200.0
2011-12-14 10:30:00,18.44,18.54,18.43,18.48,336100.0,12.5034,12.5712,12.4966,12.5305,336100.0
2011-12-14 10:40:00,18.48,18.51,18.45,18.49,245200.0,12.5305,12.5509,12.5102,12.5373,245200.0
2011-12-14 10:50:00,18.5,18.5,18.44,18.45,244400.0,12.5441,12.5441,12.5034,12.5102,244400.0
2011-12-14 11:00:00,18.45,18.49,18.43,18.47,201500.0,12.5102,12.5373,12.4966,12.5237,201500.0
2011-12-14 11:10:00,18.48,18.48,18.42,18.46,184400.0,12.5305,12.5305,12.4898,12.517,184400.0
2011-12-14 11:20:00,18.46,18.55,18.46,18.54,219500.0,12.517,12.578,12.517,12.5712,219500.0
2011-12-14 11:30:00,18.55,18.62,18.55,18.59,322200.0,12.578,12.6254,12.578,12.6051,322200.0
2011-12-14 11:40:00,18.59,18.63,18.58,18.61,205300.0,12.6051,12.6322,12.5983,12.6187,205300.0
2011-12-14 11:50:00,18.61,18.61,18.57,18.57,150700.0,12.6187,12.6187,12.5915,12.5915,150700.0
2011-12-14 12:00:00,18.57,18.64,18.55,18.64,115600.0,12.5915,12.639,12.578,12.639,115600.0
2011-12-14 12:10:00,18.64,18.71,18.63,18.71,163900.0,12.639,12.6865,12.6322,12.6865,163900.0
2011-12-14 12:20:00,18.7,18.74,18.68,18.72,201100.0,12.6797,12.7068,12.6661,12.6933,201100.0
2011-12-14 12:30:00,18.72,18.78,18.71,18.76,176700.0,12.6933,12.7339,12.6865,12.7204,176700.0
2011-12-14 12:40:00,18.76,18.82,18.76,18.79,258100.0,12.7204,12.7611,12.7204,12.7407,258100.0
2011-12-14 12:50:00,18.78,18.8,18.77,18.8,143600.0,12.7339,12.7475,12.7272,12.7475,143600.0
2011-12-14 13:00:00,18.8,18.85,18.78,18.83,105700.0,12.7475,12.7814,12.7339,12.7678,105700.0
2011-12-14 13:10:00,18.84,18.84,18.79,18.8,217700.0,12.7746,12.7746,12.7407,12.7475,217700.0
2011-12-14 13:20:00,18.8,18.8,18.77,18.8,157900.0,12.7475,12.7475,12.7272,12.7475,157900.0
2011-12-14 13:30:00,18.8,18.81,18.76,18.79,112300.0,12.7475,12.7543,12.7204,12.7407,112300.0
2011-12-14 13:40:00,18.79,18.8,18.76,18.77,86500.0,12.7407,12.7475,12.7204,12.7272,86500.0
2011-12-14 13:50:00,18.77,18.77,18.74,18.77,152700.0,12.7272,12.7272,12.7068,12.7272,152700.0
2011-12-14 14:00:00,18.76,18.82,18.76,18.78,258300.0,12.7204,12.7611,12.7204,12.7339,258300.0
2011-12-14 14:10:00,18.78,18.79,18.73,18.75,232400.0,12.7339,12.7407,12.7,12.7136,232400.0
2011-12-14 14:20:00,18.75,18.76,18.72,18.73,99600.0,12.7136,12.7204,12.6933,12.7,99600.0
2011-12-14 14:30:00,18.74,18.74,18.63,18.63,165600.0,12.7068,12.7068,12.6322,12.6322,165600.0
2011-12-14 14:40:00,18.64,18.68,18.63,18.66,117000.0,12.639,12.6661,12.6322,12.6526,117000.0
2011-12-14 14:50:00,18.66,18.66,18.58,18.62,179400.0,12.6526,12.6526,12.5983,12.6254,179400.0
2011-12-14 15:00:00,18.61,18.64,18.58,18.58,179300.0,12.6187,12.639,12.5983,12.5983,179300.0
2011-12-14 15:10:00,18.58,18.65,18.58,18.61,206800.0,12.5983,12.6458,12.5983,12.6187,206800.0
2011-12-14 15:20:00,18.61,18.61,18.56,18.61,269300.0,12.6187,12.6187,12.5848,12.6187,269300.0
2011-12-14 15:30:00,18.61,18.62,18.57,18.57,135600.0,12.6187,12.6254,12.5915,12.5915,135600.0
2011-12-14 15:40:00,18.57,18.59,18.53,18.58,320400.0,12.5915,12.6051,12.5644,12.5983,320400.0
2011-12-14 15:50:00,18.58,18.59,18.55,18.56,624000.0,12.5983,12.6051,12.578,12.5848,624000.0
2011-12-15 09:30:00,18.76,18.85,18.75,18.78,215100.0,12.7204,12.7814,12.7136,12.7339,215100.0
2011-12-15 09:40:00,18.79,18.79,18.73,18.75,160200.0,12.7407,12.7407,12.7,12.7136,160200.0
2011-12-15 09:50:00,18.75,18.76,18.65,18.66,134300.0,12.7136,12.7204,12.6458,12.6526,134300.0
2011-12-15 10:00:00,18.67,18.75,18.65,18.65,119500.0,12.6593,12.7136,12.6458,12.6458,119500.0
2011-12-15 10:10:00,18.65,18.69,18.62,18.69,118200.0,12.6458,12.6729,12.6254,12.6729,118200.0
2011-12-15 10:20:00,18.69,18.72,18.62,18.65,187000.0,12.6729,12.6933,12.6254,12.6458,187000.0
2011-12-15 10:30:00,18.65,18.65,18.55,18.56,82600.0,12.6458,12.6458,12.578,12.5848,82600.0
2011-12-15 10:40:00,18.55,18.56,18.51,18.55,73700.0,12.578,12.5848,12.5509,12.578,73700.0
2011-12-15 10:50:00,18.56,18.6,18.55,18.57,73400.0,12.5848,12.6119,12.578,12.5915,73400.0
2011-12-15 11:00:00,18.58,18.6,18.57,18.57,42700.0,12.5983,12.6119,12.5915,12.5915,42700.0
2011-12-15 11:10:00,18.57,18.61,18.57,18.59,53600.0,12.5915,12.6187,12.5915,12.6051,53600.0
2011-12-15 11:20:00,18.6,18.68,18.6,18.64,112600.0,12.6119,12.6661,12.6119,12.639,112600.0
2011-12-15 11:30:00,18.63,18.64,18.57,18.57,92500.0,12.6322,12.639,12.5915,12.5915,92500.0
2011-12-15 11:40:00,18.57,18.58,18.54,18.56,103600.0,12.5915,12.5983,12.5712,12.5848,103600.0
2011-12-15 11:50:00,18.56,18.57,18.54,18.57,40400.0,12.5848,12.5915,12.5712,12.5915,40400.0
2011-12-15 12:00:00,18.57,18.59,18.57,18.57,42900.0,12.5915,12.6051,12.5915,12.5915,42900.0
2011-12-15 12:10:00,18.57,18.61,18.56,18.61,69500.0,12.5915,12.6187,12.5848,12.6187,69500.0
2011-12-15 12:20:00,18.61,18.69,18.61,18.69,117200.0,12.6187,12.6729,12.6187,12.6729,117200.0
2011-12-15 12:30:00,18.69,18.77,18.69,18.77,110000.0,12.6729,12.7272,12.6729,12.7272,110000.0
2011-12-15 12:40:00,18.77,18.78,18.7,18.7,92300.0,12.7272,12.7339,12.6797,12.6797,92300.0
2011-12-15 12:50:00,18.7,18.71,18.68,18.68,52600.0,12.6797,12.6865,12.6661,12.6661,52600.0
2011-12-15 13:00:00,18.68,18.72,18.68,18.71,81300.0,12.6661,12.6933,12.6661,12.6865,81300.0
2011-12-15 13:10:00,18.72,18.73,18.7,18.7,53200.0,12.6933,12.7,12.6797,12.6797,53200.0
2011-12-15 13:20:00,18.71,18.71,18.69,18.69,42100.0,12.6865,12.6865,12.6729,12.6729,42100.0
2011-12-15 13:30:00,18.69,18.71,18.67,18.68,71400.0,12.6729,12.6865,12.6593,12.6661,71400.0
2011-12-15 13:40:00,18.67,18.79,18.67,18.76,125000.0,12.6593,12.7407,12.6593,12.7204,125000.0
2011-12-15 13:50:00,18.76,18.77,18.75,18.75,57600.0,12.7204,12.7272,12.7136,12.7136,57600.0
2011-12-15 14:00:00,18.76,18.79,18.72,18.72,241900.0,12.7204,12.7407,12.6933,12.6933,241900.0
2011-12-15 14:10:00,18.73,18.74,18.69,18.69,396600.0,12.7,12.7068,12.6729,12.6729,396600.0
2011-12-15 14:20:00,18.69,18.7,18.63,18.64,478500.0,12.6729,12.6797,12.6322,12.639,478500.0
2011-12-15 14:30:00,18.63,18.68,18.63,18.68,301100.0,12.6322,12.6661,12.6322,12.6661,301100.0
2011-12-15 14:40:00,18.68,18.7,18.67,18.67,95300.0,12.6661,12.6797,12.6593,12.6593,95300.0
2011-12-15 14:50:00,18.67,18.69,18.66,18.67,113500.0,12.6593,12.6729,12.6526,12.6593,113500.0
2011-12-15 15:00:00,18.67,18.69,18.66,18.68,108200.0,12.6593,12.6729,12.6526,12.6661,108200.0
2011-12-15 15:10:00,18.69,18.75,18.68,18.75,158100.0,12.6729,12.7136,12.6661,12.7136,158100.0
2011-12-15 15:20:00,18.75,18.77,18.69,18.69,161800.0,12.7136,12.7272,12.6729,12.6729,161800.0
2011-12-15 15:30:00,18.69,18.74,18.69,18.72,171200.0,12.6729,12.7068,12.6729,12.6933,171200.0
2011-12-15 15:40:00,18.71,18.72,18.65,18.68,172800.0,12.6865,12.6933,12.6458,12.6661,172800.0
2011-12-15 15:50:00,18.68,18.68,18.63,18.66,473100.0,12.6661,12.6661,12.6322,12.6526,473100.0
2011-12-16 09:30:00,18.79,19.01,18.78,18.97,826900.0,12.7407,12.8899,12.7339,12.8628,826900.0
2011-12-16 09:40:00,18.97,19.0,18.89,18.98,144400.0,12.8628,12.8831,12.8085,12.8695,144400.0
2011-12-16 09:50:00,18.98,19.04,18.95,19.01,149100.0,12.8695,12.9102,12.8492,12.8899,149100.0
2011-12-16 10:00:00,19.01,19.03,18.99,19.0,217100.0,12.8899,12.9035,12.8763,12.8831,217100.0
2011-12-16 10:10:00,19.0,19.03,18.91,18.91,325800.0,12.8831,12.9035,12.8221,12.8221,325800.0
2011-12-16 10:20:00,18.91,18.92,18.82,18.82,168800.0,12.8221,12.8289,12.7611,12.7611,168800.0
2011-12-16 10:30:00,18.82,18.87,18.82,18.86,167000.0,12.7611,12.795,12.7611,12.7882,167000.0
2011-12-16 10:40:00,18.85,18.85,18.81,18.83,93100.0,12.7814,12.7814,12.7543,12.7678,93100.0
2011-12-16 10:50:00,18.83,18.84,18.82,18.84,84300.0,12.7678,12.7746,12.7611,12.7746,84300.0
2011-12-16 11:00:00,18.84,18.86,18.83,18.84,175300.0,12.7746,12.7882,12.7678,12.7746,175300.0
2011-12-16 11:10:00,18.84,18.87,18.83,18.87,66200.0,12.7746,12.795,12.7678,12.795,66200.0
2011-12-16 11:20:00,18.87,18.88,18.86,18.87,44900.0,12.795,12.8017,12.7882,12.795,44900.0
2011-12-16 11:30:00,18.88,18.88,18.85,18.86,57500.0,12.8017,12.8017,12.7814,12.7882,57500.0
2011-12-16 11:40:00,18.86,18.89,18.85,18.88,112900.0,12.7882,12.8085,12.7814,12.8017,112900.0
2011-12-16 11:50:00,18.88,18.88,18.84,18.84,87400.0,12.8017,12.8017,12.7746,12.7746,87400.0
2011-12-16 12:00:00,18.83,18.86,18.8,18.86,93000.0,12.7678,12.7882,12.7475,12.7882,93000.0
2011-12-16 12:10:00,18.86,18.87,18.85,18.85,49000.0,12.7882,12.795,12.7814,12.7814,49000.0
2011-12-16 12:20:00,18.86,18.86,18.85,18.86,39900.0,12.7882,12.7882,12.7814,12.7882,39900.0
2011-12-16 12:30:00,18.86,18.86,18.76,18.78,139400.0,12.7882,12.7882,12.7204,12.7339,139400.0
2011-12-16 12:40:00,18.78,18.78,18.74,18.78,116000.0,12.7339,12.7339,12.7068,12.7339,116000.0
2011-12-16 12:50:00,18.78,18.78,18.75,18.75,222200.0,12.7339,12.7339,12.7136,12.7136,222200.0
2011-12-16 13:00:00,18.75,18.76,18.7,18.7,128400.0,12.7136,12.7204,12.6797,12.6797,128400.0
2011-12-16 13:10:00,18.71,18.73,18.71,18.73,54900.0,12.6865,12.7,12.6865,12.7,54900.0
2011-12-16 13:20:00,18.73,18.77,18.73,18.77,127100.0,12.7,12.7272,12.7,12.7272,127100.0
2011-12-16 13:30:00,18.76,18.77,18.72,18.72,68800.0,12.7204,12.7272,12.6933,12.6933,68800.0
2011-12-16 13:40:00,18.73,18.73,18.69,18.72,103600.0,12.7,12.7,12.6729,12.6933,103600.0
2011-12-16 13:50:00,18.71,18.72,18.62,18.63,142900.0,12.6865,12.6933,12.6254,12.6322,142900.0
2011-12-16 14:00:00,18.63,18.66,18.61,18.64,117900.0,12.6322,12.6526,12.6187,12.639,117900.0
2011-12-16 14:10:00,18.64,18.68,18.64,18.67,109200.0,12.639,12.6661,12.639,12.6593,109200.0
2011-12-16 14:20:00,18.68,18.68,18.64,18.67,88500.0,12.6661,12.6661,12.639,12.6593,88500.0
2011-12-16 14:30:00,18.66,18.71,18.65,18.67,108800.0,12.6526,12.6865,12.6458,12.6593,108800.0
2011-12-16 14:40:00,18.68,18.7,18.67,18.7,128400.0,12.6661,12.6797,12.6593,12.6797,128400.0
2011-12-16 14:50:00,18.7,18.71,18.68,18.69,93100.0,12.6797,12.6865,12.6661,12.6729,93100.0
2011-12-16 15:00:00,18.7,18.7,18.69,18.69,56400.0,12.6797,12.6797,12.6729,12.6729,56400.0
2011-12-16 15:10:00,18.69,18.74,18.69,18.71,167200.0,12.6729,12.7068,12.6729,12.6865,167200.0
2011-12-16 15:20:00,18.71,18.72,18.66,18.68,214700.0,12.6865,12.6933,12.6526,12.6661,214700.0
2011-12-16 15:30:00,18.68,18.72,18.68,18.68,177500.0,12.6661,12.6933,12.6661,12.6661,177500.0
2011-12-16 15:40:00,18.69,18.71,18.68,18.69,261300.0,12.6729,12.6865,12.6661,12.6729,261300.0
2011-12-16 15:50:00,18.69,18.7,18.65,18.68,1046900.0,12.6729,12.6797,12.6458,12.6661,1046900.0
2011-12-19 09:30:00,18.75,18.75,18.67,18.69,54400.0,12.7136,12.7136,12.6593,12.6729,54400.0
2011-12-19 09:40:00,18.69,18.73,18.66,18.67,58100.0,12.6729,12.7,12.6526,12.6593,58100.0
2011-12-19 09:50:00,18.66,18.66,18.57,18.59,47800.0,12.6526,12.6526,12.5915,12.6051,47800.0
2011-12-19 10:00:00,18.59,18.59,18.49,18.5,184600.0,12.6051,12.6051,12.5373,12.5441,184600.0
2011-12-19 10:10:00,18.5,18.54,18.5,18.5,59400.0,12.5441,12.5712,12.5441,12.5441,59400.0
2011-12-19 10:20:00,18.51,18.53,18.5,18.5,47900.0,12.5509,12.5644,12.5441,12.5441,47900.0
2011-12-19 10:30:00,18.5,18.51,18.5,18.51,28800.0,12.5441,12.5509,12.5441,12.5509,28800.0
2011-12-19 10:40:00,18.5,18.51,18.45,18.47,118000.0,12.5441,12.5509,12.5102,12.5237,118000.0
2011-12-19 10:50:00,18.46,18.49,18.46,18.46,76400.0,12.517,12.5373,12.517,12.517,76400.0
2011-12-19 11:00:00,18.46,18.47,18.45,18.46,140900.0,12.517,12.5237,12.5102,12.517,140900.0
2011-12-19 11:10:00,18.47,18.51,18.47,18.48,76900.0,12.5237,12.5509,12.5237,12.5305,76900.0
2011-12-19 11:20:00,18.48,18.51,18.47,18.5,60800.0,12.5305,12.5509,12.5237,12.5441,60800.0
2011-12-19 11:30:00,18.51,18.51,18.46,18.46,73800.0,12.5509,12.5509,12.517,12.517,73800.0
2011-12-19 11:40:00,18.46,18.49,18.45,18.46,63300.0,12.517,12.5373,12.5102,12.517,63300.0
2011-12-19 11:50:00,18.46,18.47,18.46,18.46,29300.0,12.517,12.5237,12.517,12.517,29300.0
2011-12-19 12:00:00,18.46,18.49,18.46,18.48,80600.0,12.517,12.5373,12.517,12.5305,80600.0
2011-12-19 12:10:00,18.48,18.49,18.47,18.47,62600.0,12.5305,12.5373,12.5237,12.5237,62600.0
2011-12-19 12:20:00,18.47,18.48,18.47,18.48,12700.0,12.5237,12.5305,12.5237,12.5305,12700.0
2011-12-19 12:30:00,18.48,18.48,18.43,18.45,93800.0,12.5305,12.5305,12.4966,12.5102,93800.0
2011-12-19 12:40:00,18.45,18.48,18.44,18.47,25900.0,12.5102,12.5305,12.5034,12.5237,25900.0
2011-12-19 12:50:00,18.47,18.52,18.47,18.51,42800.0,12.5237,12.5576,12.5237,12.5509,42800.0
2011-12-19 13:00:00,18.52,18.52,18.5,18.51,33800.0,12.5576,12.5576,12.5441,12.5509,33800.0
2011-12-19 13:10:00,18.51,18.52,18.5,18.51,108000.0,12.5509,12.5576,12.5441,12.5509,108000.0
2011-12-19 13:20:00,18.51,18.52,18.51,18.52,42700.0,12.5509,12.5576,12.5509,12.5576,42700.0
2011-12-19 13:30:00,18.52,18.52,18.49,18.49,113500.0,12.5576,12.5576,12.5373,12.5373,113500.0
2011-12-19 13:40:00,18.49,18.56,18.49,18.56,62900.0,12.5373,12.5848,12.5373,12.5848,62900.0
2011-12-19 13:50:00,18.56,18.6,18.55,18.58,137200.0,12.5848,12.6119,12.578,12.5983,137200.0
2011-12-19 14:00:00,18.58,18.59,18.54,18.54,50000.0,12.5983,12.6051,12.5712,12.5712,50000.0
2011-12-19 14:10:00,18.55,18.55,18.5,18.5,59700.0,12.578,12.578,12.5441,12.5441,59700.0
2011-12-19 14:20:00,18.51,18.51,18.49,18.5,43400.0,12.5509,12.5509,12.5373,12.5441,43400.0
2011-12-19 14:30:00,18.5,18.51,18.48,18.49,62300.0,12.5441,12.5509,12.5305,12.5373,62300.0
2011-12-19 14:40:00,18.48,18.5,18.47,18.47,67700.0,12.5305,12.5441,12.5237,12.5237,67700.0
2011-12-19 14:50:00,18.47,18.52,18.47,18.51,81700.0,12.5237,12.5576,12.5237,12.5509,81700.0
2011-12-19 15:00:00,18.51,18.52,18.38,18.38,187800.0,12.5509,12.5576,12.4627,12.4627,187800.0
2011-12-19 15:10:00,18.38,18.39,18.34,18.38,138200.0,12.4627,12.4695,12.4356,12.4627,138200.0
2011-12-19 15:20:00,18.38,18.38,18.32,18.33,131400.0,12.4627,12.4627,12.422,12.4288,131400.0
2011-12-19 15:30:00,18.33,18.39,18.33,18.39,152200.0,12.4288,12.4695,12.4288,12.4695,152200.0
2011-12-19 15:40:00,18.39,18.39,18.35,18.36,206100.0,12.4695,12.4695,12.4424,12.4492,206100.0
2011-12-19 15:50:00,18.35,18.37,18.32,18.36,365700.0,12.4424,12.4559,12.422,12.4492,365700.0
2011-12-20 09:30:00,18.63,18.79,18.48,18.76,141900.0,12.6322,12.7407,12.5305,12.7204,141900.0
2011-12-20 09:40:00,18.77,18.77,18.63,18.63,135700.0,12.7272,12.7272,12.6322,12.6322,135700.0
2011-12-20 09:50:00,18.64,18.71,18.63,18.71,115100.0,12.639,12.6865,12.6322,12.6865,115100.0
2011-12-20 10:00:00,18.72,18.75,18.67,18.68,165400.0,12.6933,12.7136,12.6593,12.6661,165400.0
2011-12-20 10:10:00,18.67,18.72,18.67,18.71,111900.0,12.6593,12.6933,12.6593,12.6865,111900.0
2011-12-20 10:20:00,18.72,18.79,18.71,18.78,166500.0,12.6933,12.7407,12.6865,12.7339,166500.0
2011-12-20 10:30:00,18.78,18.81,18.77,18.77,86000.0,12.7339,12.7543,12.7272,12.7272,86000.0
2011-12-20 10:40:00,18.77,18.78,18.74,18.75,69100.0,12.7272,12.7339,12.7068,12.7136,69100.0
2011-12-20 10:50:00,18.75,18.78,18.74,18.76,207300.0,12.7136,12.7339,12.7068,12.7204,207300.0
2011-12-20 11:00:00,18.75,18.79,18.75,18.76,120900.0,12.7136,12.7407,12.7136,12.7204,120900.0
2011-12-20 11:10:00,18.76,18.79,18.75,18.79,84200.0,12.7204,12.7407,12.7136,12.7407,84200.0
2011-12-20 11:20:00,18.79,18.79,18.73,18.73,56300.0,12.7407,12.7407,12.7,12.7,56300.0
2011-12-20 11:30:00,18.74,18.76,18.73,18.73,98600.0,12.7068,12.7204,12.7,12.7,98600.0
2011-12-20 11:40:00,18.74,18.76,18.73,18.76,86000.0,12.7068,12.7204,12.7,12.7204,86000.0
2011-12-20 11:50:00,18.76,18.78,18.72,18.73,110300.0,12.7204,12.7339,12.6933,12.7,110300.0
2011-12-20 12:00:00,18.74,18.74,18.7,18.73,72200.0,12.7068,12.7068,12.6797,12.7,72200.0
2011-12-20 12:10:00,18.73,18.74,18.72,18.73,37300.0,12.7,12.7068,12.6933,12.7,37300.0
2011-12-20 12:20:00,18.73,18.74,18.72,18.73,27300.0,12.7,12.7068,12.6933,12.7,27300.0
2011-12-20 12:30:00,18.73,18.73,18.69,18.69,63300.0,12.7,12.7,12.6729,12.6729,63300.0
2011-12-20 12:40:00,18.7,18.72,18.69,18.72,61300.0,12.6797,12.6933,12.6729,12.6933,61300.0
2011-12-20 12:50:00,18.72,18.75,18.71,18.72,78900.0,12.6933,12.7136,12.6865,12.6933,78900.0
2011-12-20 13:00:00,18.73,18.75,18.7,18.73,141000.0,12.7,12.7136,12.6797,12.7,141000.0
2011-12-20 13:10:00,18.74,18.74,18.7,18.71,54100.0,12.7068,12.7068,12.6797,12.6865,54100.0
2011-12-20 13:20:00,18.72,18.73,18.71,18.71,63600.0,12.6933,12.7,12.6865,12.6865,63600.0
2011-12-20 13:30:00,18.72,18.73,18.7,18.72,47100.0,12.6933,12.7,12.6797,12.6933,47100.0
2011-12-20 13:40:00,18.73,18.76,18.72,18.76,46500.0,12.7,12.7204,12.6933,12.7204,46500.0
2011-12-20 13:50:00,18.75,18.76,18.74,18.75,43600.0,12.7136,12.7204,12.7068,12.7136,43600.0
2011-12-20 14:00:00,18.75,18.76,18.72,18.73,107700.0,12.7136,12.7204,12.6933,12.7,107700.0
2011-12-20 14:10:00,18.74,18.75,18.72,18.75,58600.0,12.7068,12.7136,12.6933,12.7136,58600.0
2011-12-20 14:20:00,18.74,18.77,18.74,18.75,65100.0,12.7068,12.7272,12.7068,12.7136,65100.0
2011-12-20 14:30:00,18.76,18.8,18.76,18.79,92600.0,12.7204,12.7475,12.7204,12.7407,92600.0
2011-12-20 14:40:00,18.79,18.85,18.79,18.81,204500.0,12.7407,12.7814,12.7407,12.7543,204500.0
2011-12-20 14:50:00,18.82,18.83,18.81,18.82,56100.0,12.7611,12.7678,12.7543,12.7611,56100.0
2011-12-20 15:00:00,18.82,18.83,18.8,18.82,124100.0,12.7611,12.7678,12.7475,12.7611,124100.0
2011-12-20 15:10:00,18.82,18.85,18.82,18.84,107900.0,12.7611,12.7814,12.7611,12.7746,107900.0
2011-12-20 15:20:00,18.83,18.86,18.82,18.86,106900.0,12.7678,12.7882,12.7611,12.7882,106900.0
2011-12-20 15:30:00,18.86,18.87,18.83,18.86,235800.0,12.7882,12.795,12.7678,12.7882,235800.0
2011-12-20 15:40:00,18.86,18.9,18.84,18.88,266200.0,12.7882,12.8153,12.7746,12.8017,266200.0
2011-12-20 15:50:00,18.89,18.9,18.86,18.87,511600.0,12.8085,12.8153,12.7882,12.795,511600.0
2011-12-21 09:30:00,18.89,18.91,18.81,18.84,108300.0,12.8085,12.8221,12.7543,12.7746,108300.0
2011-12-21 09:40:00,18.84,18.9,18.84,18.9,95100.0,12.7746,12.8153,12.7746,12.8153,95100.0
2011-12-21 09:50:00,18.9,18.9,18.8,18.82,91400.0,12.8153,12.8153,12.7475,12.7611,91400.0
2011-12-21 10:00:00,18.81,18.84,18.76,18.83,87200.0,12.7543,12.7746,12.7204,12.7678,87200.0
2011-12-21 10:10:00,18.83,18.85,18.83,18.85,61500.0,12.7678,12.7814,12.7678,12.7814,61500.0
2011-12-21 10:20:00,18.85,18.86,18.81,18.81,127800.0,12.7814,12.7882,12.7543,12.7543,127800.0
2011-12-21 10:30:00,18.81,18.82,18.81,18.82,39600.0,12.7543,12.7611,12.7543,12.7611,39600.0
2011-12-21 10:40:00,18.81,18.83,18.79,18.82,79600.0,12.7543,12.7678,12.7407,12.7611,79600.0
2011-12-21 10:50:00,18.82,18.83,18.8,18.8,54100.0,12.7611,12.7678,12.7475,12.7475,54100.0
2011-12-21 11:00:00,18.8,18.81,18.78,18.79,61600.0,12.7475,12.7543,12.7339,12.7407,61600.0
2011-12-21 11:10:00,18.79,18.8,18.76,18.77,51600.0,12.7407,12.7475,12.7204,12.7272,51600.0
2011-12-21 11:20:00,18.77,18.79,18.76,18.79,56300.0,12.7272,12.7407,12.7204,12.7407,56300.0
2011-12-21 11:30:00,18.79,18.8,18.78,18.8,37000.0,12.7407,12.7475,12.7339,12.7475,37000.0
2011-12-21 11:40:00,18.8,18.8,18.79,18.8,34800.0,12.7475,12.7475,12.7407,12.7475,34800.0
2011-12-21 11:50:00,18.8,18.8,18.78,18.8,45000.0,12.7475,12.7475,12.7339,12.7475,45000.0
2011-12-21 12:00:00,18.8,18.8,18.73,18.74,68300.0,12.7475,12.7475,12.7,12.7068,68300.0
2011-12-21 12:10:00,18.74,18.75,18.74,18.75,19600.0,12.7068,12.7136,12.7068,12.7136,19600.0
2011-12-21 12:20:00,18.75,18.75,18.69,18.7,73700.0,12.7136,12.7136,12.6729,12.6797,73700.0
2011-12-21 12:30:00,18.7,18.72,18.7,18.71,44400.0,12.6797,12.6933,12.6797,12.6865,44400.0
2011-12-21 12:40:00,18.71,18.73,18.71,18.73,27400.0,12.6865,12.7,12.6865,12.7,27400.0
2011-12-21 12:50:00,18.73,18.76,18.72,18.76,40000.0,12.7,12.7204,12.6933,12.7204,40000.0
2011-12-21 13:00:00,18.76,18.8,18.75,18.79,51900.0,12.7204,12.7475,12.7136,12.7407,51900.0
2011-12-21 13:10:00,18.78,18.78,18.77,18.78,30800.0,12.7339,12.7339,12.7272,12.7339,30800.0
2011-12-21 13:20:00,18.77,18.8,18.77,18.8,26700.0,12.7272,12.7475,12.7272,12.7475,26700.0
2011-12-21 13:30:00,18.8,18.8,18.79,18.8,26400.0,12.7475,12.7475,12.7407,12.7475,26400.0
2011-12-21 13:40:00,18.8,18.8,18.77,18.8,71500.0,12.7475,12.7475,12.7272,12.7475,71500.0
2011-12-21 13:50:00,18.8,18.81,18.79,18.8,96300.0,12.7475,12.7543,12.7407,12.7475,96300.0
2011-12-21 14:00:00,18.8,18.83,18.79,18.8,83600.0,12.7475,12.7678,12.7407,12.7475,83600.0
2011-12-21 14:10:00,18.8,18.82,18.8,18.82,47900.0,12.7475,12.7611,12.7475,12.7611,47900.0
2011-12-21 14:20:00,18.82,18.85,18.81,18.85,45300.0,12.7611,12.7814,12.7543,12.7814,45300.0
2011-12-21 14:30:00,18.85,18.89,18.84,18.89,102600.0,12.7814,12.8085,12.7746,12.8085,102600.0
2011-12-21 14:40:00,18.88,18.92,18.88,18.91,72600.0,12.8017,12.8289,12.8017,12.8221,72600.0
2011-12-21 14:50:00,18.91,18.93,18.91,18.91,108000.0,12.8221,12.8356,12.8221,12.8221,108000.0
2011-12-21 15:00:00,18.91,18.96,18.91,18.96,116600.0,12.8221,12.856,12.8221,12.856,116600.0
2011-12-21 15:10:00,18.96,18.97,18.93,18.95,185300.0,12.856,12.8628,12.8356,12.8492,185300.0
2011-12-21 15:20:00,18.95,18.95,18.94,18.95,63000.0,12.8492,12.8492,12.8424,12.8492,63000.0
2011-12-21 15:30:00,18.95,19.0,18.94,18.99,329100.0,12.8492,12.8831,12.8424,12.8763,329100.0
2011-12-21 15:40:00,19.0,19.03,18.95,18.95,290800.0,12.8831,12.9035,12.8492,12.8492,290800.0
2011-12-21 15:50:00,18.95,18.98,18.92,18.98,345100.0,12.8492,12.8695,12.8289,12.8695,345100.0
2011-12-22 09:30:00,18.99,19.02,18.95,18.97,116700.0,12.8763,12.8967,12.8492,12.8628,116700.0
2011-12-22 09:40:00,18.96,19.01,18.95,18.96,69800.0,12.856,12.8899,12.8492,12.856,69800.0
2011-12-22 09:50:00,18.96,19.0,18.95,18.98,59600.0,12.856,12.8831,12.8492,12.8695,59600.0
2011-12-22 10:00:00,18.99,19.03,18.98,19.0,100300.0,12.8763,12.9035,12.8695,12.8831,100300.0
2011-12-22 10:10:00,19.0,19.04,19.0,19.02,55500.0,12.8831,12.9102,12.8831,12.8967,55500.0
2011-12-22 10:20:00,19.03,19.05,19.0,19.03,64100.0,12.9035,12.917,12.8831,12.9035,64100.0
2011-12-22 10:30:00,19.02,19.03,18.98,18.99,35800.0,12.8967,12.9035,12.8695,12.8763,35800.0
2011-12-22 10:40:00,19.0,19.03,18.99,18.99,57800.0,12.8831,12.9035,12.8763,12.8763,57800.0
2011-12-22 10:50:00,18.99,19.01,18.97,18.99,50500.0,12.8763,12.8899,12.8628,12.8763,50500.0
2011-12-22 11:00:00,18.98,19.01,18.93,18.94,69000.0,12.8695,12.8899,12.8356,12.8424,69000.0
2011-12-22 11:10:00,18.93,18.94,18.89,18.89,50500.0,12.8356,12.8424,12.8085,12.8085,50500.0
2011-12-22 11:20:00,18.89,18.89,18.86,18.88,61800.0,12.8085,12.8085,12.7882,12.8017,61800.0
2011-12-22 11:30:00,18.88,18.93,18.88,18.93,72600.0,12.8017,12.8356,12.8017,12.8356,72600.0
2011-12-22 11:40:00,18.92,18.95,18.92,18.95,28200.0,12.8289,12.8492,12.8289,12.8492,28200.0
2011-12-22 11:50:00,18.95,18.96,18.93,18.96,91400.0,12.8492,12.856,12.8356,12.856,91400.0
2011-12-22 12:00:00,18.96,18.97,18.95,18.96,22700.0,12.856,12.8628,12.8492,12.856,22700.0
2011-12-22 12:10:00,18.97,18.99,18.96,18.99,28100.0,12.8628,12.8763,12.856,12.8763,28100.0
2011-12-22 12:20:00,18.99,19.04,18.98,19.04,36000.0,12.8763,12.9102,12.8695,12.9102,36000.0
2011-12-22 12:30:00,19.04,19.04,18.99,18.99,84700.0,12.9102,12.9102,12.8763,12.8763,84700.0
2011-12-22 12:40:00,18.99,19.0,18.99,19.0,19100.0,12.8763,12.8831,12.8763,12.8831,19100.0
2011-12-22 12:50:00,18.99,19.0,18.99,18.99,23700.0,12.8763,12.8831,12.8763,12.8763,23700.0
2011-12-22 13:00:00,19.0,19.02,18.98,19.0,74600.0,12.8831,12.8967,12.8695,12.8831,74600.0
2011-12-22 13:10:00,18.99,19.0,18.99,18.99,10100.0,12.8763,12.8831,12.8763,12.8763,10100.0
2011-12-22 13:20:00,18.99,19.01,18.99,19.0,59700.0,12.8763,12.8899,12.8763,12.8831,59700.0
2011-12-22 13:30:00,19.01,19.01,18.99,18.99,65900.0,12.8899,12.8899,12.8763,12.8763,65900.0
2011-12-22 13:40:00,19.0,19.0,18.99,18.99,25200.0,12.8831,12.8831,12.8763,12.8763,25200.0
2011-12-22 13:50:00,19.0,19.03,19.0,19.02,77200.0,12.8831,12.9035,12.8831,12.8967,77200.0
2011-12-22 14:00:00,19.02,19.06,19.01,19.06,65400.0,12.8967,12.9238,12.8899,12.9238,65400.0
2011-12-22 14:10:00,19.06,19.07,19.03,19.03,94900.0,12.9238,12.9306,12.9035,12.9035,94900.0
2011-12-22 14:20:00,19.02,19.04,19.01,19.02,80200.0,12.8967,12.9102,12.8899,12.8967,80200.0
2011-12-22 14:30:00,19.02,19.03,19.01,19.03,50400.0,12.8967,12.9035,12.8899,12.9035,50400.0
2011-12-22 14:40:00,19.03,19.03,19.0,19.0,121700.0,12.9035,12.9035,12.8831,12.8831,121700.0
2011-12-22 14:50:00,19.01,19.02,18.98,18.98,138400.0,12.8899,12.8967,12.8695,12.8695,138400.0
2011-12-22 15:00:00,18.98,19.04,18.98,19.03,82600.0,12.8695,12.9102,12.8695,12.9035,82600.0
2011-12-22 15:10:00,19.04,19.04,19.02,19.02,92900.0,12.9102,12.9102,12.8967,12.8967,92900.0
2011-12-22 15:20:00,19.02,19.05,19.02,19.03,86300.0,12.8967,12.917,12.8967,12.9035,86300.0
2011-12-22 15:30:00,19.03,19.05,19.02,19.03,142700.0,12.9035,12.917,12.8967,12.9035,142700.0
2011-12-22 15:40:00,19.02,19.03,18.97,19.01,179400.0,12.8967,12.9035,12.8628,12.8899,179400.0
2011-12-22 15:50:00,19.01,19.06,19.0,19.06,444100.0,12.8899,12.9238,12.8831,12.9238,444100.0
2011-12-23 09:30:00,19.16,19.32,19.16,19.31,110600.0,12.9916,13.1001,12.9916,13.0933,110600.0
2011-12-23 09:40:00,19.31,19.34,19.28,19.31,81200.0,13.0933,13.1136,13.073,13.0933,81200.0
2011-12-23 09:50:00,19.32,19.34,19.31,19.32,41500.0,13.1001,13.1136,13.0933,13.1001,41500.0
2011-12-23 10:00:00,19.32,19.33,19.26,19.26,227400.0,13.1001,13.1069,13.0594,13.0594,227400.0
2011-12-23 10:10:00,19.27,19.28,19.26,19.28,42100.0,13.0662,13.073,13.0594,13.073,42100.0
2011-12-23 10:20:00,19.28,19.29,19.16,19.16,214700.0,13.073,13.0797,12.9916,12.9916,214700.0
2011-12-23 10:30:00,19.17,19.26,19.16,19.25,144800.0,12.9984,13.0594,12.9916,13.0526,144800.0
2011-12-23 10:40:00,19.24,19.25,19.21,19.21,34400.0,13.0458,13.0526,13.0255,13.0255,34400.0
2011-12-23 10:50:00,19.22,19.25,19.21,19.25,130800.0,13.0323,13.0526,13.0255,13.0526,130800.0
2011-12-23 11:00:00,19.25,19.25,19.24,19.25,42000.0,13.0526,13.0526,13.0458,13.0526,42000.0
2011-12-23 11:10:00,19.25,19.25,19.24,19.25,47500.0,13.0526,13.0526,13.0458,13.0526,47500.0
2011-12-23 11:20:00,19.25,19.25,19.24,19.24,21500.0,13.0526,13.0526,13.0458,13.0458,21500.0
2011-12-23 11:30:00,19.25,19.25,19.24,19.25,39400.0,13.0526,13.0526,13.0458,13.0526,39400.0
2011-12-23 11:40:00,19.25,19.25,19.24,19.24,27100.0,13.0526,13.0526,13.0458,13.0458,27100.0
2011-12-23 11:50:00,19.25,19.25,19.24,19.25,14500.0,13.0526,13.0526,13.0458,13.0526,14500.0
2011-12-23 12:00:00,19.25,19.25,19.24,19.25,20400.0,13.0526,13.0526,13.0458,13.0526,20400.0
2011-12-23 12:10:00,19.25,19.25,19.24,19.24,41900.0,13.0526,13.0526,13.0458,13.0458,41900.0
2011-12-23 12:20:00,19.24,19.27,19.23,19.25,34700.0,13.0458,13.0662,13.0391,13.0526,34700.0
2011-12-23 12:30:00,19.25,19.27,19.24,19.27,19700.0,13.0526,13.0662,13.0458,13.0662,19700.0
2011-12-23 12:40:00,19.27,19.27,19.26,19.27,16900.0,13.0662,13.0662,13.0594,13.0662,16900.0
2011-12-23 12:50:00,19.27,19.27,19.26,19.27,11300.0,13.0662,13.0662,13.0594,13.0662,11300.0
2011-12-23 13:00:00,19.27,19.27,19.24,19.25,24700.0,13.0662,13.0662,13.0458,13.0526,24700.0
2011-12-23 13:10:00,19.25,19.25,19.24,19.24,18100.0,13.0526,13.0526,13.0458,13.0458,18100.0
2011-12-23 13:20:00,19.25,19.25,19.24,19.25,16800.0,13.0526,13.0526,13.0458,13.0526,16800.0
2011-12-23 13:30:00,19.25,19.25,19.24,19.25,15700.0,13.0526,13.0526,13.0458,13.0526,15700.0
2011-12-23 13:40:00,19.25,19.25,19.23,19.24,50100.0,13.0526,13.0526,13.0391,13.0458,50100.0
2011-12-23 13:50:00,19.24,19.26,19.23,19.26,43500.0,13.0458,13.0594,13.0391,13.0594,43500.0
2011-12-23 14:00:00,19.26,19.26,19.24,19.25,25000.0,13.0594,13.0594,13.0458,13.0526,25000.0
2011-12-23 14:10:00,19.24,19.25,19.24,19.25,12700.0,13.0458,13.0526,13.0458,13.0526,12700.0
2011-12-23 14:20:00,19.24,19.25,19.24,19.25,15600.0,13.0458,13.0526,13.0458,13.0526,15600.0
2011-12-23 14:30:00,19.25,19.25,19.24,19.24,22300.0,13.0526,13.0526,13.0458,13.0458,22300.0
2011-12-23 14:40:00,19.25,19.25,19.24,19.24,28700.0,13.0526,13.0526,13.0458,13.0458,28700.0
2011-12-23 14:50:00,19.25,19.25,19.23,19.24,104500.0,13.0526,13.0526,13.0391,13.0458,104500.0
2011-12-23 15:00:00,19.23,19.24,19.22,19.22,114200.0,13.0391,13.0458,13.0323,13.0323,114200.0
2011-12-23 15:10:00,19.22,19.23,19.22,19.22,27300.0,13.0323,13.0391,13.0323,13.0323,27300.0
2011-12-23 15:20:00,19.22,19.23,19.21,19.23,50200.0,13.0323,13.0391,13.0255,13.0391,50200.0
2011-12-23 15:30:00,19.22,19.23,19.22,19.22,71700.0,13.0323,13.0391,13.0323,13.0323,71700.0
2011-12-23 15:40:00,19.21,19.25,19.21,19.23,138100.0,13.0255,13.0526,13.0255,13.0391,138100.0
2011-12-23 15:50:00,19.24,19.28,19.23,19.27,279800.0,13.0458,13.073,13.0391,13.0662,279800.0
2011-12-27 09:30:00,19.24,19.31,19.17,19.31,46300.0,13.0458,13.0933,12.9984,13.0933,46300.0
2011-12-27 09:40:00,19.3,19.39,19.3,19.37,62400.0,13.0865,13.1476,13.0865,13.134,62400.0
2011-12-27 09:50:00,19.37,19.39,19.35,19.38,67100.0,13.134,13.1476,13.1204,13.1408,67100.0
2011-12-27 10:00:00,19.38,19.44,19.37,19.43,49900.0,13.1408,13.1815,13.134,13.1747,49900.0
2011-12-27 10:10:00,19.44,19.48,19.43,19.44,37900.0,13.1815,13.2086,13.1747,13.1815,37900.0
2011-12-27 10:20:00,19.45,19.46,19.43,19.45,24400.0,13.1882,13.195,13.1747,13.1882,24400.0
2011-12-27 10:30:00,19.46,19.47,19.41,19.41,41200.0,13.195,13.2018,13.1611,13.1611,41200.0
2011-12-27 10:40:00,19.41,19.42,19.4,19.4,24600.0,13.1611,13.1679,13.1543,13.1543,24600.0
2011-12-27 10:50:00,19.4,19.41,19.38,19.39,23100.0,13.1543,13.1611,13.1408,13.1476,23100.0
2011-12-27 11:00:00,19.39,19.39,19.35,19.35,40500.0,13.1476,13.1476,13.1204,13.1204,40500.0
2011-12-27 11:10:00,19.36,19.36,19.33,19.34,32400.0,13.1272,13.1272,13.1069,13.1136,32400.0
2011-12-27 11:20:00,19.34,19.35,19.33,19.33,17900.0,13.1136,13.1204,13.1069,13.1069,17900.0
2011-12-27 11:30:00,19.34,19.34,19.31,19.31,29500.0,13.1136,13.1136,13.0933,13.0933,29500.0
2011-12-27 11:40:00,19.31,19.33,19.3,19.32,25000.0,13.0933,13.1069,13.0865,13.1001,25000.0
2011-12-27 11:50:00,19.32,19.35,19.32,19.35,39600.0,13.1001,13.1204,13.1001,13.1204,39600.0
2011-12-27 12:00:00,19.35,19.36,19.31,19.31,93200.0,13.1204,13.1272,13.0933,13.0933,93200.0
2011-12-27 12:10:00,19.32,19.32,19.3,19.31,31900.0,13.1001,13.1001,13.0865,13.0933,31900.0
2011-12-27 12:20:00,19.3,19.33,19.29,19.3,173800.0,13.0865,13.1069,13.0797,13.0865,173800.0
2011-12-27 12:30:00,19.3,19.31,19.3,19.3,17600.0,13.0865,13.0933,13.0865,13.0865,17600.0
2011-12-27 12:40:00,19.3,19.32,19.3,19.31,90700.0,13.0865,13.1001,13.0865,13.0933,90700.0
2011-12-27 12:50:00,19.31,19.31,19.3,19.31,11200.0,13.0933,13.0933,13.0865,13.0933,11200.0
2011-12-27 13:00:00,19.31,19.31,19.3,19.3,39100.0,13.0933,13.0933,13.0865,13.0865,39100.0
2011-12-27 13:10:00,19.31,19.32,19.3,19.32,44400.0,13.0933,13.1001,13.0865,13.1001,44400.0
2011-12-27 13:20:00,19.32,19.38,19.32,19.38,68600.0,13.1001,13.1408,13.1001,13.1408,68600.0
2011-12-27 13:30:00,19.38,19.42,19.38,19.41,37800.0,13.1408,13.1679,13.1408,13.1611,37800.0
2011-12-27 13:40:00,19.41,19.44,19.41,19.43,39100.0,13.1611,13.1815,13.1611,13.1747,39100.0
2011-12-27 13:50:00,19.43,19.46,19.43,19.46,37900.0,13.1747,13.195,13.1747,13.195,37900.0
2011-12-27 14:00:00,19.46,19.48,19.45,19.48,78100.0,13.195,13.2086,13.1882,13.2086,78100.0
2011-12-27 14:10:00,19.48,19.5,19.46,19.48,113700.0,13.2086,13.2221,13.195,13.2086,113700.0
2011-12-27 14:20:00,19.47,19.48,19.46,19.47,46800.0,13.2018,13.2086,13.195,13.2018,46800.0
2011-12-27 14:30:00,19.46,19.46,19.42,19.46,74100.0,13.195,13.195,13.1679,13.195,74100.0
2011-12-27 14:40:00,19.46,19.49,19.45,19.48,39000.0,13.195,13.2154,13.1882,13.2086,39000.0
2011-12-27 14:50:00,19.48,19.49,19.47,19.47,73000.0,13.2086,13.2154,13.2018,13.2018,73000.0
2011-12-27 15:00:00,19.47,19.5,19.45,19.49,138400.0,13.2018,13.2221,13.1882,13.2154,138400.0
2011-12-27 15:10:00,19.49,19.53,19.49,19.53,100700.0,13.2154,13.2425,13.2154,13.2425,100700.0
2011-12-27 15:20:00,19.52,19.53,19.45,19.48,202400.0,13.2357,13.2425,13.1882,13.2086,202400.0
2011-12-27 15:30:00,19.48,19.49,19.45,19.45,103700.0,13.2086,13.2154,13.1882,13.1882,103700.0
2011-12-27 15:40:00,19.45,19.48,19.43,19.47,216600.0,13.1882,13.2086,13.1747,13.2018,216600.0
2011-12-27 15:50:00,19.47,19.49,19.45,19.46,479900.0,13.2018,13.2154,13.1882,13.195,479900.0
2011-12-28 09:30:00,19.47,19.51,19.43,19.46,38000.0,13.2018,13.2289,13.1747,13.195,38000.0
2011-12-28 09:40:00,19.45,19.47,19.41,19.44,41700.0,13.1882,13.2018,13.1611,13.1815,41700.0
2011-12-28 09:50:00,19.43,19.43,19.37,19.4,31500.0,13.1747,13.1747,13.134,13.1543,31500.0
2011-12-28 10:00:00,19.4,19.44,19.38,19.43,37400.0,13.1543,13.1815,13.1408,13.1747,37400.0
2011-12-28 10:10:00,19.43,19.44,19.41,19.41,39200.0,13.1747,13.1815,13.1611,13.1611,39200.0
2011-12-28 10:20:00,19.42,19.42,19.36,19.37,52700.0,13.1679,13.1679,13.1272,13.134,52700.0
2011-12-28 10:30:00,19.37,19.39,19.36,19.39,56400.0,13.134,13.1476,13.1272,13.1476,56400.0
2011-12-28 10:40:00,19.39,19.42,19.39,19.4,22400.0,13.1476,13.1679,13.1476,13.1543,22400.0
2011-12-28 10:50:00,19.4,19.41,19.34,19.37,48600.0,13.1543,13.1611,13.1136,13.134,48600.0
2011-12-28 11:00:00,19.36,19.37,19.34,19.36,33700.0,13.1272,13.134,13.1136,13.1272,33700.0
2011-12-28 11:10:00,19.36,19.38,19.36,19.37,15800.0,13.1272,13.1408,13.1272,13.134,15800.0
2011-12-28 11:20:00,19.36,19.37,19.34,19.34,43300.0,13.1272,13.134,13.1136,13.1136,43300.0
2011-12-28 11:30:00,19.34,19.36,19.34,19.35,31000.0,13.1136,13.1272,13.1136,13.1204,31000.0
2011-12-28 11:40:00,19.36,19.36,19.33,19.36,32600.0,13.1272,13.1272,13.1069,13.1272,32600.0
2011-12-28 11:50:00,19.36,19.4,19.36,19.38,95500.0,13.1272,13.1543,13.1272,13.1408,95500.0
2011-12-28 12:00:00,19.39,19.39,19.36,19.37,32800.0,13.1476,13.1476,13.1272,13.134,32800.0
2011-12-28 12:10:00,19.38,19.39,19.36,19.38,26100.0,13.1408,13.1476,13.1272,13.1408,26100.0
2011-12-28 12:20:00,19.38,19.38,19.37,19.37,19200.0,13.1408,13.1408,13.134,13.134,19200.0
2011-12-28 12:30:00,19.37,19.38,19.37,19.38,14600.0,13.134,13.1408,13.134,13.1408,14600.0
2011-12-28 12:40:00,19.38,19.4,19.38,19.4,15900.0,13.1408,13.1543,13.1408,13.1543,15900.0
2011-12-28 12:50:00,19.39,19.39,19.37,19.39,44400.0,13.1476,13.1476,13.134,13.1476,44400.0
2011-12-28 13:00:00,19.38,19.39,19.37,19.38,16600.0,13.1408,13.1476,13.134,13.1408,16600.0
2011-12-28 13:10:00,19.38,19.41,19.37,19.41,29300.0,13.1408,13.1611,13.134,13.1611,29300.0
2011-12-28 13:20:00,19.4,19.42,19.4,19.42,31000.0,13.1543,13.1679,13.1543,13.1679,31000.0
2011-12-28 13:30:00,19.42,19.46,19.42,19.46,17600.0,13.1679,13.195,13.1679,13.195,17600.0
2011-12-28 13:40:00,19.46,19.46,19.45,19.46,27300.0,13.195,13.195,13.1882,13.195,27300.0
2011-12-28 13:50:00,19.45,19.46,19.45,19.45,15700.0,13.1882,13.195,13.1882,13.1882,15700.0
2011-12-28 14:00:00,19.46,19.46,19.4,19.4,100700.0,13.195,13.195,13.1543,13.1543,100700.0
2011-12-28 14:10:00,19.4,19.4,19.36,19.36,51800.0,13.1543,13.1543,13.1272,13.1272,51800.0
2011-12-28 14:20:00,19.35,19.38,19.35,19.38,27700.0,13.1204,13.1408,13.1204,13.1408,27700.0
2011-12-28 14:30:00,19.38,19.39,19.35,19.36,38700.0,13.1408,13.1476,13.1204,13.1272,38700.0
2011-12-28 14:40:00,19.35,19.38,19.35,19.37,37900.0,13.1204,13.1408,13.1204,13.134,37900.0
2011-12-28 14:50:00,19.37,19.38,19.35,19.36,47200.0,13.134,13.1408,13.1204,13.1272,47200.0
2011-12-28 15:00:00,19.36,19.36,19.35,19.36,27200.0,13.1272,13.1272,13.1204,13.1272,27200.0
2011-12-28 15:10:00,19.36,19.38,19.34,19.34,99500.0,13.1272,13.1408,13.1136,13.1136,99500.0
2011-12-28 15:20:00,19.34,19.39,19.34,19.37,174400.0,13.1136,13.1476,13.1136,13.134,174400.0
2011-12-28 15:30:00,19.37,19.4,19.35,19.37,112300.0,13.134,13.1543,13.1204,13.134,112300.0
2011-12-28 15:40:00,19.37,19.4,19.36,19.39,128000.0,13.134,13.1543,13.1272,13.1476,128000.0
2011-12-28 15:50:00,19.39,19.39,19.33,19.36,379700.0,13.1476,13.1476,13.1069,13.1272,379700.0
2011-12-29 09:30:00,19.43,19.47,19.36,19.43,38100.0,13.1747,13.2018,13.1272,13.1747,38100.0
2011-12-29 09:40:00,19.43,19.45,19.39,19.39,49600.0,13.1747,13.1882,13.1476,13.1476,49600.0
2011-12-29 09:50:00,19.39,19.47,19.39,19.43,73200.0,13.1476,13.2018,13.1476,13.1747,73200.0
2011-12-29 10:00:00,19.43,19.46,19.4,19.43,97200.0,13.1747,13.195,13.1543,13.1747,97200.0
2011-12-29 10:10:00,19.43,19.43,19.41,19.41,46400.0,13.1747,13.1747,13.1611,13.1611,46400.0
2011-12-29 10:20:00,19.42,19.42,19.38,19.41,102000.0,13.1679,13.1679,13.1408,13.1611,102000.0
2011-12-29 10:30:00,19.41,19.42,19.39,19.39,74700.0,13.1611,13.1679,13.1476,13.1476,74700.0
2011-12-29 10:40:00,19.39,19.4,19.36,19.38,52200.0,13.1476,13.1543,13.1272,13.1408,52200.0
2011-12-29 10:50:00,19.38,19.39,19.38,19.39,30600.0,13.1408,13.1476,13.1408,13.1476,30600.0
2011-12-29 11:00:00,19.39,19.42,19.38,19.38,118600.0,13.1476,13.1679,13.1408,13.1408,118600.0
2011-12-29 11:10:00,19.38,19.44,19.38,19.44,116100.0,13.1408,13.1815,13.1408,13.1815,116100.0
2011-12-29 11:20:00,19.44,19.47,19.43,19.46,65100.0,13.1815,13.2018,13.1747,13.195,65100.0
2011-12-29 11:30:00,19.46,19.49,19.45,19.49,41300.0,13.195,13.2154,13.1882,13.2154,41300.0
2011-12-29 11:40:00,19.49,19.5,19.48,19.5,25200.0,13.2154,13.2221,13.2086,13.2221,25200.0
2011-12-29 11:50:00,19.5,19.51,19.49,19.5,84300.0,13.2221,13.2289,13.2154,13.2221,84300.0
2011-12-29 12:00:00,19.51,19.51,19.48,19.5,41700.0,13.2289,13.2289,13.2086,13.2221,41700.0
2011-12-29 12:10:00,19.5,19.53,19.49,19.53,43000.0,13.2221,13.2425,13.2154,13.2425,43000.0
2011-12-29 12:20:00,19.53,19.54,19.5,19.5,87700.0,13.2425,13.2493,13.2221,13.2221,87700.0
2011-12-29 12:30:00,19.5,19.51,19.48,19.48,62600.0,13.2221,13.2289,13.2086,13.2086,62600.0
2011-12-29 12:40:00,19.48,19.49,19.48,19.49,11700.0,13.2086,13.2154,13.2086,13.2154,11700.0
2011-12-29 12:50:00,19.49,19.5,19.48,19.49,55200.0,13.2154,13.2221,13.2086,13.2154,55200.0
2011-12-29 13:00:00,19.49,19.5,19.49,19.5,28500.0,13.2154,13.2221,13.2154,13.2221,28500.0
2011-12-29 13:10:00,19.5,19.51,19.46,19.46,76400.0,13.2221,13.2289,13.195,13.195,76400.0
2011-12-29 13:20:00,19.46,19.46,19.44,19.45,49500.0,13.195,13.195,13.1815,13.1882,49500.0
2011-12-29 13:30:00,19.46,19.47,19.45,19.47,33500.0,13.195,13.2018,13.1882,13.2018,33500.0
2011-12-29 13:40:00,19.47,19.47,19.45,19.46,44600.0,13.2018,13.2018,13.1882,13.195,44600.0
2011-12-29 13:50:00,19.45,19.47,19.45,19.46,44400.0,13.1882,13.2018,13.1882,13.195,44400.0
2011-12-29 14:00:00,19.46,19.5,19.46,19.5,57600.0,13.195,13.2221,13.195,13.2221,57600.0
2011-12-29 14:10:00,19.49,19.51,19.49,19.51,42000.0,13.2154,13.2289,13.2154,13.2289,42000.0
2011-12-29 14:20:00,19.51,19.53,19.5,19.52,78400.0,13.2289,13.2425,13.2221,13.2357,78400.0
2011-12-29 14:30:00,19.52,19.53,19.52,19.52,25500.0,13.2357,13.2425,13.2357,13.2357,25500.0
2011-12-29 14:40:00,19.53,19.55,19.51,19.52,102700.0,13.2425,13.256,13.2289,13.2357,102700.0
2011-12-29 14:50:00,19.52,19.52,19.51,19.52,33300.0,13.2357,13.2357,13.2289,13.2357,33300.0
2011-12-29 15:00:00,19.52,19.52,19.51,19.52,40400.0,13.2357,13.2357,13.2289,13.2357,40400.0
2011-12-29 15:10:00,19.51,19.54,19.51,19.53,75300.0,13.2289,13.2493,13.2289,13.2425,75300.0
2011-12-29 15:20:00,19.54,19.55,19.53,19.54,89500.0,13.2493,13.256,13.2425,13.2493,89500.0
2011-12-29 15:30:00,19.54,19.55,19.54,19.54,60700.0,13.2493,13.256,13.2493,13.2493,60700.0
2011-12-29 15:40:00,19.55,19.57,19.53,19.55,282200.0,13.256,13.2696,13.2425,13.256,282200.0
2011-12-29 15:50:00,19.55,19.58,19.55,19.58,376000.0,13.256,13.2764,13.256,13.2764,376000.0
2011-12-30 09:30:00,19.58,19.58,19.47,19.52,48700.0,13.2764,13.2764,13.2018,13.2357,48700.0
2011-12-30 09:40:00,19.52,19.52,19.41,19.47,44200.0,13.2357,13.2357,13.1611,13.2018,44200.0
2011-12-30 09:50:00,19.47,19.48,19.43,19.45,39100.0,13.2018,13.2086,13.1747,13.1882,39100.0
2011-12-30 10:00:00,19.46,19.49,19.45,19.48,56100.0,13.195,13.2154,13.1882,13.2086,56100.0
2011-12-30 10:10:00,19.48,19.49,19.44,19.44,42300.0,13.2086,13.2154,13.1815,13.1815,42300.0
2011-12-30 10:20:00,19.45,19.47,19.44,19.45,37800.0,13.1882,13.2018,13.1815,13.1882,37800.0
2011-12-30 10:30:00,19.46,19.47,19.45,19.45,34400.0,13.195,13.2018,13.1882,13.1882,34400.0
2011-12-30 10:40:00,19.46,19.46,19.45,19.46,40300.0,13.195,13.195,13.1882,13.195,40300.0
2011-12-30 10:50:00,19.45,19.5,19.45,19.47,44700.0,13.1882,13.2221,13.1882,13.2018,44700.0
2011-12-30 11:00:00,19.48,19.49,19.48,19.49,19100.0,13.2086,13.2154,13.2086,13.2154,19100.0
2011-12-30 11:10:00,19.49,19.5,19.48,19.48,33500.0,13.2154,13.2221,13.2086,13.2086,33500.0
2011-12-30 11:20:00,19.48,19.51,19.48,19.5,42200.0,13.2086,13.2289,13.2086,13.2221,42200.0
2011-12-30 11:30:00,19.51,19.51,19.5,19.5,11900.0,13.2289,13.2289,13.2221,13.2221,11900.0
2011-12-30 11:40:00,19.51,19.51,19.5,19.5,25500.0,13.2289,13.2289,13.2221,13.2221,25500.0
2011-12-30 11:50:00,19.5,19.51,19.49,19.49,20000.0,13.2221,13.2289,13.2154,13.2154,20000.0
2011-12-30 12:00:00,19.49,19.5,19.49,19.5,14300.0,13.2154,13.2221,13.2154,13.2221,14300.0
2011-12-30 12:10:00,19.5,19.52,19.49,19.52,38800.0,13.2221,13.2357,13.2154,13.2357,38800.0
2011-12-30 12:20:00,19.51,19.52,19.51,19.52,22900.0,13.2289,13.2357,13.2289,13.2357,22900.0
2011-12-30 12:30:00,19.51,19.54,19.51,19.53,38800.0,13.2289,13.2493,13.2289,13.2425,38800.0
2011-12-30 12:40:00,19.54,19.54,19.53,19.54,26400.0,13.2493,13.2493,13.2425,13.2493,26400.0
2011-12-30 12:50:00,19.54,19.55,19.53,19.54,19900.0,13.2493,13.256,13.2425,13.2493,19900.0
2011-12-30 13:00:00,19.55,19.56,19.54,19.55,23000.0,13.256,13.2628,13.2493,13.256,23000.0
2011-12-30 13:10:00,19.55,19.56,19.55,19.55,9200.0,13.256,13.2628,13.256,13.256,9200.0
2011-12-30 13:20:00,19.55,19.58,19.55,19.57,27200.0,13.256,13.2764,13.256,13.2696,27200.0
2011-12-30 13:30:00,19.58,19.59,19.57,19.58,25000.0,13.2764,13.2832,13.2696,13.2764,25000.0
2011-12-30 13:40:00,19.59,19.59,19.58,19.59,20900.0,13.2832,13.2832,13.2764,13.2832,20900.0
2011-12-30 13:50:00,19.59,19.59,19.58,19.59,14700.0,13.2832,13.2832,13.2764,13.2832,14700.0
2011-12-30 14:00:00,19.59,19.59,19.58,19.58,11300.0,13.2832,13.2832,13.2764,13.2764,11300.0
2011-12-30 14:10:00,19.59,19.59,19.58,19.59,34100.0,13.2832,13.2832,13.2764,13.2832,34100.0
2011-12-30 14:20:00,19.59,19.59,19.57,19.57,57800.0,13.2832,13.2832,13.2696,13.2696,57800.0
2011-12-30 14:30:00,19.58,19.58,19.57,19.58,56400.0,13.2764,13.2764,13.2696,13.2764,56400.0
2011-12-30 14:40:00,19.58,19.6,19.57,19.6,83100.0,13.2764,13.2899,13.2696,13.2899,83100.0
2011-12-30 14:50:00,19.59,19.6,19.59,19.6,17700.0,13.2832,13.2899,13.2832,13.2899,17700.0
2011-12-30 15:00:00,19.6,19.62,19.59,19.62,135800.0,13.2899,13.3035,13.2832,13.3035,135800.0
2011-12-30 15:10:00,19.62,19.62,19.61,19.61,41300.0,13.3035,13.3035,13.2967,13.2967,41300.0
2011-12-30 15:20:00,19.61,19.62,19.59,19.59,115000.0,13.2967,13.3035,13.2832,13.2832,115000.0
2011-12-30 15:30:00,19.6,19.6,19.59,19.6,80300.0,13.2899,13.2899,13.2832,13.2899,80300.0
2011-12-30 15:40:00,19.6,19.6,19.54,19.55,176700.0,13.2899,13.2899,13.2493,13.256,176700.0
2011-12-30 15:50:00,19.55,19.55,19.51,19.51,390000.0,13.256,13.256,13.2289,13.2289,390000.0
2012-01-03 09:30:00,19.81,19.97,19.77,19.8,122700.0,13.4323,13.5408,13.4052,13.4256,122700.0
2012-01-03 09:40:00,19.81,19.81,19.68,19.7,83500.0,13.4323,13.4323,13.3442,13.3577,83500.0
2012-01-03 09:50:00,19.7,19.71,19.64,19.65,52700.0,13.3577,13.3645,13.3171,13.3238,52700.0
2012-01-03 10:00:00,19.66,19.7,19.66,19.69,107100.0,13.3306,13.3577,13.3306,13.351,107100.0
2012-01-03 10:10:00,19.68,19.7,19.67,19.67,93900.0,13.3442,13.3577,13.3374,13.3374,93900.0
2012-01-03 10:20:00,19.67,19.68,19.65,19.66,87200.0,13.3374,13.3442,13.3238,13.3306,87200.0
2012-01-03 10:30:00,19.66,19.68,19.61,19.61,62400.0,13.3306,13.3442,13.2967,13.2967,62400.0
2012-01-03 10:40:00,19.61,19.62,19.58,19.58,54100.0,13.2967,13.3035,13.2764,13.2764,54100.0
2012-01-03 10:50:00,19.58,19.6,19.56,19.57,53500.0,13.2764,13.2899,13.2628,13.2696,53500.0
2012-01-03 11:00:00,19.57,19.58,19.56,19.57,64200.0,13.2696,13.2764,13.2628,13.2696,64200.0
2012-01-03 11:10:00,19.58,19.6,19.56,19.56,97500.0,13.2764,13.2899,13.2628,13.2628,97500.0
2012-01-03 11:20:00,19.56,19.57,19.55,19.56,51700.0,13.2628,13.2696,13.256,13.2628,51700.0
2012-01-03 11:30:00,19.56,19.57,19.51,19.52,70400.0,13.2628,13.2696,13.2289,13.2357,70400.0
2012-01-03 11:40:00,19.52,19.54,19.48,19.52,99600.0,13.2357,13.2493,13.2086,13.2357,99600.0
2012-01-03 11:50:00,19.52,19.54,19.52,19.53,38300.0,13.2357,13.2493,13.2357,13.2425,38300.0
2012-01-03 12:00:00,19.53,19.55,19.53,19.55,61900.0,13.2425,13.256,13.2425,13.256,61900.0
2012-01-03 12:10:00,19.54,19.55,19.54,19.55,74500.0,13.2493,13.256,13.2493,13.256,74500.0
2012-01-03 12:20:00,19.55,19.55,19.52,19.53,32600.0,13.256,13.256,13.2357,13.2425,32600.0
2012-01-03 12:30:00,19.53,19.53,19.44,19.44,76200.0,13.2425,13.2425,13.1815,13.1815,76200.0
2012-01-03 12:40:00,19.44,19.45,19.39,19.4,108500.0,13.1815,13.1882,13.1476,13.1543,108500.0
2012-01-03 12:50:00,19.4,19.43,19.38,19.39,148900.0,13.1543,13.1747,13.1408,13.1476,148900.0
2012-01-03 13:00:00,19.39,19.42,19.38,19.38,72500.0,13.1476,13.1679,13.1408,13.1408,72500.0
2012-01-03 13:10:00,19.38,19.39,19.36,19.39,79600.0,13.1408,13.1476,13.1272,13.1476,79600.0
2012-01-03 13:20:00,19.39,19.39,19.36,19.36,30100.0,13.1476,13.1476,13.1272,13.1272,30100.0
2012-01-03 13:30:00,19.36,19.37,19.29,19.29,185000.0,13.1272,13.134,13.0797,13.0797,185000.0
2012-01-03 13:40:00,19.29,19.34,19.28,19.34,109300.0,13.0797,13.1136,13.073,13.1136,109300.0
2012-01-03 13:50:00,19.34,19.38,19.34,19.36,81000.0,13.1136,13.1408,13.1136,13.1272,81000.0
2012-01-03 14:00:00,19.36,19.37,19.34,19.34,63700.0,13.1272,13.134,13.1136,13.1136,63700.0
2012-01-03 14:10:00,19.34,19.35,19.28,19.32,242600.0,13.1136,13.1204,13.073,13.1001,242600.0
2012-01-03 14:20:00,19.31,19.36,19.31,19.32,113600.0,13.0933,13.1272,13.0933,13.1001,113600.0
2012-01-03 14:30:00,19.32,19.39,19.32,19.36,187500.0,13.1001,13.1476,13.1001,13.1272,187500.0
2012-01-03 14:40:00,19.36,19.37,19.35,19.36,60300.0,13.1272,13.134,13.1204,13.1272,60300.0
2012-01-03 14:50:00,19.37,19.39,19.36,19.37,170400.0,13.134,13.1476,13.1272,13.134,170400.0
2012-01-03 15:00:00,19.37,19.39,19.36,19.39,108300.0,13.134,13.1476,13.1272,13.1476,108300.0
2012-01-03 15:10:00,19.39,19.39,19.36,19.36,89300.0,13.1476,13.1476,13.1272,13.1272,89300.0
2012-01-03 15:20:00,19.36,19.37,19.32,19.35,132500.0,13.1272,13.134,13.1001,13.1204,132500.0
2012-01-03 15:30:00,19.35,19.36,19.34,19.36,98000.0,13.1204,13.1272,13.1136,13.1272,98000.0
2012-01-03 15:40:00,19.35,19.37,19.34,19.35,223500.0,13.1204,13.134,13.1136,13.1204,223500.0
2012-01-03 15:50:00,19.35,19.35,19.33,19.33,383500.0,13.1204,13.1204,13.1069,13.1069,383500.0
2012-01-04 09:30:00,19.28,19.33,19.23,19.32,69900.0,13.073,13.1069,13.0391,13.1001,69900.0
2012-01-04 09:40:00,19.32,19.32,19.26,19.28,129900.0,13.1001,13.1001,13.0594,13.073,129900.0
2012-01-04 09:50:00,19.28,19.33,19.25,19.32,77700.0,13.073,13.1069,13.0526,13.1001,77700.0
2012-01-04 10:00:00,19.31,19.33,19.27,19.28,68000.0,13.0933,13.1069,13.0662,13.073,68000.0
2012-01-04 10:10:00,19.28,19.3,19.24,19.27,61100.0,13.073,13.0865,13.0458,13.0662,61100.0
2012-01-04 10:20:00,19.27,19.33,19.27,19.31,64700.0,13.0662,13.1069,13.0662,13.0933,64700.0
2012-01-04 10:30:00,19.3,19.3,19.27,19.27,45600.0,13.0865,13.0865,13.0662,13.0662,45600.0
2012-01-04 10:40:00,19.27,19.32,19.27,19.31,90000.0,13.0662,13.1001,13.0662,13.0933,90000.0
2012-01-04 10:50:00,19.31,19.33,19.3,19.31,38600.0,13.0933,13.1069,13.0865,13.0933,38600.0
2012-01-04 11:00:00,19.32,19.32,19.28,19.28,69900.0,13.1001,13.1001,13.073,13.073,69900.0
2012-01-04 11:10:00,19.29,19.29,19.27,19.28,44200.0,13.0797,13.0797,13.0662,13.073,44200.0
2012-01-04 11:20:00,19.28,19.28,19.23,19.25,29600.0,13.073,13.073,13.0391,13.0526,29600.0
2012-01-04 11:30:00,19.25,19.25,19.21,19.24,83800.0,13.0526,13.0526,13.0255,13.0458,83800.0
2012-01-04 11:40:00,19.24,19.29,19.24,19.29,70000.0,13.0458,13.0797,13.0458,13.0797,70000.0
2012-01-04 11:50:00,19.29,19.29,19.27,19.28,19700.0,13.0797,13.0797,13.0662,13.073,19700.0
2012-01-04 12:00:00,19.27,19.3,19.26,19.3,38800.0,13.0662,13.0865,13.0594,13.0865,38800.0
2012-01-04 12:10:00,19.3,19.31,19.27,19.28,38900.0,13.0865,13.0933,13.0662,13.073,38900.0
2012-01-04 12:20:00,19.27,19.28,19.26,19.26,13800.0,13.0662,13.073,13.0594,13.0594,13800.0
2012-01-04 12:30:00,19.26,19.27,19.25,19.26,14100.0,13.0594,13.0662,13.0526,13.0594,14100.0
2012-01-04 12:40:00,19.25,19.26,19.25,19.26,14600.0,13.0526,13.0594,13.0526,13.0594,14600.0
2012-01-04 12:50:00,19.25,19.28,19.25,19.28,37500.0,13.0526,13.073,13.0526,13.073,37500.0
2012-01-04 13:00:00,19.28,19.28,19.23,19.25,47800.0,13.073,13.073,13.0391,13.0526,47800.0
2012-01-04 13:10:00,19.25,19.26,19.23,19.23,134800.0,13.0526,13.0594,13.0391,13.0391,134800.0
2012-01-04 13:20:00,19.23,19.24,19.2,19.23,108200.0,13.0391,13.0458,13.0187,13.0391,108200.0
2012-01-04 13:30:00,19.22,19.23,19.21,19.22,39400.0,13.0323,13.0391,13.0255,13.0323,39400.0
2012-01-04 13:40:00,19.23,19.24,19.22,19.23,58900.0,13.0391,13.0458,13.0323,13.0391,58900.0
2012-01-04 13:50:00,19.23,19.25,19.23,19.24,63600.0,13.0391,13.0526,13.0391,13.0458,63600.0
2012-01-04 14:00:00,19.24,19.26,19.24,19.26,51300.0,13.0458,13.0594,13.0458,13.0594,51300.0
2012-01-04 14:10:00,19.26,19.28,19.24,19.28,62400.0,13.0594,13.073,13.0458,13.073,62400.0
2012-01-04 14:20:00,19.28,19.28,19.26,19.28,55800.0,13.073,13.073,13.0594,13.073,55800.0
2012-01-04 14:30:00,19.28,19.31,19.28,19.3,86900.0,13.073,13.0933,13.073,13.0865,86900.0
2012-01-04 14:40:00,19.3,19.33,19.3,19.3,52900.0,13.0865,13.1069,13.0865,13.0865,52900.0
2012-01-04 14:50:00,19.3,19.33,19.3,19.32,53500.0,13.0865,13.1069,13.0865,13.1001,53500.0
2012-01-04 15:00:00,19.3,19.31,19.3,19.3,43100.0,13.0865,13.0933,13.0865,13.0865,43100.0
2012-01-04 15:10:00,19.3,19.31,19.29,19.29,48800.0,13.0865,13.0933,13.0797,13.0797,48800.0
2012-01-04 15:20:00,19.29,19.3,19.28,19.29,48500.0,13.0797,13.0865,13.073,13.0797,48500.0
2012-01-04 15:30:00,19.29,19.31,19.28,19.28,104000.0,13.0797,13.0933,13.073,13.073,104000.0
2012-01-04 15:40:00,19.28,19.3,19.28,19.29,160700.0,13.073,13.0865,13.073,13.0797,160700.0
2012-01-04 15:50:00,19.29,19.3,19.25,19.27,274800.0,13.0797,13.0865,13.0526,13.0662,274800.0
2012-01-05 09:30:00,19.16,19.19,19.1,19.14,77500.0,12.9916,13.0119,12.9509,12.978,77500.0
2012-01-05 09:40:00,19.13,19.14,19.04,19.07,62500.0,12.9713,12.978,12.9102,12.9306,62500.0
2012-01-05 09:50:00,19.07,19.1,19.04,19.06,85900.0,12.9306,12.9509,12.9102,12.9238,85900.0
2012-01-05 10:00:00,19.05,19.09,19.01,19.08,85900.0,12.917,12.9441,12.8899,12.9374,85900.0
2012-01-05 10:10:00,19.08,19.17,19.06,19.16,85500.0,12.9374,12.9984,12.9238,12.9916,85500.0
2012-01-05 10:20:00,19.16,19.23,19.15,19.21,32400.0,12.9916,13.0391,12.9848,13.0255,32400.0
2012-01-05 10:30:00,19.22,19.23,19.18,19.18,61000.0,13.0323,13.0391,13.0052,13.0052,61000.0
2012-01-05 10:40:00,19.19,19.21,19.17,19.2,40200.0,13.0119,13.0255,12.9984,13.0187,40200.0
2012-01-05 10:50:00,19.19,19.21,19.16,19.21,40900.0,13.0119,13.0255,12.9916,13.0255,40900.0
2012-01-05 11:00:00,19.21,19.23,19.19,19.21,42700.0,13.0255,13.0391,13.0119,13.0255,42700.0
2012-01-05 11:10:00,19.21,19.24,19.19,19.23,40600.0,13.0255,13.0458,13.0119,13.0391,40600.0
2012-01-05 11:20:00,19.24,19.32,19.23,19.32,65400.0,13.0458,13.1001,13.0391,13.1001,65400.0
2012-01-05 11:30:00,19.31,19.34,19.31,19.34,49700.0,13.0933,13.1136,13.0933,13.1136,49700.0
2012-01-05 11:40:00,19.34,19.41,19.34,19.39,82900.0,13.1136,13.1611,13.1136,13.1476,82900.0
2012-01-05 11:50:00,19.4,19.42,19.34,19.34,68200.0,13.1543,13.1679,13.1136,13.1136,68200.0
2012-01-05 12:00:00,19.35,19.35,19.33,19.34,23700.0,13.1204,13.1204,13.1069,13.1136,23700.0
2012-01-05 12:10:00,19.35,19.37,19.31,19.31,77000.0,13.1204,13.134,13.0933,13.0933,77000.0
2012-01-05 12:20:00,19.31,19.32,19.27,19.28,82100.0,13.0933,13.1001,13.0662,13.073,82100.0
2012-01-05 12:30:00,19.28,19.29,19.24,19.24,29800.0,13.073,13.0797,13.0458,13.0458,29800.0
2012-01-05 12:40:00,19.24,19.3,19.23,19.3,90700.0,13.0458,13.0865,13.0391,13.0865,90700.0
2012-01-05 12:50:00,19.31,19.33,19.3,19.33,55800.0,13.0933,13.1069,13.0865,13.1069,55800.0
2012-01-05 13:00:00,19.33,19.33,19.28,19.31,56800.0,13.1069,13.1069,13.073,13.0933,56800.0
2012-01-05 13:10:00,19.3,19.31,19.3,19.31,21200.0,13.0865,13.0933,13.0865,13.0933,21200.0
2012-01-05 13:20:00,19.3,19.31,19.28,19.3,90000.0,13.0865,13.0933,13.073,13.0865,90000.0
2012-01-05 13:30:00,19.3,19.32,19.29,19.31,41300.0,13.0865,13.1001,13.0797,13.0933,41300.0
2012-01-05 13:40:00,19.31,19.33,19.28,19.28,80000.0,13.0933,13.1069,13.073,13.073,80000.0
2012-01-05 13:50:00,19.28,19.31,19.28,19.28,35700.0,13.073,13.0933,13.073,13.073,35700.0
2012-01-05 14:00:00,19.29,19.3,19.27,19.28,103000.0,13.0797,13.0865,13.0662,13.073,103000.0
2012-01-05 14:10:00,19.28,19.28,19.24,19.25,70100.0,13.073,13.073,13.0458,13.0526,70100.0
2012-01-05 14:20:00,19.26,19.27,19.25,19.26,263600.0,13.0594,13.0662,13.0526,13.0594,263600.0
2012-01-05 14:30:00,19.27,19.27,19.26,19.26,25600.0,13.0662,13.0662,13.0594,13.0594,25600.0
2012-01-05 14:40:00,19.27,19.27,19.25,19.26,133600.0,13.0662,13.0662,13.0526,13.0594,133600.0
2012-01-05 14:50:00,19.26,19.29,19.26,19.27,122500.0,13.0594,13.0797,13.0594,13.0662,122500.0
2012-01-05 15:00:00,19.28,19.33,19.27,19.33,108500.0,13.073,13.1069,13.0662,13.1069,108500.0
2012-01-05 15:10:00,19.33,19.36,19.31,19.36,121200.0,13.1069,13.1272,13.0933,13.1272,121200.0
2012-01-05 15:20:00,19.36,19.39,19.36,19.37,101400.0,13.1272,13.1476,13.1272,13.134,101400.0
2012-01-05 15:30:00,19.37,19.39,19.36,19.39,101000.0,13.134,13.1476,13.1272,13.1476,101000.0
2012-01-05 15:40:00,19.39,19.45,19.39,19.4,158000.0,13.1476,13.1882,13.1476,13.1543,158000.0
2012-01-05 15:50:00,19.4,19.45,19.39,19.44,383000.0,13.1543,13.1882,13.1476,13.1815,383000.0
2012-01-06 09:30:00,19.41,19.49,19.4,19.43,57600.0,13.1611,13.2154,13.1543,13.1747,57600.0
2012-01-06 09:40:00,19.43,19.5,19.41,19.48,104300.0,13.1747,13.2221,13.1611,13.2086,104300.0
2012-01-06 09:50:00,19.48,19.5,19.43,19.5,64900.0,13.2086,13.2221,13.1747,13.2221,64900.0
2012-01-06 10:00:00,19.49,19.53,19.47,19.53,76000.0,13.2154,13.2425,13.2018,13.2425,76000.0
2012-01-06 10:10:00,19.53,19.6,19.52,19.57,64300.0,13.2425,13.2899,13.2357,13.2696,64300.0
2012-01-06 10:20:00,19.57,19.61,19.55,19.61,41700.0,13.2696,13.2967,13.256,13.2967,41700.0
2012-01-06 10:30:00,19.59,19.64,19.59,19.64,44400.0,13.2832,13.3171,13.2832,13.3171,44400.0
2012-01-06 10:40:00,19.65,19.67,19.61,19.66,67900.0,13.3238,13.3374,13.2967,13.3306,67900.0
2012-01-06 10:50:00,19.65,19.66,19.63,19.64,27400.0,13.3238,13.3306,13.3103,13.3171,27400.0
2012-01-06 11:00:00,19.64,19.69,19.62,19.68,61500.0,13.3171,13.351,13.3035,13.3442,61500.0
2012-01-06 11:10:00,19.68,19.68,19.64,19.68,42400.0,13.3442,13.3442,13.3171,13.3442,42400.0
2012-01-06 11:20:00,19.68,19.7,19.67,19.7,31700.0,13.3442,13.3577,13.3374,13.3577,31700.0
2012-01-06 11:30:00,19.7,19.73,19.69,19.71,43000.0,13.3577,13.3781,13.351,13.3645,43000.0
2012-01-06 11:40:00,19.71,19.73,19.7,19.73,47700.0,13.3645,13.3781,13.3577,13.3781,47700.0
2012-01-06 11:50:00,19.73,19.73,19.69,19.7,50900.0,13.3781,13.3781,13.351,13.3577,50900.0
2012-01-06 12:00:00,19.71,19.73,19.7,19.72,47100.0,13.3645,13.3781,13.3577,13.3713,47100.0
2012-01-06 12:10:00,19.73,19.75,19.71,19.75,62800.0,13.3781,13.3917,13.3645,13.3917,62800.0
2012-01-06 12:20:00,19.75,19.77,19.73,19.75,63500.0,13.3917,13.4052,13.3781,13.3917,63500.0
2012-01-06 12:30:00,19.75,19.76,19.69,19.69,59300.0,13.3917,13.3984,13.351,13.351,59300.0
2012-01-06 12:40:00,19.7,19.7,19.64,19.65,45800.0,13.3577,13.3577,13.3171,13.3238,45800.0
2012-01-06 12:50:00,19.65,19.66,19.64,19.66,18800.0,13.3238,13.3306,13.3171,13.3306,18800.0
2012-01-06 13:00:00,19.65,19.71,19.65,19.7,68400.0,13.3238,13.3645,13.3238,13.3577,68400.0
2012-01-06 13:10:00,19.69,19.7,19.65,19.69,336800.0,13.351,13.3577,13.3238,13.351,336800.0
2012-01-06 13:20:00,19.69,19.7,19.64,19.64,52100.0,13.351,13.3577,13.3171,13.3171,52100.0
2012-01-06 13:30:00,19.64,19.64,19.6,19.61,82100.0,13.3171,13.3171,13.2899,13.2967,82100.0
2012-01-06 13:40:00,19.62,19.67,19.62,19.64,39900.0,13.3035,13.3374,13.3035,13.3171,39900.0
2012-01-06 13:50:00,19.64,19.69,19.64,19.64,65600.0,13.3171,13.351,13.3171,13.3171,65600.0
2012-01-06 14:00:00,19.65,19.69,19.64,19.69,42000.0,13.3238,13.351,13.3171,13.351,42000.0
2012-01-06 14:10:00,19.69,19.69,19.6,19.6,60000.0,13.351,13.351,13.2899,13.2899,60000.0
2012-01-06 14:20:00,19.61,19.63,19.61,19.61,39300.0,13.2967,13.3103,13.2967,13.2967,39300.0
2012-01-06 14:30:00,19.62,19.64,19.59,19.6,78800.0,13.3035,13.3171,13.2832,13.2899,78800.0
2012-01-06 14:40:00,19.6,19.61,19.56,19.56,53100.0,13.2899,13.2967,13.2628,13.2628,53100.0
2012-01-06 14:50:00,19.57,19.57,19.55,19.55,39400.0,13.2696,13.2696,13.256,13.256,39400.0
2012-01-06 15:00:00,19.55,19.59,19.55,19.57,65000.0,13.256,13.2832,13.256,13.2696,65000.0
2012-01-06 15:10:00,19.58,19.59,19.53,19.54,87500.0,13.2764,13.2832,13.2425,13.2493,87500.0
2012-01-06 15:20:00,19.54,19.55,19.53,19.54,44400.0,13.2493,13.256,13.2425,13.2493,44400.0
2012-01-06 15:30:00,19.54,19.55,19.53,19.53,72500.0,13.2493,13.256,13.2425,13.2425,72500.0
2012-01-06 15:40:00,19.53,19.55,19.51,19.51,196800.0,13.2425,13.256,13.2289,13.2289,196800.0
2012-01-06 15:50:00,19.51,19.54,19.48,19.5,369700.0,13.2289,13.2493,13.2086,13.2221,369700.0
2012-01-09 09:30:00,19.49,19.59,19.42,19.57,83700.0,13.2154,13.2832,13.1679,13.2696,83700.0
2012-01-09 09:40:00,19.57,19.58,19.53,19.55,49900.0,13.2696,13.2764,13.2425,13.256,49900.0
2012-01-09 09:50:00,19.55,19.58,19.54,19.57,28700.0,13.256,13.2764,13.2493,13.2696,28700.0
2012-01-09 10:00:00,19.57,19.61,19.55,19.61,68000.0,13.2696,13.2967,13.256,13.2967,68000.0
2012-01-09 10:10:00,19.61,19.63,19.59,19.61,250700.0,13.2967,13.3103,13.2832,13.2967,250700.0
2012-01-09 10:20:00,19.61,19.61,19.58,19.6,111100.0,13.2967,13.2967,13.2764,13.2899,111100.0
2012-01-09 10:30:00,19.6,19.61,19.55,19.55,75800.0,13.2899,13.2967,13.256,13.256,75800.0
2012-01-09 10:40:00,19.55,19.56,19.53,19.54,69600.0,13.256,13.2628,13.2425,13.2493,69600.0
2012-01-09 10:50:00,19.54,19.58,19.54,19.58,69400.0,13.2493,13.2764,13.2493,13.2764,69400.0
2012-01-09 11:00:00,19.58,19.59,19.55,19.57,71200.0,13.2764,13.2832,13.256,13.2696,71200.0
2012-01-09 11:10:00,19.57,19.57,19.51,19.51,61400.0,13.2696,13.2696,13.2289,13.2289,61400.0
2012-01-09 11:20:00,19.51,19.57,19.51,19.57,31300.0,13.2289,13.2696,13.2289,13.2696,31300.0
2012-01-09 11:30:00,19.57,19.57,19.53,19.55,96600.0,13.2696,13.2696,13.2425,13.256,96600.0
2012-01-09 11:40:00,19.55,19.6,19.55,19.56,73300.0,13.256,13.2899,13.256,13.2628,73300.0
2012-01-09 11:50:00,19.56,19.57,19.56,19.57,12700.0,13.2628,13.2696,13.2628,13.2696,12700.0
2012-01-09 12:00:00,19.57,19.6,19.57,19.59,62400.0,13.2696,13.2899,13.2696,13.2832,62400.0
2012-01-09 12:10:00,19.59,19.61,19.58,19.6,75600.0,13.2832,13.2967,13.2764,13.2899,75600.0
2012-01-09 12:20:00,19.61,19.62,19.57,19.6,227200.0,13.2967,13.3035,13.2696,13.2899,227200.0
2012-01-09 12:30:00,19.6,19.61,19.58,19.58,103300.0,13.2899,13.2967,13.2764,13.2764,103300.0
2012-01-09 12:40:00,19.57,19.6,19.57,19.57,55100.0,13.2696,13.2899,13.2696,13.2696,55100.0
2012-01-09 12:50:00,19.58,19.58,19.57,19.58,18000.0,13.2764,13.2764,13.2696,13.2764,18000.0
2012-01-09 13:00:00,19.58,19.59,19.56,19.56,52400.0,13.2764,13.2832,13.2628,13.2628,52400.0
2012-01-09 13:10:00,19.57,19.57,19.55,19.55,29300.0,13.2696,13.2696,13.256,13.256,29300.0
2012-01-09 13:20:00,19.55,19.59,19.55,19.59,48800.0,13.256,13.2832,13.256,13.2832,48800.0
2012-01-09 13:30:00,19.59,19.59,19.56,19.56,29000.0,13.2832,13.2832,13.2628,13.2628,29000.0
2012-01-09 13:40:00,19.56,19.6,19.56,19.6,43700.0,13.2628,13.2899,13.2628,13.2899,43700.0
2012-01-09 13:50:00,19.6,19.6,19.58,19.59,27300.0,13.2899,13.2899,13.2764,13.2832,27300.0
2012-01-09 14:00:00,19.59,19.59,19.58,19.58,30100.0,13.2832,13.2832,13.2764,13.2764,30100.0
2012-01-09 14:10:00,19.58,19.59,19.54,19.54,66500.0,13.2764,13.2832,13.2493,13.2493,66500.0
2012-01-09 14:20:00,19.54,19.56,19.54,19.54,52600.0,13.2493,13.2628,13.2493,13.2493,52600.0
2012-01-09 14:30:00,19.55,19.55,19.52,19.53,44400.0,13.256,13.256,13.2357,13.2425,44400.0
2012-01-09 14:40:00,19.53,19.53,19.5,19.5,51200.0,13.2425,13.2425,13.2221,13.2221,51200.0
2012-01-09 14:50:00,19.51,19.51,19.5,19.51,26600.0,13.2289,13.2289,13.2221,13.2289,26600.0
2012-01-09 15:00:00,19.51,19.56,19.5,19.54,108400.0,13.2289,13.2628,13.2221,13.2493,108400.0
2012-01-09 15:10:00,19.55,19.55,19.52,19.53,52000.0,13.256,13.256,13.2357,13.2425,52000.0
2012-01-09 15:20:00,19.53,19.55,19.52,19.54,43700.0,13.2425,13.256,13.2357,13.2493,43700.0
2012-01-09 15:30:00,19.53,19.54,19.5,19.5,130300.0,13.2425,13.2493,13.2221,13.2221,130300.0
2012-01-09 15:40:00,19.5,19.54,19.48,19.48,523100.0,13.2221,13.2493,13.2086,13.2086,523100.0
2012-01-09 15:50:00,19.48,19.57,19.48,19.54,1244300.0,13.2086,13.2696,13.2086,13.2493,1244300.0
2012-01-10 09:30:00,19.74,19.75,19.6,19.6,89500.0,13.3849,13.3917,13.2899,13.2899,89500.0
2012-01-10 09:40:00,19.61,19.63,19.55,19.55,164700.0,13.2967,13.3103,13.256,13.256,164700.0
2012-01-10 09:50:00,19.56,19.64,19.55,19.64,49400.0,13.2628,13.3171,13.256,13.3171,49400.0
2012-01-10 10:00:00,19.65,19.72,19.65,19.69,39500.0,13.3238,13.3713,13.3238,13.351,39500.0
2012-01-10 10:10:00,19.69,19.69,19.6,19.63,176600.0,13.351,13.351,13.2899,13.3103,176600.0
2012-01-10 10:20:00,19.63,19.65,19.61,19.64,157700.0,13.3103,13.3238,13.2967,13.3171,157700.0
2012-01-10 10:30:00,19.63,19.67,19.63,19.64,117800.0,13.3103,13.3374,13.3103,13.3171,117800.0
2012-01-10 10:40:00,19.65,19.67,19.64,19.64,188800.0,13.3238,13.3374,13.3171,13.3171,188800.0
2012-01-10 10:50:00,19.65,19.67,19.64,19.66,96900.0,13.3238,13.3374,13.3171,13.3306,96900.0
2012-01-10 11:00:00,19.66,19.67,19.63,19.65,78300.0,13.3306,13.3374,13.3103,13.3238,78300.0
2012-01-10 11:10:00,19.65,19.69,19.65,19.67,34700.0,13.3238,13.351,13.3238,13.3374,34700.0
2012-01-10 11:20:00,19.68,19.7,19.67,19.69,34600.0,13.3442,13.3577,13.3374,13.351,34600.0
2012-01-10 11:30:00,19.7,19.7,19.69,19.7,26600.0,13.3577,13.3577,13.351,13.3577,26600.0
2012-01-10 11:40:00,19.69,19.7,19.69,19.7,20200.0,13.351,13.3577,13.351,13.3577,20200.0
2012-01-10 11:50:00,19.7,19.7,19.66,19.66,101500.0,13.3577,13.3577,13.3306,13.3306,101500.0
2012-01-10 12:00:00,19.67,19.69,19.66,19.68,69600.0,13.3374,13.351,13.3306,13.3442,69600.0
2012-01-10 12:10:00,19.69,19.7,19.69,19.7,24900.0,13.351,13.3577,13.351,13.3577,24900.0
2012-01-10 12:20:00,19.7,19.7,19.66,19.68,91200.0,13.3577,13.3577,13.3306,13.3442,91200.0
2012-01-10 12:30:00,19.68,19.7,19.67,19.69,41200.0,13.3442,13.3577,13.3374,13.351,41200.0
2012-01-10 12:40:00,19.7,19.71,19.7,19.71,27400.0,13.3577,13.3645,13.3577,13.3645,27400.0
2012-01-10 12:50:00,19.71,19.71,19.7,19.7,26000.0,13.3645,13.3645,13.3577,13.3577,26000.0
2012-01-10 13:00:00,19.7,19.71,19.67,19.68,151900.0,13.3577,13.3645,13.3374,13.3442,151900.0
2012-01-10 13:10:00,19.68,19.69,19.64,19.68,89300.0,13.3442,13.351,13.3171,13.3442,89300.0
2012-01-10 13:20:00,19.68,19.7,19.67,19.68,54300.0,13.3442,13.3577,13.3374,13.3442,54300.0
2012-01-10 13:30:00,19.69,19.7,19.62,19.64,157500.0,13.351,13.3577,13.3035,13.3171,157500.0
2012-01-10 13:40:00,19.64,19.65,19.63,19.64,8400.0,13.3171,13.3238,13.3103,13.3171,8400.0
2012-01-10 13:50:00,19.65,19.66,19.64,19.65,122600.0,13.3238,13.3306,13.3171,13.3238,122600.0
2012-01-10 14:00:00,19.65,19.67,19.64,19.64,83100.0,13.3238,13.3374,13.3171,13.3171,83100.0
2012-01-10 14:10:00,19.65,19.67,19.64,19.65,112000.0,13.3238,13.3374,13.3171,13.3238,112000.0
2012-01-10 14:20:00,19.66,19.66,19.61,19.63,118400.0,13.3306,13.3306,13.2967,13.3103,118400.0
2012-01-10 14:30:00,19.63,19.66,19.62,19.64,56500.0,13.3103,13.3306,13.3035,13.3171,56500.0
2012-01-10 14:40:00,19.65,19.66,19.63,19.65,93800.0,13.3238,13.3306,13.3103,13.3238,93800.0
2012-01-10 14:50:00,19.66,19.66,19.63,19.63,76700.0,13.3306,13.3306,13.3103,13.3103,76700.0
2012-01-10 15:00:00,19.64,19.65,19.62,19.62,63100.0,13.3171,13.3238,13.3035,13.3035,63100.0
2012-01-10 15:10:00,19.63,19.64,19.61,19.64,62100.0,13.3103,13.3171,13.2967,13.3171,62100.0
2012-01-10 15:20:00,19.64,19.64,19.53,19.6,188100.0,13.3171,13.3171,13.2425,13.2899,188100.0
2012-01-10 15:30:00,19.61,19.62,19.59,19.6,83600.0,13.2967,13.3035,13.2832,13.2899,83600.0
2012-01-10 15:40:00,19.59,19.63,19.57,19.63,187300.0,13.2832,13.3103,13.2696,13.3103,187300.0
2012-01-10 15:50:00,19.62,19.66,19.62,19.63,479100.0,13.3035,13.3306,13.3035,13.3103,479100.0
2012-01-11 09:30:00,19.59,19.63,19.51,19.57,57700.0,13.2832,13.3103,13.2289,13.2696,57700.0
2012-01-11 09:40:00,19.57,19.63,19.57,19.59,38100.0,13.2696,13.3103,13.2696,13.2832,38100.0
2012-01-11 09:50:00,19.59,19.6,19.58,19.6,27400.0,13.2832,13.2899,13.2764,13.2899,27400.0
2012-01-11 10:00:00,19.6,19.62,19.59,19.62,75900.0,13.2899,13.3035,13.2832,13.3035,75900.0
2012-01-11 10:10:00,19.62,19.63,19.61,19.63,41300.0,13.3035,13.3103,13.2967,13.3103,41300.0
2012-01-11 10:20:00,19.63,19.65,19.62,19.64,68000.0,13.3103,13.3238,13.3035,13.3171,68000.0
2012-01-11 10:30:00,19.63,19.66,19.62,19.66,74100.0,13.3103,13.3306,13.3035,13.3306,74100.0
2012-01-11 10:40:00,19.66,19.66,19.64,19.66,78400.0,13.3306,13.3306,13.3171,13.3306,78400.0
2012-01-11 10:50:00,19.66,19.67,19.62,19.62,49200.0,13.3306,13.3374,13.3035,13.3035,49200.0
2012-01-11 11:00:00,19.62,19.63,19.58,19.59,66700.0,13.3035,13.3103,13.2764,13.2832,66700.0
2012-01-11 11:10:00,19.58,19.61,19.58,19.61,154600.0,13.2764,13.2967,13.2764,13.2967,154600.0
2012-01-11 11:20:00,19.6,19.61,19.6,19.61,34000.0,13.2899,13.2967,13.2899,13.2967,34000.0
2012-01-11 11:30:00,19.6,19.62,19.6,19.61,26700.0,13.2899,13.3035,13.2899,13.2967,26700.0
2012-01-11 11:40:00,19.62,19.62,19.61,19.61,29700.0,13.3035,13.3035,13.2967,13.2967,29700.0
2012-01-11 11:50:00,19.61,19.62,19.56,19.58,150900.0,13.2967,13.3035,13.2628,13.2764,150900.0
2012-01-11 12:00:00,19.58,19.62,19.58,19.62,52900.0,13.2764,13.3035,13.2764,13.3035,52900.0
2012-01-11 12:10:00,19.61,19.64,19.61,19.64,39200.0,13.2967,13.3171,13.2967,13.3171,39200.0
2012-01-11 12:20:00,19.63,19.65,19.61,19.62,37900.0,13.3103,13.3238,13.2967,13.3035,37900.0
2012-01-11 12:30:00,19.61,19.62,19.6,19.61,48000.0,13.2967,13.3035,13.2899,13.2967,48000.0
2012-01-11 12:40:00,19.61,19.62,19.6,19.62,24000.0,13.2967,13.3035,13.2899,13.3035,24000.0
2012-01-11 12:50:00,19.62,19.62,19.6,19.6,43800.0,13.3035,13.3035,13.2899,13.2899,43800.0
2012-01-11 13:00:00,19.6,19.61,19.6,19.61,33800.0,13.2899,13.2967,13.2899,13.2967,33800.0
2012-01-11 13:10:00,19.61,19.61,19.58,19.6,62000.0,13.2967,13.2967,13.2764,13.2899,62000.0
2012-01-11 13:20:00,19.6,19.62,19.59,19.62,35600.0,13.2899,13.3035,13.2832,13.3035,35600.0
2012-01-11 13:30:00,19.62,19.64,19.61,19.64,23900.0,13.3035,13.3171,13.2967,13.3171,23900.0
2012-01-11 13:40:00,19.64,19.65,19.63,19.64,54800.0,13.3171,13.3238,13.3103,13.3171,54800.0
2012-01-11 13:50:00,19.65,19.65,19.61,19.61,50400.0,13.3238,13.3238,13.2967,13.2967,50400.0
2012-01-11 14:00:00,19.62,19.63,19.61,19.63,37700.0,13.3035,13.3103,13.2967,13.3103,37700.0
2012-01-11 14:10:00,19.63,19.63,19.62,19.62,17500.0,13.3103,13.3103,13.3035,13.3035,17500.0
2012-01-11 14:20:00,19.62,19.63,19.57,19.58,80000.0,13.3035,13.3103,13.2696,13.2764,80000.0
2012-01-11 14:30:00,19.59,19.6,19.58,19.6,41900.0,13.2832,13.2899,13.2764,13.2899,41900.0
2012-01-11 14:40:00,19.6,19.63,19.59,19.62,77700.0,13.2899,13.3103,13.2832,13.3035,77700.0
2012-01-11 14:50:00,19.62,19.64,19.62,19.64,48500.0,13.3035,13.3171,13.3035,13.3171,48500.0
2012-01-11 15:00:00,19.64,19.66,19.61,19.61,197500.0,13.3171,13.3306,13.2967,13.2967,197500.0
2012-01-11 15:10:00,19.62,19.64,19.61,19.64,52300.0,13.3035,13.3171,13.2967,13.3171,52300.0
2012-01-11 15:20:00,19.63,19.65,19.61,19.64,168300.0,13.3103,13.3238,13.2967,13.3171,168300.0
2012-01-11 15:30:00,19.64,19.64,19.61,19.61,86600.0,13.3171,13.3171,13.2967,13.2967,86600.0
2012-01-11 15:40:00,19.61,19.69,19.61,19.68,239300.0,13.2967,13.351,13.2967,13.3442,239300.0
2012-01-11 15:50:00,19.67,19.68,19.63,19.65,342000.0,13.3374,13.3442,13.3103,13.3238,342000.0
2012-01-12 09:30:00,19.75,19.85,19.73,19.76,68400.0,13.3917,13.4595,13.3781,13.3984,68400.0
2012-01-12 09:40:00,19.75,19.79,19.74,19.75,38700.0,13.3917,13.4188,13.3849,13.3917,38700.0
2012-01-12 09:50:00,19.75,19.77,19.74,19.75,30200.0,13.3917,13.4052,13.3849,13.3917,30200.0
2012-01-12 10:00:00,19.75,19.76,19.63,19.64,88200.0,13.3917,13.3984,13.3103,13.3171,88200.0
2012-01-12 10:10:00,19.65,19.66,19.58,19.6,83100.0,13.3238,13.3306,13.2764,13.2899,83100.0
2012-01-12 10:20:00,19.6,19.64,19.6,19.62,75100.0,13.2899,13.3171,13.2899,13.3035,75100.0
2012-01-12 10:30:00,19.61,19.63,19.61,19.62,51500.0,13.2967,13.3103,13.2967,13.3035,51500.0
2012-01-12 10:40:00,19.62,19.63,19.61,19.62,40900.0,13.3035,13.3103,13.2967,13.3035,40900.0
2012-01-12 10:50:00,19.62,19.66,19.62,19.66,67400.0,13.3035,13.3306,13.3035,13.3306,67400.0
2012-01-12 11:00:00,19.66,19.69,19.66,19.69,40500.0,13.3306,13.351,13.3306,13.351,40500.0
2012-01-12 11:10:00,19.69,19.7,19.65,19.65,48300.0,13.351,13.3577,13.3238,13.3238,48300.0
2012-01-12 11:20:00,19.65,19.67,19.65,19.67,37500.0,13.3238,13.3374,13.3238,13.3374,37500.0
2012-01-12 11:30:00,19.66,19.69,19.66,19.69,48300.0,13.3306,13.351,13.3306,13.351,48300.0
2012-01-12 11:40:00,19.69,19.7,19.67,19.68,126800.0,13.351,13.3577,13.3374,13.3442,126800.0
2012-01-12 11:50:00,19.69,19.69,19.67,19.68,62500.0,13.351,13.351,13.3374,13.3442,62500.0
2012-01-12 12:00:00,19.68,19.69,19.64,19.64,153300.0,13.3442,13.351,13.3171,13.3171,153300.0
2012-01-12 12:10:00,19.64,19.67,19.64,19.67,38600.0,13.3171,13.3374,13.3171,13.3374,38600.0
2012-01-12 12:20:00,19.67,19.68,19.66,19.68,13500.0,13.3374,13.3442,13.3306,13.3442,13500.0
2012-01-12 12:30:00,19.68,19.68,19.67,19.68,12700.0,13.3442,13.3442,13.3374,13.3442,12700.0
2012-01-12 12:40:00,19.67,19.68,19.67,19.68,12700.0,13.3374,13.3442,13.3374,13.3442,12700.0
2012-01-12 12:50:00,19.68,19.68,19.67,19.68,19600.0,13.3442,13.3442,13.3374,13.3442,19600.0
2012-01-12 13:00:00,19.67,19.7,19.67,19.67,67800.0,13.3374,13.3577,13.3374,13.3374,67800.0
2012-01-12 13:10:00,19.68,19.68,19.67,19.68,6000.0,13.3442,13.3442,13.3374,13.3442,6000.0
2012-01-12 13:20:00,19.68,19.69,19.67,19.69,23500.0,13.3442,13.351,13.3374,13.351,23500.0
2012-01-12 13:30:00,19.68,19.69,19.64,19.64,37600.0,13.3442,13.351,13.3171,13.3171,37600.0
2012-01-12 13:40:00,19.64,19.67,19.63,19.67,33100.0,13.3171,13.3374,13.3103,13.3374,33100.0
2012-01-12 13:50:00,19.67,19.71,19.66,19.71,123400.0,13.3374,13.3645,13.3306,13.3645,123400.0
2012-01-12 14:00:00,19.71,19.71,19.66,19.66,89700.0,13.3645,13.3645,13.3306,13.3306,89700.0
2012-01-12 14:10:00,19.66,19.68,19.65,19.67,71300.0,13.3306,13.3442,13.3238,13.3374,71300.0
2012-01-12 14:20:00,19.67,19.68,19.67,19.68,17300.0,13.3374,13.3442,13.3374,13.3442,17300.0
2012-01-12 14:30:00,19.68,19.7,19.67,19.7,59700.0,13.3442,13.3577,13.3374,13.3577,59700.0
2012-01-12 14:40:00,19.69,19.71,19.68,19.68,64500.0,13.351,13.3645,13.3442,13.3442,64500.0
2012-01-12 14:50:00,19.68,19.71,19.68,19.7,49100.0,13.3442,13.3645,13.3442,13.3577,49100.0
2012-01-12 15:00:00,19.71,19.71,19.7,19.7,33000.0,13.3645,13.3645,13.3577,13.3577,33000.0
2012-01-12 15:10:00,19.71,19.71,19.7,19.71,33700.0,13.3645,13.3645,13.3577,13.3645,33700.0
2012-01-12 15:20:00,19.71,19.73,19.7,19.71,85700.0,13.3645,13.3781,13.3577,13.3645,85700.0
2012-01-12 15:30:00,19.72,19.72,19.71,19.71,34400.0,13.3713,13.3713,13.3645,13.3645,34400.0
2012-01-12 15:40:00,19.71,19.72,19.71,19.72,83700.0,13.3645,13.3713,13.3645,13.3713,83700.0
2012-01-12 15:50:00,19.72,19.72,19.69,19.7,262600.0,13.3713,13.3713,13.351,13.3577,262600.0
2012-01-13 09:30:00,19.52,19.56,19.41,19.47,58700.0,13.2357,13.2628,13.1611,13.2018,58700.0
2012-01-13 09:40:00,19.47,19.48,19.41,19.41,67500.0,13.2018,13.2086,13.1611,13.1611,67500.0
2012-01-13 09:50:00,19.41,19.44,19.37,19.38,72300.0,13.1611,13.1815,13.134,13.1408,72300.0
2012-01-13 10:00:00,19.39,19.44,19.35,19.38,72600.0,13.1476,13.1815,13.1204,13.1408,72600.0
2012-01-13 10:10:00,19.37,19.39,19.32,19.32,105000.0,13.134,13.1476,13.1001,13.1001,105000.0
2012-01-13 10:20:00,19.32,19.34,19.27,19.3,269800.0,13.1001,13.1136,13.0662,13.0865,269800.0
2012-01-13 10:30:00,19.3,19.3,19.24,19.27,329500.0,13.0865,13.0865,13.0458,13.0662,329500.0
2012-01-13 10:40:00,19.27,19.29,19.23,19.27,209100.0,13.0662,13.0797,13.0391,13.0662,209100.0
2012-01-13 10:50:00,19.27,19.35,19.27,19.34,73200.0,13.0662,13.1204,13.0662,13.1136,73200.0
2012-01-13 11:00:00,19.34,19.39,19.33,19.38,68900.0,13.1136,13.1476,13.1069,13.1408,68900.0
2012-01-13 11:10:00,19.37,19.38,19.33,19.36,69300.0,13.134,13.1408,13.1069,13.1272,69300.0
2012-01-13 11:20:00,19.36,19.41,19.35,19.41,54800.0,13.1272,13.1611,13.1204,13.1611,54800.0
2012-01-13 11:30:00,19.41,19.44,19.41,19.41,48100.0,13.1611,13.1815,13.1611,13.1611,48100.0
2012-01-13 11:40:00,19.41,19.45,19.41,19.44,54100.0,13.1611,13.1882,13.1611,13.1815,54100.0
2012-01-13 11:50:00,19.43,19.44,19.38,19.39,73100.0,13.1747,13.1815,13.1408,13.1476,73100.0
2012-01-13 12:00:00,19.39,19.4,19.35,19.37,54300.0,13.1476,13.1543,13.1204,13.134,54300.0
2012-01-13 12:10:00,19.37,19.37,19.34,19.35,15500.0,13.134,13.134,13.1136,13.1204,15500.0
2012-01-13 12:20:00,19.35,19.4,19.34,19.37,45500.0,13.1204,13.1543,13.1136,13.134,45500.0
2012-01-13 12:30:00,19.37,19.38,19.36,19.38,31100.0,13.134,13.1408,13.1272,13.1408,31100.0
2012-01-13 12:40:00,19.37,19.42,19.37,19.39,48400.0,13.134,13.1679,13.134,13.1476,48400.0
2012-01-13 12:50:00,19.39,19.43,19.39,19.42,31500.0,13.1476,13.1747,13.1476,13.1679,31500.0
2012-01-13 13:00:00,19.42,19.43,19.36,19.38,55000.0,13.1679,13.1747,13.1272,13.1408,55000.0
2012-01-13 13:10:00,19.39,19.4,19.36,19.4,34700.0,13.1476,13.1543,13.1272,13.1543,34700.0
2012-01-13 13:20:00,19.4,19.4,19.38,19.39,12600.0,13.1543,13.1543,13.1408,13.1476,12600.0
2012-01-13 13:30:00,19.39,19.4,19.37,19.39,41800.0,13.1476,13.1543,13.134,13.1476,41800.0
2012-01-13 13:40:00,19.38,19.42,19.37,19.41,43200.0,13.1408,13.1679,13.134,13.1611,43200.0
2012-01-13 13:50:00,19.41,19.45,19.41,19.42,37300.0,13.1611,13.1882,13.1611,13.1679,37300.0
2012-01-13 14:00:00,19.43,19.46,19.42,19.44,68900.0,13.1747,13.195,13.1679,13.1815,68900.0
2012-01-13 14:10:00,19.44,19.47,19.44,19.45,44200.0,13.1815,13.2018,13.1815,13.1882,44200.0
2012-01-13 14:20:00,19.45,19.48,19.45,19.46,21800.0,13.1882,13.2086,13.1882,13.195,21800.0
2012-01-13 14:30:00,19.47,19.5,19.46,19.46,52000.0,13.2018,13.2221,13.195,13.195,52000.0
2012-01-13 14:40:00,19.46,19.46,19.41,19.42,68100.0,13.195,13.195,13.1611,13.1679,68100.0
2012-01-13 14:50:00,19.41,19.42,19.41,19.42,36400.0,13.1611,13.1679,13.1611,13.1679,36400.0
2012-01-13 15:00:00,19.42,19.45,19.41,19.45,101000.0,13.1679,13.1882,13.1611,13.1882,101000.0
2012-01-13 15:10:00,19.45,19.45,19.43,19.44,62900.0,13.1882,13.1882,13.1747,13.1815,62900.0
2012-01-13 15:20:00,19.44,19.45,19.41,19.45,109100.0,13.1815,13.1882,13.1611,13.1882,109100.0
2012-01-13 15:30:00,19.45,19.48,19.44,19.46,124000.0,13.1882,13.2086,13.1815,13.195,124000.0
2012-01-13 15:40:00,19.47,19.5,19.46,19.48,133800.0,13.2018,13.2221,13.195,13.2086,133800.0
2012-01-13 15:50:00,19.48,19.49,19.45,19.48,260700.0,13.2086,13.2154,13.1882,13.2086,260700.0
2012-01-17 09:30:00,19.67,19.8,19.64,19.65,118200.0,13.3374,13.4256,13.3171,13.3238,118200.0
2012-01-17 09:40:00,19.65,19.76,19.65,19.75,77700.0,13.3238,13.3984,13.3238,13.3917,77700.0
2012-01-17 09:50:00,19.75,19.75,19.69,19.71,59100.0,13.3917,13.3917,13.351,13.3645,59100.0
2012-01-17 10:00:00,19.7,19.7,19.64,19.69,176700.0,13.3577,13.3577,13.3171,13.351,176700.0
2012-01-17 10:10:00,19.69,19.76,19.68,19.74,182700.0,13.351,13.3984,13.3442,13.3849,182700.0
2012-01-17 10:20:00,19.74,19.8,19.73,19.79,242900.0,13.3849,13.4256,13.3781,13.4188,242900.0
2012-01-17 10:30:00,19.79,19.81,19.77,19.8,134900.0,13.4188,13.4323,13.4052,13.4256,134900.0
2012-01-17 10:40:00,19.8,19.82,19.75,19.76,105200.0,13.4256,13.4391,13.3917,13.3984,105200.0
2012-01-17 10:50:00,19.76,19.79,19.75,19.78,68500.0,13.3984,13.4188,13.3917,13.412,68500.0
2012-01-17 11:00:00,19.78,19.8,19.76,19.79,126200.0,13.412,13.4256,13.3984,13.4188,126200.0
2012-01-17 11:10:00,19.78,19.81,19.78,19.8,121200.0,13.412,13.4323,13.412,13.4256,121200.0
2012-01-17 11:20:00,19.8,19.82,19.8,19.82,103700.0,13.4256,13.4391,13.4256,13.4391,103700.0
2012-01-17 11:30:00,19.81,19.85,19.8,19.85,61500.0,13.4323,13.4595,13.4256,13.4595,61500.0
2012-01-17 11:40:00,19.85,19.85,19.77,19.77,105700.0,13.4595,13.4595,13.4052,13.4052,105700.0
2012-01-17 11:50:00,19.77,19.8,19.77,19.8,100900.0,13.4052,13.4256,13.4052,13.4256,100900.0
2012-01-17 12:00:00,19.8,19.81,19.79,19.79,58100.0,13.4256,13.4323,13.4188,13.4188,58100.0
2012-01-17 12:10:00,19.8,19.85,19.8,19.84,89100.0,13.4256,13.4595,13.4256,13.4527,89100.0
2012-01-17 12:20:00,19.84,19.85,19.82,19.85,26300.0,13.4527,13.4595,13.4391,13.4595,26300.0
2012-01-17 12:30:00,19.85,19.85,19.77,19.78,43400.0,13.4595,13.4595,13.4052,13.412,43400.0
2012-01-17 12:40:00,19.78,19.8,19.77,19.79,16300.0,13.412,13.4256,13.4052,13.4188,16300.0
2012-01-17 12:50:00,19.8,19.81,19.79,19.81,29600.0,13.4256,13.4323,13.4188,13.4323,29600.0
2012-01-17 13:00:00,19.81,19.82,19.79,19.79,28100.0,13.4323,13.4391,13.4188,13.4188,28100.0
2012-01-17 13:10:00,19.8,19.82,19.79,19.81,29200.0,13.4256,13.4391,13.4188,13.4323,29200.0
2012-01-17 13:20:00,19.81,19.82,19.81,19.82,6200.0,13.4323,13.4391,13.4323,13.4391,6200.0
2012-01-17 13:30:00,19.82,19.82,19.8,19.8,19000.0,13.4391,13.4391,13.4256,13.4256,19000.0
2012-01-17 13:40:00,19.81,19.81,19.78,19.78,17000.0,13.4323,13.4323,13.412,13.412,17000.0
2012-01-17 13:50:00,19.79,19.8,19.78,19.8,17100.0,13.4188,13.4256,13.412,13.4256,17100.0
2012-01-17 14:00:00,19.8,19.8,19.75,19.76,35500.0,13.4256,13.4256,13.3917,13.3984,35500.0
2012-01-17 14:10:00,19.76,19.76,19.7,19.7,40200.0,13.3984,13.3984,13.3577,13.3577,40200.0
2012-01-17 14:20:00,19.7,19.71,19.69,19.7,30100.0,13.3577,13.3645,13.351,13.3577,30100.0
2012-01-17 14:30:00,19.69,19.7,19.65,19.67,42100.0,13.351,13.3577,13.3238,13.3374,42100.0
2012-01-17 14:40:00,19.67,19.68,19.65,19.66,45700.0,13.3374,13.3442,13.3238,13.3306,45700.0
2012-01-17 14:50:00,19.65,19.67,19.65,19.67,45200.0,13.3238,13.3374,13.3238,13.3374,45200.0
2012-01-17 15:00:00,19.67,19.67,19.62,19.63,57000.0,13.3374,13.3374,13.3035,13.3103,57000.0
2012-01-17 15:10:00,19.62,19.67,19.62,19.62,106700.0,13.3035,13.3374,13.3035,13.3035,106700.0
2012-01-17 15:20:00,19.62,19.66,19.62,19.66,50400.0,13.3035,13.3306,13.3035,13.3306,50400.0
2012-01-17 15:30:00,19.66,19.66,19.62,19.64,131300.0,13.3306,13.3306,13.3035,13.3171,131300.0
2012-01-17 15:40:00,19.64,19.69,19.64,19.69,198700.0,13.3171,13.351,13.3171,13.351,198700.0
2012-01-17 15:50:00,19.69,19.69,19.63,19.64,420800.0,13.351,13.351,13.3103,13.3171,420800.0
2012-01-18 09:30:00,19.67,19.83,19.67,19.8,102300.0,13.3374,13.4459,13.3374,13.4256,102300.0
2012-01-18 09:40:00,19.81,19.86,19.77,19.81,197100.0,13.4323,13.4662,13.4052,13.4323,197100.0
2012-01-18 09:50:00,19.81,19.83,19.71,19.76,250700.0,13.4323,13.4459,13.3645,13.3984,250700.0
2012-01-18 10:00:00,19.76,19.9,19.76,19.9,143300.0,13.3984,13.4934,13.3984,13.4934,143300.0
2012-01-18 10:10:00,19.9,19.97,19.89,19.91,149700.0,13.4934,13.5408,13.4866,13.5001,149700.0
2012-01-18 10:20:00,19.91,19.99,19.91,19.93,195800.0,13.5001,13.5544,13.5001,13.5137,195800.0
2012-01-18 10:30:00,19.93,19.95,19.86,19.87,103600.0,13.5137,13.5273,13.4662,13.473,103600.0
2012-01-18 10:40:00,19.88,19.88,19.74,19.75,169800.0,13.4798,13.4798,13.3849,13.3917,169800.0
2012-01-18 10:50:00,19.75,19.75,19.64,19.64,243400.0,13.3917,13.3917,13.3171,13.3171,243400.0
2012-01-18 11:00:00,19.65,19.72,19.63,19.72,232900.0,13.3238,13.3713,13.3103,13.3713,232900.0
2012-01-18 11:10:00,19.72,19.81,19.72,19.79,99000.0,13.3713,13.4323,13.3713,13.4188,99000.0
2012-01-18 11:20:00,19.78,19.79,19.77,19.78,72400.0,13.412,13.4188,13.4052,13.412,72400.0
2012-01-18 11:30:00,19.77,19.81,19.73,19.74,99000.0,13.4052,13.4323,13.3781,13.3849,99000.0
2012-01-18 11:40:00,19.74,19.76,19.73,19.73,65900.0,13.3849,13.3984,13.3781,13.3781,65900.0
2012-01-18 11:50:00,19.72,19.75,19.72,19.75,45100.0,13.3713,13.3917,13.3713,13.3917,45100.0
2012-01-18 12:00:00,19.75,19.76,19.74,19.75,34300.0,13.3917,13.3984,13.3849,13.3917,34300.0
2012-01-18 12:10:00,19.75,19.76,19.74,19.75,41200.0,13.3917,13.3984,13.3849,13.3917,41200.0
2012-01-18 12:20:00,19.75,19.8,19.75,19.78,148200.0,13.3917,13.4256,13.3917,13.412,148200.0
2012-01-18 12:30:00,19.79,19.81,19.77,19.78,125000.0,13.4188,13.4323,13.4052,13.412,125000.0
2012-01-18 12:40:00,19.79,19.83,19.79,19.83,36000.0,13.4188,13.4459,13.4188,13.4459,36000.0
2012-01-18 12:50:00,19.82,19.84,19.82,19.84,12800.0,13.4391,13.4527,13.4391,13.4527,12800.0
2012-01-18 13:00:00,19.83,19.84,19.8,19.8,207900.0,13.4459,13.4527,13.4256,13.4256,207900.0
2012-01-18 13:10:00,19.81,19.82,19.8,19.8,80000.0,13.4323,13.4391,13.4256,13.4256,80000.0
2012-01-18 13:20:00,19.8,19.82,19.8,19.81,28100.0,13.4256,13.4391,13.4256,13.4323,28100.0
2012-01-18 13:30:00,19.8,19.84,19.8,19.83,53600.0,13.4256,13.4527,13.4256,13.4459,53600.0
2012-01-18 13:40:00,19.84,19.84,19.8,19.82,50100.0,13.4527,13.4527,13.4256,13.4391,50100.0
2012-01-18 13:50:00,19.81,19.82,19.8,19.8,67900.0,13.4323,13.4391,13.4256,13.4256,67900.0
2012-01-18 14:00:00,19.8,19.85,19.8,19.85,52100.0,13.4256,13.4595,13.4256,13.4595,52100.0
2012-01-18 14:10:00,19.85,19.85,19.8,19.82,73300.0,13.4595,13.4595,13.4256,13.4391,73300.0
2012-01-18 14:20:00,19.82,19.87,19.82,19.86,43400.0,13.4391,13.473,13.4391,13.4662,43400.0
2012-01-18 14:30:00,19.85,19.85,19.81,19.82,48400.0,13.4595,13.4595,13.4323,13.4391,48400.0
2012-01-18 14:40:00,19.81,19.84,19.81,19.84,64000.0,13.4323,13.4527,13.4323,13.4527,64000.0
2012-01-18 14:50:00,19.84,19.85,19.82,19.82,55000.0,13.4527,13.4595,13.4391,13.4391,55000.0
2012-01-18 15:00:00,19.83,19.84,19.81,19.81,43800.0,13.4459,13.4527,13.4323,13.4323,43800.0
2012-01-18 15:10:00,19.81,19.87,19.8,19.82,139000.0,13.4323,13.473,13.4256,13.4391,139000.0
2012-01-18 15:20:00,19.82,19.87,19.82,19.83,127000.0,13.4391,13.473,13.4391,13.4459,127000.0
2012-01-18 15:30:00,19.84,19.84,19.81,19.81,105200.0,13.4527,13.4527,13.4323,13.4323,105200.0
2012-01-18 15:40:00,19.81,19.85,19.8,19.8,170700.0,13.4323,13.4595,13.4256,13.4256,170700.0
2012-01-18 15:50:00,19.81,19.86,19.8,19.84,408600.0,13.4323,13.4662,13.4256,13.4527,408600.0
2012-01-19 09:30:00,19.94,20.45,19.94,20.41,426700.0,13.5205,13.8663,13.5205,13.8392,426700.0
2012-01-19 09:40:00,20.42,20.44,20.25,20.32,501600.0,13.846,13.8595,13.7307,13.7781,501600.0
2012-01-19 09:50:00,20.33,20.61,20.3,20.56,448300.0,13.7849,13.9748,13.7646,13.9409,448300.0
2012-01-19 10:00:00,20.55,20.67,20.48,20.5,323300.0,13.9341,14.0155,13.8866,13.9002,323300.0
2012-01-19 10:10:00,20.49,20.54,20.44,20.5,171200.0,13.8934,13.9273,13.8595,13.9002,171200.0
2012-01-19 10:20:00,20.5,20.55,20.49,20.5,369200.0,13.9002,13.9341,13.8934,13.9002,369200.0
2012-01-19 10:30:00,20.5,20.51,20.37,20.38,397500.0,13.9002,13.907,13.812,13.8188,397500.0
2012-01-19 10:40:00,20.37,20.5,20.36,20.49,157700.0,13.812,13.9002,13.8053,13.8934,157700.0
2012-01-19 10:50:00,20.49,20.59,20.48,20.55,160700.0,13.8934,13.9612,13.8866,13.9341,160700.0
2012-01-19 11:00:00,20.55,20.59,20.49,20.49,122700.0,13.9341,13.9612,13.8934,13.8934,122700.0
2012-01-19 11:10:00,20.5,20.59,20.49,20.55,108100.0,13.9002,13.9612,13.8934,13.9341,108100.0
2012-01-19 11:20:00,20.55,20.57,20.55,20.55,51400.0,13.9341,13.9477,13.9341,13.9341,51400.0
2012-01-19 11:30:00,20.55,20.59,20.55,20.59,66600.0,13.9341,13.9612,13.9341,13.9612,66600.0
2012-01-19 11:40:00,20.59,20.59,20.51,20.52,130400.0,13.9612,13.9612,13.907,13.9138,130400.0
2012-01-19 11:50:00,20.52,20.54,20.52,20.54,67300.0,13.9138,13.9273,13.9138,13.9273,67300.0
2012-01-19 12:00:00,20.54,20.54,20.51,20.52,168600.0,13.9273,13.9273,13.907,13.9138,168600.0
2012-01-19 12:10:00,20.52,20.52,20.47,20.48,68600.0,13.9138,13.9138,13.8799,13.8866,68600.0
2012-01-19 12:20:00,20.48,20.5,20.44,20.49,224700.0,13.8866,13.9002,13.8595,13.8934,224700.0
2012-01-19 12:30:00,20.5,20.52,20.47,20.51,325300.0,13.9002,13.9138,13.8799,13.907,325300.0
2012-01-19 12:40:00,20.5,20.65,20.5,20.65,117800.0,13.9002,14.0019,13.9002,14.0019,117800.0
2012-01-19 12:50:00,20.65,20.72,20.63,20.72,100100.0,14.0019,14.0494,13.9883,14.0494,100100.0
2012-01-19 13:00:00,20.71,20.75,20.7,20.75,75200.0,14.0426,14.0697,14.0358,14.0697,75200.0
2012-01-19 13:10:00,20.75,20.75,20.68,20.69,127400.0,14.0697,14.0697,14.0222,14.029,127400.0
2012-01-19 13:20:00,20.68,20.72,20.68,20.69,149600.0,14.0222,14.0494,14.0222,14.029,149600.0
2012-01-19 13:30:00,20.68,20.69,20.65,20.67,115600.0,14.0222,14.029,14.0019,14.0155,115600.0
2012-01-19 13:40:00,20.66,20.7,20.66,20.68,122800.0,14.0087,14.0358,14.0087,14.0222,122800.0
2012-01-19 13:50:00,20.68,20.72,20.67,20.67,168200.0,14.0222,14.0494,14.0155,14.0155,168200.0
2012-01-19 14:00:00,20.67,20.76,20.67,20.74,121400.0,14.0155,14.0765,14.0155,14.0629,121400.0
2012-01-19 14:10:00,20.74,20.75,20.73,20.73,84700.0,14.0629,14.0697,14.0561,14.0561,84700.0
2012-01-19 14:20:00,20.73,20.73,20.68,20.69,114000.0,14.0561,14.0561,14.0222,14.029,114000.0
2012-01-19 14:30:00,20.69,20.69,20.62,20.63,145000.0,14.029,14.029,13.9816,13.9883,145000.0
2012-01-19 14:40:00,20.63,20.69,20.62,20.66,198200.0,13.9883,14.029,13.9816,14.0087,198200.0
2012-01-19 14:50:00,20.66,20.66,20.63,20.63,103400.0,14.0087,14.0087,13.9883,13.9883,103400.0
2012-01-19 15:00:00,20.63,20.69,20.6,20.68,213400.0,13.9883,14.029,13.968,14.0222,213400.0
2012-01-19 15:10:00,20.69,20.7,20.66,20.7,159000.0,14.029,14.0358,14.0087,14.0358,159000.0
2012-01-19 15:20:00,20.7,20.73,20.69,20.71,157600.0,14.0358,14.0561,14.029,14.0426,157600.0
2012-01-19 15:30:00,20.7,20.78,20.7,20.77,239700.0,14.0358,14.0901,14.0358,14.0833,239700.0
2012-01-19 15:40:00,20.77,20.82,20.76,20.8,291900.0,14.0833,14.1172,14.0765,14.1036,291900.0
2012-01-19 15:50:00,20.8,20.8,20.65,20.76,1018800.0,14.1036,14.1036,14.0019,14.0765,1018800.0
2012-01-20 09:30:00,20.68,20.77,20.56,20.64,455700.0,14.0222,14.0833,13.9409,13.9951,455700.0
2012-01-20 09:40:00,20.64,20.76,20.64,20.75,33200.0,13.9951,14.0765,13.9951,14.0697,33200.0
2012-01-20 09:50:00,20.75,20.82,20.57,20.64,239100.0,14.0697,14.1172,13.9477,13.9951,239100.0
2012-01-20 10:00:00,20.64,20.65,20.6,20.6,136700.0,13.9951,14.0019,13.968,13.968,136700.0
2012-01-20 10:10:00,20.61,20.61,20.57,20.57,169100.0,13.9748,13.9748,13.9477,13.9477,169100.0
2012-01-20 10:20:00,20.57,20.57,20.46,20.55,356800.0,13.9477,13.9477,13.8731,13.9341,356800.0
2012-01-20 10:30:00,20.56,20.59,20.53,20.56,96100.0,13.9409,13.9612,13.9205,13.9409,96100.0
2012-01-20 10:40:00,20.56,20.58,20.56,20.58,56800.0,13.9409,13.9544,13.9409,13.9544,56800.0
2012-01-20 10:50:00,20.57,20.58,20.54,20.55,209300.0,13.9477,13.9544,13.9273,13.9341,209300.0
2012-01-20 11:00:00,20.56,20.61,20.55,20.59,257200.0,13.9409,13.9748,13.9341,13.9612,257200.0
2012-01-20 11:10:00,20.59,20.59,20.57,20.57,72700.0,13.9612,13.9612,13.9477,13.9477,72700.0
2012-01-20 11:20:00,20.57,20.6,20.57,20.58,91100.0,13.9477,13.968,13.9477,13.9544,91100.0
2012-01-20 11:30:00,20.59,20.59,20.58,20.58,99200.0,13.9612,13.9612,13.9544,13.9544,99200.0
2012-01-20 11:40:00,20.59,20.63,20.58,20.62,104600.0,13.9612,13.9883,13.9544,13.9816,104600.0
2012-01-20 11:50:00,20.62,20.64,20.61,20.64,66700.0,13.9816,13.9951,13.9748,13.9951,66700.0
2012-01-20 12:00:00,20.64,20.65,20.63,20.63,52100.0,13.9951,14.0019,13.9883,13.9883,52100.0
2012-01-20 12:10:00,20.63,20.64,20.63,20.63,29300.0,13.9883,13.9951,13.9883,13.9883,29300.0
2012-01-20 12:20:00,20.63,20.64,20.62,20.62,61700.0,13.9883,13.9951,13.9816,13.9816,61700.0
2012-01-20 12:30:00,20.62,20.67,20.62,20.64,276900.0,13.9816,14.0155,13.9816,13.9951,276900.0
2012-01-20 12:40:00,20.65,20.67,20.64,20.66,73700.0,14.0019,14.0155,13.9951,14.0087,73700.0
2012-01-20 12:50:00,20.66,20.7,20.66,20.69,40200.0,14.0087,14.0358,14.0087,14.029,40200.0
2012-01-20 13:00:00,20.69,20.7,20.68,20.69,101500.0,14.029,14.0358,14.0222,14.029,101500.0
2012-01-20 13:10:00,20.69,20.73,20.68,20.73,157800.0,14.029,14.0561,14.0222,14.0561,157800.0
2012-01-20 13:20:00,20.73,20.74,20.72,20.73,55500.0,14.0561,14.0629,14.0494,14.0561,55500.0
2012-01-20 13:30:00,20.73,20.74,20.73,20.74,34700.0,14.0561,14.0629,14.0561,14.0629,34700.0
2012-01-20 13:40:00,20.74,20.75,20.73,20.75,55900.0,14.0629,14.0697,14.0561,14.0697,55900.0
2012-01-20 13:50:00,20.75,20.75,20.71,20.71,122900.0,14.0697,14.0697,14.0426,14.0426,122900.0
2012-01-20 14:00:00,20.71,20.73,20.71,20.73,59300.0,14.0426,14.0561,14.0426,14.0561,59300.0
2012-01-20 14:10:00,20.72,20.75,20.71,20.72,125500.0,14.0494,14.0697,14.0426,14.0494,125500.0
2012-01-20 14:20:00,20.71,20.72,20.68,20.69,356900.0,14.0426,14.0494,14.0222,14.029,356900.0
2012-01-20 14:30:00,20.68,20.69,20.65,20.69,193000.0,14.0222,14.029,14.0019,14.029,193000.0
2012-01-20 14:40:00,20.69,20.71,20.68,20.7,45200.0,14.029,14.0426,14.0222,14.0358,45200.0
2012-01-20 14:50:00,20.7,20.72,20.69,20.71,111900.0,14.0358,14.0494,14.029,14.0426,111900.0
2012-01-20 15:00:00,20.71,20.74,20.7,20.74,84900.0,14.0426,14.0629,14.0358,14.0629,84900.0
2012-01-20 15:10:00,20.73,20.79,20.73,20.79,119600.0,14.0561,14.0968,14.0561,14.0968,119600.0
2012-01-20 15:20:00,20.79,20.81,20.78,20.81,129600.0,14.0968,14.1104,14.0901,14.1104,129600.0
2012-01-20 15:30:00,20.8,20.81,20.73,20.75,216700.0,14.1036,14.1104,14.0561,14.0697,216700.0
2012-01-20 15:40:00,20.75,20.82,20.75,20.82,284400.0,14.0697,14.1172,14.0697,14.1172,284400.0
2012-01-20 15:50:00,20.81,20.83,20.8,20.83,492800.0,14.1104,14.124,14.1036,14.124,492800.0
2012-01-23 09:30:00,20.81,20.85,20.76,20.81,65300.0,14.1104,14.1375,14.0765,14.1104,65300.0
2012-01-23 09:40:00,20.81,20.83,20.75,20.76,103600.0,14.1104,14.124,14.0697,14.0765,103600.0
2012-01-23 09:50:00,20.76,20.82,20.75,20.77,76500.0,14.0765,14.1172,14.0697,14.0833,76500.0
2012-01-23 10:00:00,20.77,20.83,20.77,20.79,99900.0,14.0833,14.124,14.0833,14.0968,99900.0
2012-01-23 10:10:00,20.79,20.82,20.78,20.81,311700.0,14.0968,14.1172,14.0901,14.1104,311700.0
2012-01-23 10:20:00,20.8,20.81,20.78,20.79,73800.0,14.1036,14.1104,14.0901,14.0968,73800.0
2012-01-23 10:30:00,20.78,20.79,20.72,20.73,163400.0,14.0901,14.0968,14.0494,14.0561,163400.0
2012-01-23 10:40:00,20.74,20.76,20.69,20.74,107200.0,14.0629,14.0765,14.029,14.0629,107200.0
2012-01-23 10:50:00,20.74,20.74,20.7,20.7,47600.0,14.0629,14.0629,14.0358,14.0358,47600.0
2012-01-23 11:00:00,20.71,20.78,20.71,20.73,184800.0,14.0426,14.0901,14.0426,14.0561,184800.0
2012-01-23 11:10:00,20.73,20.77,20.72,20.75,93900.0,14.0561,14.0833,14.0494,14.0697,93900.0
2012-01-23 11:20:00,20.75,20.77,20.75,20.75,54700.0,14.0697,14.0833,14.0697,14.0697,54700.0
2012-01-23 11:30:00,20.75,20.76,20.7,20.7,74600.0,14.0697,14.0765,14.0358,14.0358,74600.0
2012-01-23 11:40:00,20.71,20.71,20.67,20.69,59400.0,14.0426,14.0426,14.0155,14.029,59400.0
2012-01-23 11:50:00,20.68,20.71,20.68,20.68,49800.0,14.0222,14.0426,14.0222,14.0222,49800.0
2012-01-23 12:00:00,20.69,20.69,20.65,20.66,52900.0,14.029,14.029,14.0019,14.0087,52900.0
2012-01-23 12:10:00,20.66,20.68,20.65,20.67,58000.0,14.0087,14.0222,14.0019,14.0155,58000.0
2012-01-23 12:20:00,20.67,20.7,20.65,20.65,75600.0,14.0155,14.0358,14.0019,14.0019,75600.0
2012-01-23 12:30:00,20.65,20.66,20.63,20.64,48600.0,14.0019,14.0087,13.9883,13.9951,48600.0
2012-01-23 12:40:00,20.64,20.65,20.61,20.61,69000.0,13.9951,14.0019,13.9748,13.9748,69000.0
2012-01-23 12:50:00,20.61,20.62,20.61,20.61,33000.0,13.9748,13.9816,13.9748,13.9748,33000.0
2012-01-23 13:00:00,20.61,20.65,20.61,20.64,55500.0,13.9748,14.0019,13.9748,13.9951,55500.0
2012-01-23 13:10:00,20.64,20.65,20.61,20.61,29400.0,13.9951,14.0019,13.9748,13.9748,29400.0
2012-01-23 13:20:00,20.61,20.63,20.59,20.62,52800.0,13.9748,13.9883,13.9612,13.9816,52800.0
2012-01-23 13:30:00,20.62,20.64,20.6,20.61,51900.0,13.9816,13.9951,13.968,13.9748,51900.0
2012-01-23 13:40:00,20.61,20.62,20.6,20.6,15400.0,13.9748,13.9816,13.968,13.968,15400.0
2012-01-23 13:50:00,20.6,20.63,20.6,20.62,31500.0,13.968,13.9883,13.968,13.9816,31500.0
2012-01-23 14:00:00,20.63,20.67,20.63,20.67,80700.0,13.9883,14.0155,13.9883,14.0155,80700.0
2012-01-23 14:10:00,20.67,20.67,20.65,20.65,53800.0,14.0155,14.0155,14.0019,14.0019,53800.0
2012-01-23 14:20:00,20.65,20.66,20.64,20.65,95900.0,14.0019,14.0087,13.9951,14.0019,95900.0
2012-01-23 14:30:00,20.65,20.65,20.61,20.62,112000.0,14.0019,14.0019,13.9748,13.9816,112000.0
2012-01-23 14:40:00,20.62,20.63,20.6,20.61,74700.0,13.9816,13.9883,13.968,13.9748,74700.0
2012-01-23 14:50:00,20.61,20.67,20.6,20.64,93500.0,13.9748,14.0155,13.968,13.9951,93500.0
2012-01-23 15:00:00,20.63,20.67,20.61,20.66,85600.0,13.9883,14.0155,13.9748,14.0087,85600.0
2012-01-23 15:10:00,20.66,20.68,20.65,20.65,114400.0,14.0087,14.0222,14.0019,14.0019,114400.0
2012-01-23 15:20:00,20.65,20.67,20.64,20.65,83800.0,14.0019,14.0155,13.9951,14.0019,83800.0
2012-01-23 15:30:00,20.66,20.67,20.63,20.65,126400.0,14.0087,14.0155,13.9883,14.0019,126400.0
2012-01-23 15:40:00,20.66,20.68,20.65,20.67,141900.0,14.0087,14.0222,14.0019,14.0155,141900.0
2012-01-23 15:50:00,20.68,20.69,20.67,20.68,424700.0,14.0222,14.029,14.0155,14.0222,424700.0
2012-01-24 09:30:00,20.2,20.27,20.13,20.22,129700.0,13.9711,14.0195,13.9227,13.985,129700.0
2012-01-24 09:40:00,20.23,20.23,20.14,20.14,310100.0,13.9919,13.9919,13.9296,13.9296,310100.0
2012-01-24 09:50:00,20.15,20.15,20.1,20.1,87100.0,13.9365,13.9365,13.902,13.902,87100.0
2012-01-24 10:00:00,20.11,20.11,20.01,20.01,192700.0,13.9089,13.9089,13.8397,13.8397,192700.0
2012-01-24 10:10:00,20.02,20.05,20.01,20.04,145500.0,13.8466,13.8674,13.8397,13.8605,145500.0
2012-01-24 10:20:00,20.03,20.09,20.03,20.04,94800.0,13.8535,13.895,13.8535,13.8605,94800.0
2012-01-24 10:30:00,20.04,20.13,20.03,20.12,122800.0,13.8605,13.9227,13.8535,13.9158,122800.0
2012-01-24 10:40:00,20.12,20.13,20.09,20.09,114600.0,13.9158,13.9227,13.895,13.895,114600.0
2012-01-24 10:50:00,20.1,20.1,20.08,20.1,91200.0,13.902,13.902,13.8881,13.902,91200.0
2012-01-24 11:00:00,20.1,20.14,20.09,20.14,102500.0,13.902,13.9296,13.895,13.9296,102500.0
2012-01-24 11:10:00,20.13,20.16,20.1,20.12,278700.0,13.9227,13.9435,13.902,13.9158,278700.0
2012-01-24 11:20:00,20.13,20.17,20.13,20.13,89600.0,13.9227,13.9504,13.9227,13.9227,89600.0
2012-01-24 11:30:00,20.14,20.19,20.14,20.17,143600.0,13.9296,13.9642,13.9296,13.9504,143600.0
2012-01-24 11:40:00,20.18,20.21,20.17,20.17,97600.0,13.9573,13.978,13.9504,13.9504,97600.0
2012-01-24 11:50:00,20.17,20.18,20.16,20.16,38100.0,13.9504,13.9573,13.9435,13.9435,38100.0
2012-01-24 12:00:00,20.17,20.18,20.16,20.18,41600.0,13.9504,13.9573,13.9435,13.9573,41600.0
2012-01-24 12:10:00,20.18,20.18,20.17,20.17,9800.0,13.9573,13.9573,13.9504,13.9504,9800.0
2012-01-24 12:20:00,20.18,20.18,20.15,20.15,49100.0,13.9573,13.9573,13.9365,13.9365,49100.0
2012-01-24 12:30:00,20.15,20.19,20.15,20.18,46600.0,13.9365,13.9642,13.9365,13.9573,46600.0
2012-01-24 12:40:00,20.19,20.23,20.18,20.23,54000.0,13.9642,13.9919,13.9573,13.9919,54000.0
2012-01-24 12:50:00,20.23,20.3,20.22,20.29,154900.0,13.9919,14.0403,13.985,14.0334,154900.0
2012-01-24 13:00:00,20.28,20.3,20.27,20.3,66400.0,14.0264,14.0403,14.0195,14.0403,66400.0
2012-01-24 13:10:00,20.29,20.32,20.29,20.3,112300.0,14.0334,14.0541,14.0334,14.0403,112300.0
2012-01-24 13:20:00,20.3,20.31,20.28,20.28,83600.0,14.0403,14.0472,14.0264,14.0264,83600.0
2012-01-24 13:30:00,20.28,20.29,20.25,20.25,62900.0,14.0264,14.0334,14.0057,14.0057,62900.0
2012-01-24 13:40:00,20.25,20.3,20.25,20.29,147900.0,14.0057,14.0403,14.0057,14.0334,147900.0
2012-01-24 13:50:00,20.29,20.31,20.27,20.27,138300.0,14.0334,14.0472,14.0195,14.0195,138300.0
2012-01-24 14:00:00,20.27,20.3,20.26,20.27,110400.0,14.0195,14.0403,14.0126,14.0195,110400.0
2012-01-24 14:10:00,20.28,20.3,20.26,20.28,68200.0,14.0264,14.0403,14.0126,14.0264,68200.0
2012-01-24 14:20:00,20.27,20.3,20.26,20.3,78500.0,14.0195,14.0403,14.0126,14.0403,78500.0
2012-01-24 14:30:00,20.3,20.31,20.29,20.3,26700.0,14.0403,14.0472,14.0334,14.0403,26700.0
2012-01-24 14:40:00,20.3,20.33,20.29,20.3,94100.0,14.0403,14.061,14.0334,14.0403,94100.0
2012-01-24 14:50:00,20.29,20.34,20.28,20.32,98600.0,14.0334,14.0679,14.0264,14.0541,98600.0
2012-01-24 15:00:00,20.32,20.34,20.31,20.34,62700.0,14.0541,14.0679,14.0472,14.0679,62700.0
2012-01-24 15:10:00,20.34,20.39,20.33,20.38,133500.0,14.0679,14.1025,14.061,14.0956,133500.0
2012-01-24 15:20:00,20.38,20.39,20.37,20.39,79100.0,14.0956,14.1025,14.0887,14.1025,79100.0
2012-01-24 15:30:00,20.39,20.39,20.33,20.35,206900.0,14.1025,14.1025,14.061,14.0749,206900.0
2012-01-24 15:40:00,20.35,20.36,20.29,20.31,242600.0,14.0749,14.0818,14.0334,14.0472,242600.0
2012-01-24 15:50:00,20.32,20.33,20.3,20.33,608100.0,14.0541,14.061,14.0403,14.061,608100.0
2012-01-25 09:30:00,20.28,20.38,20.22,20.36,100900.0,14.0264,14.0956,13.985,14.0818,100900.0
2012-01-25 09:40:00,20.37,20.4,20.31,20.36,93700.0,14.0887,14.1094,14.0472,14.0818,93700.0
2012-01-25 09:50:00,20.36,20.39,20.3,20.3,64000.0,14.0818,14.1025,14.0403,14.0403,64000.0
2012-01-25 10:00:00,20.3,20.37,20.28,20.37,87300.0,14.0403,14.0887,14.0264,14.0887,87300.0
2012-01-25 10:10:00,20.37,20.39,20.35,20.37,83400.0,14.0887,14.1025,14.0749,14.0887,83400.0
2012-01-25 10:20:00,20.37,20.37,20.29,20.31,53300.0,14.0887,14.0887,14.0334,14.0472,53300.0
2012-01-25 10:30:00,20.3,20.3,20.27,20.28,66700.0,14.0403,14.0403,14.0195,14.0264,66700.0
2012-01-25 10:40:00,20.29,20.31,20.28,20.3,84600.0,14.0334,14.0472,14.0264,14.0403,84600.0
2012-01-25 10:50:00,20.31,20.31,20.27,20.3,84300.0,14.0472,14.0472,14.0195,14.0403,84300.0
2012-01-25 11:00:00,20.3,20.3,20.29,20.29,38100.0,14.0403,14.0403,14.0334,14.0334,38100.0
2012-01-25 11:10:00,20.3,20.3,20.29,20.29,41800.0,14.0403,14.0403,14.0334,14.0334,41800.0
2012-01-25 11:20:00,20.3,20.32,20.29,20.3,152300.0,14.0403,14.0541,14.0334,14.0403,152300.0
2012-01-25 11:30:00,20.3,20.32,20.29,20.32,51100.0,14.0403,14.0541,14.0334,14.0541,51100.0
2012-01-25 11:40:00,20.32,20.32,20.31,20.31,82800.0,14.0541,14.0541,14.0472,14.0472,82800.0
2012-01-25 11:50:00,20.32,20.33,20.31,20.33,54500.0,14.0541,14.061,14.0472,14.061,54500.0
2012-01-25 12:00:00,20.33,20.33,20.29,20.29,61600.0,14.061,14.061,14.0334,14.0334,61600.0
2012-01-25 12:10:00,20.28,20.28,20.27,20.28,22000.0,14.0264,14.0264,14.0195,14.0264,22000.0
2012-01-25 12:20:00,20.28,20.4,20.27,20.35,162400.0,14.0264,14.1094,14.0195,14.0749,162400.0
2012-01-25 12:30:00,20.35,20.41,20.32,20.4,84600.0,14.0749,14.1164,14.0541,14.1094,84600.0
2012-01-25 12:40:00,20.41,20.41,20.38,20.39,88200.0,14.1164,14.1164,14.0956,14.1025,88200.0
2012-01-25 12:50:00,20.39,20.42,20.37,20.39,117000.0,14.1025,14.1233,14.0887,14.1025,117000.0
2012-01-25 13:00:00,20.39,20.46,20.39,20.44,214300.0,14.1025,14.1509,14.1025,14.1371,214300.0
2012-01-25 13:10:00,20.44,20.5,20.43,20.5,102800.0,14.1371,14.1786,14.1302,14.1786,102800.0
2012-01-25 13:20:00,20.5,20.5,20.48,20.48,92600.0,14.1786,14.1786,14.1648,14.1648,92600.0
2012-01-25 13:30:00,20.48,20.53,20.47,20.49,189500.0,14.1648,14.1994,14.1579,14.1717,189500.0
2012-01-25 13:40:00,20.5,20.54,20.49,20.53,176700.0,14.1786,14.2063,14.1717,14.1994,176700.0
2012-01-25 13:50:00,20.53,20.58,20.51,20.57,204100.0,14.1994,14.2339,14.1855,14.227,204100.0
2012-01-25 14:00:00,20.57,20.59,20.5,20.51,290500.0,14.227,14.2409,14.1786,14.1855,290500.0
2012-01-25 14:10:00,20.52,20.52,20.49,20.5,196700.0,14.1924,14.1924,14.1717,14.1786,196700.0
2012-01-25 14:20:00,20.5,20.51,20.45,20.46,216400.0,14.1786,14.1855,14.144,14.1509,216400.0
2012-01-25 14:30:00,20.46,20.5,20.46,20.46,138500.0,14.1509,14.1786,14.1509,14.1509,138500.0
2012-01-25 14:40:00,20.46,20.53,20.46,20.52,154300.0,14.1509,14.1994,14.1509,14.1924,154300.0
2012-01-25 14:50:00,20.51,20.54,20.5,20.5,109700.0,14.1855,14.2063,14.1786,14.1786,109700.0
2012-01-25 15:00:00,20.5,20.52,20.48,20.48,88400.0,14.1786,14.1924,14.1648,14.1648,88400.0
2012-01-25 15:10:00,20.48,20.51,20.48,20.5,105600.0,14.1648,14.1855,14.1648,14.1786,105600.0
2012-01-25 15:20:00,20.5,20.54,20.5,20.52,123900.0,14.1786,14.2063,14.1786,14.1924,123900.0
2012-01-25 15:30:00,20.51,20.55,20.51,20.55,215700.0,14.1855,14.2132,14.1855,14.2132,215700.0
2012-01-25 15:40:00,20.54,20.61,20.52,20.59,286200.0,14.2063,14.2547,14.1924,14.2409,286200.0
2012-01-25 15:50:00,20.59,20.59,20.54,20.56,382800.0,14.2409,14.2409,14.2063,14.2201,382800.0
2012-01-26 09:30:00,20.33,20.61,20.3,20.59,176300.0,14.061,14.2547,14.0403,14.2409,176300.0
2012-01-26 09:40:00,20.59,20.66,20.55,20.59,101800.0,14.2409,14.2893,14.2132,14.2409,101800.0
2012-01-26 09:50:00,20.6,20.68,20.6,20.67,79500.0,14.2478,14.3031,14.2478,14.2962,79500.0
2012-01-26 10:00:00,20.68,20.68,20.61,20.63,90200.0,14.3031,14.3031,14.2547,14.2685,90200.0
2012-01-26 10:10:00,20.62,20.63,20.55,20.56,93300.0,14.2616,14.2685,14.2132,14.2201,93300.0
2012-01-26 10:20:00,20.56,20.59,20.55,20.56,112000.0,14.2201,14.2409,14.2132,14.2201,112000.0
2012-01-26 10:30:00,20.55,20.59,20.54,20.56,129400.0,14.2132,14.2409,14.2063,14.2201,129400.0
2012-01-26 10:40:00,20.55,20.56,20.5,20.5,167000.0,14.2132,14.2201,14.1786,14.1786,167000.0
2012-01-26 10:50:00,20.5,20.54,20.45,20.45,323400.0,14.1786,14.2063,14.144,14.144,323400.0
2012-01-26 11:00:00,20.45,20.47,20.39,20.41,318700.0,14.144,14.1579,14.1025,14.1164,318700.0
2012-01-26 11:10:00,20.41,20.46,20.4,20.46,71300.0,14.1164,14.1509,14.1094,14.1509,71300.0
2012-01-26 11:20:00,20.46,20.54,20.45,20.54,103300.0,14.1509,14.2063,14.144,14.2063,103300.0
2012-01-26 11:30:00,20.54,20.59,20.53,20.59,35200.0,14.2063,14.2409,14.1994,14.2409,35200.0
2012-01-26 11:40:00,20.58,20.59,20.54,20.55,127200.0,14.2339,14.2409,14.2063,14.2132,127200.0
2012-01-26 11:50:00,20.55,20.56,20.54,20.55,74200.0,14.2132,14.2201,14.2063,14.2132,74200.0
2012-01-26 12:00:00,20.55,20.55,20.51,20.55,121700.0,14.2132,14.2132,14.1855,14.2132,121700.0
2012-01-26 12:10:00,20.55,20.55,20.53,20.54,80500.0,14.2132,14.2132,14.1994,14.2063,80500.0
2012-01-26 12:20:00,20.54,20.56,20.53,20.55,46700.0,14.2063,14.2201,14.1994,14.2132,46700.0
2012-01-26 12:30:00,20.56,20.56,20.55,20.55,27400.0,14.2201,14.2201,14.2132,14.2132,27400.0
2012-01-26 12:40:00,20.56,20.57,20.55,20.56,66400.0,14.2201,14.227,14.2132,14.2201,66400.0
2012-01-26 12:50:00,20.56,20.56,20.55,20.56,39400.0,14.2201,14.2201,14.2132,14.2201,39400.0
2012-01-26 13:00:00,20.56,20.59,20.55,20.56,137800.0,14.2201,14.2409,14.2132,14.2201,137800.0
2012-01-26 13:10:00,20.56,20.59,20.56,20.56,56900.0,14.2201,14.2409,14.2201,14.2201,56900.0
2012-01-26 13:20:00,20.57,20.57,20.52,20.52,87400.0,14.227,14.227,14.1924,14.1924,87400.0
2012-01-26 13:30:00,20.53,20.56,20.52,20.55,239400.0,14.1994,14.2201,14.1924,14.2132,239400.0
2012-01-26 13:40:00,20.55,20.55,20.5,20.54,112100.0,14.2132,14.2132,14.1786,14.2063,112100.0
2012-01-26 13:50:00,20.55,20.56,20.54,20.55,102900.0,14.2132,14.2201,14.2063,14.2132,102900.0
2012-01-26 14:00:00,20.55,20.56,20.53,20.56,122300.0,14.2132,14.2201,14.1994,14.2201,122300.0
2012-01-26 14:10:00,20.55,20.56,20.53,20.54,84200.0,14.2132,14.2201,14.1994,14.2063,84200.0
2012-01-26 14:20:00,20.54,20.55,20.52,20.53,212700.0,14.2063,14.2132,14.1924,14.1994,212700.0
2012-01-26 14:30:00,20.54,20.56,20.5,20.53,436600.0,14.2063,14.2201,14.1786,14.1994,436600.0
2012-01-26 14:40:00,20.53,20.57,20.53,20.55,73000.0,14.1994,14.227,14.1994,14.2132,73000.0
2012-01-26 14:50:00,20.56,20.56,20.49,20.49,93700.0,14.2201,14.2201,14.1717,14.1717,93700.0
2012-01-26 15:00:00,20.5,20.58,20.5,20.56,213800.0,14.1786,14.2339,14.1786,14.2201,213800.0
2012-01-26 15:10:00,20.57,20.58,20.54,20.56,196100.0,14.227,14.2339,14.2063,14.2201,196100.0
2012-01-26 15:20:00,20.55,20.58,20.53,20.57,245900.0,14.2132,14.2339,14.1994,14.227,245900.0
2012-01-26 15:30:00,20.56,20.59,20.55,20.59,213900.0,14.2201,14.2409,14.2132,14.2409,213900.0
2012-01-26 15:40:00,20.59,20.6,20.56,20.58,157000.0,14.2409,14.2478,14.2201,14.2339,157000.0
2012-01-26 15:50:00,20.58,20.6,20.55,20.6,421600.0,14.2339,14.2478,14.2132,14.2478,421600.0
2012-01-27 09:30:00,20.4,20.46,20.3,20.4,159100.0,14.1094,14.1509,14.0403,14.1094,159100.0
2012-01-27 09:40:00,20.39,20.48,20.38,20.38,76400.0,14.1025,14.1648,14.0956,14.0956,76400.0
2012-01-27 09:50:00,20.38,20.42,20.33,20.41,43200.0,14.0956,14.1233,14.061,14.1164,43200.0
2012-01-27 10:00:00,20.41,20.41,20.29,20.33,103500.0,14.1164,14.1164,14.0334,14.061,103500.0
2012-01-27 10:10:00,20.33,20.35,20.32,20.33,171600.0,14.061,14.0749,14.0541,14.061,171600.0
2012-01-27 10:20:00,20.32,20.36,20.32,20.34,177900.0,14.0541,14.0818,14.0541,14.0679,177900.0
2012-01-27 10:30:00,20.34,20.35,20.29,20.3,53500.0,14.0679,14.0749,14.0334,14.0403,53500.0
2012-01-27 10:40:00,20.29,20.31,20.25,20.31,120700.0,14.0334,14.0472,14.0057,14.0472,120700.0
2012-01-27 10:50:00,20.3,20.31,20.27,20.3,97400.0,14.0403,14.0472,14.0195,14.0403,97400.0
2012-01-27 11:00:00,20.3,20.33,20.29,20.33,78300.0,14.0403,14.061,14.0334,14.061,78300.0
2012-01-27 11:10:00,20.33,20.38,20.32,20.38,109800.0,14.061,14.0956,14.0541,14.0956,109800.0
2012-01-27 11:20:00,20.38,20.39,20.37,20.39,55700.0,14.0956,14.1025,14.0887,14.1025,55700.0
2012-01-27 11:30:00,20.39,20.41,20.37,20.38,117600.0,14.1025,14.1164,14.0887,14.0956,117600.0
2012-01-27 11:40:00,20.38,20.39,20.35,20.36,78700.0,14.0956,14.1025,14.0749,14.0818,78700.0
2012-01-27 11:50:00,20.36,20.41,20.35,20.4,100800.0,14.0818,14.1164,14.0749,14.1094,100800.0
2012-01-27 12:00:00,20.41,20.42,20.4,20.41,93600.0,14.1164,14.1233,14.1094,14.1164,93600.0
2012-01-27 12:10:00,20.41,20.43,20.4,20.42,61300.0,14.1164,14.1302,14.1094,14.1233,61300.0
2012-01-27 12:20:00,20.43,20.46,20.42,20.42,182500.0,14.1302,14.1509,14.1233,14.1233,182500.0
2012-01-27 12:30:00,20.43,20.43,20.4,20.4,60000.0,14.1302,14.1302,14.1094,14.1094,60000.0
2012-01-27 12:40:00,20.4,20.42,20.38,20.41,114300.0,14.1094,14.1233,14.0956,14.1164,114300.0
2012-01-27 12:50:00,20.4,20.41,20.37,20.39,215300.0,14.1094,14.1164,14.0887,14.1025,215300.0
2012-01-27 13:00:00,20.39,20.4,20.37,20.4,67500.0,14.1025,14.1094,14.0887,14.1094,67500.0
2012-01-27 13:10:00,20.39,20.43,20.38,20.42,104800.0,14.1025,14.1302,14.0956,14.1233,104800.0
2012-01-27 13:20:00,20.41,20.42,20.38,20.4,60800.0,14.1164,14.1233,14.0956,14.1094,60800.0
2012-01-27 13:30:00,20.4,20.43,20.38,20.41,81200.0,14.1094,14.1302,14.0956,14.1164,81200.0
2012-01-27 13:40:00,20.41,20.42,20.41,20.42,47400.0,14.1164,14.1233,14.1164,14.1233,47400.0
2012-01-27 13:50:00,20.41,20.42,20.39,20.41,57400.0,14.1164,14.1233,14.1025,14.1164,57400.0
2012-01-27 14:00:00,20.41,20.43,20.38,20.4,109300.0,14.1164,14.1302,14.0956,14.1094,109300.0
2012-01-27 14:10:00,20.39,20.4,20.37,20.39,125000.0,14.1025,14.1094,14.0887,14.1025,125000.0
2012-01-27 14:20:00,20.38,20.4,20.38,20.39,44100.0,14.0956,14.1094,14.0956,14.1025,44100.0
2012-01-27 14:30:00,20.4,20.42,20.39,20.42,75300.0,14.1094,14.1233,14.1025,14.1233,75300.0
2012-01-27 14:40:00,20.42,20.43,20.4,20.42,81100.0,14.1233,14.1302,14.1094,14.1233,81100.0
2012-01-27 14:50:00,20.42,20.45,20.4,20.43,138800.0,14.1233,14.144,14.1094,14.1302,138800.0
2012-01-27 15:00:00,20.42,20.44,20.41,20.43,81500.0,14.1233,14.1371,14.1164,14.1302,81500.0
2012-01-27 15:10:00,20.44,20.47,20.43,20.44,134000.0,14.1371,14.1579,14.1302,14.1371,134000.0
2012-01-27 15:20:00,20.44,20.5,20.44,20.5,174800.0,14.1371,14.1786,14.1371,14.1786,174800.0
2012-01-27 15:30:00,20.5,20.5,20.45,20.47,128200.0,14.1786,14.1786,14.144,14.1579,128200.0
2012-01-27 15:40:00,20.47,20.5,20.44,20.46,354400.0,14.1579,14.1786,14.1371,14.1509,354400.0
2012-01-27 15:50:00,20.46,20.52,20.43,20.43,485100.0,14.1509,14.1924,14.1302,14.1302,485100.0
2012-01-30 09:30:00,20.26,20.26,20.16,20.17,90200.0,14.0126,14.0126,13.9435,13.9504,90200.0
2012-01-30 09:40:00,20.16,20.22,20.14,20.17,80300.0,13.9435,13.985,13.9296,13.9504,80300.0
2012-01-30 09:50:00,20.16,20.25,20.15,20.22,62400.0,13.9435,14.0057,13.9365,13.985,62400.0
2012-01-30 10:00:00,20.21,20.22,20.17,20.2,101500.0,13.978,13.985,13.9504,13.9711,101500.0
2012-01-30 10:10:00,20.21,20.21,20.16,20.18,95300.0,13.978,13.978,13.9435,13.9573,95300.0
2012-01-30 10:20:00,20.18,20.21,20.17,20.17,44200.0,13.9573,13.978,13.9504,13.9504,44200.0
2012-01-30 10:30:00,20.17,20.22,20.17,20.18,80900.0,13.9504,13.985,13.9504,13.9573,80900.0
2012-01-30 10:40:00,20.18,20.2,20.16,20.17,128500.0,13.9573,13.9711,13.9435,13.9504,128500.0
2012-01-30 10:50:00,20.18,20.19,20.13,20.14,168900.0,13.9573,13.9642,13.9227,13.9296,168900.0
2012-01-30 11:00:00,20.13,20.17,20.12,20.13,109000.0,13.9227,13.9504,13.9158,13.9227,109000.0
2012-01-30 11:10:00,20.14,20.14,20.11,20.12,113700.0,13.9296,13.9296,13.9089,13.9158,113700.0
2012-01-30 11:20:00,20.12,20.14,20.12,20.13,28500.0,13.9158,13.9296,13.9158,13.9227,28500.0
2012-01-30 11:30:00,20.13,20.19,20.13,20.15,138000.0,13.9227,13.9642,13.9227,13.9365,138000.0
2012-01-30 11:40:00,20.14,20.15,20.12,20.15,45100.0,13.9296,13.9365,13.9158,13.9365,45100.0
2012-01-30 11:50:00,20.15,20.16,20.13,20.14,60600.0,13.9365,13.9435,13.9227,13.9296,60600.0
2012-01-30 12:00:00,20.14,20.15,20.14,20.14,41900.0,13.9296,13.9365,13.9296,13.9296,41900.0
2012-01-30 12:10:00,20.14,20.15,20.12,20.12,63100.0,13.9296,13.9365,13.9158,13.9158,63100.0
2012-01-30 12:20:00,20.13,20.15,20.13,20.13,48900.0,13.9227,13.9365,13.9227,13.9227,48900.0
2012-01-30 12:30:00,20.13,20.18,20.13,20.14,117600.0,13.9227,13.9573,13.9227,13.9296,117600.0
2012-01-30 12:40:00,20.15,20.15,20.11,20.12,47300.0,13.9365,13.9365,13.9089,13.9158,47300.0
2012-01-30 12:50:00,20.13,20.15,20.12,20.15,26400.0,13.9227,13.9365,13.9158,13.9365,26400.0
2012-01-30 13:00:00,20.15,20.16,20.12,20.12,41000.0,13.9365,13.9435,13.9158,13.9158,41000.0
2012-01-30 13:10:00,20.12,20.12,20.1,20.11,41000.0,13.9158,13.9158,13.902,13.9089,41000.0
2012-01-30 13:20:00,20.12,20.14,20.11,20.11,45100.0,13.9158,13.9296,13.9089,13.9089,45100.0
2012-01-30 13:30:00,20.12,20.17,20.11,20.16,130400.0,13.9158,13.9504,13.9089,13.9435,130400.0
2012-01-30 13:40:00,20.17,20.22,20.17,20.19,111400.0,13.9504,13.985,13.9504,13.9642,111400.0
2012-01-30 13:50:00,20.19,20.19,20.16,20.19,59800.0,13.9642,13.9642,13.9435,13.9642,59800.0
2012-01-30 14:00:00,20.19,20.21,20.19,20.2,37400.0,13.9642,13.978,13.9642,13.9711,37400.0
2012-01-30 14:10:00,20.21,20.23,20.19,20.23,72200.0,13.978,13.9919,13.9642,13.9919,72200.0
2012-01-30 14:20:00,20.23,20.24,20.22,20.22,29900.0,13.9919,13.9988,13.985,13.985,29900.0
2012-01-30 14:30:00,20.23,20.24,20.23,20.23,16400.0,13.9919,13.9988,13.9919,13.9919,16400.0
2012-01-30 14:40:00,20.23,20.25,20.21,20.21,53900.0,13.9919,14.0057,13.978,13.978,53900.0
2012-01-30 14:50:00,20.21,20.23,20.2,20.22,67400.0,13.978,13.9919,13.9711,13.985,67400.0
2012-01-30 15:00:00,20.22,20.23,20.18,20.21,125200.0,13.985,13.9919,13.9573,13.978,125200.0
2012-01-30 15:10:00,20.2,20.22,20.19,20.19,94000.0,13.9711,13.985,13.9642,13.9642,94000.0
2012-01-30 15:20:00,20.19,20.22,20.18,20.21,100600.0,13.9642,13.985,13.9573,13.978,100600.0
2012-01-30 15:30:00,20.21,20.22,20.17,20.18,165500.0,13.978,13.985,13.9504,13.9573,165500.0
2012-01-30 15:40:00,20.18,20.21,20.16,20.21,122400.0,13.9573,13.978,13.9435,13.978,122400.0
2012-01-30 15:50:00,20.21,20.23,20.18,20.2,247800.0,13.978,13.9919,13.9573,13.9711,247800.0
2012-01-31 09:30:00,20.24,20.4,20.21,20.39,129800.0,13.9988,14.1094,13.978,14.1025,129800.0
2012-01-31 09:40:00,20.4,20.4,20.33,20.34,76700.0,14.1094,14.1094,14.061,14.0679,76700.0
2012-01-31 09:50:00,20.34,20.37,20.28,20.35,66500.0,14.0679,14.0887,14.0264,14.0749,66500.0
2012-01-31 10:00:00,20.35,20.36,20.26,20.28,102600.0,14.0749,14.0818,14.0126,14.0264,102600.0
2012-01-31 10:10:00,20.27,20.34,20.26,20.3,375000.0,14.0195,14.0679,14.0126,14.0403,375000.0
2012-01-31 10:20:00,20.31,20.37,20.3,20.32,182100.0,14.0472,14.0887,14.0403,14.0541,182100.0
2012-01-31 10:30:00,20.32,20.35,20.26,20.29,332400.0,14.0541,14.0749,14.0126,14.0334,332400.0
2012-01-31 10:40:00,20.29,20.33,20.27,20.32,60800.0,14.0334,14.061,14.0195,14.0541,60800.0
2012-01-31 10:50:00,20.32,20.32,20.28,20.3,65000.0,14.0541,14.0541,14.0264,14.0403,65000.0
2012-01-31 11:00:00,20.3,20.34,20.3,20.3,65200.0,14.0403,14.0679,14.0403,14.0403,65200.0
2012-01-31 11:10:00,20.3,20.35,20.27,20.34,89600.0,14.0403,14.0749,14.0195,14.0679,89600.0
2012-01-31 11:20:00,20.33,20.34,20.3,20.33,173900.0,14.061,14.0679,14.0403,14.061,173900.0
2012-01-31 11:30:00,20.33,20.38,20.32,20.38,67700.0,14.061,14.0956,14.0541,14.0956,67700.0
2012-01-31 11:40:00,20.38,20.39,20.37,20.39,74800.0,14.0956,14.1025,14.0887,14.1025,74800.0
2012-01-31 11:50:00,20.39,20.42,20.36,20.39,97700.0,14.1025,14.1233,14.0818,14.1025,97700.0
2012-01-31 12:00:00,20.4,20.42,20.37,20.39,63200.0,14.1094,14.1233,14.0887,14.1025,63200.0
2012-01-31 12:10:00,20.39,20.42,20.38,20.39,119800.0,14.1025,14.1233,14.0956,14.1025,119800.0
2012-01-31 12:20:00,20.39,20.4,20.35,20.35,36200.0,14.1025,14.1094,14.0749,14.0749,36200.0
2012-01-31 12:30:00,20.36,20.36,20.34,20.35,57100.0,14.0818,14.0818,14.0679,14.0749,57100.0
2012-01-31 12:40:00,20.35,20.35,20.32,20.35,76400.0,14.0749,14.0749,14.0541,14.0749,76400.0
2012-01-31 12:50:00,20.34,20.34,20.33,20.34,29100.0,14.0679,14.0679,14.061,14.0679,29100.0
2012-01-31 13:00:00,20.34,20.36,20.33,20.36,36400.0,14.0679,14.0818,14.061,14.0818,36400.0
2012-01-31 13:10:00,20.36,20.38,20.35,20.37,36300.0,14.0818,14.0956,14.0749,14.0887,36300.0
2012-01-31 13:20:00,20.37,20.4,20.37,20.38,64800.0,14.0887,14.1094,14.0887,14.0956,64800.0
2012-01-31 13:30:00,20.39,20.39,20.34,20.35,78400.0,14.1025,14.1025,14.0679,14.0749,78400.0
2012-01-31 13:40:00,20.35,20.35,20.31,20.33,67800.0,14.0749,14.0749,14.0472,14.061,67800.0
2012-01-31 13:50:00,20.32,20.33,20.3,20.32,94400.0,14.0541,14.061,14.0403,14.0541,94400.0
2012-01-31 14:00:00,20.32,20.32,20.29,20.3,76700.0,14.0541,14.0541,14.0334,14.0403,76700.0
2012-01-31 14:10:00,20.31,20.35,20.3,20.34,58900.0,14.0472,14.0749,14.0403,14.0679,58900.0
2012-01-31 14:20:00,20.35,20.37,20.33,20.34,128400.0,14.0749,14.0887,14.061,14.0679,128400.0
2012-01-31 14:30:00,20.34,20.34,20.33,20.34,32600.0,14.0679,14.0679,14.061,14.0679,32600.0
2012-01-31 14:40:00,20.33,20.34,20.32,20.33,67600.0,14.061,14.0679,14.0541,14.061,67600.0
2012-01-31 14:50:00,20.33,20.33,20.32,20.32,37700.0,14.061,14.061,14.0541,14.0541,37700.0
2012-01-31 15:00:00,20.32,20.33,20.29,20.33,149900.0,14.0541,14.061,14.0334,14.061,149900.0
2012-01-31 15:10:00,20.32,20.35,20.3,20.33,142800.0,14.0541,14.0749,14.0403,14.061,142800.0
2012-01-31 15:20:00,20.32,20.33,20.28,20.3,73900.0,14.0541,14.061,14.0264,14.0403,73900.0
2012-01-31 15:30:00,20.3,20.31,20.28,20.28,129800.0,14.0403,14.0472,14.0264,14.0264,129800.0
2012-01-31 15:40:00,20.28,20.29,20.26,20.26,208100.0,14.0264,14.0334,14.0126,14.0126,208100.0
2012-01-31 15:50:00,20.26,20.31,20.26,20.29,446300.0,14.0126,14.0472,14.0126,14.0334,446300.0
2012-02-01 09:30:00,20.43,20.6,20.39,20.57,83600.0,14.1302,14.2478,14.1025,14.227,83600.0
2012-02-01 09:40:00,20.57,20.66,20.56,20.64,165800.0,14.227,14.2893,14.2201,14.2754,165800.0
2012-02-01 09:50:00,20.64,20.7,20.63,20.68,64600.0,14.2754,14.3169,14.2685,14.3031,64600.0
2012-02-01 10:00:00,20.66,20.72,20.63,20.72,159800.0,14.2893,14.3308,14.2685,14.3308,159800.0
2012-02-01 10:10:00,20.72,20.8,20.7,20.78,209600.0,14.3308,14.3861,14.3169,14.3723,209600.0
2012-02-01 10:20:00,20.78,20.84,20.78,20.83,105600.0,14.3723,14.4138,14.3723,14.4069,105600.0
2012-02-01 10:30:00,20.82,20.85,20.81,20.84,93500.0,14.3999,14.4207,14.393,14.4138,93500.0
2012-02-01 10:40:00,20.85,20.87,20.83,20.85,133400.0,14.4207,14.4345,14.4069,14.4207,133400.0
2012-02-01 10:50:00,20.86,20.88,20.83,20.87,160600.0,14.4276,14.4414,14.4069,14.4345,160600.0
2012-02-01 11:00:00,20.88,20.88,20.79,20.82,148400.0,14.4414,14.4414,14.3792,14.3999,148400.0
2012-02-01 11:10:00,20.81,20.86,20.8,20.8,134100.0,14.393,14.4276,14.3861,14.3861,134100.0
2012-02-01 11:20:00,20.81,20.83,20.74,20.74,113500.0,14.393,14.4069,14.3446,14.3446,113500.0
2012-02-01 11:30:00,20.75,20.75,20.71,20.71,79700.0,14.3515,14.3515,14.3239,14.3239,79700.0
2012-02-01 11:40:00,20.72,20.72,20.67,20.71,68700.0,14.3308,14.3308,14.2962,14.3239,68700.0
2012-02-01 11:50:00,20.71,20.72,20.69,20.7,133000.0,14.3239,14.3308,14.31,14.3169,133000.0
2012-02-01 12:00:00,20.7,20.72,20.69,20.7,26100.0,14.3169,14.3308,14.31,14.3169,26100.0
2012-02-01 12:10:00,20.69,20.75,20.69,20.75,42800.0,14.31,14.3515,14.31,14.3515,42800.0
2012-02-01 12:20:00,20.75,20.76,20.73,20.75,110400.0,14.3515,14.3584,14.3377,14.3515,110400.0
2012-02-01 12:30:00,20.75,20.77,20.74,20.75,141500.0,14.3515,14.3654,14.3446,14.3515,141500.0
2012-02-01 12:40:00,20.76,20.78,20.75,20.76,62700.0,14.3584,14.3723,14.3515,14.3584,62700.0
2012-02-01 12:50:00,20.76,20.77,20.76,20.76,21100.0,14.3584,14.3654,14.3584,14.3584,21100.0
2012-02-01 13:00:00,20.77,20.78,20.75,20.76,36300.0,14.3654,14.3723,14.3515,14.3584,36300.0
2012-02-01 13:10:00,20.75,20.76,20.74,20.75,109400.0,14.3515,14.3584,14.3446,14.3515,109400.0
2012-02-01 13:20:00,20.76,20.76,20.72,20.72,145800.0,14.3584,14.3584,14.3308,14.3308,145800.0
2012-02-01 13:30:00,20.73,20.75,20.7,20.75,82900.0,14.3377,14.3515,14.3169,14.3515,82900.0
2012-02-01 13:40:00,20.74,20.75,20.71,20.73,78500.0,14.3446,14.3515,14.3239,14.3377,78500.0
2012-02-01 13:50:00,20.73,20.76,20.72,20.74,60600.0,14.3377,14.3584,14.3308,14.3446,60600.0
2012-02-01 14:00:00,20.74,20.76,20.74,20.75,44000.0,14.3446,14.3584,14.3446,14.3515,44000.0
2012-02-01 14:10:00,20.75,20.76,20.75,20.75,76500.0,14.3515,14.3584,14.3515,14.3515,76500.0
2012-02-01 14:20:00,20.75,20.76,20.74,20.75,94400.0,14.3515,14.3584,14.3446,14.3515,94400.0
2012-02-01 14:30:00,20.75,20.79,20.75,20.76,118000.0,14.3515,14.3792,14.3515,14.3584,118000.0
2012-02-01 14:40:00,20.76,20.8,20.76,20.8,151300.0,14.3584,14.3861,14.3584,14.3861,151300.0
2012-02-01 14:50:00,20.8,20.83,20.8,20.8,85500.0,14.3861,14.4069,14.3861,14.3861,85500.0
2012-02-01 15:00:00,20.81,20.83,20.8,20.82,127200.0,14.393,14.4069,14.3861,14.3999,127200.0
2012-02-01 15:10:00,20.82,20.84,20.8,20.83,149400.0,14.3999,14.4138,14.3861,14.4069,149400.0
2012-02-01 15:20:00,20.84,20.84,20.79,20.79,381300.0,14.4138,14.4138,14.3792,14.3792,381300.0
2012-02-01 15:30:00,20.8,20.8,20.77,20.79,350900.0,14.3861,14.3861,14.3654,14.3792,350900.0
2012-02-01 15:40:00,20.79,20.8,20.77,20.79,480400.0,14.3792,14.3861,14.3654,14.3792,480400.0
2012-02-01 15:50:00,20.79,20.8,20.76,20.79,782000.0,14.3792,14.3861,14.3584,14.3792,782000.0
2012-02-02 09:30:00,20.83,20.85,20.77,20.8,78300.0,14.4069,14.4207,14.3654,14.3861,78300.0
2012-02-02 09:40:00,20.81,20.84,20.79,20.79,76200.0,14.393,14.4138,14.3792,14.3792,76200.0
2012-02-02 09:50:00,20.79,20.8,20.73,20.75,83700.0,14.3792,14.3861,14.3377,14.3515,83700.0
2012-02-02 10:00:00,20.75,20.77,20.7,20.76,72900.0,14.3515,14.3654,14.3169,14.3584,72900.0
2012-02-02 10:10:00,20.75,20.82,20.74,20.8,122700.0,14.3515,14.3999,14.3446,14.3861,122700.0
2012-02-02 10:20:00,20.8,20.81,20.79,20.8,84200.0,14.3861,14.393,14.3792,14.3861,84200.0
2012-02-02 10:30:00,20.8,20.84,20.78,20.83,63300.0,14.3861,14.4138,14.3723,14.4069,63300.0
2012-02-02 10:40:00,20.83,20.88,20.82,20.88,166900.0,14.4069,14.4414,14.3999,14.4414,166900.0
2012-02-02 10:50:00,20.88,20.91,20.87,20.87,104000.0,14.4414,14.4622,14.4345,14.4345,104000.0
2012-02-02 11:00:00,20.88,20.9,20.87,20.88,22500.0,14.4414,14.4553,14.4345,14.4414,22500.0
2012-02-02 11:10:00,20.88,20.88,20.84,20.85,16900.0,14.4414,14.4414,14.4138,14.4207,16900.0
2012-02-02 11:20:00,20.84,20.88,20.82,20.83,99100.0,14.4138,14.4414,14.3999,14.4069,99100.0
2012-02-02 11:30:00,20.82,20.85,20.82,20.85,156100.0,14.3999,14.4207,14.3999,14.4207,156100.0
2012-02-02 11:40:00,20.85,20.85,20.83,20.84,19400.0,14.4207,14.4207,14.4069,14.4138,19400.0
2012-02-02 11:50:00,20.84,20.87,20.83,20.86,170500.0,14.4138,14.4345,14.4069,14.4276,170500.0
2012-02-02 12:00:00,20.87,20.88,20.85,20.86,78100.0,14.4345,14.4414,14.4207,14.4276,78100.0
2012-02-02 12:10:00,20.86,20.88,20.85,20.88,112700.0,14.4276,14.4414,14.4207,14.4414,112700.0
2012-02-02 12:20:00,20.87,20.92,20.86,20.91,216100.0,14.4345,14.4691,14.4276,14.4622,216100.0
2012-02-02 12:30:00,20.91,20.92,20.9,20.9,159800.0,14.4622,14.4691,14.4553,14.4553,159800.0
2012-02-02 12:40:00,20.91,20.93,20.9,20.91,42600.0,14.4622,14.476,14.4553,14.4622,42600.0
2012-02-02 12:50:00,20.9,20.94,20.89,20.91,93000.0,14.4553,14.4829,14.4483,14.4622,93000.0
2012-02-02 13:00:00,20.91,20.92,20.87,20.88,79700.0,14.4622,14.4691,14.4345,14.4414,79700.0
2012-02-02 13:10:00,20.89,20.92,20.88,20.92,59500.0,14.4483,14.4691,14.4414,14.4691,59500.0
2012-02-02 13:20:00,20.92,20.92,20.89,20.89,80400.0,14.4691,14.4691,14.4483,14.4483,80400.0
2012-02-02 13:30:00,20.9,20.93,20.89,20.92,89600.0,14.4553,14.476,14.4483,14.4691,89600.0
2012-02-02 13:40:00,20.91,20.93,20.91,20.91,145000.0,14.4622,14.476,14.4622,14.4622,145000.0
2012-02-02 13:50:00,20.92,20.92,20.9,20.91,52600.0,14.4691,14.4691,14.4553,14.4622,52600.0
2012-02-02 14:00:00,20.91,20.92,20.9,20.91,84000.0,14.4622,14.4691,14.4553,14.4622,84000.0
2012-02-02 14:10:00,20.91,20.92,20.9,20.92,57900.0,14.4622,14.4691,14.4553,14.4691,57900.0
2012-02-02 14:20:00,20.91,20.92,20.88,20.89,33200.0,14.4622,14.4691,14.4414,14.4483,33200.0
2012-02-02 14:30:00,20.89,20.92,20.88,20.92,113100.0,14.4483,14.4691,14.4414,14.4691,113100.0
2012-02-02 14:40:00,20.91,20.92,20.9,20.91,80000.0,14.4622,14.4691,14.4553,14.4622,80000.0
2012-02-02 14:50:00,20.91,20.91,20.89,20.9,129400.0,14.4622,14.4622,14.4483,14.4553,129400.0
2012-02-02 15:00:00,20.9,20.92,20.9,20.9,66100.0,14.4553,14.4691,14.4553,14.4553,66100.0
2012-02-02 15:10:00,20.9,20.92,20.9,20.9,98800.0,14.4553,14.4691,14.4553,14.4553,98800.0
2012-02-02 15:20:00,20.9,20.95,20.9,20.94,161900.0,14.4553,14.4898,14.4553,14.4829,161900.0
2012-02-02 15:30:00,20.94,20.96,20.93,20.95,170100.0,14.4829,14.4968,14.476,14.4898,170100.0
2012-02-02 15:40:00,20.95,20.98,20.92,20.92,220100.0,14.4898,14.5106,14.4691,14.4691,220100.0
2012-02-02 15:50:00,20.93,20.98,20.92,20.96,337200.0,14.476,14.5106,14.4691,14.4968,337200.0
2012-02-03 09:30:00,21.12,21.13,20.99,21.08,203400.0,14.6074,14.6143,14.5175,14.5798,203400.0
2012-02-03 09:40:00,21.07,21.08,21.02,21.03,131600.0,14.5728,14.5798,14.5383,14.5452,131600.0
2012-02-03 09:50:00,21.03,21.04,21.01,21.03,107800.0,14.5452,14.5521,14.5313,14.5452,107800.0
2012-02-03 10:00:00,21.04,21.1,21.02,21.1,75200.0,14.5521,14.5936,14.5383,14.5936,75200.0
2012-02-03 10:10:00,21.09,21.11,21.07,21.08,66900.0,14.5867,14.6005,14.5728,14.5798,66900.0
2012-02-03 10:20:00,21.09,21.15,21.08,21.13,74900.0,14.5867,14.6282,14.5798,14.6143,74900.0
2012-02-03 10:30:00,21.13,21.19,21.13,21.18,73600.0,14.6143,14.6558,14.6143,14.6489,73600.0
2012-02-03 10:40:00,21.17,21.18,21.15,21.16,74800.0,14.642,14.6489,14.6282,14.6351,74800.0
2012-02-03 10:50:00,21.16,21.18,21.15,21.16,63900.0,14.6351,14.6489,14.6282,14.6351,63900.0
2012-02-03 11:00:00,21.15,21.17,21.15,21.16,51700.0,14.6282,14.642,14.6282,14.6351,51700.0
2012-02-03 11:10:00,21.16,21.2,21.16,21.2,33900.0,14.6351,14.6628,14.6351,14.6628,33900.0
2012-02-03 11:20:00,21.2,21.23,21.19,21.21,102700.0,14.6628,14.6835,14.6558,14.6697,102700.0
2012-02-03 11:30:00,21.2,21.22,21.19,21.2,81500.0,14.6628,14.6766,14.6558,14.6628,81500.0
2012-02-03 11:40:00,21.2,21.2,21.18,21.19,50300.0,14.6628,14.6628,14.6489,14.6558,50300.0
2012-02-03 11:50:00,21.19,21.2,21.15,21.19,113000.0,14.6558,14.6628,14.6282,14.6558,113000.0
2012-02-03 12:00:00,21.18,21.23,21.18,21.22,54700.0,14.6489,14.6835,14.6489,14.6766,54700.0
2012-02-03 12:10:00,21.21,21.22,21.21,21.22,18700.0,14.6697,14.6766,14.6697,14.6766,18700.0
2012-02-03 12:20:00,21.22,21.23,21.21,21.23,52900.0,14.6766,14.6835,14.6697,14.6835,52900.0
2012-02-03 12:30:00,21.23,21.23,21.21,21.21,44200.0,14.6835,14.6835,14.6697,14.6697,44200.0
2012-02-03 12:40:00,21.21,21.26,21.21,21.25,150700.0,14.6697,14.7043,14.6697,14.6973,150700.0
2012-02-03 12:50:00,21.26,21.27,21.25,21.26,85700.0,14.7043,14.7112,14.6973,14.7043,85700.0
2012-02-03 13:00:00,21.27,21.27,21.23,21.25,100400.0,14.7112,14.7112,14.6835,14.6973,100400.0
2012-02-03 13:10:00,21.25,21.27,21.24,21.27,29800.0,14.6973,14.7112,14.6904,14.7112,29800.0
2012-02-03 13:20:00,21.27,21.28,21.26,21.27,70200.0,14.7112,14.7181,14.7043,14.7112,70200.0
2012-02-03 13:30:00,21.28,21.28,21.26,21.27,70300.0,14.7181,14.7181,14.7043,14.7112,70300.0
2012-02-03 13:40:00,21.27,21.28,21.25,21.26,50700.0,14.7112,14.7181,14.6973,14.7043,50700.0
2012-02-03 13:50:00,21.26,21.27,21.24,21.25,61800.0,14.7043,14.7112,14.6904,14.6973,61800.0
2012-02-03 14:00:00,21.24,21.27,21.24,21.27,44300.0,14.6904,14.7112,14.6904,14.7112,44300.0
2012-02-03 14:10:00,21.27,21.28,21.26,21.28,29800.0,14.7112,14.7181,14.7043,14.7181,29800.0
2012-02-03 14:20:00,21.28,21.28,21.22,21.23,112500.0,14.7181,14.7181,14.6766,14.6835,112500.0
2012-02-03 14:30:00,21.24,21.25,21.22,21.23,103800.0,14.6904,14.6973,14.6766,14.6835,103800.0
2012-02-03 14:40:00,21.23,21.24,21.2,21.21,87900.0,14.6835,14.6904,14.6628,14.6697,87900.0
2012-02-03 14:50:00,21.21,21.21,21.18,21.19,50400.0,14.6697,14.6697,14.6489,14.6558,50400.0
2012-02-03 15:00:00,21.19,21.22,21.18,21.22,141900.0,14.6558,14.6766,14.6489,14.6766,141900.0
2012-02-03 15:10:00,21.22,21.23,21.19,21.2,191600.0,14.6766,14.6835,14.6558,14.6628,191600.0
2012-02-03 15:20:00,21.19,21.26,21.19,21.25,235200.0,14.6558,14.7043,14.6558,14.6973,235200.0
2012-02-03 15:30:00,21.26,21.26,21.21,21.22,150200.0,14.7043,14.7043,14.6697,14.6766,150200.0
2012-02-03 15:40:00,21.23,21.28,21.22,21.28,221200.0,14.6835,14.7181,14.6766,14.7181,221200.0
2012-02-03 15:50:00,21.28,21.35,21.27,21.35,825100.0,14.7181,14.7665,14.7112,14.7665,825100.0
2012-02-06 09:30:00,21.22,21.27,21.15,21.26,87000.0,14.6766,14.7112,14.6282,14.7043,87000.0
2012-02-06 09:40:00,21.26,21.32,21.25,21.29,260500.0,14.7043,14.7458,14.6973,14.725,260500.0
2012-02-06 09:50:00,21.29,21.29,21.23,21.24,104800.0,14.725,14.725,14.6835,14.6904,104800.0
2012-02-06 10:00:00,21.23,21.25,21.22,21.23,104800.0,14.6835,14.6973,14.6766,14.6835,104800.0
2012-02-06 10:10:00,21.23,21.24,21.18,21.19,91100.0,14.6835,14.6904,14.6489,14.6558,91100.0
2012-02-06 10:20:00,21.19,21.19,21.13,21.14,76100.0,14.6558,14.6558,14.6143,14.6213,76100.0
2012-02-06 10:30:00,21.13,21.17,21.12,21.14,114200.0,14.6143,14.642,14.6074,14.6213,114200.0
2012-02-06 10:40:00,21.14,21.14,21.1,21.1,69200.0,14.6213,14.6213,14.5936,14.5936,69200.0
2012-02-06 10:50:00,21.11,21.12,21.09,21.12,86100.0,14.6005,14.6074,14.5867,14.6074,86100.0
2012-02-06 11:00:00,21.12,21.13,21.11,21.12,46900.0,14.6074,14.6143,14.6005,14.6074,46900.0
2012-02-06 11:10:00,21.12,21.14,21.12,21.12,41800.0,14.6074,14.6213,14.6074,14.6074,41800.0
2012-02-06 11:20:00,21.13,21.14,21.09,21.14,130000.0,14.6143,14.6213,14.5867,14.6213,130000.0
2012-02-06 11:30:00,21.14,21.14,21.11,21.12,36800.0,14.6213,14.6213,14.6005,14.6074,36800.0
2012-02-06 11:40:00,21.13,21.16,21.1,21.16,83700.0,14.6143,14.6351,14.5936,14.6351,83700.0
2012-02-06 11:50:00,21.16,21.2,21.14,21.19,101800.0,14.6351,14.6628,14.6213,14.6558,101800.0
2012-02-06 12:00:00,21.19,21.2,21.18,21.19,44200.0,14.6558,14.6628,14.6489,14.6558,44200.0
2012-02-06 12:10:00,21.19,21.21,21.18,21.21,81500.0,14.6558,14.6697,14.6489,14.6697,81500.0
2012-02-06 12:20:00,21.21,21.23,21.19,21.2,102800.0,14.6697,14.6835,14.6558,14.6628,102800.0
2012-02-06 12:30:00,21.2,21.23,21.2,21.22,106300.0,14.6628,14.6835,14.6628,14.6766,106300.0
2012-02-06 12:40:00,21.21,21.23,21.21,21.21,55100.0,14.6697,14.6835,14.6697,14.6697,55100.0
2012-02-06 12:50:00,21.21,21.22,21.21,21.22,26000.0,14.6697,14.6766,14.6697,14.6766,26000.0
2012-02-06 13:00:00,21.22,21.22,21.2,21.2,64900.0,14.6766,14.6766,14.6628,14.6628,64900.0
2012-02-06 13:10:00,21.21,21.21,21.19,21.21,50500.0,14.6697,14.6697,14.6558,14.6697,50500.0
2012-02-06 13:20:00,21.21,21.22,21.18,21.19,107400.0,14.6697,14.6766,14.6489,14.6558,107400.0
2012-02-06 13:30:00,21.19,21.2,21.17,21.17,65700.0,14.6558,14.6628,14.642,14.642,65700.0
2012-02-06 13:40:00,21.17,21.18,21.15,21.16,124500.0,14.642,14.6489,14.6282,14.6351,124500.0
2012-02-06 13:50:00,21.16,21.17,21.15,21.17,75300.0,14.6351,14.642,14.6282,14.642,75300.0
2012-02-06 14:00:00,21.16,21.17,21.13,21.15,60800.0,14.6351,14.642,14.6143,14.6282,60800.0
2012-02-06 14:10:00,21.14,21.16,21.14,21.15,78600.0,14.6213,14.6351,14.6213,14.6282,78600.0
2012-02-06 14:20:00,21.15,21.16,21.14,21.14,55900.0,14.6282,14.6351,14.6213,14.6213,55900.0
2012-02-06 14:30:00,21.14,21.15,21.14,21.14,58500.0,14.6213,14.6282,14.6213,14.6213,58500.0
2012-02-06 14:40:00,21.14,21.15,21.13,21.14,83100.0,14.6213,14.6282,14.6143,14.6213,83100.0
2012-02-06 14:50:00,21.13,21.17,21.13,21.15,124500.0,14.6143,14.642,14.6143,14.6282,124500.0
2012-02-06 15:00:00,21.15,21.17,21.15,21.15,93700.0,14.6282,14.642,14.6282,14.6282,93700.0
2012-02-06 15:10:00,21.16,21.16,21.12,21.14,132100.0,14.6351,14.6351,14.6074,14.6213,132100.0
2012-02-06 15:20:00,21.14,21.15,21.12,21.13,149600.0,14.6213,14.6282,14.6074,14.6143,149600.0
2012-02-06 15:30:00,21.13,21.14,21.11,21.11,104400.0,14.6143,14.6213,14.6005,14.6005,104400.0
2012-02-06 15:40:00,21.12,21.14,21.1,21.13,195000.0,14.6074,14.6213,14.5936,14.6143,195000.0
2012-02-06 15:50:00,21.13,21.15,21.12,21.13,380000.0,14.6143,14.6282,14.6074,14.6143,380000.0
2012-02-07 09:30:00,21.01,21.09,20.95,21.03,56600.0,14.5313,14.5867,14.4898,14.5452,56600.0
2012-02-07 09:40:00,21.03,21.06,21.0,21.0,48900.0,14.5452,14.5659,14.5244,14.5244,48900.0
2012-02-07 09:50:00,21.01,21.06,21.0,21.06,41700.0,14.5313,14.5659,14.5244,14.5659,41700.0
2012-02-07 10:00:00,21.06,21.09,21.05,21.07,44400.0,14.5659,14.5867,14.559,14.5728,44400.0
2012-02-07 10:10:00,21.07,21.1,21.06,21.08,33900.0,14.5728,14.5936,14.5659,14.5798,33900.0
2012-02-07 10:20:00,21.07,21.12,21.06,21.1,33000.0,14.5728,14.6074,14.5659,14.5936,33000.0
2012-02-07 10:30:00,21.09,21.13,21.09,21.12,55300.0,14.5867,14.6143,14.5867,14.6074,55300.0
2012-02-07 10:40:00,21.12,21.17,21.11,21.17,34900.0,14.6074,14.642,14.6005,14.642,34900.0
2012-02-07 10:50:00,21.16,21.2,21.15,21.19,33200.0,14.6351,14.6628,14.6282,14.6558,33200.0
2012-02-07 11:00:00,21.19,21.26,21.19,21.24,180900.0,14.6558,14.7043,14.6558,14.6904,180900.0
2012-02-07 11:10:00,21.24,21.25,21.23,21.24,28000.0,14.6904,14.6973,14.6835,14.6904,28000.0
2012-02-07 11:20:00,21.23,21.31,21.23,21.31,80200.0,14.6835,14.7388,14.6835,14.7388,80200.0
2012-02-07 11:30:00,21.31,21.32,21.29,21.3,54800.0,14.7388,14.7458,14.725,14.7319,54800.0
2012-02-07 11:40:00,21.3,21.3,21.28,21.3,33700.0,14.7319,14.7319,14.7181,14.7319,33700.0
2012-02-07 11:50:00,21.28,21.3,21.28,21.28,29600.0,14.7181,14.7319,14.7181,14.7181,29600.0
2012-02-07 12:00:00,21.28,21.32,21.28,21.3,97900.0,14.7181,14.7458,14.7181,14.7319,97900.0
2012-02-07 12:10:00,21.3,21.31,21.28,21.28,52000.0,14.7319,14.7388,14.7181,14.7181,52000.0
2012-02-07 12:20:00,21.28,21.29,21.26,21.26,35300.0,14.7181,14.725,14.7043,14.7043,35300.0
2012-02-07 12:30:00,21.26,21.27,21.26,21.26,8800.0,14.7043,14.7112,14.7043,14.7043,8800.0
2012-02-07 12:40:00,21.27,21.27,21.24,21.26,49100.0,14.7112,14.7112,14.6904,14.7043,49100.0
2012-02-07 12:50:00,21.26,21.28,21.25,21.28,32400.0,14.7043,14.7181,14.6973,14.7181,32400.0
2012-02-07 13:00:00,21.27,21.29,21.26,21.26,59200.0,14.7112,14.725,14.7043,14.7043,59200.0
2012-02-07 13:10:00,21.26,21.27,21.23,21.24,29500.0,14.7043,14.7112,14.6835,14.6904,29500.0
2012-02-07 13:20:00,21.25,21.25,21.21,21.24,36100.0,14.6973,14.6973,14.6697,14.6904,36100.0
2012-02-07 13:30:00,21.24,21.25,21.22,21.22,22800.0,14.6904,14.6973,14.6766,14.6766,22800.0
2012-02-07 13:40:00,21.23,21.26,21.22,21.26,47900.0,14.6835,14.7043,14.6766,14.7043,47900.0
2012-02-07 13:50:00,21.27,21.28,21.25,21.25,34700.0,14.7112,14.7181,14.6973,14.6973,34700.0
2012-02-07 14:00:00,21.26,21.26,21.22,21.24,43200.0,14.7043,14.7043,14.6766,14.6904,43200.0
2012-02-07 14:10:00,21.23,21.25,21.23,21.25,11700.0,14.6835,14.6973,14.6835,14.6973,11700.0
2012-02-07 14:20:00,21.24,21.27,21.23,21.25,69400.0,14.6904,14.7112,14.6835,14.6973,69400.0
2012-02-07 14:30:00,21.25,21.25,21.24,21.24,14000.0,14.6973,14.6973,14.6904,14.6904,14000.0
2012-02-07 14:40:00,21.25,21.25,21.23,21.25,28400.0,14.6973,14.6973,14.6835,14.6973,28400.0
2012-02-07 14:50:00,21.24,21.26,21.22,21.23,149700.0,14.6904,14.7043,14.6766,14.6835,149700.0
2012-02-07 15:00:00,21.23,21.26,21.22,21.24,45500.0,14.6835,14.7043,14.6766,14.6904,45500.0
2012-02-07 15:10:00,21.25,21.29,21.24,21.27,69400.0,14.6973,14.725,14.6904,14.7112,69400.0
2012-02-07 15:20:00,21.27,21.32,21.27,21.29,122300.0,14.7112,14.7458,14.7112,14.725,122300.0
2012-02-07 15:30:00,21.28,21.29,21.26,21.26,55300.0,14.7181,14.725,14.7043,14.7043,55300.0
2012-02-07 15:40:00,21.26,21.28,21.23,21.24,180500.0,14.7043,14.7181,14.6835,14.6904,180500.0
2012-02-07 15:50:00,21.25,21.26,21.22,21.22,318800.0,14.6973,14.7043,14.6766,14.6766,318800.0
2012-02-08 09:30:00,21.19,21.23,21.16,21.17,70900.0,14.6558,14.6835,14.6351,14.642,70900.0
2012-02-08 09:40:00,21.17,21.28,21.17,21.26,49500.0,14.642,14.7181,14.642,14.7043,49500.0
2012-02-08 09:50:00,21.26,21.29,21.21,21.23,77000.0,14.7043,14.725,14.6697,14.6835,77000.0
2012-02-08 10:00:00,21.22,21.28,21.22,21.24,57600.0,14.6766,14.7181,14.6766,14.6904,57600.0
2012-02-08 10:10:00,21.24,21.27,21.24,21.24,33500.0,14.6904,14.7112,14.6904,14.6904,33500.0
2012-02-08 10:20:00,21.25,21.25,21.24,21.25,26300.0,14.6973,14.6973,14.6904,14.6973,26300.0
2012-02-08 10:30:00,21.25,21.28,21.24,21.26,36200.0,14.6973,14.7181,14.6904,14.7043,36200.0
2012-02-08 10:40:00,21.27,21.27,21.24,21.25,52200.0,14.7112,14.7112,14.6904,14.6973,52200.0
2012-02-08 10:50:00,21.25,21.26,21.25,21.26,22200.0,14.6973,14.7043,14.6973,14.7043,22200.0
2012-02-08 11:00:00,21.25,21.26,21.18,21.18,85400.0,14.6973,14.7043,14.6489,14.6489,85400.0
2012-02-08 11:10:00,21.19,21.19,21.17,21.18,34800.0,14.6558,14.6558,14.642,14.6489,34800.0
2012-02-08 11:20:00,21.17,21.18,21.16,21.16,26300.0,14.642,14.6489,14.6351,14.6351,26300.0
2012-02-08 11:30:00,21.17,21.19,21.16,21.17,62700.0,14.642,14.6558,14.6351,14.642,62700.0
2012-02-08 11:40:00,21.17,21.17,21.15,21.16,24500.0,14.642,14.642,14.6282,14.6351,24500.0
2012-02-08 11:50:00,21.16,21.2,21.15,21.19,43000.0,14.6351,14.6628,14.6282,14.6558,43000.0
2012-02-08 12:00:00,21.2,21.2,21.17,21.18,62000.0,14.6628,14.6628,14.642,14.6489,62000.0
2012-02-08 12:10:00,21.18,21.18,21.17,21.18,12700.0,14.6489,14.6489,14.642,14.6489,12700.0
2012-02-08 12:20:00,21.18,21.21,21.17,21.21,70100.0,14.6489,14.6697,14.642,14.6697,70100.0
2012-02-08 12:30:00,21.21,21.23,21.2,21.23,39000.0,14.6697,14.6835,14.6628,14.6835,39000.0
2012-02-08 12:40:00,21.23,21.25,21.22,21.24,38400.0,14.6835,14.6973,14.6766,14.6904,38400.0
2012-02-08 12:50:00,21.25,21.28,21.24,21.27,86800.0,14.6973,14.7181,14.6904,14.7112,86800.0
2012-02-08 13:00:00,21.27,21.27,21.24,21.25,32500.0,14.7112,14.7112,14.6904,14.6973,32500.0
2012-02-08 13:10:00,21.25,21.25,21.22,21.22,25300.0,14.6973,14.6973,14.6766,14.6766,25300.0
2012-02-08 13:20:00,21.22,21.26,21.22,21.26,58700.0,14.6766,14.7043,14.6766,14.7043,58700.0
2012-02-08 13:30:00,21.25,21.28,21.23,21.27,118000.0,14.6973,14.7181,14.6835,14.7112,118000.0
2012-02-08 13:40:00,21.27,21.27,21.24,21.25,56900.0,14.7112,14.7112,14.6904,14.6973,56900.0
2012-02-08 13:50:00,21.25,21.26,21.23,21.23,35400.0,14.6973,14.7043,14.6835,14.6835,35400.0
2012-02-08 14:00:00,21.23,21.26,21.23,21.26,85700.0,14.6835,14.7043,14.6835,14.7043,85700.0
2012-02-08 14:10:00,21.26,21.26,21.25,21.26,21000.0,14.7043,14.7043,14.6973,14.7043,21000.0
2012-02-08 14:20:00,21.26,21.29,21.24,21.26,118800.0,14.7043,14.725,14.6904,14.7043,118800.0
2012-02-08 14:30:00,21.25,21.28,21.25,21.28,27700.0,14.6973,14.7181,14.6973,14.7181,27700.0
2012-02-08 14:40:00,21.28,21.32,21.28,21.28,140700.0,14.7181,14.7458,14.7181,14.7181,140700.0
2012-02-08 14:50:00,21.29,21.29,21.26,21.28,38600.0,14.725,14.725,14.7043,14.7181,38600.0
2012-02-08 15:00:00,21.28,21.29,21.25,21.28,155100.0,14.7181,14.725,14.6973,14.7181,155100.0
2012-02-08 15:10:00,21.29,21.3,21.28,21.3,35500.0,14.725,14.7319,14.7181,14.7319,35500.0
2012-02-08 15:20:00,21.3,21.3,21.27,21.28,43400.0,14.7319,14.7319,14.7112,14.7181,43400.0
2012-02-08 15:30:00,21.27,21.33,21.27,21.32,266400.0,14.7112,14.7527,14.7112,14.7458,266400.0
2012-02-08 15:40:00,21.32,21.35,21.3,21.31,149400.0,14.7458,14.7665,14.7319,14.7388,149400.0
2012-02-08 15:50:00,21.31,21.33,21.3,21.33,261600.0,14.7388,14.7527,14.7319,14.7527,261600.0
2012-02-09 09:30:00,21.31,21.34,21.19,21.21,107000.0,14.7388,14.7596,14.6558,14.6697,107000.0
2012-02-09 09:40:00,21.22,21.3,21.21,21.25,129100.0,14.6766,14.7319,14.6697,14.6973,129100.0
2012-02-09 09:50:00,21.25,21.3,21.23,21.3,119200.0,14.6973,14.7319,14.6835,14.7319,119200.0
2012-02-09 10:00:00,21.3,21.34,21.26,21.32,211100.0,14.7319,14.7596,14.7043,14.7458,211100.0
2012-02-09 10:10:00,21.32,21.35,21.28,21.3,114600.0,14.7458,14.7665,14.7181,14.7319,114600.0
2012-02-09 10:20:00,21.3,21.33,21.27,21.31,189100.0,14.7319,14.7527,14.7112,14.7388,189100.0
2012-02-09 10:30:00,21.3,21.33,21.27,21.3,187900.0,14.7319,14.7527,14.7112,14.7319,187900.0
2012-02-09 10:40:00,21.3,21.31,21.26,21.29,197400.0,14.7319,14.7388,14.7043,14.725,197400.0
2012-02-09 10:50:00,21.29,21.3,21.26,21.29,142900.0,14.725,14.7319,14.7043,14.725,142900.0
2012-02-09 11:00:00,21.29,21.32,21.28,21.28,174200.0,14.725,14.7458,14.7181,14.7181,174200.0
2012-02-09 11:10:00,21.28,21.32,21.27,21.27,96000.0,14.7181,14.7458,14.7112,14.7112,96000.0
2012-02-09 11:20:00,21.27,21.32,21.27,21.29,129100.0,14.7112,14.7458,14.7112,14.725,129100.0
2012-02-09 11:30:00,21.29,21.34,21.29,21.3,146400.0,14.725,14.7596,14.725,14.7319,146400.0
2012-02-09 11:40:00,21.3,21.38,21.3,21.38,309000.0,14.7319,14.7873,14.7319,14.7873,309000.0
2012-02-09 11:50:00,21.38,21.41,21.34,21.35,350500.0,14.7873,14.808,14.7596,14.7665,350500.0
2012-02-09 12:00:00,21.35,21.37,21.35,21.36,21300.0,14.7665,14.7803,14.7665,14.7734,21300.0
2012-02-09 12:10:00,21.35,21.4,21.35,21.4,129300.0,14.7665,14.8011,14.7665,14.8011,129300.0
2012-02-09 12:20:00,21.4,21.41,21.38,21.38,90100.0,14.8011,14.808,14.7873,14.7873,90100.0
2012-02-09 12:30:00,21.38,21.39,21.37,21.37,21300.0,14.7873,14.7942,14.7803,14.7803,21300.0
2012-02-09 12:40:00,21.37,21.42,21.37,21.4,54100.0,14.7803,14.8149,14.7803,14.8011,54100.0
2012-02-09 12:50:00,21.39,21.4,21.39,21.4,25700.0,14.7942,14.8011,14.7942,14.8011,25700.0
2012-02-09 13:00:00,21.4,21.44,21.4,21.41,65200.0,14.8011,14.8288,14.8011,14.808,65200.0
2012-02-09 13:10:00,21.4,21.42,21.4,21.41,29900.0,14.8011,14.8149,14.8011,14.808,29900.0
2012-02-09 13:20:00,21.4,21.45,21.4,21.43,54000.0,14.8011,14.8357,14.8011,14.8218,54000.0
2012-02-09 13:30:00,21.43,21.46,21.43,21.46,83800.0,14.8218,14.8426,14.8218,14.8426,83800.0
2012-02-09 13:40:00,21.46,21.47,21.45,21.46,48900.0,14.8426,14.8495,14.8357,14.8426,48900.0
2012-02-09 13:50:00,21.45,21.47,21.45,21.46,91700.0,14.8357,14.8495,14.8357,14.8426,91700.0
2012-02-09 14:00:00,21.47,21.48,21.46,21.47,79400.0,14.8495,14.8564,14.8426,14.8495,79400.0
2012-02-09 14:10:00,21.47,21.48,21.45,21.47,68400.0,14.8495,14.8564,14.8357,14.8495,68400.0
2012-02-09 14:20:00,21.48,21.48,21.45,21.46,104200.0,14.8564,14.8564,14.8357,14.8426,104200.0
2012-02-09 14:30:00,21.46,21.48,21.45,21.46,115100.0,14.8426,14.8564,14.8357,14.8426,115100.0
2012-02-09 14:40:00,21.45,21.48,21.43,21.43,113800.0,14.8357,14.8564,14.8218,14.8218,113800.0
2012-02-09 14:50:00,21.43,21.43,21.41,21.41,29800.0,14.8218,14.8218,14.808,14.808,29800.0
2012-02-09 15:00:00,21.41,21.43,21.39,21.42,112200.0,14.808,14.8218,14.7942,14.8149,112200.0
2012-02-09 15:10:00,21.42,21.46,21.39,21.41,229900.0,14.8149,14.8426,14.7942,14.808,229900.0
2012-02-09 15:20:00,21.4,21.41,21.38,21.4,69500.0,14.8011,14.808,14.7873,14.8011,69500.0
2012-02-09 15:30:00,21.41,21.41,21.38,21.38,99700.0,14.808,14.808,14.7873,14.7873,99700.0
2012-02-09 15:40:00,21.39,21.41,21.38,21.41,178500.0,14.7942,14.808,14.7873,14.808,178500.0
2012-02-09 15:50:00,21.41,21.44,21.39,21.43,420100.0,14.808,14.8288,14.7942,14.8218,420100.0
2012-02-10 09:30:00,21.26,21.26,21.11,21.15,100200.0,14.7043,14.7043,14.6005,14.6282,100200.0
2012-02-10 09:40:00,21.15,21.22,21.13,21.21,83500.0,14.6282,14.6766,14.6143,14.6697,83500.0
2012-02-10 09:50:00,21.22,21.22,21.15,21.16,74600.0,14.6766,14.6766,14.6282,14.6351,74600.0
2012-02-10 10:00:00,21.16,21.21,21.14,21.2,113100.0,14.6351,14.6697,14.6213,14.6628,113100.0
2012-02-10 10:10:00,21.2,21.24,21.15,21.24,145800.0,14.6628,14.6904,14.6282,14.6904,145800.0
2012-02-10 10:20:00,21.23,21.26,21.22,21.24,28500.0,14.6835,14.7043,14.6766,14.6904,28500.0
2012-02-10 10:30:00,21.24,21.26,21.23,21.25,41500.0,14.6904,14.7043,14.6835,14.6973,41500.0
2012-02-10 10:40:00,21.25,21.29,21.23,21.25,88600.0,14.6973,14.725,14.6835,14.6973,88600.0
2012-02-10 10:50:00,21.25,21.26,21.23,21.24,23200.0,14.6973,14.7043,14.6835,14.6904,23200.0
2012-02-10 11:00:00,21.24,21.25,21.23,21.25,40200.0,14.6904,14.6973,14.6835,14.6973,40200.0
2012-02-10 11:10:00,21.25,21.27,21.24,21.26,22300.0,14.6973,14.7112,14.6904,14.7043,22300.0
2012-02-10 11:20:00,21.25,21.26,21.23,21.23,56300.0,14.6973,14.7043,14.6835,14.6835,56300.0
2012-02-10 11:30:00,21.24,21.26,21.23,21.24,37800.0,14.6904,14.7043,14.6835,14.6904,37800.0
2012-02-10 11:40:00,21.25,21.26,21.24,21.25,22100.0,14.6973,14.7043,14.6904,14.6973,22100.0
2012-02-10 11:50:00,21.26,21.27,21.23,21.23,22400.0,14.7043,14.7112,14.6835,14.6835,22400.0
2012-02-10 12:00:00,21.23,21.26,21.23,21.24,58300.0,14.6835,14.7043,14.6835,14.6904,58300.0
2012-02-10 12:10:00,21.24,21.29,21.23,21.29,114500.0,14.6904,14.725,14.6835,14.725,114500.0
2012-02-10 12:20:00,21.29,21.33,21.28,21.33,90800.0,14.725,14.7527,14.7181,14.7527,90800.0
2012-02-10 12:30:00,21.33,21.37,21.33,21.37,132500.0,14.7527,14.7803,14.7527,14.7803,132500.0
2012-02-10 12:40:00,21.36,21.39,21.36,21.37,193800.0,14.7734,14.7942,14.7734,14.7803,193800.0
2012-02-10 12:50:00,21.37,21.4,21.36,21.38,161500.0,14.7803,14.8011,14.7734,14.7873,161500.0
2012-02-10 13:00:00,21.38,21.39,21.37,21.38,79800.0,14.7873,14.7942,14.7803,14.7873,79800.0
2012-02-10 13:10:00,21.37,21.38,21.36,21.37,31300.0,14.7803,14.7873,14.7734,14.7803,31300.0
2012-02-10 13:20:00,21.38,21.38,21.34,21.34,81100.0,14.7873,14.7873,14.7596,14.7596,81100.0
2012-02-10 13:30:00,21.34,21.35,21.32,21.33,118900.0,14.7596,14.7665,14.7458,14.7527,118900.0
2012-02-10 13:40:00,21.32,21.33,21.31,21.32,89800.0,14.7458,14.7527,14.7388,14.7458,89800.0
2012-02-10 13:50:00,21.32,21.35,21.29,21.31,88300.0,14.7458,14.7665,14.725,14.7388,88300.0
2012-02-10 14:00:00,21.31,21.32,21.29,21.31,267700.0,14.7388,14.7458,14.725,14.7388,267700.0
2012-02-10 14:10:00,21.31,21.33,21.31,21.32,119700.0,14.7388,14.7527,14.7388,14.7458,119700.0
2012-02-10 14:20:00,21.31,21.34,21.31,21.32,148100.0,14.7388,14.7596,14.7388,14.7458,148100.0
2012-02-10 14:30:00,21.31,21.32,21.29,21.29,21300.0,14.7388,14.7458,14.725,14.725,21300.0
2012-02-10 14:40:00,21.3,21.31,21.29,21.31,146600.0,14.7319,14.7388,14.725,14.7388,146600.0
2012-02-10 14:50:00,21.31,21.33,21.31,21.32,106100.0,14.7388,14.7527,14.7388,14.7458,106100.0
2012-02-10 15:00:00,21.32,21.32,21.29,21.3,172700.0,14.7458,14.7458,14.725,14.7319,172700.0
2012-02-10 15:10:00,21.3,21.31,21.29,21.31,179800.0,14.7319,14.7388,14.725,14.7388,179800.0
2012-02-10 15:20:00,21.32,21.34,21.31,21.33,175400.0,14.7458,14.7596,14.7388,14.7527,175400.0
2012-02-10 15:30:00,21.32,21.36,21.32,21.36,195400.0,14.7458,14.7734,14.7458,14.7734,195400.0
2012-02-10 15:40:00,21.36,21.42,21.35,21.4,397200.0,14.7734,14.8149,14.7665,14.8011,397200.0
2012-02-10 15:50:00,21.4,21.45,21.39,21.44,780200.0,14.8011,14.8357,14.7942,14.8288,780200.0
2012-02-13 09:30:00,21.53,21.58,21.44,21.44,159300.0,14.891,14.9256,14.8288,14.8288,159300.0
2012-02-13 09:40:00,21.43,21.5,21.41,21.49,79200.0,14.8218,14.8702,14.808,14.8633,79200.0
2012-02-13 09:50:00,21.49,21.51,21.48,21.5,59400.0,14.8633,14.8772,14.8564,14.8702,59400.0
2012-02-13 10:00:00,21.5,21.56,21.48,21.54,166900.0,14.8702,14.9117,14.8564,14.8979,166900.0
2012-02-13 10:10:00,21.54,21.54,21.52,21.52,91200.0,14.8979,14.8979,14.8841,14.8841,91200.0
2012-02-13 10:20:00,21.53,21.54,21.52,21.52,68900.0,14.891,14.8979,14.8841,14.8841,68900.0
2012-02-13 10:30:00,21.53,21.53,21.5,21.51,51300.0,14.891,14.891,14.8702,14.8772,51300.0
2012-02-13 10:40:00,21.5,21.51,21.49,21.51,71200.0,14.8702,14.8772,14.8633,14.8772,71200.0
2012-02-13 10:50:00,21.51,21.55,21.5,21.55,61700.0,14.8772,14.9048,14.8702,14.9048,61700.0
2012-02-13 11:00:00,21.54,21.55,21.53,21.53,45900.0,14.8979,14.9048,14.891,14.891,45900.0
2012-02-13 11:10:00,21.54,21.54,21.51,21.52,80700.0,14.8979,14.8979,14.8772,14.8841,80700.0
2012-02-13 11:20:00,21.51,21.53,21.51,21.53,53900.0,14.8772,14.891,14.8772,14.891,53900.0
2012-02-13 11:30:00,21.52,21.54,21.52,21.54,65400.0,14.8841,14.8979,14.8841,14.8979,65400.0
2012-02-13 11:40:00,21.54,21.58,21.53,21.56,105700.0,14.8979,14.9256,14.891,14.9117,105700.0
2012-02-13 11:50:00,21.56,21.58,21.55,21.58,95100.0,14.9117,14.9256,14.9048,14.9256,95100.0
2012-02-13 12:00:00,21.57,21.58,21.56,21.56,44700.0,14.9187,14.9256,14.9117,14.9117,44700.0
2012-02-13 12:10:00,21.56,21.57,21.56,21.57,32400.0,14.9117,14.9187,14.9117,14.9187,32400.0
2012-02-13 12:20:00,21.57,21.57,21.55,21.56,69700.0,14.9187,14.9187,14.9048,14.9117,69700.0
2012-02-13 12:30:00,21.56,21.56,21.54,21.55,75200.0,14.9117,14.9117,14.8979,14.9048,75200.0
2012-02-13 12:40:00,21.55,21.56,21.55,21.56,24800.0,14.9048,14.9117,14.9048,14.9117,24800.0
2012-02-13 12:50:00,21.55,21.62,21.55,21.61,93000.0,14.9048,14.9532,14.9048,14.9463,93000.0
2012-02-13 13:00:00,21.61,21.62,21.6,21.6,38700.0,14.9463,14.9532,14.9394,14.9394,38700.0
2012-02-13 13:10:00,21.6,21.62,21.6,21.61,70500.0,14.9394,14.9532,14.9394,14.9463,70500.0
2012-02-13 13:20:00,21.61,21.63,21.61,21.62,30300.0,14.9463,14.9602,14.9463,14.9532,30300.0
2012-02-13 13:30:00,21.63,21.64,21.62,21.64,101600.0,14.9602,14.9671,14.9532,14.9671,101600.0
2012-02-13 13:40:00,21.63,21.65,21.63,21.65,57500.0,14.9602,14.974,14.9602,14.974,57500.0
2012-02-13 13:50:00,21.64,21.65,21.63,21.64,67000.0,14.9671,14.974,14.9602,14.9671,67000.0
2012-02-13 14:00:00,21.63,21.67,21.63,21.66,75100.0,14.9602,14.9878,14.9602,14.9809,75100.0
2012-02-13 14:10:00,21.67,21.69,21.66,21.68,127400.0,14.9878,15.0017,14.9809,14.9947,127400.0
2012-02-13 14:20:00,21.69,21.69,21.66,21.67,95200.0,15.0017,15.0017,14.9809,14.9878,95200.0
2012-02-13 14:30:00,21.66,21.7,21.66,21.68,100200.0,14.9809,15.0086,14.9809,14.9947,100200.0
2012-02-13 14:40:00,21.67,21.7,21.67,21.69,83400.0,14.9878,15.0086,14.9878,15.0017,83400.0
2012-02-13 14:50:00,21.68,21.71,21.68,21.71,143700.0,14.9947,15.0155,14.9947,15.0155,143700.0
2012-02-13 15:00:00,21.7,21.71,21.69,21.69,135300.0,15.0086,15.0155,15.0017,15.0017,135300.0
2012-02-13 15:10:00,21.7,21.72,21.69,21.71,104700.0,15.0086,15.0224,15.0017,15.0155,104700.0
2012-02-13 15:20:00,21.71,21.73,21.71,21.72,141100.0,15.0155,15.0293,15.0155,15.0224,141100.0
2012-02-13 15:30:00,21.71,21.72,21.69,21.71,158100.0,15.0155,15.0224,15.0017,15.0155,158100.0
2012-02-13 15:40:00,21.71,21.73,21.69,21.72,287100.0,15.0155,15.0293,15.0017,15.0224,287100.0
2012-02-13 15:50:00,21.73,21.75,21.7,21.75,600200.0,15.0293,15.0432,15.0086,15.0432,600200.0
2012-02-14 09:30:00,21.7,21.7,21.56,21.59,87200.0,15.0086,15.0086,14.9117,14.9325,87200.0
2012-02-14 09:40:00,21.59,21.7,21.59,21.62,89100.0,14.9325,15.0086,14.9325,14.9532,89100.0
2012-02-14 09:50:00,21.62,21.63,21.58,21.59,97700.0,14.9532,14.9602,14.9256,14.9325,97700.0
2012-02-14 10:00:00,21.59,21.59,21.52,21.55,90900.0,14.9325,14.9325,14.8841,14.9048,90900.0
2012-02-14 10:10:00,21.54,21.58,21.5,21.5,129200.0,14.8979,14.9256,14.8702,14.8702,129200.0
2012-02-14 10:20:00,21.51,21.56,21.51,21.56,87000.0,14.8772,14.9117,14.8772,14.9117,87000.0
2012-02-14 10:30:00,21.55,21.56,21.54,21.55,69800.0,14.9048,14.9117,14.8979,14.9048,69800.0
2012-02-14 10:40:00,21.55,21.55,21.52,21.53,117700.0,14.9048,14.9048,14.8841,14.891,117700.0
2012-02-14 10:50:00,21.54,21.54,21.52,21.52,63500.0,14.8979,14.8979,14.8841,14.8841,63500.0
2012-02-14 11:00:00,21.52,21.53,21.49,21.49,70200.0,14.8841,14.891,14.8633,14.8633,70200.0
2012-02-14 11:10:00,21.49,21.5,21.48,21.48,49400.0,14.8633,14.8702,14.8564,14.8564,49400.0
2012-02-14 11:20:00,21.48,21.49,21.46,21.47,34600.0,14.8564,14.8633,14.8426,14.8495,34600.0
2012-02-14 11:30:00,21.47,21.53,21.46,21.53,65400.0,14.8495,14.891,14.8426,14.891,65400.0
2012-02-14 11:40:00,21.53,21.57,21.52,21.56,100100.0,14.891,14.9187,14.8841,14.9117,100100.0
2012-02-14 11:50:00,21.56,21.56,21.52,21.52,55200.0,14.9117,14.9117,14.8841,14.8841,55200.0
2012-02-14 12:00:00,21.52,21.56,21.51,21.55,114300.0,14.8841,14.9117,14.8772,14.9048,114300.0
2012-02-14 12:10:00,21.56,21.59,21.55,21.59,53000.0,14.9117,14.9325,14.9048,14.9325,53000.0
2012-02-14 12:20:00,21.59,21.59,21.58,21.58,76000.0,14.9325,14.9325,14.9256,14.9256,76000.0
2012-02-14 12:30:00,21.59,21.6,21.58,21.6,58000.0,14.9325,14.9394,14.9256,14.9394,58000.0
2012-02-14 12:40:00,21.6,21.62,21.6,21.6,103400.0,14.9394,14.9532,14.9394,14.9394,103400.0
2012-02-14 12:50:00,21.6,21.61,21.59,21.61,149100.0,14.9394,14.9463,14.9325,14.9463,149100.0
2012-02-14 13:00:00,21.61,21.61,21.57,21.58,98900.0,14.9463,14.9463,14.9187,14.9256,98900.0
2012-02-14 13:10:00,21.58,21.6,21.56,21.59,398300.0,14.9256,14.9394,14.9117,14.9325,398300.0
2012-02-14 13:20:00,21.59,21.64,21.59,21.63,107200.0,14.9325,14.9671,14.9325,14.9602,107200.0
2012-02-14 13:30:00,21.64,21.65,21.63,21.65,118900.0,14.9671,14.974,14.9602,14.974,118900.0
2012-02-14 13:40:00,21.64,21.65,21.58,21.59,1957600.0,14.9671,14.974,14.9256,14.9325,1957600.0
2012-02-14 13:50:00,21.58,21.6,21.57,21.6,113800.0,14.9256,14.9394,14.9187,14.9394,113800.0
2012-02-14 14:00:00,21.6,21.63,21.59,21.6,106900.0,14.9394,14.9602,14.9325,14.9394,106900.0
2012-02-14 14:10:00,21.61,21.61,21.58,21.58,1050500.0,14.9463,14.9463,14.9256,14.9256,1050500.0
2012-02-14 14:20:00,21.58,21.64,21.58,21.63,349000.0,14.9256,14.9671,14.9256,14.9602,349000.0
2012-02-14 14:30:00,21.62,21.64,21.61,21.64,90000.0,14.9532,14.9671,14.9463,14.9671,90000.0
2012-02-14 14:40:00,21.64,21.65,21.62,21.62,82900.0,14.9671,14.974,14.9532,14.9532,82900.0
2012-02-14 14:50:00,21.63,21.63,21.61,21.61,89100.0,14.9602,14.9602,14.9463,14.9463,89100.0
2012-02-14 15:00:00,21.61,21.64,21.61,21.64,154700.0,14.9463,14.9671,14.9463,14.9671,154700.0
2012-02-14 15:10:00,21.64,21.64,21.6,21.6,101600.0,14.9671,14.9671,14.9394,14.9394,101600.0
2012-02-14 15:20:00,21.61,21.62,21.6,21.61,150300.0,14.9463,14.9532,14.9394,14.9463,150300.0
2012-02-14 15:30:00,21.61,21.66,21.61,21.64,244900.0,14.9463,14.9809,14.9463,14.9671,244900.0
2012-02-14 15:40:00,21.65,21.77,21.64,21.77,313300.0,14.974,15.057,14.9671,15.057,313300.0
2012-02-14 15:50:00,21.77,21.79,21.74,21.76,575200.0,15.057,15.0708,15.0362,15.0501,575200.0
2012-02-15 09:30:00,21.79,21.79,21.55,21.57,140800.0,15.0708,15.0708,14.9048,14.9187,140800.0
2012-02-15 09:40:00,21.57,21.57,21.43,21.45,304600.0,14.9187,14.9187,14.8218,14.8357,304600.0
2012-02-15 09:50:00,21.46,21.54,21.46,21.53,138800.0,14.8426,14.8979,14.8426,14.891,138800.0
2012-02-15 10:00:00,21.53,21.57,21.52,21.56,146900.0,14.891,14.9187,14.8841,14.9117,146900.0
2012-02-15 10:10:00,21.56,21.59,21.56,21.56,209200.0,14.9117,14.9325,14.9117,14.9117,209200.0
2012-02-15 10:20:00,21.56,21.56,21.52,21.54,73300.0,14.9117,14.9117,14.8841,14.8979,73300.0
2012-02-15 10:30:00,21.54,21.54,21.48,21.48,65600.0,14.8979,14.8979,14.8564,14.8564,65600.0
2012-02-15 10:40:00,21.49,21.51,21.47,21.49,57900.0,14.8633,14.8772,14.8495,14.8633,57900.0
2012-02-15 10:50:00,21.49,21.5,21.46,21.46,138100.0,14.8633,14.8702,14.8426,14.8426,138100.0
2012-02-15 11:00:00,21.46,21.51,21.46,21.49,120800.0,14.8426,14.8772,14.8426,14.8633,120800.0
2012-02-15 11:10:00,21.48,21.48,21.45,21.48,107800.0,14.8564,14.8564,14.8357,14.8564,107800.0
2012-02-15 11:20:00,21.48,21.49,21.47,21.47,37600.0,14.8564,14.8633,14.8495,14.8495,37600.0
2012-02-15 11:30:00,21.48,21.49,21.47,21.48,47900.0,14.8564,14.8633,14.8495,14.8564,47900.0
2012-02-15 11:40:00,21.48,21.51,21.47,21.49,143800.0,14.8564,14.8772,14.8495,14.8633,143800.0
2012-02-15 11:50:00,21.49,21.49,21.45,21.47,95700.0,14.8633,14.8633,14.8357,14.8495,95700.0
2012-02-15 12:00:00,21.46,21.47,21.46,21.47,29700.0,14.8426,14.8495,14.8426,14.8495,29700.0
2012-02-15 12:10:00,21.47,21.48,21.45,21.46,76100.0,14.8495,14.8564,14.8357,14.8426,76100.0
2012-02-15 12:20:00,21.46,21.47,21.45,21.45,25600.0,14.8426,14.8495,14.8357,14.8357,25600.0
2012-02-15 12:30:00,21.45,21.46,21.43,21.46,86200.0,14.8357,14.8426,14.8218,14.8426,86200.0
2012-02-15 12:40:00,21.46,21.48,21.45,21.47,150800.0,14.8426,14.8564,14.8357,14.8495,150800.0
2012-02-15 12:50:00,21.47,21.47,21.41,21.42,124800.0,14.8495,14.8495,14.808,14.8149,124800.0
2012-02-15 13:00:00,21.41,21.42,21.39,21.4,163300.0,14.808,14.8149,14.7942,14.8011,163300.0
2012-02-15 13:10:00,21.4,21.41,21.38,21.39,104200.0,14.8011,14.808,14.7873,14.7942,104200.0
2012-02-15 13:20:00,21.4,21.41,21.39,21.39,60400.0,14.8011,14.808,14.7942,14.7942,60400.0
2012-02-15 13:30:00,21.4,21.4,21.36,21.36,64400.0,14.8011,14.8011,14.7734,14.7734,64400.0
2012-02-15 13:40:00,21.37,21.37,21.34,21.37,181200.0,14.7803,14.7803,14.7596,14.7803,181200.0
2012-02-15 13:50:00,21.36,21.4,21.36,21.39,76100.0,14.7734,14.8011,14.7734,14.7942,76100.0
2012-02-15 14:00:00,21.4,21.4,21.3,21.3,313200.0,14.8011,14.8011,14.7319,14.7319,313200.0
2012-02-15 14:10:00,21.31,21.34,21.3,21.31,126600.0,14.7388,14.7596,14.7319,14.7388,126600.0
2012-02-15 14:20:00,21.31,21.39,21.31,21.38,112300.0,14.7388,14.7942,14.7388,14.7873,112300.0
2012-02-15 14:30:00,21.38,21.39,21.36,21.37,221600.0,14.7873,14.7942,14.7734,14.7803,221600.0
2012-02-15 14:40:00,21.36,21.39,21.35,21.39,60600.0,14.7734,14.7942,14.7665,14.7942,60600.0
2012-02-15 14:50:00,21.39,21.4,21.33,21.33,112400.0,14.7942,14.8011,14.7527,14.7527,112400.0
2012-02-15 15:00:00,21.33,21.36,21.32,21.32,186200.0,14.7527,14.7734,14.7458,14.7458,186200.0
2012-02-15 15:10:00,21.32,21.37,21.3,21.35,176200.0,14.7458,14.7803,14.7319,14.7665,176200.0
2012-02-15 15:20:00,21.35,21.36,21.32,21.36,90400.0,14.7665,14.7734,14.7458,14.7734,90400.0
2012-02-15 15:30:00,21.36,21.36,21.33,21.35,169700.0,14.7734,14.7734,14.7527,14.7665,169700.0
2012-02-15 15:40:00,21.35,21.39,21.32,21.32,314700.0,14.7665,14.7942,14.7458,14.7458,314700.0
2012-02-15 15:50:00,21.32,21.37,21.32,21.36,628600.0,14.7458,14.7803,14.7458,14.7734,628600.0
2012-02-16 09:30:00,21.42,21.45,21.26,21.29,133300.0,14.8149,14.8357,14.7043,14.725,133300.0
2012-02-16 09:40:00,21.3,21.4,21.3,21.36,62100.0,14.7319,14.8011,14.7319,14.7734,62100.0
2012-02-16 09:50:00,21.36,21.37,21.25,21.31,220500.0,14.7734,14.7803,14.6973,14.7388,220500.0
2012-02-16 10:00:00,21.32,21.4,21.3,21.35,85400.0,14.7458,14.8011,14.7319,14.7665,85400.0
2012-02-16 10:10:00,21.36,21.4,21.36,21.38,60400.0,14.7734,14.8011,14.7734,14.7873,60400.0
2012-02-16 10:20:00,21.38,21.43,21.36,21.4,126600.0,14.7873,14.8218,14.7734,14.8011,126600.0
2012-02-16 10:30:00,21.4,21.44,21.39,21.44,108600.0,14.8011,14.8288,14.7942,14.8288,108600.0
2012-02-16 10:40:00,21.44,21.44,21.37,21.38,29900.0,14.8288,14.8288,14.7803,14.7873,29900.0
2012-02-16 10:50:00,21.38,21.38,21.36,21.37,40900.0,14.7873,14.7873,14.7734,14.7803,40900.0
2012-02-16 11:00:00,21.37,21.41,21.36,21.39,207700.0,14.7803,14.808,14.7734,14.7942,207700.0
2012-02-16 11:10:00,21.39,21.41,21.39,21.4,41100.0,14.7942,14.808,14.7942,14.8011,41100.0
2012-02-16 11:20:00,21.4,21.4,21.38,21.39,53000.0,14.8011,14.8011,14.7873,14.7942,53000.0
2012-02-16 11:30:00,21.38,21.41,21.35,21.41,148300.0,14.7873,14.808,14.7665,14.808,148300.0
2012-02-16 11:40:00,21.41,21.44,21.41,21.43,54500.0,14.808,14.8288,14.808,14.8218,54500.0
2012-02-16 11:50:00,21.43,21.48,21.43,21.48,76800.0,14.8218,14.8564,14.8218,14.8564,76800.0
2012-02-16 12:00:00,21.48,21.49,21.47,21.48,80000.0,14.8564,14.8633,14.8495,14.8564,80000.0
2012-02-16 12:10:00,21.48,21.49,21.46,21.47,118600.0,14.8564,14.8633,14.8426,14.8495,118600.0
2012-02-16 12:20:00,21.47,21.51,21.42,21.43,261000.0,14.8495,14.8772,14.8149,14.8218,261000.0
2012-02-16 12:30:00,21.43,21.44,21.43,21.44,30500.0,14.8218,14.8288,14.8218,14.8288,30500.0
2012-02-16 12:40:00,21.44,21.45,21.43,21.44,128400.0,14.8288,14.8357,14.8218,14.8288,128400.0
2012-02-16 12:50:00,21.44,21.45,21.44,21.45,21400.0,14.8288,14.8357,14.8288,14.8357,21400.0
2012-02-16 13:00:00,21.45,21.47,21.45,21.46,179100.0,14.8357,14.8495,14.8357,14.8426,179100.0
2012-02-16 13:10:00,21.46,21.5,21.46,21.49,98500.0,14.8426,14.8702,14.8426,14.8633,98500.0
2012-02-16 13:20:00,21.5,21.5,21.48,21.48,43500.0,14.8702,14.8702,14.8564,14.8564,43500.0
2012-02-16 13:30:00,21.48,21.5,21.48,21.48,50500.0,14.8564,14.8702,14.8564,14.8564,50500.0
2012-02-16 13:40:00,21.48,21.48,21.43,21.43,119700.0,14.8564,14.8564,14.8218,14.8218,119700.0
2012-02-16 13:50:00,21.44,21.44,21.43,21.44,92800.0,14.8288,14.8288,14.8218,14.8288,92800.0
2012-02-16 14:00:00,21.44,21.47,21.43,21.46,110100.0,14.8288,14.8495,14.8218,14.8426,110100.0
2012-02-16 14:10:00,21.46,21.47,21.45,21.45,78700.0,14.8426,14.8495,14.8357,14.8357,78700.0
2012-02-16 14:20:00,21.46,21.49,21.43,21.49,152700.0,14.8426,14.8633,14.8218,14.8633,152700.0
2012-02-16 14:30:00,21.48,21.5,21.46,21.47,102900.0,14.8564,14.8702,14.8426,14.8495,102900.0
2012-02-16 14:40:00,21.46,21.48,21.46,21.48,71400.0,14.8426,14.8564,14.8426,14.8564,71400.0
2012-02-16 14:50:00,21.48,21.51,21.47,21.51,160500.0,14.8564,14.8772,14.8495,14.8772,160500.0
2012-02-16 15:00:00,21.51,21.51,21.48,21.49,63100.0,14.8772,14.8772,14.8564,14.8633,63100.0
2012-02-16 15:10:00,21.49,21.51,21.46,21.49,144800.0,14.8633,14.8772,14.8426,14.8633,144800.0
2012-02-16 15:20:00,21.5,21.53,21.5,21.53,191500.0,14.8702,14.891,14.8702,14.891,191500.0
2012-02-16 15:30:00,21.53,21.53,21.49,21.52,146900.0,14.891,14.891,14.8633,14.8841,146900.0
2012-02-16 15:40:00,21.52,21.58,21.51,21.55,357500.0,14.8841,14.9256,14.8772,14.9048,357500.0
2012-02-16 15:50:00,21.56,21.58,21.51,21.57,845400.0,14.9117,14.9256,14.8772,14.9187,845400.0
2012-02-17 09:30:00,21.61,21.62,21.41,21.55,529700.0,14.9463,14.9532,14.808,14.9048,529700.0
2012-02-17 09:40:00,21.55,21.58,21.54,21.56,107400.0,14.9048,14.9256,14.8979,14.9117,107400.0
2012-02-17 09:50:00,21.55,21.59,21.55,21.56,70900.0,14.9048,14.9325,14.9048,14.9117,70900.0
2012-02-17 10:00:00,21.56,21.58,21.5,21.54,189300.0,14.9117,14.9256,14.8702,14.8979,189300.0
2012-02-17 10:10:00,21.53,21.57,21.53,21.56,52500.0,14.891,14.9187,14.891,14.9117,52500.0
2012-02-17 10:20:00,21.55,21.57,21.55,21.56,20600.0,14.9048,14.9187,14.9048,14.9117,20600.0
2012-02-17 10:30:00,21.56,21.57,21.55,21.55,42700.0,14.9117,14.9187,14.9048,14.9048,42700.0
2012-02-17 10:40:00,21.56,21.56,21.54,21.55,12000.0,14.9117,14.9117,14.8979,14.9048,12000.0
2012-02-17 10:50:00,21.55,21.55,21.48,21.49,73500.0,14.9048,14.9048,14.8564,14.8633,73500.0
2012-02-17 11:00:00,21.48,21.51,21.48,21.5,161500.0,14.8564,14.8772,14.8564,14.8702,161500.0
2012-02-17 11:10:00,21.5,21.51,21.48,21.5,50500.0,14.8702,14.8772,14.8564,14.8702,50500.0
2012-02-17 11:20:00,21.49,21.51,21.47,21.47,124900.0,14.8633,14.8772,14.8495,14.8495,124900.0
2012-02-17 11:30:00,21.48,21.49,21.47,21.49,87000.0,14.8564,14.8633,14.8495,14.8633,87000.0
2012-02-17 11:40:00,21.49,21.49,21.47,21.47,31500.0,14.8633,14.8633,14.8495,14.8495,31500.0
2012-02-17 11:50:00,21.48,21.49,21.46,21.46,145500.0,14.8564,14.8633,14.8426,14.8426,145500.0
2012-02-17 12:00:00,21.46,21.46,21.44,21.44,99400.0,14.8426,14.8426,14.8288,14.8288,99400.0
2012-02-17 12:10:00,21.44,21.45,21.43,21.44,63200.0,14.8288,14.8357,14.8218,14.8288,63200.0
2012-02-17 12:20:00,21.45,21.45,21.42,21.42,94200.0,14.8357,14.8357,14.8149,14.8149,94200.0
2012-02-17 12:30:00,21.42,21.44,21.42,21.44,48600.0,14.8149,14.8288,14.8149,14.8288,48600.0
2012-02-17 12:40:00,21.45,21.46,21.44,21.46,49700.0,14.8357,14.8426,14.8288,14.8426,49700.0
2012-02-17 12:50:00,21.45,21.46,21.44,21.45,31600.0,14.8357,14.8426,14.8288,14.8357,31600.0
2012-02-17 13:00:00,21.44,21.45,21.42,21.42,72800.0,14.8288,14.8357,14.8149,14.8149,72800.0
2012-02-17 13:10:00,21.43,21.44,21.41,21.44,108600.0,14.8218,14.8288,14.808,14.8288,108600.0
2012-02-17 13:20:00,21.44,21.47,21.44,21.45,78700.0,14.8288,14.8495,14.8288,14.8357,78700.0
2012-02-17 13:30:00,21.45,21.45,21.44,21.44,31000.0,14.8357,14.8357,14.8288,14.8288,31000.0
2012-02-17 13:40:00,21.45,21.46,21.44,21.44,117000.0,14.8357,14.8426,14.8288,14.8288,117000.0
2012-02-17 13:50:00,21.44,21.45,21.42,21.43,73400.0,14.8288,14.8357,14.8149,14.8218,73400.0
2012-02-17 14:00:00,21.43,21.44,21.4,21.41,73700.0,14.8218,14.8288,14.8011,14.808,73700.0
2012-02-17 14:10:00,21.4,21.41,21.37,21.38,101100.0,14.8011,14.808,14.7803,14.7873,101100.0
2012-02-17 14:20:00,21.39,21.4,21.38,21.39,61600.0,14.7942,14.8011,14.7873,14.7942,61600.0
2012-02-17 14:30:00,21.39,21.4,21.39,21.39,48300.0,14.7942,14.8011,14.7942,14.7942,48300.0
2012-02-17 14:40:00,21.39,21.4,21.36,21.36,210200.0,14.7942,14.8011,14.7734,14.7734,210200.0
2012-02-17 14:50:00,21.37,21.39,21.36,21.37,112000.0,14.7803,14.7942,14.7734,14.7803,112000.0
2012-02-17 15:00:00,21.37,21.37,21.34,21.35,123300.0,14.7803,14.7803,14.7596,14.7665,123300.0
2012-02-17 15:10:00,21.35,21.39,21.34,21.39,120900.0,14.7665,14.7942,14.7596,14.7942,120900.0
2012-02-17 15:20:00,21.39,21.43,21.38,21.43,134400.0,14.7942,14.8218,14.7873,14.8218,134400.0
2012-02-17 15:30:00,21.42,21.44,21.41,21.42,182400.0,14.8149,14.8288,14.808,14.8149,182400.0
2012-02-17 15:40:00,21.42,21.48,21.41,21.46,273800.0,14.8149,14.8564,14.808,14.8426,273800.0
2012-02-17 15:50:00,21.47,21.47,21.42,21.43,404800.0,14.8495,14.8495,14.8149,14.8218,404800.0
2012-02-21 09:30:00,21.5,21.56,21.41,21.47,42600.0,14.8702,14.9117,14.808,14.8495,42600.0
2012-02-21 09:40:00,21.47,21.48,21.43,21.43,57000.0,14.8495,14.8564,14.8218,14.8218,57000.0
2012-02-21 09:50:00,21.42,21.49,21.41,21.48,137000.0,14.8149,14.8633,14.808,14.8564,137000.0
2012-02-21 10:00:00,21.48,21.49,21.47,21.47,49600.0,14.8564,14.8633,14.8495,14.8495,49600.0
2012-02-21 10:10:00,21.46,21.52,21.46,21.5,53000.0,14.8426,14.8841,14.8426,14.8702,53000.0
2012-02-21 10:20:00,21.5,21.53,21.49,21.52,66500.0,14.8702,14.891,14.8633,14.8841,66500.0
2012-02-21 10:30:00,21.52,21.58,21.51,21.56,182100.0,14.8841,14.9256,14.8772,14.9117,182100.0
2012-02-21 10:40:00,21.55,21.56,21.53,21.54,35000.0,14.9048,14.9117,14.891,14.8979,35000.0
2012-02-21 10:50:00,21.54,21.56,21.53,21.56,80400.0,14.8979,14.9117,14.891,14.9117,80400.0
2012-02-21 11:00:00,21.55,21.56,21.51,21.52,52700.0,14.9048,14.9117,14.8772,14.8841,52700.0
2012-02-21 11:10:00,21.52,21.53,21.52,21.53,45700.0,14.8841,14.891,14.8841,14.891,45700.0
2012-02-21 11:20:00,21.53,21.55,21.52,21.55,59100.0,14.891,14.9048,14.8841,14.9048,59100.0
2012-02-21 11:30:00,21.55,21.55,21.51,21.52,68300.0,14.9048,14.9048,14.8772,14.8841,68300.0
2012-02-21 11:40:00,21.51,21.52,21.51,21.51,88600.0,14.8772,14.8841,14.8772,14.8772,88600.0
2012-02-21 11:50:00,21.51,21.55,21.51,21.54,296300.0,14.8772,14.9048,14.8772,14.8979,296300.0
2012-02-21 12:00:00,21.53,21.55,21.52,21.52,127500.0,14.891,14.9048,14.8841,14.8841,127500.0
2012-02-21 12:10:00,21.52,21.53,21.52,21.52,22100.0,14.8841,14.891,14.8841,14.8841,22100.0
2012-02-21 12:20:00,21.52,21.53,21.51,21.52,51000.0,14.8841,14.891,14.8772,14.8841,51000.0
2012-02-21 12:30:00,21.51,21.52,21.49,21.51,66600.0,14.8772,14.8841,14.8633,14.8772,66600.0
2012-02-21 12:40:00,21.51,21.51,21.49,21.51,57300.0,14.8772,14.8772,14.8633,14.8772,57300.0
2012-02-21 12:50:00,21.51,21.51,21.5,21.5,25700.0,14.8772,14.8772,14.8702,14.8702,25700.0
2012-02-21 13:00:00,21.5,21.52,21.5,21.52,47700.0,14.8702,14.8841,14.8702,14.8841,47700.0
2012-02-21 13:10:00,21.52,21.52,21.51,21.52,10700.0,14.8841,14.8841,14.8772,14.8841,10700.0
2012-02-21 13:20:00,21.52,21.53,21.51,21.52,77000.0,14.8841,14.891,14.8772,14.8841,77000.0
2012-02-21 13:30:00,21.51,21.53,21.51,21.52,44800.0,14.8772,14.891,14.8772,14.8841,44800.0
2012-02-21 13:40:00,21.52,21.53,21.51,21.51,68800.0,14.8841,14.891,14.8772,14.8772,68800.0
2012-02-21 13:50:00,21.51,21.52,21.5,21.5,109200.0,14.8772,14.8841,14.8702,14.8702,109200.0
2012-02-21 14:00:00,21.5,21.51,21.49,21.5,47800.0,14.8702,14.8772,14.8633,14.8702,47800.0
2012-02-21 14:10:00,21.49,21.5,21.45,21.45,117200.0,14.8633,14.8702,14.8357,14.8357,117200.0
2012-02-21 14:20:00,21.45,21.47,21.45,21.46,76800.0,14.8357,14.8495,14.8357,14.8426,76800.0
2012-02-21 14:30:00,21.46,21.48,21.44,21.44,153900.0,14.8426,14.8564,14.8288,14.8288,153900.0
2012-02-21 14:40:00,21.44,21.45,21.41,21.43,138000.0,14.8288,14.8357,14.808,14.8218,138000.0
2012-02-21 14:50:00,21.43,21.44,21.39,21.43,120400.0,14.8218,14.8288,14.7942,14.8218,120400.0
2012-02-21 15:00:00,21.43,21.5,21.42,21.5,104700.0,14.8218,14.8702,14.8149,14.8702,104700.0
2012-02-21 15:10:00,21.5,21.5,21.49,21.5,52700.0,14.8702,14.8702,14.8633,14.8702,52700.0
2012-02-21 15:20:00,21.5,21.53,21.49,21.53,218600.0,14.8702,14.891,14.8633,14.891,218600.0
2012-02-21 15:30:00,21.53,21.54,21.49,21.53,204000.0,14.891,14.8979,14.8633,14.891,204000.0
2012-02-21 15:40:00,21.53,21.58,21.52,21.55,234700.0,14.891,14.9256,14.8841,14.9048,234700.0
2012-02-21 15:50:00,21.55,21.58,21.53,21.57,418600.0,14.9048,14.9256,14.891,14.9187,418600.0
2012-02-22 09:30:00,21.5,21.6,21.45,21.57,35800.0,14.8702,14.9394,14.8357,14.9187,35800.0
2012-02-22 09:40:00,21.57,21.6,21.53,21.55,58800.0,14.9187,14.9394,14.891,14.9048,58800.0
2012-02-22 09:50:00,21.55,21.59,21.54,21.59,86300.0,14.9048,14.9325,14.8979,14.9325,86300.0
2012-02-22 10:00:00,21.58,21.61,21.55,21.59,133300.0,14.9256,14.9463,14.9048,14.9325,133300.0
2012-02-22 10:10:00,21.6,21.62,21.58,21.59,69600.0,14.9394,14.9532,14.9256,14.9325,69600.0
2012-02-22 10:20:00,21.59,21.61,21.57,21.6,83900.0,14.9325,14.9463,14.9187,14.9394,83900.0
2012-02-22 10:30:00,21.6,21.61,21.58,21.59,84900.0,14.9394,14.9463,14.9256,14.9325,84900.0
2012-02-22 10:40:00,21.6,21.62,21.59,21.61,100000.0,14.9394,14.9532,14.9325,14.9463,100000.0
2012-02-22 10:50:00,21.61,21.62,21.58,21.59,144200.0,14.9463,14.9532,14.9256,14.9325,144200.0
2012-02-22 11:00:00,21.59,21.6,21.56,21.56,121700.0,14.9325,14.9394,14.9117,14.9117,121700.0
2012-02-22 11:10:00,21.56,21.57,21.54,21.57,69200.0,14.9117,14.9187,14.8979,14.9187,69200.0
2012-02-22 11:20:00,21.56,21.58,21.56,21.56,57900.0,14.9117,14.9256,14.9117,14.9117,57900.0
2012-02-22 11:30:00,21.57,21.57,21.55,21.55,58100.0,14.9187,14.9187,14.9048,14.9048,58100.0
2012-02-22 11:40:00,21.55,21.56,21.51,21.51,129100.0,14.9048,14.9117,14.8772,14.8772,129100.0
2012-02-22 11:50:00,21.51,21.53,21.51,21.52,98700.0,14.8772,14.891,14.8772,14.8841,98700.0
2012-02-22 12:00:00,21.51,21.52,21.47,21.5,87500.0,14.8772,14.8841,14.8495,14.8702,87500.0
2012-02-22 12:10:00,21.49,21.5,21.47,21.49,184400.0,14.8633,14.8702,14.8495,14.8633,184400.0
2012-02-22 12:20:00,21.48,21.5,21.47,21.48,78700.0,14.8564,14.8702,14.8495,14.8564,78700.0
2012-02-22 12:30:00,21.48,21.49,21.45,21.49,53000.0,14.8564,14.8633,14.8357,14.8633,53000.0
2012-02-22 12:40:00,21.49,21.49,21.47,21.49,68500.0,14.8633,14.8633,14.8495,14.8633,68500.0
2012-02-22 12:50:00,21.48,21.52,21.48,21.51,84900.0,14.8564,14.8841,14.8564,14.8772,84900.0
2012-02-22 13:00:00,21.52,21.54,21.51,21.51,55500.0,14.8841,14.8979,14.8772,14.8772,55500.0
2012-02-22 13:10:00,21.52,21.53,21.51,21.53,31000.0,14.8841,14.891,14.8772,14.891,31000.0
2012-02-22 13:20:00,21.53,21.53,21.51,21.52,85200.0,14.891,14.891,14.8772,14.8841,85200.0
2012-02-22 13:30:00,21.51,21.52,21.48,21.49,66400.0,14.8772,14.8841,14.8564,14.8633,66400.0
2012-02-22 13:40:00,21.49,21.52,21.48,21.5,150800.0,14.8633,14.8841,14.8564,14.8702,150800.0
2012-02-22 13:50:00,21.5,21.52,21.48,21.48,102800.0,14.8702,14.8841,14.8564,14.8564,102800.0
2012-02-22 14:00:00,21.49,21.5,21.48,21.5,68400.0,14.8633,14.8702,14.8564,14.8702,68400.0
2012-02-22 14:10:00,21.49,21.52,21.48,21.5,137000.0,14.8633,14.8841,14.8564,14.8702,137000.0
2012-02-22 14:20:00,21.49,21.5,21.47,21.48,52300.0,14.8633,14.8702,14.8495,14.8564,52300.0
2012-02-22 14:30:00,21.48,21.48,21.45,21.48,76200.0,14.8564,14.8564,14.8357,14.8564,76200.0
2012-02-22 14:40:00,21.47,21.48,21.45,21.45,88300.0,14.8495,14.8564,14.8357,14.8357,88300.0
2012-02-22 14:50:00,21.45,21.46,21.44,21.44,160800.0,14.8357,14.8426,14.8288,14.8288,160800.0
2012-02-22 15:00:00,21.45,21.45,21.41,21.41,134400.0,14.8357,14.8357,14.808,14.808,134400.0
2012-02-22 15:10:00,21.41,21.43,21.38,21.38,169500.0,14.808,14.8218,14.7873,14.7873,169500.0
2012-02-22 15:20:00,21.38,21.4,21.35,21.38,146000.0,14.7873,14.8011,14.7665,14.7873,146000.0
2012-02-22 15:30:00,21.38,21.4,21.37,21.4,93600.0,14.7873,14.8011,14.7803,14.8011,93600.0
2012-02-22 15:40:00,21.4,21.42,21.37,21.39,240200.0,14.8011,14.8149,14.7803,14.7942,240200.0
2012-02-22 15:50:00,21.39,21.4,21.37,21.38,463600.0,14.7942,14.8011,14.7803,14.7873,463600.0
2012-02-23 09:30:00,21.4,21.45,21.32,21.45,75900.0,14.8011,14.8357,14.7458,14.8357,75900.0
2012-02-23 09:40:00,21.45,21.48,21.39,21.42,46100.0,14.8357,14.8564,14.7942,14.8149,46100.0
2012-02-23 09:50:00,21.42,21.45,21.41,21.45,41600.0,14.8149,14.8357,14.808,14.8357,41600.0
2012-02-23 10:00:00,21.45,21.49,21.44,21.49,76300.0,14.8357,14.8633,14.8288,14.8633,76300.0
2012-02-23 10:10:00,21.49,21.52,21.44,21.44,76900.0,14.8633,14.8841,14.8288,14.8288,76900.0
2012-02-23 10:20:00,21.44,21.46,21.42,21.46,66000.0,14.8288,14.8426,14.8149,14.8426,66000.0
2012-02-23 10:30:00,21.46,21.46,21.4,21.4,97400.0,14.8426,14.8426,14.8011,14.8011,97400.0
2012-02-23 10:40:00,21.41,21.43,21.4,21.43,17600.0,14.808,14.8218,14.8011,14.8218,17600.0
2012-02-23 10:50:00,21.42,21.46,21.42,21.44,111600.0,14.8149,14.8426,14.8149,14.8288,111600.0
2012-02-23 11:00:00,21.45,21.48,21.43,21.48,93700.0,14.8357,14.8564,14.8218,14.8564,93700.0
2012-02-23 11:10:00,21.48,21.54,21.48,21.5,106100.0,14.8564,14.8979,14.8564,14.8702,106100.0
2012-02-23 11:20:00,21.51,21.51,21.48,21.49,45900.0,14.8772,14.8772,14.8564,14.8633,45900.0
2012-02-23 11:30:00,21.49,21.51,21.47,21.49,117000.0,14.8633,14.8772,14.8495,14.8633,117000.0
2012-02-23 11:40:00,21.5,21.5,21.47,21.48,38800.0,14.8702,14.8702,14.8495,14.8564,38800.0
2012-02-23 11:50:00,21.47,21.48,21.45,21.46,68300.0,14.8495,14.8564,14.8357,14.8426,68300.0
2012-02-23 12:00:00,21.45,21.46,21.44,21.44,50600.0,14.8357,14.8426,14.8288,14.8288,50600.0
2012-02-23 12:10:00,21.45,21.45,21.41,21.41,44900.0,14.8357,14.8357,14.808,14.808,44900.0
2012-02-23 12:20:00,21.41,21.43,21.41,21.43,27100.0,14.808,14.8218,14.808,14.8218,27100.0
2012-02-23 12:30:00,21.43,21.45,21.43,21.45,32600.0,14.8218,14.8357,14.8218,14.8357,32600.0
2012-02-23 12:40:00,21.44,21.47,21.44,21.47,51100.0,14.8288,14.8495,14.8288,14.8495,51100.0
2012-02-23 12:50:00,21.46,21.47,21.44,21.46,50200.0,14.8426,14.8495,14.8288,14.8426,50200.0
2012-02-23 13:00:00,21.45,21.46,21.43,21.43,36500.0,14.8357,14.8426,14.8218,14.8218,36500.0
2012-02-23 13:10:00,21.43,21.45,21.43,21.44,33700.0,14.8218,14.8357,14.8218,14.8288,33700.0
2012-02-23 13:20:00,21.45,21.45,21.42,21.42,68000.0,14.8357,14.8357,14.8149,14.8149,68000.0
2012-02-23 13:30:00,21.42,21.43,21.41,21.41,48900.0,14.8149,14.8218,14.808,14.808,48900.0
2012-02-23 13:40:00,21.42,21.43,21.41,21.42,58700.0,14.8149,14.8218,14.808,14.8149,58700.0
2012-02-23 13:50:00,21.42,21.43,21.4,21.41,69600.0,14.8149,14.8218,14.8011,14.808,69600.0
2012-02-23 14:00:00,21.41,21.42,21.38,21.42,88000.0,14.808,14.8149,14.7873,14.8149,88000.0
2012-02-23 14:10:00,21.42,21.43,21.41,21.43,32400.0,14.8149,14.8218,14.808,14.8218,32400.0
2012-02-23 14:20:00,21.43,21.44,21.42,21.44,37000.0,14.8218,14.8288,14.8149,14.8288,37000.0
2012-02-23 14:30:00,21.43,21.44,21.4,21.42,64200.0,14.8218,14.8288,14.8011,14.8149,64200.0
2012-02-23 14:40:00,21.42,21.42,21.38,21.39,65600.0,14.8149,14.8149,14.7873,14.7942,65600.0
2012-02-23 14:50:00,21.39,21.42,21.39,21.41,65600.0,14.7942,14.8149,14.7942,14.808,65600.0
2012-02-23 15:00:00,21.41,21.44,21.4,21.44,59600.0,14.808,14.8288,14.8011,14.8288,59600.0
2012-02-23 15:10:00,21.44,21.46,21.43,21.45,66200.0,14.8288,14.8426,14.8218,14.8357,66200.0
2012-02-23 15:20:00,21.46,21.46,21.44,21.46,96000.0,14.8426,14.8426,14.8288,14.8426,96000.0
2012-02-23 15:30:00,21.46,21.48,21.45,21.46,67600.0,14.8426,14.8564,14.8357,14.8426,67600.0
2012-02-23 15:40:00,21.46,21.51,21.45,21.51,238400.0,14.8426,14.8772,14.8357,14.8772,238400.0
2012-02-23 15:50:00,21.51,21.55,21.48,21.54,852900.0,14.8772,14.9048,14.8564,14.8979,852900.0
2012-02-24 09:30:00,21.64,21.64,21.57,21.62,79600.0,14.9671,14.9671,14.9187,14.9532,79600.0
2012-02-24 09:40:00,21.63,21.63,21.49,21.54,132600.0,14.9602,14.9602,14.8633,14.8979,132600.0
2012-02-24 09:50:00,21.54,21.58,21.53,21.58,60500.0,14.8979,14.9256,14.891,14.9256,60500.0
2012-02-24 10:00:00,21.58,21.61,21.57,21.59,28800.0,14.9256,14.9463,14.9187,14.9325,28800.0
2012-02-24 10:10:00,21.6,21.6,21.55,21.55,59700.0,14.9394,14.9394,14.9048,14.9048,59700.0
2012-02-24 10:20:00,21.55,21.56,21.49,21.5,122600.0,14.9048,14.9117,14.8633,14.8702,122600.0
2012-02-24 10:30:00,21.51,21.53,21.49,21.52,37000.0,14.8772,14.891,14.8633,14.8841,37000.0
2012-02-24 10:40:00,21.52,21.57,21.52,21.57,26200.0,14.8841,14.9187,14.8841,14.9187,26200.0
2012-02-24 10:50:00,21.57,21.59,21.56,21.58,35400.0,14.9187,14.9325,14.9117,14.9256,35400.0
2012-02-24 11:00:00,21.58,21.59,21.56,21.58,63900.0,14.9256,14.9325,14.9117,14.9256,63900.0
2012-02-24 11:10:00,21.58,21.58,21.57,21.58,16200.0,14.9256,14.9256,14.9187,14.9256,16200.0
2012-02-24 11:20:00,21.58,21.6,21.57,21.59,138000.0,14.9256,14.9394,14.9187,14.9325,138000.0
2012-02-24 11:30:00,21.6,21.6,21.57,21.58,72200.0,14.9394,14.9394,14.9187,14.9256,72200.0
2012-02-24 11:40:00,21.58,21.58,21.56,21.57,55600.0,14.9256,14.9256,14.9117,14.9187,55600.0
2012-02-24 11:50:00,21.57,21.58,21.56,21.58,71700.0,14.9187,14.9256,14.9117,14.9256,71700.0
2012-02-24 12:00:00,21.58,21.58,21.57,21.58,12200.0,14.9256,14.9256,14.9187,14.9256,12200.0
2012-02-24 12:10:00,21.58,21.58,21.56,21.57,41200.0,14.9256,14.9256,14.9117,14.9187,41200.0
2012-02-24 12:20:00,21.56,21.57,21.54,21.56,138100.0,14.9117,14.9187,14.8979,14.9117,138100.0
2012-02-24 12:30:00,21.56,21.56,21.53,21.54,79700.0,14.9117,14.9117,14.891,14.8979,79700.0
2012-02-24 12:40:00,21.55,21.55,21.54,21.55,17900.0,14.9048,14.9048,14.8979,14.9048,17900.0
2012-02-24 12:50:00,21.55,21.55,21.52,21.53,54400.0,14.9048,14.9048,14.8841,14.891,54400.0
2012-02-24 13:00:00,21.53,21.55,21.53,21.55,25200.0,14.891,14.9048,14.891,14.9048,25200.0
2012-02-24 13:10:00,21.55,21.55,21.52,21.53,45200.0,14.9048,14.9048,14.8841,14.891,45200.0
2012-02-24 13:20:00,21.53,21.53,21.49,21.5,36300.0,14.891,14.891,14.8633,14.8702,36300.0
2012-02-24 13:30:00,21.5,21.5,21.49,21.5,16200.0,14.8702,14.8702,14.8633,14.8702,16200.0
2012-02-24 13:40:00,21.5,21.5,21.45,21.47,88100.0,14.8702,14.8702,14.8357,14.8495,88100.0
2012-02-24 13:50:00,21.47,21.52,21.46,21.52,63600.0,14.8495,14.8841,14.8426,14.8841,63600.0
2012-02-24 14:00:00,21.52,21.52,21.51,21.52,14600.0,14.8841,14.8841,14.8772,14.8841,14600.0
2012-02-24 14:10:00,21.52,21.53,21.48,21.48,64800.0,14.8841,14.891,14.8564,14.8564,64800.0
2012-02-24 14:20:00,21.48,21.49,21.46,21.47,43800.0,14.8564,14.8633,14.8426,14.8495,43800.0
2012-02-24 14:30:00,21.46,21.47,21.43,21.45,51000.0,14.8426,14.8495,14.8218,14.8357,51000.0
2012-02-24 14:40:00,21.44,21.47,21.44,21.46,44800.0,14.8288,14.8495,14.8288,14.8426,44800.0
2012-02-24 14:50:00,21.47,21.47,21.46,21.47,20500.0,14.8495,14.8495,14.8426,14.8495,20500.0
2012-02-24 15:00:00,21.46,21.47,21.46,21.46,34800.0,14.8426,14.8495,14.8426,14.8426,34800.0
2012-02-24 15:10:00,21.47,21.47,21.46,21.46,39500.0,14.8495,14.8495,14.8426,14.8426,39500.0
2012-02-24 15:20:00,21.47,21.47,21.46,21.47,35100.0,14.8495,14.8495,14.8426,14.8495,35100.0
2012-02-24 15:30:00,21.47,21.47,21.45,21.47,101200.0,14.8495,14.8495,14.8357,14.8495,101200.0
2012-02-24 15:40:00,21.47,21.5,21.44,21.44,311400.0,14.8495,14.8702,14.8288,14.8288,311400.0
2012-02-24 15:50:00,21.45,21.47,21.41,21.44,941000.0,14.8357,14.8495,14.808,14.8288,941000.0
2012-02-27 09:30:00,21.39,21.44,21.27,21.28,55200.0,14.7942,14.8288,14.7112,14.7181,55200.0
2012-02-27 09:40:00,21.28,21.32,21.25,21.3,73000.0,14.7181,14.7458,14.6973,14.7319,73000.0
2012-02-27 09:50:00,21.3,21.4,21.3,21.37,63200.0,14.7319,14.8011,14.7319,14.7803,63200.0
2012-02-27 10:00:00,21.37,21.41,21.37,21.39,44100.0,14.7803,14.808,14.7803,14.7942,44100.0
2012-02-27 10:10:00,21.39,21.43,21.38,21.42,84100.0,14.7942,14.8218,14.7873,14.8149,84100.0
2012-02-27 10:20:00,21.43,21.44,21.4,21.4,53600.0,14.8218,14.8288,14.8011,14.8011,53600.0
2012-02-27 10:30:00,21.41,21.44,21.39,21.44,61600.0,14.808,14.8288,14.7942,14.8288,61600.0
2012-02-27 10:40:00,21.43,21.46,21.42,21.43,68200.0,14.8218,14.8426,14.8149,14.8218,68200.0
2012-02-27 10:50:00,21.43,21.43,21.41,21.43,44000.0,14.8218,14.8218,14.808,14.8218,44000.0
2012-02-27 11:00:00,21.43,21.44,21.41,21.43,63200.0,14.8218,14.8288,14.808,14.8218,63200.0
2012-02-27 11:10:00,21.43,21.44,21.41,21.44,61800.0,14.8218,14.8288,14.808,14.8288,61800.0
2012-02-27 11:20:00,21.44,21.48,21.42,21.42,78800.0,14.8288,14.8564,14.8149,14.8149,78800.0
2012-02-27 11:30:00,21.43,21.44,21.42,21.44,33600.0,14.8218,14.8288,14.8149,14.8288,33600.0
2012-02-27 11:40:00,21.43,21.47,21.43,21.46,85100.0,14.8218,14.8495,14.8218,14.8426,85100.0
2012-02-27 11:50:00,21.46,21.46,21.42,21.42,80900.0,14.8426,14.8426,14.8149,14.8149,80900.0
2012-02-27 12:00:00,21.43,21.52,21.42,21.49,132700.0,14.8218,14.8841,14.8149,14.8633,132700.0
2012-02-27 12:10:00,21.5,21.51,21.5,21.5,21700.0,14.8702,14.8772,14.8702,14.8702,21700.0
2012-02-27 12:20:00,21.5,21.51,21.48,21.49,44300.0,14.8702,14.8772,14.8564,14.8633,44300.0
2012-02-27 12:30:00,21.49,21.51,21.48,21.5,53100.0,14.8633,14.8772,14.8564,14.8702,53100.0
2012-02-27 12:40:00,21.5,21.52,21.5,21.52,21400.0,14.8702,14.8841,14.8702,14.8841,21400.0
2012-02-27 12:50:00,21.52,21.56,21.51,21.52,76600.0,14.8841,14.9117,14.8772,14.8841,76600.0
2012-02-27 13:00:00,21.52,21.53,21.47,21.49,62900.0,14.8841,14.891,14.8495,14.8633,62900.0
2012-02-27 13:10:00,21.49,21.5,21.48,21.49,12000.0,14.8633,14.8702,14.8564,14.8633,12000.0
2012-02-27 13:20:00,21.48,21.49,21.45,21.45,50200.0,14.8564,14.8633,14.8357,14.8357,50200.0
2012-02-27 13:30:00,21.45,21.49,21.45,21.49,45800.0,14.8357,14.8633,14.8357,14.8633,45800.0
2012-02-27 13:40:00,21.49,21.5,21.44,21.45,84600.0,14.8633,14.8702,14.8288,14.8357,84600.0
2012-02-27 13:50:00,21.46,21.47,21.43,21.45,42200.0,14.8426,14.8495,14.8218,14.8357,42200.0
2012-02-27 14:00:00,21.45,21.46,21.44,21.46,35000.0,14.8357,14.8426,14.8288,14.8426,35000.0
2012-02-27 14:10:00,21.46,21.47,21.44,21.45,30300.0,14.8426,14.8495,14.8288,14.8357,30300.0
2012-02-27 14:20:00,21.45,21.47,21.45,21.47,50000.0,14.8357,14.8495,14.8357,14.8495,50000.0
2012-02-27 14:30:00,21.47,21.47,21.46,21.46,38000.0,14.8495,14.8495,14.8426,14.8426,38000.0
2012-02-27 14:40:00,21.46,21.46,21.43,21.44,202900.0,14.8426,14.8426,14.8218,14.8288,202900.0
2012-02-27 14:50:00,21.44,21.46,21.44,21.45,48700.0,14.8288,14.8426,14.8288,14.8357,48700.0
2012-02-27 15:00:00,21.45,21.46,21.43,21.45,178300.0,14.8357,14.8426,14.8218,14.8357,178300.0
2012-02-27 15:10:00,21.45,21.47,21.44,21.45,118100.0,14.8357,14.8495,14.8288,14.8357,118100.0
2012-02-27 15:20:00,21.45,21.47,21.45,21.46,102400.0,14.8357,14.8495,14.8357,14.8426,102400.0
2012-02-27 15:30:00,21.46,21.51,21.45,21.49,178100.0,14.8426,14.8772,14.8357,14.8633,178100.0
2012-02-27 15:40:00,21.49,21.52,21.48,21.51,173000.0,14.8633,14.8841,14.8564,14.8772,173000.0
2012-02-27 15:50:00,21.5,21.51,21.44,21.45,461200.0,14.8702,14.8772,14.8288,14.8357,461200.0
2012-02-28 09:30:00,21.56,21.57,21.48,21.5,74300.0,14.9117,14.9187,14.8564,14.8702,74300.0
2012-02-28 09:40:00,21.49,21.49,21.39,21.49,74500.0,14.8633,14.8633,14.7942,14.8633,74500.0
2012-02-28 09:50:00,21.5,21.56,21.5,21.56,36500.0,14.8702,14.9117,14.8702,14.9117,36500.0
2012-02-28 10:00:00,21.54,21.56,21.5,21.5,111900.0,14.8979,14.9117,14.8702,14.8702,111900.0
2012-02-28 10:10:00,21.5,21.53,21.5,21.53,55600.0,14.8702,14.891,14.8702,14.891,55600.0
2012-02-28 10:20:00,21.52,21.57,21.52,21.56,85000.0,14.8841,14.9187,14.8841,14.9117,85000.0
2012-02-28 10:30:00,21.57,21.62,21.56,21.61,67500.0,14.9187,14.9532,14.9117,14.9463,67500.0
2012-02-28 10:40:00,21.62,21.65,21.61,21.61,60400.0,14.9532,14.974,14.9463,14.9463,60400.0
2012-02-28 10:50:00,21.62,21.63,21.53,21.54,364400.0,14.9532,14.9602,14.891,14.8979,364400.0
2012-02-28 11:00:00,21.55,21.59,21.54,21.55,169400.0,14.9048,14.9325,14.8979,14.9048,169400.0
2012-02-28 11:10:00,21.55,21.55,21.51,21.54,87700.0,14.9048,14.9048,14.8772,14.8979,87700.0
2012-02-28 11:20:00,21.54,21.54,21.47,21.51,246400.0,14.8979,14.8979,14.8495,14.8772,246400.0
2012-02-28 11:30:00,21.51,21.55,21.5,21.54,57100.0,14.8772,14.9048,14.8702,14.8979,57100.0
2012-02-28 11:40:00,21.54,21.55,21.49,21.53,318000.0,14.8979,14.9048,14.8633,14.891,318000.0
2012-02-28 11:50:00,21.53,21.59,21.51,21.58,258000.0,14.891,14.9325,14.8772,14.9256,258000.0
2012-02-28 12:00:00,21.58,21.59,21.58,21.59,29400.0,14.9256,14.9325,14.9256,14.9325,29400.0
2012-02-28 12:10:00,21.59,21.59,21.57,21.57,51900.0,14.9325,14.9325,14.9187,14.9187,51900.0
2012-02-28 12:20:00,21.57,21.6,21.56,21.56,118100.0,14.9187,14.9394,14.9117,14.9117,118100.0
2012-02-28 12:30:00,21.56,21.57,21.54,21.56,97000.0,14.9117,14.9187,14.8979,14.9117,97000.0
2012-02-28 12:40:00,21.57,21.57,21.55,21.57,43400.0,14.9187,14.9187,14.9048,14.9187,43400.0
2012-02-28 12:50:00,21.56,21.57,21.56,21.57,18300.0,14.9117,14.9187,14.9117,14.9187,18300.0
2012-02-28 13:00:00,21.57,21.57,21.56,21.56,17700.0,14.9187,14.9187,14.9117,14.9117,17700.0
2012-02-28 13:10:00,21.56,21.57,21.53,21.54,52900.0,14.9117,14.9187,14.891,14.8979,52900.0
2012-02-28 13:20:00,21.53,21.56,21.52,21.55,111400.0,14.891,14.9117,14.8841,14.9048,111400.0
2012-02-28 13:30:00,21.54,21.55,21.52,21.52,22900.0,14.8979,14.9048,14.8841,14.8841,22900.0
2012-02-28 13:40:00,21.52,21.53,21.51,21.51,75000.0,14.8841,14.891,14.8772,14.8772,75000.0
2012-02-28 13:50:00,21.51,21.54,21.5,21.53,148900.0,14.8772,14.8979,14.8702,14.891,148900.0
2012-02-28 14:00:00,21.53,21.53,21.51,21.53,58800.0,14.891,14.891,14.8772,14.891,58800.0
2012-02-28 14:10:00,21.53,21.54,21.52,21.54,22300.0,14.891,14.8979,14.8841,14.8979,22300.0
2012-02-28 14:20:00,21.54,21.54,21.51,21.51,40000.0,14.8979,14.8979,14.8772,14.8772,40000.0
2012-02-28 14:30:00,21.51,21.55,21.51,21.55,59700.0,14.8772,14.9048,14.8772,14.9048,59700.0
2012-02-28 14:40:00,21.55,21.55,21.54,21.54,15000.0,14.9048,14.9048,14.8979,14.8979,15000.0
2012-02-28 14:50:00,21.55,21.55,21.52,21.53,63000.0,14.9048,14.9048,14.8841,14.891,63000.0
2012-02-28 15:00:00,21.53,21.54,21.53,21.53,38500.0,14.891,14.8979,14.891,14.891,38500.0
2012-02-28 15:10:00,21.53,21.57,21.52,21.55,116900.0,14.891,14.9187,14.8841,14.9048,116900.0
2012-02-28 15:20:00,21.55,21.55,21.54,21.54,31300.0,14.9048,14.9048,14.8979,14.8979,31300.0
2012-02-28 15:30:00,21.55,21.56,21.52,21.55,131900.0,14.9048,14.9117,14.8841,14.9048,131900.0
2012-02-28 15:40:00,21.55,21.58,21.54,21.56,145600.0,14.9048,14.9256,14.8979,14.9117,145600.0
2012-02-28 15:50:00,21.55,21.59,21.54,21.56,299000.0,14.9048,14.9325,14.8979,14.9117,299000.0
2012-02-29 09:30:00,21.52,21.64,21.51,21.58,49900.0,14.8841,14.9671,14.8772,14.9256,49900.0
2012-02-29 09:40:00,21.57,21.63,21.54,21.63,45800.0,14.9187,14.9602,14.8979,14.9602,45800.0
2012-02-29 09:50:00,21.64,21.65,21.57,21.57,42700.0,14.9671,14.974,14.9187,14.9187,42700.0
2012-02-29 10:00:00,21.58,21.6,21.54,21.57,177200.0,14.9256,14.9394,14.8979,14.9187,177200.0
2012-02-29 10:10:00,21.56,21.6,21.56,21.57,57600.0,14.9117,14.9394,14.9117,14.9187,57600.0
2012-02-29 10:20:00,21.56,21.57,21.52,21.52,205200.0,14.9117,14.9187,14.8841,14.8841,205200.0
2012-02-29 10:30:00,21.52,21.52,21.48,21.49,109700.0,14.8841,14.8841,14.8564,14.8633,109700.0
2012-02-29 10:40:00,21.48,21.53,21.47,21.52,202100.0,14.8564,14.891,14.8495,14.8841,202100.0
2012-02-29 10:50:00,21.51,21.51,21.47,21.5,65700.0,14.8772,14.8772,14.8495,14.8702,65700.0
2012-02-29 11:00:00,21.51,21.52,21.45,21.48,48400.0,14.8772,14.8841,14.8357,14.8564,48400.0
2012-02-29 11:10:00,21.47,21.48,21.41,21.42,54500.0,14.8495,14.8564,14.808,14.8149,54500.0
2012-02-29 11:20:00,21.42,21.42,21.36,21.38,71300.0,14.8149,14.8149,14.7734,14.7873,71300.0
2012-02-29 11:30:00,21.38,21.45,21.37,21.44,51800.0,14.7873,14.8357,14.7803,14.8288,51800.0
2012-02-29 11:40:00,21.44,21.48,21.44,21.48,36200.0,14.8288,14.8564,14.8288,14.8564,36200.0
2012-02-29 11:50:00,21.48,21.5,21.46,21.48,43800.0,14.8564,14.8702,14.8426,14.8564,43800.0
2012-02-29 12:00:00,21.47,21.47,21.43,21.45,48600.0,14.8495,14.8495,14.8218,14.8357,48600.0
2012-02-29 12:10:00,21.45,21.48,21.44,21.48,37900.0,14.8357,14.8564,14.8288,14.8564,37900.0
2012-02-29 12:20:00,21.48,21.51,21.47,21.5,38500.0,14.8564,14.8772,14.8495,14.8702,38500.0
2012-02-29 12:30:00,21.5,21.5,21.48,21.48,20600.0,14.8702,14.8702,14.8564,14.8564,20600.0
2012-02-29 12:40:00,21.48,21.49,21.45,21.45,23200.0,14.8564,14.8633,14.8357,14.8357,23200.0
2012-02-29 12:50:00,21.45,21.47,21.45,21.47,27000.0,14.8357,14.8495,14.8357,14.8495,27000.0
2012-02-29 13:00:00,21.46,21.51,21.46,21.49,62700.0,14.8426,14.8772,14.8426,14.8633,62700.0
2012-02-29 13:10:00,21.49,21.5,21.45,21.46,40300.0,14.8633,14.8702,14.8357,14.8426,40300.0
2012-02-29 13:20:00,21.46,21.5,21.46,21.46,59700.0,14.8426,14.8702,14.8426,14.8426,59700.0
2012-02-29 13:30:00,21.46,21.47,21.39,21.42,224100.0,14.8426,14.8495,14.7942,14.8149,224100.0
2012-02-29 13:40:00,21.43,21.44,21.42,21.44,18600.0,14.8218,14.8288,14.8149,14.8288,18600.0
2012-02-29 13:50:00,21.44,21.49,21.44,21.48,157800.0,14.8288,14.8633,14.8288,14.8564,157800.0
2012-02-29 14:00:00,21.48,21.48,21.47,21.48,43400.0,14.8564,14.8564,14.8495,14.8564,43400.0
2012-02-29 14:10:00,21.49,21.49,21.46,21.46,51700.0,14.8633,14.8633,14.8426,14.8426,51700.0
2012-02-29 14:20:00,21.46,21.47,21.46,21.47,19900.0,14.8426,14.8495,14.8426,14.8495,19900.0
2012-02-29 14:30:00,21.47,21.47,21.44,21.45,54100.0,14.8495,14.8495,14.8288,14.8357,54100.0
2012-02-29 14:40:00,21.44,21.45,21.43,21.44,31600.0,14.8288,14.8357,14.8218,14.8288,31600.0
2012-02-29 14:50:00,21.44,21.47,21.43,21.45,49500.0,14.8288,14.8495,14.8218,14.8357,49500.0
2012-02-29 15:00:00,21.45,21.49,21.42,21.47,247300.0,14.8357,14.8633,14.8149,14.8495,247300.0
2012-02-29 15:10:00,21.48,21.51,21.47,21.48,114200.0,14.8564,14.8772,14.8495,14.8564,114200.0
2012-02-29 15:20:00,21.48,21.48,21.44,21.48,403000.0,14.8564,14.8564,14.8288,14.8564,403000.0
2012-02-29 15:30:00,21.47,21.47,21.43,21.43,350400.0,14.8495,14.8495,14.8218,14.8218,350400.0
2012-02-29 15:40:00,21.44,21.46,21.4,21.44,355400.0,14.8288,14.8426,14.8011,14.8288,355400.0
2012-02-29 15:50:00,21.44,21.46,21.41,21.42,600200.0,14.8288,14.8426,14.808,14.8149,600200.0
2012-03-01 09:30:00,21.39,21.52,21.39,21.43,344400.0,14.7942,14.8841,14.7942,14.8218,344400.0
2012-03-01 09:40:00,21.43,21.52,21.4,21.49,205300.0,14.8218,14.8841,14.8011,14.8633,205300.0
2012-03-01 09:50:00,21.48,21.57,21.48,21.55,114400.0,14.8564,14.9187,14.8564,14.9048,114400.0
2012-03-01 10:00:00,21.54,21.57,21.45,21.55,139800.0,14.8979,14.9187,14.8357,14.9048,139800.0
2012-03-01 10:10:00,21.55,21.58,21.5,21.51,363800.0,14.9048,14.9256,14.8702,14.8772,363800.0
2012-03-01 10:20:00,21.51,21.53,21.48,21.51,416600.0,14.8772,14.891,14.8564,14.8772,416600.0
2012-03-01 10:30:00,21.5,21.56,21.5,21.55,570900.0,14.8702,14.9117,14.8702,14.9048,570900.0
2012-03-01 10:40:00,21.55,21.55,21.52,21.53,255600.0,14.9048,14.9048,14.8841,14.891,255600.0
2012-03-01 10:50:00,21.53,21.54,21.5,21.53,310000.0,14.891,14.8979,14.8702,14.891,310000.0
2012-03-01 11:00:00,21.52,21.53,21.5,21.5,80000.0,14.8841,14.891,14.8702,14.8702,80000.0
2012-03-01 11:10:00,21.5,21.51,21.49,21.5,63200.0,14.8702,14.8772,14.8633,14.8702,63200.0
2012-03-01 11:20:00,21.51,21.51,21.47,21.51,46400.0,14.8772,14.8772,14.8495,14.8772,46400.0
2012-03-01 11:30:00,21.51,21.51,21.49,21.5,21000.0,14.8772,14.8772,14.8633,14.8702,21000.0
2012-03-01 11:40:00,21.49,21.52,21.49,21.51,63500.0,14.8633,14.8841,14.8633,14.8772,63500.0
2012-03-01 11:50:00,21.51,21.51,21.48,21.48,91600.0,14.8772,14.8772,14.8564,14.8564,91600.0
2012-03-01 12:00:00,21.49,21.5,21.45,21.5,173700.0,14.8633,14.8702,14.8357,14.8702,173700.0
2012-03-01 12:10:00,21.5,21.51,21.47,21.5,237700.0,14.8702,14.8772,14.8495,14.8702,237700.0
2012-03-01 12:20:00,21.5,21.53,21.49,21.5,86300.0,14.8702,14.891,14.8633,14.8702,86300.0
2012-03-01 12:30:00,21.51,21.51,21.48,21.49,229700.0,14.8772,14.8772,14.8564,14.8633,229700.0
2012-03-01 12:40:00,21.5,21.5,21.48,21.5,121800.0,14.8702,14.8702,14.8564,14.8702,121800.0
2012-03-01 12:50:00,21.5,21.51,21.46,21.46,130000.0,14.8702,14.8772,14.8426,14.8426,130000.0
2012-03-01 13:00:00,21.47,21.47,21.46,21.46,33800.0,14.8495,14.8495,14.8426,14.8426,33800.0
2012-03-01 13:10:00,21.46,21.47,21.45,21.46,54800.0,14.8426,14.8495,14.8357,14.8426,54800.0
2012-03-01 13:20:00,21.46,21.5,21.46,21.5,88600.0,14.8426,14.8702,14.8426,14.8702,88600.0
2012-03-01 13:30:00,21.5,21.5,21.46,21.48,232600.0,14.8702,14.8702,14.8426,14.8564,232600.0
2012-03-01 13:40:00,21.48,21.49,21.46,21.47,71800.0,14.8564,14.8633,14.8426,14.8495,71800.0
2012-03-01 13:50:00,21.47,21.48,21.45,21.46,38500.0,14.8495,14.8564,14.8357,14.8426,38500.0
2012-03-01 14:00:00,21.47,21.47,21.43,21.43,113800.0,14.8495,14.8495,14.8218,14.8218,113800.0
2012-03-01 14:10:00,21.43,21.46,21.43,21.45,58000.0,14.8218,14.8426,14.8218,14.8357,58000.0
2012-03-01 14:20:00,21.45,21.46,21.43,21.43,101200.0,14.8357,14.8426,14.8218,14.8218,101200.0
2012-03-01 14:30:00,21.43,21.44,21.42,21.44,160900.0,14.8218,14.8288,14.8149,14.8288,160900.0
2012-03-01 14:40:00,21.43,21.44,21.42,21.43,29200.0,14.8218,14.8288,14.8149,14.8218,29200.0
2012-03-01 14:50:00,21.42,21.43,21.41,21.43,50400.0,14.8149,14.8218,14.808,14.8218,50400.0
2012-03-01 15:00:00,21.43,21.43,21.39,21.39,99700.0,14.8218,14.8218,14.7942,14.7942,99700.0
2012-03-01 15:10:00,21.4,21.41,21.35,21.36,260300.0,14.8011,14.808,14.7665,14.7734,260300.0
2012-03-01 15:20:00,21.36,21.38,21.34,21.38,158000.0,14.7734,14.7873,14.7596,14.7873,158000.0
2012-03-01 15:30:00,21.37,21.38,21.32,21.35,294000.0,14.7803,14.7873,14.7458,14.7665,294000.0
2012-03-01 15:40:00,21.34,21.39,21.34,21.39,234700.0,14.7596,14.7942,14.7596,14.7942,234700.0
2012-03-01 15:50:00,21.38,21.41,21.38,21.38,618700.0,14.7873,14.808,14.7873,14.7873,618700.0
2012-03-02 09:30:00,21.38,21.46,21.33,21.4,74100.0,14.7873,14.8426,14.7527,14.8011,74100.0
2012-03-02 09:40:00,21.4,21.41,21.35,21.4,308000.0,14.8011,14.808,14.7665,14.8011,308000.0
2012-03-02 09:50:00,21.4,21.41,21.37,21.41,119200.0,14.8011,14.808,14.7803,14.808,119200.0
2012-03-02 10:00:00,21.4,21.43,21.38,21.43,124600.0,14.8011,14.8218,14.7873,14.8218,124600.0
2012-03-02 10:10:00,21.43,21.53,21.43,21.49,210200.0,14.8218,14.891,14.8218,14.8633,210200.0
2012-03-02 10:20:00,21.49,21.51,21.48,21.48,88100.0,14.8633,14.8772,14.8564,14.8564,88100.0
2012-03-02 10:30:00,21.49,21.52,21.47,21.51,123200.0,14.8633,14.8841,14.8495,14.8772,123200.0
2012-03-02 10:40:00,21.52,21.52,21.45,21.46,130700.0,14.8841,14.8841,14.8357,14.8426,130700.0
2012-03-02 10:50:00,21.46,21.47,21.43,21.43,104800.0,14.8426,14.8495,14.8218,14.8218,104800.0
2012-03-02 11:00:00,21.43,21.44,21.41,21.44,66500.0,14.8218,14.8288,14.808,14.8288,66500.0
2012-03-02 11:10:00,21.43,21.44,21.39,21.4,68800.0,14.8218,14.8288,14.7942,14.8011,68800.0
2012-03-02 11:20:00,21.4,21.42,21.4,21.42,41800.0,14.8011,14.8149,14.8011,14.8149,41800.0
2012-03-02 11:30:00,21.41,21.42,21.4,21.4,67000.0,14.808,14.8149,14.8011,14.8011,67000.0
2012-03-02 11:40:00,21.41,21.43,21.39,21.43,130800.0,14.808,14.8218,14.7942,14.8218,130800.0
2012-03-02 11:50:00,21.43,21.44,21.41,21.42,68600.0,14.8218,14.8288,14.808,14.8149,68600.0
2012-03-02 12:00:00,21.41,21.44,21.41,21.42,85800.0,14.808,14.8288,14.808,14.8149,85800.0
2012-03-02 12:10:00,21.42,21.43,21.39,21.4,128600.0,14.8149,14.8218,14.7942,14.8011,128600.0
2012-03-02 12:20:00,21.41,21.48,21.4,21.48,154800.0,14.808,14.8564,14.8011,14.8564,154800.0
2012-03-02 12:30:00,21.48,21.52,21.47,21.52,120800.0,14.8564,14.8841,14.8495,14.8841,120800.0
2012-03-02 12:40:00,21.52,21.52,21.5,21.52,42500.0,14.8841,14.8841,14.8702,14.8841,42500.0
2012-03-02 12:50:00,21.52,21.53,21.5,21.5,52300.0,14.8841,14.891,14.8702,14.8702,52300.0
2012-03-02 13:00:00,21.51,21.52,21.48,21.51,112000.0,14.8772,14.8841,14.8564,14.8772,112000.0
2012-03-02 13:10:00,21.51,21.51,21.46,21.46,160100.0,14.8772,14.8772,14.8426,14.8426,160100.0
2012-03-02 13:20:00,21.46,21.48,21.46,21.47,81700.0,14.8426,14.8564,14.8426,14.8495,81700.0
2012-03-02 13:30:00,21.48,21.48,21.47,21.47,29100.0,14.8564,14.8564,14.8495,14.8495,29100.0
2012-03-02 13:40:00,21.48,21.48,21.45,21.46,219200.0,14.8564,14.8564,14.8357,14.8426,219200.0
2012-03-02 13:50:00,21.46,21.48,21.45,21.47,87300.0,14.8426,14.8564,14.8357,14.8495,87300.0
2012-03-02 14:00:00,21.47,21.49,21.46,21.48,135000.0,14.8495,14.8633,14.8426,14.8564,135000.0
2012-03-02 14:10:00,21.47,21.48,21.46,21.46,42400.0,14.8495,14.8564,14.8426,14.8426,42400.0
2012-03-02 14:20:00,21.47,21.48,21.46,21.46,75500.0,14.8495,14.8564,14.8426,14.8426,75500.0
2012-03-02 14:30:00,21.47,21.5,21.46,21.5,44800.0,14.8495,14.8702,14.8426,14.8702,44800.0
2012-03-02 14:40:00,21.5,21.52,21.49,21.52,42300.0,14.8702,14.8841,14.8633,14.8841,42300.0
2012-03-02 14:50:00,21.52,21.53,21.5,21.53,65000.0,14.8841,14.891,14.8702,14.891,65000.0
2012-03-02 15:00:00,21.53,21.54,21.51,21.52,120600.0,14.891,14.8979,14.8772,14.8841,120600.0
2012-03-02 15:10:00,21.52,21.53,21.5,21.53,141400.0,14.8841,14.891,14.8702,14.891,141400.0
2012-03-02 15:20:00,21.53,21.55,21.52,21.54,58300.0,14.891,14.9048,14.8841,14.8979,58300.0
2012-03-02 15:30:00,21.55,21.6,21.54,21.57,266000.0,14.9048,14.9394,14.8979,14.9187,266000.0
2012-03-02 15:40:00,21.57,21.58,21.54,21.55,226300.0,14.9187,14.9256,14.8979,14.9048,226300.0
2012-03-02 15:50:00,21.55,21.58,21.54,21.56,444100.0,14.9048,14.9256,14.8979,14.9117,444100.0
2012-03-05 09:30:00,21.54,21.54,21.41,21.49,71300.0,14.8979,14.8979,14.808,14.8633,71300.0
2012-03-05 09:40:00,21.48,21.48,21.38,21.41,149600.0,14.8564,14.8564,14.7873,14.808,149600.0
2012-03-05 09:50:00,21.41,21.47,21.41,21.43,110900.0,14.808,14.8495,14.808,14.8218,110900.0
2012-03-05 10:00:00,21.44,21.5,21.43,21.48,58200.0,14.8288,14.8702,14.8218,14.8564,58200.0
2012-03-05 10:10:00,21.47,21.49,21.46,21.49,49900.0,14.8495,14.8633,14.8426,14.8633,49900.0
2012-03-05 10:20:00,21.49,21.51,21.43,21.43,149500.0,14.8633,14.8772,14.8218,14.8218,149500.0
2012-03-05 10:30:00,21.43,21.44,21.41,21.43,111700.0,14.8218,14.8288,14.808,14.8218,111700.0
2012-03-05 10:40:00,21.43,21.46,21.42,21.45,62500.0,14.8218,14.8426,14.8149,14.8357,62500.0
2012-03-05 10:50:00,21.45,21.46,21.4,21.42,106800.0,14.8357,14.8426,14.8011,14.8149,106800.0
2012-03-05 11:00:00,21.42,21.44,21.4,21.43,114000.0,14.8149,14.8288,14.8011,14.8218,114000.0
2012-03-05 11:10:00,21.43,21.48,21.42,21.48,275400.0,14.8218,14.8564,14.8149,14.8564,275400.0
2012-03-05 11:20:00,21.48,21.48,21.47,21.48,185900.0,14.8564,14.8564,14.8495,14.8564,185900.0
2012-03-05 11:30:00,21.48,21.51,21.47,21.5,80900.0,14.8564,14.8772,14.8495,14.8702,80900.0
2012-03-05 11:40:00,21.5,21.51,21.48,21.5,41900.0,14.8702,14.8772,14.8564,14.8702,41900.0
2012-03-05 11:50:00,21.5,21.5,21.46,21.47,37200.0,14.8702,14.8702,14.8426,14.8495,37200.0
2012-03-05 12:00:00,21.46,21.5,21.46,21.49,69000.0,14.8426,14.8702,14.8426,14.8633,69000.0
2012-03-05 12:10:00,21.5,21.52,21.5,21.51,43100.0,14.8702,14.8841,14.8702,14.8772,43100.0
2012-03-05 12:20:00,21.51,21.53,21.5,21.53,23200.0,14.8772,14.891,14.8702,14.891,23200.0
2012-03-05 12:30:00,21.53,21.56,21.52,21.54,134400.0,14.891,14.9117,14.8841,14.8979,134400.0
2012-03-05 12:40:00,21.53,21.55,21.53,21.54,76900.0,14.891,14.9048,14.891,14.8979,76900.0
2012-03-05 12:50:00,21.54,21.54,21.52,21.53,43400.0,14.8979,14.8979,14.8841,14.891,43400.0
2012-03-05 13:00:00,21.52,21.58,21.52,21.58,29100.0,14.8841,14.9256,14.8841,14.9256,29100.0
2012-03-05 13:10:00,21.58,21.61,21.57,21.61,88100.0,14.9256,14.9463,14.9187,14.9463,88100.0
2012-03-05 13:20:00,21.61,21.62,21.6,21.62,44000.0,14.9463,14.9532,14.9394,14.9532,44000.0
2012-03-05 13:30:00,21.62,21.68,21.62,21.66,120400.0,14.9532,14.9947,14.9532,14.9809,120400.0
2012-03-05 13:40:00,21.66,21.69,21.66,21.67,127100.0,14.9809,15.0017,14.9809,14.9878,127100.0
2012-03-05 13:50:00,21.67,21.7,21.64,21.7,134600.0,14.9878,15.0086,14.9671,15.0086,134600.0
2012-03-05 14:00:00,21.7,21.72,21.69,21.72,105500.0,15.0086,15.0224,15.0017,15.0224,105500.0
2012-03-05 14:10:00,21.72,21.77,21.72,21.76,166000.0,15.0224,15.057,15.0224,15.0501,166000.0
2012-03-05 14:20:00,21.76,21.76,21.72,21.73,355200.0,15.0501,15.0501,15.0224,15.0293,355200.0
2012-03-05 14:30:00,21.72,21.73,21.68,21.69,160000.0,15.0224,15.0293,14.9947,15.0017,160000.0
2012-03-05 14:40:00,21.7,21.7,21.68,21.69,41800.0,15.0086,15.0086,14.9947,15.0017,41800.0
2012-03-05 14:50:00,21.69,21.74,21.69,21.74,79800.0,15.0017,15.0362,15.0017,15.0362,79800.0
2012-03-05 15:00:00,21.74,21.74,21.73,21.73,84000.0,15.0362,15.0362,15.0293,15.0293,84000.0
2012-03-05 15:10:00,21.74,21.76,21.73,21.76,47700.0,15.0362,15.0501,15.0293,15.0501,47700.0
2012-03-05 15:20:00,21.76,21.76,21.74,21.75,83300.0,15.0501,15.0501,15.0362,15.0432,83300.0
2012-03-05 15:30:00,21.75,21.78,21.74,21.77,258200.0,15.0432,15.0639,15.0362,15.057,258200.0
2012-03-05 15:40:00,21.77,21.8,21.75,21.8,308000.0,15.057,15.0777,15.0432,15.0777,308000.0
2012-03-05 15:50:00,21.79,21.8,21.76,21.78,604200.0,15.0708,15.0777,15.0501,15.0639,604200.0
2012-03-06 09:30:00,21.6,21.69,21.51,21.61,77400.0,14.9394,15.0017,14.8772,14.9463,77400.0
2012-03-06 09:40:00,21.61,21.67,21.57,21.6,62600.0,14.9463,14.9878,14.9187,14.9394,62600.0
2012-03-06 09:50:00,21.6,21.62,21.52,21.53,108500.0,14.9394,14.9532,14.8841,14.891,108500.0
2012-03-06 10:00:00,21.53,21.55,21.49,21.52,91900.0,14.891,14.9048,14.8633,14.8841,91900.0
2012-03-06 10:10:00,21.51,21.52,21.47,21.49,86400.0,14.8772,14.8841,14.8495,14.8633,86400.0
2012-03-06 10:20:00,21.49,21.51,21.46,21.51,64700.0,14.8633,14.8772,14.8426,14.8772,64700.0
2012-03-06 10:30:00,21.51,21.57,21.5,21.57,61900.0,14.8772,14.9187,14.8702,14.9187,61900.0
2012-03-06 10:40:00,21.57,21.58,21.5,21.52,80200.0,14.9187,14.9256,14.8702,14.8841,80200.0
2012-03-06 10:50:00,21.52,21.53,21.48,21.5,72000.0,14.8841,14.891,14.8564,14.8702,72000.0
2012-03-06 11:00:00,21.5,21.52,21.49,21.5,211800.0,14.8702,14.8841,14.8633,14.8702,211800.0
2012-03-06 11:10:00,21.5,21.52,21.46,21.46,397100.0,14.8702,14.8841,14.8426,14.8426,397100.0
2012-03-06 11:20:00,21.46,21.47,21.44,21.45,79600.0,14.8426,14.8495,14.8288,14.8357,79600.0
2012-03-06 11:30:00,21.45,21.47,21.41,21.47,137800.0,14.8357,14.8495,14.808,14.8495,137800.0
2012-03-06 11:40:00,21.46,21.5,21.45,21.5,90200.0,14.8426,14.8702,14.8357,14.8702,90200.0
2012-03-06 11:50:00,21.5,21.52,21.49,21.5,54000.0,14.8702,14.8841,14.8633,14.8702,54000.0
2012-03-06 12:00:00,21.5,21.52,21.43,21.45,126700.0,14.8702,14.8841,14.8218,14.8357,126700.0
2012-03-06 12:10:00,21.45,21.45,21.41,21.42,40300.0,14.8357,14.8357,14.808,14.8149,40300.0
2012-03-06 12:20:00,21.42,21.44,21.42,21.43,41600.0,14.8149,14.8288,14.8149,14.8218,41600.0
2012-03-06 12:30:00,21.43,21.49,21.43,21.48,83300.0,14.8218,14.8633,14.8218,14.8564,83300.0
2012-03-06 12:40:00,21.47,21.49,21.47,21.48,32500.0,14.8495,14.8633,14.8495,14.8564,32500.0
2012-03-06 12:50:00,21.49,21.5,21.45,21.46,44700.0,14.8633,14.8702,14.8357,14.8426,44700.0
2012-03-06 13:00:00,21.45,21.46,21.41,21.43,60500.0,14.8357,14.8426,14.808,14.8218,60500.0
2012-03-06 13:10:00,21.42,21.44,21.41,21.43,27900.0,14.8149,14.8288,14.808,14.8218,27900.0
2012-03-06 13:20:00,21.43,21.43,21.41,21.43,92800.0,14.8218,14.8218,14.808,14.8218,92800.0
2012-03-06 13:30:00,21.43,21.46,21.42,21.43,70300.0,14.8218,14.8426,14.8149,14.8218,70300.0
2012-03-06 13:40:00,21.44,21.45,21.39,21.43,52800.0,14.8288,14.8357,14.7942,14.8218,52800.0
2012-03-06 13:50:00,21.43,21.44,21.41,21.43,44800.0,14.8218,14.8288,14.808,14.8218,44800.0
2012-03-06 14:00:00,21.42,21.45,21.39,21.4,100300.0,14.8149,14.8357,14.7942,14.8011,100300.0
2012-03-06 14:10:00,21.4,21.4,21.36,21.37,104000.0,14.8011,14.8011,14.7734,14.7803,104000.0
2012-03-06 14:20:00,21.37,21.37,21.3,21.3,166200.0,14.7803,14.7803,14.7319,14.7319,166200.0
2012-03-06 14:30:00,21.3,21.32,21.27,21.29,100900.0,14.7319,14.7458,14.7112,14.725,100900.0
2012-03-06 14:40:00,21.28,21.29,21.26,21.29,33900.0,14.7181,14.725,14.7043,14.725,33900.0
2012-03-06 14:50:00,21.28,21.29,21.26,21.26,48700.0,14.7181,14.725,14.7043,14.7043,48700.0
2012-03-06 15:00:00,21.26,21.29,21.26,21.27,64200.0,14.7043,14.725,14.7043,14.7112,64200.0
2012-03-06 15:10:00,21.27,21.27,21.25,21.27,44700.0,14.7112,14.7112,14.6973,14.7112,44700.0
2012-03-06 15:20:00,21.27,21.27,21.25,21.25,72100.0,14.7112,14.7112,14.6973,14.6973,72100.0
2012-03-06 15:30:00,21.26,21.29,21.25,21.26,318800.0,14.7043,14.725,14.6973,14.7043,318800.0
2012-03-06 15:40:00,21.26,21.27,21.21,21.21,252800.0,14.7043,14.7112,14.6697,14.6697,252800.0
2012-03-06 15:50:00,21.21,21.23,21.21,21.23,407800.0,14.6697,14.6835,14.6697,14.6835,407800.0
2012-03-07 09:30:00,21.22,21.29,21.17,21.2,144500.0,14.6766,14.725,14.642,14.6628,144500.0
2012-03-07 09:40:00,21.19,21.26,21.18,21.24,46600.0,14.6558,14.7043,14.6489,14.6904,46600.0
2012-03-07 09:50:00,21.24,21.26,21.18,21.22,92100.0,14.6904,14.7043,14.6489,14.6766,92100.0
2012-03-07 10:00:00,21.22,21.25,21.21,21.25,109300.0,14.6766,14.6973,14.6697,14.6973,109300.0
2012-03-07 10:10:00,21.25,21.26,21.22,21.25,157800.0,14.6973,14.7043,14.6766,14.6973,157800.0
2012-03-07 10:20:00,21.25,21.25,21.23,21.23,37300.0,14.6973,14.6973,14.6835,14.6835,37300.0
2012-03-07 10:30:00,21.23,21.24,21.22,21.22,26600.0,14.6835,14.6904,14.6766,14.6766,26600.0
2012-03-07 10:40:00,21.22,21.25,21.21,21.24,57900.0,14.6766,14.6973,14.6697,14.6904,57900.0
2012-03-07 10:50:00,21.25,21.27,21.23,21.23,145900.0,14.6973,14.7112,14.6835,14.6835,145900.0
2012-03-07 11:00:00,21.24,21.26,21.23,21.25,55500.0,14.6904,14.7043,14.6835,14.6973,55500.0
2012-03-07 11:10:00,21.25,21.26,21.24,21.25,59900.0,14.6973,14.7043,14.6904,14.6973,59900.0
2012-03-07 11:20:00,21.25,21.25,21.21,21.21,65700.0,14.6973,14.6973,14.6697,14.6697,65700.0
2012-03-07 11:30:00,21.21,21.25,21.21,21.25,44000.0,14.6697,14.6973,14.6697,14.6973,44000.0
2012-03-07 11:40:00,21.25,21.26,21.24,21.24,48300.0,14.6973,14.7043,14.6904,14.6904,48300.0
2012-03-07 11:50:00,21.25,21.25,21.24,21.25,17500.0,14.6973,14.6973,14.6904,14.6973,17500.0
2012-03-07 12:00:00,21.25,21.26,21.22,21.22,45900.0,14.6973,14.7043,14.6766,14.6766,45900.0
2012-03-07 12:10:00,21.23,21.24,21.21,21.24,64300.0,14.6835,14.6904,14.6697,14.6904,64300.0
2012-03-07 12:20:00,21.23,21.25,21.23,21.24,14800.0,14.6835,14.6973,14.6835,14.6904,14800.0
2012-03-07 12:30:00,21.25,21.26,21.24,21.25,87400.0,14.6973,14.7043,14.6904,14.6973,87400.0
2012-03-07 12:40:00,21.25,21.27,21.25,21.26,51600.0,14.6973,14.7112,14.6973,14.7043,51600.0
2012-03-07 12:50:00,21.27,21.27,21.24,21.25,44200.0,14.7112,14.7112,14.6904,14.6973,44200.0
2012-03-07 13:00:00,21.25,21.26,21.24,21.25,58300.0,14.6973,14.7043,14.6904,14.6973,58300.0
2012-03-07 13:10:00,21.25,21.26,21.24,21.25,29800.0,14.6973,14.7043,14.6904,14.6973,29800.0
2012-03-07 13:20:00,21.25,21.25,21.24,21.25,16700.0,14.6973,14.6973,14.6904,14.6973,16700.0
2012-03-07 13:30:00,21.24,21.25,21.24,21.25,13200.0,14.6904,14.6973,14.6904,14.6973,13200.0
2012-03-07 13:40:00,21.24,21.25,21.24,21.24,20000.0,14.6904,14.6973,14.6904,14.6904,20000.0
2012-03-07 13:50:00,21.25,21.25,21.24,21.25,22000.0,14.6973,14.6973,14.6904,14.6973,22000.0
2012-03-07 14:00:00,21.25,21.26,21.24,21.24,74500.0,14.6973,14.7043,14.6904,14.6904,74500.0
2012-03-07 14:10:00,21.24,21.26,21.24,21.25,27500.0,14.6904,14.7043,14.6904,14.6973,27500.0
2012-03-07 14:20:00,21.24,21.25,21.24,21.25,12600.0,14.6904,14.6973,14.6904,14.6973,12600.0
2012-03-07 14:30:00,21.25,21.26,21.24,21.25,31900.0,14.6973,14.7043,14.6904,14.6973,31900.0
2012-03-07 14:40:00,21.25,21.25,21.24,21.25,22500.0,14.6973,14.6973,14.6904,14.6973,22500.0
2012-03-07 14:50:00,21.24,21.27,21.24,21.27,100300.0,14.6904,14.7112,14.6904,14.7112,100300.0
2012-03-07 15:00:00,21.27,21.28,21.24,21.25,96000.0,14.7112,14.7181,14.6904,14.6973,96000.0
2012-03-07 15:10:00,21.24,21.25,21.24,21.24,67100.0,14.6904,14.6973,14.6904,14.6904,67100.0
2012-03-07 15:20:00,21.24,21.26,21.22,21.23,147500.0,14.6904,14.7043,14.6766,14.6835,147500.0
2012-03-07 15:30:00,21.23,21.25,21.23,21.25,43700.0,14.6835,14.6973,14.6835,14.6973,43700.0
2012-03-07 15:40:00,21.24,21.25,21.24,21.24,139500.0,14.6904,14.6973,14.6904,14.6904,139500.0
2012-03-07 15:50:00,21.25,21.25,21.23,21.23,254100.0,14.6973,14.6973,14.6835,14.6835,254100.0
2012-03-08 09:30:00,21.38,21.41,21.24,21.27,70900.0,14.7873,14.808,14.6904,14.7112,70900.0
2012-03-08 09:40:00,21.27,21.31,21.26,21.27,49100.0,14.7112,14.7388,14.7043,14.7112,49100.0
2012-03-08 09:50:00,21.27,21.29,21.26,21.29,47300.0,14.7112,14.725,14.7043,14.725,47300.0
2012-03-08 10:00:00,21.29,21.29,21.26,21.26,29900.0,14.725,14.725,14.7043,14.7043,29900.0
2012-03-08 10:10:00,21.27,21.27,21.24,21.26,61400.0,14.7112,14.7112,14.6904,14.7043,61400.0
2012-03-08 10:20:00,21.26,21.26,21.22,21.22,41600.0,14.7043,14.7043,14.6766,14.6766,41600.0
2012-03-08 10:30:00,21.23,21.26,21.22,21.25,55200.0,14.6835,14.7043,14.6766,14.6973,55200.0
2012-03-08 10:40:00,21.26,21.26,21.25,21.26,35700.0,14.7043,14.7043,14.6973,14.7043,35700.0
2012-03-08 10:50:00,21.25,21.31,21.25,21.3,66000.0,14.6973,14.7388,14.6973,14.7319,66000.0
2012-03-08 11:00:00,21.3,21.32,21.28,21.28,65800.0,14.7319,14.7458,14.7181,14.7181,65800.0
2012-03-08 11:10:00,21.28,21.3,21.27,21.28,70400.0,14.7181,14.7319,14.7112,14.7181,70400.0
2012-03-08 11:20:00,21.27,21.28,21.27,21.27,32900.0,14.7112,14.7181,14.7112,14.7112,32900.0
2012-03-08 11:30:00,21.28,21.31,21.27,21.3,98100.0,14.7181,14.7388,14.7112,14.7319,98100.0
2012-03-08 11:40:00,21.3,21.31,21.29,21.3,38300.0,14.7319,14.7388,14.725,14.7319,38300.0
2012-03-08 11:50:00,21.3,21.31,21.28,21.28,232000.0,14.7319,14.7388,14.7181,14.7181,232000.0
2012-03-08 12:00:00,21.29,21.31,21.29,21.3,123500.0,14.725,14.7388,14.725,14.7319,123500.0
2012-03-08 12:10:00,21.29,21.31,21.29,21.3,23700.0,14.725,14.7388,14.725,14.7319,23700.0
2012-03-08 12:20:00,21.29,21.3,21.27,21.28,39900.0,14.725,14.7319,14.7112,14.7181,39900.0
2012-03-08 12:30:00,21.29,21.31,21.29,21.3,23600.0,14.725,14.7388,14.725,14.7319,23600.0
2012-03-08 12:40:00,21.3,21.32,21.29,21.3,142300.0,14.7319,14.7458,14.725,14.7319,142300.0
2012-03-08 12:50:00,21.31,21.31,21.3,21.31,24400.0,14.7388,14.7388,14.7319,14.7388,24400.0
2012-03-08 13:00:00,21.3,21.31,21.29,21.29,71500.0,14.7319,14.7388,14.725,14.725,71500.0
2012-03-08 13:10:00,21.3,21.31,21.29,21.3,75500.0,14.7319,14.7388,14.725,14.7319,75500.0
2012-03-08 13:20:00,21.3,21.3,21.29,21.3,38800.0,14.7319,14.7319,14.725,14.7319,38800.0
2012-03-08 13:30:00,21.3,21.31,21.29,21.3,229700.0,14.7319,14.7388,14.725,14.7319,229700.0
2012-03-08 13:40:00,21.3,21.31,21.27,21.27,108600.0,14.7319,14.7388,14.7112,14.7112,108600.0
2012-03-08 13:50:00,21.27,21.3,21.27,21.29,45200.0,14.7112,14.7319,14.7112,14.725,45200.0
2012-03-08 14:00:00,21.3,21.31,21.29,21.3,94600.0,14.7319,14.7388,14.725,14.7319,94600.0
2012-03-08 14:10:00,21.3,21.3,21.29,21.3,94000.0,14.7319,14.7319,14.725,14.7319,94000.0
2012-03-08 14:20:00,21.3,21.3,21.28,21.29,121100.0,14.7319,14.7319,14.7181,14.725,121100.0
2012-03-08 14:30:00,21.29,21.3,21.28,21.3,70400.0,14.725,14.7319,14.7181,14.7319,70400.0
2012-03-08 14:40:00,21.29,21.3,21.29,21.3,106400.0,14.725,14.7319,14.725,14.7319,106400.0
2012-03-08 14:50:00,21.3,21.35,21.29,21.35,198300.0,14.7319,14.7665,14.725,14.7665,198300.0
2012-03-08 15:00:00,21.35,21.36,21.32,21.35,153300.0,14.7665,14.7734,14.7458,14.7665,153300.0
2012-03-08 15:10:00,21.35,21.35,21.33,21.34,217100.0,14.7665,14.7665,14.7527,14.7596,217100.0
2012-03-08 15:20:00,21.33,21.35,21.32,21.35,149300.0,14.7527,14.7665,14.7458,14.7665,149300.0
2012-03-08 15:30:00,21.35,21.38,21.35,21.37,259000.0,14.7665,14.7873,14.7665,14.7803,259000.0
2012-03-08 15:40:00,21.37,21.41,21.37,21.4,174000.0,14.7803,14.808,14.7803,14.8011,174000.0
2012-03-08 15:50:00,21.4,21.41,21.38,21.39,290100.0,14.8011,14.808,14.7873,14.7942,290100.0
2012-03-09 09:30:00,21.38,21.46,21.37,21.45,100700.0,14.7873,14.8426,14.7803,14.8357,100700.0
2012-03-09 09:40:00,21.44,21.46,21.39,21.41,96100.0,14.8288,14.8426,14.7942,14.808,96100.0
2012-03-09 09:50:00,21.41,21.41,21.39,21.39,66900.0,14.808,14.808,14.7942,14.7942,66900.0
2012-03-09 10:00:00,21.39,21.4,21.37,21.4,138300.0,14.7942,14.8011,14.7803,14.8011,138300.0
2012-03-09 10:10:00,21.4,21.41,21.37,21.41,157700.0,14.8011,14.808,14.7803,14.808,157700.0
2012-03-09 10:20:00,21.41,21.42,21.41,21.42,61000.0,14.808,14.8149,14.808,14.8149,61000.0
2012-03-09 10:30:00,21.42,21.52,21.42,21.5,125800.0,14.8149,14.8841,14.8149,14.8702,125800.0
2012-03-09 10:40:00,21.5,21.51,21.45,21.48,129500.0,14.8702,14.8772,14.8357,14.8564,129500.0
2012-03-09 10:50:00,21.48,21.52,21.47,21.52,107200.0,14.8564,14.8841,14.8495,14.8841,107200.0
2012-03-09 11:00:00,21.52,21.53,21.51,21.53,55900.0,14.8841,14.891,14.8772,14.891,55900.0
2012-03-09 11:10:00,21.53,21.56,21.52,21.56,39500.0,14.891,14.9117,14.8841,14.9117,39500.0
2012-03-09 11:20:00,21.55,21.56,21.53,21.53,46200.0,14.9048,14.9117,14.891,14.891,46200.0
2012-03-09 11:30:00,21.53,21.54,21.51,21.52,43900.0,14.891,14.8979,14.8772,14.8841,43900.0
2012-03-09 11:40:00,21.53,21.57,21.53,21.57,40600.0,14.891,14.9187,14.891,14.9187,40600.0
2012-03-09 11:50:00,21.57,21.58,21.56,21.58,35400.0,14.9187,14.9256,14.9117,14.9256,35400.0
2012-03-09 12:00:00,21.57,21.58,21.55,21.56,23500.0,14.9187,14.9256,14.9048,14.9117,23500.0
2012-03-09 12:10:00,21.55,21.57,21.55,21.56,25600.0,14.9048,14.9187,14.9048,14.9117,25600.0
2012-03-09 12:20:00,21.55,21.58,21.55,21.58,50300.0,14.9048,14.9256,14.9048,14.9256,50300.0
2012-03-09 12:30:00,21.57,21.59,21.57,21.59,26300.0,14.9187,14.9325,14.9187,14.9325,26300.0
2012-03-09 12:40:00,21.59,21.6,21.57,21.59,44100.0,14.9325,14.9394,14.9187,14.9325,44100.0
2012-03-09 12:50:00,21.59,21.6,21.58,21.58,30700.0,14.9325,14.9394,14.9256,14.9256,30700.0
2012-03-09 13:00:00,21.59,21.59,21.58,21.58,36900.0,14.9325,14.9325,14.9256,14.9256,36900.0
2012-03-09 13:10:00,21.59,21.61,21.58,21.61,60300.0,14.9325,14.9463,14.9256,14.9463,60300.0
2012-03-09 13:20:00,21.6,21.61,21.58,21.59,44500.0,14.9394,14.9463,14.9256,14.9325,44500.0
2012-03-09 13:30:00,21.59,21.63,21.58,21.63,66800.0,14.9325,14.9602,14.9256,14.9602,66800.0
2012-03-09 13:40:00,21.62,21.65,21.62,21.65,70000.0,14.9532,14.974,14.9532,14.974,70000.0
2012-03-09 13:50:00,21.64,21.65,21.64,21.64,11600.0,14.9671,14.974,14.9671,14.9671,11600.0
2012-03-09 14:00:00,21.64,21.67,21.63,21.64,104700.0,14.9671,14.9878,14.9602,14.9671,104700.0
2012-03-09 14:10:00,21.64,21.65,21.64,21.65,21000.0,14.9671,14.974,14.9671,14.974,21000.0
2012-03-09 14:20:00,21.65,21.66,21.64,21.66,30400.0,14.974,14.9809,14.9671,14.9809,30400.0
2012-03-09 14:30:00,21.66,21.7,21.65,21.69,93600.0,14.9809,15.0086,14.974,15.0017,93600.0
2012-03-09 14:40:00,21.69,21.7,21.65,21.65,73600.0,15.0017,15.0086,14.974,14.974,73600.0
2012-03-09 14:50:00,21.65,21.65,21.61,21.64,162600.0,14.974,14.974,14.9463,14.9671,162600.0
2012-03-09 15:00:00,21.64,21.68,21.64,21.66,79300.0,14.9671,14.9947,14.9671,14.9809,79300.0
2012-03-09 15:10:00,21.65,21.66,21.65,21.65,30300.0,14.974,14.9809,14.974,14.974,30300.0
2012-03-09 15:20:00,21.65,21.68,21.65,21.67,55300.0,14.974,14.9947,14.974,14.9878,55300.0
2012-03-09 15:30:00,21.68,21.7,21.66,21.69,101800.0,14.9947,15.0086,14.9809,15.0017,101800.0
2012-03-09 15:40:00,21.69,21.69,21.65,21.66,128800.0,15.0017,15.0017,14.974,14.9809,128800.0
2012-03-09 15:50:00,21.66,21.66,21.62,21.65,298000.0,14.9809,14.9809,14.9532,14.974,298000.0
2012-03-12 09:30:00,21.69,21.76,21.62,21.74,46300.0,15.0017,15.0501,14.9532,15.0362,46300.0
2012-03-12 09:40:00,21.74,21.79,21.74,21.75,39300.0,15.0362,15.0708,15.0362,15.0432,39300.0
2012-03-12 09:50:00,21.74,21.78,21.73,21.75,28500.0,15.0362,15.0639,15.0293,15.0432,28500.0
2012-03-12 10:00:00,21.76,21.76,21.69,21.75,28800.0,15.0501,15.0501,15.0017,15.0432,28800.0
2012-03-12 10:10:00,21.75,21.79,21.74,21.78,45400.0,15.0432,15.0708,15.0362,15.0639,45400.0
2012-03-12 10:20:00,21.78,21.79,21.75,21.76,41900.0,15.0639,15.0708,15.0432,15.0501,41900.0
2012-03-12 10:30:00,21.76,21.8,21.74,21.78,67800.0,15.0501,15.0777,15.0362,15.0639,67800.0
2012-03-12 10:40:00,21.79,21.8,21.78,21.8,27700.0,15.0708,15.0777,15.0639,15.0777,27700.0
2012-03-12 10:50:00,21.8,21.82,21.78,21.78,99900.0,15.0777,15.0916,15.0639,15.0639,99900.0
2012-03-12 11:00:00,21.78,21.8,21.75,21.75,47000.0,15.0639,15.0777,15.0432,15.0432,47000.0
2012-03-12 11:10:00,21.74,21.79,21.74,21.78,42100.0,15.0362,15.0708,15.0362,15.0639,42100.0
2012-03-12 11:20:00,21.77,21.77,21.73,21.75,28200.0,15.057,15.057,15.0293,15.0432,28200.0
2012-03-12 11:30:00,21.75,21.76,21.74,21.76,16200.0,15.0432,15.0501,15.0362,15.0501,16200.0
2012-03-12 11:40:00,21.76,21.76,21.71,21.73,45700.0,15.0501,15.0501,15.0155,15.0293,45700.0
2012-03-12 11:50:00,21.72,21.75,21.71,21.71,34100.0,15.0224,15.0432,15.0155,15.0155,34100.0
2012-03-12 12:00:00,21.71,21.75,21.68,21.74,50200.0,15.0155,15.0432,14.9947,15.0362,50200.0
2012-03-12 12:10:00,21.73,21.74,21.71,21.73,29700.0,15.0293,15.0362,15.0155,15.0293,29700.0
2012-03-12 12:20:00,21.73,21.74,21.72,21.73,21500.0,15.0293,15.0362,15.0224,15.0293,21500.0
2012-03-12 12:30:00,21.72,21.76,21.71,21.75,108800.0,15.0224,15.0501,15.0155,15.0432,108800.0
2012-03-12 12:40:00,21.75,21.77,21.74,21.77,33800.0,15.0432,15.057,15.0362,15.057,33800.0
2012-03-12 12:50:00,21.76,21.77,21.74,21.76,39300.0,15.0501,15.057,15.0362,15.0501,39300.0
2012-03-12 13:00:00,21.76,21.79,21.75,21.77,69400.0,15.0501,15.0708,15.0432,15.057,69400.0
2012-03-12 13:10:00,21.78,21.79,21.76,21.77,56700.0,15.0639,15.0708,15.0501,15.057,56700.0
2012-03-12 13:20:00,21.77,21.8,21.77,21.78,47800.0,15.057,15.0777,15.057,15.0639,47800.0
2012-03-12 13:30:00,21.78,21.8,21.78,21.78,82100.0,15.0639,15.0777,15.0639,15.0639,82100.0
2012-03-12 13:40:00,21.78,21.8,21.77,21.78,107300.0,15.0639,15.0777,15.057,15.0639,107300.0
2012-03-12 13:50:00,21.79,21.8,21.77,21.78,44700.0,15.0708,15.0777,15.057,15.0639,44700.0
2012-03-12 14:00:00,21.78,21.8,21.78,21.8,90000.0,15.0639,15.0777,15.0639,15.0777,90000.0
2012-03-12 14:10:00,21.8,21.83,21.79,21.82,75200.0,15.0777,15.0985,15.0708,15.0916,75200.0
2012-03-12 14:20:00,21.82,21.82,21.8,21.82,41200.0,15.0916,15.0916,15.0777,15.0916,41200.0
2012-03-12 14:30:00,21.82,21.84,21.8,21.83,104000.0,15.0916,15.1054,15.0777,15.0985,104000.0
2012-03-12 14:40:00,21.83,21.84,21.81,21.83,44800.0,15.0985,15.1054,15.0847,15.0985,44800.0
2012-03-12 14:50:00,21.83,21.84,21.81,21.82,28600.0,15.0985,15.1054,15.0847,15.0916,28600.0
2012-03-12 15:00:00,21.82,21.83,21.8,21.81,74000.0,15.0916,15.0985,15.0777,15.0847,74000.0
2012-03-12 15:10:00,21.81,21.84,21.81,21.84,37800.0,15.0847,15.1054,15.0847,15.1054,37800.0
2012-03-12 15:20:00,21.84,21.84,21.82,21.82,59100.0,15.1054,15.1054,15.0916,15.0916,59100.0
2012-03-12 15:30:00,21.82,21.84,21.82,21.84,84100.0,15.0916,15.1054,15.0916,15.1054,84100.0
2012-03-12 15:40:00,21.83,21.87,21.83,21.86,158600.0,15.0985,15.1262,15.0985,15.1192,158600.0
2012-03-12 15:50:00,21.85,21.87,21.84,21.86,387000.0,15.1123,15.1262,15.1054,15.1192,387000.0
2012-03-13 09:30:00,21.93,22.03,21.91,22.02,110700.0,15.1677,15.2368,15.1538,15.2299,110700.0
2012-03-13 09:40:00,22.01,22.04,21.99,22.02,574500.0,15.223,15.2437,15.2092,15.2299,574500.0
2012-03-13 09:50:00,22.01,22.1,21.99,22.04,241900.0,15.223,15.2852,15.2092,15.2437,241900.0
2012-03-13 10:00:00,22.05,22.16,22.04,22.07,160100.0,15.2507,15.3267,15.2437,15.2645,160100.0
2012-03-13 10:10:00,22.06,22.08,22.05,22.08,130000.0,15.2576,15.2714,15.2507,15.2714,130000.0
2012-03-13 10:20:00,22.07,22.16,22.07,22.14,214500.0,15.2645,15.3267,15.2645,15.3129,214500.0
2012-03-13 10:30:00,22.16,22.17,22.14,22.17,196600.0,15.3267,15.3336,15.3129,15.3336,196600.0
2012-03-13 10:40:00,22.16,22.21,22.15,22.19,119200.0,15.3267,15.3613,15.3198,15.3475,119200.0
2012-03-13 10:50:00,22.19,22.22,22.19,22.2,60000.0,15.3475,15.3682,15.3475,15.3544,60000.0
2012-03-13 11:00:00,22.2,22.21,22.16,22.16,66800.0,15.3544,15.3613,15.3267,15.3267,66800.0
2012-03-13 11:10:00,22.16,22.19,22.13,22.13,193200.0,15.3267,15.3475,15.306,15.306,193200.0
2012-03-13 11:20:00,22.13,22.18,22.13,22.18,90400.0,15.306,15.3406,15.306,15.3406,90400.0
2012-03-13 11:30:00,22.18,22.23,22.17,22.22,127700.0,15.3406,15.3751,15.3336,15.3682,127700.0
2012-03-13 11:40:00,22.22,22.25,22.21,22.24,63500.0,15.3682,15.389,15.3613,15.3821,63500.0
2012-03-13 11:50:00,22.24,22.24,22.23,22.24,28100.0,15.3821,15.3821,15.3751,15.3821,28100.0
2012-03-13 12:00:00,22.23,22.24,22.23,22.23,26800.0,15.3751,15.3821,15.3751,15.3751,26800.0
2012-03-13 12:10:00,22.23,22.26,22.23,22.24,129100.0,15.3751,15.3959,15.3751,15.3821,129100.0
2012-03-13 12:20:00,22.23,22.24,22.23,22.24,26100.0,15.3751,15.3821,15.3751,15.3821,26100.0
2012-03-13 12:30:00,22.23,22.31,22.23,22.29,255200.0,15.3751,15.4305,15.3751,15.4166,255200.0
2012-03-13 12:40:00,22.3,22.32,22.29,22.31,70100.0,15.4236,15.4374,15.4166,15.4305,70100.0
2012-03-13 12:50:00,22.31,22.32,22.27,22.3,260700.0,15.4305,15.4374,15.4028,15.4236,260700.0
2012-03-13 13:00:00,22.3,22.33,22.29,22.3,159600.0,15.4236,15.4443,15.4166,15.4236,159600.0
2012-03-13 13:10:00,22.3,22.36,22.3,22.34,97300.0,15.4236,15.4651,15.4236,15.4512,97300.0
2012-03-13 13:20:00,22.34,22.35,22.33,22.35,83700.0,15.4512,15.4581,15.4443,15.4581,83700.0
2012-03-13 13:30:00,22.35,22.35,22.31,22.31,70300.0,15.4581,15.4581,15.4305,15.4305,70300.0
2012-03-13 13:40:00,22.32,22.33,22.29,22.32,243800.0,15.4374,15.4443,15.4166,15.4374,243800.0
2012-03-13 13:50:00,22.31,22.32,22.3,22.32,115100.0,15.4305,15.4374,15.4236,15.4374,115100.0
2012-03-13 14:00:00,22.31,22.34,22.31,22.34,92800.0,15.4305,15.4512,15.4305,15.4512,92800.0
2012-03-13 14:10:00,22.34,22.4,22.33,22.39,218300.0,15.4512,15.4927,15.4443,15.4858,218300.0
2012-03-13 14:20:00,22.39,22.42,22.36,22.37,381800.0,15.4858,15.5066,15.4651,15.472,381800.0
2012-03-13 14:30:00,22.37,22.37,22.31,22.31,445500.0,15.472,15.472,15.4305,15.4305,445500.0
2012-03-13 14:40:00,22.31,22.34,22.31,22.33,108300.0,15.4305,15.4512,15.4305,15.4443,108300.0
2012-03-13 14:50:00,22.32,22.33,22.26,22.28,327700.0,15.4374,15.4443,15.3959,15.4097,327700.0
2012-03-13 15:00:00,22.28,22.44,22.28,22.39,372100.0,15.4097,15.5204,15.4097,15.4858,372100.0
2012-03-13 15:10:00,22.38,22.48,22.38,22.46,187800.0,15.4789,15.5481,15.4789,15.5342,187800.0
2012-03-13 15:20:00,22.47,22.56,22.46,22.48,298700.0,15.5411,15.6034,15.5342,15.5481,298700.0
2012-03-13 15:30:00,22.48,22.5,22.46,22.49,359600.0,15.5481,15.5619,15.5342,15.555,359600.0
2012-03-13 15:40:00,22.49,22.59,22.48,22.55,385500.0,15.555,15.6241,15.5481,15.5965,385500.0
2012-03-13 15:50:00,22.55,22.64,22.54,22.63,661000.0,15.5965,15.6587,15.5896,15.6518,661000.0
2012-03-14 09:30:00,22.53,22.55,22.46,22.54,90200.0,15.5826,15.5965,15.5342,15.5896,90200.0
2012-03-14 09:40:00,22.55,22.66,22.54,22.62,150200.0,15.5965,15.6726,15.5896,15.6449,150200.0
2012-03-14 09:50:00,22.62,22.65,22.61,22.63,133900.0,15.6449,15.6656,15.638,15.6518,133900.0
2012-03-14 10:00:00,22.63,22.67,22.63,22.66,146300.0,15.6518,15.6795,15.6518,15.6726,146300.0
2012-03-14 10:10:00,22.67,22.68,22.65,22.68,126500.0,15.6795,15.6864,15.6656,15.6864,126500.0
2012-03-14 10:20:00,22.68,22.77,22.67,22.77,249500.0,15.6864,15.7486,15.6795,15.7486,249500.0
2012-03-14 10:30:00,22.77,22.77,22.71,22.71,100100.0,15.7486,15.7486,15.7071,15.7071,100100.0
2012-03-14 10:40:00,22.71,22.72,22.7,22.7,67400.0,15.7071,15.7141,15.7002,15.7002,67400.0
2012-03-14 10:50:00,22.71,22.74,22.69,22.7,232400.0,15.7071,15.7279,15.6933,15.7002,232400.0
2012-03-14 11:00:00,22.71,22.71,22.61,22.64,192300.0,15.7071,15.7071,15.638,15.6587,192300.0
2012-03-14 11:10:00,22.64,22.65,22.6,22.6,68000.0,15.6587,15.6656,15.6311,15.6311,68000.0
2012-03-14 11:20:00,22.6,22.64,22.6,22.62,44100.0,15.6311,15.6587,15.6311,15.6449,44100.0
2012-03-14 11:30:00,22.62,22.63,22.59,22.63,137000.0,15.6449,15.6518,15.6241,15.6518,137000.0
2012-03-14 11:40:00,22.62,22.67,22.62,22.66,163600.0,15.6449,15.6795,15.6449,15.6726,163600.0
2012-03-14 11:50:00,22.66,22.68,22.66,22.67,45000.0,15.6726,15.6864,15.6726,15.6795,45000.0
2012-03-14 12:00:00,22.67,22.71,22.66,22.71,120300.0,15.6795,15.7071,15.6726,15.7071,120300.0
2012-03-14 12:10:00,22.71,22.75,22.7,22.74,119500.0,15.7071,15.7348,15.7002,15.7279,119500.0
2012-03-14 12:20:00,22.75,22.75,22.69,22.7,125400.0,15.7348,15.7348,15.6933,15.7002,125400.0
2012-03-14 12:30:00,22.69,22.73,22.69,22.73,81800.0,15.6933,15.721,15.6933,15.721,81800.0
2012-03-14 12:40:00,22.71,22.73,22.7,22.72,58900.0,15.7071,15.721,15.7002,15.7141,58900.0
2012-03-14 12:50:00,22.73,22.73,22.69,22.7,71100.0,15.721,15.721,15.6933,15.7002,71100.0
2012-03-14 13:00:00,22.71,22.74,22.69,22.74,117400.0,15.7071,15.7279,15.6933,15.7279,117400.0
2012-03-14 13:10:00,22.74,22.77,22.73,22.76,86000.0,15.7279,15.7486,15.721,15.7417,86000.0
2012-03-14 13:20:00,22.75,22.79,22.75,22.79,125600.0,15.7348,15.7625,15.7348,15.7625,125600.0
2012-03-14 13:30:00,22.78,22.79,22.75,22.75,160300.0,15.7555,15.7625,15.7348,15.7348,160300.0
2012-03-14 13:40:00,22.75,22.8,22.73,22.8,210200.0,15.7348,15.7694,15.721,15.7694,210200.0
2012-03-14 13:50:00,22.8,22.82,22.75,22.75,125100.0,15.7694,15.7832,15.7348,15.7348,125100.0
2012-03-14 14:00:00,22.75,22.81,22.75,22.8,165800.0,15.7348,15.7763,15.7348,15.7694,165800.0
2012-03-14 14:10:00,22.81,22.82,22.79,22.8,110300.0,15.7763,15.7832,15.7625,15.7694,110300.0
2012-03-14 14:20:00,22.8,22.81,22.8,22.8,27600.0,15.7694,15.7763,15.7694,15.7694,27600.0
2012-03-14 14:30:00,22.8,22.82,22.8,22.81,105600.0,15.7694,15.7832,15.7694,15.7763,105600.0
2012-03-14 14:40:00,22.82,22.88,22.81,22.87,193500.0,15.7832,15.8247,15.7763,15.8178,193500.0
2012-03-14 14:50:00,22.86,22.95,22.86,22.95,315300.0,15.8109,15.8731,15.8109,15.8731,315300.0
2012-03-14 15:00:00,22.94,22.95,22.85,22.85,122300.0,15.8662,15.8731,15.804,15.804,122300.0
2012-03-14 15:10:00,22.85,22.86,22.8,22.8,326300.0,15.804,15.8109,15.7694,15.7694,326300.0
2012-03-14 15:20:00,22.8,22.85,22.8,22.83,155900.0,15.7694,15.804,15.7694,15.7901,155900.0
2012-03-14 15:30:00,22.84,22.86,22.82,22.86,208900.0,15.797,15.8109,15.7832,15.8109,208900.0
2012-03-14 15:40:00,22.86,22.89,22.84,22.86,294700.0,15.8109,15.8316,15.797,15.8109,294700.0
2012-03-14 15:50:00,22.86,22.87,22.79,22.86,877100.0,15.8109,15.8178,15.7625,15.8109,877100.0
2012-03-15 09:30:00,22.9,22.9,22.66,22.75,131200.0,15.8385,15.8385,15.6726,15.7348,131200.0
2012-03-15 09:40:00,22.76,22.83,22.72,22.81,211100.0,15.7417,15.7901,15.7141,15.7763,211100.0
2012-03-15 09:50:00,22.81,22.86,22.79,22.8,157800.0,15.7763,15.8109,15.7625,15.7694,157800.0
2012-03-15 10:00:00,22.8,22.84,22.74,22.84,352500.0,15.7694,15.797,15.7279,15.797,352500.0
2012-03-15 10:10:00,22.84,22.92,22.83,22.86,222700.0,15.797,15.8524,15.7901,15.8109,222700.0
2012-03-15 10:20:00,22.85,22.88,22.84,22.88,68800.0,15.804,15.8247,15.797,15.8247,68800.0
2012-03-15 10:30:00,22.88,22.89,22.86,22.87,80600.0,15.8247,15.8316,15.8109,15.8178,80600.0
2012-03-15 10:40:00,22.87,22.88,22.87,22.87,30400.0,15.8178,15.8247,15.8178,15.8178,30400.0
2012-03-15 10:50:00,22.87,22.88,22.79,22.8,100600.0,15.8178,15.8247,15.7625,15.7694,100600.0
2012-03-15 11:00:00,22.79,22.81,22.76,22.79,79800.0,15.7625,15.7763,15.7417,15.7625,79800.0
2012-03-15 11:10:00,22.79,22.79,22.75,22.76,65500.0,15.7625,15.7625,15.7348,15.7417,65500.0
2012-03-15 11:20:00,22.77,22.78,22.76,22.77,54800.0,15.7486,15.7555,15.7417,15.7486,54800.0
2012-03-15 11:30:00,22.78,22.8,22.78,22.8,63700.0,15.7555,15.7694,15.7555,15.7694,63700.0
2012-03-15 11:40:00,22.79,22.85,22.78,22.84,135400.0,15.7625,15.804,15.7555,15.797,135400.0
2012-03-15 11:50:00,22.84,22.85,22.81,22.84,80700.0,15.797,15.804,15.7763,15.797,80700.0
2012-03-15 12:00:00,22.84,22.85,22.83,22.85,39600.0,15.797,15.804,15.7901,15.804,39600.0
2012-03-15 12:10:00,22.85,22.94,22.85,22.94,117700.0,15.804,15.8662,15.804,15.8662,117700.0
2012-03-15 12:20:00,22.94,22.98,22.93,22.93,89900.0,15.8662,15.8939,15.8593,15.8593,89900.0
2012-03-15 12:30:00,22.93,22.95,22.91,22.94,55100.0,15.8593,15.8731,15.8455,15.8662,55100.0
2012-03-15 12:40:00,22.95,22.97,22.94,22.94,81900.0,15.8731,15.887,15.8662,15.8662,81900.0
2012-03-15 12:50:00,22.95,22.96,22.9,22.9,95000.0,15.8731,15.88,15.8385,15.8385,95000.0
2012-03-15 13:00:00,22.9,22.92,22.9,22.91,57000.0,15.8385,15.8524,15.8385,15.8455,57000.0
2012-03-15 13:10:00,22.92,22.92,22.85,22.85,82800.0,15.8524,15.8524,15.804,15.804,82800.0
2012-03-15 13:20:00,22.85,22.86,22.81,22.83,87000.0,15.804,15.8109,15.7763,15.7901,87000.0
2012-03-15 13:30:00,22.84,22.87,22.83,22.86,65700.0,15.797,15.8178,15.7901,15.8109,65700.0
2012-03-15 13:40:00,22.86,22.89,22.86,22.87,92000.0,15.8109,15.8316,15.8109,15.8178,92000.0
2012-03-15 13:50:00,22.87,22.89,22.86,22.86,93300.0,15.8178,15.8316,15.8109,15.8109,93300.0
2012-03-15 14:00:00,22.86,22.88,22.86,22.88,40000.0,15.8109,15.8247,15.8109,15.8247,40000.0
2012-03-15 14:10:00,22.87,22.89,22.87,22.87,107600.0,15.8178,15.8316,15.8178,15.8178,107600.0
2012-03-15 14:20:00,22.87,22.88,22.87,22.88,21800.0,15.8178,15.8247,15.8178,15.8247,21800.0
2012-03-15 14:30:00,22.87,22.88,22.87,22.87,31800.0,15.8178,15.8247,15.8178,15.8178,31800.0
2012-03-15 14:40:00,22.87,22.87,22.85,22.86,115600.0,15.8178,15.8178,15.804,15.8109,115600.0
2012-03-15 14:50:00,22.87,22.87,22.85,22.85,43800.0,15.8178,15.8178,15.804,15.804,43800.0
2012-03-15 15:00:00,22.86,22.86,22.85,22.86,39600.0,15.8109,15.8109,15.804,15.8109,39600.0
2012-03-15 15:10:00,22.86,22.88,22.85,22.88,97400.0,15.8109,15.8247,15.804,15.8247,97400.0
2012-03-15 15:20:00,22.87,22.89,22.87,22.88,70900.0,15.8178,15.8316,15.8178,15.8247,70900.0
2012-03-15 15:30:00,22.89,22.91,22.87,22.87,205300.0,15.8316,15.8455,15.8178,15.8178,205300.0
2012-03-15 15:40:00,22.87,22.88,22.86,22.86,222900.0,15.8178,15.8247,15.8109,15.8109,222900.0
2012-03-15 15:50:00,22.86,22.92,22.84,22.91,468900.0,15.8109,15.8524,15.797,15.8455,468900.0
2012-03-16 09:30:00,22.9,23.0,22.82,22.83,827000.0,15.8385,15.9077,15.7832,15.7901,827000.0
2012-03-16 09:40:00,22.83,22.86,22.72,22.72,77400.0,15.7901,15.8109,15.7141,15.7141,77400.0
2012-03-16 09:50:00,22.73,22.74,22.65,22.65,105500.0,15.721,15.7279,15.6656,15.6656,105500.0
2012-03-16 10:00:00,22.65,22.71,22.65,22.67,94000.0,15.6656,15.7071,15.6656,15.6795,94000.0
2012-03-16 10:10:00,22.67,22.67,22.63,22.65,86100.0,15.6795,15.6795,15.6518,15.6656,86100.0
2012-03-16 10:20:00,22.65,22.69,22.62,22.69,103200.0,15.6656,15.6933,15.6449,15.6933,103200.0
2012-03-16 10:30:00,22.69,22.69,22.65,22.65,59800.0,15.6933,15.6933,15.6656,15.6656,59800.0
2012-03-16 10:40:00,22.66,22.73,22.65,22.72,93100.0,15.6726,15.721,15.6656,15.7141,93100.0
2012-03-16 10:50:00,22.72,22.73,22.69,22.7,42300.0,15.7141,15.721,15.6933,15.7002,42300.0
2012-03-16 11:00:00,22.7,22.7,22.65,22.66,64300.0,15.7002,15.7002,15.6656,15.6726,64300.0
2012-03-16 11:10:00,22.66,22.67,22.65,22.66,40300.0,15.6726,15.6795,15.6656,15.6726,40300.0
2012-03-16 11:20:00,22.66,22.72,22.66,22.72,52900.0,15.6726,15.7141,15.6726,15.7141,52900.0
2012-03-16 11:30:00,22.72,22.72,22.66,22.66,82700.0,15.7141,15.7141,15.6726,15.6726,82700.0
2012-03-16 11:40:00,22.66,22.68,22.64,22.67,127000.0,15.6726,15.6864,15.6587,15.6795,127000.0
2012-03-16 11:50:00,22.67,22.71,22.66,22.71,35400.0,15.6795,15.7071,15.6726,15.7071,35400.0
2012-03-16 12:00:00,22.71,22.71,22.65,22.66,55800.0,15.7071,15.7071,15.6656,15.6726,55800.0
2012-03-16 12:10:00,22.66,22.71,22.66,22.7,67600.0,15.6726,15.7071,15.6726,15.7002,67600.0
2012-03-16 12:20:00,22.7,22.7,22.67,22.69,82300.0,15.7002,15.7002,15.6795,15.6933,82300.0
2012-03-16 12:30:00,22.69,22.69,22.68,22.69,10100.0,15.6933,15.6933,15.6864,15.6933,10100.0
2012-03-16 12:40:00,22.68,22.69,22.68,22.68,32000.0,15.6864,15.6933,15.6864,15.6864,32000.0
2012-03-16 12:50:00,22.68,22.69,22.66,22.67,64700.0,15.6864,15.6933,15.6726,15.6795,64700.0
2012-03-16 13:00:00,22.68,22.68,22.67,22.67,43600.0,15.6864,15.6864,15.6795,15.6795,43600.0
2012-03-16 13:10:00,22.67,22.68,22.66,22.66,34500.0,15.6795,15.6864,15.6726,15.6726,34500.0
2012-03-16 13:20:00,22.66,22.67,22.65,22.65,27100.0,15.6726,15.6795,15.6656,15.6656,27100.0
2012-03-16 13:30:00,22.65,22.66,22.64,22.64,35900.0,15.6656,15.6726,15.6587,15.6587,35900.0
2012-03-16 13:40:00,22.65,22.65,22.64,22.65,60800.0,15.6656,15.6656,15.6587,15.6656,60800.0
2012-03-16 13:50:00,22.64,22.65,22.62,22.62,66400.0,15.6587,15.6656,15.6449,15.6449,66400.0
2012-03-16 14:00:00,22.63,22.64,22.62,22.63,42600.0,15.6518,15.6587,15.6449,15.6518,42600.0
2012-03-16 14:10:00,22.64,22.65,22.63,22.63,70400.0,15.6587,15.6656,15.6518,15.6518,70400.0
2012-03-16 14:20:00,22.64,22.65,22.62,22.64,89100.0,15.6587,15.6656,15.6449,15.6587,89100.0
2012-03-16 14:30:00,22.63,22.65,22.61,22.62,116200.0,15.6518,15.6656,15.638,15.6449,116200.0
2012-03-16 14:40:00,22.61,22.64,22.61,22.64,96500.0,15.638,15.6587,15.638,15.6587,96500.0
2012-03-16 14:50:00,22.64,22.64,22.61,22.61,82300.0,15.6587,15.6587,15.638,15.638,82300.0
2012-03-16 15:00:00,22.62,22.62,22.58,22.6,164100.0,15.6449,15.6449,15.6172,15.6311,164100.0
2012-03-16 15:10:00,22.6,22.6,22.55,22.57,164000.0,15.6311,15.6311,15.5965,15.6103,164000.0
2012-03-16 15:20:00,22.57,22.61,22.56,22.6,118100.0,15.6103,15.638,15.6034,15.6311,118100.0
2012-03-16 15:30:00,22.61,22.65,22.59,22.64,228100.0,15.638,15.6656,15.6241,15.6587,228100.0
2012-03-16 15:40:00,22.64,22.69,22.62,22.62,241700.0,15.6587,15.6933,15.6449,15.6449,241700.0
2012-03-16 15:50:00,22.62,22.63,22.59,22.59,386500.0,15.6449,15.6518,15.6241,15.6241,386500.0
2012-03-19 09:30:00,22.66,22.7,22.61,22.66,60300.0,15.6726,15.7002,15.638,15.6726,60300.0
2012-03-19 09:40:00,22.66,22.83,22.66,22.83,47400.0,15.6726,15.7901,15.6726,15.7901,47400.0
2012-03-19 09:50:00,22.83,22.84,22.81,22.84,32100.0,15.7901,15.797,15.7763,15.797,32100.0
2012-03-19 10:00:00,22.83,22.83,22.73,22.73,82500.0,15.7901,15.7901,15.721,15.721,82500.0
2012-03-19 10:10:00,22.74,22.75,22.73,22.73,52100.0,15.7279,15.7348,15.721,15.721,52100.0
2012-03-19 10:20:00,22.73,22.79,22.73,22.76,63000.0,15.721,15.7625,15.721,15.7417,63000.0
2012-03-19 10:30:00,22.76,22.77,22.73,22.73,38300.0,15.7417,15.7486,15.721,15.721,38300.0
2012-03-19 10:40:00,22.74,22.76,22.73,22.73,48400.0,15.7279,15.7417,15.721,15.721,48400.0
2012-03-19 10:50:00,22.73,22.73,22.7,22.71,71700.0,15.721,15.721,15.7002,15.7071,71700.0
2012-03-19 11:00:00,22.72,22.72,22.69,22.7,55600.0,15.7141,15.7141,15.6933,15.7002,55600.0
2012-03-19 11:10:00,22.71,22.74,22.7,22.74,34100.0,15.7071,15.7279,15.7002,15.7279,34100.0
2012-03-19 11:20:00,22.74,22.77,22.74,22.77,18800.0,15.7279,15.7486,15.7279,15.7486,18800.0
2012-03-19 11:30:00,22.77,22.77,22.75,22.76,59500.0,15.7486,15.7486,15.7348,15.7417,59500.0
2012-03-19 11:40:00,22.76,22.8,22.74,22.78,48100.0,15.7417,15.7694,15.7279,15.7555,48100.0
2012-03-19 11:50:00,22.78,22.82,22.77,22.82,44300.0,15.7555,15.7832,15.7486,15.7832,44300.0
2012-03-19 12:00:00,22.82,22.84,22.81,22.84,39600.0,15.7832,15.797,15.7763,15.797,39600.0
2012-03-19 12:10:00,22.84,22.85,22.82,22.84,47900.0,15.797,15.804,15.7832,15.797,47900.0
2012-03-19 12:20:00,22.84,22.85,22.83,22.83,43900.0,15.797,15.804,15.7901,15.7901,43900.0
2012-03-19 12:30:00,22.83,22.86,22.82,22.85,44400.0,15.7901,15.8109,15.7832,15.804,44400.0
2012-03-19 12:40:00,22.85,22.86,22.84,22.85,22500.0,15.804,15.8109,15.797,15.804,22500.0
2012-03-19 12:50:00,22.85,22.85,22.82,22.84,44300.0,15.804,15.804,15.7832,15.797,44300.0
2012-03-19 13:00:00,22.84,22.85,22.83,22.84,23000.0,15.797,15.804,15.7901,15.797,23000.0
2012-03-19 13:10:00,22.84,22.85,22.82,22.85,43800.0,15.797,15.804,15.7832,15.804,43800.0
2012-03-19 13:20:00,22.85,22.87,22.84,22.85,47500.0,15.804,15.8178,15.797,15.804,47500.0
2012-03-19 13:30:00,22.85,22.85,22.83,22.85,49800.0,15.804,15.804,15.7901,15.804,49800.0
2012-03-19 13:40:00,22.84,22.87,22.84,22.87,35200.0,15.797,15.8178,15.797,15.8178,35200.0
2012-03-19 13:50:00,22.87,22.87,22.86,22.87,7700.0,15.8178,15.8178,15.8109,15.8178,7700.0
2012-03-19 14:00:00,22.87,22.88,22.84,22.86,64200.0,15.8178,15.8247,15.797,15.8109,64200.0
2012-03-19 14:10:00,22.86,22.87,22.85,22.87,15500.0,15.8109,15.8178,15.804,15.8178,15500.0
2012-03-19 14:20:00,22.87,22.88,22.86,22.87,27700.0,15.8178,15.8247,15.8109,15.8178,27700.0
2012-03-19 14:30:00,22.87,22.88,22.86,22.88,33600.0,15.8178,15.8247,15.8109,15.8247,33600.0
2012-03-19 14:40:00,22.88,22.89,22.87,22.88,34100.0,15.8247,15.8316,15.8178,15.8247,34100.0
2012-03-19 14:50:00,22.88,22.88,22.83,22.85,57500.0,15.8247,15.8247,15.7901,15.804,57500.0
2012-03-19 15:00:00,22.84,22.86,22.81,22.83,58100.0,15.797,15.8109,15.7763,15.7901,58100.0
2012-03-19 15:10:00,22.83,22.84,22.82,22.82,63300.0,15.7901,15.797,15.7832,15.7832,63300.0
2012-03-19 15:20:00,22.83,22.85,22.8,22.8,127400.0,15.7901,15.804,15.7694,15.7694,127400.0
2012-03-19 15:30:00,22.8,22.85,22.8,22.85,136900.0,15.7694,15.804,15.7694,15.804,136900.0
2012-03-19 15:40:00,22.85,22.85,22.8,22.82,91200.0,15.804,15.804,15.7694,15.7832,91200.0
2012-03-19 15:50:00,22.82,22.82,22.79,22.81,135700.0,15.7832,15.7832,15.7625,15.7763,135700.0
2012-03-20 09:30:00,22.74,22.83,22.69,22.75,48900.0,15.7279,15.7901,15.6933,15.7348,48900.0
2012-03-20 09:40:00,22.75,22.76,22.71,22.75,32500.0,15.7348,15.7417,15.7071,15.7348,32500.0
2012-03-20 09:50:00,22.75,22.82,22.75,22.82,51400.0,15.7348,15.7832,15.7348,15.7832,51400.0
2012-03-20 10:00:00,22.82,22.87,22.81,22.87,49100.0,15.7832,15.8178,15.7763,15.8178,49100.0
2012-03-20 10:10:00,22.87,22.87,22.81,22.81,30100.0,15.8178,15.8178,15.7763,15.7763,30100.0
2012-03-20 10:20:00,22.81,22.85,22.8,22.82,39600.0,15.7763,15.804,15.7694,15.7832,39600.0
2012-03-20 10:30:00,22.82,22.88,22.82,22.86,25000.0,15.7832,15.8247,15.7832,15.8109,25000.0
2012-03-20 10:40:00,22.87,22.88,22.86,22.88,36700.0,15.8178,15.8247,15.8109,15.8247,36700.0
2012-03-20 10:50:00,22.88,22.91,22.88,22.88,32400.0,15.8247,15.8455,15.8247,15.8247,32400.0
2012-03-20 11:00:00,22.88,22.92,22.88,22.9,22700.0,15.8247,15.8524,15.8247,15.8385,22700.0
2012-03-20 11:10:00,22.91,22.91,22.84,22.87,112200.0,15.8455,15.8455,15.797,15.8178,112200.0
2012-03-20 11:20:00,22.87,22.89,22.87,22.87,54300.0,15.8178,15.8316,15.8178,15.8178,54300.0
2012-03-20 11:30:00,22.88,22.88,22.83,22.84,27900.0,15.8247,15.8247,15.7901,15.797,27900.0
2012-03-20 11:40:00,22.83,22.85,22.83,22.84,34500.0,15.7901,15.804,15.7901,15.797,34500.0
2012-03-20 11:50:00,22.84,22.84,22.8,22.8,33600.0,15.797,15.797,15.7694,15.7694,33600.0
2012-03-20 12:00:00,22.8,22.83,22.8,22.83,71000.0,15.7694,15.7901,15.7694,15.7901,71000.0
2012-03-20 12:10:00,22.83,22.83,22.79,22.79,175500.0,15.7901,15.7901,15.7625,15.7625,175500.0
2012-03-20 12:20:00,22.8,22.83,22.79,22.79,110900.0,15.7694,15.7901,15.7625,15.7625,110900.0
2012-03-20 12:30:00,22.8,22.83,22.8,22.81,118900.0,15.7694,15.7901,15.7694,15.7763,118900.0
2012-03-20 12:40:00,22.81,22.83,22.81,22.82,29000.0,15.7763,15.7901,15.7763,15.7832,29000.0
2012-03-20 12:50:00,22.82,22.83,22.81,22.83,9300.0,15.7832,15.7901,15.7763,15.7901,9300.0
2012-03-20 13:00:00,22.83,22.84,22.82,22.84,32800.0,15.7901,15.797,15.7832,15.797,32800.0
2012-03-20 13:10:00,22.84,22.85,22.83,22.84,26200.0,15.797,15.804,15.7901,15.797,26200.0
2012-03-20 13:20:00,22.84,22.85,22.82,22.83,19600.0,15.797,15.804,15.7832,15.7901,19600.0
2012-03-20 13:30:00,22.82,22.83,22.8,22.82,38800.0,15.7832,15.7901,15.7694,15.7832,38800.0
2012-03-20 13:40:00,22.81,22.84,22.81,22.83,32200.0,15.7763,15.797,15.7763,15.7901,32200.0
2012-03-20 13:50:00,22.84,22.86,22.83,22.85,179800.0,15.797,15.8109,15.7901,15.804,179800.0
2012-03-20 14:00:00,22.86,22.86,22.85,22.85,23200.0,15.8109,15.8109,15.804,15.804,23200.0
2012-03-20 14:10:00,22.86,22.89,22.85,22.86,72400.0,15.8109,15.8316,15.804,15.8109,72400.0
2012-03-20 14:20:00,22.87,22.88,22.83,22.83,188700.0,15.8178,15.8247,15.7901,15.7901,188700.0
2012-03-20 14:30:00,22.84,22.87,22.83,22.87,64600.0,15.797,15.8178,15.7901,15.8178,64600.0
2012-03-20 14:40:00,22.87,22.87,22.86,22.87,16800.0,15.8178,15.8178,15.8109,15.8178,16800.0
2012-03-20 14:50:00,22.87,22.87,22.86,22.87,27300.0,15.8178,15.8178,15.8109,15.8178,27300.0
2012-03-20 15:00:00,22.87,22.91,22.86,22.9,108500.0,15.8178,15.8455,15.8109,15.8385,108500.0
2012-03-20 15:10:00,22.89,22.9,22.88,22.89,60100.0,15.8316,15.8385,15.8247,15.8316,60100.0
2012-03-20 15:20:00,22.89,22.9,22.86,22.88,205400.0,15.8316,15.8385,15.8109,15.8247,205400.0
2012-03-20 15:30:00,22.88,22.88,22.85,22.85,93200.0,15.8247,15.8247,15.804,15.804,93200.0
2012-03-20 15:40:00,22.85,22.86,22.82,22.83,170200.0,15.804,15.8109,15.7832,15.7901,170200.0
2012-03-20 15:50:00,22.82,22.85,22.82,22.84,277300.0,15.7832,15.804,15.7832,15.797,277300.0
2012-03-21 09:30:00,22.81,22.85,22.73,22.85,53400.0,15.7763,15.804,15.721,15.804,53400.0
2012-03-21 09:40:00,22.84,22.88,22.8,22.81,149900.0,15.797,15.8247,15.7694,15.7763,149900.0
2012-03-21 09:50:00,22.81,22.86,22.8,22.82,92600.0,15.7763,15.8109,15.7694,15.7832,92600.0
2012-03-21 10:00:00,22.82,22.83,22.73,22.74,46800.0,15.7832,15.7901,15.721,15.7279,46800.0
2012-03-21 10:10:00,22.73,22.76,22.72,22.73,37500.0,15.721,15.7417,15.7141,15.721,37500.0
2012-03-21 10:20:00,22.73,22.73,22.7,22.71,22000.0,15.721,15.721,15.7002,15.7071,22000.0
2012-03-21 10:30:00,22.71,22.72,22.68,22.7,76300.0,15.7071,15.7141,15.6864,15.7002,76300.0
2012-03-21 10:40:00,22.7,22.7,22.66,22.66,25500.0,15.7002,15.7002,15.6726,15.6726,25500.0
2012-03-21 10:50:00,22.66,22.68,22.63,22.64,48300.0,15.6726,15.6864,15.6518,15.6587,48300.0
2012-03-21 11:00:00,22.64,22.67,22.62,22.67,74100.0,15.6587,15.6795,15.6449,15.6795,74100.0
2012-03-21 11:10:00,22.67,22.67,22.66,22.67,12600.0,15.6795,15.6795,15.6726,15.6795,12600.0
2012-03-21 11:20:00,22.67,22.7,22.66,22.7,119100.0,15.6795,15.7002,15.6726,15.7002,119100.0
2012-03-21 11:30:00,22.7,22.76,22.69,22.74,38500.0,15.7002,15.7417,15.6933,15.7279,38500.0
2012-03-21 11:40:00,22.73,22.74,22.7,22.7,37000.0,15.721,15.7279,15.7002,15.7002,37000.0
2012-03-21 11:50:00,22.7,22.7,22.68,22.69,25500.0,15.7002,15.7002,15.6864,15.6933,25500.0
2012-03-21 12:00:00,22.69,22.71,22.68,22.71,24800.0,15.6933,15.7071,15.6864,15.7071,24800.0
2012-03-21 12:10:00,22.71,22.73,22.71,22.73,17700.0,15.7071,15.721,15.7071,15.721,17700.0
2012-03-21 12:20:00,22.73,22.74,22.69,22.69,153400.0,15.721,15.7279,15.6933,15.6933,153400.0
2012-03-21 12:30:00,22.69,22.71,22.68,22.68,45100.0,15.6933,15.7071,15.6864,15.6864,45100.0
2012-03-21 12:40:00,22.68,22.69,22.68,22.68,10900.0,15.6864,15.6933,15.6864,15.6864,10900.0
2012-03-21 12:50:00,22.68,22.69,22.68,22.69,8200.0,15.6864,15.6933,15.6864,15.6933,8200.0
2012-03-21 13:00:00,22.69,22.69,22.64,22.66,60100.0,15.6933,15.6933,15.6587,15.6726,60100.0
2012-03-21 13:10:00,22.66,22.68,22.65,22.67,64400.0,15.6726,15.6864,15.6656,15.6795,64400.0
2012-03-21 13:20:00,22.66,22.68,22.65,22.67,21100.0,15.6726,15.6864,15.6656,15.6795,21100.0
2012-03-21 13:30:00,22.67,22.68,22.65,22.67,29400.0,15.6795,15.6864,15.6656,15.6795,29400.0
2012-03-21 13:40:00,22.67,22.68,22.66,22.68,27600.0,15.6795,15.6864,15.6726,15.6864,27600.0
2012-03-21 13:50:00,22.68,22.69,22.67,22.68,62200.0,15.6864,15.6933,15.6795,15.6864,62200.0
2012-03-21 14:00:00,22.68,22.71,22.67,22.68,50800.0,15.6864,15.7071,15.6795,15.6864,50800.0
2012-03-21 14:10:00,22.68,22.71,22.68,22.7,25900.0,15.6864,15.7071,15.6864,15.7002,25900.0
2012-03-21 14:20:00,22.7,22.71,22.69,22.71,42000.0,15.7002,15.7071,15.6933,15.7071,42000.0
2012-03-21 14:30:00,22.71,22.72,22.69,22.71,93100.0,15.7071,15.7141,15.6933,15.7071,93100.0
2012-03-21 14:40:00,22.71,22.72,22.69,22.7,38300.0,15.7071,15.7141,15.6933,15.7002,38300.0
2012-03-21 14:50:00,22.71,22.71,22.67,22.69,106400.0,15.7071,15.7071,15.6795,15.6933,106400.0
2012-03-21 15:00:00,22.69,22.73,22.68,22.73,78400.0,15.6933,15.721,15.6864,15.721,78400.0
2012-03-21 15:10:00,22.73,22.74,22.73,22.74,66500.0,15.721,15.7279,15.721,15.7279,66500.0
2012-03-21 15:20:00,22.73,22.74,22.71,22.71,129000.0,15.721,15.7279,15.7071,15.7071,129000.0
2012-03-21 15:30:00,22.71,22.74,22.7,22.73,69500.0,15.7071,15.7279,15.7002,15.721,69500.0
2012-03-21 15:40:00,22.73,22.73,22.67,22.68,219600.0,15.721,15.721,15.6795,15.6864,219600.0
2012-03-21 15:50:00,22.67,22.71,22.67,22.67,288200.0,15.6795,15.7071,15.6795,15.6795,288200.0
2012-03-22 09:30:00,22.55,22.55,22.4,22.47,91900.0,15.5965,15.5965,15.4927,15.5411,91900.0
2012-03-22 09:40:00,22.48,22.55,22.48,22.54,79700.0,15.5481,15.5965,15.5481,15.5896,79700.0
2012-03-22 09:50:00,22.54,22.57,22.53,22.56,18100.0,15.5896,15.6103,15.5826,15.6034,18100.0
2012-03-22 10:00:00,22.55,22.6,22.52,22.55,40400.0,15.5965,15.6311,15.5757,15.5965,40400.0
2012-03-22 10:10:00,22.55,22.58,22.5,22.54,43800.0,15.5965,15.6172,15.5619,15.5896,43800.0
2012-03-22 10:20:00,22.54,22.55,22.52,22.55,19200.0,15.5896,15.5965,15.5757,15.5965,19200.0
2012-03-22 10:30:00,22.54,22.55,22.51,22.54,28700.0,15.5896,15.5965,15.5688,15.5896,28700.0
2012-03-22 10:40:00,22.54,22.55,22.51,22.53,30800.0,15.5896,15.5965,15.5688,15.5826,30800.0
2012-03-22 10:50:00,22.52,22.52,22.49,22.52,20400.0,15.5757,15.5757,15.555,15.5757,20400.0
2012-03-22 11:00:00,22.52,22.52,22.48,22.5,72800.0,15.5757,15.5757,15.5481,15.5619,72800.0
2012-03-22 11:10:00,22.51,22.54,22.5,22.53,31200.0,15.5688,15.5896,15.5619,15.5826,31200.0
2012-03-22 11:20:00,22.53,22.56,22.53,22.55,15200.0,15.5826,15.6034,15.5826,15.5965,15200.0
2012-03-22 11:30:00,22.56,22.57,22.54,22.55,37300.0,15.6034,15.6103,15.5896,15.5965,37300.0
2012-03-22 11:40:00,22.55,22.57,22.54,22.55,13700.0,15.5965,15.6103,15.5896,15.5965,13700.0
2012-03-22 11:50:00,22.55,22.58,22.55,22.56,17900.0,15.5965,15.6172,15.5965,15.6034,17900.0
2012-03-22 12:00:00,22.57,22.58,22.55,22.58,36400.0,15.6103,15.6172,15.5965,15.6172,36400.0
2012-03-22 12:10:00,22.58,22.58,22.55,22.55,30900.0,15.6172,15.6172,15.5965,15.5965,30900.0
2012-03-22 12:20:00,22.55,22.56,22.54,22.55,28200.0,15.5965,15.6034,15.5896,15.5965,28200.0
2012-03-22 12:30:00,22.55,22.55,22.52,22.54,20500.0,15.5965,15.5965,15.5757,15.5896,20500.0
2012-03-22 12:40:00,22.54,22.55,22.52,22.55,44800.0,15.5896,15.5965,15.5757,15.5965,44800.0
2012-03-22 12:50:00,22.55,22.6,22.55,22.6,30800.0,15.5965,15.6311,15.5965,15.6311,30800.0
2012-03-22 13:00:00,22.6,22.6,22.57,22.59,34700.0,15.6311,15.6311,15.6103,15.6241,34700.0
2012-03-22 13:10:00,22.58,22.61,22.58,22.61,32100.0,15.6172,15.638,15.6172,15.638,32100.0
2012-03-22 13:20:00,22.61,22.61,22.6,22.61,3900.0,15.638,15.638,15.6311,15.638,3900.0
2012-03-22 13:30:00,22.6,22.63,22.59,22.63,44800.0,15.6311,15.6518,15.6241,15.6518,44800.0
2012-03-22 13:40:00,22.63,22.64,22.59,22.63,68600.0,15.6518,15.6587,15.6241,15.6518,68600.0
2012-03-22 13:50:00,22.64,22.64,22.61,22.63,51500.0,15.6587,15.6587,15.638,15.6518,51500.0
2012-03-22 14:00:00,22.63,22.63,22.61,22.63,45900.0,15.6518,15.6518,15.638,15.6518,45900.0
2012-03-22 14:10:00,22.62,22.64,22.61,22.61,35000.0,15.6449,15.6587,15.638,15.638,35000.0
2012-03-22 14:20:00,22.61,22.63,22.61,22.63,39700.0,15.638,15.6518,15.638,15.6518,39700.0
2012-03-22 14:30:00,22.63,22.63,22.61,22.62,24400.0,15.6518,15.6518,15.638,15.6449,24400.0
2012-03-22 14:40:00,22.62,22.62,22.59,22.61,31000.0,15.6449,15.6449,15.6241,15.638,31000.0
2012-03-22 14:50:00,22.61,22.63,22.61,22.63,47400.0,15.638,15.6518,15.638,15.6518,47400.0
2012-03-22 15:00:00,22.62,22.62,22.58,22.59,77800.0,15.6449,15.6449,15.6172,15.6241,77800.0
2012-03-22 15:10:00,22.58,22.61,22.56,22.59,98300.0,15.6172,15.638,15.6034,15.6241,98300.0
2012-03-22 15:20:00,22.59,22.62,22.57,22.61,69000.0,15.6241,15.6449,15.6103,15.638,69000.0
2012-03-22 15:30:00,22.62,22.62,22.57,22.61,140900.0,15.6449,15.6449,15.6103,15.638,140900.0
2012-03-22 15:40:00,22.61,22.62,22.57,22.62,299000.0,15.638,15.6449,15.6103,15.6449,299000.0
2012-03-22 15:50:00,22.61,22.62,22.58,22.6,433700.0,15.638,15.6449,15.6172,15.6311,433700.0
2012-03-23 09:30:00,22.63,22.67,22.57,22.67,30400.0,15.6518,15.6795,15.6103,15.6795,30400.0
2012-03-23 09:40:00,22.66,22.71,22.6,22.69,46200.0,15.6726,15.7071,15.6311,15.6933,46200.0
2012-03-23 09:50:00,22.68,22.69,22.64,22.64,24000.0,15.6864,15.6933,15.6587,15.6587,24000.0
2012-03-23 10:00:00,22.63,22.66,22.57,22.58,63500.0,15.6518,15.6726,15.6103,15.6172,63500.0
2012-03-23 10:10:00,22.58,22.62,22.57,22.61,67400.0,15.6172,15.6449,15.6103,15.638,67400.0
2012-03-23 10:20:00,22.61,22.62,22.59,22.6,25200.0,15.638,15.6449,15.6241,15.6311,25200.0
2012-03-23 10:30:00,22.59,22.63,22.59,22.62,29700.0,15.6241,15.6518,15.6241,15.6449,29700.0
2012-03-23 10:40:00,22.62,22.63,22.57,22.61,83700.0,15.6449,15.6518,15.6103,15.638,83700.0
2012-03-23 10:50:00,22.61,22.63,22.61,22.62,5800.0,15.638,15.6518,15.638,15.6449,5800.0
2012-03-23 11:00:00,22.63,22.64,22.61,22.63,43200.0,15.6518,15.6587,15.638,15.6518,43200.0
2012-03-23 11:10:00,22.63,22.65,22.62,22.65,19000.0,15.6518,15.6656,15.6449,15.6656,19000.0
2012-03-23 11:20:00,22.64,22.67,22.64,22.67,27400.0,15.6587,15.6795,15.6587,15.6795,27400.0
2012-03-23 11:30:00,22.67,22.69,22.67,22.68,25800.0,15.6795,15.6933,15.6795,15.6864,25800.0
2012-03-23 11:40:00,22.67,22.7,22.65,22.69,108400.0,15.6795,15.7002,15.6656,15.6933,108400.0
2012-03-23 11:50:00,22.68,22.7,22.68,22.69,18900.0,15.6864,15.7002,15.6864,15.6933,18900.0
2012-03-23 12:00:00,22.69,22.71,22.67,22.71,70200.0,15.6933,15.7071,15.6795,15.7071,70200.0
2012-03-23 12:10:00,22.71,22.72,22.7,22.7,15400.0,15.7071,15.7141,15.7002,15.7002,15400.0
2012-03-23 12:20:00,22.71,22.71,22.69,22.71,16400.0,15.7071,15.7071,15.6933,15.7071,16400.0
2012-03-23 12:30:00,22.71,22.71,22.65,22.67,56400.0,15.7071,15.7071,15.6656,15.6795,56400.0
2012-03-23 12:40:00,22.68,22.71,22.68,22.7,23400.0,15.6864,15.7071,15.6864,15.7002,23400.0
2012-03-23 12:50:00,22.7,22.75,22.69,22.72,45900.0,15.7002,15.7348,15.6933,15.7141,45900.0
2012-03-23 13:00:00,22.71,22.75,22.71,22.75,22800.0,15.7071,15.7348,15.7071,15.7348,22800.0
2012-03-23 13:10:00,22.74,22.78,22.74,22.78,29600.0,15.7279,15.7555,15.7279,15.7555,29600.0
2012-03-23 13:20:00,22.78,22.83,22.78,22.8,151400.0,15.7555,15.7901,15.7555,15.7694,151400.0
2012-03-23 13:30:00,22.81,22.82,22.79,22.8,47000.0,15.7763,15.7832,15.7625,15.7694,47000.0
2012-03-23 13:40:00,22.8,22.8,22.76,22.8,67200.0,15.7694,15.7694,15.7417,15.7694,67200.0
2012-03-23 13:50:00,22.8,22.81,22.78,22.78,24600.0,15.7694,15.7763,15.7555,15.7555,24600.0
2012-03-23 14:00:00,22.78,22.79,22.76,22.76,18400.0,15.7555,15.7625,15.7417,15.7417,18400.0
2012-03-23 14:10:00,22.76,22.78,22.75,22.77,61500.0,15.7417,15.7555,15.7348,15.7486,61500.0
2012-03-23 14:20:00,22.76,22.8,22.76,22.8,44500.0,15.7417,15.7694,15.7417,15.7694,44500.0
2012-03-23 14:30:00,22.8,22.82,22.79,22.8,69800.0,15.7694,15.7832,15.7625,15.7694,69800.0
2012-03-23 14:40:00,22.8,22.82,22.8,22.82,25000.0,15.7694,15.7832,15.7694,15.7832,25000.0
2012-03-23 14:50:00,22.82,22.82,22.79,22.8,68500.0,15.7832,15.7832,15.7625,15.7694,68500.0
2012-03-23 15:00:00,22.81,22.81,22.8,22.8,11400.0,15.7763,15.7763,15.7694,15.7694,11400.0
2012-03-23 15:10:00,22.8,22.8,22.78,22.8,38000.0,15.7694,15.7694,15.7555,15.7694,38000.0
2012-03-23 15:20:00,22.8,22.82,22.79,22.82,76300.0,15.7694,15.7832,15.7625,15.7832,76300.0
2012-03-23 15:30:00,22.81,22.85,22.81,22.82,59000.0,15.7763,15.804,15.7763,15.7832,59000.0
2012-03-23 15:40:00,22.82,22.83,22.78,22.8,106000.0,15.7832,15.7901,15.7555,15.7694,106000.0
2012-03-23 15:50:00,22.8,22.84,22.79,22.82,287300.0,15.7694,15.797,15.7625,15.7832,287300.0
2012-03-26 09:30:00,22.95,22.98,22.93,22.95,53100.0,15.8731,15.8939,15.8593,15.8731,53100.0
2012-03-26 09:40:00,22.96,23.0,22.95,22.98,43000.0,15.88,15.9077,15.8731,15.8939,43000.0
2012-03-26 09:50:00,22.99,23.04,22.98,23.04,82000.0,15.9008,15.9354,15.8939,15.9354,82000.0
2012-03-26 10:00:00,23.04,23.08,23.02,23.08,51000.0,15.9354,15.963,15.9215,15.963,51000.0
2012-03-26 10:10:00,23.09,23.12,23.08,23.1,47200.0,15.97,15.9907,15.963,15.9769,47200.0
2012-03-26 10:20:00,23.11,23.12,23.09,23.12,53000.0,15.9838,15.9907,15.97,15.9907,53000.0
2012-03-26 10:30:00,23.12,23.12,23.11,23.11,21100.0,15.9907,15.9907,15.9838,15.9838,21100.0
2012-03-26 10:40:00,23.11,23.12,23.04,23.06,67000.0,15.9838,15.9907,15.9354,15.9492,67000.0
2012-03-26 10:50:00,23.05,23.07,23.05,23.05,23400.0,15.9423,15.9561,15.9423,15.9423,23400.0
2012-03-26 11:00:00,23.05,23.06,23.04,23.04,44400.0,15.9423,15.9492,15.9354,15.9354,44400.0
2012-03-26 11:10:00,23.04,23.05,23.04,23.04,14400.0,15.9354,15.9423,15.9354,15.9354,14400.0
2012-03-26 11:20:00,23.05,23.07,23.03,23.06,134900.0,15.9423,15.9561,15.9285,15.9492,134900.0
2012-03-26 11:30:00,23.06,23.07,23.04,23.06,47500.0,15.9492,15.9561,15.9354,15.9492,47500.0
2012-03-26 11:40:00,23.07,23.07,23.03,23.03,41800.0,15.9561,15.9561,15.9285,15.9285,41800.0
2012-03-26 11:50:00,23.03,23.06,23.03,23.05,37900.0,15.9285,15.9492,15.9285,15.9423,37900.0
2012-03-26 12:00:00,23.06,23.07,23.05,23.07,22800.0,15.9492,15.9561,15.9423,15.9561,22800.0
2012-03-26 12:10:00,23.07,23.08,23.06,23.08,28000.0,15.9561,15.963,15.9492,15.963,28000.0
2012-03-26 12:20:00,23.08,23.08,23.06,23.07,25600.0,15.963,15.963,15.9492,15.9561,25600.0
2012-03-26 12:30:00,23.07,23.07,23.06,23.06,17300.0,15.9561,15.9561,15.9492,15.9492,17300.0
2012-03-26 12:40:00,23.06,23.06,23.04,23.05,60900.0,15.9492,15.9492,15.9354,15.9423,60900.0
2012-03-26 12:50:00,23.06,23.08,23.06,23.07,32100.0,15.9492,15.963,15.9492,15.9561,32100.0
2012-03-26 13:00:00,23.07,23.09,23.07,23.07,62400.0,15.9561,15.97,15.9561,15.9561,62400.0
2012-03-26 13:10:00,23.07,23.07,23.04,23.05,47000.0,15.9561,15.9561,15.9354,15.9423,47000.0
2012-03-26 13:20:00,23.05,23.07,23.05,23.06,27100.0,15.9423,15.9561,15.9423,15.9492,27100.0
2012-03-26 13:30:00,23.06,23.07,23.03,23.03,44100.0,15.9492,15.9561,15.9285,15.9285,44100.0
2012-03-26 13:40:00,23.03,23.06,23.03,23.06,52500.0,15.9285,15.9492,15.9285,15.9492,52500.0
2012-03-26 13:50:00,23.05,23.06,23.03,23.04,68600.0,15.9423,15.9492,15.9285,15.9354,68600.0
2012-03-26 14:00:00,23.04,23.05,23.03,23.04,60100.0,15.9354,15.9423,15.9285,15.9354,60100.0
2012-03-26 14:10:00,23.04,23.04,23.03,23.03,30500.0,15.9354,15.9354,15.9285,15.9285,30500.0
2012-03-26 14:20:00,23.04,23.07,23.03,23.04,87100.0,15.9354,15.9561,15.9285,15.9354,87100.0
2012-03-26 14:30:00,23.05,23.05,23.03,23.04,53300.0,15.9423,15.9423,15.9285,15.9354,53300.0
2012-03-26 14:40:00,23.03,23.07,23.03,23.06,71700.0,15.9285,15.9561,15.9285,15.9492,71700.0
2012-03-26 14:50:00,23.06,23.08,23.04,23.07,87700.0,15.9492,15.963,15.9354,15.9561,87700.0
2012-03-26 15:00:00,23.08,23.1,23.06,23.08,137200.0,15.963,15.9769,15.9492,15.963,137200.0
2012-03-26 15:10:00,23.07,23.09,23.06,23.09,113100.0,15.9561,15.97,15.9492,15.97,113100.0
2012-03-26 15:20:00,23.08,23.09,23.07,23.09,82300.0,15.963,15.97,15.9561,15.97,82300.0
2012-03-26 15:30:00,23.08,23.08,23.04,23.04,188500.0,15.963,15.963,15.9354,15.9354,188500.0
2012-03-26 15:40:00,23.04,23.11,23.04,23.08,257400.0,15.9354,15.9838,15.9354,15.963,257400.0
2012-03-26 15:50:00,23.08,23.14,23.08,23.13,427800.0,15.963,16.0045,15.963,15.9976,427800.0
2012-03-27 09:30:00,23.2,23.2,23.04,23.14,73800.0,16.046,16.046,15.9354,16.0045,73800.0
2012-03-27 09:40:00,23.14,23.19,23.13,23.17,52200.0,16.0045,16.0391,15.9976,16.0253,52200.0
2012-03-27 09:50:00,23.16,23.18,23.15,23.17,28600.0,16.0184,16.0322,16.0115,16.0253,28600.0
2012-03-27 10:00:00,23.16,23.16,23.08,23.11,61200.0,16.0184,16.0184,15.963,15.9838,61200.0
2012-03-27 10:10:00,23.11,23.19,23.11,23.17,47400.0,15.9838,16.0391,15.9838,16.0253,47400.0
2012-03-27 10:20:00,23.17,23.18,23.14,23.16,104100.0,16.0253,16.0322,16.0045,16.0184,104100.0
2012-03-27 10:30:00,23.16,23.19,23.12,23.14,59600.0,16.0184,16.0391,15.9907,16.0045,59600.0
2012-03-27 10:40:00,23.14,23.19,23.13,23.18,54500.0,16.0045,16.0391,15.9976,16.0322,54500.0
2012-03-27 10:50:00,23.18,23.19,23.15,23.18,38600.0,16.0322,16.0391,16.0115,16.0322,38600.0
2012-03-27 11:00:00,23.18,23.2,23.15,23.2,43700.0,16.0322,16.046,16.0115,16.046,43700.0
2012-03-27 11:10:00,23.19,23.2,23.17,23.18,24900.0,16.0391,16.046,16.0253,16.0322,24900.0
2012-03-27 11:20:00,23.19,23.19,23.15,23.17,60000.0,16.0391,16.0391,16.0115,16.0253,60000.0
2012-03-27 11:30:00,23.16,23.17,23.14,23.16,35400.0,16.0184,16.0253,16.0045,16.0184,35400.0
2012-03-27 11:40:00,23.15,23.17,23.14,23.16,17000.0,16.0115,16.0253,16.0045,16.0184,17000.0
2012-03-27 11:50:00,23.15,23.17,23.15,23.16,21600.0,16.0115,16.0253,16.0115,16.0184,21600.0
2012-03-27 12:00:00,23.17,23.2,23.16,23.17,37400.0,16.0253,16.046,16.0184,16.0253,37400.0
2012-03-27 12:10:00,23.18,23.18,23.15,23.15,60200.0,16.0322,16.0322,16.0115,16.0115,60200.0
2012-03-27 12:20:00,23.16,23.16,23.13,23.13,27200.0,16.0184,16.0184,15.9976,15.9976,27200.0
2012-03-27 12:30:00,23.14,23.14,23.12,23.12,23000.0,16.0045,16.0045,15.9907,15.9907,23000.0
2012-03-27 12:40:00,23.12,23.13,23.1,23.1,19700.0,15.9907,15.9976,15.9769,15.9769,19700.0
2012-03-27 12:50:00,23.11,23.13,23.09,23.11,78100.0,15.9838,15.9976,15.97,15.9838,78100.0
2012-03-27 13:00:00,23.12,23.15,23.11,23.15,52100.0,15.9907,16.0115,15.9838,16.0115,52100.0
2012-03-27 13:10:00,23.14,23.15,23.13,23.14,30600.0,16.0045,16.0115,15.9976,16.0045,30600.0
2012-03-27 13:20:00,23.13,23.14,23.12,23.13,37800.0,15.9976,16.0045,15.9907,15.9976,37800.0
2012-03-27 13:30:00,23.14,23.14,23.11,23.11,60500.0,16.0045,16.0045,15.9838,15.9838,60500.0
2012-03-27 13:40:00,23.11,23.14,23.11,23.14,25800.0,15.9838,16.0045,15.9838,16.0045,25800.0
2012-03-27 13:50:00,23.14,23.14,23.11,23.11,21600.0,16.0045,16.0045,15.9838,15.9838,21600.0
2012-03-27 14:00:00,23.11,23.12,23.1,23.12,39300.0,15.9838,15.9907,15.9769,15.9907,39300.0
2012-03-27 14:10:00,23.12,23.14,23.12,23.13,30800.0,15.9907,16.0045,15.9907,15.9976,30800.0
2012-03-27 14:20:00,23.13,23.14,23.12,23.13,32600.0,15.9976,16.0045,15.9907,15.9976,32600.0
2012-03-27 14:30:00,23.13,23.14,23.11,23.12,71100.0,15.9976,16.0045,15.9838,15.9907,71100.0
2012-03-27 14:40:00,23.11,23.13,23.09,23.11,33500.0,15.9838,15.9976,15.97,15.9838,33500.0
2012-03-27 14:50:00,23.11,23.12,23.08,23.1,119000.0,15.9838,15.9907,15.963,15.9769,119000.0
2012-03-27 15:00:00,23.11,23.16,23.1,23.16,376900.0,15.9838,16.0184,15.9769,16.0184,376900.0
2012-03-27 15:10:00,23.16,23.16,23.14,23.15,76800.0,16.0184,16.0184,16.0045,16.0115,76800.0
2012-03-27 15:20:00,23.15,23.15,23.11,23.13,75000.0,16.0115,16.0115,15.9838,15.9976,75000.0
2012-03-27 15:30:00,23.12,23.15,23.11,23.13,79200.0,15.9907,16.0115,15.9838,15.9976,79200.0
2012-03-27 15:40:00,23.13,23.14,23.07,23.1,198400.0,15.9976,16.0045,15.9561,15.9769,198400.0
2012-03-27 15:50:00,23.1,23.12,23.08,23.08,354000.0,15.9769,15.9907,15.963,15.963,354000.0
2012-03-28 09:30:00,23.33,23.37,23.27,23.27,1122800.0,16.136,16.1636,16.0945,16.0945,1122800.0
2012-03-28 09:40:00,23.28,23.29,23.15,23.2,138400.0,16.1014,16.1083,16.0115,16.046,138400.0
2012-03-28 09:50:00,23.2,23.26,23.19,23.23,88600.0,16.046,16.0875,16.0391,16.0668,88600.0
2012-03-28 10:00:00,23.23,23.29,23.2,23.21,68500.0,16.0668,16.1083,16.046,16.053,68500.0
2012-03-28 10:10:00,23.21,23.22,23.17,23.21,111600.0,16.053,16.0599,16.0253,16.053,111600.0
2012-03-28 10:20:00,23.21,23.31,23.21,23.25,543300.0,16.053,16.1221,16.053,16.0806,543300.0
2012-03-28 10:30:00,23.24,23.25,23.15,23.16,75900.0,16.0737,16.0806,16.0115,16.0184,75900.0
2012-03-28 10:40:00,23.16,23.17,23.13,23.13,29500.0,16.0184,16.0253,15.9976,15.9976,29500.0
2012-03-28 10:50:00,23.14,23.19,23.11,23.19,76800.0,16.0045,16.0391,15.9838,16.0391,76800.0
2012-03-28 11:00:00,23.2,23.2,23.14,23.17,79700.0,16.046,16.046,16.0045,16.0253,79700.0
2012-03-28 11:10:00,23.18,23.21,23.17,23.2,36300.0,16.0322,16.053,16.0253,16.046,36300.0
2012-03-28 11:20:00,23.2,23.21,23.18,23.2,309800.0,16.046,16.053,16.0322,16.046,309800.0
2012-03-28 11:30:00,23.21,23.21,23.19,23.2,81000.0,16.053,16.053,16.0391,16.046,81000.0
2012-03-28 11:40:00,23.2,23.21,23.15,23.18,182800.0,16.046,16.053,16.0115,16.0322,182800.0
2012-03-28 11:50:00,23.17,23.2,23.13,23.19,134000.0,16.0253,16.046,15.9976,16.0391,134000.0
2012-03-28 12:00:00,23.2,23.2,23.17,23.17,119100.0,16.046,16.046,16.0253,16.0253,119100.0
2012-03-28 12:10:00,23.17,23.2,23.17,23.19,261200.0,16.0253,16.046,16.0253,16.0391,261200.0
2012-03-28 12:20:00,23.18,23.19,23.14,23.17,98700.0,16.0322,16.0391,16.0045,16.0253,98700.0
2012-03-28 12:30:00,23.17,23.18,23.13,23.13,452300.0,16.0253,16.0322,15.9976,15.9976,452300.0
2012-03-28 12:40:00,23.14,23.16,23.09,23.09,225500.0,16.0045,16.0184,15.97,15.97,225500.0
2012-03-28 12:50:00,23.09,23.09,23.02,23.03,175400.0,15.97,15.97,15.9215,15.9285,175400.0
2012-03-28 13:00:00,23.03,23.05,23.02,23.05,39800.0,15.9285,15.9423,15.9215,15.9423,39800.0
2012-03-28 13:10:00,23.05,23.05,23.03,23.05,61200.0,15.9423,15.9423,15.9285,15.9423,61200.0
2012-03-28 13:20:00,23.05,23.05,23.02,23.03,74300.0,15.9423,15.9423,15.9215,15.9285,74300.0
2012-03-28 13:30:00,23.03,23.04,23.02,23.04,53700.0,15.9285,15.9354,15.9215,15.9354,53700.0
2012-03-28 13:40:00,23.03,23.05,22.99,23.0,136400.0,15.9285,15.9423,15.9008,15.9077,136400.0
2012-03-28 13:50:00,22.99,23.0,22.96,22.97,184100.0,15.9008,15.9077,15.88,15.887,184100.0
2012-03-28 14:00:00,22.96,22.97,22.87,22.88,324200.0,15.88,15.887,15.8178,15.8247,324200.0
2012-03-28 14:10:00,22.88,22.91,22.84,22.84,263600.0,15.8247,15.8455,15.797,15.797,263600.0
2012-03-28 14:20:00,22.84,22.89,22.79,22.89,319100.0,15.797,15.8316,15.7625,15.8316,319100.0
2012-03-28 14:30:00,22.89,23.0,22.89,22.98,104600.0,15.8316,15.9077,15.8316,15.8939,104600.0
2012-03-28 14:40:00,22.98,23.01,22.96,23.0,110000.0,15.8939,15.9146,15.88,15.9077,110000.0
2012-03-28 14:50:00,23.0,23.06,23.0,23.05,66100.0,15.9077,15.9492,15.9077,15.9423,66100.0
2012-03-28 15:00:00,23.05,23.09,23.05,23.09,68000.0,15.9423,15.97,15.9423,15.97,68000.0
2012-03-28 15:10:00,23.09,23.09,23.05,23.09,62000.0,15.97,15.97,15.9423,15.97,62000.0
2012-03-28 15:20:00,23.09,23.13,23.08,23.13,103400.0,15.97,15.9976,15.963,15.9976,103400.0
2012-03-28 15:30:00,23.12,23.15,23.11,23.14,125600.0,15.9907,16.0115,15.9838,16.0045,125600.0
2012-03-28 15:40:00,23.15,23.2,23.14,23.17,184200.0,16.0115,16.046,16.0045,16.0253,184200.0
2012-03-28 15:50:00,23.17,23.2,23.15,23.2,288500.0,16.0253,16.046,16.0115,16.046,288500.0
2012-03-29 09:30:00,23.02,23.05,22.94,22.94,59800.0,15.9215,15.9423,15.8662,15.8662,59800.0
2012-03-29 09:40:00,22.94,23.01,22.94,22.96,277900.0,15.8662,15.9146,15.8662,15.88,277900.0
2012-03-29 09:50:00,22.94,22.95,22.85,22.89,95200.0,15.8662,15.8731,15.804,15.8316,95200.0
2012-03-29 10:00:00,22.89,22.94,22.84,22.87,157200.0,15.8316,15.8662,15.797,15.8178,157200.0
2012-03-29 10:10:00,22.86,22.87,22.79,22.83,99900.0,15.8109,15.8178,15.7625,15.7901,99900.0
2012-03-29 10:20:00,22.83,22.89,22.82,22.84,110400.0,15.7901,15.8316,15.7832,15.797,110400.0
2012-03-29 10:30:00,22.85,22.87,22.82,22.85,134000.0,15.804,15.8178,15.7832,15.804,134000.0
2012-03-29 10:40:00,22.85,22.87,22.83,22.85,52500.0,15.804,15.8178,15.7901,15.804,52500.0
2012-03-29 10:50:00,22.84,22.85,22.8,22.83,44800.0,15.797,15.804,15.7694,15.7901,44800.0
2012-03-29 11:00:00,22.83,22.84,22.81,22.84,62700.0,15.7901,15.797,15.7763,15.797,62700.0
2012-03-29 11:10:00,22.84,22.89,22.82,22.88,101400.0,15.797,15.8316,15.7832,15.8247,101400.0
2012-03-29 11:20:00,22.88,22.91,22.88,22.88,159600.0,15.8247,15.8455,15.8247,15.8247,159600.0
2012-03-29 11:30:00,22.89,22.9,22.88,22.9,48200.0,15.8316,15.8385,15.8247,15.8385,48200.0
2012-03-29 11:40:00,22.9,22.94,22.9,22.94,50900.0,15.8385,15.8662,15.8385,15.8662,50900.0
2012-03-29 11:50:00,22.93,22.98,22.92,22.97,54500.0,15.8593,15.8939,15.8524,15.887,54500.0
2012-03-29 12:00:00,22.96,22.97,22.94,22.94,41400.0,15.88,15.887,15.8662,15.8662,41400.0
2012-03-29 12:10:00,22.94,22.94,22.91,22.94,15300.0,15.8662,15.8662,15.8455,15.8662,15300.0
2012-03-29 12:20:00,22.94,22.94,22.91,22.91,30800.0,15.8662,15.8662,15.8455,15.8455,30800.0
2012-03-29 12:30:00,22.91,22.92,22.89,22.9,66200.0,15.8455,15.8524,15.8316,15.8385,66200.0
2012-03-29 12:40:00,22.91,22.92,22.89,22.89,21000.0,15.8455,15.8524,15.8316,15.8316,21000.0
2012-03-29 12:50:00,22.89,22.93,22.89,22.91,46100.0,15.8316,15.8593,15.8316,15.8455,46100.0
2012-03-29 13:00:00,22.91,22.92,22.89,22.91,52700.0,15.8455,15.8524,15.8316,15.8455,52700.0
2012-03-29 13:10:00,22.91,22.92,22.89,22.91,40900.0,15.8455,15.8524,15.8316,15.8455,40900.0
2012-03-29 13:20:00,22.92,22.94,22.91,22.94,38200.0,15.8524,15.8662,15.8455,15.8662,38200.0
2012-03-29 13:30:00,22.94,22.94,22.91,22.93,42200.0,15.8662,15.8662,15.8455,15.8593,42200.0
2012-03-29 13:40:00,22.92,22.93,22.9,22.92,36400.0,15.8524,15.8593,15.8385,15.8524,36400.0
2012-03-29 13:50:00,22.92,22.93,22.9,22.91,152000.0,15.8524,15.8593,15.8385,15.8455,152000.0
2012-03-29 14:00:00,22.91,22.92,22.89,22.91,130000.0,15.8455,15.8524,15.8316,15.8455,130000.0
2012-03-29 14:10:00,22.91,22.94,22.89,22.92,69700.0,15.8455,15.8662,15.8316,15.8524,69700.0
2012-03-29 14:20:00,22.93,22.95,22.92,22.95,41500.0,15.8593,15.8731,15.8524,15.8731,41500.0
2012-03-29 14:30:00,22.93,22.95,22.92,22.93,40200.0,15.8593,15.8731,15.8524,15.8593,40200.0
2012-03-29 14:40:00,22.93,22.95,22.93,22.94,43700.0,15.8593,15.8731,15.8593,15.8662,43700.0
2012-03-29 14:50:00,22.94,22.96,22.93,22.95,45400.0,15.8662,15.88,15.8593,15.8731,45400.0
2012-03-29 15:00:00,22.93,22.94,22.92,22.93,50800.0,15.8593,15.8662,15.8524,15.8593,50800.0
2012-03-29 15:10:00,22.93,23.0,22.92,22.98,104600.0,15.8593,15.9077,15.8524,15.8939,104600.0
2012-03-29 15:20:00,22.98,23.01,22.96,22.96,73100.0,15.8939,15.9146,15.88,15.88,73100.0
2012-03-29 15:30:00,22.96,22.99,22.96,22.96,101700.0,15.88,15.9008,15.88,15.88,101700.0
2012-03-29 15:40:00,22.96,23.01,22.95,23.0,151300.0,15.88,15.9146,15.8731,15.9077,151300.0
2012-03-29 15:50:00,23.0,23.07,22.99,23.04,365500.0,15.9077,15.9561,15.9008,15.9354,365500.0
2012-03-30 09:30:00,23.16,23.18,23.07,23.1,32400.0,16.0184,16.0322,15.9561,15.9769,32400.0
2012-03-30 09:40:00,23.1,23.14,23.07,23.08,42300.0,15.9769,16.0045,15.9561,15.963,42300.0
2012-03-30 09:50:00,23.08,23.11,23.07,23.08,32100.0,15.963,15.9838,15.9561,15.963,32100.0
2012-03-30 10:00:00,23.07,23.12,23.05,23.11,49300.0,15.9561,15.9907,15.9423,15.9838,49300.0
2012-03-30 10:10:00,23.12,23.14,23.09,23.12,88300.0,15.9907,16.0045,15.97,15.9907,88300.0
2012-03-30 10:20:00,23.11,23.12,23.07,23.11,68400.0,15.9838,15.9907,15.9561,15.9838,68400.0
2012-03-30 10:30:00,23.11,23.12,23.06,23.07,170100.0,15.9838,15.9907,15.9492,15.9561,170100.0
2012-03-30 10:40:00,23.07,23.1,23.06,23.07,123700.0,15.9561,15.9769,15.9492,15.9561,123700.0
2012-03-30 10:50:00,23.08,23.08,23.03,23.04,19600.0,15.963,15.963,15.9285,15.9354,19600.0
2012-03-30 11:00:00,23.04,23.07,23.03,23.06,11500.0,15.9354,15.9561,15.9285,15.9492,11500.0
2012-03-30 11:10:00,23.06,23.16,23.06,23.14,79400.0,15.9492,16.0184,15.9492,16.0045,79400.0
2012-03-30 11:20:00,23.14,23.17,23.13,23.17,66800.0,16.0045,16.0253,15.9976,16.0253,66800.0
2012-03-30 11:30:00,23.17,23.19,23.15,23.16,35800.0,16.0253,16.0391,16.0115,16.0184,35800.0
2012-03-30 11:40:00,23.16,23.17,23.15,23.17,41900.0,16.0184,16.0253,16.0115,16.0253,41900.0
2012-03-30 11:50:00,23.17,23.21,23.15,23.19,124500.0,16.0253,16.053,16.0115,16.0391,124500.0
2012-03-30 12:00:00,23.19,23.2,23.18,23.19,9100.0,16.0391,16.046,16.0322,16.0391,9100.0
2012-03-30 12:10:00,23.18,23.19,23.17,23.17,44300.0,16.0322,16.0391,16.0253,16.0253,44300.0
2012-03-30 12:20:00,23.17,23.2,23.16,23.17,80700.0,16.0253,16.046,16.0184,16.0253,80700.0
2012-03-30 12:30:00,23.17,23.18,23.16,23.17,11100.0,16.0253,16.0322,16.0184,16.0253,11100.0
2012-03-30 12:40:00,23.17,23.2,23.17,23.2,29600.0,16.0253,16.046,16.0253,16.046,29600.0
2012-03-30 12:50:00,23.19,23.2,23.17,23.18,44900.0,16.0391,16.046,16.0253,16.0322,44900.0
2012-03-30 13:00:00,23.18,23.19,23.18,23.19,11200.0,16.0322,16.0391,16.0322,16.0391,11200.0
2012-03-30 13:10:00,23.18,23.24,23.18,23.24,36300.0,16.0322,16.0737,16.0322,16.0737,36300.0
2012-03-30 13:20:00,23.24,23.24,23.23,23.24,11700.0,16.0737,16.0737,16.0668,16.0737,11700.0
2012-03-30 13:30:00,23.24,23.25,23.23,23.24,22700.0,16.0737,16.0806,16.0668,16.0737,22700.0
2012-03-30 13:40:00,23.23,23.24,23.21,23.23,20600.0,16.0668,16.0737,16.053,16.0668,20600.0
2012-03-30 13:50:00,23.22,23.23,23.2,23.22,38700.0,16.0599,16.0668,16.046,16.0599,38700.0
2012-03-30 14:00:00,23.21,23.23,23.21,23.22,38000.0,16.053,16.0668,16.053,16.0599,38000.0
2012-03-30 14:10:00,23.21,23.22,23.21,23.22,11700.0,16.053,16.0599,16.053,16.0599,11700.0
2012-03-30 14:20:00,23.22,23.22,23.21,23.21,36700.0,16.0599,16.0599,16.053,16.053,36700.0
2012-03-30 14:30:00,23.21,23.23,23.21,23.23,44500.0,16.053,16.0668,16.053,16.0668,44500.0
2012-03-30 14:40:00,23.23,23.26,23.22,23.25,48500.0,16.0668,16.0875,16.0599,16.0806,48500.0
2012-03-30 14:50:00,23.25,23.25,23.21,23.21,25300.0,16.0806,16.0806,16.053,16.053,25300.0
2012-03-30 15:00:00,23.21,23.23,23.19,23.19,45800.0,16.053,16.0668,16.0391,16.0391,45800.0
2012-03-30 15:10:00,23.2,23.2,23.18,23.2,70800.0,16.046,16.046,16.0322,16.046,70800.0
2012-03-30 15:20:00,23.2,23.2,23.16,23.16,52500.0,16.046,16.046,16.0184,16.0184,52500.0
2012-03-30 15:30:00,23.17,23.2,23.16,23.19,98200.0,16.0253,16.046,16.0184,16.0391,98200.0
2012-03-30 15:40:00,23.2,23.2,23.14,23.16,151000.0,16.046,16.046,16.0045,16.0184,151000.0
2012-03-30 15:50:00,23.17,23.2,23.15,23.17,307100.0,16.0253,16.046,16.0115,16.0253,307100.0
2012-04-02 09:30:00,23.14,23.28,23.12,23.16,94900.0,16.0045,16.1014,15.9907,16.0184,94900.0
2012-04-02 09:40:00,23.15,23.17,23.08,23.1,23600.0,16.0115,16.0253,15.963,15.9769,23600.0
2012-04-02 09:50:00,23.09,23.16,23.08,23.13,36400.0,15.97,16.0184,15.963,15.9976,36400.0
2012-04-02 10:00:00,23.14,23.17,23.13,23.16,51400.0,16.0045,16.0253,15.9976,16.0184,51400.0
2012-04-02 10:10:00,23.16,23.22,23.16,23.19,74300.0,16.0184,16.0599,16.0184,16.0391,74300.0
2012-04-02 10:20:00,23.19,23.2,23.18,23.19,31100.0,16.0391,16.046,16.0322,16.0391,31100.0
2012-04-02 10:30:00,23.2,23.21,23.19,23.2,25000.0,16.046,16.053,16.0391,16.046,25000.0
2012-04-02 10:40:00,23.19,23.23,23.19,23.23,34700.0,16.0391,16.0668,16.0391,16.0668,34700.0
2012-04-02 10:50:00,23.23,23.25,23.23,23.25,26000.0,16.0668,16.0806,16.0668,16.0806,26000.0
2012-04-02 11:00:00,23.25,23.27,23.21,23.24,52500.0,16.0806,16.0945,16.053,16.0737,52500.0
2012-04-02 11:10:00,23.24,23.29,23.24,23.28,36000.0,16.0737,16.1083,16.0737,16.1014,36000.0
2012-04-02 11:20:00,23.28,23.3,23.28,23.3,29500.0,16.1014,16.1152,16.1014,16.1152,29500.0
2012-04-02 11:30:00,23.29,23.3,23.29,23.3,5700.0,16.1083,16.1152,16.1083,16.1152,5700.0
2012-04-02 11:40:00,23.29,23.35,23.29,23.33,53400.0,16.1083,16.1498,16.1083,16.136,53400.0
2012-04-02 11:50:00,23.33,23.34,23.33,23.34,25400.0,16.136,16.1429,16.136,16.1429,25400.0
2012-04-02 12:00:00,23.33,23.38,23.33,23.36,60800.0,16.136,16.1705,16.136,16.1567,60800.0
2012-04-02 12:10:00,23.36,23.36,23.33,23.35,66600.0,16.1567,16.1567,16.136,16.1498,66600.0
2012-04-02 12:20:00,23.36,23.36,23.35,23.36,10200.0,16.1567,16.1567,16.1498,16.1567,10200.0
2012-04-02 12:30:00,23.35,23.36,23.35,23.36,8500.0,16.1498,16.1567,16.1498,16.1567,8500.0
2012-04-02 12:40:00,23.36,23.38,23.35,23.36,40900.0,16.1567,16.1705,16.1498,16.1567,40900.0
2012-04-02 12:50:00,23.36,23.41,23.36,23.38,108100.0,16.1567,16.1913,16.1567,16.1705,108100.0
2012-04-02 13:00:00,23.38,23.38,23.36,23.37,19600.0,16.1705,16.1705,16.1567,16.1636,19600.0
2012-04-02 13:10:00,23.36,23.39,23.36,23.38,37700.0,16.1567,16.1774,16.1567,16.1705,37700.0
2012-04-02 13:20:00,23.38,23.38,23.35,23.35,19900.0,16.1705,16.1705,16.1498,16.1498,19900.0
2012-04-02 13:30:00,23.36,23.37,23.35,23.37,29600.0,16.1567,16.1636,16.1498,16.1636,29600.0
2012-04-02 13:40:00,23.36,23.37,23.35,23.35,19800.0,16.1567,16.1636,16.1498,16.1498,19800.0
2012-04-02 13:50:00,23.36,23.36,23.34,23.35,36800.0,16.1567,16.1567,16.1429,16.1498,36800.0
2012-04-02 14:00:00,23.34,23.35,23.32,23.32,24600.0,16.1429,16.1498,16.129,16.129,24600.0
2012-04-02 14:10:00,23.32,23.33,23.31,23.33,35700.0,16.129,16.136,16.1221,16.136,35700.0
2012-04-02 14:20:00,23.33,23.34,23.32,23.34,35700.0,16.136,16.1429,16.129,16.1429,35700.0
2012-04-02 14:30:00,23.34,23.38,23.33,23.37,55600.0,16.1429,16.1705,16.136,16.1636,55600.0
2012-04-02 14:40:00,23.37,23.41,23.37,23.41,68200.0,16.1636,16.1913,16.1636,16.1913,68200.0
2012-04-02 14:50:00,23.41,23.41,23.38,23.39,50100.0,16.1913,16.1913,16.1705,16.1774,50100.0
2012-04-02 15:00:00,23.4,23.4,23.37,23.37,54700.0,16.1844,16.1844,16.1636,16.1636,54700.0
2012-04-02 15:10:00,23.37,23.38,23.36,23.36,34800.0,16.1636,16.1705,16.1567,16.1567,34800.0
2012-04-02 15:20:00,23.37,23.37,23.33,23.33,51800.0,16.1636,16.1636,16.136,16.136,51800.0
2012-04-02 15:30:00,23.33,23.34,23.3,23.3,55000.0,16.136,16.1429,16.1152,16.1152,55000.0
2012-04-02 15:40:00,23.3,23.32,23.26,23.27,209600.0,16.1152,16.129,16.0875,16.0945,209600.0
2012-04-02 15:50:00,23.27,23.31,23.27,23.29,271000.0,16.0945,16.1221,16.0945,16.1083,271000.0
2012-04-03 09:30:00,23.3,23.32,23.17,23.25,101100.0,16.1152,16.129,16.0253,16.0806,101100.0
2012-04-03 09:40:00,23.26,23.27,23.16,23.17,79600.0,16.0875,16.0945,16.0184,16.0253,79600.0
2012-04-03 09:50:00,23.17,23.17,23.09,23.13,67300.0,16.0253,16.0253,15.97,15.9976,67300.0
2012-04-03 10:00:00,23.14,23.26,23.13,23.24,79200.0,16.0045,16.0875,15.9976,16.0737,79200.0
2012-04-03 10:10:00,23.25,23.25,23.14,23.15,91200.0,16.0806,16.0806,16.0045,16.0115,91200.0
2012-04-03 10:20:00,23.16,23.19,23.13,23.19,56100.0,16.0184,16.0391,15.9976,16.0391,56100.0
2012-04-03 10:30:00,23.18,23.2,23.17,23.18,42800.0,16.0322,16.046,16.0253,16.0322,42800.0
2012-04-03 10:40:00,23.18,23.19,23.12,23.12,57800.0,16.0322,16.0391,15.9907,15.9907,57800.0
2012-04-03 10:50:00,23.13,23.14,23.1,23.12,63700.0,15.9976,16.0045,15.9769,15.9907,63700.0
2012-04-03 11:00:00,23.11,23.13,23.09,23.1,54700.0,15.9838,15.9976,15.97,15.9769,54700.0
2012-04-03 11:10:00,23.09,23.13,23.07,23.1,65700.0,15.97,15.9976,15.9561,15.9769,65700.0
2012-04-03 11:20:00,23.1,23.13,23.06,23.06,64100.0,15.9769,15.9976,15.9492,15.9492,64100.0
2012-04-03 11:30:00,23.06,23.09,23.03,23.03,61700.0,15.9492,15.97,15.9285,15.9285,61700.0
2012-04-03 11:40:00,23.03,23.05,23.0,23.03,87000.0,15.9285,15.9423,15.9077,15.9285,87000.0
2012-04-03 11:50:00,23.03,23.03,22.99,23.0,50800.0,15.9285,15.9285,15.9008,15.9077,50800.0
2012-04-03 12:00:00,23.0,23.02,22.98,22.98,57800.0,15.9077,15.9215,15.8939,15.8939,57800.0
2012-04-03 12:10:00,22.98,23.0,22.97,22.97,80900.0,15.8939,15.9077,15.887,15.887,80900.0
2012-04-03 12:20:00,22.98,23.02,22.97,23.0,111900.0,15.8939,15.9215,15.887,15.9077,111900.0
2012-04-03 12:30:00,23.0,23.0,22.97,22.98,81200.0,15.9077,15.9077,15.887,15.8939,81200.0
2012-04-03 12:40:00,22.98,22.99,22.97,22.97,24300.0,15.8939,15.9008,15.887,15.887,24300.0
2012-04-03 12:50:00,22.97,22.99,22.96,22.96,47300.0,15.887,15.9008,15.88,15.88,47300.0
2012-04-03 13:00:00,22.96,22.97,22.95,22.96,70100.0,15.88,15.887,15.8731,15.88,70100.0
2012-04-03 13:10:00,22.96,22.97,22.95,22.96,29900.0,15.88,15.887,15.8731,15.88,29900.0
2012-04-03 13:20:00,22.95,22.98,22.95,22.98,70100.0,15.8731,15.8939,15.8731,15.8939,70100.0
2012-04-03 13:30:00,22.98,22.99,22.97,22.98,13000.0,15.8939,15.9008,15.887,15.8939,13000.0
2012-04-03 13:40:00,22.98,22.98,22.95,22.95,54900.0,15.8939,15.8939,15.8731,15.8731,54900.0
2012-04-03 13:50:00,22.96,22.97,22.95,22.95,55500.0,15.88,15.887,15.8731,15.8731,55500.0
2012-04-03 14:00:00,22.96,22.96,22.9,22.92,198400.0,15.88,15.88,15.8385,15.8524,198400.0
2012-04-03 14:10:00,22.92,22.94,22.88,22.92,171100.0,15.8524,15.8662,15.8247,15.8524,171100.0
2012-04-03 14:20:00,22.92,22.93,22.88,22.89,138300.0,15.8524,15.8593,15.8247,15.8316,138300.0
2012-04-03 14:30:00,22.88,22.93,22.87,22.88,135500.0,15.8247,15.8593,15.8178,15.8247,135500.0
2012-04-03 14:40:00,22.87,22.93,22.87,22.92,88300.0,15.8178,15.8593,15.8178,15.8524,88300.0
2012-04-03 14:50:00,22.92,22.94,22.9,22.93,175200.0,15.8524,15.8662,15.8385,15.8593,175200.0
2012-04-03 15:00:00,22.94,22.97,22.92,22.96,110300.0,15.8662,15.887,15.8524,15.88,110300.0
2012-04-03 15:10:00,22.97,22.98,22.94,22.96,144900.0,15.887,15.8939,15.8662,15.88,144900.0
2012-04-03 15:20:00,22.96,22.97,22.92,22.93,210500.0,15.88,15.887,15.8524,15.8593,210500.0
2012-04-03 15:30:00,22.92,22.99,22.92,22.97,167000.0,15.8524,15.9008,15.8524,15.887,167000.0
2012-04-03 15:40:00,22.97,23.03,22.95,23.03,139100.0,15.887,15.9285,15.8731,15.9285,139100.0
2012-04-03 15:50:00,23.03,23.03,23.0,23.02,299200.0,15.9285,15.9285,15.9077,15.9215,299200.0
2012-04-04 09:30:00,22.64,22.88,22.64,22.8,170200.0,15.6587,15.8247,15.6587,15.7694,170200.0
2012-04-04 09:40:00,22.8,22.83,22.74,22.8,84400.0,15.7694,15.7901,15.7279,15.7694,84400.0
2012-04-04 09:50:00,22.81,22.85,22.8,22.83,210400.0,15.7763,15.804,15.7694,15.7901,210400.0
2012-04-04 10:00:00,22.83,22.85,22.81,22.83,160800.0,15.7901,15.804,15.7763,15.7901,160800.0
2012-04-04 10:10:00,22.83,22.91,22.8,22.84,131100.0,15.7901,15.8455,15.7694,15.797,131100.0
2012-04-04 10:20:00,22.84,22.87,22.81,22.85,162500.0,15.797,15.8178,15.7763,15.804,162500.0
2012-04-04 10:30:00,22.84,22.88,22.81,22.86,133900.0,15.797,15.8247,15.7763,15.8109,133900.0
2012-04-04 10:40:00,22.86,22.86,22.78,22.79,79100.0,15.8109,15.8109,15.7555,15.7625,79100.0
2012-04-04 10:50:00,22.79,22.8,22.75,22.76,75800.0,15.7625,15.7694,15.7348,15.7417,75800.0
2012-04-04 11:00:00,22.77,22.88,22.77,22.88,68500.0,15.7486,15.8247,15.7486,15.8247,68500.0
2012-04-04 11:10:00,22.88,22.88,22.83,22.84,52200.0,15.8247,15.8247,15.7901,15.797,52200.0
2012-04-04 11:20:00,22.84,22.89,22.81,22.87,94600.0,15.797,15.8316,15.7763,15.8178,94600.0
2012-04-04 11:30:00,22.87,22.92,22.86,22.91,47100.0,15.8178,15.8524,15.8109,15.8455,47100.0
2012-04-04 11:40:00,22.91,22.95,22.89,22.93,47300.0,15.8455,15.8731,15.8316,15.8593,47300.0
2012-04-04 11:50:00,22.94,22.96,22.93,22.93,57700.0,15.8662,15.88,15.8593,15.8593,57700.0
2012-04-04 12:00:00,22.94,22.98,22.93,22.97,70200.0,15.8662,15.8939,15.8593,15.887,70200.0
2012-04-04 12:10:00,22.98,22.99,22.97,22.97,25300.0,15.8939,15.9008,15.887,15.887,25300.0
2012-04-04 12:20:00,22.98,22.98,22.95,22.95,56200.0,15.8939,15.8939,15.8731,15.8731,56200.0
2012-04-04 12:30:00,22.95,22.96,22.91,22.92,343500.0,15.8731,15.88,15.8455,15.8524,343500.0
2012-04-04 12:40:00,22.93,22.93,22.91,22.92,37500.0,15.8593,15.8593,15.8455,15.8524,37500.0
2012-04-04 12:50:00,22.93,22.94,22.92,22.94,14100.0,15.8593,15.8662,15.8524,15.8662,14100.0
2012-04-04 13:00:00,22.94,22.98,22.93,22.97,152700.0,15.8662,15.8939,15.8593,15.887,152700.0
2012-04-04 13:10:00,22.97,22.97,22.92,22.92,67300.0,15.887,15.887,15.8524,15.8524,67300.0
2012-04-04 13:20:00,22.92,22.95,22.92,22.95,93800.0,15.8524,15.8731,15.8524,15.8731,93800.0
2012-04-04 13:30:00,22.94,22.99,22.93,22.97,75700.0,15.8662,15.9008,15.8593,15.887,75700.0
2012-04-04 13:40:00,22.98,23.04,22.97,23.03,54800.0,15.8939,15.9354,15.887,15.9285,54800.0
2012-04-04 13:50:00,23.03,23.07,23.02,23.06,76000.0,15.9285,15.9561,15.9215,15.9492,76000.0
2012-04-04 14:00:00,23.06,23.07,23.04,23.06,82000.0,15.9492,15.9561,15.9354,15.9492,82000.0
2012-04-04 14:10:00,23.05,23.09,23.05,23.07,125600.0,15.9423,15.97,15.9423,15.9561,125600.0
2012-04-04 14:20:00,23.06,23.1,23.05,23.08,151600.0,15.9492,15.9769,15.9423,15.963,151600.0
2012-04-04 14:30:00,23.08,23.15,23.07,23.14,64400.0,15.963,16.0115,15.9561,16.0045,64400.0
2012-04-04 14:40:00,23.14,23.17,23.12,23.12,115600.0,16.0045,16.0253,15.9907,15.9907,115600.0
2012-04-04 14:50:00,23.12,23.12,23.09,23.1,121200.0,15.9907,15.9907,15.97,15.9769,121200.0
2012-04-04 15:00:00,23.1,23.11,23.08,23.1,132800.0,15.9769,15.9838,15.963,15.9769,132800.0
2012-04-04 15:10:00,23.1,23.13,23.09,23.11,113100.0,15.9769,15.9976,15.97,15.9838,113100.0
2012-04-04 15:20:00,23.1,23.11,23.09,23.1,76800.0,15.9769,15.9838,15.97,15.9769,76800.0
2012-04-04 15:30:00,23.11,23.16,23.1,23.14,268100.0,15.9838,16.0184,15.9769,16.0045,268100.0
2012-04-04 15:40:00,23.14,23.14,23.1,23.12,118800.0,16.0045,16.0045,15.9769,15.9907,118800.0
2012-04-04 15:50:00,23.13,23.14,23.09,23.1,424400.0,15.9976,16.0045,15.97,15.9769,424400.0
2012-04-05 09:30:00,23.04,23.1,22.94,23.09,108600.0,15.9354,15.9769,15.8662,15.97,108600.0
2012-04-05 09:40:00,23.08,23.12,23.08,23.11,52000.0,15.963,15.9907,15.963,15.9838,52000.0
2012-04-05 09:50:00,23.12,23.14,23.09,23.09,61200.0,15.9907,16.0045,15.97,15.97,61200.0
2012-04-05 10:00:00,23.09,23.17,23.09,23.15,49000.0,15.97,16.0253,15.97,16.0115,49000.0
2012-04-05 10:10:00,23.15,23.16,23.1,23.11,39000.0,16.0115,16.0184,15.9769,15.9838,39000.0
2012-04-05 10:20:00,23.11,23.16,23.1,23.14,39100.0,15.9838,16.0184,15.9769,16.0045,39100.0
2012-04-05 10:30:00,23.14,23.15,23.09,23.14,40500.0,16.0045,16.0115,15.97,16.0045,40500.0
2012-04-05 10:40:00,23.15,23.15,23.13,23.14,33900.0,16.0115,16.0115,15.9976,16.0045,33900.0
2012-04-05 10:50:00,23.14,23.15,23.11,23.11,39600.0,16.0045,16.0115,15.9838,15.9838,39600.0
2012-04-05 11:00:00,23.11,23.16,23.11,23.15,60300.0,15.9838,16.0184,15.9838,16.0115,60300.0
2012-04-05 11:10:00,23.15,23.17,23.12,23.12,84200.0,16.0115,16.0253,15.9907,15.9907,84200.0
2012-04-05 11:20:00,23.12,23.13,23.07,23.08,245700.0,15.9907,15.9976,15.9561,15.963,245700.0
2012-04-05 11:30:00,23.09,23.1,23.04,23.08,192700.0,15.97,15.9769,15.9354,15.963,192700.0
2012-04-05 11:40:00,23.08,23.09,23.05,23.06,34600.0,15.963,15.97,15.9423,15.9492,34600.0
2012-04-05 11:50:00,23.06,23.12,23.04,23.12,49200.0,15.9492,15.9907,15.9354,15.9907,49200.0
2012-04-05 12:00:00,23.11,23.14,23.1,23.13,79700.0,15.9838,16.0045,15.9769,15.9976,79700.0
2012-04-05 12:10:00,23.13,23.14,23.11,23.13,78900.0,15.9976,16.0045,15.9838,15.9976,78900.0
2012-04-05 12:20:00,23.13,23.15,23.12,23.13,14500.0,15.9976,16.0115,15.9907,15.9976,14500.0
2012-04-05 12:30:00,23.13,23.14,23.1,23.1,118300.0,15.9976,16.0045,15.9769,15.9769,118300.0
2012-04-05 12:40:00,23.11,23.13,23.09,23.09,197400.0,15.9838,15.9976,15.97,15.97,197400.0
2012-04-05 12:50:00,23.09,23.13,23.09,23.11,183500.0,15.97,15.9976,15.97,15.9838,183500.0
2012-04-05 13:00:00,23.11,23.13,23.09,23.11,231700.0,15.9838,15.9976,15.97,15.9838,231700.0
2012-04-05 13:10:00,23.11,23.16,23.1,23.11,65500.0,15.9838,16.0184,15.9769,15.9838,65500.0
2012-04-05 13:20:00,23.11,23.16,23.1,23.12,149100.0,15.9838,16.0184,15.9769,15.9907,149100.0
2012-04-05 13:30:00,23.12,23.13,23.11,23.11,18600.0,15.9907,15.9976,15.9838,15.9838,18600.0
2012-04-05 13:40:00,23.11,23.12,23.06,23.1,69300.0,15.9838,15.9907,15.9492,15.9769,69300.0
2012-04-05 13:50:00,23.1,23.1,23.06,23.1,25100.0,15.9769,15.9769,15.9492,15.9769,25100.0
2012-04-05 14:00:00,23.1,23.11,23.09,23.11,35100.0,15.9769,15.9838,15.97,15.9838,35100.0
2012-04-05 14:10:00,23.11,23.14,23.09,23.14,37000.0,15.9838,16.0045,15.97,16.0045,37000.0
2012-04-05 14:20:00,23.13,23.14,23.11,23.12,71400.0,15.9976,16.0045,15.9838,15.9907,71400.0
2012-04-05 14:30:00,23.12,23.13,23.1,23.11,58500.0,15.9907,15.9976,15.9769,15.9838,58500.0
2012-04-05 14:40:00,23.12,23.12,23.11,23.12,26400.0,15.9907,15.9907,15.9838,15.9907,26400.0
2012-04-05 14:50:00,23.12,23.12,23.11,23.11,68800.0,15.9907,15.9907,15.9838,15.9838,68800.0
2012-04-05 15:00:00,23.12,23.12,23.08,23.08,41400.0,15.9907,15.9907,15.963,15.963,41400.0
2012-04-05 15:10:00,23.08,23.09,23.07,23.08,215800.0,15.963,15.97,15.9561,15.963,215800.0
2012-04-05 15:20:00,23.09,23.09,23.08,23.08,32400.0,15.97,15.97,15.963,15.963,32400.0
2012-04-05 15:30:00,23.08,23.1,23.08,23.1,70900.0,15.963,15.9769,15.963,15.9769,70900.0
2012-04-05 15:40:00,23.1,23.14,23.08,23.11,522000.0,15.9769,16.0045,15.963,15.9838,522000.0
2012-04-05 15:50:00,23.11,23.12,23.09,23.1,269000.0,15.9838,15.9907,15.97,15.9769,269000.0
2012-04-09 09:30:00,22.85,22.85,22.67,22.8,114100.0,15.804,15.804,15.6795,15.7694,114100.0
2012-04-09 09:40:00,22.8,22.82,22.73,22.73,101500.0,15.7694,15.7832,15.721,15.721,101500.0
2012-04-09 09:50:00,22.73,22.78,22.72,22.75,55800.0,15.721,15.7555,15.7141,15.7348,55800.0
2012-04-09 10:00:00,22.75,22.83,22.75,22.8,265600.0,15.7348,15.7901,15.7348,15.7694,265600.0
2012-04-09 10:10:00,22.81,22.86,22.81,22.86,108500.0,15.7763,15.8109,15.7763,15.8109,108500.0
2012-04-09 10:20:00,22.86,22.88,22.84,22.85,254600.0,15.8109,15.8247,15.797,15.804,254600.0
2012-04-09 10:30:00,22.85,22.9,22.85,22.85,401300.0,15.804,15.8385,15.804,15.804,401300.0
2012-04-09 10:40:00,22.86,22.88,22.85,22.86,243100.0,15.8109,15.8247,15.804,15.8109,243100.0
2012-04-09 10:50:00,22.87,22.88,22.85,22.86,43100.0,15.8178,15.8247,15.804,15.8109,43100.0
2012-04-09 11:00:00,22.86,22.87,22.84,22.84,135400.0,15.8109,15.8178,15.797,15.797,135400.0
2012-04-09 11:10:00,22.84,22.84,22.8,22.84,151500.0,15.797,15.797,15.7694,15.797,151500.0
2012-04-09 11:20:00,22.83,22.84,22.8,22.81,18100.0,15.7901,15.797,15.7694,15.7763,18100.0
2012-04-09 11:30:00,22.8,22.82,22.8,22.8,39100.0,15.7694,15.7832,15.7694,15.7694,39100.0
2012-04-09 11:40:00,22.81,22.83,22.8,22.83,32300.0,15.7763,15.7901,15.7694,15.7901,32300.0
2012-04-09 11:50:00,22.82,22.85,22.81,22.85,72500.0,15.7832,15.804,15.7763,15.804,72500.0
2012-04-09 12:00:00,22.84,22.85,22.81,22.83,185200.0,15.797,15.804,15.7763,15.7901,185200.0
2012-04-09 12:10:00,22.84,22.89,22.84,22.89,55700.0,15.797,15.8316,15.797,15.8316,55700.0
2012-04-09 12:20:00,22.89,22.91,22.88,22.89,36800.0,15.8316,15.8455,15.8247,15.8316,36800.0
2012-04-09 12:30:00,22.89,22.94,22.89,22.9,75400.0,15.8316,15.8662,15.8316,15.8385,75400.0
2012-04-09 12:40:00,22.9,22.93,22.88,22.89,101700.0,15.8385,15.8593,15.8247,15.8316,101700.0
2012-04-09 12:50:00,22.88,22.92,22.88,22.91,142400.0,15.8247,15.8524,15.8247,15.8455,142400.0
2012-04-09 13:00:00,22.91,22.92,22.89,22.89,104700.0,15.8455,15.8524,15.8316,15.8316,104700.0
2012-04-09 13:10:00,22.89,22.91,22.88,22.9,48000.0,15.8316,15.8455,15.8247,15.8385,48000.0
2012-04-09 13:20:00,22.9,22.9,22.86,22.88,85100.0,15.8385,15.8385,15.8109,15.8247,85100.0
2012-04-09 13:30:00,22.88,22.91,22.88,22.9,65100.0,15.8247,15.8455,15.8247,15.8385,65100.0
2012-04-09 13:40:00,22.89,22.91,22.88,22.9,155100.0,15.8316,15.8455,15.8247,15.8385,155100.0
2012-04-09 13:50:00,22.91,22.97,22.9,22.93,226700.0,15.8455,15.887,15.8385,15.8593,226700.0
2012-04-09 14:00:00,22.93,22.95,22.89,22.92,490000.0,15.8593,15.8731,15.8316,15.8524,490000.0
2012-04-09 14:10:00,22.92,22.93,22.88,22.91,220500.0,15.8524,15.8593,15.8247,15.8455,220500.0
2012-04-09 14:20:00,22.91,22.92,22.89,22.89,96000.0,15.8455,15.8524,15.8316,15.8316,96000.0
2012-04-09 14:30:00,22.89,22.93,22.88,22.92,168700.0,15.8316,15.8593,15.8247,15.8524,168700.0
2012-04-09 14:40:00,22.92,22.93,22.9,22.91,40400.0,15.8524,15.8593,15.8385,15.8455,40400.0
2012-04-09 14:50:00,22.9,22.92,22.88,22.89,59100.0,15.8385,15.8524,15.8247,15.8316,59100.0
2012-04-09 15:00:00,22.89,22.92,22.89,22.92,34300.0,15.8316,15.8524,15.8316,15.8524,34300.0
2012-04-09 15:10:00,22.92,22.93,22.91,22.93,30400.0,15.8524,15.8593,15.8455,15.8593,30400.0
2012-04-09 15:20:00,22.93,22.95,22.89,22.89,129600.0,15.8593,15.8731,15.8316,15.8316,129600.0
2012-04-09 15:30:00,22.9,22.9,22.87,22.89,170300.0,15.8385,15.8385,15.8178,15.8316,170300.0
2012-04-09 15:40:00,22.89,22.91,22.85,22.89,193700.0,15.8316,15.8455,15.804,15.8316,193700.0
2012-04-09 15:50:00,22.89,22.89,22.84,22.84,276600.0,15.8316,15.8316,15.797,15.797,276600.0
2012-04-10 09:30:00,22.8,22.99,22.78,22.96,111000.0,15.7694,15.9008,15.7555,15.88,111000.0
2012-04-10 09:40:00,22.96,22.98,22.94,22.95,801900.0,15.88,15.8939,15.8662,15.8731,801900.0
2012-04-10 09:50:00,22.95,22.97,22.92,22.95,314200.0,15.8731,15.887,15.8524,15.8731,314200.0
2012-04-10 10:00:00,22.94,22.96,22.86,22.93,186900.0,15.8662,15.88,15.8109,15.8593,186900.0
2012-04-10 10:10:00,22.94,22.94,22.9,22.9,41800.0,15.8662,15.8662,15.8385,15.8385,41800.0
2012-04-10 10:20:00,22.9,22.91,22.89,22.89,66700.0,15.8385,15.8455,15.8316,15.8316,66700.0
2012-04-10 10:30:00,22.89,22.92,22.88,22.91,87800.0,15.8316,15.8524,15.8247,15.8455,87800.0
2012-04-10 10:40:00,22.91,22.93,22.88,22.9,109700.0,15.8455,15.8593,15.8247,15.8385,109700.0
2012-04-10 10:50:00,22.9,22.92,22.89,22.9,92800.0,15.8385,15.8524,15.8316,15.8385,92800.0
2012-04-10 11:00:00,22.91,22.93,22.89,22.9,83500.0,15.8455,15.8593,15.8316,15.8385,83500.0
2012-04-10 11:10:00,22.91,22.92,22.88,22.9,176000.0,15.8455,15.8524,15.8247,15.8385,176000.0
2012-04-10 11:20:00,22.91,22.94,22.9,22.91,64900.0,15.8455,15.8662,15.8385,15.8455,64900.0
2012-04-10 11:30:00,22.91,22.91,22.85,22.87,98800.0,15.8455,15.8455,15.804,15.8178,98800.0
2012-04-10 11:40:00,22.87,22.91,22.87,22.89,134400.0,15.8178,15.8455,15.8178,15.8316,134400.0
2012-04-10 11:50:00,22.9,22.9,22.85,22.9,123800.0,15.8385,15.8385,15.804,15.8385,123800.0
2012-04-10 12:00:00,22.9,22.9,22.85,22.86,109800.0,15.8385,15.8385,15.804,15.8109,109800.0
2012-04-10 12:10:00,22.86,22.86,22.82,22.86,89600.0,15.8109,15.8109,15.7832,15.8109,89600.0
2012-04-10 12:20:00,22.86,22.87,22.81,22.83,46700.0,15.8109,15.8178,15.7763,15.7901,46700.0
2012-04-10 12:30:00,22.84,22.85,22.83,22.83,76500.0,15.797,15.804,15.7901,15.7901,76500.0
2012-04-10 12:40:00,22.83,22.84,22.83,22.84,58600.0,15.7901,15.797,15.7901,15.797,58600.0
2012-04-10 12:50:00,22.84,22.84,22.82,22.84,48900.0,15.797,15.797,15.7832,15.797,48900.0
2012-04-10 13:00:00,22.84,22.86,22.82,22.84,107900.0,15.797,15.8109,15.7832,15.797,107900.0
2012-04-10 13:10:00,22.85,22.87,22.79,22.82,297100.0,15.804,15.8178,15.7625,15.7832,297100.0
2012-04-10 13:20:00,22.82,22.85,22.81,22.85,87900.0,15.7832,15.804,15.7763,15.804,87900.0
2012-04-10 13:30:00,22.85,22.85,22.78,22.78,276000.0,15.804,15.804,15.7555,15.7555,276000.0
2012-04-10 13:40:00,22.78,22.79,22.78,22.78,37800.0,15.7555,15.7625,15.7555,15.7555,37800.0
2012-04-10 13:50:00,22.78,22.79,22.75,22.77,99600.0,15.7555,15.7625,15.7348,15.7486,99600.0
2012-04-10 14:00:00,22.77,22.84,22.77,22.84,135300.0,15.7486,15.797,15.7486,15.797,135300.0
2012-04-10 14:10:00,22.84,22.87,22.82,22.87,119600.0,15.797,15.8178,15.7832,15.8178,119600.0
2012-04-10 14:20:00,22.87,22.93,22.86,22.92,143800.0,15.8178,15.8593,15.8109,15.8524,143800.0
2012-04-10 14:30:00,22.91,22.92,22.84,22.84,225900.0,15.8455,15.8524,15.797,15.797,225900.0
2012-04-10 14:40:00,22.85,22.85,22.82,22.82,51300.0,15.804,15.804,15.7832,15.7832,51300.0
2012-04-10 14:50:00,22.82,22.84,22.8,22.8,61300.0,15.7832,15.797,15.7694,15.7694,61300.0
2012-04-10 15:00:00,22.81,22.83,22.78,22.81,121800.0,15.7763,15.7901,15.7555,15.7763,121800.0
2012-04-10 15:10:00,22.81,22.84,22.78,22.83,95500.0,15.7763,15.797,15.7555,15.7901,95500.0
2012-04-10 15:20:00,22.83,22.85,22.78,22.79,85400.0,15.7901,15.804,15.7555,15.7625,85400.0
2012-04-10 15:30:00,22.79,22.82,22.78,22.78,120300.0,15.7625,15.7832,15.7555,15.7555,120300.0
2012-04-10 15:40:00,22.78,22.79,22.71,22.75,220300.0,15.7555,15.7625,15.7071,15.7348,220300.0
2012-04-10 15:50:00,22.74,22.78,22.74,22.75,335900.0,15.7279,15.7555,15.7279,15.7348,335900.0
2012-04-11 09:30:00,22.62,22.75,22.3,22.4,830400.0,15.6449,15.7348,15.4236,15.4927,830400.0
2012-04-11 09:40:00,22.39,22.42,22.23,22.32,536200.0,15.4858,15.5066,15.3751,15.4374,536200.0
2012-04-11 09:50:00,22.31,22.33,22.19,22.23,340000.0,15.4305,15.4443,15.3475,15.3751,340000.0
2012-04-11 10:00:00,22.23,22.41,22.23,22.41,606500.0,15.3751,15.4996,15.3751,15.4996,606500.0
2012-04-11 10:10:00,22.41,22.51,22.4,22.5,442800.0,15.4996,15.5688,15.4927,15.5619,442800.0
2012-04-11 10:20:00,22.5,22.51,22.43,22.43,166200.0,15.5619,15.5688,15.5135,15.5135,166200.0
2012-04-11 10:30:00,22.44,22.51,22.43,22.5,302000.0,15.5204,15.5688,15.5135,15.5619,302000.0
2012-04-11 10:40:00,22.5,22.51,22.47,22.48,241200.0,15.5619,15.5688,15.5411,15.5481,241200.0
2012-04-11 10:50:00,22.48,22.48,22.45,22.48,73900.0,15.5481,15.5481,15.5273,15.5481,73900.0
2012-04-11 11:00:00,22.48,22.48,22.45,22.45,73900.0,15.5481,15.5481,15.5273,15.5273,73900.0
2012-04-11 11:10:00,22.45,22.48,22.41,22.44,289400.0,15.5273,15.5481,15.4996,15.5204,289400.0
2012-04-11 11:20:00,22.44,22.44,22.4,22.41,127400.0,15.5204,15.5204,15.4927,15.4996,127400.0
2012-04-11 11:30:00,22.41,22.45,22.41,22.44,378900.0,15.4996,15.5273,15.4996,15.5204,378900.0
2012-04-11 11:40:00,22.45,22.46,22.42,22.46,166400.0,15.5273,15.5342,15.5066,15.5342,166400.0
2012-04-11 11:50:00,22.46,22.56,22.45,22.56,246100.0,15.5342,15.6034,15.5273,15.6034,246100.0
2012-04-11 12:00:00,22.56,22.63,22.55,22.61,197400.0,15.6034,15.6518,15.5965,15.638,197400.0
2012-04-11 12:10:00,22.61,22.71,22.6,22.71,270800.0,15.638,15.7071,15.6311,15.7071,270800.0
2012-04-11 12:20:00,22.71,22.71,22.68,22.7,406800.0,15.7071,15.7071,15.6864,15.7002,406800.0
2012-04-11 12:30:00,22.7,22.71,22.66,22.69,175000.0,15.7002,15.7071,15.6726,15.6933,175000.0
2012-04-11 12:40:00,22.69,22.7,22.66,22.68,116800.0,15.6933,15.7002,15.6726,15.6864,116800.0
2012-04-11 12:50:00,22.67,22.7,22.67,22.67,77900.0,15.6795,15.7002,15.6795,15.6795,77900.0
2012-04-11 13:00:00,22.67,22.67,22.64,22.65,143000.0,15.6795,15.6795,15.6587,15.6656,143000.0
2012-04-11 13:10:00,22.65,22.65,22.63,22.63,54200.0,15.6656,15.6656,15.6518,15.6518,54200.0
2012-04-11 13:20:00,22.63,22.64,22.59,22.59,108100.0,15.6518,15.6587,15.6241,15.6241,108100.0
2012-04-11 13:30:00,22.59,22.6,22.56,22.58,62900.0,15.6241,15.6311,15.6034,15.6172,62900.0
2012-04-11 13:40:00,22.57,22.59,22.57,22.58,50800.0,15.6103,15.6241,15.6103,15.6172,50800.0
2012-04-11 13:50:00,22.58,22.61,22.57,22.6,78000.0,15.6172,15.638,15.6103,15.6311,78000.0
2012-04-11 14:00:00,22.6,22.6,22.55,22.6,132700.0,15.6311,15.6311,15.5965,15.6311,132700.0
2012-04-11 14:10:00,22.6,22.64,22.59,22.64,64200.0,15.6311,15.6587,15.6241,15.6587,64200.0
2012-04-11 14:20:00,22.64,22.69,22.64,22.69,109500.0,15.6587,15.6933,15.6587,15.6933,109500.0
2012-04-11 14:30:00,22.69,22.7,22.61,22.65,244000.0,15.6933,15.7002,15.638,15.6656,244000.0
2012-04-11 14:40:00,22.65,22.65,22.61,22.64,158600.0,15.6656,15.6656,15.638,15.6587,158600.0
2012-04-11 14:50:00,22.64,22.69,22.63,22.67,114800.0,15.6587,15.6933,15.6518,15.6795,114800.0
2012-04-11 15:00:00,22.66,22.68,22.61,22.62,324300.0,15.6726,15.6864,15.638,15.6449,324300.0
2012-04-11 15:10:00,22.62,22.62,22.57,22.59,162000.0,15.6449,15.6449,15.6103,15.6241,162000.0
2012-04-11 15:20:00,22.59,22.59,22.54,22.58,156800.0,15.6241,15.6241,15.5896,15.6172,156800.0
2012-04-11 15:30:00,22.59,22.65,22.58,22.64,193400.0,15.6241,15.6656,15.6172,15.6587,193400.0
2012-04-11 15:40:00,22.64,22.64,22.59,22.6,278900.0,15.6587,15.6587,15.6241,15.6311,278900.0
2012-04-11 15:50:00,22.6,22.63,22.58,22.61,453600.0,15.6311,15.6518,15.6172,15.638,453600.0
2012-04-12 09:30:00,22.52,22.61,22.34,22.45,284300.0,15.5757,15.638,15.4512,15.5273,284300.0
2012-04-12 09:40:00,22.45,22.46,22.36,22.38,112600.0,15.5273,15.5342,15.4651,15.4789,112600.0
2012-04-12 09:50:00,22.38,22.43,22.37,22.42,319800.0,15.4789,15.5135,15.472,15.5066,319800.0
2012-04-12 10:00:00,22.42,22.45,22.42,22.42,133200.0,15.5066,15.5273,15.5066,15.5066,133200.0
2012-04-12 10:10:00,22.42,22.45,22.41,22.42,152100.0,15.5066,15.5273,15.4996,15.5066,152100.0
2012-04-12 10:20:00,22.42,22.43,22.37,22.39,140000.0,15.5066,15.5135,15.472,15.4858,140000.0
2012-04-12 10:30:00,22.4,22.4,22.37,22.38,188000.0,15.4927,15.4927,15.472,15.4789,188000.0
2012-04-12 10:40:00,22.39,22.39,22.36,22.38,174700.0,15.4858,15.4858,15.4651,15.4789,174700.0
2012-04-12 10:50:00,22.38,22.38,22.37,22.38,44900.0,15.4789,15.4789,15.472,15.4789,44900.0
2012-04-12 11:00:00,22.38,22.46,22.37,22.44,413200.0,15.4789,15.5342,15.472,15.5204,413200.0
2012-04-12 11:10:00,22.44,22.46,22.43,22.44,84000.0,15.5204,15.5342,15.5135,15.5204,84000.0
2012-04-12 11:20:00,22.45,22.46,22.43,22.43,238000.0,15.5273,15.5342,15.5135,15.5135,238000.0
2012-04-12 11:30:00,22.43,22.45,22.43,22.44,74400.0,15.5135,15.5273,15.5135,15.5204,74400.0
2012-04-12 11:40:00,22.44,22.44,22.43,22.44,37800.0,15.5204,15.5204,15.5135,15.5204,37800.0
2012-04-12 11:50:00,22.44,22.44,22.43,22.44,58200.0,15.5204,15.5204,15.5135,15.5204,58200.0
2012-04-12 12:00:00,22.44,22.44,22.43,22.43,32800.0,15.5204,15.5204,15.5135,15.5135,32800.0
2012-04-12 12:10:00,22.44,22.44,22.36,22.39,279500.0,15.5204,15.5204,15.4651,15.4858,279500.0
2012-04-12 12:20:00,22.41,22.44,22.41,22.44,69400.0,15.4996,15.5204,15.4996,15.5204,69400.0
2012-04-12 12:30:00,22.44,22.45,22.43,22.45,31200.0,15.5204,15.5273,15.5135,15.5273,31200.0
2012-04-12 12:40:00,22.44,22.48,22.44,22.45,104900.0,15.5204,15.5481,15.5204,15.5273,104900.0
2012-04-12 12:50:00,22.45,22.52,22.44,22.51,81900.0,15.5273,15.5757,15.5204,15.5688,81900.0
2012-04-12 13:00:00,22.51,22.51,22.49,22.5,63400.0,15.5688,15.5688,15.555,15.5619,63400.0
2012-04-12 13:10:00,22.5,22.52,22.49,22.49,107200.0,15.5619,15.5757,15.555,15.555,107200.0
2012-04-12 13:20:00,22.49,22.5,22.46,22.5,103100.0,15.555,15.5619,15.5342,15.5619,103100.0
2012-04-12 13:30:00,22.5,22.5,22.49,22.5,45200.0,15.5619,15.5619,15.555,15.5619,45200.0
2012-04-12 13:40:00,22.49,22.51,22.49,22.49,80500.0,15.555,15.5688,15.555,15.555,80500.0
2012-04-12 13:50:00,22.5,22.5,22.47,22.48,58100.0,15.5619,15.5619,15.5411,15.5481,58100.0
2012-04-12 14:00:00,22.49,22.5,22.48,22.49,81400.0,15.555,15.5619,15.5481,15.555,81400.0
2012-04-12 14:10:00,22.5,22.53,22.49,22.52,97500.0,15.5619,15.5826,15.555,15.5757,97500.0
2012-04-12 14:20:00,22.52,22.54,22.52,22.54,41300.0,15.5757,15.5896,15.5757,15.5896,41300.0
2012-04-12 14:30:00,22.54,22.55,22.53,22.54,60400.0,15.5896,15.5965,15.5826,15.5896,60400.0
2012-04-12 14:40:00,22.53,22.55,22.53,22.53,91300.0,15.5826,15.5965,15.5826,15.5826,91300.0
2012-04-12 14:50:00,22.54,22.55,22.51,22.51,143400.0,15.5896,15.5965,15.5688,15.5688,143400.0
2012-04-12 15:00:00,22.52,22.52,22.49,22.5,90200.0,15.5757,15.5757,15.555,15.5619,90200.0
2012-04-12 15:10:00,22.5,22.53,22.49,22.53,141600.0,15.5619,15.5826,15.555,15.5826,141600.0
2012-04-12 15:20:00,22.53,22.54,22.52,22.53,205700.0,15.5826,15.5896,15.5757,15.5826,205700.0
2012-04-12 15:30:00,22.53,22.54,22.52,22.54,143600.0,15.5826,15.5896,15.5757,15.5896,143600.0
2012-04-12 15:40:00,22.54,22.56,22.53,22.56,266600.0,15.5896,15.6034,15.5826,15.6034,266600.0
2012-04-12 15:50:00,22.56,22.59,22.55,22.59,454800.0,15.6034,15.6241,15.5965,15.6241,454800.0
2012-04-13 09:30:00,22.57,22.69,22.55,22.66,84900.0,15.6103,15.6933,15.5965,15.6726,84900.0
2012-04-13 09:40:00,22.66,22.68,22.6,22.6,64500.0,15.6726,15.6864,15.6311,15.6311,64500.0
2012-04-13 09:50:00,22.61,22.67,22.59,22.6,91900.0,15.638,15.6795,15.6241,15.6311,91900.0
2012-04-13 10:00:00,22.6,22.64,22.56,22.64,234500.0,15.6311,15.6587,15.6034,15.6587,234500.0
2012-04-13 10:10:00,22.64,22.69,22.63,22.64,62000.0,15.6587,15.6933,15.6518,15.6587,62000.0
2012-04-13 10:20:00,22.64,22.65,22.62,22.62,75600.0,15.6587,15.6656,15.6449,15.6449,75600.0
2012-04-13 10:30:00,22.63,22.63,22.6,22.61,80300.0,15.6518,15.6518,15.6311,15.638,80300.0
2012-04-13 10:40:00,22.6,22.63,22.6,22.6,138000.0,15.6311,15.6518,15.6311,15.6311,138000.0
2012-04-13 10:50:00,22.6,22.62,22.59,22.61,70100.0,15.6311,15.6449,15.6241,15.638,70100.0
2012-04-13 11:00:00,22.6,22.65,22.6,22.62,47100.0,15.6311,15.6656,15.6311,15.6449,47100.0
2012-04-13 11:10:00,22.62,22.62,22.57,22.59,93600.0,15.6449,15.6449,15.6103,15.6241,93600.0
2012-04-13 11:20:00,22.59,22.61,22.58,22.59,79600.0,15.6241,15.638,15.6172,15.6241,79600.0
2012-04-13 11:30:00,22.58,22.6,22.58,22.59,69100.0,15.6172,15.6311,15.6172,15.6241,69100.0
2012-04-13 11:40:00,22.58,22.59,22.55,22.55,70900.0,15.6172,15.6241,15.5965,15.5965,70900.0
2012-04-13 11:50:00,22.55,22.56,22.49,22.5,101800.0,15.5965,15.6034,15.555,15.5619,101800.0
2012-04-13 12:00:00,22.49,22.52,22.49,22.52,30900.0,15.555,15.5757,15.555,15.5757,30900.0
2012-04-13 12:10:00,22.51,22.52,22.51,22.52,42900.0,15.5688,15.5757,15.5688,15.5757,42900.0
2012-04-13 12:20:00,22.51,22.53,22.51,22.53,61900.0,15.5688,15.5826,15.5688,15.5826,61900.0
2012-04-13 12:30:00,22.53,22.58,22.52,22.58,119800.0,15.5826,15.6172,15.5757,15.6172,119800.0
2012-04-13 12:40:00,22.58,22.59,22.57,22.59,91600.0,15.6172,15.6241,15.6103,15.6241,91600.0
2012-04-13 12:50:00,22.59,22.59,22.54,22.54,62800.0,15.6241,15.6241,15.5896,15.5896,62800.0
2012-04-13 13:00:00,22.55,22.55,22.53,22.55,54000.0,15.5965,15.5965,15.5826,15.5965,54000.0
2012-04-13 13:10:00,22.55,22.57,22.54,22.57,26200.0,15.5965,15.6103,15.5896,15.6103,26200.0
2012-04-13 13:20:00,22.57,22.58,22.55,22.57,91600.0,15.6103,15.6172,15.5965,15.6103,91600.0
2012-04-13 13:30:00,22.58,22.59,22.57,22.58,54000.0,15.6172,15.6241,15.6103,15.6172,54000.0
2012-04-13 13:40:00,22.57,22.58,22.56,22.56,52400.0,15.6103,15.6172,15.6034,15.6034,52400.0
2012-04-13 13:50:00,22.56,22.57,22.52,22.52,55300.0,15.6034,15.6103,15.5757,15.5757,55300.0
2012-04-13 14:00:00,22.53,22.53,22.49,22.49,46800.0,15.5826,15.5826,15.555,15.555,46800.0
2012-04-13 14:10:00,22.5,22.5,22.49,22.49,34500.0,15.5619,15.5619,15.555,15.555,34500.0
2012-04-13 14:20:00,22.49,22.5,22.46,22.47,77300.0,15.555,15.5619,15.5342,15.5411,77300.0
2012-04-13 14:30:00,22.47,22.49,22.47,22.49,60200.0,15.5411,15.555,15.5411,15.555,60200.0
2012-04-13 14:40:00,22.49,22.51,22.46,22.51,157900.0,15.555,15.5688,15.5342,15.5688,157900.0
2012-04-13 14:50:00,22.51,22.53,22.5,22.52,117800.0,15.5688,15.5826,15.5619,15.5757,117800.0
2012-04-13 15:00:00,22.52,22.52,22.5,22.5,42800.0,15.5757,15.5757,15.5619,15.5619,42800.0
2012-04-13 15:10:00,22.51,22.51,22.48,22.48,48100.0,15.5688,15.5688,15.5481,15.5481,48100.0
2012-04-13 15:20:00,22.48,22.49,22.43,22.43,91300.0,15.5481,15.555,15.5135,15.5135,91300.0
2012-04-13 15:30:00,22.43,22.44,22.37,22.39,127600.0,15.5135,15.5204,15.472,15.4858,127600.0
2012-04-13 15:40:00,22.38,22.41,22.37,22.39,233200.0,15.4789,15.4996,15.472,15.4858,233200.0
2012-04-13 15:50:00,22.39,22.41,22.34,22.35,346900.0,15.4858,15.4996,15.4512,15.4581,346900.0
2012-04-16 09:30:00,22.48,22.57,22.45,22.56,85800.0,15.5481,15.6103,15.5273,15.6034,85800.0
2012-04-16 09:40:00,22.55,22.65,22.55,22.64,32900.0,15.5965,15.6656,15.5965,15.6587,32900.0
2012-04-16 09:50:00,22.64,22.64,22.58,22.58,93900.0,15.6587,15.6587,15.6172,15.6172,93900.0
2012-04-16 10:00:00,22.59,22.59,22.53,22.57,70000.0,15.6241,15.6241,15.5826,15.6103,70000.0
2012-04-16 10:10:00,22.57,22.57,22.45,22.49,106400.0,15.6103,15.6103,15.5273,15.555,106400.0
2012-04-16 10:20:00,22.5,22.53,22.46,22.53,114100.0,15.5619,15.5826,15.5342,15.5826,114100.0
2012-04-16 10:30:00,22.53,22.56,22.5,22.51,150900.0,15.5826,15.6034,15.5619,15.5688,150900.0
2012-04-16 10:40:00,22.51,22.6,22.51,22.59,74300.0,15.5688,15.6311,15.5688,15.6241,74300.0
2012-04-16 10:50:00,22.59,22.6,22.54,22.54,103100.0,15.6241,15.6311,15.5896,15.5896,103100.0
2012-04-16 11:00:00,22.54,22.55,22.51,22.55,63700.0,15.5896,15.5965,15.5688,15.5965,63700.0
2012-04-16 11:10:00,22.55,22.55,22.52,22.52,67600.0,15.5965,15.5965,15.5757,15.5757,67600.0
2012-04-16 11:20:00,22.53,22.53,22.49,22.52,36500.0,15.5826,15.5826,15.555,15.5757,36500.0
2012-04-16 11:30:00,22.52,22.53,22.47,22.51,68100.0,15.5757,15.5826,15.5411,15.5688,68100.0
2012-04-16 11:40:00,22.51,22.51,22.48,22.49,77600.0,15.5688,15.5688,15.5481,15.555,77600.0
2012-04-16 11:50:00,22.49,22.5,22.48,22.48,49900.0,15.555,15.5619,15.5481,15.5481,49900.0
2012-04-16 12:00:00,22.48,22.52,22.47,22.47,62600.0,15.5481,15.5757,15.5411,15.5411,62600.0
2012-04-16 12:10:00,22.48,22.5,22.45,22.49,52100.0,15.5481,15.5619,15.5273,15.555,52100.0
2012-04-16 12:20:00,22.49,22.5,22.47,22.48,79700.0,15.555,15.5619,15.5411,15.5481,79700.0
2012-04-16 12:30:00,22.49,22.51,22.46,22.5,75100.0,15.555,15.5688,15.5342,15.5619,75100.0
2012-04-16 12:40:00,22.5,22.51,22.49,22.5,77800.0,15.5619,15.5688,15.555,15.5619,77800.0
2012-04-16 12:50:00,22.51,22.54,22.49,22.53,45500.0,15.5688,15.5896,15.555,15.5826,45500.0
2012-04-16 13:00:00,22.53,22.53,22.51,22.53,23000.0,15.5826,15.5826,15.5688,15.5826,23000.0
2012-04-16 13:10:00,22.53,22.55,22.52,22.55,32600.0,15.5826,15.5965,15.5757,15.5965,32600.0
2012-04-16 13:20:00,22.55,22.55,22.51,22.55,52800.0,15.5965,15.5965,15.5688,15.5965,52800.0
2012-04-16 13:30:00,22.55,22.58,22.53,22.58,36100.0,15.5965,15.6172,15.5826,15.6172,36100.0
2012-04-16 13:40:00,22.57,22.63,22.57,22.61,64200.0,15.6103,15.6518,15.6103,15.638,64200.0
2012-04-16 13:50:00,22.61,22.66,22.61,22.64,38100.0,15.638,15.6726,15.638,15.6587,38100.0
2012-04-16 14:00:00,22.65,22.66,22.59,22.59,52600.0,15.6656,15.6726,15.6241,15.6241,52600.0
2012-04-16 14:10:00,22.59,22.62,22.59,22.62,19700.0,15.6241,15.6449,15.6241,15.6449,19700.0
2012-04-16 14:20:00,22.61,22.62,22.57,22.59,42900.0,15.638,15.6449,15.6103,15.6241,42900.0
2012-04-16 14:30:00,22.58,22.62,22.58,22.59,54600.0,15.6172,15.6449,15.6172,15.6241,54600.0
2012-04-16 14:40:00,22.6,22.61,22.59,22.6,28200.0,15.6311,15.638,15.6241,15.6311,28200.0
2012-04-16 14:50:00,22.6,22.61,22.56,22.6,64400.0,15.6311,15.638,15.6034,15.6311,64400.0
2012-04-16 15:00:00,22.59,22.6,22.57,22.6,55100.0,15.6241,15.6311,15.6103,15.6311,55100.0
2012-04-16 15:10:00,22.6,22.63,22.59,22.61,37600.0,15.6311,15.6518,15.6241,15.638,37600.0
2012-04-16 15:20:00,22.62,22.62,22.59,22.61,38900.0,15.6449,15.6449,15.6241,15.638,38900.0
2012-04-16 15:30:00,22.62,22.65,22.61,22.64,105300.0,15.6449,15.6656,15.638,15.6587,105300.0
2012-04-16 15:40:00,22.63,22.66,22.61,22.63,136200.0,15.6518,15.6726,15.638,15.6518,136200.0
2012-04-16 15:50:00,22.62,22.62,22.6,22.61,219200.0,15.6449,15.6449,15.6311,15.638,219200.0
2012-04-17 09:30:00,22.87,22.87,22.63,22.83,102100.0,15.8178,15.8178,15.6518,15.7901,102100.0
2012-04-17 09:40:00,22.83,22.87,22.73,22.75,87900.0,15.7901,15.8178,15.721,15.7348,87900.0
2012-04-17 09:50:00,22.75,22.78,22.73,22.77,53800.0,15.7348,15.7555,15.721,15.7486,53800.0
2012-04-17 10:00:00,22.77,22.78,22.73,22.75,143600.0,15.7486,15.7555,15.721,15.7348,143600.0
2012-04-17 10:10:00,22.74,22.76,22.72,22.75,108500.0,15.7279,15.7417,15.7141,15.7348,108500.0
2012-04-17 10:20:00,22.75,22.76,22.72,22.75,104700.0,15.7348,15.7417,15.7141,15.7348,104700.0
2012-04-17 10:30:00,22.74,22.77,22.74,22.77,76300.0,15.7279,15.7486,15.7279,15.7486,76300.0
2012-04-17 10:40:00,22.77,22.83,22.77,22.83,61800.0,15.7486,15.7901,15.7486,15.7901,61800.0
2012-04-17 10:50:00,22.83,22.85,22.81,22.81,54800.0,15.7901,15.804,15.7763,15.7763,54800.0
2012-04-17 11:00:00,22.81,22.84,22.81,22.82,71000.0,15.7763,15.797,15.7763,15.7832,71000.0
2012-04-17 11:10:00,22.81,22.82,22.79,22.79,68400.0,15.7763,15.7832,15.7625,15.7625,68400.0
2012-04-17 11:20:00,22.8,22.8,22.74,22.74,64400.0,15.7694,15.7694,15.7279,15.7279,64400.0
2012-04-17 11:30:00,22.74,22.75,22.73,22.73,41400.0,15.7279,15.7348,15.721,15.721,41400.0
2012-04-17 11:40:00,22.74,22.74,22.71,22.71,33200.0,15.7279,15.7279,15.7071,15.7071,33200.0
2012-04-17 11:50:00,22.72,22.72,22.7,22.71,90400.0,15.7141,15.7141,15.7002,15.7071,90400.0
2012-04-17 12:00:00,22.7,22.71,22.69,22.7,85500.0,15.7002,15.7071,15.6933,15.7002,85500.0
2012-04-17 12:10:00,22.69,22.7,22.68,22.69,85800.0,15.6933,15.7002,15.6864,15.6933,85800.0
2012-04-17 12:20:00,22.69,22.74,22.69,22.72,127200.0,15.6933,15.7279,15.6933,15.7141,127200.0
2012-04-17 12:30:00,22.72,22.77,22.72,22.74,181600.0,15.7141,15.7486,15.7141,15.7279,181600.0
2012-04-17 12:40:00,22.74,22.75,22.73,22.75,34000.0,15.7279,15.7348,15.721,15.7348,34000.0
2012-04-17 12:50:00,22.74,22.76,22.73,22.76,129400.0,15.7279,15.7417,15.721,15.7417,129400.0
2012-04-17 13:00:00,22.76,22.76,22.73,22.75,78800.0,15.7417,15.7417,15.721,15.7348,78800.0
2012-04-17 13:10:00,22.75,22.79,22.74,22.79,69800.0,15.7348,15.7625,15.7279,15.7625,69800.0
2012-04-17 13:20:00,22.79,22.8,22.76,22.76,54100.0,15.7625,15.7694,15.7417,15.7417,54100.0
2012-04-17 13:30:00,22.77,22.77,22.75,22.77,60500.0,15.7486,15.7486,15.7348,15.7486,60500.0
2012-04-17 13:40:00,22.76,22.78,22.76,22.76,36500.0,15.7417,15.7555,15.7417,15.7417,36500.0
2012-04-17 13:50:00,22.76,22.76,22.7,22.73,130100.0,15.7417,15.7417,15.7002,15.721,130100.0
2012-04-17 14:00:00,22.73,22.76,22.72,22.72,94500.0,15.721,15.7417,15.7141,15.7141,94500.0
2012-04-17 14:10:00,22.73,22.73,22.68,22.71,304700.0,15.721,15.721,15.6864,15.7071,304700.0
2012-04-17 14:20:00,22.71,22.71,22.68,22.69,144700.0,15.7071,15.7071,15.6864,15.6933,144700.0
2012-04-17 14:30:00,22.7,22.71,22.68,22.7,261200.0,15.7002,15.7071,15.6864,15.7002,261200.0
2012-04-17 14:40:00,22.7,22.7,22.65,22.67,245700.0,15.7002,15.7002,15.6656,15.6795,245700.0
2012-04-17 14:50:00,22.67,22.68,22.61,22.62,398400.0,15.6795,15.6864,15.638,15.6449,398400.0
2012-04-17 15:00:00,22.61,22.63,22.6,22.61,142300.0,15.638,15.6518,15.6311,15.638,142300.0
2012-04-17 15:10:00,22.61,22.62,22.6,22.61,165300.0,15.638,15.6449,15.6311,15.638,165300.0
2012-04-17 15:20:00,22.6,22.62,22.59,22.61,544100.0,15.6311,15.6449,15.6241,15.638,544100.0
2012-04-17 15:30:00,22.6,22.63,22.58,22.62,678300.0,15.6311,15.6518,15.6172,15.6449,678300.0
2012-04-17 15:40:00,22.62,22.71,22.61,22.69,328700.0,15.6449,15.7071,15.638,15.6933,328700.0
2012-04-17 15:50:00,22.68,22.71,22.67,22.69,496200.0,15.6864,15.7071,15.6795,15.6933,496200.0
2012-04-18 09:30:00,22.71,22.71,22.45,22.46,56300.0,15.7071,15.7071,15.5273,15.5342,56300.0
2012-04-18 09:40:00,22.46,22.54,22.45,22.51,111300.0,15.5342,15.5896,15.5273,15.5688,111300.0
2012-04-18 09:50:00,22.51,22.64,22.51,22.63,55700.0,15.5688,15.6587,15.5688,15.6518,55700.0
2012-04-18 10:00:00,22.63,22.63,22.57,22.59,48200.0,15.6518,15.6518,15.6103,15.6241,48200.0
2012-04-18 10:10:00,22.6,22.61,22.54,22.58,69100.0,15.6311,15.638,15.5896,15.6172,69100.0
2012-04-18 10:20:00,22.57,22.59,22.55,22.55,63700.0,15.6103,15.6241,15.5965,15.5965,63700.0
2012-04-18 10:30:00,22.55,22.58,22.51,22.57,95700.0,15.5965,15.6172,15.5688,15.6103,95700.0
2012-04-18 10:40:00,22.57,22.63,22.56,22.62,35600.0,15.6103,15.6518,15.6034,15.6449,35600.0
2012-04-18 10:50:00,22.62,22.62,22.57,22.57,45200.0,15.6449,15.6449,15.6103,15.6103,45200.0
2012-04-18 11:00:00,22.57,22.59,22.5,22.53,108000.0,15.6103,15.6241,15.5619,15.5826,108000.0
2012-04-18 11:10:00,22.52,22.53,22.46,22.52,71000.0,15.5757,15.5826,15.5342,15.5757,71000.0
2012-04-18 11:20:00,22.52,22.55,22.49,22.54,71600.0,15.5757,15.5965,15.555,15.5896,71600.0
2012-04-18 11:30:00,22.53,22.54,22.5,22.5,41400.0,15.5826,15.5896,15.5619,15.5619,41400.0
2012-04-18 11:40:00,22.5,22.52,22.49,22.51,117900.0,15.5619,15.5757,15.555,15.5688,117900.0
2012-04-18 11:50:00,22.51,22.52,22.5,22.51,79100.0,15.5688,15.5757,15.5619,15.5688,79100.0
2012-04-18 12:00:00,22.52,22.53,22.51,22.52,104300.0,15.5757,15.5826,15.5688,15.5757,104300.0
2012-04-18 12:10:00,22.53,22.54,22.52,22.53,31400.0,15.5826,15.5896,15.5757,15.5826,31400.0
2012-04-18 12:20:00,22.54,22.55,22.53,22.54,43200.0,15.5896,15.5965,15.5826,15.5896,43200.0
2012-04-18 12:30:00,22.54,22.55,22.51,22.54,124300.0,15.5896,15.5965,15.5688,15.5896,124300.0
2012-04-18 12:40:00,22.53,22.54,22.45,22.47,135500.0,15.5826,15.5896,15.5273,15.5411,135500.0
2012-04-18 12:50:00,22.48,22.49,22.47,22.49,39400.0,15.5481,15.555,15.5411,15.555,39400.0
2012-04-18 13:00:00,22.48,22.49,22.46,22.48,121700.0,15.5481,15.555,15.5342,15.5481,121700.0
2012-04-18 13:10:00,22.48,22.49,22.47,22.48,64200.0,15.5481,15.555,15.5411,15.5481,64200.0
2012-04-18 13:20:00,22.48,22.51,22.47,22.51,233700.0,15.5481,15.5688,15.5411,15.5688,233700.0
2012-04-18 13:30:00,22.51,22.52,22.5,22.51,147000.0,15.5688,15.5757,15.5619,15.5688,147000.0
2012-04-18 13:40:00,22.51,22.53,22.5,22.53,50200.0,15.5688,15.5826,15.5619,15.5826,50200.0
2012-04-18 13:50:00,22.53,22.54,22.5,22.51,70400.0,15.5826,15.5896,15.5619,15.5688,70400.0
2012-04-18 14:00:00,22.52,22.53,22.5,22.52,40700.0,15.5757,15.5826,15.5619,15.5757,40700.0
2012-04-18 14:10:00,22.53,22.53,22.52,22.53,80900.0,15.5826,15.5826,15.5757,15.5826,80900.0
2012-04-18 14:20:00,22.53,22.56,22.52,22.55,158600.0,15.5826,15.6034,15.5757,15.5965,158600.0
2012-04-18 14:30:00,22.55,22.58,22.55,22.57,52200.0,15.5965,15.6172,15.5965,15.6103,52200.0
2012-04-18 14:40:00,22.57,22.59,22.56,22.57,80300.0,15.6103,15.6241,15.6034,15.6103,80300.0
2012-04-18 14:50:00,22.57,22.58,22.56,22.58,49400.0,15.6103,15.6172,15.6034,15.6172,49400.0
2012-04-18 15:00:00,22.58,22.64,22.58,22.62,140100.0,15.6172,15.6587,15.6172,15.6449,140100.0
2012-04-18 15:10:00,22.62,22.63,22.61,22.63,47300.0,15.6449,15.6518,15.638,15.6518,47300.0
2012-04-18 15:20:00,22.63,22.65,22.59,22.59,130300.0,15.6518,15.6656,15.6241,15.6241,130300.0
2012-04-18 15:30:00,22.59,22.64,22.59,22.63,87300.0,15.6241,15.6587,15.6241,15.6518,87300.0
2012-04-18 15:40:00,22.62,22.63,22.62,22.63,89900.0,15.6449,15.6518,15.6449,15.6518,89900.0
2012-04-18 15:50:00,22.62,22.64,22.6,22.62,390000.0,15.6449,15.6587,15.6311,15.6449,390000.0
2012-04-19 09:30:00,22.67,22.68,22.6,22.62,123000.0,15.6795,15.6864,15.6311,15.6449,123000.0
2012-04-19 09:40:00,22.62,22.64,22.6,22.61,79000.0,15.6449,15.6587,15.6311,15.638,79000.0
2012-04-19 09:50:00,22.61,22.61,22.56,22.58,180700.0,15.638,15.638,15.6034,15.6172,180700.0
2012-04-19 10:00:00,22.57,22.58,22.45,22.45,149600.0,15.6103,15.6172,15.5273,15.5273,149600.0
2012-04-19 10:10:00,22.46,22.46,22.39,22.39,283000.0,15.5342,15.5342,15.4858,15.4858,283000.0
2012-04-19 10:20:00,22.39,22.44,22.37,22.37,190000.0,15.4858,15.5204,15.472,15.472,190000.0
2012-04-19 10:30:00,22.37,22.46,22.35,22.44,202800.0,15.472,15.5342,15.4581,15.5204,202800.0
2012-04-19 10:40:00,22.44,22.53,22.44,22.51,173900.0,15.5204,15.5826,15.5204,15.5688,173900.0
2012-04-19 10:50:00,22.51,22.54,22.48,22.53,98100.0,15.5688,15.5896,15.5481,15.5826,98100.0
2012-04-19 11:00:00,22.53,22.58,22.52,22.55,56700.0,15.5826,15.6172,15.5757,15.5965,56700.0
2012-04-19 11:10:00,22.55,22.58,22.53,22.56,68400.0,15.5965,15.6172,15.5826,15.6034,68400.0
2012-04-19 11:20:00,22.55,22.57,22.53,22.54,102000.0,15.5965,15.6103,15.5826,15.5896,102000.0
2012-04-19 11:30:00,22.54,22.55,22.5,22.54,83400.0,15.5896,15.5965,15.5619,15.5896,83400.0
2012-04-19 11:40:00,22.54,22.59,22.54,22.59,40300.0,15.5896,15.6241,15.5896,15.6241,40300.0
2012-04-19 11:50:00,22.59,22.6,22.59,22.59,39100.0,15.6241,15.6311,15.6241,15.6241,39100.0
2012-04-19 12:00:00,22.6,22.6,22.48,22.48,81400.0,15.6311,15.6311,15.5481,15.5481,81400.0
2012-04-19 12:10:00,22.48,22.52,22.46,22.48,91900.0,15.5481,15.5757,15.5342,15.5481,91900.0
2012-04-19 12:20:00,22.49,22.52,22.48,22.49,56800.0,15.555,15.5757,15.5481,15.555,56800.0
2012-04-19 12:30:00,22.49,22.52,22.48,22.51,64500.0,15.555,15.5757,15.5481,15.5688,64500.0
2012-04-19 12:40:00,22.51,22.53,22.49,22.5,65500.0,15.5688,15.5826,15.555,15.5619,65500.0
2012-04-19 12:50:00,22.51,22.52,22.49,22.51,41700.0,15.5688,15.5757,15.555,15.5688,41700.0
2012-04-19 13:00:00,22.5,22.56,22.5,22.56,67400.0,15.5619,15.6034,15.5619,15.6034,67400.0
2012-04-19 13:10:00,22.56,22.56,22.51,22.51,78400.0,15.6034,15.6034,15.5688,15.5688,78400.0
2012-04-19 13:20:00,22.51,22.55,22.5,22.54,126600.0,15.5688,15.5965,15.5619,15.5896,126600.0
2012-04-19 13:30:00,22.54,22.57,22.53,22.57,40900.0,15.5896,15.6103,15.5826,15.6103,40900.0
2012-04-19 13:40:00,22.57,22.58,22.54,22.56,46600.0,15.6103,15.6172,15.5896,15.6034,46600.0
2012-04-19 13:50:00,22.57,22.58,22.54,22.54,67000.0,15.6103,15.6172,15.5896,15.5896,67000.0
2012-04-19 14:00:00,22.54,22.56,22.53,22.56,42500.0,15.5896,15.6034,15.5826,15.6034,42500.0
2012-04-19 14:10:00,22.56,22.58,22.52,22.54,74000.0,15.6034,15.6172,15.5757,15.5896,74000.0
2012-04-19 14:20:00,22.54,22.55,22.48,22.49,84200.0,15.5896,15.5965,15.5481,15.555,84200.0
2012-04-19 14:30:00,22.5,22.5,22.41,22.42,240900.0,15.5619,15.5619,15.4996,15.5066,240900.0
2012-04-19 14:40:00,22.41,22.41,22.36,22.36,391500.0,15.4996,15.4996,15.4651,15.4651,391500.0
2012-04-19 14:50:00,22.36,22.36,22.28,22.31,633200.0,15.4651,15.4651,15.4097,15.4305,633200.0
2012-04-19 15:00:00,22.31,22.39,22.3,22.37,393600.0,15.4305,15.4858,15.4236,15.472,393600.0
2012-04-19 15:10:00,22.37,22.4,22.35,22.4,219100.0,15.472,15.4927,15.4581,15.4927,219100.0
2012-04-19 15:20:00,22.4,22.42,22.37,22.38,514200.0,15.4927,15.5066,15.472,15.4789,514200.0
2012-04-19 15:30:00,22.38,22.41,22.37,22.39,709500.0,15.4789,15.4996,15.472,15.4858,709500.0
2012-04-19 15:40:00,22.38,22.47,22.38,22.44,363300.0,15.4789,15.5411,15.4789,15.5204,363300.0
2012-04-19 15:50:00,22.44,22.44,22.37,22.39,475400.0,15.5204,15.5204,15.472,15.4858,475400.0
2012-04-20 09:30:00,22.43,22.55,22.43,22.53,510700.0,15.5135,15.5965,15.5135,15.5826,510700.0
2012-04-20 09:40:00,22.54,22.55,22.35,22.38,171300.0,15.5896,15.5965,15.4581,15.4789,171300.0
2012-04-20 09:50:00,22.38,22.39,22.01,22.01,983600.0,15.4789,15.4858,15.223,15.223,983600.0
2012-04-20 10:00:00,22.02,22.23,21.95,22.2,1075400.0,15.2299,15.3751,15.1815,15.3544,1075400.0
2012-04-20 10:10:00,22.2,22.23,22.03,22.09,935100.0,15.3544,15.3751,15.2368,15.2783,935100.0
2012-04-20 10:20:00,22.09,22.09,21.7,21.71,1548300.0,15.2783,15.2783,15.0086,15.0155,1548300.0
2012-04-20 10:30:00,21.72,21.72,21.41,21.57,2315500.0,15.0224,15.0224,14.808,14.9187,2315500.0
2012-04-20 10:40:00,21.56,21.66,21.52,21.62,951000.0,14.9117,14.9809,14.8841,14.9532,951000.0
2012-04-20 10:50:00,21.62,21.73,21.54,21.7,676000.0,14.9532,15.0293,14.8979,15.0086,676000.0
2012-04-20 11:00:00,21.69,21.81,21.67,21.78,508200.0,15.0017,15.0847,14.9878,15.0639,508200.0
2012-04-20 11:10:00,21.77,21.78,21.7,21.76,456200.0,15.057,15.0639,15.0086,15.0501,456200.0
2012-04-20 11:20:00,21.75,21.79,21.66,21.7,475500.0,15.0432,15.0708,14.9809,15.0086,475500.0
2012-04-20 11:30:00,21.7,21.71,21.58,21.61,472600.0,15.0086,15.0155,14.9256,14.9463,472600.0
2012-04-20 11:40:00,21.61,21.71,21.6,21.7,413400.0,14.9463,15.0155,14.9394,15.0086,413400.0
2012-04-20 11:50:00,21.7,21.71,21.69,21.7,361900.0,15.0086,15.0155,15.0017,15.0086,361900.0
2012-04-20 12:00:00,21.7,21.7,21.63,21.64,301200.0,15.0086,15.0086,14.9602,14.9671,301200.0
2012-04-20 12:10:00,21.64,21.65,21.61,21.61,201200.0,14.9671,14.974,14.9463,14.9463,201200.0
2012-04-20 12:20:00,21.62,21.64,21.57,21.57,518400.0,14.9532,14.9671,14.9187,14.9187,518400.0
2012-04-20 12:30:00,21.58,21.63,21.58,21.61,282200.0,14.9256,14.9602,14.9256,14.9463,282200.0
2012-04-20 12:40:00,21.61,21.62,21.59,21.6,104700.0,14.9463,14.9532,14.9325,14.9394,104700.0
2012-04-20 12:50:00,21.6,21.61,21.58,21.6,242500.0,14.9394,14.9463,14.9256,14.9394,242500.0
2012-04-20 13:00:00,21.6,21.61,21.57,21.6,183000.0,14.9394,14.9463,14.9187,14.9394,183000.0
2012-04-20 13:10:00,21.6,21.6,21.53,21.59,661800.0,14.9394,14.9394,14.891,14.9325,661800.0
2012-04-20 13:20:00,21.59,21.62,21.58,21.58,548600.0,14.9325,14.9532,14.9256,14.9256,548600.0
2012-04-20 13:30:00,21.57,21.58,21.5,21.56,379700.0,14.9187,14.9256,14.8702,14.9117,379700.0
2012-04-20 13:40:00,21.56,21.64,21.56,21.64,116400.0,14.9117,14.9671,14.9117,14.9671,116400.0
2012-04-20 13:50:00,21.63,21.63,21.48,21.49,465300.0,14.9602,14.9602,14.8564,14.8633,465300.0
2012-04-20 14:00:00,21.48,21.49,21.41,21.41,869600.0,14.8564,14.8633,14.808,14.808,869600.0
2012-04-20 14:10:00,21.41,21.43,21.38,21.42,418100.0,14.808,14.8218,14.7873,14.8149,418100.0
2012-04-20 14:20:00,21.42,21.43,21.41,21.42,203400.0,14.8149,14.8218,14.808,14.8149,203400.0
2012-04-20 14:30:00,21.43,21.43,21.36,21.36,231300.0,14.8218,14.8218,14.7734,14.7734,231300.0
2012-04-20 14:40:00,21.36,21.36,21.3,21.34,521200.0,14.7734,14.7734,14.7319,14.7596,521200.0
2012-04-20 14:50:00,21.34,21.35,21.29,21.3,321100.0,14.7596,14.7665,14.725,14.7319,321100.0
2012-04-20 15:00:00,21.29,21.31,21.24,21.26,544300.0,14.725,14.7388,14.6904,14.7043,544300.0
2012-04-20 15:10:00,21.26,21.3,21.24,21.3,571000.0,14.7043,14.7319,14.6904,14.7319,571000.0
2012-04-20 15:20:00,21.3,21.34,21.27,21.33,583400.0,14.7319,14.7596,14.7112,14.7527,583400.0
2012-04-20 15:30:00,21.33,21.42,21.32,21.42,565600.0,14.7527,14.8149,14.7458,14.8149,565600.0
2012-04-20 15:40:00,21.42,21.43,21.37,21.41,950100.0,14.8149,14.8218,14.7803,14.808,950100.0
2012-04-20 15:50:00,21.42,21.42,21.36,21.37,1258700.0,14.8149,14.8149,14.7734,14.7803,1258700.0
2012-04-23 09:30:00,20.93,21.02,20.8,20.98,1063700.0,14.476,14.5383,14.3861,14.5106,1063700.0
2012-04-23 09:40:00,20.98,21.06,20.97,21.01,593300.0,14.5106,14.5659,14.5037,14.5313,593300.0
2012-04-23 09:50:00,21.01,21.13,21.0,21.1,542900.0,14.5313,14.6143,14.5244,14.5936,542900.0
2012-04-23 10:00:00,21.1,21.11,20.96,21.01,603200.0,14.5936,14.6005,14.4968,14.5313,603200.0
2012-04-23 10:10:00,21.01,21.1,21.0,21.06,392100.0,14.5313,14.5936,14.5244,14.5659,392100.0
2012-04-23 10:20:00,21.06,21.08,21.04,21.07,304000.0,14.5659,14.5798,14.5521,14.5728,304000.0
2012-04-23 10:30:00,21.07,21.11,21.04,21.1,294900.0,14.5728,14.6005,14.5521,14.5936,294900.0
2012-04-23 10:40:00,21.1,21.13,21.08,21.11,309200.0,14.5936,14.6143,14.5798,14.6005,309200.0
2012-04-23 10:50:00,21.1,21.13,21.07,21.12,234500.0,14.5936,14.6143,14.5728,14.6074,234500.0
2012-04-23 11:00:00,21.12,21.22,21.11,21.17,498400.0,14.6074,14.6766,14.6005,14.642,498400.0
2012-04-23 11:10:00,21.17,21.22,21.17,21.2,272600.0,14.642,14.6766,14.642,14.6628,272600.0
2012-04-23 11:20:00,21.2,21.22,21.19,21.21,405100.0,14.6628,14.6766,14.6558,14.6697,405100.0
2012-04-23 11:30:00,21.2,21.27,21.17,21.25,466700.0,14.6628,14.7112,14.642,14.6973,466700.0
2012-04-23 11:40:00,21.25,21.25,21.21,21.21,148600.0,14.6973,14.6973,14.6697,14.6697,148600.0
2012-04-23 11:50:00,21.21,21.22,21.2,21.2,470100.0,14.6697,14.6766,14.6628,14.6628,470100.0
2012-04-23 12:00:00,21.2,21.21,21.19,21.2,454200.0,14.6628,14.6697,14.6558,14.6628,454200.0
2012-04-23 12:10:00,21.2,21.2,21.15,21.15,380900.0,14.6628,14.6628,14.6282,14.6282,380900.0
2012-04-23 12:20:00,21.15,21.22,21.15,21.21,469600.0,14.6282,14.6766,14.6282,14.6697,469600.0
2012-04-23 12:30:00,21.21,21.29,21.2,21.26,161500.0,14.6697,14.725,14.6628,14.7043,161500.0
2012-04-23 12:40:00,21.25,21.26,21.19,21.19,83200.0,14.6973,14.7043,14.6558,14.6558,83200.0
2012-04-23 12:50:00,21.19,21.22,21.18,21.2,207700.0,14.6558,14.6766,14.6489,14.6628,207700.0
2012-04-23 13:00:00,21.2,21.22,21.2,21.21,53200.0,14.6628,14.6766,14.6628,14.6697,53200.0
2012-04-23 13:10:00,21.21,21.24,21.2,21.24,146300.0,14.6697,14.6904,14.6628,14.6904,146300.0
2012-04-23 13:20:00,21.24,21.34,21.24,21.33,344700.0,14.6904,14.7596,14.6904,14.7527,344700.0
2012-04-23 13:30:00,21.33,21.36,21.29,21.29,170400.0,14.7527,14.7734,14.725,14.725,170400.0
2012-04-23 13:40:00,21.29,21.3,21.25,21.27,85500.0,14.725,14.7319,14.6973,14.7112,85500.0
2012-04-23 13:50:00,21.26,21.29,21.26,21.29,43400.0,14.7043,14.725,14.7043,14.725,43400.0
2012-04-23 14:00:00,21.29,21.3,21.25,21.27,118100.0,14.725,14.7319,14.6973,14.7112,118100.0
2012-04-23 14:10:00,21.27,21.3,21.25,21.3,79100.0,14.7112,14.7319,14.6973,14.7319,79100.0
2012-04-23 14:20:00,21.29,21.32,21.29,21.3,70200.0,14.725,14.7458,14.725,14.7319,70200.0
2012-04-23 14:30:00,21.3,21.31,21.29,21.3,134200.0,14.7319,14.7388,14.725,14.7319,134200.0
2012-04-23 14:40:00,21.3,21.31,21.21,21.23,217700.0,14.7319,14.7388,14.6697,14.6835,217700.0
2012-04-23 14:50:00,21.23,21.23,21.21,21.21,71100.0,14.6835,14.6835,14.6697,14.6697,71100.0
2012-04-23 15:00:00,21.22,21.26,21.21,21.23,240900.0,14.6766,14.7043,14.6697,14.6835,240900.0
2012-04-23 15:10:00,21.23,21.24,21.21,21.23,267500.0,14.6835,14.6904,14.6697,14.6835,267500.0
2012-04-23 15:20:00,21.22,21.26,21.22,21.24,114400.0,14.6766,14.7043,14.6766,14.6904,114400.0
2012-04-23 15:30:00,21.24,21.28,21.24,21.27,324800.0,14.6904,14.7181,14.6904,14.7112,324800.0
2012-04-23 15:40:00,21.26,21.27,21.23,21.26,258700.0,14.7043,14.7112,14.6835,14.7043,258700.0
2012-04-23 15:50:00,21.25,21.28,21.25,21.26,368200.0,14.6973,14.7181,14.6973,14.7043,368200.0
2012-04-24 09:30:00,21.29,21.29,21.13,21.24,142500.0,14.725,14.725,14.6143,14.6904,142500.0
2012-04-24 09:40:00,21.23,21.39,21.19,21.37,180300.0,14.6835,14.7942,14.6558,14.7803,180300.0
2012-04-24 09:50:00,21.38,21.41,21.31,21.36,225000.0,14.7873,14.808,14.7388,14.7734,225000.0
2012-04-24 10:00:00,21.35,21.4,21.33,21.4,169700.0,14.7665,14.8011,14.7527,14.8011,169700.0
2012-04-24 10:10:00,21.4,21.4,21.35,21.4,246400.0,14.8011,14.8011,14.7665,14.8011,246400.0
2012-04-24 10:20:00,21.39,21.41,21.37,21.4,161600.0,14.7942,14.808,14.7803,14.8011,161600.0
2012-04-24 10:30:00,21.4,21.45,21.4,21.43,42300.0,14.8011,14.8357,14.8011,14.8218,42300.0
2012-04-24 10:40:00,21.43,21.46,21.42,21.43,66200.0,14.8218,14.8426,14.8149,14.8218,66200.0
2012-04-24 10:50:00,21.42,21.44,21.41,21.43,94900.0,14.8149,14.8288,14.808,14.8218,94900.0
2012-04-24 11:00:00,21.43,21.44,21.38,21.41,56900.0,14.8218,14.8288,14.7873,14.808,56900.0
2012-04-24 11:10:00,21.41,21.47,21.4,21.44,67000.0,14.808,14.8495,14.8011,14.8288,67000.0
2012-04-24 11:20:00,21.45,21.47,21.44,21.46,46200.0,14.8357,14.8495,14.8288,14.8426,46200.0
2012-04-24 11:30:00,21.46,21.47,21.44,21.44,76300.0,14.8426,14.8495,14.8288,14.8288,76300.0
2012-04-24 11:40:00,21.44,21.47,21.43,21.47,62900.0,14.8288,14.8495,14.8218,14.8495,62900.0
2012-04-24 11:50:00,21.48,21.48,21.45,21.45,55400.0,14.8564,14.8564,14.8357,14.8357,55400.0
2012-04-24 12:00:00,21.46,21.48,21.45,21.48,47200.0,14.8426,14.8564,14.8357,14.8564,47200.0
2012-04-24 12:10:00,21.48,21.49,21.46,21.47,40000.0,14.8564,14.8633,14.8426,14.8495,40000.0
2012-04-24 12:20:00,21.47,21.49,21.47,21.48,31900.0,14.8495,14.8633,14.8495,14.8564,31900.0
2012-04-24 12:30:00,21.48,21.49,21.43,21.43,66800.0,14.8564,14.8633,14.8218,14.8218,66800.0
2012-04-24 12:40:00,21.44,21.44,21.36,21.38,102400.0,14.8288,14.8288,14.7734,14.7873,102400.0
2012-04-24 12:50:00,21.38,21.4,21.37,21.39,58700.0,14.7873,14.8011,14.7803,14.7942,58700.0
2012-04-24 13:00:00,21.39,21.42,21.39,21.39,70800.0,14.7942,14.8149,14.7942,14.7942,70800.0
2012-04-24 13:10:00,21.39,21.4,21.37,21.39,30900.0,14.7942,14.8011,14.7803,14.7942,30900.0
2012-04-24 13:20:00,21.39,21.43,21.39,21.4,59900.0,14.7942,14.8218,14.7942,14.8011,59900.0
2012-04-24 13:30:00,21.39,21.41,21.39,21.39,65300.0,14.7942,14.808,14.7942,14.7942,65300.0
2012-04-24 13:40:00,21.39,21.41,21.38,21.41,47200.0,14.7942,14.808,14.7873,14.808,47200.0
2012-04-24 13:50:00,21.41,21.41,21.35,21.35,103000.0,14.808,14.808,14.7665,14.7665,103000.0
2012-04-24 14:00:00,21.34,21.36,21.33,21.35,122900.0,14.7596,14.7734,14.7527,14.7665,122900.0
2012-04-24 14:10:00,21.36,21.37,21.34,21.36,70400.0,14.7734,14.7803,14.7596,14.7734,70400.0
2012-04-24 14:20:00,21.36,21.36,21.3,21.33,149300.0,14.7734,14.7734,14.7319,14.7527,149300.0
2012-04-24 14:30:00,21.33,21.37,21.33,21.37,55300.0,14.7527,14.7803,14.7527,14.7803,55300.0
2012-04-24 14:40:00,21.37,21.37,21.36,21.37,25300.0,14.7803,14.7803,14.7734,14.7803,25300.0
2012-04-24 14:50:00,21.37,21.38,21.36,21.37,43300.0,14.7803,14.7873,14.7734,14.7803,43300.0
2012-04-24 15:00:00,21.37,21.38,21.35,21.36,208700.0,14.7803,14.7873,14.7665,14.7734,208700.0
2012-04-24 15:10:00,21.36,21.39,21.35,21.39,115200.0,14.7734,14.7942,14.7665,14.7942,115200.0
2012-04-24 15:20:00,21.39,21.41,21.37,21.38,84100.0,14.7942,14.808,14.7803,14.7873,84100.0
2012-04-24 15:30:00,21.37,21.39,21.37,21.39,198900.0,14.7803,14.7942,14.7803,14.7942,198900.0
2012-04-24 15:40:00,21.39,21.39,21.34,21.37,206200.0,14.7942,14.7942,14.7596,14.7803,206200.0
2012-04-24 15:50:00,21.36,21.4,21.35,21.4,437000.0,14.7734,14.8011,14.7665,14.8011,437000.0
2012-04-25 09:30:00,21.26,21.38,21.14,21.15,367700.0,14.7043,14.7873,14.6213,14.6282,367700.0
2012-04-25 09:40:00,21.14,21.22,21.14,21.2,179200.0,14.6213,14.6766,14.6213,14.6628,179200.0
2012-04-25 09:50:00,21.21,21.24,21.12,21.19,336000.0,14.6697,14.6904,14.6074,14.6558,336000.0
2012-04-25 10:00:00,21.19,21.2,21.1,21.15,553100.0,14.6558,14.6628,14.5936,14.6282,553100.0
2012-04-25 10:10:00,21.14,21.17,21.12,21.17,246900.0,14.6213,14.642,14.6074,14.642,246900.0
2012-04-25 10:20:00,21.16,21.24,21.15,21.19,225200.0,14.6351,14.6904,14.6282,14.6558,225200.0
2012-04-25 10:30:00,21.19,21.2,21.12,21.13,68400.0,14.6558,14.6628,14.6074,14.6143,68400.0
2012-04-25 10:40:00,21.13,21.14,21.1,21.14,85300.0,14.6143,14.6213,14.5936,14.6213,85300.0
2012-04-25 10:50:00,21.14,21.14,21.11,21.13,77300.0,14.6213,14.6213,14.6005,14.6143,77300.0
2012-04-25 11:00:00,21.13,21.13,21.09,21.09,74000.0,14.6143,14.6143,14.5867,14.5867,74000.0
2012-04-25 11:10:00,21.09,21.13,21.09,21.13,143900.0,14.5867,14.6143,14.5867,14.6143,143900.0
2012-04-25 11:20:00,21.12,21.21,21.12,21.21,172500.0,14.6074,14.6697,14.6074,14.6697,172500.0
2012-04-25 11:30:00,21.2,21.22,21.18,21.19,77300.0,14.6628,14.6766,14.6489,14.6558,77300.0
2012-04-25 11:40:00,21.19,21.25,21.18,21.24,79500.0,14.6558,14.6973,14.6489,14.6904,79500.0
2012-04-25 11:50:00,21.24,21.27,21.23,21.23,118900.0,14.6904,14.7112,14.6835,14.6835,118900.0
2012-04-25 12:00:00,21.24,21.3,21.23,21.3,45700.0,14.6904,14.7319,14.6835,14.7319,45700.0
2012-04-25 12:10:00,21.3,21.33,21.29,21.32,90700.0,14.7319,14.7527,14.725,14.7458,90700.0
2012-04-25 12:20:00,21.31,21.35,21.29,21.34,39000.0,14.7388,14.7665,14.725,14.7596,39000.0
2012-04-25 12:30:00,21.34,21.36,21.3,21.3,86000.0,14.7596,14.7734,14.7319,14.7319,86000.0
2012-04-25 12:40:00,21.3,21.33,21.29,21.3,46500.0,14.7319,14.7527,14.725,14.7319,46500.0
2012-04-25 12:50:00,21.3,21.33,21.3,21.33,29800.0,14.7319,14.7527,14.7319,14.7527,29800.0
2012-04-25 13:00:00,21.33,21.34,21.31,21.32,107600.0,14.7527,14.7596,14.7388,14.7458,107600.0
2012-04-25 13:10:00,21.32,21.35,21.32,21.35,60600.0,14.7458,14.7665,14.7458,14.7665,60600.0
2012-04-25 13:20:00,21.35,21.35,21.32,21.32,49100.0,14.7665,14.7665,14.7458,14.7458,49100.0
2012-04-25 13:30:00,21.32,21.34,21.32,21.32,100000.0,14.7458,14.7596,14.7458,14.7458,100000.0
2012-04-25 13:40:00,21.32,21.33,21.28,21.29,55300.0,14.7458,14.7527,14.7181,14.725,55300.0
2012-04-25 13:50:00,21.29,21.31,21.28,21.31,60400.0,14.725,14.7388,14.7181,14.7388,60400.0
2012-04-25 14:00:00,21.3,21.3,21.24,21.25,90200.0,14.7319,14.7319,14.6904,14.6973,90200.0
2012-04-25 14:10:00,21.25,21.29,21.25,21.29,70300.0,14.6973,14.725,14.6973,14.725,70300.0
2012-04-25 14:20:00,21.29,21.34,21.27,21.3,126800.0,14.725,14.7596,14.7112,14.7319,126800.0
2012-04-25 14:30:00,21.3,21.33,21.3,21.32,127700.0,14.7319,14.7527,14.7319,14.7458,127700.0
2012-04-25 14:40:00,21.32,21.35,21.31,21.35,102900.0,14.7458,14.7665,14.7388,14.7665,102900.0
2012-04-25 14:50:00,21.35,21.37,21.34,21.37,150100.0,14.7665,14.7803,14.7596,14.7803,150100.0
2012-04-25 15:00:00,21.37,21.41,21.36,21.4,184300.0,14.7803,14.808,14.7734,14.8011,184300.0
2012-04-25 15:10:00,21.4,21.43,21.39,21.43,129900.0,14.8011,14.8218,14.7942,14.8218,129900.0
2012-04-25 15:20:00,21.43,21.44,21.41,21.42,297000.0,14.8218,14.8288,14.808,14.8149,297000.0
2012-04-25 15:30:00,21.43,21.43,21.38,21.42,287500.0,14.8218,14.8218,14.7873,14.8149,287500.0
2012-04-25 15:40:00,21.42,21.45,21.4,21.42,334400.0,14.8149,14.8357,14.8011,14.8149,334400.0
2012-04-25 15:50:00,21.42,21.45,21.41,21.43,501600.0,14.8149,14.8357,14.808,14.8218,501600.0
2012-04-26 09:30:00,21.44,21.44,21.19,21.23,110500.0,14.8288,14.8288,14.6558,14.6835,110500.0
2012-04-26 09:40:00,21.23,21.26,21.22,21.23,66600.0,14.6835,14.7043,14.6766,14.6835,66600.0
2012-04-26 09:50:00,21.23,21.27,21.22,21.27,65800.0,14.6835,14.7112,14.6766,14.7112,65800.0
2012-04-26 10:00:00,21.27,21.32,21.26,21.26,87400.0,14.7112,14.7458,14.7043,14.7043,87400.0
2012-04-26 10:10:00,21.26,21.28,21.23,21.27,86700.0,14.7043,14.7181,14.6835,14.7112,86700.0
2012-04-26 10:20:00,21.27,21.28,21.24,21.26,128200.0,14.7112,14.7181,14.6904,14.7043,128200.0
2012-04-26 10:30:00,21.26,21.31,21.25,21.31,67000.0,14.7043,14.7388,14.6973,14.7388,67000.0
2012-04-26 10:40:00,21.3,21.37,21.3,21.37,53900.0,14.7319,14.7803,14.7319,14.7803,53900.0
2012-04-26 10:50:00,21.37,21.37,21.27,21.29,136100.0,14.7803,14.7803,14.7112,14.725,136100.0
2012-04-26 11:00:00,21.29,21.29,21.27,21.28,54300.0,14.725,14.725,14.7112,14.7181,54300.0
2012-04-26 11:10:00,21.28,21.32,21.28,21.31,85400.0,14.7181,14.7458,14.7181,14.7388,85400.0
2012-04-26 11:20:00,21.31,21.31,21.3,21.3,23000.0,14.7388,14.7388,14.7319,14.7319,23000.0
2012-04-26 11:30:00,21.3,21.31,21.3,21.3,21000.0,14.7319,14.7388,14.7319,14.7319,21000.0
2012-04-26 11:40:00,21.3,21.31,21.3,21.31,28600.0,14.7319,14.7388,14.7319,14.7388,28600.0
2012-04-26 11:50:00,21.3,21.34,21.3,21.33,78800.0,14.7319,14.7596,14.7319,14.7527,78800.0
2012-04-26 12:00:00,21.33,21.34,21.31,21.33,90900.0,14.7527,14.7596,14.7388,14.7527,90900.0
2012-04-26 12:10:00,21.32,21.34,21.32,21.32,36000.0,14.7458,14.7596,14.7458,14.7458,36000.0
2012-04-26 12:20:00,21.33,21.33,21.32,21.33,21300.0,14.7527,14.7527,14.7458,14.7527,21300.0
2012-04-26 12:30:00,21.33,21.34,21.32,21.33,45500.0,14.7527,14.7596,14.7458,14.7527,45500.0
2012-04-26 12:40:00,21.33,21.38,21.33,21.38,39200.0,14.7527,14.7873,14.7527,14.7873,39200.0
2012-04-26 12:50:00,21.38,21.38,21.35,21.36,43500.0,14.7873,14.7873,14.7665,14.7734,43500.0
2012-04-26 13:00:00,21.36,21.39,21.34,21.39,55100.0,14.7734,14.7942,14.7596,14.7942,55100.0
2012-04-26 13:10:00,21.39,21.43,21.38,21.42,36300.0,14.7942,14.8218,14.7873,14.8149,36300.0
2012-04-26 13:20:00,21.42,21.43,21.4,21.41,49700.0,14.8149,14.8218,14.8011,14.808,49700.0
2012-04-26 13:30:00,21.41,21.42,21.4,21.41,59400.0,14.808,14.8149,14.8011,14.808,59400.0
2012-04-26 13:40:00,21.41,21.44,21.41,21.44,37100.0,14.808,14.8288,14.808,14.8288,37100.0
2012-04-26 13:50:00,21.43,21.44,21.42,21.44,51200.0,14.8218,14.8288,14.8149,14.8288,51200.0
2012-04-26 14:00:00,21.44,21.46,21.43,21.43,72600.0,14.8288,14.8426,14.8218,14.8218,72600.0
2012-04-26 14:10:00,21.43,21.44,21.43,21.43,33700.0,14.8218,14.8288,14.8218,14.8218,33700.0
2012-04-26 14:20:00,21.43,21.44,21.43,21.43,41600.0,14.8218,14.8288,14.8218,14.8218,41600.0
2012-04-26 14:30:00,21.43,21.44,21.43,21.43,21600.0,14.8218,14.8288,14.8218,14.8218,21600.0
2012-04-26 14:40:00,21.44,21.44,21.39,21.39,202200.0,14.8288,14.8288,14.7942,14.7942,202200.0
2012-04-26 14:50:00,21.39,21.4,21.38,21.38,54900.0,14.7942,14.8011,14.7873,14.7873,54900.0
2012-04-26 15:00:00,21.38,21.39,21.38,21.39,41800.0,14.7873,14.7942,14.7873,14.7942,41800.0
2012-04-26 15:10:00,21.38,21.41,21.36,21.41,242700.0,14.7873,14.808,14.7734,14.808,242700.0
2012-04-26 15:20:00,21.4,21.42,21.4,21.4,132100.0,14.8011,14.8149,14.8011,14.8011,132100.0
2012-04-26 15:30:00,21.4,21.41,21.38,21.4,170500.0,14.8011,14.808,14.7873,14.8011,170500.0
2012-04-26 15:40:00,21.4,21.41,21.37,21.4,295800.0,14.8011,14.808,14.7803,14.8011,295800.0
2012-04-26 15:50:00,21.39,21.4,21.35,21.38,545200.0,14.7942,14.8011,14.7665,14.7873,545200.0
2012-04-27 09:30:00,21.45,21.45,21.27,21.42,179200.0,14.8357,14.8357,14.7112,14.8149,179200.0
2012-04-27 09:40:00,21.42,21.44,21.3,21.34,125000.0,14.8149,14.8288,14.7319,14.7596,125000.0
2012-04-27 09:50:00,21.35,21.36,21.3,21.36,82600.0,14.7665,14.7734,14.7319,14.7734,82600.0
2012-04-27 10:00:00,21.36,21.36,21.27,21.35,113900.0,14.7734,14.7734,14.7112,14.7665,113900.0
2012-04-27 10:10:00,21.35,21.39,21.33,21.39,116900.0,14.7665,14.7942,14.7527,14.7942,116900.0
2012-04-27 10:20:00,21.39,21.42,21.38,21.4,100200.0,14.7942,14.8149,14.7873,14.8011,100200.0
2012-04-27 10:30:00,21.4,21.46,21.37,21.46,81400.0,14.8011,14.8426,14.7803,14.8426,81400.0
2012-04-27 10:40:00,21.46,21.46,21.39,21.41,82200.0,14.8426,14.8426,14.7942,14.808,82200.0
2012-04-27 10:50:00,21.41,21.46,21.41,21.46,95100.0,14.808,14.8426,14.808,14.8426,95100.0
2012-04-27 11:00:00,21.46,21.48,21.45,21.48,50100.0,14.8426,14.8564,14.8357,14.8564,50100.0
2012-04-27 11:10:00,21.48,21.5,21.45,21.45,122900.0,14.8564,14.8702,14.8357,14.8357,122900.0
2012-04-27 11:20:00,21.45,21.47,21.44,21.47,50900.0,14.8357,14.8495,14.8288,14.8495,50900.0
2012-04-27 11:30:00,21.47,21.48,21.46,21.48,62300.0,14.8495,14.8564,14.8426,14.8564,62300.0
2012-04-27 11:40:00,21.48,21.49,21.46,21.47,95000.0,14.8564,14.8633,14.8426,14.8495,95000.0
2012-04-27 11:50:00,21.47,21.47,21.44,21.45,85300.0,14.8495,14.8495,14.8288,14.8357,85300.0
2012-04-27 12:00:00,21.45,21.47,21.44,21.47,59800.0,14.8357,14.8495,14.8288,14.8495,59800.0
2012-04-27 12:10:00,21.47,21.47,21.43,21.43,272700.0,14.8495,14.8495,14.8218,14.8218,272700.0
2012-04-27 12:20:00,21.44,21.45,21.43,21.45,48900.0,14.8288,14.8357,14.8218,14.8357,48900.0
2012-04-27 12:30:00,21.45,21.45,21.41,21.41,86700.0,14.8357,14.8357,14.808,14.808,86700.0
2012-04-27 12:40:00,21.41,21.42,21.36,21.36,135100.0,14.808,14.8149,14.7734,14.7734,135100.0
2012-04-27 12:50:00,21.37,21.37,21.36,21.37,127500.0,14.7803,14.7803,14.7734,14.7803,127500.0
2012-04-27 13:00:00,21.37,21.39,21.36,21.39,69500.0,14.7803,14.7942,14.7734,14.7942,69500.0
2012-04-27 13:10:00,21.39,21.43,21.38,21.42,51200.0,14.7942,14.8218,14.7873,14.8149,51200.0
2012-04-27 13:20:00,21.42,21.46,21.41,21.46,48700.0,14.8149,14.8426,14.808,14.8426,48700.0
2012-04-27 13:30:00,21.46,21.51,21.46,21.5,100500.0,14.8426,14.8772,14.8426,14.8702,100500.0
2012-04-27 13:40:00,21.51,21.55,21.51,21.54,263000.0,14.8772,14.9048,14.8772,14.8979,263000.0
2012-04-27 13:50:00,21.54,21.54,21.51,21.51,129100.0,14.8979,14.8979,14.8772,14.8772,129100.0
2012-04-27 14:00:00,21.51,21.52,21.49,21.52,94800.0,14.8772,14.8841,14.8633,14.8841,94800.0
2012-04-27 14:10:00,21.52,21.53,21.49,21.51,139900.0,14.8841,14.891,14.8633,14.8772,139900.0
2012-04-27 14:20:00,21.51,21.56,21.51,21.53,117600.0,14.8772,14.9117,14.8772,14.891,117600.0
2012-04-27 14:30:00,21.53,21.53,21.44,21.49,184100.0,14.891,14.891,14.8288,14.8633,184100.0
2012-04-27 14:40:00,21.48,21.52,21.48,21.51,170200.0,14.8564,14.8841,14.8564,14.8772,170200.0
2012-04-27 14:50:00,21.52,21.52,21.49,21.52,101600.0,14.8841,14.8841,14.8633,14.8841,101600.0
2012-04-27 15:00:00,21.52,21.54,21.49,21.53,132900.0,14.8841,14.8979,14.8633,14.891,132900.0
2012-04-27 15:10:00,21.53,21.56,21.53,21.55,108800.0,14.891,14.9117,14.891,14.9048,108800.0
2012-04-27 15:20:00,21.56,21.56,21.55,21.55,89500.0,14.9117,14.9117,14.9048,14.9048,89500.0
2012-04-27 15:30:00,21.55,21.56,21.52,21.52,154100.0,14.9048,14.9117,14.8841,14.8841,154100.0
2012-04-27 15:40:00,21.53,21.54,21.5,21.51,210300.0,14.891,14.8979,14.8702,14.8772,210300.0
2012-04-27 15:50:00,21.5,21.53,21.5,21.53,509800.0,14.8702,14.891,14.8702,14.891,509800.0
2012-04-30 09:30:00,21.37,21.47,21.37,21.41,67000.0,14.7803,14.8495,14.7803,14.808,67000.0
2012-04-30 09:40:00,21.41,21.44,21.34,21.43,55500.0,14.808,14.8288,14.7596,14.8218,55500.0
2012-04-30 09:50:00,21.43,21.44,21.38,21.41,71400.0,14.8218,14.8288,14.7873,14.808,71400.0
2012-04-30 10:00:00,21.4,21.48,21.4,21.47,72300.0,14.8011,14.8564,14.8011,14.8495,72300.0
2012-04-30 10:10:00,21.47,21.51,21.44,21.46,44200.0,14.8495,14.8772,14.8288,14.8426,44200.0
2012-04-30 10:20:00,21.46,21.47,21.44,21.45,25700.0,14.8426,14.8495,14.8288,14.8357,25700.0
2012-04-30 10:30:00,21.44,21.45,21.4,21.41,20600.0,14.8288,14.8357,14.8011,14.808,20600.0
2012-04-30 10:40:00,21.41,21.43,21.4,21.4,31500.0,14.808,14.8218,14.8011,14.8011,31500.0
2012-04-30 10:50:00,21.39,21.4,21.38,21.39,15000.0,14.7942,14.8011,14.7873,14.7942,15000.0
2012-04-30 11:00:00,21.39,21.41,21.38,21.39,60300.0,14.7942,14.808,14.7873,14.7942,60300.0
2012-04-30 11:10:00,21.38,21.39,21.37,21.37,32900.0,14.7873,14.7942,14.7803,14.7803,32900.0
2012-04-30 11:20:00,21.38,21.39,21.33,21.33,104600.0,14.7873,14.7942,14.7527,14.7527,104600.0
2012-04-30 11:30:00,21.34,21.34,21.28,21.28,156600.0,14.7596,14.7596,14.7181,14.7181,156600.0
2012-04-30 11:40:00,21.28,21.3,21.28,21.29,24900.0,14.7181,14.7319,14.7181,14.725,24900.0
2012-04-30 11:50:00,21.3,21.3,21.27,21.27,83600.0,14.7319,14.7319,14.7112,14.7112,83600.0
2012-04-30 12:00:00,21.27,21.28,21.26,21.26,48600.0,14.7112,14.7181,14.7043,14.7043,48600.0
2012-04-30 12:10:00,21.27,21.27,21.25,21.27,58400.0,14.7112,14.7112,14.6973,14.7112,58400.0
2012-04-30 12:20:00,21.28,21.29,21.27,21.27,20100.0,14.7181,14.725,14.7112,14.7112,20100.0
2012-04-30 12:30:00,21.27,21.31,21.27,21.29,48700.0,14.7112,14.7388,14.7112,14.725,48700.0
2012-04-30 12:40:00,21.29,21.3,21.29,21.3,11500.0,14.725,14.7319,14.725,14.7319,11500.0
2012-04-30 12:50:00,21.3,21.31,21.28,21.3,54300.0,14.7319,14.7388,14.7181,14.7319,54300.0
2012-04-30 13:00:00,21.3,21.3,21.28,21.29,16300.0,14.7319,14.7319,14.7181,14.725,16300.0
2012-04-30 13:10:00,21.28,21.3,21.28,21.3,35500.0,14.7181,14.7319,14.7181,14.7319,35500.0
2012-04-30 13:20:00,21.3,21.31,21.26,21.27,43600.0,14.7319,14.7388,14.7043,14.7112,43600.0
2012-04-30 13:30:00,21.27,21.27,21.24,21.24,62400.0,14.7112,14.7112,14.6904,14.6904,62400.0
2012-04-30 13:40:00,21.25,21.25,21.23,21.25,36300.0,14.6973,14.6973,14.6835,14.6973,36300.0
2012-04-30 13:50:00,21.25,21.25,21.23,21.23,14400.0,14.6973,14.6973,14.6835,14.6835,14400.0
2012-04-30 14:00:00,21.24,21.24,21.2,21.22,51300.0,14.6904,14.6904,14.6628,14.6766,51300.0
2012-04-30 14:10:00,21.23,21.23,21.2,21.21,31600.0,14.6835,14.6835,14.6628,14.6697,31600.0
2012-04-30 14:20:00,21.22,21.24,21.2,21.23,201700.0,14.6766,14.6904,14.6628,14.6835,201700.0
2012-04-30 14:30:00,21.23,21.28,21.22,21.27,65800.0,14.6835,14.7181,14.6766,14.7112,65800.0
2012-04-30 14:40:00,21.28,21.29,21.27,21.28,17200.0,14.7181,14.725,14.7112,14.7181,17200.0
2012-04-30 14:50:00,21.29,21.32,21.28,21.31,73400.0,14.725,14.7458,14.7181,14.7388,73400.0
2012-04-30 15:00:00,21.31,21.34,21.31,21.34,56800.0,14.7388,14.7596,14.7388,14.7596,56800.0
2012-04-30 15:10:00,21.34,21.34,21.28,21.29,78600.0,14.7596,14.7596,14.7181,14.725,78600.0
2012-04-30 15:20:00,21.28,21.3,21.27,21.27,60500.0,14.7181,14.7319,14.7112,14.7112,60500.0
2012-04-30 15:30:00,21.28,21.32,21.27,21.31,83600.0,14.7181,14.7458,14.7112,14.7388,83600.0
2012-04-30 15:40:00,21.31,21.34,21.3,21.3,102100.0,14.7388,14.7596,14.7319,14.7319,102100.0
2012-04-30 15:50:00,21.3,21.31,21.29,21.31,195700.0,14.7319,14.7388,14.725,14.7388,195700.0
2012-05-01 09:30:00,21.29,21.39,21.26,21.38,82800.0,14.725,14.7942,14.7043,14.7873,82800.0
2012-05-01 09:40:00,21.38,21.4,21.34,21.4,58700.0,14.7873,14.8011,14.7596,14.8011,58700.0
2012-05-01 09:50:00,21.39,21.48,21.37,21.42,361600.0,14.7942,14.8564,14.7803,14.8149,361600.0
2012-05-01 10:00:00,21.43,21.53,21.43,21.46,234900.0,14.8218,14.891,14.8218,14.8426,234900.0
2012-05-01 10:10:00,21.46,21.54,21.45,21.54,150600.0,14.8426,14.8979,14.8357,14.8979,150600.0
2012-05-01 10:20:00,21.55,21.6,21.52,21.57,80600.0,14.9048,14.9394,14.8841,14.9187,80600.0
2012-05-01 10:30:00,21.58,21.6,21.56,21.57,54500.0,14.9256,14.9394,14.9117,14.9187,54500.0
2012-05-01 10:40:00,21.57,21.63,21.56,21.6,141500.0,14.9187,14.9602,14.9117,14.9394,141500.0
2012-05-01 10:50:00,21.6,21.64,21.6,21.63,75500.0,14.9394,14.9671,14.9394,14.9602,75500.0
2012-05-01 11:00:00,21.63,21.63,21.61,21.63,70000.0,14.9602,14.9602,14.9463,14.9602,70000.0
2012-05-01 11:10:00,21.63,21.63,21.61,21.62,48200.0,14.9602,14.9602,14.9463,14.9532,48200.0
2012-05-01 11:20:00,21.62,21.63,21.61,21.62,59900.0,14.9532,14.9602,14.9463,14.9532,59900.0
2012-05-01 11:30:00,21.62,21.64,21.61,21.62,41300.0,14.9532,14.9671,14.9463,14.9532,41300.0
2012-05-01 11:40:00,21.63,21.66,21.62,21.65,117400.0,14.9602,14.9809,14.9532,14.974,117400.0
2012-05-01 11:50:00,21.66,21.67,21.65,21.66,57600.0,14.9809,14.9878,14.974,14.9809,57600.0
2012-05-01 12:00:00,21.67,21.7,21.67,21.68,115300.0,14.9878,15.0086,14.9878,14.9947,115300.0
2012-05-01 12:10:00,21.68,21.7,21.68,21.69,160700.0,14.9947,15.0086,14.9947,15.0017,160700.0
2012-05-01 12:20:00,21.69,21.7,21.67,21.69,118100.0,15.0017,15.0086,14.9878,15.0017,118100.0
2012-05-01 12:30:00,21.69,21.7,21.67,21.69,141400.0,15.0017,15.0086,14.9878,15.0017,141400.0
2012-05-01 12:40:00,21.69,21.71,21.68,21.7,92700.0,15.0017,15.0155,14.9947,15.0086,92700.0
2012-05-01 12:50:00,21.71,21.71,21.7,21.71,22400.0,15.0155,15.0155,15.0086,15.0155,22400.0
2012-05-01 13:00:00,21.7,21.71,21.7,21.71,14400.0,15.0086,15.0155,15.0086,15.0155,14400.0
2012-05-01 13:10:00,21.71,21.73,21.7,21.72,381500.0,15.0155,15.0293,15.0086,15.0224,381500.0
2012-05-01 13:20:00,21.71,21.72,21.7,21.72,49500.0,15.0155,15.0224,15.0086,15.0224,49500.0
2012-05-01 13:30:00,21.72,21.72,21.71,21.72,33700.0,15.0224,15.0224,15.0155,15.0224,33700.0
2012-05-01 13:40:00,21.72,21.76,21.71,21.73,379600.0,15.0224,15.0501,15.0155,15.0293,379600.0
2012-05-01 13:50:00,21.73,21.73,21.71,21.72,35000.0,15.0293,15.0293,15.0155,15.0224,35000.0
2012-05-01 14:00:00,21.71,21.72,21.7,21.71,105100.0,15.0155,15.0224,15.0086,15.0155,105100.0
2012-05-01 14:10:00,21.71,21.71,21.7,21.71,33100.0,15.0155,15.0155,15.0086,15.0155,33100.0
2012-05-01 14:20:00,21.7,21.73,21.69,21.69,391400.0,15.0086,15.0293,15.0017,15.0017,391400.0
2012-05-01 14:30:00,21.69,21.72,21.69,21.71,97600.0,15.0017,15.0224,15.0017,15.0155,97600.0
2012-05-01 14:40:00,21.72,21.72,21.71,21.71,37600.0,15.0224,15.0224,15.0155,15.0155,37600.0
2012-05-01 14:50:00,21.71,21.76,21.71,21.76,311900.0,15.0155,15.0501,15.0155,15.0501,311900.0
2012-05-01 15:00:00,21.75,21.77,21.75,21.77,198600.0,15.0432,15.057,15.0432,15.057,198600.0
2012-05-01 15:10:00,21.77,21.79,21.74,21.76,401200.0,15.057,15.0708,15.0362,15.0501,401200.0
2012-05-01 15:20:00,21.76,21.77,21.74,21.76,381000.0,15.0501,15.057,15.0362,15.0501,381000.0
2012-05-01 15:30:00,21.76,21.76,21.71,21.73,278300.0,15.0501,15.0501,15.0155,15.0293,278300.0
2012-05-01 15:40:00,21.72,21.73,21.7,21.7,258000.0,15.0224,15.0293,15.0086,15.0086,258000.0
2012-05-01 15:50:00,21.7,21.71,21.66,21.67,667200.0,15.0086,15.0155,14.9809,14.9878,667200.0
2012-05-02 09:30:00,21.61,21.61,21.45,21.49,201200.0,14.9463,14.9463,14.8357,14.8633,201200.0
2012-05-02 09:40:00,21.5,21.56,21.47,21.51,142100.0,14.8702,14.9117,14.8495,14.8772,142100.0
2012-05-02 09:50:00,21.51,21.52,21.5,21.5,51000.0,14.8772,14.8841,14.8702,14.8702,51000.0
2012-05-02 10:00:00,21.51,21.54,21.48,21.53,257000.0,14.8772,14.8979,14.8564,14.891,257000.0
2012-05-02 10:10:00,21.53,21.56,21.5,21.56,113400.0,14.891,14.9117,14.8702,14.9117,113400.0
2012-05-02 10:20:00,21.55,21.56,21.53,21.55,166700.0,14.9048,14.9117,14.891,14.9048,166700.0
2012-05-02 10:30:00,21.55,21.57,21.54,21.57,55200.0,14.9048,14.9187,14.8979,14.9187,55200.0
2012-05-02 10:40:00,21.57,21.57,21.55,21.55,88000.0,14.9187,14.9187,14.9048,14.9048,88000.0
2012-05-02 10:50:00,21.56,21.57,21.54,21.55,99100.0,14.9117,14.9187,14.8979,14.9048,99100.0
2012-05-02 11:00:00,21.55,21.55,21.51,21.52,139800.0,14.9048,14.9048,14.8772,14.8841,139800.0
2012-05-02 11:10:00,21.52,21.53,21.51,21.52,163500.0,14.8841,14.891,14.8772,14.8841,163500.0
2012-05-02 11:20:00,21.52,21.52,21.49,21.51,77700.0,14.8841,14.8841,14.8633,14.8772,77700.0
2012-05-02 11:30:00,21.5,21.53,21.49,21.53,159000.0,14.8702,14.891,14.8633,14.891,159000.0
2012-05-02 11:40:00,21.52,21.53,21.51,21.51,34900.0,14.8841,14.891,14.8772,14.8772,34900.0
2012-05-02 11:50:00,21.51,21.53,21.49,21.5,144500.0,14.8772,14.891,14.8633,14.8702,144500.0
2012-05-02 12:00:00,21.5,21.51,21.5,21.5,36200.0,14.8702,14.8772,14.8702,14.8702,36200.0
2012-05-02 12:10:00,21.5,21.55,21.49,21.55,230700.0,14.8702,14.9048,14.8633,14.9048,230700.0
2012-05-02 12:20:00,21.55,21.6,21.55,21.59,111200.0,14.9048,14.9394,14.9048,14.9325,111200.0
2012-05-02 12:30:00,21.6,21.64,21.58,21.59,123100.0,14.9394,14.9671,14.9256,14.9325,123100.0
2012-05-02 12:40:00,21.6,21.63,21.59,21.61,660800.0,14.9394,14.9602,14.9325,14.9463,660800.0
2012-05-02 12:50:00,21.61,21.63,21.59,21.63,70200.0,14.9463,14.9602,14.9325,14.9602,70200.0
2012-05-02 13:00:00,21.63,21.63,21.62,21.62,23700.0,14.9602,14.9602,14.9532,14.9532,23700.0
2012-05-02 13:10:00,21.62,21.64,21.61,21.61,265900.0,14.9532,14.9671,14.9463,14.9463,265900.0
2012-05-02 13:20:00,21.62,21.65,21.62,21.63,36400.0,14.9532,14.974,14.9532,14.9602,36400.0
2012-05-02 13:30:00,21.63,21.64,21.62,21.62,29700.0,14.9602,14.9671,14.9532,14.9532,29700.0
2012-05-02 13:40:00,21.62,21.67,21.61,21.66,114700.0,14.9532,14.9878,14.9463,14.9809,114700.0
2012-05-02 13:50:00,21.66,21.67,21.65,21.65,53900.0,14.9809,14.9878,14.974,14.974,53900.0
2012-05-02 14:00:00,21.65,21.65,21.62,21.63,56000.0,14.974,14.974,14.9532,14.9602,56000.0
2012-05-02 14:10:00,21.63,21.64,21.62,21.64,274300.0,14.9602,14.9671,14.9532,14.9671,274300.0
2012-05-02 14:20:00,21.64,21.73,21.63,21.73,326600.0,14.9671,15.0293,14.9602,15.0293,326600.0
2012-05-02 14:30:00,21.72,21.73,21.66,21.67,185500.0,15.0224,15.0293,14.9809,14.9878,185500.0
2012-05-02 14:40:00,21.67,21.74,21.65,21.7,314700.0,14.9878,15.0362,14.974,15.0086,314700.0
2012-05-02 14:50:00,21.7,21.71,21.7,21.7,275800.0,15.0086,15.0155,15.0086,15.0086,275800.0
2012-05-02 15:00:00,21.71,21.77,21.7,21.75,449500.0,15.0155,15.057,15.0086,15.0432,449500.0
2012-05-02 15:10:00,21.76,21.82,21.75,21.79,403200.0,15.0501,15.0916,15.0432,15.0708,403200.0
2012-05-02 15:20:00,21.79,21.79,21.73,21.74,330000.0,15.0708,15.0708,15.0293,15.0362,330000.0
2012-05-02 15:30:00,21.74,21.74,21.72,21.72,121200.0,15.0362,15.0362,15.0224,15.0224,121200.0
2012-05-02 15:40:00,21.72,21.74,21.7,21.72,295900.0,15.0224,15.0362,15.0086,15.0224,295900.0
2012-05-02 15:50:00,21.72,21.73,21.69,21.72,837600.0,15.0224,15.0293,15.0017,15.0224,837600.0
2012-05-03 09:30:00,21.76,21.92,21.7,21.84,103100.0,15.0501,15.1607,15.0086,15.1054,103100.0
2012-05-03 09:40:00,21.85,21.85,21.74,21.75,70600.0,15.1123,15.1123,15.0362,15.0432,70600.0
2012-05-03 09:50:00,21.75,21.8,21.74,21.77,182300.0,15.0432,15.0777,15.0362,15.057,182300.0
2012-05-03 10:00:00,21.77,21.77,21.7,21.73,183800.0,15.057,15.057,15.0086,15.0293,183800.0
2012-05-03 10:10:00,21.73,21.75,21.72,21.72,237900.0,15.0293,15.0432,15.0224,15.0224,237900.0
2012-05-03 10:20:00,21.72,21.78,21.71,21.75,114200.0,15.0224,15.0639,15.0155,15.0432,114200.0
2012-05-03 10:30:00,21.75,21.82,21.74,21.82,215000.0,15.0432,15.0916,15.0362,15.0916,215000.0
2012-05-03 10:40:00,21.82,21.84,21.79,21.8,118500.0,15.0916,15.1054,15.0708,15.0777,118500.0
2012-05-03 10:50:00,21.8,21.88,21.8,21.88,63600.0,15.0777,15.1331,15.0777,15.1331,63600.0
2012-05-03 11:00:00,21.87,21.88,21.85,21.87,198400.0,15.1262,15.1331,15.1123,15.1262,198400.0
2012-05-03 11:10:00,21.86,21.87,21.85,21.86,42500.0,15.1192,15.1262,15.1123,15.1192,42500.0
2012-05-03 11:20:00,21.87,21.87,21.83,21.83,24400.0,15.1262,15.1262,15.0985,15.0985,24400.0
2012-05-03 11:30:00,21.83,21.87,21.83,21.85,73500.0,15.0985,15.1262,15.0985,15.1123,73500.0
2012-05-03 11:40:00,21.85,21.86,21.82,21.82,82900.0,15.1123,15.1192,15.0916,15.0916,82900.0
2012-05-03 11:50:00,21.82,21.86,21.8,21.86,67600.0,15.0916,15.1192,15.0777,15.1192,67600.0
2012-05-03 12:00:00,21.86,21.87,21.84,21.87,40400.0,15.1192,15.1262,15.1054,15.1262,40400.0
2012-05-03 12:10:00,21.87,21.88,21.85,21.87,75600.0,15.1262,15.1331,15.1123,15.1262,75600.0
2012-05-03 12:20:00,21.86,21.87,21.83,21.83,101100.0,15.1192,15.1262,15.0985,15.0985,101100.0
2012-05-03 12:30:00,21.83,21.89,21.83,21.89,36900.0,15.0985,15.14,15.0985,15.14,36900.0
2012-05-03 12:40:00,21.89,21.91,21.87,21.88,116500.0,15.14,15.1538,15.1262,15.1331,116500.0
2012-05-03 12:50:00,21.88,21.88,21.87,21.87,34500.0,15.1331,15.1331,15.1262,15.1262,34500.0
2012-05-03 13:00:00,21.87,21.89,21.86,21.87,151400.0,15.1262,15.14,15.1192,15.1262,151400.0
2012-05-03 13:10:00,21.87,21.89,21.86,21.89,60800.0,15.1262,15.14,15.1192,15.14,60800.0
2012-05-03 13:20:00,21.88,21.89,21.86,21.86,48600.0,15.1331,15.14,15.1192,15.1192,48600.0
2012-05-03 13:30:00,21.86,21.86,21.8,21.81,128200.0,15.1192,15.1192,15.0777,15.0847,128200.0
2012-05-03 13:40:00,21.81,21.82,21.75,21.82,117600.0,15.0847,15.0916,15.0432,15.0916,117600.0
2012-05-03 13:50:00,21.81,21.82,21.79,21.8,62200.0,15.0847,15.0916,15.0708,15.0777,62200.0
2012-05-03 14:00:00,21.8,21.83,21.79,21.8,173900.0,15.0777,15.0985,15.0708,15.0777,173900.0
2012-05-03 14:10:00,21.81,21.87,21.8,21.86,283100.0,15.0847,15.1262,15.0777,15.1192,283100.0
2012-05-03 14:20:00,21.86,21.88,21.84,21.86,130100.0,15.1192,15.1331,15.1054,15.1192,130100.0
2012-05-03 14:30:00,21.86,21.87,21.85,21.85,75300.0,15.1192,15.1262,15.1123,15.1123,75300.0
2012-05-03 14:40:00,21.85,21.87,21.83,21.86,150500.0,15.1123,15.1262,15.0985,15.1192,150500.0
2012-05-03 14:50:00,21.86,21.91,21.85,21.88,143800.0,15.1192,15.1538,15.1123,15.1331,143800.0
2012-05-03 15:00:00,21.88,21.91,21.86,21.91,411100.0,15.1331,15.1538,15.1192,15.1538,411100.0
2012-05-03 15:10:00,21.9,21.93,21.88,21.91,231900.0,15.1469,15.1677,15.1331,15.1538,231900.0
2012-05-03 15:20:00,21.9,21.91,21.87,21.87,123900.0,15.1469,15.1538,15.1262,15.1262,123900.0
2012-05-03 15:30:00,21.87,21.88,21.84,21.84,343700.0,15.1262,15.1331,15.1054,15.1054,343700.0
2012-05-03 15:40:00,21.84,21.85,21.78,21.8,508900.0,15.1054,15.1123,15.0639,15.0777,508900.0
2012-05-03 15:50:00,21.8,21.81,21.78,21.81,500700.0,15.0777,15.0847,15.0639,15.0847,500700.0
2012-05-04 09:30:00,21.66,21.66,21.49,21.6,130600.0,14.9809,14.9809,14.8633,14.9394,130600.0
2012-05-04 09:40:00,21.59,21.63,21.57,21.61,101800.0,14.9325,14.9602,14.9187,14.9463,101800.0
2012-05-04 09:50:00,21.62,21.63,21.59,21.6,93300.0,14.9532,14.9602,14.9325,14.9394,93300.0
2012-05-04 10:00:00,21.6,21.63,21.57,21.6,147100.0,14.9394,14.9602,14.9187,14.9394,147100.0
2012-05-04 10:10:00,21.6,21.62,21.6,21.6,80200.0,14.9394,14.9532,14.9394,14.9394,80200.0
2012-05-04 10:20:00,21.6,21.68,21.6,21.66,96300.0,14.9394,14.9947,14.9394,14.9809,96300.0
2012-05-04 10:30:00,21.67,21.68,21.64,21.66,95400.0,14.9878,14.9947,14.9671,14.9809,95400.0
2012-05-04 10:40:00,21.66,21.68,21.64,21.66,59500.0,14.9809,14.9947,14.9671,14.9809,59500.0
2012-05-04 10:50:00,21.65,21.66,21.65,21.65,32100.0,14.974,14.9809,14.974,14.974,32100.0
2012-05-04 11:00:00,21.65,21.67,21.64,21.66,186600.0,14.974,14.9878,14.9671,14.9809,186600.0
2012-05-04 11:10:00,21.65,21.69,21.65,21.68,44900.0,14.974,15.0017,14.974,14.9947,44900.0
2012-05-04 11:20:00,21.69,21.69,21.65,21.68,77900.0,15.0017,15.0017,14.974,14.9947,77900.0
2012-05-04 11:30:00,21.69,21.69,21.62,21.64,158100.0,15.0017,15.0017,14.9532,14.9671,158100.0
2012-05-04 11:40:00,21.63,21.69,21.63,21.65,87500.0,14.9602,15.0017,14.9602,14.974,87500.0
2012-05-04 11:50:00,21.66,21.67,21.64,21.65,195000.0,14.9809,14.9878,14.9671,14.974,195000.0
2012-05-04 12:00:00,21.65,21.69,21.64,21.68,71500.0,14.974,15.0017,14.9671,14.9947,71500.0
2012-05-04 12:10:00,21.68,21.71,21.68,21.71,90400.0,14.9947,15.0155,14.9947,15.0155,90400.0
2012-05-04 12:20:00,21.71,21.72,21.68,21.69,99700.0,15.0155,15.0224,14.9947,15.0017,99700.0
2012-05-04 12:30:00,21.69,21.7,21.66,21.67,286200.0,15.0017,15.0086,14.9809,14.9878,286200.0
2012-05-04 12:40:00,21.67,21.69,21.66,21.69,32900.0,14.9878,15.0017,14.9809,15.0017,32900.0
2012-05-04 12:50:00,21.68,21.72,21.68,21.72,88900.0,14.9947,15.0224,14.9947,15.0224,88900.0
2012-05-04 13:00:00,21.71,21.72,21.7,21.7,172600.0,15.0155,15.0224,15.0086,15.0086,172600.0
2012-05-04 13:10:00,21.7,21.72,21.7,21.71,72500.0,15.0086,15.0224,15.0086,15.0155,72500.0
2012-05-04 13:20:00,21.71,21.71,21.7,21.7,71100.0,15.0155,15.0155,15.0086,15.0086,71100.0
2012-05-04 13:30:00,21.7,21.74,21.7,21.72,50600.0,15.0086,15.0362,15.0086,15.0224,50600.0
2012-05-04 13:40:00,21.73,21.77,21.73,21.75,111000.0,15.0293,15.057,15.0293,15.0432,111000.0
2012-05-04 13:50:00,21.75,21.76,21.74,21.75,40000.0,15.0432,15.0501,15.0362,15.0432,40000.0
2012-05-04 14:00:00,21.76,21.77,21.74,21.76,77600.0,15.0501,15.057,15.0362,15.0501,77600.0
2012-05-04 14:10:00,21.75,21.76,21.72,21.72,59200.0,15.0432,15.0501,15.0224,15.0224,59200.0
2012-05-04 14:20:00,21.72,21.73,21.7,21.72,90600.0,15.0224,15.0293,15.0086,15.0224,90600.0
2012-05-04 14:30:00,21.73,21.73,21.69,21.7,75500.0,15.0293,15.0293,15.0017,15.0086,75500.0
2012-05-04 14:40:00,21.7,21.78,21.69,21.77,182300.0,15.0086,15.0639,15.0017,15.057,182300.0
2012-05-04 14:50:00,21.78,21.78,21.75,21.75,54100.0,15.0639,15.0639,15.0432,15.0432,54100.0
2012-05-04 15:00:00,21.76,21.76,21.74,21.74,74200.0,15.0501,15.0501,15.0362,15.0362,74200.0
2012-05-04 15:10:00,21.74,21.77,21.74,21.76,100800.0,15.0362,15.057,15.0362,15.0501,100800.0
2012-05-04 15:20:00,21.76,21.79,21.75,21.78,152400.0,15.0501,15.0708,15.0432,15.0639,152400.0
2012-05-04 15:30:00,21.78,21.81,21.78,21.8,105800.0,15.0639,15.0847,15.0639,15.0777,105800.0
2012-05-04 15:40:00,21.81,21.84,21.8,21.8,193800.0,15.0847,15.1054,15.0777,15.0777,193800.0
2012-05-04 15:50:00,21.8,21.84,21.79,21.8,758500.0,15.0777,15.1054,15.0708,15.0777,758500.0
2012-05-07 09:30:00,21.98,22.04,21.79,21.84,197200.0,15.2022,15.2437,15.0708,15.1054,197200.0
2012-05-07 09:40:00,21.83,21.87,21.7,21.7,69600.0,15.0985,15.1262,15.0086,15.0086,69600.0
2012-05-07 09:50:00,21.7,21.72,21.66,21.67,128100.0,15.0086,15.0224,14.9809,14.9878,128100.0
2012-05-07 10:00:00,21.66,21.72,21.66,21.71,148600.0,14.9809,15.0224,14.9809,15.0155,148600.0
2012-05-07 10:10:00,21.72,21.76,21.69,21.75,173100.0,15.0224,15.0501,15.0017,15.0432,173100.0
2012-05-07 10:20:00,21.74,21.74,21.7,21.71,59200.0,15.0362,15.0362,15.0086,15.0155,59200.0
2012-05-07 10:30:00,21.71,21.71,21.69,21.71,77700.0,15.0155,15.0155,15.0017,15.0155,77700.0
2012-05-07 10:40:00,21.71,21.76,21.7,21.76,68300.0,15.0155,15.0501,15.0086,15.0501,68300.0
2012-05-07 10:50:00,21.76,21.77,21.75,21.75,50500.0,15.0501,15.057,15.0432,15.0432,50500.0
2012-05-07 11:00:00,21.75,21.81,21.75,21.8,59600.0,15.0432,15.0847,15.0432,15.0777,59600.0
2012-05-07 11:10:00,21.79,21.82,21.79,21.81,42700.0,15.0708,15.0916,15.0708,15.0847,42700.0
2012-05-07 11:20:00,21.8,21.83,21.8,21.8,40200.0,15.0777,15.0985,15.0777,15.0777,40200.0
2012-05-07 11:30:00,21.8,21.81,21.8,21.8,126900.0,15.0777,15.0847,15.0777,15.0777,126900.0
2012-05-07 11:40:00,21.8,21.81,21.8,21.8,251900.0,15.0777,15.0847,15.0777,15.0777,251900.0
2012-05-07 11:50:00,21.8,21.81,21.79,21.81,196400.0,15.0777,15.0847,15.0708,15.0847,196400.0
2012-05-07 12:00:00,21.8,21.81,21.8,21.8,88200.0,15.0777,15.0847,15.0777,15.0777,88200.0
2012-05-07 12:10:00,21.8,21.81,21.8,21.8,63200.0,15.0777,15.0847,15.0777,15.0777,63200.0
2012-05-07 12:20:00,21.8,21.81,21.8,21.81,44700.0,15.0777,15.0847,15.0777,15.0847,44700.0
2012-05-07 12:30:00,21.81,21.86,21.8,21.85,120500.0,15.0847,15.1192,15.0777,15.1123,120500.0
2012-05-07 12:40:00,21.86,21.86,21.85,21.86,219100.0,15.1192,15.1192,15.1123,15.1192,219100.0
2012-05-07 12:50:00,21.85,21.89,21.85,21.86,35400.0,15.1123,15.14,15.1123,15.1192,35400.0
2012-05-07 13:00:00,21.86,21.87,21.83,21.87,115500.0,15.1192,15.1262,15.0985,15.1262,115500.0
2012-05-07 13:10:00,21.86,21.9,21.86,21.88,16900.0,15.1192,15.1469,15.1192,15.1331,16900.0
2012-05-07 13:20:00,21.88,21.91,21.87,21.89,211400.0,15.1331,15.1538,15.1262,15.14,211400.0
2012-05-07 13:30:00,21.89,21.92,21.88,21.92,203100.0,15.14,15.1607,15.1331,15.1607,203100.0
2012-05-07 13:40:00,21.91,21.94,21.9,21.9,47500.0,15.1538,15.1746,15.1469,15.1469,47500.0
2012-05-07 13:50:00,21.91,21.93,21.9,21.93,51200.0,15.1538,15.1677,15.1469,15.1677,51200.0
2012-05-07 14:00:00,21.92,21.93,21.9,21.91,58300.0,15.1607,15.1677,15.1469,15.1538,58300.0
2012-05-07 14:10:00,21.91,21.92,21.9,21.92,69400.0,15.1538,15.1607,15.1469,15.1607,69400.0
2012-05-07 14:20:00,21.91,21.91,21.9,21.9,38900.0,15.1538,15.1538,15.1469,15.1469,38900.0
2012-05-07 14:30:00,21.9,21.91,21.89,21.9,295000.0,15.1469,15.1538,15.14,15.1469,295000.0
2012-05-07 14:40:00,21.9,21.93,21.9,21.93,80300.0,15.1469,15.1677,15.1469,15.1677,80300.0
2012-05-07 14:50:00,21.93,21.96,21.92,21.95,63000.0,15.1677,15.1884,15.1607,15.1815,63000.0
2012-05-07 15:00:00,21.95,21.95,21.91,21.93,128500.0,15.1815,15.1815,15.1538,15.1677,128500.0
2012-05-07 15:10:00,21.92,21.96,21.92,21.94,143600.0,15.1607,15.1884,15.1607,15.1746,143600.0
2012-05-07 15:20:00,21.94,21.97,21.92,21.97,335900.0,15.1746,15.1953,15.1607,15.1953,335900.0
2012-05-07 15:30:00,21.97,21.97,21.95,21.96,510900.0,15.1953,15.1953,15.1815,15.1884,510900.0
2012-05-07 15:40:00,21.96,21.96,21.94,21.96,368000.0,15.1884,15.1884,15.1746,15.1884,368000.0
2012-05-07 15:50:00,21.95,21.97,21.95,21.97,423600.0,15.1815,15.1953,15.1815,15.1953,423600.0
2012-05-08 09:30:00,21.81,21.91,21.75,21.78,166600.0,15.0847,15.1538,15.0432,15.0639,166600.0
2012-05-08 09:40:00,21.78,21.9,21.76,21.88,83900.0,15.0639,15.1469,15.0501,15.1331,83900.0
2012-05-08 09:50:00,21.87,21.9,21.85,21.89,68700.0,15.1262,15.1469,15.1123,15.14,68700.0
2012-05-08 10:00:00,21.89,21.9,21.82,21.83,86100.0,15.14,15.1469,15.0916,15.0985,86100.0
2012-05-08 10:10:00,21.83,21.84,21.78,21.82,73800.0,15.0985,15.1054,15.0639,15.0916,73800.0
2012-05-08 10:20:00,21.81,21.81,21.78,21.8,60600.0,15.0847,15.0847,15.0639,15.0777,60600.0
2012-05-08 10:30:00,21.8,21.82,21.79,21.81,88600.0,15.0777,15.0916,15.0708,15.0847,88600.0
2012-05-08 10:40:00,21.81,21.82,21.79,21.8,95000.0,15.0847,15.0916,15.0708,15.0777,95000.0
2012-05-08 10:50:00,21.8,21.84,21.8,21.83,63300.0,15.0777,15.1054,15.0777,15.0985,63300.0
2012-05-08 11:00:00,21.83,21.84,21.8,21.82,161200.0,15.0985,15.1054,15.0777,15.0916,161200.0
2012-05-08 11:10:00,21.82,21.85,21.8,21.84,271300.0,15.0916,15.1123,15.0777,15.1054,271300.0
2012-05-08 11:20:00,21.85,21.85,21.82,21.84,39200.0,15.1123,15.1123,15.0916,15.1054,39200.0
2012-05-08 11:30:00,21.83,21.85,21.8,21.83,71400.0,15.0985,15.1123,15.0777,15.0985,71400.0
2012-05-08 11:40:00,21.83,21.87,21.82,21.87,146300.0,15.0985,15.1262,15.0916,15.1262,146300.0
2012-05-08 11:50:00,21.87,21.87,21.85,21.86,190600.0,15.1262,15.1262,15.1123,15.1192,190600.0
2012-05-08 12:00:00,21.85,21.86,21.85,21.85,67800.0,15.1123,15.1192,15.1123,15.1123,67800.0
2012-05-08 12:10:00,21.85,21.89,21.85,21.89,77300.0,15.1123,15.14,15.1123,15.14,77300.0
2012-05-08 12:20:00,21.89,21.92,21.88,21.89,190800.0,15.14,15.1607,15.1331,15.14,190800.0
2012-05-08 12:30:00,21.88,21.92,21.88,21.92,98600.0,15.1331,15.1607,15.1331,15.1607,98600.0
2012-05-08 12:40:00,21.91,21.94,21.9,21.92,180900.0,15.1538,15.1746,15.1469,15.1607,180900.0
2012-05-08 12:50:00,21.91,21.92,21.9,21.9,113900.0,15.1538,15.1607,15.1469,15.1469,113900.0
2012-05-08 13:00:00,21.9,21.92,21.89,21.92,262000.0,15.1469,15.1607,15.14,15.1607,262000.0
2012-05-08 13:10:00,21.91,21.94,21.9,21.94,96500.0,15.1538,15.1746,15.1469,15.1746,96500.0
2012-05-08 13:20:00,21.93,21.94,21.92,21.92,27500.0,15.1677,15.1746,15.1607,15.1607,27500.0
2012-05-08 13:30:00,21.93,21.93,21.9,21.92,67400.0,15.1677,15.1677,15.1469,15.1607,67400.0
2012-05-08 13:40:00,21.92,21.92,21.9,21.91,90500.0,15.1607,15.1607,15.1469,15.1538,90500.0
2012-05-08 13:50:00,21.92,21.92,21.9,21.91,80300.0,15.1607,15.1607,15.1469,15.1538,80300.0
2012-05-08 14:00:00,21.92,21.93,21.9,21.92,152600.0,15.1607,15.1677,15.1469,15.1607,152600.0
2012-05-08 14:10:00,21.92,21.92,21.9,21.9,106600.0,15.1607,15.1607,15.1469,15.1469,106600.0
2012-05-08 14:20:00,21.9,21.91,21.89,21.91,264800.0,15.1469,15.1538,15.14,15.1538,264800.0
2012-05-08 14:30:00,21.91,21.93,21.9,21.9,148000.0,15.1538,15.1677,15.1469,15.1469,148000.0
2012-05-08 14:40:00,21.91,21.93,21.9,21.91,106200.0,15.1538,15.1677,15.1469,15.1538,106200.0
2012-05-08 14:50:00,21.91,21.92,21.9,21.91,58600.0,15.1538,15.1607,15.1469,15.1538,58600.0
2012-05-08 15:00:00,21.91,21.95,21.9,21.9,168400.0,15.1538,15.1815,15.1469,15.1469,168400.0
2012-05-08 15:10:00,21.9,21.97,21.9,21.97,118600.0,15.1469,15.1953,15.1469,15.1953,118600.0
2012-05-08 15:20:00,21.97,22.0,21.93,21.97,288300.0,15.1953,15.2161,15.1677,15.1953,288300.0
2012-05-08 15:30:00,21.96,22.01,21.95,21.98,304400.0,15.1884,15.223,15.1815,15.2022,304400.0
2012-05-08 15:40:00,21.98,21.99,21.95,21.97,276900.0,15.2022,15.2092,15.1815,15.1953,276900.0
2012-05-08 15:50:00,21.98,22.02,21.98,22.01,903800.0,15.2022,15.2299,15.2022,15.223,903800.0
2012-05-09 09:30:00,21.79,21.88,21.66,21.81,128500.0,15.0708,15.1331,14.9809,15.0847,128500.0
2012-05-09 09:40:00,21.82,21.82,21.75,21.77,59000.0,15.0916,15.0916,15.0432,15.057,59000.0
2012-05-09 09:50:00,21.76,21.82,21.72,21.81,120700.0,15.0501,15.0916,15.0224,15.0847,120700.0
2012-05-09 10:00:00,21.82,21.85,21.74,21.76,244800.0,15.0916,15.1123,15.0362,15.0501,244800.0
2012-05-09 10:10:00,21.76,21.79,21.74,21.75,305100.0,15.0501,15.0708,15.0362,15.0432,305100.0
2012-05-09 10:20:00,21.75,21.8,21.75,21.79,124900.0,15.0432,15.0777,15.0432,15.0708,124900.0
2012-05-09 10:30:00,21.79,21.82,21.78,21.82,123400.0,15.0708,15.0916,15.0639,15.0916,123400.0
2012-05-09 10:40:00,21.82,21.87,21.8,21.85,138200.0,15.0916,15.1262,15.0777,15.1123,138200.0
2012-05-09 10:50:00,21.86,21.89,21.85,21.86,130800.0,15.1192,15.14,15.1123,15.1192,130800.0
2012-05-09 11:00:00,21.86,21.88,21.83,21.87,98900.0,15.1192,15.1331,15.0985,15.1262,98900.0
2012-05-09 11:10:00,21.87,21.95,21.86,21.89,105200.0,15.1262,15.1815,15.1192,15.14,105200.0
2012-05-09 11:20:00,21.9,21.94,21.89,21.89,105200.0,15.1469,15.1746,15.14,15.14,105200.0
2012-05-09 11:30:00,21.89,21.93,21.85,21.93,70200.0,15.14,15.1677,15.1123,15.1677,70200.0
2012-05-09 11:40:00,21.93,21.93,21.87,21.87,38300.0,15.1677,15.1677,15.1262,15.1262,38300.0
2012-05-09 11:50:00,21.87,21.88,21.8,21.81,49000.0,15.1262,15.1331,15.0777,15.0847,49000.0
2012-05-09 12:00:00,21.82,21.83,21.8,21.8,43700.0,15.0916,15.0985,15.0777,15.0777,43700.0
2012-05-09 12:10:00,21.8,21.84,21.8,21.83,26800.0,15.0777,15.1054,15.0777,15.0985,26800.0
2012-05-09 12:20:00,21.83,21.84,21.8,21.84,49300.0,15.0985,15.1054,15.0777,15.1054,49300.0
2012-05-09 12:30:00,21.83,21.83,21.79,21.8,104700.0,15.0985,15.0985,15.0708,15.0777,104700.0
2012-05-09 12:40:00,21.8,21.83,21.78,21.83,67200.0,15.0777,15.0985,15.0639,15.0985,67200.0
2012-05-09 12:50:00,21.83,21.85,21.8,21.84,51500.0,15.0985,15.1123,15.0777,15.1054,51500.0
2012-05-09 13:00:00,21.83,21.88,21.83,21.83,56900.0,15.0985,15.1331,15.0985,15.0985,56900.0
2012-05-09 13:10:00,21.84,21.85,21.81,21.82,62100.0,15.1054,15.1123,15.0847,15.0916,62100.0
2012-05-09 13:20:00,21.82,21.89,21.82,21.86,96500.0,15.0916,15.14,15.0916,15.1192,96500.0
2012-05-09 13:30:00,21.87,21.92,21.86,21.9,109900.0,15.1262,15.1607,15.1192,15.1469,109900.0
2012-05-09 13:40:00,21.9,21.94,21.9,21.9,83800.0,15.1469,15.1746,15.1469,15.1469,83800.0
2012-05-09 13:50:00,21.91,21.95,21.9,21.9,84400.0,15.1538,15.1815,15.1469,15.1469,84400.0
2012-05-09 14:00:00,21.9,21.91,21.89,21.91,75100.0,15.1469,15.1538,15.14,15.1538,75100.0
2012-05-09 14:10:00,21.91,21.92,21.89,21.89,143000.0,15.1538,15.1607,15.14,15.14,143000.0
2012-05-09 14:20:00,21.89,21.95,21.89,21.93,64700.0,15.14,15.1815,15.14,15.1677,64700.0
2012-05-09 14:30:00,21.94,21.94,21.9,21.91,65300.0,15.1746,15.1746,15.1469,15.1538,65300.0
2012-05-09 14:40:00,21.91,21.94,21.9,21.92,81600.0,15.1538,15.1746,15.1469,15.1607,81600.0
2012-05-09 14:50:00,21.92,21.93,21.9,21.91,105700.0,15.1607,15.1677,15.1469,15.1538,105700.0
2012-05-09 15:00:00,21.91,21.92,21.9,21.9,130600.0,15.1538,15.1607,15.1469,15.1469,130600.0
2012-05-09 15:10:00,21.9,21.97,21.9,21.95,480800.0,15.1469,15.1953,15.1469,15.1815,480800.0
2012-05-09 15:20:00,21.96,22.0,21.95,21.98,164700.0,15.1884,15.2161,15.1815,15.2022,164700.0
2012-05-09 15:30:00,21.98,22.0,21.96,21.98,129300.0,15.2022,15.2161,15.1884,15.2022,129300.0
2012-05-09 15:40:00,21.98,22.02,21.96,22.0,348600.0,15.2022,15.2299,15.1884,15.2161,348600.0
2012-05-09 15:50:00,22.0,22.01,21.94,21.95,532200.0,15.2161,15.223,15.1746,15.1815,532200.0
2012-05-10 09:30:00,22.11,22.18,22.08,22.12,50000.0,15.2922,15.3406,15.2714,15.2991,50000.0
2012-05-10 09:40:00,22.12,22.14,22.11,22.13,98500.0,15.2991,15.3129,15.2922,15.306,98500.0
2012-05-10 09:50:00,22.13,22.13,22.08,22.09,92300.0,15.306,15.306,15.2714,15.2783,92300.0
2012-05-10 10:00:00,22.08,22.1,22.04,22.04,121300.0,15.2714,15.2852,15.2437,15.2437,121300.0
2012-05-10 10:10:00,22.04,22.08,22.03,22.05,127000.0,15.2437,15.2714,15.2368,15.2507,127000.0
2012-05-10 10:20:00,22.05,22.08,22.02,22.06,113100.0,15.2507,15.2714,15.2299,15.2576,113100.0
2012-05-10 10:30:00,22.06,22.09,22.03,22.08,52500.0,15.2576,15.2783,15.2368,15.2714,52500.0
2012-05-10 10:40:00,22.09,22.13,22.08,22.11,104200.0,15.2783,15.306,15.2714,15.2922,104200.0
2012-05-10 10:50:00,22.11,22.11,22.06,22.07,76400.0,15.2922,15.2922,15.2576,15.2645,76400.0
2012-05-10 11:00:00,22.07,22.08,22.03,22.03,33600.0,15.2645,15.2714,15.2368,15.2368,33600.0
2012-05-10 11:10:00,22.04,22.06,22.01,22.05,27000.0,15.2437,15.2576,15.223,15.2507,27000.0
2012-05-10 11:20:00,22.04,22.13,22.03,22.13,90200.0,15.2437,15.306,15.2368,15.306,90200.0
2012-05-10 11:30:00,22.13,22.15,22.1,22.14,161800.0,15.306,15.3198,15.2852,15.3129,161800.0
2012-05-10 11:40:00,22.14,22.15,22.11,22.15,88500.0,15.3129,15.3198,15.2922,15.3198,88500.0
2012-05-10 11:50:00,22.15,22.16,22.14,22.14,33300.0,15.3198,15.3267,15.3129,15.3129,33300.0
2012-05-10 12:00:00,22.15,22.15,22.11,22.13,149100.0,15.3198,15.3198,15.2922,15.306,149100.0
2012-05-10 12:10:00,22.13,22.15,22.13,22.15,90600.0,15.306,15.3198,15.306,15.3198,90600.0
2012-05-10 12:20:00,22.14,22.16,22.13,22.14,110100.0,15.3129,15.3267,15.306,15.3129,110100.0
2012-05-10 12:30:00,22.13,22.16,22.13,22.16,29000.0,15.306,15.3267,15.306,15.3267,29000.0
2012-05-10 12:40:00,22.16,22.16,22.15,22.16,18600.0,15.3267,15.3267,15.3198,15.3267,18600.0
2012-05-10 12:50:00,22.15,22.16,22.14,22.15,31800.0,15.3198,15.3267,15.3129,15.3198,31800.0
2012-05-10 13:00:00,22.14,22.16,22.14,22.15,75100.0,15.3129,15.3267,15.3129,15.3198,75100.0
2012-05-10 13:10:00,22.14,22.14,22.11,22.12,60600.0,15.3129,15.3129,15.2922,15.2991,60600.0
2012-05-10 13:20:00,22.12,22.13,22.1,22.1,31200.0,15.2991,15.306,15.2852,15.2852,31200.0
2012-05-10 13:30:00,22.1,22.12,22.08,22.08,39600.0,15.2852,15.2991,15.2714,15.2714,39600.0
2012-05-10 13:40:00,22.08,22.09,22.06,22.07,40000.0,15.2714,15.2783,15.2576,15.2645,40000.0
2012-05-10 13:50:00,22.07,22.09,22.05,22.05,30600.0,15.2645,15.2783,15.2507,15.2507,30600.0
2012-05-10 14:00:00,22.05,22.11,22.05,22.1,95300.0,15.2507,15.2922,15.2507,15.2852,95300.0
2012-05-10 14:10:00,22.1,22.11,22.07,22.09,39800.0,15.2852,15.2922,15.2645,15.2783,39800.0
2012-05-10 14:20:00,22.09,22.09,22.08,22.08,27300.0,15.2783,15.2783,15.2714,15.2714,27300.0
2012-05-10 14:30:00,22.09,22.09,22.05,22.05,107900.0,15.2783,15.2783,15.2507,15.2507,107900.0
2012-05-10 14:40:00,22.05,22.06,22.05,22.06,29400.0,15.2507,15.2576,15.2507,15.2576,29400.0
2012-05-10 14:50:00,22.06,22.06,22.03,22.03,99400.0,15.2576,15.2576,15.2368,15.2368,99400.0
2012-05-10 15:00:00,22.03,22.05,22.03,22.05,35100.0,15.2368,15.2507,15.2368,15.2507,35100.0
2012-05-10 15:10:00,22.04,22.05,22.01,22.01,171400.0,15.2437,15.2507,15.223,15.223,171400.0
2012-05-10 15:20:00,22.01,22.03,21.99,22.01,326900.0,15.223,15.2368,15.2092,15.223,326900.0
2012-05-10 15:30:00,22.01,22.03,22.01,22.02,71200.0,15.223,15.2368,15.223,15.2299,71200.0
2012-05-10 15:40:00,22.02,22.05,22.0,22.02,264100.0,15.2299,15.2507,15.2161,15.2299,264100.0
2012-05-10 15:50:00,22.03,22.03,21.99,22.02,570400.0,15.2368,15.2368,15.2092,15.2299,570400.0
2012-05-11 09:30:00,21.86,21.91,21.8,21.83,88400.0,15.1192,15.1538,15.0777,15.0985,88400.0
2012-05-11 09:40:00,21.85,21.93,21.82,21.92,76700.0,15.1123,15.1677,15.0916,15.1607,76700.0
2012-05-11 09:50:00,21.93,21.96,21.91,21.92,40200.0,15.1677,15.1884,15.1538,15.1607,40200.0
2012-05-11 10:00:00,21.91,22.01,21.91,21.97,102400.0,15.1538,15.223,15.1538,15.1953,102400.0
2012-05-11 10:10:00,21.96,22.04,21.96,22.04,345600.0,15.1884,15.2437,15.1884,15.2437,345600.0
2012-05-11 10:20:00,22.03,22.06,22.02,22.04,65200.0,15.2368,15.2576,15.2299,15.2437,65200.0
2012-05-11 10:30:00,22.05,22.08,22.04,22.07,78000.0,15.2507,15.2714,15.2437,15.2645,78000.0
2012-05-11 10:40:00,22.07,22.11,22.06,22.06,70800.0,15.2645,15.2922,15.2576,15.2576,70800.0
2012-05-11 10:50:00,22.07,22.09,22.05,22.05,78600.0,15.2645,15.2783,15.2507,15.2507,78600.0
2012-05-11 11:00:00,22.05,22.14,22.05,22.14,88800.0,15.2507,15.3129,15.2507,15.3129,88800.0
2012-05-11 11:10:00,22.13,22.18,22.11,22.14,50700.0,15.306,15.3406,15.2922,15.3129,50700.0
2012-05-11 11:20:00,22.14,22.16,22.12,22.14,33300.0,15.3129,15.3267,15.2991,15.3129,33300.0
2012-05-11 11:30:00,22.15,22.19,22.13,22.14,84500.0,15.3198,15.3475,15.306,15.3129,84500.0
2012-05-11 11:40:00,22.14,22.14,22.08,22.09,44000.0,15.3129,15.3129,15.2714,15.2783,44000.0
2012-05-11 11:50:00,22.09,22.11,22.08,22.1,39200.0,15.2783,15.2922,15.2714,15.2852,39200.0
2012-05-11 12:00:00,22.09,22.12,22.09,22.11,15200.0,15.2783,15.2991,15.2783,15.2922,15200.0
2012-05-11 12:10:00,22.12,22.12,22.09,22.09,16000.0,15.2991,15.2991,15.2783,15.2783,16000.0
2012-05-11 12:20:00,22.09,22.12,22.09,22.1,9700.0,15.2783,15.2991,15.2783,15.2852,9700.0
2012-05-11 12:30:00,22.09,22.1,22.09,22.1,3300.0,15.2783,15.2852,15.2783,15.2852,3300.0
2012-05-11 12:40:00,22.09,22.11,22.08,22.1,16600.0,15.2783,15.2922,15.2714,15.2852,16600.0
2012-05-11 12:50:00,22.11,22.11,22.08,22.08,12700.0,15.2922,15.2922,15.2714,15.2714,12700.0
2012-05-11 13:00:00,22.08,22.1,22.07,22.07,33400.0,15.2714,15.2852,15.2645,15.2645,33400.0
2012-05-11 13:10:00,22.07,22.08,22.05,22.08,23200.0,15.2645,15.2714,15.2507,15.2714,23200.0
2012-05-11 13:20:00,22.08,22.08,22.05,22.05,34300.0,15.2714,15.2714,15.2507,15.2507,34300.0
2012-05-11 13:30:00,22.05,22.1,22.04,22.05,68500.0,15.2507,15.2852,15.2437,15.2507,68500.0
2012-05-11 13:40:00,22.05,22.06,22.02,22.03,37400.0,15.2507,15.2576,15.2299,15.2368,37400.0
2012-05-11 13:50:00,22.03,22.05,22.02,22.04,19500.0,15.2368,15.2507,15.2299,15.2437,19500.0
2012-05-11 14:00:00,22.04,22.04,22.0,22.02,59500.0,15.2437,15.2437,15.2161,15.2299,59500.0
2012-05-11 14:10:00,22.02,22.05,22.01,22.03,47300.0,15.2299,15.2507,15.223,15.2368,47300.0
2012-05-11 14:20:00,22.03,22.03,22.01,22.02,24900.0,15.2368,15.2368,15.223,15.2299,24900.0
2012-05-11 14:30:00,22.02,22.02,22.01,22.01,17900.0,15.2299,15.2299,15.223,15.223,17900.0
2012-05-11 14:40:00,22.01,22.05,22.01,22.04,35400.0,15.223,15.2507,15.223,15.2437,35400.0
2012-05-11 14:50:00,22.05,22.05,22.01,22.03,41400.0,15.2507,15.2507,15.223,15.2368,41400.0
2012-05-11 15:00:00,22.03,22.05,21.99,22.0,84300.0,15.2368,15.2507,15.2092,15.2161,84300.0
2012-05-11 15:10:00,22.01,22.04,22.01,22.04,51900.0,15.223,15.2437,15.223,15.2437,51900.0
2012-05-11 15:20:00,22.04,22.05,22.0,22.03,70100.0,15.2437,15.2507,15.2161,15.2368,70100.0
2012-05-11 15:30:00,22.02,22.03,22.0,22.01,66400.0,15.2299,15.2368,15.2161,15.223,66400.0
2012-05-11 15:40:00,22.01,22.02,21.99,22.02,431300.0,15.223,15.2299,15.2092,15.2299,431300.0
2012-05-11 15:50:00,22.02,22.02,21.97,22.0,287200.0,15.2299,15.2299,15.1953,15.2161,287200.0
2012-05-14 09:30:00,21.77,21.82,21.7,21.81,146800.0,15.057,15.0916,15.0086,15.0847,146800.0
2012-05-14 09:40:00,21.81,21.96,21.8,21.91,133500.0,15.0847,15.1884,15.0777,15.1538,133500.0
2012-05-14 09:50:00,21.9,21.91,21.86,21.91,135200.0,15.1469,15.1538,15.1192,15.1538,135200.0
2012-05-14 10:00:00,21.91,21.92,21.86,21.92,118500.0,15.1538,15.1607,15.1192,15.1607,118500.0
2012-05-14 10:10:00,21.91,21.93,21.9,21.91,64100.0,15.1538,15.1677,15.1469,15.1538,64100.0
2012-05-14 10:20:00,21.91,22.03,21.91,22.02,318000.0,15.1538,15.2368,15.1538,15.2299,318000.0
2012-05-14 10:30:00,22.01,22.05,21.99,22.01,695500.0,15.223,15.2507,15.2092,15.223,695500.0
2012-05-14 10:40:00,22.0,22.02,22.0,22.0,44800.0,15.2161,15.2299,15.2161,15.2161,44800.0
2012-05-14 10:50:00,22.0,22.02,22.0,22.0,49800.0,15.2161,15.2299,15.2161,15.2161,49800.0
2012-05-14 11:00:00,22.0,22.01,22.0,22.0,102600.0,15.2161,15.223,15.2161,15.2161,102600.0
2012-05-14 11:10:00,22.0,22.02,22.0,22.01,571900.0,15.2161,15.2299,15.2161,15.223,571900.0
2012-05-14 11:20:00,22.01,22.07,22.01,22.03,101500.0,15.223,15.2645,15.223,15.2368,101500.0
2012-05-14 11:30:00,22.04,22.05,21.99,21.99,111200.0,15.2437,15.2507,15.2092,15.2092,111200.0
2012-05-14 11:40:00,21.99,22.0,21.97,21.98,68600.0,15.2092,15.2161,15.1953,15.2022,68600.0
2012-05-14 11:50:00,21.98,22.0,21.96,21.98,63300.0,15.2022,15.2161,15.1884,15.2022,63300.0
2012-05-14 12:00:00,21.98,22.01,21.98,22.0,260300.0,15.2022,15.223,15.2022,15.2161,260300.0
2012-05-14 12:10:00,22.0,22.0,21.98,21.99,33000.0,15.2161,15.2161,15.2022,15.2092,33000.0
2012-05-14 12:20:00,21.99,22.0,21.98,21.99,51700.0,15.2092,15.2161,15.2022,15.2092,51700.0
2012-05-14 12:30:00,22.0,22.02,21.99,22.01,51100.0,15.2161,15.2299,15.2092,15.223,51100.0
2012-05-14 12:40:00,22.01,22.02,22.0,22.01,39300.0,15.223,15.2299,15.2161,15.223,39300.0
2012-05-14 12:50:00,22.01,22.01,21.99,21.99,23900.0,15.223,15.223,15.2092,15.2092,23900.0
2012-05-14 13:00:00,22.0,22.01,21.98,22.01,24100.0,15.2161,15.223,15.2022,15.223,24100.0
2012-05-14 13:10:00,22.01,22.01,21.98,21.98,40700.0,15.223,15.223,15.2022,15.2022,40700.0
2012-05-14 13:20:00,21.98,22.0,21.98,21.98,37100.0,15.2022,15.2161,15.2022,15.2022,37100.0
2012-05-14 13:30:00,21.99,22.02,21.98,22.0,48700.0,15.2092,15.2299,15.2022,15.2161,48700.0
2012-05-14 13:40:00,22.01,22.01,22.0,22.0,49000.0,15.223,15.223,15.2161,15.2161,49000.0
2012-05-14 13:50:00,22.01,22.05,22.0,22.03,113200.0,15.223,15.2507,15.2161,15.2368,113200.0
2012-05-14 14:00:00,22.03,22.09,22.03,22.08,71300.0,15.2368,15.2783,15.2368,15.2714,71300.0
2012-05-14 14:10:00,22.08,22.09,22.01,22.01,49900.0,15.2714,15.2783,15.223,15.223,49900.0
2012-05-14 14:20:00,22.01,22.02,22.0,22.0,28500.0,15.223,15.2299,15.2161,15.2161,28500.0
2012-05-14 14:30:00,22.01,22.01,21.99,22.0,62100.0,15.223,15.223,15.2092,15.2161,62100.0
2012-05-14 14:40:00,22.0,22.01,22.0,22.01,69300.0,15.2161,15.223,15.2161,15.223,69300.0
2012-05-14 14:50:00,22.0,22.02,22.0,22.0,145600.0,15.2161,15.2299,15.2161,15.2161,145600.0
2012-05-14 15:00:00,22.0,22.01,22.0,22.0,260900.0,15.2161,15.223,15.2161,15.2161,260900.0
2012-05-14 15:10:00,22.01,22.01,22.0,22.0,52000.0,15.223,15.223,15.2161,15.2161,52000.0
2012-05-14 15:20:00,22.0,22.01,22.0,22.01,69900.0,15.2161,15.223,15.2161,15.223,69900.0
2012-05-14 15:30:00,22.0,22.01,22.0,22.0,89900.0,15.2161,15.223,15.2161,15.2161,89900.0
2012-05-14 15:40:00,22.0,22.02,22.0,22.0,662800.0,15.2161,15.2299,15.2161,15.2161,662800.0
2012-05-14 15:50:00,22.0,22.01,21.97,21.98,367200.0,15.2161,15.223,15.1953,15.2022,367200.0
2012-05-15 09:30:00,21.96,22.06,21.85,21.92,105500.0,15.1884,15.2576,15.1123,15.1607,105500.0
2012-05-15 09:40:00,21.91,21.95,21.85,21.9,61100.0,15.1538,15.1815,15.1123,15.1469,61100.0
2012-05-15 09:50:00,21.9,21.96,21.89,21.91,70100.0,15.1469,15.1884,15.14,15.1538,70100.0
2012-05-15 10:00:00,21.91,21.94,21.85,21.87,88800.0,15.1538,15.1746,15.1123,15.1262,88800.0
2012-05-15 10:10:00,21.87,21.88,21.81,21.83,54300.0,15.1262,15.1331,15.0847,15.0985,54300.0
2012-05-15 10:20:00,21.84,21.91,21.83,21.89,104400.0,15.1054,15.1538,15.0985,15.14,104400.0
2012-05-15 10:30:00,21.89,21.94,21.88,21.92,188700.0,15.14,15.1746,15.1331,15.1607,188700.0
2012-05-15 10:40:00,21.91,21.94,21.91,21.91,126900.0,15.1538,15.1746,15.1538,15.1538,126900.0
2012-05-15 10:50:00,21.91,22.01,21.91,21.99,250700.0,15.1538,15.223,15.1538,15.2092,250700.0
2012-05-15 11:00:00,21.99,21.99,21.92,21.95,65900.0,15.2092,15.2092,15.1607,15.1815,65900.0
2012-05-15 11:10:00,21.96,21.96,21.91,21.93,51900.0,15.1884,15.1884,15.1538,15.1677,51900.0
2012-05-15 11:20:00,21.93,21.96,21.93,21.95,50800.0,15.1677,15.1884,15.1677,15.1815,50800.0
2012-05-15 11:30:00,21.96,22.01,21.95,22.0,61700.0,15.1884,15.223,15.1815,15.2161,61700.0
2012-05-15 11:40:00,21.99,22.03,21.98,22.02,65300.0,15.2092,15.2368,15.2022,15.2299,65300.0
2012-05-15 11:50:00,22.02,22.03,21.98,21.99,67500.0,15.2299,15.2368,15.2022,15.2092,67500.0
2012-05-15 12:00:00,21.99,22.03,21.99,22.02,98000.0,15.2092,15.2368,15.2092,15.2299,98000.0
2012-05-15 12:10:00,22.01,22.02,21.99,21.99,104000.0,15.223,15.2299,15.2092,15.2092,104000.0
2012-05-15 12:20:00,21.99,22.02,21.99,22.0,96500.0,15.2092,15.2299,15.2092,15.2161,96500.0
2012-05-15 12:30:00,22.0,22.02,21.99,22.0,80300.0,15.2161,15.2299,15.2092,15.2161,80300.0
2012-05-15 12:40:00,22.0,22.0,21.98,21.98,72300.0,15.2161,15.2161,15.2022,15.2022,72300.0
2012-05-15 12:50:00,21.98,21.99,21.96,21.96,102000.0,15.2022,15.2092,15.1884,15.1884,102000.0
2012-05-15 13:00:00,21.96,21.98,21.96,21.97,99700.0,15.1884,15.2022,15.1884,15.1953,99700.0
2012-05-15 13:10:00,21.97,21.99,21.96,21.98,70500.0,15.1953,15.2092,15.1884,15.2022,70500.0
2012-05-15 13:20:00,21.97,21.98,21.95,21.98,93600.0,15.1953,15.2022,15.1815,15.2022,93600.0
2012-05-15 13:30:00,21.98,21.98,21.93,21.95,68800.0,15.2022,15.2022,15.1677,15.1815,68800.0
2012-05-15 13:40:00,21.95,21.95,21.91,21.91,100800.0,15.1815,15.1815,15.1538,15.1538,100800.0
2012-05-15 13:50:00,21.91,21.93,21.88,21.88,98400.0,15.1538,15.1677,15.1331,15.1331,98400.0
2012-05-15 14:00:00,21.89,21.93,21.88,21.9,63000.0,15.14,15.1677,15.1331,15.1469,63000.0
2012-05-15 14:10:00,21.91,21.94,21.89,21.92,38800.0,15.1538,15.1746,15.14,15.1607,38800.0
2012-05-15 14:20:00,21.91,21.93,21.89,21.9,56500.0,15.1538,15.1677,15.14,15.1469,56500.0
2012-05-15 14:30:00,21.9,21.92,21.87,21.88,54800.0,15.1469,15.1607,15.1262,15.1331,54800.0
2012-05-15 14:40:00,21.88,21.91,21.87,21.91,43500.0,15.1331,15.1538,15.1262,15.1538,43500.0
2012-05-15 14:50:00,21.9,21.91,21.87,21.88,73500.0,15.1469,15.1538,15.1262,15.1331,73500.0
2012-05-15 15:00:00,21.87,21.88,21.82,21.83,345300.0,15.1262,15.1331,15.0916,15.0985,345300.0
2012-05-15 15:10:00,21.83,21.84,21.79,21.82,268700.0,15.0985,15.1054,15.0708,15.0916,268700.0
2012-05-15 15:20:00,21.82,21.83,21.79,21.81,179300.0,15.0916,15.0985,15.0708,15.0847,179300.0
2012-05-15 15:30:00,21.81,21.88,21.81,21.86,143400.0,15.0847,15.1331,15.0847,15.1192,143400.0
2012-05-15 15:40:00,21.87,21.91,21.82,21.85,283400.0,15.1262,15.1538,15.0916,15.1123,283400.0
2012-05-15 15:50:00,21.85,21.89,21.83,21.86,415600.0,15.1123,15.14,15.0985,15.1192,415600.0
2012-05-16 09:30:00,21.6,21.67,21.29,21.39,1790800.0,14.9394,14.9878,14.725,14.7942,1790800.0
2012-05-16 09:40:00,21.4,21.48,21.37,21.47,931200.0,14.8011,14.8564,14.7803,14.8495,931200.0
2012-05-16 09:50:00,21.48,21.62,21.47,21.6,690500.0,14.8564,14.9532,14.8495,14.9394,690500.0
2012-05-16 10:00:00,21.6,21.6,21.45,21.45,725600.0,14.9394,14.9394,14.8357,14.8357,725600.0
2012-05-16 10:10:00,21.46,21.52,21.44,21.5,436900.0,14.8426,14.8841,14.8288,14.8702,436900.0
2012-05-16 10:20:00,21.5,21.52,21.48,21.48,546000.0,14.8702,14.8841,14.8564,14.8564,546000.0
2012-05-16 10:30:00,21.49,21.52,21.48,21.49,92600.0,14.8633,14.8841,14.8564,14.8633,92600.0
2012-05-16 10:40:00,21.49,21.5,21.42,21.43,549200.0,14.8633,14.8702,14.8149,14.8218,549200.0
2012-05-16 10:50:00,21.43,21.43,21.35,21.42,251200.0,14.8218,14.8218,14.7665,14.8149,251200.0
2012-05-16 11:00:00,21.41,21.42,21.36,21.42,197200.0,14.808,14.8149,14.7734,14.8149,197200.0
2012-05-16 11:10:00,21.43,21.49,21.43,21.47,181900.0,14.8218,14.8633,14.8218,14.8495,181900.0
2012-05-16 11:20:00,21.48,21.53,21.44,21.52,237800.0,14.8564,14.891,14.8288,14.8841,237800.0
2012-05-16 11:30:00,21.52,21.6,21.52,21.59,238400.0,14.8841,14.9394,14.8841,14.9325,238400.0
2012-05-16 11:40:00,21.59,21.61,21.57,21.61,114400.0,14.9325,14.9463,14.9187,14.9463,114400.0
2012-05-16 11:50:00,21.61,21.66,21.59,21.59,179400.0,14.9463,14.9809,14.9325,14.9325,179400.0
2012-05-16 12:00:00,21.6,21.6,21.55,21.55,187500.0,14.9394,14.9394,14.9048,14.9048,187500.0
2012-05-16 12:10:00,21.55,21.56,21.53,21.53,335700.0,14.9048,14.9117,14.891,14.891,335700.0
2012-05-16 12:20:00,21.53,21.56,21.53,21.55,215400.0,14.891,14.9117,14.891,14.9048,215400.0
2012-05-16 12:30:00,21.55,21.6,21.55,21.58,83900.0,14.9048,14.9394,14.9048,14.9256,83900.0
2012-05-16 12:40:00,21.57,21.57,21.53,21.55,99500.0,14.9187,14.9187,14.891,14.9048,99500.0
2012-05-16 12:50:00,21.55,21.56,21.52,21.52,55500.0,14.9048,14.9117,14.8841,14.8841,55500.0
2012-05-16 13:00:00,21.52,21.52,21.49,21.49,37300.0,14.8841,14.8841,14.8633,14.8633,37300.0
2012-05-16 13:10:00,21.49,21.5,21.48,21.49,78100.0,14.8633,14.8702,14.8564,14.8633,78100.0
2012-05-16 13:20:00,21.5,21.5,21.48,21.48,59500.0,14.8702,14.8702,14.8564,14.8564,59500.0
2012-05-16 13:30:00,21.48,21.5,21.4,21.4,478200.0,14.8564,14.8702,14.8011,14.8011,478200.0
2012-05-16 13:40:00,21.41,21.41,21.39,21.39,156800.0,14.808,14.808,14.7942,14.7942,156800.0
2012-05-16 13:50:00,21.39,21.46,21.39,21.46,130100.0,14.7942,14.8426,14.7942,14.8426,130100.0
2012-05-16 14:00:00,21.46,21.5,21.44,21.46,151200.0,14.8426,14.8702,14.8288,14.8426,151200.0
2012-05-16 14:10:00,21.46,21.47,21.39,21.41,162000.0,14.8426,14.8495,14.7942,14.808,162000.0
2012-05-16 14:20:00,21.4,21.45,21.4,21.4,151600.0,14.8011,14.8357,14.8011,14.8011,151600.0
2012-05-16 14:30:00,21.4,21.43,21.4,21.42,317200.0,14.8011,14.8218,14.8011,14.8149,317200.0
2012-05-16 14:40:00,21.41,21.47,21.41,21.46,212800.0,14.808,14.8495,14.808,14.8426,212800.0
2012-05-16 14:50:00,21.46,21.47,21.44,21.45,242200.0,14.8426,14.8495,14.8288,14.8357,242200.0
2012-05-16 15:00:00,21.46,21.46,21.42,21.43,309300.0,14.8426,14.8426,14.8149,14.8218,309300.0
2012-05-16 15:10:00,21.43,21.44,21.41,21.43,281800.0,14.8218,14.8288,14.808,14.8218,281800.0
2012-05-16 15:20:00,21.44,21.44,21.38,21.39,920000.0,14.8288,14.8288,14.7873,14.7942,920000.0
2012-05-16 15:30:00,21.38,21.4,21.36,21.38,369100.0,14.7873,14.8011,14.7734,14.7873,369100.0
2012-05-16 15:40:00,21.38,21.4,21.38,21.4,566700.0,14.7873,14.8011,14.7873,14.8011,566700.0
2012-05-16 15:50:00,21.4,21.4,21.35,21.36,1561700.0,14.8011,14.8011,14.7665,14.7734,1561700.0
2012-05-17 09:30:00,21.36,21.46,21.31,21.36,211400.0,14.7734,14.8426,14.7388,14.7734,211400.0
2012-05-17 09:40:00,21.35,21.41,21.35,21.39,209200.0,14.7665,14.808,14.7665,14.7942,209200.0
2012-05-17 09:50:00,21.39,21.4,21.39,21.39,130400.0,14.7942,14.8011,14.7942,14.7942,130400.0
2012-05-17 10:00:00,21.39,21.39,21.26,21.33,223400.0,14.7942,14.7942,14.7043,14.7527,223400.0
2012-05-17 10:10:00,21.33,21.42,21.32,21.4,86900.0,14.7527,14.8149,14.7458,14.8011,86900.0
2012-05-17 10:20:00,21.4,21.47,21.39,21.46,112900.0,14.8011,14.8495,14.7942,14.8426,112900.0
2012-05-17 10:30:00,21.46,21.49,21.42,21.49,130900.0,14.8426,14.8633,14.8149,14.8633,130900.0
2012-05-17 10:40:00,21.48,21.49,21.41,21.42,116200.0,14.8564,14.8633,14.808,14.8149,116200.0
2012-05-17 10:50:00,21.42,21.44,21.4,21.42,109400.0,14.8149,14.8288,14.8011,14.8149,109400.0
2012-05-17 11:00:00,21.42,21.48,21.42,21.46,121500.0,14.8149,14.8564,14.8149,14.8426,121500.0
2012-05-17 11:10:00,21.46,21.52,21.46,21.5,122100.0,14.8426,14.8841,14.8426,14.8702,122100.0
2012-05-17 11:20:00,21.51,21.51,21.46,21.46,54900.0,14.8772,14.8772,14.8426,14.8426,54900.0
2012-05-17 11:30:00,21.47,21.47,21.41,21.41,67600.0,14.8495,14.8495,14.808,14.808,67600.0
2012-05-17 11:40:00,21.41,21.48,21.41,21.47,176800.0,14.808,14.8564,14.808,14.8495,176800.0
2012-05-17 11:50:00,21.47,21.48,21.44,21.47,134900.0,14.8495,14.8564,14.8288,14.8495,134900.0
2012-05-17 12:00:00,21.47,21.47,21.38,21.39,234700.0,14.8495,14.8495,14.7873,14.7942,234700.0
2012-05-17 12:10:00,21.38,21.39,21.29,21.29,199900.0,14.7873,14.7942,14.725,14.725,199900.0
2012-05-17 12:20:00,21.3,21.3,21.22,21.22,209300.0,14.7319,14.7319,14.6766,14.6766,209300.0
2012-05-17 12:30:00,21.23,21.23,21.15,21.17,410200.0,14.6835,14.6835,14.6282,14.642,410200.0
2012-05-17 12:40:00,21.17,21.24,21.17,21.24,121800.0,14.642,14.6904,14.642,14.6904,121800.0
2012-05-17 12:50:00,21.23,21.27,21.23,21.27,140600.0,14.6835,14.7112,14.6835,14.7112,140600.0
2012-05-17 13:00:00,21.27,21.32,21.26,21.28,136000.0,14.7112,14.7458,14.7043,14.7181,136000.0
2012-05-17 13:10:00,21.28,21.36,21.27,21.35,156400.0,14.7181,14.7734,14.7112,14.7665,156400.0
2012-05-17 13:20:00,21.36,21.4,21.33,21.35,405200.0,14.7734,14.8011,14.7527,14.7665,405200.0
2012-05-17 13:30:00,21.35,21.35,21.29,21.3,306200.0,14.7665,14.7665,14.725,14.7319,306200.0
2012-05-17 13:40:00,21.3,21.31,21.25,21.29,381900.0,14.7319,14.7388,14.6973,14.725,381900.0
2012-05-17 13:50:00,21.29,21.33,21.29,21.32,111200.0,14.725,14.7527,14.725,14.7458,111200.0
2012-05-17 14:00:00,21.32,21.32,21.24,21.25,150500.0,14.7458,14.7458,14.6904,14.6973,150500.0
2012-05-17 14:10:00,21.24,21.31,21.24,21.3,128400.0,14.6904,14.7388,14.6904,14.7319,128400.0
2012-05-17 14:20:00,21.3,21.37,21.3,21.34,247500.0,14.7319,14.7803,14.7319,14.7596,247500.0
2012-05-17 14:30:00,21.34,21.37,21.33,21.36,132200.0,14.7596,14.7803,14.7527,14.7734,132200.0
2012-05-17 14:40:00,21.35,21.39,21.34,21.34,205000.0,14.7665,14.7942,14.7596,14.7596,205000.0
2012-05-17 14:50:00,21.34,21.38,21.34,21.38,131200.0,14.7596,14.7873,14.7596,14.7873,131200.0
2012-05-17 15:00:00,21.37,21.39,21.34,21.34,297100.0,14.7803,14.7942,14.7596,14.7596,297100.0
2012-05-17 15:10:00,21.35,21.39,21.34,21.39,195400.0,14.7665,14.7942,14.7596,14.7942,195400.0
2012-05-17 15:20:00,21.38,21.41,21.38,21.4,224700.0,14.7873,14.808,14.7873,14.8011,224700.0
2012-05-17 15:30:00,21.41,21.43,21.39,21.42,433700.0,14.808,14.8218,14.7942,14.8149,433700.0
2012-05-17 15:40:00,21.41,21.42,21.3,21.3,450800.0,14.808,14.8149,14.7319,14.7319,450800.0
2012-05-17 15:50:00,21.3,21.36,21.29,21.35,1237600.0,14.7319,14.7734,14.725,14.7665,1237600.0
2012-05-18 09:30:00,21.45,21.48,21.34,21.37,556600.0,14.8357,14.8564,14.7596,14.7803,556600.0
2012-05-18 09:40:00,21.38,21.47,21.38,21.44,72300.0,14.7873,14.8495,14.7873,14.8288,72300.0
2012-05-18 09:50:00,21.44,21.45,21.34,21.34,75500.0,14.8288,14.8357,14.7596,14.7596,75500.0
2012-05-18 10:00:00,21.34,21.37,21.31,21.32,93900.0,14.7596,14.7803,14.7388,14.7458,93900.0
2012-05-18 10:10:00,21.32,21.36,21.32,21.35,58500.0,14.7458,14.7734,14.7458,14.7665,58500.0
2012-05-18 10:20:00,21.35,21.37,21.31,21.35,174000.0,14.7665,14.7803,14.7388,14.7665,174000.0
2012-05-18 10:30:00,21.35,21.36,21.33,21.35,134500.0,14.7665,14.7734,14.7527,14.7665,134500.0
2012-05-18 10:40:00,21.36,21.36,21.34,21.36,136900.0,14.7734,14.7734,14.7596,14.7734,136900.0
2012-05-18 10:50:00,21.35,21.41,21.35,21.41,234600.0,14.7665,14.808,14.7665,14.808,234600.0
2012-05-18 11:00:00,21.41,21.43,21.36,21.37,236500.0,14.808,14.8218,14.7734,14.7803,236500.0
2012-05-18 11:10:00,21.37,21.4,21.36,21.39,102800.0,14.7803,14.8011,14.7734,14.7942,102800.0
2012-05-18 11:20:00,21.39,21.42,21.37,21.4,214900.0,14.7942,14.8149,14.7803,14.8011,214900.0
2012-05-18 11:30:00,21.4,21.43,21.38,21.43,241900.0,14.8011,14.8218,14.7873,14.8218,241900.0
2012-05-18 11:40:00,21.43,21.44,21.4,21.4,117700.0,14.8218,14.8288,14.8011,14.8011,117700.0
2012-05-18 11:50:00,21.4,21.42,21.36,21.4,176800.0,14.8011,14.8149,14.7734,14.8011,176800.0
2012-05-18 12:00:00,21.4,21.42,21.34,21.36,126300.0,14.8011,14.8149,14.7596,14.7734,126300.0
2012-05-18 12:10:00,21.36,21.38,21.35,21.37,153600.0,14.7734,14.7873,14.7665,14.7803,153600.0
2012-05-18 12:20:00,21.37,21.39,21.35,21.38,84600.0,14.7803,14.7942,14.7665,14.7873,84600.0
2012-05-18 12:30:00,21.38,21.4,21.37,21.39,56800.0,14.7873,14.8011,14.7803,14.7942,56800.0
2012-05-18 12:40:00,21.39,21.41,21.39,21.4,74800.0,14.7942,14.808,14.7942,14.8011,74800.0
2012-05-18 12:50:00,21.4,21.41,21.39,21.39,39400.0,14.8011,14.808,14.7942,14.7942,39400.0
2012-05-18 13:00:00,21.39,21.4,21.39,21.39,72300.0,14.7942,14.8011,14.7942,14.7942,72300.0
2012-05-18 13:10:00,21.39,21.41,21.39,21.41,39500.0,14.7942,14.808,14.7942,14.808,39500.0
2012-05-18 13:20:00,21.4,21.41,21.39,21.4,67200.0,14.8011,14.808,14.7942,14.8011,67200.0
2012-05-18 13:30:00,21.4,21.41,21.34,21.36,155600.0,14.8011,14.808,14.7596,14.7734,155600.0
2012-05-18 13:40:00,21.36,21.37,21.35,21.37,92600.0,14.7734,14.7803,14.7665,14.7803,92600.0
2012-05-18 13:50:00,21.37,21.38,21.35,21.38,107700.0,14.7803,14.7873,14.7665,14.7873,107700.0
2012-05-18 14:00:00,21.37,21.39,21.36,21.37,140300.0,14.7803,14.7942,14.7734,14.7803,140300.0
2012-05-18 14:10:00,21.37,21.4,21.36,21.37,135500.0,14.7803,14.8011,14.7734,14.7803,135500.0
2012-05-18 14:20:00,21.37,21.38,21.35,21.37,127400.0,14.7803,14.7873,14.7665,14.7803,127400.0
2012-05-18 14:30:00,21.37,21.37,21.34,21.34,129600.0,14.7803,14.7803,14.7596,14.7596,129600.0
2012-05-18 14:40:00,21.34,21.35,21.29,21.33,165500.0,14.7596,14.7665,14.725,14.7527,165500.0
2012-05-18 14:50:00,21.32,21.35,21.32,21.33,164900.0,14.7458,14.7665,14.7458,14.7527,164900.0
2012-05-18 15:00:00,21.33,21.34,21.26,21.27,318500.0,14.7527,14.7596,14.7043,14.7112,318500.0
2012-05-18 15:10:00,21.27,21.34,21.27,21.34,459400.0,14.7112,14.7596,14.7112,14.7596,459400.0
2012-05-18 15:20:00,21.34,21.35,21.29,21.3,335800.0,14.7596,14.7665,14.725,14.7319,335800.0
2012-05-18 15:30:00,21.3,21.35,21.29,21.32,292900.0,14.7319,14.7665,14.725,14.7458,292900.0
2012-05-18 15:40:00,21.31,21.32,21.25,21.27,354400.0,14.7388,14.7458,14.6973,14.7112,354400.0
2012-05-18 15:50:00,21.27,21.32,21.24,21.31,1016300.0,14.7112,14.7458,14.6904,14.7388,1016300.0
2012-05-21 09:30:00,21.39,21.42,21.29,21.37,102900.0,14.7942,14.8149,14.725,14.7803,102900.0
2012-05-21 09:40:00,21.37,21.44,21.34,21.42,68900.0,14.7803,14.8288,14.7596,14.8149,68900.0
2012-05-21 09:50:00,21.4,21.4,21.3,21.36,87000.0,14.8011,14.8011,14.7319,14.7734,87000.0
2012-05-21 10:00:00,21.35,21.39,21.34,21.38,65200.0,14.7665,14.7942,14.7596,14.7873,65200.0
2012-05-21 10:10:00,21.37,21.43,21.35,21.39,60300.0,14.7803,14.8218,14.7665,14.7942,60300.0
2012-05-21 10:20:00,21.38,21.44,21.38,21.43,47700.0,14.7873,14.8288,14.7873,14.8218,47700.0
2012-05-21 10:30:00,21.43,21.47,21.42,21.44,112300.0,14.8218,14.8495,14.8149,14.8288,112300.0
2012-05-21 10:40:00,21.45,21.47,21.44,21.47,69000.0,14.8357,14.8495,14.8288,14.8495,69000.0
2012-05-21 10:50:00,21.47,21.5,21.47,21.49,72400.0,14.8495,14.8702,14.8495,14.8633,72400.0
2012-05-21 11:00:00,21.5,21.5,21.43,21.43,72600.0,14.8702,14.8702,14.8218,14.8218,72600.0
2012-05-21 11:10:00,21.43,21.43,21.39,21.41,76400.0,14.8218,14.8218,14.7942,14.808,76400.0
2012-05-21 11:20:00,21.41,21.41,21.36,21.36,20400.0,14.808,14.808,14.7734,14.7734,20400.0
2012-05-21 11:30:00,21.37,21.38,21.34,21.35,77300.0,14.7803,14.7873,14.7596,14.7665,77300.0
2012-05-21 11:40:00,21.35,21.35,21.33,21.33,29500.0,14.7665,14.7665,14.7527,14.7527,29500.0
2012-05-21 11:50:00,21.33,21.37,21.33,21.34,50200.0,14.7527,14.7803,14.7527,14.7596,50200.0
2012-05-21 12:00:00,21.34,21.36,21.33,21.33,46500.0,14.7596,14.7734,14.7527,14.7527,46500.0
2012-05-21 12:10:00,21.33,21.36,21.33,21.36,35500.0,14.7527,14.7734,14.7527,14.7734,35500.0
2012-05-21 12:20:00,21.36,21.39,21.35,21.38,14600.0,14.7734,14.7942,14.7665,14.7873,14600.0
2012-05-21 12:30:00,21.38,21.38,21.34,21.38,27300.0,14.7873,14.7873,14.7596,14.7873,27300.0
2012-05-21 12:40:00,21.38,21.38,21.34,21.34,22500.0,14.7873,14.7873,14.7596,14.7596,22500.0
2012-05-21 12:50:00,21.34,21.36,21.32,21.33,30000.0,14.7596,14.7734,14.7458,14.7527,30000.0
2012-05-21 13:00:00,21.33,21.34,21.3,21.33,34300.0,14.7527,14.7596,14.7319,14.7527,34300.0
2012-05-21 13:10:00,21.32,21.34,21.3,21.32,53400.0,14.7458,14.7596,14.7319,14.7458,53400.0
2012-05-21 13:20:00,21.32,21.34,21.3,21.31,43000.0,14.7458,14.7596,14.7319,14.7388,43000.0
2012-05-21 13:30:00,21.3,21.32,21.26,21.28,89900.0,14.7319,14.7458,14.7043,14.7181,89900.0
2012-05-21 13:40:00,21.28,21.32,21.27,21.3,55100.0,14.7181,14.7458,14.7112,14.7319,55100.0
2012-05-21 13:50:00,21.31,21.31,21.27,21.27,38800.0,14.7388,14.7388,14.7112,14.7112,38800.0
2012-05-21 14:00:00,21.28,21.28,21.22,21.24,70400.0,14.7181,14.7181,14.6766,14.6904,70400.0
2012-05-21 14:10:00,21.24,21.27,21.22,21.27,64100.0,14.6904,14.7112,14.6766,14.7112,64100.0
2012-05-21 14:20:00,21.27,21.3,21.24,21.24,58000.0,14.7112,14.7319,14.6904,14.6904,58000.0
2012-05-21 14:30:00,21.24,21.27,21.24,21.25,47500.0,14.6904,14.7112,14.6904,14.6973,47500.0
2012-05-21 14:40:00,21.25,21.28,21.24,21.24,65100.0,14.6973,14.7181,14.6904,14.6904,65100.0
2012-05-21 14:50:00,21.24,21.29,21.24,21.27,74500.0,14.6904,14.725,14.6904,14.7112,74500.0
2012-05-21 15:00:00,21.27,21.28,21.25,21.26,105900.0,14.7112,14.7181,14.6973,14.7043,105900.0
2012-05-21 15:10:00,21.25,21.26,21.24,21.24,117600.0,14.6973,14.7043,14.6904,14.6904,117600.0
2012-05-21 15:20:00,21.25,21.26,21.24,21.25,117100.0,14.6973,14.7043,14.6904,14.6973,117100.0
2012-05-21 15:30:00,21.26,21.27,21.24,21.27,214000.0,14.7043,14.7112,14.6904,14.7112,214000.0
2012-05-21 15:40:00,21.27,21.28,21.26,21.28,130900.0,14.7112,14.7181,14.7043,14.7181,130900.0
2012-05-21 15:50:00,21.28,21.29,21.27,21.28,227800.0,14.7181,14.725,14.7112,14.7181,227800.0
2012-05-22 09:30:00,21.37,21.38,21.31,21.36,78300.0,14.7803,14.7873,14.7388,14.7734,78300.0
2012-05-22 09:40:00,21.36,21.42,21.31,21.4,93600.0,14.7734,14.8149,14.7388,14.8011,93600.0
2012-05-22 09:50:00,21.41,21.44,21.3,21.32,108600.0,14.808,14.8288,14.7319,14.7458,108600.0
2012-05-22 10:00:00,21.32,21.44,21.32,21.44,97000.0,14.7458,14.8288,14.7458,14.8288,97000.0
2012-05-22 10:10:00,21.44,21.44,21.39,21.41,69700.0,14.8288,14.8288,14.7942,14.808,69700.0
2012-05-22 10:20:00,21.41,21.42,21.38,21.38,55000.0,14.808,14.8149,14.7873,14.7873,55000.0
2012-05-22 10:30:00,21.39,21.41,21.38,21.39,49600.0,14.7942,14.808,14.7873,14.7942,49600.0
2012-05-22 10:40:00,21.4,21.43,21.36,21.36,105900.0,14.8011,14.8218,14.7734,14.7734,105900.0
2012-05-22 10:50:00,21.36,21.37,21.33,21.35,186000.0,14.7734,14.7803,14.7527,14.7665,186000.0
2012-05-22 11:00:00,21.35,21.37,21.3,21.31,152700.0,14.7665,14.7803,14.7319,14.7388,152700.0
2012-05-22 11:10:00,21.31,21.33,21.25,21.27,87300.0,14.7388,14.7527,14.6973,14.7112,87300.0
2012-05-22 11:20:00,21.28,21.3,21.23,21.25,193200.0,14.7181,14.7319,14.6835,14.6973,193200.0
2012-05-22 11:30:00,21.26,21.28,21.25,21.28,70000.0,14.7043,14.7181,14.6973,14.7181,70000.0
2012-05-22 11:40:00,21.27,21.28,21.23,21.24,93700.0,14.7112,14.7181,14.6835,14.6904,93700.0
2012-05-22 11:50:00,21.24,21.27,21.23,21.26,52200.0,14.6904,14.7112,14.6835,14.7043,52200.0
2012-05-22 12:00:00,21.27,21.29,21.25,21.26,51700.0,14.7112,14.725,14.6973,14.7043,51700.0
2012-05-22 12:10:00,21.27,21.32,21.25,21.32,66600.0,14.7112,14.7458,14.6973,14.7458,66600.0
2012-05-22 12:20:00,21.32,21.34,21.31,21.32,44900.0,14.7458,14.7596,14.7388,14.7458,44900.0
2012-05-22 12:30:00,21.33,21.34,21.31,21.33,28800.0,14.7527,14.7596,14.7388,14.7527,28800.0
2012-05-22 12:40:00,21.32,21.35,21.31,21.34,54100.0,14.7458,14.7665,14.7388,14.7596,54100.0
2012-05-22 12:50:00,21.34,21.34,21.32,21.32,20600.0,14.7596,14.7596,14.7458,14.7458,20600.0
2012-05-22 13:00:00,21.32,21.33,21.31,21.32,27900.0,14.7458,14.7527,14.7388,14.7458,27900.0
2012-05-22 13:10:00,21.32,21.34,21.29,21.31,63600.0,14.7458,14.7596,14.725,14.7388,63600.0
2012-05-22 13:20:00,21.31,21.33,21.31,21.32,23400.0,14.7388,14.7527,14.7388,14.7458,23400.0
2012-05-22 13:30:00,21.32,21.33,21.29,21.32,38500.0,14.7458,14.7527,14.725,14.7458,38500.0
2012-05-22 13:40:00,21.31,21.32,21.27,21.29,53100.0,14.7388,14.7458,14.7112,14.725,53100.0
2012-05-22 13:50:00,21.29,21.32,21.29,21.31,48900.0,14.725,14.7458,14.725,14.7388,48900.0
2012-05-22 14:00:00,21.32,21.35,21.31,21.32,44100.0,14.7458,14.7665,14.7388,14.7458,44100.0
2012-05-22 14:10:00,21.32,21.32,21.29,21.32,39700.0,14.7458,14.7458,14.725,14.7458,39700.0
2012-05-22 14:20:00,21.33,21.35,21.32,21.35,15700.0,14.7527,14.7665,14.7458,14.7665,15700.0
2012-05-22 14:30:00,21.34,21.35,21.3,21.31,54900.0,14.7596,14.7665,14.7319,14.7388,54900.0
2012-05-22 14:40:00,21.32,21.34,21.29,21.32,102100.0,14.7458,14.7596,14.725,14.7458,102100.0
2012-05-22 14:50:00,21.32,21.35,21.28,21.28,108500.0,14.7458,14.7665,14.7181,14.7181,108500.0
2012-05-22 15:00:00,21.3,21.3,21.28,21.3,70800.0,14.7319,14.7319,14.7181,14.7319,70800.0
2012-05-22 15:10:00,21.3,21.3,21.26,21.26,78800.0,14.7319,14.7319,14.7043,14.7043,78800.0
2012-05-22 15:20:00,21.26,21.27,21.23,21.23,109900.0,14.7043,14.7112,14.6835,14.6835,109900.0
2012-05-22 15:30:00,21.23,21.24,21.16,21.17,213500.0,14.6835,14.6904,14.6351,14.642,213500.0
2012-05-22 15:40:00,21.16,21.19,21.12,21.17,256200.0,14.6351,14.6558,14.6074,14.642,256200.0
2012-05-22 15:50:00,21.17,21.25,21.16,21.25,355800.0,14.642,14.6973,14.6351,14.6973,355800.0
2012-05-23 09:30:00,21.1,21.21,21.01,21.2,66000.0,14.5936,14.6697,14.5313,14.6628,66000.0
2012-05-23 09:40:00,21.2,21.23,21.1,21.13,128800.0,14.6628,14.6835,14.5936,14.6143,128800.0
2012-05-23 09:50:00,21.1,21.19,21.09,21.14,35200.0,14.5936,14.6558,14.5867,14.6213,35200.0
2012-05-23 10:00:00,21.13,21.17,21.1,21.12,76800.0,14.6143,14.642,14.5936,14.6074,76800.0
2012-05-23 10:10:00,21.12,21.14,21.07,21.11,57500.0,14.6074,14.6213,14.5728,14.6005,57500.0
2012-05-23 10:20:00,21.1,21.11,21.04,21.11,89800.0,14.5936,14.6005,14.5521,14.6005,89800.0
2012-05-23 10:30:00,21.11,21.15,21.1,21.11,161600.0,14.6005,14.6282,14.5936,14.6005,161600.0
2012-05-23 10:40:00,21.11,21.17,21.09,21.11,81900.0,14.6005,14.642,14.5867,14.6005,81900.0
2012-05-23 10:50:00,21.11,21.14,21.09,21.13,34800.0,14.6005,14.6213,14.5867,14.6143,34800.0
2012-05-23 11:00:00,21.12,21.18,21.1,21.18,46700.0,14.6074,14.6489,14.5936,14.6489,46700.0
2012-05-23 11:10:00,21.17,21.19,21.15,21.18,28400.0,14.642,14.6558,14.6282,14.6489,28400.0
2012-05-23 11:20:00,21.17,21.18,21.13,21.14,47800.0,14.642,14.6489,14.6143,14.6213,47800.0
2012-05-23 11:30:00,21.14,21.18,21.1,21.12,84200.0,14.6213,14.6489,14.5936,14.6074,84200.0
2012-05-23 11:40:00,21.12,21.14,21.1,21.1,71600.0,14.6074,14.6213,14.5936,14.5936,71600.0
2012-05-23 11:50:00,21.11,21.11,21.06,21.07,28400.0,14.6005,14.6005,14.5659,14.5728,28400.0
2012-05-23 12:00:00,21.07,21.07,21.03,21.06,51700.0,14.5728,14.5728,14.5452,14.5659,51700.0
2012-05-23 12:10:00,21.06,21.07,21.05,21.07,19000.0,14.5659,14.5728,14.559,14.5728,19000.0
2012-05-23 12:20:00,21.07,21.07,21.03,21.03,29600.0,14.5728,14.5728,14.5452,14.5452,29600.0
2012-05-23 12:30:00,21.03,21.08,21.03,21.08,22100.0,14.5452,14.5798,14.5452,14.5798,22100.0
2012-05-23 12:40:00,21.08,21.12,21.07,21.12,17700.0,14.5798,14.6074,14.5728,14.6074,17700.0
2012-05-23 12:50:00,21.12,21.14,21.12,21.14,37400.0,14.6074,14.6213,14.6074,14.6213,37400.0
2012-05-23 13:00:00,21.14,21.17,21.14,21.16,55800.0,14.6213,14.642,14.6213,14.6351,55800.0
2012-05-23 13:10:00,21.16,21.17,21.11,21.12,40200.0,14.6351,14.642,14.6005,14.6074,40200.0
2012-05-23 13:20:00,21.12,21.14,21.12,21.14,38000.0,14.6074,14.6213,14.6074,14.6213,38000.0
2012-05-23 13:30:00,21.15,21.17,21.13,21.13,74900.0,14.6282,14.642,14.6143,14.6143,74900.0
2012-05-23 13:40:00,21.13,21.15,21.11,21.13,52100.0,14.6143,14.6282,14.6005,14.6143,52100.0
2012-05-23 13:50:00,21.13,21.14,21.11,21.13,31900.0,14.6143,14.6213,14.6005,14.6143,31900.0
2012-05-23 14:00:00,21.14,21.15,21.12,21.14,51200.0,14.6213,14.6282,14.6074,14.6213,51200.0
2012-05-23 14:10:00,21.14,21.14,21.11,21.11,46000.0,14.6213,14.6213,14.6005,14.6005,46000.0
2012-05-23 14:20:00,21.11,21.12,21.1,21.1,110700.0,14.6005,14.6074,14.5936,14.5936,110700.0
2012-05-23 14:30:00,21.09,21.16,21.09,21.16,109100.0,14.5867,14.6351,14.5867,14.6351,109100.0
2012-05-23 14:40:00,21.16,21.24,21.16,21.2,111700.0,14.6351,14.6904,14.6351,14.6628,111700.0
2012-05-23 14:50:00,21.21,21.29,21.21,21.28,99000.0,14.6697,14.725,14.6697,14.7181,99000.0
2012-05-23 15:00:00,21.28,21.3,21.23,21.29,135600.0,14.7181,14.7319,14.6835,14.725,135600.0
2012-05-23 15:10:00,21.29,21.32,21.28,21.32,91700.0,14.725,14.7458,14.7181,14.7458,91700.0
2012-05-23 15:20:00,21.32,21.37,21.32,21.34,128900.0,14.7458,14.7803,14.7458,14.7596,128900.0
2012-05-23 15:30:00,21.34,21.46,21.34,21.44,248900.0,14.7596,14.8426,14.7596,14.8288,248900.0
2012-05-23 15:40:00,21.43,21.5,21.42,21.48,274100.0,14.8218,14.8702,14.8149,14.8564,274100.0
2012-05-23 15:50:00,21.48,21.49,21.41,21.43,420500.0,14.8564,14.8633,14.808,14.8218,420500.0
2012-05-24 09:30:00,21.51,21.51,21.39,21.41,50000.0,14.8772,14.8772,14.7942,14.808,50000.0
2012-05-24 09:40:00,21.4,21.45,21.34,21.37,113800.0,14.8011,14.8357,14.7596,14.7803,113800.0
2012-05-24 09:50:00,21.37,21.42,21.35,21.4,52800.0,14.7803,14.8149,14.7665,14.8011,52800.0
2012-05-24 10:00:00,21.39,21.5,21.39,21.48,56400.0,14.7942,14.8702,14.7942,14.8564,56400.0
2012-05-24 10:10:00,21.48,21.49,21.43,21.47,44100.0,14.8564,14.8633,14.8218,14.8495,44100.0
2012-05-24 10:20:00,21.46,21.49,21.44,21.48,37800.0,14.8426,14.8633,14.8288,14.8564,37800.0
2012-05-24 10:30:00,21.48,21.59,21.47,21.54,56300.0,14.8564,14.9325,14.8495,14.8979,56300.0
2012-05-24 10:40:00,21.54,21.55,21.51,21.51,59400.0,14.8979,14.9048,14.8772,14.8772,59400.0
2012-05-24 10:50:00,21.51,21.53,21.5,21.53,25400.0,14.8772,14.891,14.8702,14.891,25400.0
2012-05-24 11:00:00,21.52,21.55,21.5,21.52,35300.0,14.8841,14.9048,14.8702,14.8841,35300.0
2012-05-24 11:10:00,21.52,21.55,21.51,21.53,22500.0,14.8841,14.9048,14.8772,14.891,22500.0
2012-05-24 11:20:00,21.52,21.55,21.51,21.52,14200.0,14.8841,14.9048,14.8772,14.8841,14200.0
2012-05-24 11:30:00,21.51,21.51,21.45,21.48,70800.0,14.8772,14.8772,14.8357,14.8564,70800.0
2012-05-24 11:40:00,21.48,21.5,21.46,21.46,32600.0,14.8564,14.8702,14.8426,14.8426,32600.0
2012-05-24 11:50:00,21.46,21.46,21.44,21.45,35200.0,14.8426,14.8426,14.8288,14.8357,35200.0
2012-05-24 12:00:00,21.45,21.46,21.37,21.38,143500.0,14.8357,14.8426,14.7803,14.7873,143500.0
2012-05-24 12:10:00,21.39,21.4,21.36,21.36,87900.0,14.7942,14.8011,14.7734,14.7734,87900.0
2012-05-24 12:20:00,21.37,21.39,21.35,21.35,81600.0,14.7803,14.7942,14.7665,14.7665,81600.0
2012-05-24 12:30:00,21.36,21.4,21.34,21.38,74800.0,14.7734,14.8011,14.7596,14.7873,74800.0
2012-05-24 12:40:00,21.39,21.4,21.38,21.39,21600.0,14.7942,14.8011,14.7873,14.7942,21600.0
2012-05-24 12:50:00,21.39,21.39,21.35,21.37,79500.0,14.7942,14.7942,14.7665,14.7803,79500.0
2012-05-24 13:00:00,21.38,21.42,21.37,21.39,32700.0,14.7873,14.8149,14.7803,14.7942,32700.0
2012-05-24 13:10:00,21.39,21.4,21.36,21.37,45000.0,14.7942,14.8011,14.7734,14.7803,45000.0
2012-05-24 13:20:00,21.38,21.41,21.35,21.36,42900.0,14.7873,14.808,14.7665,14.7734,42900.0
2012-05-24 13:30:00,21.35,21.37,21.33,21.36,59700.0,14.7665,14.7803,14.7527,14.7734,59700.0
2012-05-24 13:40:00,21.36,21.37,21.34,21.34,59900.0,14.7734,14.7803,14.7596,14.7596,59900.0
2012-05-24 13:50:00,21.34,21.34,21.31,21.31,33700.0,14.7596,14.7596,14.7388,14.7388,33700.0
2012-05-24 14:00:00,21.31,21.35,21.3,21.33,53300.0,14.7388,14.7665,14.7319,14.7527,53300.0
2012-05-24 14:10:00,21.33,21.34,21.29,21.32,47200.0,14.7527,14.7596,14.725,14.7458,47200.0
2012-05-24 14:20:00,21.33,21.35,21.31,21.35,42700.0,14.7527,14.7665,14.7388,14.7665,42700.0
2012-05-24 14:30:00,21.35,21.37,21.34,21.35,48700.0,14.7665,14.7803,14.7596,14.7665,48700.0
2012-05-24 14:40:00,21.35,21.36,21.32,21.35,72000.0,14.7665,14.7734,14.7458,14.7665,72000.0
2012-05-24 14:50:00,21.36,21.38,21.34,21.36,109200.0,14.7734,14.7873,14.7596,14.7734,109200.0
2012-05-24 15:00:00,21.36,21.41,21.35,21.4,127900.0,14.7734,14.808,14.7665,14.8011,127900.0
2012-05-24 15:10:00,21.39,21.4,21.37,21.4,113500.0,14.7942,14.8011,14.7803,14.8011,113500.0
2012-05-24 15:20:00,21.39,21.51,21.38,21.49,162200.0,14.7942,14.8772,14.7873,14.8633,162200.0
2012-05-24 15:30:00,21.48,21.52,21.45,21.48,95700.0,14.8564,14.8841,14.8357,14.8564,95700.0
2012-05-24 15:40:00,21.48,21.51,21.47,21.5,123700.0,14.8564,14.8772,14.8495,14.8702,123700.0
2012-05-24 15:50:00,21.49,21.54,21.48,21.52,230100.0,14.8633,14.8979,14.8564,14.8841,230100.0
2012-05-25 09:30:00,21.52,21.6,21.52,21.58,45000.0,14.8841,14.9394,14.8841,14.9256,45000.0
2012-05-25 09:40:00,21.58,21.7,21.58,21.7,108300.0,14.9256,15.0086,14.9256,15.0086,108300.0
2012-05-25 09:50:00,21.69,21.7,21.64,21.69,89600.0,15.0017,15.0086,14.9671,15.0017,89600.0
2012-05-25 10:00:00,21.69,21.69,21.61,21.61,211900.0,15.0017,15.0017,14.9463,14.9463,211900.0
2012-05-25 10:10:00,21.62,21.62,21.55,21.58,152000.0,14.9532,14.9532,14.9048,14.9256,152000.0
2012-05-25 10:20:00,21.58,21.69,21.57,21.69,80900.0,14.9256,15.0017,14.9187,15.0017,80900.0
2012-05-25 10:30:00,21.68,21.7,21.64,21.69,93300.0,14.9947,15.0086,14.9671,15.0017,93300.0
2012-05-25 10:40:00,21.7,21.71,21.66,21.69,38700.0,15.0086,15.0155,14.9809,15.0017,38700.0
2012-05-25 10:50:00,21.69,21.76,21.68,21.76,50500.0,15.0017,15.0501,14.9947,15.0501,50500.0
2012-05-25 11:00:00,21.76,21.78,21.75,21.76,49900.0,15.0501,15.0639,15.0432,15.0501,49900.0
2012-05-25 11:10:00,21.76,21.78,21.74,21.78,33000.0,15.0501,15.0639,15.0362,15.0639,33000.0
2012-05-25 11:20:00,21.77,21.83,21.77,21.81,96800.0,15.057,15.0985,15.057,15.0847,96800.0
2012-05-25 11:30:00,21.81,21.81,21.73,21.73,86500.0,15.0847,15.0847,15.0293,15.0293,86500.0
2012-05-25 11:40:00,21.73,21.74,21.71,21.73,29500.0,15.0293,15.0362,15.0155,15.0293,29500.0
2012-05-25 11:50:00,21.73,21.77,21.73,21.77,31400.0,15.0293,15.057,15.0293,15.057,31400.0
2012-05-25 12:00:00,21.77,21.77,21.73,21.73,19200.0,15.057,15.057,15.0293,15.0293,19200.0
2012-05-25 12:10:00,21.74,21.74,21.73,21.73,13500.0,15.0362,15.0362,15.0293,15.0293,13500.0
2012-05-25 12:20:00,21.74,21.76,21.71,21.71,39600.0,15.0362,15.0501,15.0155,15.0155,39600.0
2012-05-25 12:30:00,21.71,21.72,21.71,21.71,12200.0,15.0155,15.0224,15.0155,15.0155,12200.0
2012-05-25 12:40:00,21.71,21.72,21.68,21.68,35300.0,15.0155,15.0224,14.9947,14.9947,35300.0
2012-05-25 12:50:00,21.68,21.71,21.68,21.7,19100.0,14.9947,15.0155,14.9947,15.0086,19100.0
2012-05-25 13:00:00,21.71,21.71,21.67,21.69,41700.0,15.0155,15.0155,14.9878,15.0017,41700.0
2012-05-25 13:10:00,21.68,21.69,21.68,21.69,9500.0,14.9947,15.0017,14.9947,15.0017,9500.0
2012-05-25 13:20:00,21.68,21.7,21.68,21.69,62800.0,14.9947,15.0086,14.9947,15.0017,62800.0
2012-05-25 13:30:00,21.69,21.69,21.67,21.68,34200.0,15.0017,15.0017,14.9878,14.9947,34200.0
2012-05-25 13:40:00,21.68,21.68,21.64,21.64,47800.0,14.9947,14.9947,14.9671,14.9671,47800.0
2012-05-25 13:50:00,21.65,21.66,21.64,21.65,39100.0,14.974,14.9809,14.9671,14.974,39100.0
2012-05-25 14:00:00,21.65,21.66,21.65,21.66,19900.0,14.974,14.9809,14.974,14.9809,19900.0
2012-05-25 14:10:00,21.66,21.67,21.65,21.65,51200.0,14.9809,14.9878,14.974,14.974,51200.0
2012-05-25 14:20:00,21.65,21.66,21.61,21.65,60000.0,14.974,14.9809,14.9463,14.974,60000.0
2012-05-25 14:30:00,21.64,21.65,21.62,21.62,36700.0,14.9671,14.974,14.9532,14.9532,36700.0
2012-05-25 14:40:00,21.62,21.63,21.59,21.6,78000.0,14.9532,14.9602,14.9325,14.9394,78000.0
2012-05-25 14:50:00,21.61,21.63,21.6,21.63,35200.0,14.9463,14.9602,14.9394,14.9602,35200.0
2012-05-25 15:00:00,21.63,21.65,21.62,21.65,39000.0,14.9602,14.974,14.9532,14.974,39000.0
2012-05-25 15:10:00,21.65,21.67,21.62,21.62,109500.0,14.974,14.9878,14.9532,14.9532,109500.0
2012-05-25 15:20:00,21.62,21.62,21.57,21.6,143500.0,14.9532,14.9532,14.9187,14.9394,143500.0
2012-05-25 15:30:00,21.61,21.65,21.59,21.62,136600.0,14.9463,14.974,14.9325,14.9532,136600.0
2012-05-25 15:40:00,21.62,21.64,21.61,21.64,81200.0,14.9532,14.9671,14.9463,14.9671,81200.0
2012-05-25 15:50:00,21.64,21.64,21.61,21.61,265900.0,14.9671,14.9671,14.9463,14.9463,265900.0
2012-05-29 09:30:00,21.74,21.76,21.63,21.69,94700.0,15.0362,15.0501,14.9602,15.0017,94700.0
2012-05-29 09:40:00,21.69,21.74,21.68,21.71,70200.0,15.0017,15.0362,14.9947,15.0155,70200.0
2012-05-29 09:50:00,21.71,21.73,21.69,21.7,81300.0,15.0155,15.0293,15.0017,15.0086,81300.0
2012-05-29 10:00:00,21.71,21.76,21.69,21.73,85400.0,15.0155,15.0501,15.0017,15.0293,85400.0
2012-05-29 10:10:00,21.72,21.76,21.71,21.76,74600.0,15.0224,15.0501,15.0155,15.0501,74600.0
2012-05-29 10:20:00,21.75,21.76,21.75,21.76,81600.0,15.0432,15.0501,15.0432,15.0501,81600.0
2012-05-29 10:30:00,21.75,21.77,21.74,21.74,46300.0,15.0432,15.057,15.0362,15.0362,46300.0
2012-05-29 10:40:00,21.74,21.77,21.72,21.76,69400.0,15.0362,15.057,15.0224,15.0501,69400.0
2012-05-29 10:50:00,21.76,21.77,21.75,21.77,71100.0,15.0501,15.057,15.0432,15.057,71100.0
2012-05-29 11:00:00,21.77,21.78,21.75,21.77,50600.0,15.057,15.0639,15.0432,15.057,50600.0
2012-05-29 11:10:00,21.77,21.78,21.76,21.76,21900.0,15.057,15.0639,15.0501,15.0501,21900.0
2012-05-29 11:20:00,21.76,21.77,21.75,21.77,48900.0,15.0501,15.057,15.0432,15.057,48900.0
2012-05-29 11:30:00,21.77,21.77,21.72,21.73,107200.0,15.057,15.057,15.0224,15.0293,107200.0
2012-05-29 11:40:00,21.72,21.77,21.71,21.74,132400.0,15.0224,15.057,15.0155,15.0362,132400.0
2012-05-29 11:50:00,21.75,21.77,21.74,21.76,68400.0,15.0432,15.057,15.0362,15.0501,68400.0
2012-05-29 12:00:00,21.76,21.76,21.69,21.73,83300.0,15.0501,15.0501,15.0017,15.0293,83300.0
2012-05-29 12:10:00,21.72,21.72,21.67,21.69,78100.0,15.0224,15.0224,14.9878,15.0017,78100.0
2012-05-29 12:20:00,21.69,21.72,21.69,21.7,42000.0,15.0017,15.0224,15.0017,15.0086,42000.0
2012-05-29 12:30:00,21.71,21.71,21.68,21.68,32900.0,15.0155,15.0155,14.9947,14.9947,32900.0
2012-05-29 12:40:00,21.69,21.71,21.68,21.69,27700.0,15.0017,15.0155,14.9947,15.0017,27700.0
2012-05-29 12:50:00,21.69,21.7,21.68,21.69,33100.0,15.0017,15.0086,14.9947,15.0017,33100.0
2012-05-29 13:00:00,21.69,21.7,21.67,21.69,43900.0,15.0017,15.0086,14.9878,15.0017,43900.0
2012-05-29 13:10:00,21.69,21.7,21.69,21.69,17300.0,15.0017,15.0086,15.0017,15.0017,17300.0
2012-05-29 13:20:00,21.7,21.7,21.66,21.69,55300.0,15.0086,15.0086,14.9809,15.0017,55300.0
2012-05-29 13:30:00,21.69,21.71,21.67,21.69,46100.0,15.0017,15.0155,14.9878,15.0017,46100.0
2012-05-29 13:40:00,21.69,21.72,21.69,21.7,27700.0,15.0017,15.0224,15.0017,15.0086,27700.0
2012-05-29 13:50:00,21.7,21.7,21.68,21.69,25600.0,15.0086,15.0086,14.9947,15.0017,25600.0
2012-05-29 14:00:00,21.69,21.69,21.68,21.68,44200.0,15.0017,15.0017,14.9947,14.9947,44200.0
2012-05-29 14:10:00,21.68,21.73,21.68,21.71,43900.0,14.9947,15.0293,14.9947,15.0155,43900.0
2012-05-29 14:20:00,21.71,21.71,21.69,21.71,32900.0,15.0155,15.0155,15.0017,15.0155,32900.0
2012-05-29 14:30:00,21.71,21.72,21.69,21.71,31300.0,15.0155,15.0224,15.0017,15.0155,31300.0
2012-05-29 14:40:00,21.7,21.71,21.68,21.69,49900.0,15.0086,15.0155,14.9947,15.0017,49900.0
2012-05-29 14:50:00,21.69,21.74,21.69,21.73,88900.0,15.0017,15.0362,15.0017,15.0293,88900.0
2012-05-29 15:00:00,21.73,21.76,21.72,21.75,46300.0,15.0293,15.0501,15.0224,15.0432,46300.0
2012-05-29 15:10:00,21.75,21.78,21.75,21.76,52400.0,15.0432,15.0639,15.0432,15.0501,52400.0
2012-05-29 15:20:00,21.77,21.77,21.73,21.75,72800.0,15.057,15.057,15.0293,15.0432,72800.0
2012-05-29 15:30:00,21.75,21.79,21.73,21.77,93900.0,15.0432,15.0708,15.0293,15.057,93900.0
2012-05-29 15:40:00,21.76,21.86,21.75,21.85,268500.0,15.0501,15.1192,15.0432,15.1123,268500.0
2012-05-29 15:50:00,21.84,21.85,21.79,21.81,456900.0,15.1054,15.1123,15.0708,15.0847,456900.0
2012-05-30 09:30:00,21.56,21.68,21.47,21.62,69200.0,14.9117,14.9947,14.8495,14.9532,69200.0
2012-05-30 09:40:00,21.62,21.67,21.6,21.66,38700.0,14.9532,14.9878,14.9394,14.9809,38700.0
2012-05-30 09:50:00,21.66,21.67,21.64,21.66,20800.0,14.9809,14.9878,14.9671,14.9809,20800.0
2012-05-30 10:00:00,21.64,21.65,21.59,21.64,35100.0,14.9671,14.974,14.9325,14.9671,35100.0
2012-05-30 10:10:00,21.64,21.64,21.57,21.6,65800.0,14.9671,14.9671,14.9187,14.9394,65800.0
2012-05-30 10:20:00,21.59,21.65,21.58,21.64,49300.0,14.9325,14.974,14.9256,14.9671,49300.0
2012-05-30 10:30:00,21.63,21.65,21.59,21.6,46200.0,14.9602,14.974,14.9325,14.9394,46200.0
2012-05-30 10:40:00,21.6,21.63,21.58,21.61,40700.0,14.9394,14.9602,14.9256,14.9463,40700.0
2012-05-30 10:50:00,21.61,21.62,21.6,21.62,56300.0,14.9463,14.9532,14.9394,14.9532,56300.0
2012-05-30 11:00:00,21.62,21.67,21.61,21.64,66200.0,14.9532,14.9878,14.9463,14.9671,66200.0
2012-05-30 11:10:00,21.64,21.67,21.64,21.64,25500.0,14.9671,14.9878,14.9671,14.9671,25500.0
2012-05-30 11:20:00,21.64,21.65,21.61,21.62,47000.0,14.9671,14.974,14.9463,14.9532,47000.0
2012-05-30 11:30:00,21.63,21.65,21.61,21.62,36800.0,14.9602,14.974,14.9463,14.9532,36800.0
2012-05-30 11:40:00,21.62,21.64,21.6,21.63,45800.0,14.9532,14.9671,14.9394,14.9602,45800.0
2012-05-30 11:50:00,21.63,21.63,21.6,21.63,55200.0,14.9602,14.9602,14.9394,14.9602,55200.0
2012-05-30 12:00:00,21.63,21.63,21.6,21.62,70400.0,14.9602,14.9602,14.9394,14.9532,70400.0
2012-05-30 12:10:00,21.62,21.63,21.61,21.62,47100.0,14.9532,14.9602,14.9463,14.9532,47100.0
2012-05-30 12:20:00,21.62,21.62,21.57,21.57,102700.0,14.9532,14.9532,14.9187,14.9187,102700.0
2012-05-30 12:30:00,21.57,21.6,21.55,21.58,72100.0,14.9187,14.9394,14.9048,14.9256,72100.0
2012-05-30 12:40:00,21.59,21.61,21.58,21.61,22000.0,14.9325,14.9463,14.9256,14.9463,22000.0
2012-05-30 12:50:00,21.6,21.64,21.6,21.62,58900.0,14.9394,14.9671,14.9394,14.9532,58900.0
2012-05-30 13:00:00,21.62,21.63,21.61,21.61,41300.0,14.9532,14.9602,14.9463,14.9463,41300.0
2012-05-30 13:10:00,21.62,21.64,21.61,21.63,26600.0,14.9532,14.9671,14.9463,14.9602,26600.0
2012-05-30 13:20:00,21.63,21.64,21.62,21.63,29300.0,14.9602,14.9671,14.9532,14.9602,29300.0
2012-05-30 13:30:00,21.62,21.65,21.62,21.64,34100.0,14.9532,14.974,14.9532,14.9671,34100.0
2012-05-30 13:40:00,21.64,21.66,21.63,21.66,41100.0,14.9671,14.9809,14.9602,14.9809,41100.0
2012-05-30 13:50:00,21.66,21.67,21.64,21.66,21200.0,14.9809,14.9878,14.9671,14.9809,21200.0
2012-05-30 14:00:00,21.65,21.67,21.64,21.65,22400.0,14.974,14.9878,14.9671,14.974,22400.0
2012-05-30 14:10:00,21.64,21.65,21.62,21.64,18100.0,14.9671,14.974,14.9532,14.9671,18100.0
2012-05-30 14:20:00,21.64,21.65,21.6,21.62,128900.0,14.9671,14.974,14.9394,14.9532,128900.0
2012-05-30 14:30:00,21.63,21.63,21.61,21.62,23400.0,14.9602,14.9602,14.9463,14.9532,23400.0
2012-05-30 14:40:00,21.62,21.64,21.6,21.61,43000.0,14.9532,14.9671,14.9394,14.9463,43000.0
2012-05-30 14:50:00,21.61,21.64,21.6,21.62,39100.0,14.9463,14.9671,14.9394,14.9532,39100.0
2012-05-30 15:00:00,21.62,21.63,21.6,21.62,83800.0,14.9532,14.9602,14.9394,14.9532,83800.0
2012-05-30 15:10:00,21.62,21.62,21.6,21.62,102200.0,14.9532,14.9532,14.9394,14.9532,102200.0
2012-05-30 15:20:00,21.61,21.66,21.6,21.65,72700.0,14.9463,14.9809,14.9394,14.974,72700.0
2012-05-30 15:30:00,21.64,21.64,21.61,21.64,56400.0,14.9671,14.9671,14.9463,14.9671,56400.0
2012-05-30 15:40:00,21.63,21.64,21.61,21.63,64600.0,14.9602,14.9671,14.9463,14.9602,64600.0
2012-05-30 15:50:00,21.63,21.64,21.6,21.6,527100.0,14.9602,14.9671,14.9394,14.9394,527100.0
2012-05-31 09:30:00,21.6,21.7,21.56,21.67,62500.0,14.9394,15.0086,14.9117,14.9878,62500.0
2012-05-31 09:40:00,21.67,21.67,21.55,21.56,91400.0,14.9878,14.9878,14.9048,14.9117,91400.0
2012-05-31 09:50:00,21.57,21.57,21.5,21.55,58200.0,14.9187,14.9187,14.8702,14.9048,58200.0
2012-05-31 10:00:00,21.54,21.55,21.49,21.52,263100.0,14.8979,14.9048,14.8633,14.8841,263100.0
2012-05-31 10:10:00,21.52,21.58,21.51,21.58,75400.0,14.8841,14.9256,14.8772,14.9256,75400.0
2012-05-31 10:20:00,21.58,21.6,21.56,21.6,54900.0,14.9256,14.9394,14.9117,14.9394,54900.0
2012-05-31 10:30:00,21.6,21.61,21.58,21.6,133000.0,14.9394,14.9463,14.9256,14.9394,133000.0
2012-05-31 10:40:00,21.6,21.6,21.56,21.57,101100.0,14.9394,14.9394,14.9117,14.9187,101100.0
2012-05-31 10:50:00,21.58,21.58,21.54,21.56,171500.0,14.9256,14.9256,14.8979,14.9117,171500.0
2012-05-31 11:00:00,21.55,21.56,21.51,21.54,303700.0,14.9048,14.9117,14.8772,14.8979,303700.0
2012-05-31 11:10:00,21.54,21.56,21.51,21.55,185700.0,14.8979,14.9117,14.8772,14.9048,185700.0
2012-05-31 11:20:00,21.56,21.61,21.54,21.6,99900.0,14.9117,14.9463,14.8979,14.9394,99900.0
2012-05-31 11:30:00,21.6,21.66,21.58,21.64,100300.0,14.9394,14.9809,14.9256,14.9671,100300.0
2012-05-31 11:40:00,21.64,21.64,21.61,21.61,48000.0,14.9671,14.9671,14.9463,14.9463,48000.0
2012-05-31 11:50:00,21.61,21.63,21.59,21.61,64800.0,14.9463,14.9602,14.9325,14.9463,64800.0
2012-05-31 12:00:00,21.62,21.64,21.61,21.64,103200.0,14.9532,14.9671,14.9463,14.9671,103200.0
2012-05-31 12:10:00,21.64,21.69,21.62,21.69,172200.0,14.9671,15.0017,14.9532,15.0017,172200.0
2012-05-31 12:20:00,21.69,21.75,21.69,21.72,76300.0,15.0017,15.0432,15.0017,15.0224,76300.0
2012-05-31 12:30:00,21.72,21.74,21.68,21.69,54800.0,15.0224,15.0362,14.9947,15.0017,54800.0
2012-05-31 12:40:00,21.69,21.71,21.68,21.71,65800.0,15.0017,15.0155,14.9947,15.0155,65800.0
2012-05-31 12:50:00,21.71,21.72,21.68,21.69,37200.0,15.0155,15.0224,14.9947,15.0017,37200.0
2012-05-31 13:00:00,21.68,21.73,21.67,21.69,63600.0,14.9947,15.0293,14.9878,15.0017,63600.0
2012-05-31 13:10:00,21.69,21.73,21.68,21.72,40300.0,15.0017,15.0293,14.9947,15.0224,40300.0
2012-05-31 13:20:00,21.72,21.72,21.68,21.69,20000.0,15.0224,15.0224,14.9947,15.0017,20000.0
2012-05-31 13:30:00,21.69,21.69,21.65,21.67,27400.0,15.0017,15.0017,14.974,14.9878,27400.0
2012-05-31 13:40:00,21.66,21.69,21.64,21.67,54100.0,14.9809,15.0017,14.9671,14.9878,54100.0
2012-05-31 13:50:00,21.67,21.7,21.65,21.7,41500.0,14.9878,15.0086,14.974,15.0086,41500.0
2012-05-31 14:00:00,21.7,21.76,21.7,21.75,70100.0,15.0086,15.0501,15.0086,15.0432,70100.0
2012-05-31 14:10:00,21.75,21.76,21.74,21.75,90600.0,15.0432,15.0501,15.0362,15.0432,90600.0
2012-05-31 14:20:00,21.74,21.77,21.72,21.76,109700.0,15.0362,15.057,15.0224,15.0501,109700.0
2012-05-31 14:30:00,21.76,21.78,21.74,21.75,91700.0,15.0501,15.0639,15.0362,15.0432,91700.0
2012-05-31 14:40:00,21.75,21.77,21.73,21.74,57700.0,15.0432,15.057,15.0293,15.0362,57700.0
2012-05-31 14:50:00,21.74,21.77,21.72,21.76,57700.0,15.0362,15.057,15.0224,15.0501,57700.0
2012-05-31 15:00:00,21.75,21.76,21.73,21.76,75800.0,15.0432,15.0501,15.0293,15.0501,75800.0
2012-05-31 15:10:00,21.76,21.81,21.75,21.8,98600.0,15.0501,15.0847,15.0432,15.0777,98600.0
2012-05-31 15:20:00,21.79,21.85,21.79,21.84,110700.0,15.0708,15.1123,15.0708,15.1054,110700.0
2012-05-31 15:30:00,21.84,21.88,21.82,21.87,130400.0,15.1054,15.1331,15.0916,15.1262,130400.0
2012-05-31 15:40:00,21.87,21.87,21.77,21.78,265000.0,15.1262,15.1262,15.057,15.0639,265000.0
2012-05-31 15:50:00,21.78,21.79,21.72,21.73,604300.0,15.0639,15.0708,15.0224,15.0293,604300.0
2012-06-01 09:30:00,21.4,21.55,21.32,21.48,111400.0,14.8011,14.9048,14.7458,14.8564,111400.0
2012-06-01 09:40:00,21.5,21.5,21.39,21.41,118900.0,14.8702,14.8702,14.7942,14.808,118900.0
2012-06-01 09:50:00,21.4,21.44,21.26,21.27,270200.0,14.8011,14.8288,14.7043,14.7112,270200.0
2012-06-01 10:00:00,21.27,21.35,21.26,21.3,236300.0,14.7112,14.7665,14.7043,14.7319,236300.0
2012-06-01 10:10:00,21.31,21.33,21.3,21.31,197400.0,14.7388,14.7527,14.7319,14.7388,197400.0
2012-06-01 10:20:00,21.31,21.31,21.25,21.25,203500.0,14.7388,14.7388,14.6973,14.6973,203500.0
2012-06-01 10:30:00,21.25,21.28,21.22,21.25,105800.0,14.6973,14.7181,14.6766,14.6973,105800.0
2012-06-01 10:40:00,21.24,21.31,21.24,21.31,152200.0,14.6904,14.7388,14.6904,14.7388,152200.0
2012-06-01 10:50:00,21.31,21.35,21.3,21.32,359800.0,14.7388,14.7665,14.7319,14.7458,359800.0
2012-06-01 11:00:00,21.32,21.32,21.27,21.28,110600.0,14.7458,14.7458,14.7112,14.7181,110600.0
2012-06-01 11:10:00,21.28,21.36,21.28,21.35,117600.0,14.7181,14.7734,14.7181,14.7665,117600.0
2012-06-01 11:20:00,21.36,21.38,21.35,21.38,104700.0,14.7734,14.7873,14.7665,14.7873,104700.0
2012-06-01 11:30:00,21.38,21.42,21.36,21.41,147900.0,14.7873,14.8149,14.7734,14.808,147900.0
2012-06-01 11:40:00,21.4,21.41,21.37,21.37,81400.0,14.8011,14.808,14.7803,14.7803,81400.0
2012-06-01 11:50:00,21.37,21.41,21.37,21.4,65100.0,14.7803,14.808,14.7803,14.8011,65100.0
2012-06-01 12:00:00,21.39,21.39,21.37,21.39,44400.0,14.7942,14.7942,14.7803,14.7942,44400.0
2012-06-01 12:10:00,21.39,21.41,21.37,21.37,50600.0,14.7942,14.808,14.7803,14.7803,50600.0
2012-06-01 12:20:00,21.37,21.38,21.36,21.38,114600.0,14.7803,14.7873,14.7734,14.7873,114600.0
2012-06-01 12:30:00,21.38,21.38,21.36,21.37,93400.0,14.7873,14.7873,14.7734,14.7803,93400.0
2012-06-01 12:40:00,21.37,21.38,21.36,21.37,45500.0,14.7803,14.7873,14.7734,14.7803,45500.0
2012-06-01 12:50:00,21.37,21.38,21.33,21.34,53300.0,14.7803,14.7873,14.7527,14.7596,53300.0
2012-06-01 13:00:00,21.34,21.34,21.31,21.33,30900.0,14.7596,14.7596,14.7388,14.7527,30900.0
2012-06-01 13:10:00,21.34,21.36,21.32,21.32,49700.0,14.7596,14.7734,14.7458,14.7458,49700.0
2012-06-01 13:20:00,21.32,21.32,21.25,21.25,47300.0,14.7458,14.7458,14.6973,14.6973,47300.0
2012-06-01 13:30:00,21.26,21.26,21.21,21.21,55800.0,14.7043,14.7043,14.6697,14.6697,55800.0
2012-06-01 13:40:00,21.21,21.29,21.21,21.29,63400.0,14.6697,14.725,14.6697,14.725,63400.0
2012-06-01 13:50:00,21.29,21.29,21.27,21.29,47300.0,14.725,14.725,14.7112,14.725,47300.0
2012-06-01 14:00:00,21.29,21.32,21.25,21.32,112400.0,14.725,14.7458,14.6973,14.7458,112400.0
2012-06-01 14:10:00,21.31,21.35,21.3,21.33,118000.0,14.7388,14.7665,14.7319,14.7527,118000.0
2012-06-01 14:20:00,21.33,21.37,21.32,21.36,62300.0,14.7527,14.7803,14.7458,14.7734,62300.0
2012-06-01 14:30:00,21.37,21.37,21.32,21.34,73800.0,14.7803,14.7803,14.7458,14.7596,73800.0
2012-06-01 14:40:00,21.33,21.34,21.32,21.32,52700.0,14.7527,14.7596,14.7458,14.7458,52700.0
2012-06-01 14:50:00,21.32,21.33,21.27,21.28,116300.0,14.7458,14.7527,14.7112,14.7181,116300.0
2012-06-01 15:00:00,21.28,21.3,21.25,21.29,86000.0,14.7181,14.7319,14.6973,14.725,86000.0
2012-06-01 15:10:00,21.29,21.32,21.27,21.28,118800.0,14.725,14.7458,14.7112,14.7181,118800.0
2012-06-01 15:20:00,21.28,21.32,21.27,21.31,103600.0,14.7181,14.7458,14.7112,14.7388,103600.0
2012-06-01 15:30:00,21.31,21.32,21.26,21.28,150800.0,14.7388,14.7458,14.7043,14.7181,150800.0
2012-06-01 15:40:00,21.27,21.31,21.26,21.29,293600.0,14.7112,14.7388,14.7043,14.725,293600.0
2012-06-01 15:50:00,21.29,21.3,21.25,21.26,455900.0,14.725,14.7319,14.6973,14.7043,455900.0
2012-06-04 09:30:00,21.29,21.38,21.27,21.31,36700.0,14.725,14.7873,14.7112,14.7388,36700.0
2012-06-04 09:40:00,21.31,21.31,21.24,21.26,50300.0,14.7388,14.7388,14.6904,14.7043,50300.0
2012-06-04 09:50:00,21.27,21.27,21.19,21.2,38000.0,14.7112,14.7112,14.6558,14.6628,38000.0
2012-06-04 10:00:00,21.19,21.22,21.19,21.22,42100.0,14.6558,14.6766,14.6558,14.6766,42100.0
2012-06-04 10:10:00,21.22,21.24,21.2,21.21,55500.0,14.6766,14.6904,14.6628,14.6697,55500.0
2012-06-04 10:20:00,21.21,21.22,21.19,21.22,63200.0,14.6697,14.6766,14.6558,14.6766,63200.0
2012-06-04 10:30:00,21.22,21.23,21.19,21.2,40400.0,14.6766,14.6835,14.6558,14.6628,40400.0
2012-06-04 10:40:00,21.21,21.25,21.19,21.21,38900.0,14.6697,14.6973,14.6558,14.6697,38900.0
2012-06-04 10:50:00,21.21,21.27,21.2,21.24,53200.0,14.6697,14.7112,14.6628,14.6904,53200.0
2012-06-04 11:00:00,21.25,21.25,21.19,21.2,171700.0,14.6973,14.6973,14.6558,14.6628,171700.0
2012-06-04 11:10:00,21.2,21.2,21.13,21.13,80900.0,14.6628,14.6628,14.6143,14.6143,80900.0
2012-06-04 11:20:00,21.13,21.13,21.12,21.12,61600.0,14.6143,14.6143,14.6074,14.6074,61600.0
2012-06-04 11:30:00,21.12,21.15,21.07,21.09,73400.0,14.6074,14.6282,14.5728,14.5867,73400.0
2012-06-04 11:40:00,21.09,21.1,21.08,21.09,29600.0,14.5867,14.5936,14.5798,14.5867,29600.0
2012-06-04 11:50:00,21.08,21.12,21.08,21.1,246700.0,14.5798,14.6074,14.5798,14.5936,246700.0
2012-06-04 12:00:00,21.09,21.11,21.09,21.09,129200.0,14.5867,14.6005,14.5867,14.5867,129200.0
2012-06-04 12:10:00,21.09,21.1,21.04,21.05,43100.0,14.5867,14.5936,14.5521,14.559,43100.0
2012-06-04 12:20:00,21.06,21.07,21.03,21.04,28700.0,14.5659,14.5728,14.5452,14.5521,28700.0
2012-06-04 12:30:00,21.04,21.08,21.03,21.08,48800.0,14.5521,14.5798,14.5452,14.5798,48800.0
2012-06-04 12:40:00,21.08,21.1,21.07,21.1,56300.0,14.5798,14.5936,14.5728,14.5936,56300.0
2012-06-04 12:50:00,21.1,21.1,21.09,21.1,17800.0,14.5936,14.5936,14.5867,14.5936,17800.0
2012-06-04 13:00:00,21.1,21.14,21.09,21.11,117000.0,14.5936,14.6213,14.5867,14.6005,117000.0
2012-06-04 13:10:00,21.12,21.12,21.08,21.09,100300.0,14.6074,14.6074,14.5798,14.5867,100300.0
2012-06-04 13:20:00,21.09,21.09,21.07,21.08,38500.0,14.5867,14.5867,14.5728,14.5798,38500.0
2012-06-04 13:30:00,21.07,21.1,21.07,21.1,51000.0,14.5728,14.5936,14.5728,14.5936,51000.0
2012-06-04 13:40:00,21.1,21.11,21.07,21.09,97700.0,14.5936,14.6005,14.5728,14.5867,97700.0
2012-06-04 13:50:00,21.09,21.1,21.06,21.07,64900.0,14.5867,14.5936,14.5659,14.5728,64900.0
2012-06-04 14:00:00,21.08,21.1,21.07,21.08,38600.0,14.5798,14.5936,14.5728,14.5798,38600.0
2012-06-04 14:10:00,21.08,21.11,21.07,21.09,98800.0,14.5798,14.6005,14.5728,14.5867,98800.0
2012-06-04 14:20:00,21.1,21.11,21.08,21.1,44500.0,14.5936,14.6005,14.5798,14.5936,44500.0
2012-06-04 14:30:00,21.11,21.11,21.08,21.09,173400.0,14.6005,14.6005,14.5798,14.5867,173400.0
2012-06-04 14:40:00,21.1,21.13,21.1,21.1,204300.0,14.5936,14.6143,14.5936,14.5936,204300.0
2012-06-04 14:50:00,21.11,21.11,21.06,21.06,49100.0,14.6005,14.6005,14.5659,14.5659,49100.0
2012-06-04 15:00:00,21.06,21.08,21.05,21.06,48500.0,14.5659,14.5798,14.559,14.5659,48500.0
2012-06-04 15:10:00,21.06,21.09,21.05,21.09,119400.0,14.5659,14.5867,14.559,14.5867,119400.0
2012-06-04 15:20:00,21.09,21.11,21.07,21.09,137100.0,14.5867,14.6005,14.5728,14.5867,137100.0
2012-06-04 15:30:00,21.09,21.1,21.03,21.05,412100.0,14.5867,14.5936,14.5452,14.559,412100.0
2012-06-04 15:40:00,21.05,21.11,21.04,21.11,129500.0,14.559,14.6005,14.5521,14.6005,129500.0
2012-06-04 15:50:00,21.11,21.12,21.09,21.09,335700.0,14.6005,14.6074,14.5867,14.5867,335700.0
2012-06-05 09:30:00,21.06,21.15,21.02,21.11,37800.0,14.5659,14.6282,14.5383,14.6005,37800.0
2012-06-05 09:40:00,21.11,21.15,21.08,21.14,118300.0,14.6005,14.6282,14.5798,14.6213,118300.0
2012-06-05 09:50:00,21.14,21.16,21.12,21.14,107700.0,14.6213,14.6351,14.6074,14.6213,107700.0
2012-06-05 10:00:00,21.15,21.16,21.12,21.12,237100.0,14.6282,14.6351,14.6074,14.6074,237100.0
2012-06-05 10:10:00,21.12,21.14,21.07,21.09,174100.0,14.6074,14.6213,14.5728,14.5867,174100.0
2012-06-05 10:20:00,21.09,21.11,21.07,21.1,241700.0,14.5867,14.6005,14.5728,14.5936,241700.0
2012-06-05 10:30:00,21.11,21.11,21.07,21.09,132400.0,14.6005,14.6005,14.5728,14.5867,132400.0
2012-06-05 10:40:00,21.08,21.08,21.05,21.07,94200.0,14.5798,14.5798,14.559,14.5728,94200.0
2012-06-05 10:50:00,21.07,21.07,21.03,21.05,196000.0,14.5728,14.5728,14.5452,14.559,196000.0
2012-06-05 11:00:00,21.05,21.07,21.03,21.05,91000.0,14.559,14.5728,14.5452,14.559,91000.0
2012-06-05 11:10:00,21.05,21.08,21.04,21.08,78800.0,14.559,14.5798,14.5521,14.5798,78800.0
2012-06-05 11:20:00,21.07,21.08,21.06,21.07,56400.0,14.5728,14.5798,14.5659,14.5728,56400.0
2012-06-05 11:30:00,21.08,21.08,21.03,21.04,76200.0,14.5798,14.5798,14.5452,14.5521,76200.0
2012-06-05 11:40:00,21.04,21.06,21.01,21.04,620400.0,14.5521,14.5659,14.5313,14.5521,620400.0
2012-06-05 11:50:00,21.03,21.05,21.02,21.02,70800.0,14.5452,14.559,14.5383,14.5383,70800.0
2012-06-05 12:00:00,21.03,21.04,21.02,21.02,158200.0,14.5452,14.5521,14.5383,14.5383,158200.0
2012-06-05 12:10:00,21.03,21.03,20.98,21.0,238800.0,14.5452,14.5452,14.5106,14.5244,238800.0
2012-06-05 12:20:00,21.0,21.01,20.98,21.0,70300.0,14.5244,14.5313,14.5106,14.5244,70300.0
2012-06-05 12:30:00,21.01,21.06,20.98,21.02,213400.0,14.5313,14.5659,14.5106,14.5383,213400.0
2012-06-05 12:40:00,21.03,21.04,21.0,21.0,63100.0,14.5452,14.5521,14.5244,14.5244,63100.0
2012-06-05 12:50:00,21.0,21.01,20.98,20.99,87400.0,14.5244,14.5313,14.5106,14.5175,87400.0
2012-06-05 13:00:00,21.0,21.0,20.98,21.0,73100.0,14.5244,14.5244,14.5106,14.5244,73100.0
2012-06-05 13:10:00,21.0,21.0,20.98,20.99,54800.0,14.5244,14.5244,14.5106,14.5175,54800.0
2012-06-05 13:20:00,20.98,21.02,20.98,21.01,90800.0,14.5106,14.5383,14.5106,14.5313,90800.0
2012-06-05 13:30:00,21.01,21.03,21.0,21.02,162300.0,14.5313,14.5452,14.5244,14.5383,162300.0
2012-06-05 13:40:00,21.01,21.04,21.0,21.03,102800.0,14.5313,14.5521,14.5244,14.5452,102800.0
2012-06-05 13:50:00,21.03,21.03,20.99,21.02,165300.0,14.5452,14.5452,14.5175,14.5383,165300.0
2012-06-05 14:00:00,21.02,21.04,21.01,21.02,163400.0,14.5383,14.5521,14.5313,14.5383,163400.0
2012-06-05 14:10:00,21.01,21.02,20.97,21.01,187800.0,14.5313,14.5383,14.5037,14.5313,187800.0
2012-06-05 14:20:00,21.01,21.04,21.0,21.03,125900.0,14.5313,14.5521,14.5244,14.5452,125900.0
2012-06-05 14:30:00,21.02,21.05,21.02,21.04,61900.0,14.5383,14.559,14.5383,14.5521,61900.0
2012-06-05 14:40:00,21.05,21.08,21.03,21.08,128300.0,14.559,14.5798,14.5452,14.5798,128300.0
2012-06-05 14:50:00,21.08,21.11,21.07,21.1,51900.0,14.5798,14.6005,14.5728,14.5936,51900.0
2012-06-05 15:00:00,21.1,21.13,21.09,21.1,109500.0,14.5936,14.6143,14.5867,14.5936,109500.0
2012-06-05 15:10:00,21.11,21.14,21.11,21.13,126800.0,14.6005,14.6213,14.6005,14.6143,126800.0
2012-06-05 15:20:00,21.14,21.14,21.11,21.13,149400.0,14.6213,14.6213,14.6005,14.6143,149400.0
2012-06-05 15:30:00,21.13,21.18,21.11,21.16,130700.0,14.6143,14.6489,14.6005,14.6351,130700.0
2012-06-05 15:40:00,21.17,21.19,21.14,21.16,110000.0,14.642,14.6558,14.6213,14.6351,110000.0
2012-06-05 15:50:00,21.16,21.18,21.14,21.15,357200.0,14.6351,14.6489,14.6213,14.6282,357200.0
2012-06-06 09:30:00,21.26,21.3,21.16,21.25,48400.0,14.7043,14.7319,14.6351,14.6973,48400.0
2012-06-06 09:40:00,21.25,21.31,21.24,21.29,110900.0,14.6973,14.7388,14.6904,14.725,110900.0
2012-06-06 09:50:00,21.29,21.41,21.28,21.37,88000.0,14.725,14.808,14.7181,14.7803,88000.0
2012-06-06 10:00:00,21.37,21.46,21.35,21.46,89100.0,14.7803,14.8426,14.7665,14.8426,89100.0
2012-06-06 10:10:00,21.46,21.49,21.44,21.48,146800.0,14.8426,14.8633,14.8288,14.8564,146800.0
2012-06-06 10:20:00,21.48,21.49,21.46,21.48,322800.0,14.8564,14.8633,14.8426,14.8564,322800.0
2012-06-06 10:30:00,21.48,21.48,21.47,21.48,233800.0,14.8564,14.8564,14.8495,14.8564,233800.0
2012-06-06 10:40:00,21.48,21.52,21.48,21.52,147700.0,14.8564,14.8841,14.8564,14.8841,147700.0
2012-06-06 10:50:00,21.53,21.56,21.49,21.56,566400.0,14.891,14.9117,14.8633,14.9117,566400.0
2012-06-06 11:00:00,21.55,21.6,21.54,21.59,107700.0,14.9048,14.9394,14.8979,14.9325,107700.0
2012-06-06 11:10:00,21.59,21.64,21.59,21.63,80700.0,14.9325,14.9671,14.9325,14.9602,80700.0
2012-06-06 11:20:00,21.63,21.67,21.63,21.65,67700.0,14.9602,14.9878,14.9602,14.974,67700.0
2012-06-06 11:30:00,21.64,21.65,21.62,21.64,29600.0,14.9671,14.974,14.9532,14.9671,29600.0
2012-06-06 11:40:00,21.64,21.69,21.64,21.69,44600.0,14.9671,15.0017,14.9671,15.0017,44600.0
2012-06-06 11:50:00,21.69,21.71,21.66,21.68,58300.0,15.0017,15.0155,14.9809,14.9947,58300.0
2012-06-06 12:00:00,21.69,21.73,21.68,21.72,33400.0,15.0017,15.0293,14.9947,15.0224,33400.0
2012-06-06 12:10:00,21.73,21.76,21.71,21.73,108900.0,15.0293,15.0501,15.0155,15.0293,108900.0
2012-06-06 12:20:00,21.73,21.74,21.72,21.73,39300.0,15.0293,15.0362,15.0224,15.0293,39300.0
2012-06-06 12:30:00,21.73,21.75,21.72,21.75,23500.0,15.0293,15.0432,15.0224,15.0432,23500.0
2012-06-06 12:40:00,21.74,21.76,21.74,21.76,43700.0,15.0362,15.0501,15.0362,15.0501,43700.0
2012-06-06 12:50:00,21.76,21.78,21.75,21.77,132400.0,15.0501,15.0639,15.0432,15.057,132400.0
2012-06-06 13:00:00,21.77,21.78,21.74,21.77,36100.0,15.057,15.0639,15.0362,15.057,36100.0
2012-06-06 13:10:00,21.76,21.77,21.75,21.76,41800.0,15.0501,15.057,15.0432,15.0501,41800.0
2012-06-06 13:20:00,21.75,21.8,21.75,21.78,70200.0,15.0432,15.0777,15.0432,15.0639,70200.0
2012-06-06 13:30:00,21.79,21.8,21.79,21.8,62900.0,15.0708,15.0777,15.0708,15.0777,62900.0
2012-06-06 13:40:00,21.79,21.81,21.79,21.81,59900.0,15.0708,15.0847,15.0708,15.0847,59900.0
2012-06-06 13:50:00,21.81,21.81,21.79,21.81,63300.0,15.0847,15.0847,15.0708,15.0847,63300.0
2012-06-06 14:00:00,21.8,21.85,21.8,21.82,85300.0,15.0777,15.1123,15.0777,15.0916,85300.0
2012-06-06 14:10:00,21.82,21.85,21.81,21.85,60400.0,15.0916,15.1123,15.0847,15.1123,60400.0
2012-06-06 14:20:00,21.84,21.88,21.84,21.88,110900.0,15.1054,15.1331,15.1054,15.1331,110900.0
2012-06-06 14:30:00,21.88,21.91,21.87,21.89,74700.0,15.1331,15.1538,15.1262,15.14,74700.0
2012-06-06 14:40:00,21.89,21.92,21.89,21.91,74400.0,15.14,15.1607,15.14,15.1538,74400.0
2012-06-06 14:50:00,21.91,21.94,21.88,21.91,134100.0,15.1538,15.1746,15.1331,15.1538,134100.0
2012-06-06 15:00:00,21.9,21.92,21.88,21.9,120900.0,15.1469,15.1607,15.1331,15.1469,120900.0
2012-06-06 15:10:00,21.9,21.91,21.87,21.89,215100.0,15.1469,15.1538,15.1262,15.14,215100.0
2012-06-06 15:20:00,21.9,21.93,21.89,21.89,145300.0,15.1469,15.1677,15.14,15.14,145300.0
2012-06-06 15:30:00,21.89,21.91,21.88,21.9,144700.0,15.14,15.1538,15.1331,15.1469,144700.0
2012-06-06 15:40:00,21.89,21.98,21.89,21.95,226700.0,15.14,15.2022,15.14,15.1815,226700.0
2012-06-06 15:50:00,21.95,21.98,21.93,21.98,613500.0,15.1815,15.2022,15.1677,15.2022,613500.0
2012-06-07 09:30:00,22.19,22.23,22.06,22.1,165900.0,15.3475,15.3751,15.2576,15.2852,165900.0
2012-06-07 09:40:00,22.09,22.13,22.08,22.1,124900.0,15.2783,15.306,15.2714,15.2852,124900.0
2012-06-07 09:50:00,22.1,22.21,22.1,22.21,148400.0,15.2852,15.3613,15.2852,15.3613,148400.0
2012-06-07 10:00:00,22.2,22.22,22.1,22.11,246700.0,15.3544,15.3682,15.2852,15.2922,246700.0
2012-06-07 10:10:00,22.11,22.16,22.07,22.07,75700.0,15.2922,15.3267,15.2645,15.2645,75700.0
2012-06-07 10:20:00,22.07,22.11,22.06,22.09,108500.0,15.2645,15.2922,15.2576,15.2783,108500.0
2012-06-07 10:30:00,22.09,22.1,22.05,22.07,67000.0,15.2783,15.2852,15.2507,15.2645,67000.0
2012-06-07 10:40:00,22.07,22.1,22.03,22.06,80400.0,15.2645,15.2852,15.2368,15.2576,80400.0
2012-06-07 10:50:00,22.06,22.12,22.05,22.12,66100.0,15.2576,15.2991,15.2507,15.2991,66100.0
2012-06-07 11:00:00,22.11,22.12,22.04,22.04,98100.0,15.2922,15.2991,15.2437,15.2437,98100.0
2012-06-07 11:10:00,22.04,22.05,21.98,21.98,68200.0,15.2437,15.2507,15.2022,15.2022,68200.0
2012-06-07 11:20:00,21.99,22.01,21.97,21.97,75500.0,15.2092,15.223,15.1953,15.1953,75500.0
2012-06-07 11:30:00,21.97,21.98,21.94,21.95,77300.0,15.1953,15.2022,15.1746,15.1815,77300.0
2012-06-07 11:40:00,21.95,21.96,21.93,21.95,98700.0,15.1815,15.1884,15.1677,15.1815,98700.0
2012-06-07 11:50:00,21.95,21.95,21.89,21.9,70500.0,15.1815,15.1815,15.14,15.1469,70500.0
2012-06-07 12:00:00,21.9,21.93,21.89,21.93,47900.0,15.1469,15.1677,15.14,15.1677,47900.0
2012-06-07 12:10:00,21.92,21.98,21.91,21.91,120100.0,15.1607,15.2022,15.1538,15.1538,120100.0
2012-06-07 12:20:00,21.91,21.94,21.91,21.92,41000.0,15.1538,15.1746,15.1538,15.1607,41000.0
2012-06-07 12:30:00,21.92,21.92,21.9,21.92,36600.0,15.1607,15.1607,15.1469,15.1607,36600.0
2012-06-07 12:40:00,21.92,21.93,21.87,21.92,137400.0,15.1607,15.1677,15.1262,15.1607,137400.0
2012-06-07 12:50:00,21.92,21.96,21.91,21.93,142600.0,15.1607,15.1884,15.1538,15.1677,142600.0
2012-06-07 13:00:00,21.93,21.96,21.92,21.95,28900.0,15.1677,15.1884,15.1607,15.1815,28900.0
2012-06-07 13:10:00,21.95,21.96,21.93,21.93,134000.0,15.1815,15.1884,15.1677,15.1677,134000.0
2012-06-07 13:20:00,21.93,21.96,21.93,21.93,58900.0,15.1677,15.1884,15.1677,15.1677,58900.0
2012-06-07 13:30:00,21.94,21.96,21.93,21.93,108700.0,15.1746,15.1884,15.1677,15.1677,108700.0
2012-06-07 13:40:00,21.93,21.95,21.92,21.94,41600.0,15.1677,15.1815,15.1607,15.1746,41600.0
2012-06-07 13:50:00,21.94,21.94,21.91,21.92,32100.0,15.1746,15.1746,15.1538,15.1607,32100.0
2012-06-07 14:00:00,21.92,21.93,21.88,21.89,35100.0,15.1607,15.1677,15.1331,15.14,35100.0
2012-06-07 14:10:00,21.89,21.93,21.88,21.92,45000.0,15.14,15.1677,15.1331,15.1607,45000.0
2012-06-07 14:20:00,21.92,21.92,21.9,21.92,81400.0,15.1607,15.1607,15.1469,15.1607,81400.0
2012-06-07 14:30:00,21.92,21.94,21.91,21.94,150700.0,15.1607,15.1746,15.1538,15.1746,150700.0
2012-06-07 14:40:00,21.94,21.97,21.94,21.96,71000.0,15.1746,15.1953,15.1746,15.1884,71000.0
2012-06-07 14:50:00,21.95,21.95,21.93,21.95,78700.0,15.1815,15.1815,15.1677,15.1815,78700.0
2012-06-07 15:00:00,21.95,21.96,21.93,21.96,80800.0,15.1815,15.1884,15.1677,15.1884,80800.0
2012-06-07 15:10:00,21.95,21.96,21.92,21.92,108100.0,15.1815,15.1884,15.1607,15.1607,108100.0
2012-06-07 15:20:00,21.92,21.95,21.91,21.93,132100.0,15.1607,15.1815,15.1538,15.1677,132100.0
2012-06-07 15:30:00,21.93,21.94,21.89,21.89,87100.0,15.1677,15.1746,15.14,15.14,87100.0
2012-06-07 15:40:00,21.9,21.92,21.85,21.88,249900.0,15.1469,15.1607,15.1123,15.1331,249900.0
2012-06-07 15:50:00,21.88,21.9,21.82,21.88,345100.0,15.1331,15.1469,15.0916,15.1331,345100.0
2012-06-08 09:30:00,21.81,21.9,21.81,21.88,35100.0,15.0847,15.1469,15.0847,15.1331,35100.0
2012-06-08 09:40:00,21.86,21.91,21.83,21.89,28200.0,15.1192,15.1538,15.0985,15.14,28200.0
2012-06-08 09:50:00,21.89,21.93,21.86,21.91,46200.0,15.14,15.1677,15.1192,15.1538,46200.0
2012-06-08 10:00:00,21.9,21.91,21.87,21.89,39000.0,15.1469,15.1538,15.1262,15.14,39000.0
2012-06-08 10:10:00,21.9,21.91,21.85,21.87,69900.0,15.1469,15.1538,15.1123,15.1262,69900.0
2012-06-08 10:20:00,21.86,21.89,21.84,21.89,49700.0,15.1192,15.14,15.1054,15.14,49700.0
2012-06-08 10:30:00,21.89,21.92,21.88,21.91,56600.0,15.14,15.1607,15.1331,15.1538,56600.0
2012-06-08 10:40:00,21.91,21.92,21.89,21.89,65800.0,15.1538,15.1607,15.14,15.14,65800.0
2012-06-08 10:50:00,21.89,21.92,21.86,21.91,40600.0,15.14,15.1607,15.1192,15.1538,40600.0
2012-06-08 11:00:00,21.91,21.92,21.85,21.85,56800.0,15.1538,15.1607,15.1123,15.1123,56800.0
2012-06-08 11:10:00,21.85,21.86,21.83,21.83,71900.0,15.1123,15.1192,15.0985,15.0985,71900.0
2012-06-08 11:20:00,21.83,21.86,21.82,21.83,57900.0,15.0985,15.1192,15.0916,15.0985,57900.0
2012-06-08 11:30:00,21.84,21.88,21.83,21.87,48300.0,15.1054,15.1331,15.0985,15.1262,48300.0
2012-06-08 11:40:00,21.87,21.88,21.86,21.87,37100.0,15.1262,15.1331,15.1192,15.1262,37100.0
2012-06-08 11:50:00,21.86,21.88,21.82,21.83,23500.0,15.1192,15.1331,15.0916,15.0985,23500.0
2012-06-08 12:00:00,21.83,21.88,21.82,21.84,36200.0,15.0985,15.1331,15.0916,15.1054,36200.0
2012-06-08 12:10:00,21.84,21.85,21.8,21.83,58500.0,15.1054,15.1123,15.0777,15.0985,58500.0
2012-06-08 12:20:00,21.82,21.84,21.8,21.82,64800.0,15.0916,15.1054,15.0777,15.0916,64800.0
2012-06-08 12:30:00,21.82,21.87,21.82,21.85,134000.0,15.0916,15.1262,15.0916,15.1123,134000.0
2012-06-08 12:40:00,21.85,21.86,21.84,21.85,25600.0,15.1123,15.1192,15.1054,15.1123,25600.0
2012-06-08 12:50:00,21.85,21.86,21.84,21.86,25900.0,15.1123,15.1192,15.1054,15.1192,25900.0
2012-06-08 13:00:00,21.86,21.87,21.85,21.87,93000.0,15.1192,15.1262,15.1123,15.1262,93000.0
2012-06-08 13:10:00,21.87,21.87,21.85,21.86,42800.0,15.1262,15.1262,15.1123,15.1192,42800.0
2012-06-08 13:20:00,21.86,21.87,21.85,21.86,29700.0,15.1192,15.1262,15.1123,15.1192,29700.0
2012-06-08 13:30:00,21.86,21.89,21.84,21.86,85500.0,15.1192,15.14,15.1054,15.1192,85500.0
2012-06-08 13:40:00,21.86,21.87,21.84,21.87,46800.0,15.1192,15.1262,15.1054,15.1262,46800.0
2012-06-08 13:50:00,21.87,21.88,21.86,21.87,45200.0,15.1262,15.1331,15.1192,15.1262,45200.0
2012-06-08 14:00:00,21.87,21.88,21.85,21.87,98400.0,15.1262,15.1331,15.1123,15.1262,98400.0
2012-06-08 14:10:00,21.88,21.89,21.86,21.86,40900.0,15.1331,15.14,15.1192,15.1192,40900.0
2012-06-08 14:20:00,21.87,21.89,21.86,21.88,31000.0,15.1262,15.14,15.1192,15.1331,31000.0
2012-06-08 14:30:00,21.88,21.89,21.85,21.88,112600.0,15.1331,15.14,15.1123,15.1331,112600.0
2012-06-08 14:40:00,21.89,21.89,21.84,21.85,222000.0,15.14,15.14,15.1054,15.1123,222000.0
2012-06-08 14:50:00,21.86,21.86,21.84,21.85,89600.0,15.1192,15.1192,15.1054,15.1123,89600.0
2012-06-08 15:00:00,21.85,21.85,21.82,21.83,142900.0,15.1123,15.1123,15.0916,15.0985,142900.0
2012-06-08 15:10:00,21.83,21.88,21.82,21.85,218100.0,15.0985,15.1331,15.0916,15.1123,218100.0
2012-06-08 15:20:00,21.85,21.85,21.83,21.83,42000.0,15.1123,15.1123,15.0985,15.0985,42000.0
2012-06-08 15:30:00,21.84,21.85,21.82,21.85,69200.0,15.1054,15.1123,15.0916,15.1123,69200.0
2012-06-08 15:40:00,21.84,21.91,21.84,21.89,203400.0,15.1054,15.1538,15.1054,15.14,203400.0
2012-06-08 15:50:00,21.89,21.9,21.85,21.89,332700.0,15.14,15.1469,15.1123,15.14,332700.0
2012-06-11 09:30:00,21.73,21.84,21.54,21.66,247300.0,15.0293,15.1054,14.8979,14.9809,247300.0
2012-06-11 09:40:00,21.66,21.74,21.64,21.67,129300.0,14.9809,15.0362,14.9671,14.9878,129300.0
2012-06-11 09:50:00,21.67,21.77,21.66,21.68,188200.0,14.9878,15.057,14.9809,14.9947,188200.0
2012-06-11 10:00:00,21.68,21.78,21.68,21.73,104400.0,14.9947,15.0639,14.9947,15.0293,104400.0
2012-06-11 10:10:00,21.73,21.76,21.69,21.73,237600.0,15.0293,15.0501,15.0017,15.0293,237600.0
2012-06-11 10:20:00,21.72,21.73,21.6,21.68,209700.0,15.0224,15.0293,14.9394,14.9947,209700.0
2012-06-11 10:30:00,21.67,21.76,21.66,21.75,74000.0,14.9878,15.0501,14.9809,15.0432,74000.0
2012-06-11 10:40:00,21.76,21.76,21.65,21.66,86200.0,15.0501,15.0501,14.974,14.9809,86200.0
2012-06-11 10:50:00,21.66,21.7,21.64,21.66,70200.0,14.9809,15.0086,14.9671,14.9809,70200.0
2012-06-11 11:00:00,21.67,21.7,21.61,21.7,71400.0,14.9878,15.0086,14.9463,15.0086,71400.0
2012-06-11 11:10:00,21.7,21.71,21.65,21.66,39900.0,15.0086,15.0155,14.974,14.9809,39900.0
2012-06-11 11:20:00,21.66,21.71,21.65,21.71,30600.0,14.9809,15.0155,14.974,15.0155,30600.0
2012-06-11 11:30:00,21.7,21.73,21.68,21.72,94500.0,15.0086,15.0293,14.9947,15.0224,94500.0
2012-06-11 11:40:00,21.72,21.73,21.63,21.64,141000.0,15.0224,15.0293,14.9602,14.9671,141000.0
2012-06-11 11:50:00,21.65,21.7,21.63,21.69,78200.0,14.974,15.0086,14.9602,15.0017,78200.0
2012-06-11 12:00:00,21.69,21.72,21.66,21.66,71800.0,15.0017,15.0224,14.9809,14.9809,71800.0
2012-06-11 12:10:00,21.66,21.67,21.62,21.63,125600.0,14.9809,14.9878,14.9532,14.9602,125600.0
2012-06-11 12:20:00,21.64,21.67,21.58,21.59,51700.0,14.9671,14.9878,14.9256,14.9325,51700.0
2012-06-11 12:30:00,21.59,21.59,21.5,21.51,143300.0,14.9325,14.9325,14.8702,14.8772,143300.0
2012-06-11 12:40:00,21.5,21.55,21.5,21.53,135200.0,14.8702,14.9048,14.8702,14.891,135200.0
2012-06-11 12:50:00,21.53,21.56,21.52,21.56,27000.0,14.891,14.9117,14.8841,14.9117,27000.0
2012-06-11 13:00:00,21.56,21.58,21.54,21.55,76300.0,14.9117,14.9256,14.8979,14.9048,76300.0
2012-06-11 13:10:00,21.55,21.58,21.54,21.57,52700.0,14.9048,14.9256,14.8979,14.9187,52700.0
2012-06-11 13:20:00,21.57,21.57,21.53,21.55,66100.0,14.9187,14.9187,14.891,14.9048,66100.0
2012-06-11 13:30:00,21.54,21.55,21.51,21.53,97400.0,14.8979,14.9048,14.8772,14.891,97400.0
2012-06-11 13:40:00,21.53,21.54,21.49,21.5,55600.0,14.891,14.8979,14.8633,14.8702,55600.0
2012-06-11 13:50:00,21.49,21.54,21.49,21.53,57000.0,14.8633,14.8979,14.8633,14.891,57000.0
2012-06-11 14:00:00,21.52,21.53,21.48,21.5,66800.0,14.8841,14.891,14.8564,14.8702,66800.0
2012-06-11 14:10:00,21.5,21.51,21.45,21.45,101400.0,14.8702,14.8772,14.8357,14.8357,101400.0
2012-06-11 14:20:00,21.46,21.5,21.45,21.49,50600.0,14.8426,14.8702,14.8357,14.8633,50600.0
2012-06-11 14:30:00,21.48,21.51,21.48,21.49,61300.0,14.8564,14.8772,14.8564,14.8633,61300.0
2012-06-11 14:40:00,21.49,21.52,21.48,21.49,79100.0,14.8633,14.8841,14.8564,14.8633,79100.0
2012-06-11 14:50:00,21.49,21.53,21.47,21.49,66500.0,14.8633,14.891,14.8495,14.8633,66500.0
2012-06-11 15:00:00,21.49,21.51,21.48,21.49,61800.0,14.8633,14.8772,14.8564,14.8633,61800.0
2012-06-11 15:10:00,21.49,21.5,21.45,21.45,115700.0,14.8633,14.8702,14.8357,14.8357,115700.0
2012-06-11 15:20:00,21.45,21.46,21.43,21.43,58100.0,14.8357,14.8426,14.8218,14.8218,58100.0
2012-06-11 15:30:00,21.43,21.48,21.42,21.43,160000.0,14.8218,14.8564,14.8149,14.8218,160000.0
2012-06-11 15:40:00,21.44,21.5,21.43,21.45,206500.0,14.8288,14.8702,14.8218,14.8357,206500.0
2012-06-11 15:50:00,21.45,21.46,21.37,21.38,294000.0,14.8357,14.8426,14.7803,14.7873,294000.0
2012-06-12 09:30:00,21.22,21.45,21.22,21.35,254100.0,14.6766,14.8357,14.6766,14.7665,254100.0
2012-06-12 09:40:00,21.35,21.47,21.35,21.44,351900.0,14.7665,14.8495,14.7665,14.8288,351900.0
2012-06-12 09:50:00,21.44,21.47,21.35,21.36,149700.0,14.8288,14.8495,14.7665,14.7734,149700.0
2012-06-12 10:00:00,21.35,21.46,21.34,21.37,118900.0,14.7665,14.8426,14.7596,14.7803,118900.0
2012-06-12 10:10:00,21.37,21.38,21.33,21.35,89000.0,14.7803,14.7873,14.7527,14.7665,89000.0
2012-06-12 10:20:00,21.35,21.35,21.3,21.31,69800.0,14.7665,14.7665,14.7319,14.7388,69800.0
2012-06-12 10:30:00,21.3,21.3,21.25,21.25,112300.0,14.7319,14.7319,14.6973,14.6973,112300.0
2012-06-12 10:40:00,21.25,21.35,21.25,21.34,77000.0,14.6973,14.7665,14.6973,14.7596,77000.0
2012-06-12 10:50:00,21.33,21.34,21.25,21.25,74600.0,14.7527,14.7596,14.6973,14.6973,74600.0
2012-06-12 11:00:00,21.25,21.35,21.25,21.34,108800.0,14.6973,14.7665,14.6973,14.7596,108800.0
2012-06-12 11:10:00,21.34,21.42,21.34,21.39,98800.0,14.7596,14.8149,14.7596,14.7942,98800.0
2012-06-12 11:20:00,21.4,21.45,21.39,21.42,110500.0,14.8011,14.8357,14.7942,14.8149,110500.0
2012-06-12 11:30:00,21.42,21.44,21.39,21.4,52200.0,14.8149,14.8288,14.7942,14.8011,52200.0
2012-06-12 11:40:00,21.4,21.45,21.4,21.44,34700.0,14.8011,14.8357,14.8011,14.8288,34700.0
2012-06-12 11:50:00,21.44,21.45,21.39,21.39,173900.0,14.8288,14.8357,14.7942,14.7942,173900.0
2012-06-12 12:00:00,21.4,21.43,21.39,21.43,151700.0,14.8011,14.8218,14.7942,14.8218,151700.0
2012-06-12 12:10:00,21.43,21.43,21.39,21.39,51600.0,14.8218,14.8218,14.7942,14.7942,51600.0
2012-06-12 12:20:00,21.39,21.43,21.39,21.4,44400.0,14.7942,14.8218,14.7942,14.8011,44400.0
2012-06-12 12:30:00,21.39,21.42,21.37,21.42,61000.0,14.7942,14.8149,14.7803,14.8149,61000.0
2012-06-12 12:40:00,21.42,21.42,21.37,21.38,94500.0,14.8149,14.8149,14.7803,14.7873,94500.0
2012-06-12 12:50:00,21.38,21.39,21.33,21.33,20000.0,14.7873,14.7942,14.7527,14.7527,20000.0
2012-06-12 13:00:00,21.34,21.36,21.32,21.36,43800.0,14.7596,14.7734,14.7458,14.7734,43800.0
2012-06-12 13:10:00,21.36,21.42,21.35,21.42,53600.0,14.7734,14.8149,14.7665,14.8149,53600.0
2012-06-12 13:20:00,21.42,21.44,21.38,21.38,42800.0,14.8149,14.8288,14.7873,14.7873,42800.0
2012-06-12 13:30:00,21.39,21.4,21.37,21.38,110400.0,14.7942,14.8011,14.7803,14.7873,110400.0
2012-06-12 13:40:00,21.38,21.41,21.37,21.41,107400.0,14.7873,14.808,14.7803,14.808,107400.0
2012-06-12 13:50:00,21.41,21.44,21.4,21.44,110400.0,14.808,14.8288,14.8011,14.8288,110400.0
2012-06-12 14:00:00,21.44,21.52,21.43,21.51,95500.0,14.8288,14.8841,14.8218,14.8772,95500.0
2012-06-12 14:10:00,21.51,21.59,21.51,21.57,208000.0,14.8772,14.9325,14.8772,14.9187,208000.0
2012-06-12 14:20:00,21.57,21.59,21.53,21.55,149600.0,14.9187,14.9325,14.891,14.9048,149600.0
2012-06-12 14:30:00,21.55,21.63,21.54,21.63,94000.0,14.9048,14.9602,14.8979,14.9602,94000.0
2012-06-12 14:40:00,21.63,21.64,21.62,21.63,62600.0,14.9602,14.9671,14.9532,14.9602,62600.0
2012-06-12 14:50:00,21.62,21.65,21.62,21.64,90800.0,14.9532,14.974,14.9532,14.9671,90800.0
2012-06-12 15:00:00,21.65,21.67,21.62,21.62,117600.0,14.974,14.9878,14.9532,14.9532,117600.0
2012-06-12 15:10:00,21.62,21.65,21.58,21.59,144600.0,14.9532,14.974,14.9256,14.9325,144600.0
2012-06-12 15:20:00,21.59,21.65,21.57,21.65,62100.0,14.9325,14.974,14.9187,14.974,62100.0
2012-06-12 15:30:00,21.65,21.65,21.59,21.64,217000.0,14.974,14.974,14.9325,14.9671,217000.0
2012-06-12 15:40:00,21.63,21.72,21.62,21.7,173600.0,14.9602,15.0224,14.9532,15.0086,173600.0
2012-06-12 15:50:00,21.69,21.71,21.66,21.69,456800.0,15.0017,15.0155,14.9809,15.0017,456800.0
2012-06-13 09:30:00,21.18,21.29,20.96,20.98,603200.0,14.6489,14.725,14.4968,14.5106,603200.0
2012-06-13 09:40:00,20.99,21.0,20.8,20.82,632500.0,14.5175,14.5244,14.3861,14.3999,632500.0
2012-06-13 09:50:00,20.82,20.9,20.79,20.89,365500.0,14.3999,14.4553,14.3792,14.4483,365500.0
2012-06-13 10:00:00,20.89,21.02,20.88,21.01,401000.0,14.4483,14.5383,14.4414,14.5313,401000.0
2012-06-13 10:10:00,21.0,21.09,21.0,21.04,368800.0,14.5244,14.5867,14.5244,14.5521,368800.0
2012-06-13 10:20:00,21.05,21.07,20.99,21.06,89000.0,14.559,14.5728,14.5175,14.5659,89000.0
2012-06-13 10:30:00,21.06,21.07,20.99,21.04,261100.0,14.5659,14.5728,14.5175,14.5521,261100.0
2012-06-13 10:40:00,21.04,21.07,20.97,20.98,302600.0,14.5521,14.5728,14.5037,14.5106,302600.0
2012-06-13 10:50:00,20.98,21.03,20.95,20.98,153300.0,14.5106,14.5452,14.4898,14.5106,153300.0
2012-06-13 11:00:00,20.99,21.0,20.91,20.92,59100.0,14.5175,14.5244,14.4622,14.4691,59100.0
2012-06-13 11:10:00,20.92,20.99,20.91,20.94,157600.0,14.4691,14.5175,14.4622,14.4829,157600.0
2012-06-13 11:20:00,20.95,20.96,20.9,20.9,93700.0,14.4898,14.4968,14.4553,14.4553,93700.0
2012-06-13 11:30:00,20.91,20.94,20.88,20.92,110600.0,14.4622,14.4829,14.4414,14.4691,110600.0
2012-06-13 11:40:00,20.91,20.94,20.89,20.9,40500.0,14.4622,14.4829,14.4483,14.4553,40500.0
2012-06-13 11:50:00,20.9,20.9,20.86,20.86,50100.0,14.4553,14.4553,14.4276,14.4276,50100.0
2012-06-13 12:00:00,20.87,20.88,20.83,20.88,90000.0,14.4345,14.4414,14.4069,14.4414,90000.0
2012-06-13 12:10:00,20.88,20.91,20.85,20.86,94200.0,14.4414,14.4622,14.4207,14.4276,94200.0
2012-06-13 12:20:00,20.85,20.88,20.85,20.87,39600.0,14.4207,14.4414,14.4207,14.4345,39600.0
2012-06-13 12:30:00,20.88,20.95,20.87,20.95,70800.0,14.4414,14.4898,14.4345,14.4898,70800.0
2012-06-13 12:40:00,20.95,20.95,20.92,20.92,60900.0,14.4898,14.4898,14.4691,14.4691,60900.0
2012-06-13 12:50:00,20.92,20.94,20.9,20.91,71700.0,14.4691,14.4829,14.4553,14.4622,71700.0
2012-06-13 13:00:00,20.91,20.95,20.91,20.94,102100.0,14.4622,14.4898,14.4622,14.4829,102100.0
2012-06-13 13:10:00,20.94,20.94,20.88,20.91,57000.0,14.4829,14.4829,14.4414,14.4622,57000.0
2012-06-13 13:20:00,20.91,20.91,20.87,20.9,45200.0,14.4622,14.4622,14.4345,14.4553,45200.0
2012-06-13 13:30:00,20.9,20.93,20.89,20.92,44300.0,14.4553,14.476,14.4483,14.4691,44300.0
2012-06-13 13:40:00,20.92,20.92,20.86,20.89,101200.0,14.4691,14.4691,14.4276,14.4483,101200.0
2012-06-13 13:50:00,20.89,20.91,20.88,20.89,101400.0,14.4483,14.4622,14.4414,14.4483,101400.0
2012-06-13 14:00:00,20.88,20.89,20.88,20.89,21000.0,14.4414,14.4483,14.4414,14.4483,21000.0
2012-06-13 14:10:00,20.89,20.89,20.82,20.84,375900.0,14.4483,14.4483,14.3999,14.4138,375900.0
2012-06-13 14:20:00,20.84,20.85,20.8,20.82,152800.0,14.4138,14.4207,14.3861,14.3999,152800.0
2012-06-13 14:30:00,20.82,20.84,20.81,20.83,53800.0,14.3999,14.4138,14.393,14.4069,53800.0
2012-06-13 14:40:00,20.83,20.83,20.77,20.8,171100.0,14.4069,14.4069,14.3654,14.3861,171100.0
2012-06-13 14:50:00,20.8,20.8,20.72,20.75,209500.0,14.3861,14.3861,14.3308,14.3515,209500.0
2012-06-13 15:00:00,20.75,20.76,20.7,20.71,113200.0,14.3515,14.3584,14.3169,14.3239,113200.0
2012-06-13 15:10:00,20.72,20.75,20.7,20.71,257800.0,14.3308,14.3515,14.3169,14.3239,257800.0
2012-06-13 15:20:00,20.71,20.74,20.7,20.73,209600.0,14.3239,14.3446,14.3169,14.3377,209600.0
2012-06-13 15:30:00,20.72,20.73,20.71,20.72,161800.0,14.3308,14.3377,14.3239,14.3308,161800.0
2012-06-13 15:40:00,20.71,20.75,20.7,20.72,339500.0,14.3239,14.3515,14.3169,14.3308,339500.0
2012-06-13 15:50:00,20.71,20.75,20.68,20.73,757900.0,14.3239,14.3515,14.3031,14.3377,757900.0
2012-06-14 09:30:00,20.76,20.84,20.65,20.67,147000.0,14.3584,14.4138,14.2824,14.2962,147000.0
2012-06-14 09:40:00,20.67,20.8,20.59,20.63,308200.0,14.2962,14.3861,14.2409,14.2685,308200.0
2012-06-14 09:50:00,20.63,20.71,20.61,20.68,168600.0,14.2685,14.3239,14.2547,14.3031,168600.0
2012-06-14 10:00:00,20.68,20.71,20.65,20.68,241700.0,14.3031,14.3239,14.2824,14.3031,241700.0
2012-06-14 10:10:00,20.68,20.7,20.64,20.69,136400.0,14.3031,14.3169,14.2754,14.31,136400.0
2012-06-14 10:20:00,20.69,20.7,20.65,20.69,94800.0,14.31,14.3169,14.2824,14.31,94800.0
2012-06-14 10:30:00,20.69,20.69,20.62,20.63,55400.0,14.31,14.31,14.2616,14.2685,55400.0
2012-06-14 10:40:00,20.64,20.65,20.61,20.61,108700.0,14.2754,14.2824,14.2547,14.2547,108700.0
2012-06-14 10:50:00,20.62,20.65,20.6,20.62,121700.0,14.2616,14.2824,14.2478,14.2616,121700.0
2012-06-14 11:00:00,20.62,20.67,20.62,20.66,115900.0,14.2616,14.2962,14.2616,14.2893,115900.0
2012-06-14 11:10:00,20.66,20.68,20.65,20.68,131900.0,14.2893,14.3031,14.2824,14.3031,131900.0
2012-06-14 11:20:00,20.68,20.69,20.67,20.68,70700.0,14.3031,14.31,14.2962,14.3031,70700.0
2012-06-14 11:30:00,20.68,20.7,20.66,20.69,52600.0,14.3031,14.3169,14.2893,14.31,52600.0
2012-06-14 11:40:00,20.7,20.71,20.68,20.68,182700.0,14.3169,14.3239,14.3031,14.3031,182700.0
2012-06-14 11:50:00,20.69,20.69,20.66,20.66,36300.0,14.31,14.31,14.2893,14.2893,36300.0
2012-06-14 12:00:00,20.66,20.67,20.63,20.63,60400.0,14.2893,14.2962,14.2685,14.2685,60400.0
2012-06-14 12:10:00,20.63,20.65,20.6,20.61,124900.0,14.2685,14.2824,14.2478,14.2547,124900.0
2012-06-14 12:20:00,20.61,20.61,20.54,20.54,148900.0,14.2547,14.2547,14.2063,14.2063,148900.0
2012-06-14 12:30:00,20.55,20.55,20.46,20.47,231200.0,14.2132,14.2132,14.1509,14.1579,231200.0
2012-06-14 12:40:00,20.47,20.53,20.45,20.52,141200.0,14.1579,14.1994,14.144,14.1924,141200.0
2012-06-14 12:50:00,20.52,20.57,20.52,20.55,151800.0,14.1924,14.227,14.1924,14.2132,151800.0
2012-06-14 13:00:00,20.55,20.59,20.55,20.59,61400.0,14.2132,14.2409,14.2132,14.2409,61400.0
2012-06-14 13:10:00,20.58,20.59,20.55,20.57,139400.0,14.2339,14.2409,14.2132,14.227,139400.0
2012-06-14 13:20:00,20.57,20.57,20.54,20.55,386600.0,14.227,14.227,14.2063,14.2132,386600.0
2012-06-14 13:30:00,20.54,20.55,20.5,20.5,174000.0,14.2063,14.2132,14.1786,14.1786,174000.0
2012-06-14 13:40:00,20.51,20.53,20.5,20.52,91100.0,14.1855,14.1994,14.1786,14.1924,91100.0
2012-06-14 13:50:00,20.52,20.55,20.51,20.54,299600.0,14.1924,14.2132,14.1855,14.2063,299600.0
2012-06-14 14:00:00,20.54,20.59,20.54,20.58,129200.0,14.2063,14.2409,14.2063,14.2339,129200.0
2012-06-14 14:10:00,20.59,20.6,20.57,20.57,148600.0,14.2409,14.2478,14.227,14.227,148600.0
2012-06-14 14:20:00,20.57,20.58,20.55,20.55,68900.0,14.227,14.2339,14.2132,14.2132,68900.0
2012-06-14 14:30:00,20.55,20.59,20.55,20.59,137300.0,14.2132,14.2409,14.2132,14.2409,137300.0
2012-06-14 14:40:00,20.59,20.62,20.58,20.62,80500.0,14.2409,14.2616,14.2339,14.2616,80500.0
2012-06-14 14:50:00,20.62,20.67,20.62,20.66,102900.0,14.2616,14.2962,14.2616,14.2893,102900.0
2012-06-14 15:00:00,20.67,20.87,20.65,20.74,328200.0,14.2962,14.4345,14.2824,14.3446,328200.0
2012-06-14 15:10:00,20.74,20.82,20.7,20.7,176300.0,14.3446,14.3999,14.3169,14.3169,176300.0
2012-06-14 15:20:00,20.71,20.73,20.67,20.7,143000.0,14.3239,14.3377,14.2962,14.3169,143000.0
2012-06-14 15:30:00,20.7,20.78,20.69,20.78,189100.0,14.3169,14.3723,14.31,14.3723,189100.0
2012-06-14 15:40:00,20.78,20.8,20.72,20.8,384400.0,14.3723,14.3861,14.3308,14.3861,384400.0
2012-06-14 15:50:00,20.79,20.8,20.74,20.78,439700.0,14.3792,14.3861,14.3446,14.3723,439700.0
2012-06-15 09:30:00,20.83,20.85,20.73,20.79,684500.0,14.4069,14.4207,14.3377,14.3792,684500.0
2012-06-15 09:40:00,20.79,20.82,20.76,20.79,72500.0,14.3792,14.3999,14.3584,14.3792,72500.0
2012-06-15 09:50:00,20.78,20.8,20.75,20.79,99100.0,14.3723,14.3861,14.3515,14.3792,99100.0
2012-06-15 10:00:00,20.79,20.84,20.79,20.82,75800.0,14.3792,14.4138,14.3792,14.3999,75800.0
2012-06-15 10:10:00,20.82,20.86,20.82,20.84,46100.0,14.3999,14.4276,14.3999,14.4138,46100.0
2012-06-15 10:20:00,20.84,20.85,20.8,20.82,68000.0,14.4138,14.4207,14.3861,14.3999,68000.0
2012-06-15 10:30:00,20.83,20.83,20.81,20.82,53200.0,14.4069,14.4069,14.393,14.3999,53200.0
2012-06-15 10:40:00,20.82,20.83,20.82,20.83,47400.0,14.3999,14.4069,14.3999,14.4069,47400.0
2012-06-15 10:50:00,20.82,20.83,20.81,20.82,61400.0,14.3999,14.4069,14.393,14.3999,61400.0
2012-06-15 11:00:00,20.82,20.83,20.81,20.83,51600.0,14.3999,14.4069,14.393,14.4069,51600.0
2012-06-15 11:10:00,20.83,20.9,20.82,20.87,133700.0,14.4069,14.4553,14.3999,14.4345,133700.0
2012-06-15 11:20:00,20.87,20.9,20.87,20.89,43300.0,14.4345,14.4553,14.4345,14.4483,43300.0
2012-06-15 11:30:00,20.89,20.9,20.85,20.86,76800.0,14.4483,14.4553,14.4207,14.4276,76800.0
2012-06-15 11:40:00,20.86,20.88,20.85,20.87,44500.0,14.4276,14.4414,14.4207,14.4345,44500.0
2012-06-15 11:50:00,20.87,20.87,20.84,20.85,20000.0,14.4345,14.4345,14.4138,14.4207,20000.0
2012-06-15 12:00:00,20.85,20.86,20.84,20.84,60800.0,14.4207,14.4276,14.4138,14.4138,60800.0
2012-06-15 12:10:00,20.85,20.85,20.83,20.83,21900.0,14.4207,14.4207,14.4069,14.4069,21900.0
2012-06-15 12:20:00,20.83,20.84,20.8,20.8,42100.0,14.4069,14.4138,14.3861,14.3861,42100.0
2012-06-15 12:30:00,20.81,20.82,20.77,20.78,51500.0,14.393,14.3999,14.3654,14.3723,51500.0
2012-06-15 12:40:00,20.77,20.79,20.77,20.79,25800.0,14.3654,14.3792,14.3654,14.3792,25800.0
2012-06-15 12:50:00,20.79,20.8,20.77,20.79,39000.0,14.3792,14.3861,14.3654,14.3792,39000.0
2012-06-15 13:00:00,20.79,20.82,20.78,20.82,41200.0,14.3792,14.3999,14.3723,14.3999,41200.0
2012-06-15 13:10:00,20.82,20.84,20.81,20.82,31600.0,14.3999,14.4138,14.393,14.3999,31600.0
2012-06-15 13:20:00,20.82,20.82,20.78,20.78,60900.0,14.3999,14.3999,14.3723,14.3723,60900.0
2012-06-15 13:30:00,20.79,20.79,20.77,20.77,52700.0,14.3792,14.3792,14.3654,14.3654,52700.0
2012-06-15 13:40:00,20.78,20.78,20.75,20.75,27600.0,14.3723,14.3723,14.3515,14.3515,27600.0
2012-06-15 13:50:00,20.75,20.76,20.73,20.73,36800.0,14.3515,14.3584,14.3377,14.3377,36800.0
2012-06-15 14:00:00,20.73,20.74,20.72,20.72,68000.0,14.3377,14.3446,14.3308,14.3308,68000.0
2012-06-15 14:10:00,20.72,20.73,20.72,20.72,16300.0,14.3308,14.3377,14.3308,14.3308,16300.0
2012-06-15 14:20:00,20.73,20.74,20.67,20.71,355500.0,14.3377,14.3446,14.2962,14.3239,355500.0
2012-06-15 14:30:00,20.71,20.75,20.71,20.75,193100.0,14.3239,14.3515,14.3239,14.3515,193100.0
2012-06-15 14:40:00,20.74,20.76,20.73,20.73,282900.0,14.3446,14.3584,14.3377,14.3377,282900.0
2012-06-15 14:50:00,20.72,20.74,20.71,20.74,74700.0,14.3308,14.3446,14.3239,14.3446,74700.0
2012-06-15 15:00:00,20.74,20.75,20.73,20.73,115100.0,14.3446,14.3515,14.3377,14.3377,115100.0
2012-06-15 15:10:00,20.74,20.75,20.73,20.75,78800.0,14.3446,14.3515,14.3377,14.3515,78800.0
2012-06-15 15:20:00,20.75,20.77,20.74,20.76,130500.0,14.3515,14.3654,14.3446,14.3584,130500.0
2012-06-15 15:30:00,20.75,20.78,20.75,20.76,89400.0,14.3515,14.3723,14.3515,14.3584,89400.0
2012-06-15 15:40:00,20.76,20.78,20.73,20.75,273600.0,14.3584,14.3723,14.3377,14.3515,273600.0
2012-06-15 15:50:00,20.75,20.76,20.74,20.75,279000.0,14.3515,14.3584,14.3446,14.3515,279000.0
2012-06-18 09:30:00,20.93,20.93,20.62,20.67,101100.0,14.476,14.476,14.2616,14.2962,101100.0
2012-06-18 09:40:00,20.67,20.73,20.66,20.67,51600.0,14.2962,14.3377,14.2893,14.2962,51600.0
2012-06-18 09:50:00,20.68,20.72,20.67,20.71,137700.0,14.3031,14.3308,14.2962,14.3239,137700.0
2012-06-18 10:00:00,20.71,20.76,20.69,20.76,138200.0,14.3239,14.3584,14.31,14.3584,138200.0
2012-06-18 10:10:00,20.75,20.88,20.75,20.88,182100.0,14.3515,14.4414,14.3515,14.4414,182100.0
2012-06-18 10:20:00,20.88,20.92,20.87,20.92,87000.0,14.4414,14.4691,14.4345,14.4691,87000.0
2012-06-18 10:30:00,20.91,20.98,20.9,20.96,393500.0,14.4622,14.5106,14.4553,14.4968,393500.0
2012-06-18 10:40:00,20.96,20.97,20.94,20.95,214300.0,14.4968,14.5037,14.4829,14.4898,214300.0
2012-06-18 10:50:00,20.95,20.95,20.88,20.89,77000.0,14.4898,14.4898,14.4414,14.4483,77000.0
2012-06-18 11:00:00,20.89,20.91,20.88,20.89,124500.0,14.4483,14.4622,14.4414,14.4483,124500.0
2012-06-18 11:10:00,20.9,20.91,20.88,20.89,83300.0,14.4553,14.4622,14.4414,14.4483,83300.0
2012-06-18 11:20:00,20.89,20.91,20.89,20.89,102200.0,14.4483,14.4622,14.4483,14.4483,102200.0
2012-06-18 11:30:00,20.9,20.91,20.86,20.87,80500.0,14.4553,14.4622,14.4276,14.4345,80500.0
2012-06-18 11:40:00,20.86,20.88,20.84,20.85,65000.0,14.4276,14.4414,14.4138,14.4207,65000.0
2012-06-18 11:50:00,20.85,20.88,20.82,20.88,60400.0,14.4207,14.4414,14.3999,14.4414,60400.0
2012-06-18 12:00:00,20.88,20.88,20.85,20.86,35600.0,14.4414,14.4414,14.4207,14.4276,35600.0
2012-06-18 12:10:00,20.86,20.86,20.84,20.84,55600.0,14.4276,14.4276,14.4138,14.4138,55600.0
2012-06-18 12:20:00,20.84,20.85,20.8,20.8,122700.0,14.4138,14.4207,14.3861,14.3861,122700.0
2012-06-18 12:30:00,20.8,20.8,20.76,20.77,184600.0,14.3861,14.3861,14.3584,14.3654,184600.0
2012-06-18 12:40:00,20.76,20.77,20.76,20.76,120300.0,14.3584,14.3654,14.3584,14.3584,120300.0
2012-06-18 12:50:00,20.76,20.77,20.73,20.74,185200.0,14.3584,14.3654,14.3377,14.3446,185200.0
2012-06-18 13:00:00,20.74,20.75,20.71,20.73,32700.0,14.3446,14.3515,14.3239,14.3377,32700.0
2012-06-18 13:10:00,20.72,20.77,20.72,20.76,48800.0,14.3308,14.3654,14.3308,14.3584,48800.0
2012-06-18 13:20:00,20.76,20.81,20.75,20.78,40000.0,14.3584,14.393,14.3515,14.3723,40000.0
2012-06-18 13:30:00,20.77,20.82,20.77,20.82,64400.0,14.3654,14.3999,14.3654,14.3999,64400.0
2012-06-18 13:40:00,20.82,20.83,20.79,20.79,37000.0,14.3999,14.4069,14.3792,14.3792,37000.0
2012-06-18 13:50:00,20.8,20.83,20.78,20.83,55700.0,14.3861,14.4069,14.3723,14.4069,55700.0
2012-06-18 14:00:00,20.82,20.82,20.78,20.79,55900.0,14.3999,14.3999,14.3723,14.3792,55900.0
2012-06-18 14:10:00,20.79,20.85,20.78,20.82,134000.0,14.3792,14.4207,14.3723,14.3999,134000.0
2012-06-18 14:20:00,20.82,20.83,20.79,20.81,46100.0,14.3999,14.4069,14.3792,14.393,46100.0
2012-06-18 14:30:00,20.81,20.81,20.8,20.81,29700.0,14.393,14.393,14.3861,14.393,29700.0
2012-06-18 14:40:00,20.81,20.81,20.8,20.81,36200.0,14.393,14.393,14.3861,14.393,36200.0
2012-06-18 14:50:00,20.81,20.82,20.8,20.82,29500.0,14.393,14.3999,14.3861,14.3999,29500.0
2012-06-18 15:00:00,20.82,20.84,20.81,20.81,56700.0,14.3999,14.4138,14.393,14.393,56700.0
2012-06-18 15:10:00,20.81,20.82,20.76,20.8,63800.0,14.393,14.3999,14.3584,14.3861,63800.0
2012-06-18 15:20:00,20.8,20.81,20.77,20.81,57200.0,14.3861,14.393,14.3654,14.393,57200.0
2012-06-18 15:30:00,20.81,20.82,20.79,20.8,153700.0,14.393,14.3999,14.3792,14.3861,153700.0
2012-06-18 15:40:00,20.8,20.83,20.8,20.82,163800.0,14.3861,14.4069,14.3861,14.3999,163800.0
2012-06-18 15:50:00,20.81,20.82,20.77,20.79,299300.0,14.393,14.3999,14.3654,14.3792,299300.0
2012-06-19 09:30:00,20.83,20.92,20.83,20.87,38600.0,14.4069,14.4691,14.4069,14.4345,38600.0
2012-06-19 09:40:00,20.86,20.9,20.84,20.87,46800.0,14.4276,14.4553,14.4138,14.4345,46800.0
2012-06-19 09:50:00,20.87,20.88,20.83,20.83,66400.0,14.4345,14.4414,14.4069,14.4069,66400.0
2012-06-19 10:00:00,20.83,20.85,20.79,20.85,78900.0,14.4069,14.4207,14.3792,14.4207,78900.0
2012-06-19 10:10:00,20.85,20.88,20.82,20.85,107400.0,14.4207,14.4414,14.3999,14.4207,107400.0
2012-06-19 10:20:00,20.85,20.89,20.84,20.89,74400.0,14.4207,14.4483,14.4138,14.4483,74400.0
2012-06-19 10:30:00,20.89,20.96,20.89,20.94,231000.0,14.4483,14.4968,14.4483,14.4829,231000.0
2012-06-19 10:40:00,20.92,20.95,20.9,20.95,27100.0,14.4691,14.4898,14.4553,14.4898,27100.0
2012-06-19 10:50:00,20.95,20.97,20.93,20.94,48700.0,14.4898,14.5037,14.476,14.4829,48700.0
2012-06-19 11:00:00,20.93,20.98,20.93,20.94,59700.0,14.476,14.5106,14.476,14.4829,59700.0
2012-06-19 11:10:00,20.95,20.96,20.92,20.92,23200.0,14.4898,14.4968,14.4691,14.4691,23200.0
2012-06-19 11:20:00,20.92,20.95,20.92,20.94,50800.0,14.4691,14.4898,14.4691,14.4829,50800.0
2012-06-19 11:30:00,20.94,20.96,20.93,20.94,55400.0,14.4829,14.4968,14.476,14.4829,55400.0
2012-06-19 11:40:00,20.94,20.95,20.9,20.9,125400.0,14.4829,14.4898,14.4553,14.4553,125400.0
2012-06-19 11:50:00,20.91,20.91,20.87,20.88,38800.0,14.4622,14.4622,14.4345,14.4414,38800.0
2012-06-19 12:00:00,20.87,20.88,20.84,20.84,48800.0,14.4345,14.4414,14.4138,14.4138,48800.0
2012-06-19 12:10:00,20.84,20.85,20.82,20.83,38800.0,14.4138,14.4207,14.3999,14.4069,38800.0
2012-06-19 12:20:00,20.83,20.84,20.82,20.83,26700.0,14.4069,14.4138,14.3999,14.4069,26700.0
2012-06-19 12:30:00,20.83,20.84,20.83,20.83,20100.0,14.4069,14.4138,14.4069,14.4069,20100.0
2012-06-19 12:40:00,20.83,20.88,20.83,20.86,44900.0,14.4069,14.4414,14.4069,14.4276,44900.0
2012-06-19 12:50:00,20.85,20.91,20.85,20.91,54900.0,14.4207,14.4622,14.4207,14.4622,54900.0
2012-06-19 13:00:00,20.91,20.92,20.9,20.92,35500.0,14.4622,14.4691,14.4553,14.4691,35500.0
2012-06-19 13:10:00,20.92,20.96,20.92,20.95,27300.0,14.4691,14.4968,14.4691,14.4898,27300.0
2012-06-19 13:20:00,20.95,20.97,20.95,20.96,54500.0,14.4898,14.5037,14.4898,14.4968,54500.0
2012-06-19 13:30:00,20.96,20.99,20.96,20.99,66300.0,14.4968,14.5175,14.4968,14.5175,66300.0
2012-06-19 13:40:00,20.99,20.99,20.95,20.97,64600.0,14.5175,14.5175,14.4898,14.5037,64600.0
2012-06-19 13:50:00,20.97,20.99,20.96,20.99,42300.0,14.5037,14.5175,14.4968,14.5175,42300.0
2012-06-19 14:00:00,20.99,21.0,20.98,20.98,39600.0,14.5175,14.5244,14.5106,14.5106,39600.0
2012-06-19 14:10:00,20.98,21.02,20.98,21.02,117000.0,14.5106,14.5383,14.5106,14.5383,117000.0
2012-06-19 14:20:00,21.02,21.02,20.99,21.01,80800.0,14.5383,14.5383,14.5175,14.5313,80800.0
2012-06-19 14:30:00,21.01,21.01,20.97,20.99,99600.0,14.5313,14.5313,14.5037,14.5175,99600.0
2012-06-19 14:40:00,20.99,20.99,20.97,20.98,46900.0,14.5175,14.5175,14.5037,14.5106,46900.0
2012-06-19 14:50:00,20.98,21.01,20.98,21.01,36100.0,14.5106,14.5313,14.5106,14.5313,36100.0
2012-06-19 15:00:00,21.0,21.01,20.96,20.99,75600.0,14.5244,14.5313,14.4968,14.5175,75600.0
2012-06-19 15:10:00,20.99,21.03,20.99,21.02,91000.0,14.5175,14.5452,14.5175,14.5383,91000.0
2012-06-19 15:20:00,21.02,21.03,20.99,21.01,73300.0,14.5383,14.5452,14.5175,14.5313,73300.0
2012-06-19 15:30:00,21.01,21.03,20.98,21.0,156300.0,14.5313,14.5452,14.5106,14.5244,156300.0
2012-06-19 15:40:00,21.0,21.0,20.96,20.97,174100.0,14.5244,14.5244,14.4968,14.5037,174100.0
2012-06-19 15:50:00,20.97,21.0,20.97,21.0,261800.0,14.5037,14.5244,14.5037,14.5244,261800.0
2012-06-20 09:30:00,21.05,21.07,20.92,21.01,46700.0,14.559,14.5728,14.4691,14.5313,46700.0
2012-06-20 09:40:00,21.01,21.01,20.95,20.96,29500.0,14.5313,14.5313,14.4898,14.4968,29500.0
2012-06-20 09:50:00,20.97,20.97,20.93,20.96,53300.0,14.5037,14.5037,14.476,14.4968,53300.0
2012-06-20 10:00:00,20.98,20.98,20.93,20.96,33600.0,14.5106,14.5106,14.476,14.4968,33600.0
2012-06-20 10:10:00,20.96,21.01,20.95,21.0,46000.0,14.4968,14.5313,14.4898,14.5244,46000.0
2012-06-20 10:20:00,21.0,21.01,20.94,20.96,80600.0,14.5244,14.5313,14.4829,14.4968,80600.0
2012-06-20 10:30:00,20.96,20.96,20.92,20.95,125900.0,14.4968,14.4968,14.4691,14.4898,125900.0
2012-06-20 10:40:00,20.94,20.98,20.93,20.96,102300.0,14.4829,14.5106,14.476,14.4968,102300.0
2012-06-20 10:50:00,20.96,20.98,20.95,20.96,59500.0,14.4968,14.5106,14.4898,14.4968,59500.0
2012-06-20 11:00:00,20.95,20.99,20.94,20.97,174500.0,14.4898,14.5175,14.4829,14.5037,174500.0
2012-06-20 11:10:00,20.98,21.0,20.96,20.97,39600.0,14.5106,14.5244,14.4968,14.5037,39600.0
2012-06-20 11:20:00,20.97,20.98,20.95,20.97,42600.0,14.5037,14.5106,14.4898,14.5037,42600.0
2012-06-20 11:30:00,20.97,20.98,20.93,20.93,29500.0,14.5037,14.5106,14.476,14.476,29500.0
2012-06-20 11:40:00,20.94,20.95,20.92,20.95,20900.0,14.4829,14.4898,14.4691,14.4898,20900.0
2012-06-20 11:50:00,20.95,20.95,20.93,20.93,24700.0,14.4898,14.4898,14.476,14.476,24700.0
2012-06-20 12:00:00,20.94,20.94,20.87,20.88,88800.0,14.4829,14.4829,14.4345,14.4414,88800.0
2012-06-20 12:10:00,20.89,20.92,20.88,20.91,88300.0,14.4483,14.4691,14.4414,14.4622,88300.0
2012-06-20 12:20:00,20.92,20.92,20.86,20.88,26300.0,14.4691,14.4691,14.4276,14.4414,26300.0
2012-06-20 12:30:00,20.87,20.91,20.75,20.82,225700.0,14.4345,14.4622,14.3515,14.3999,225700.0
2012-06-20 12:40:00,20.82,20.93,20.8,20.9,73100.0,14.3999,14.476,14.3861,14.4553,73100.0
2012-06-20 12:50:00,20.9,20.95,20.86,20.93,75000.0,14.4553,14.4898,14.4276,14.476,75000.0
2012-06-20 13:00:00,20.93,21.03,20.91,20.99,114700.0,14.476,14.5452,14.4622,14.5175,114700.0
2012-06-20 13:10:00,20.99,21.05,20.95,21.04,150700.0,14.5175,14.559,14.4898,14.5521,150700.0
2012-06-20 13:20:00,21.05,21.08,21.04,21.06,71200.0,14.559,14.5798,14.5521,14.5659,71200.0
2012-06-20 13:30:00,21.07,21.12,21.06,21.11,211000.0,14.5728,14.6074,14.5659,14.6005,211000.0
2012-06-20 13:40:00,21.11,21.16,21.1,21.16,100100.0,14.6005,14.6351,14.5936,14.6351,100100.0
2012-06-20 13:50:00,21.15,21.2,21.13,21.2,122500.0,14.6282,14.6628,14.6143,14.6628,122500.0
2012-06-20 14:00:00,21.19,21.2,21.14,21.18,137900.0,14.6558,14.6628,14.6213,14.6489,137900.0
2012-06-20 14:10:00,21.18,21.25,21.17,21.18,171500.0,14.6489,14.6973,14.642,14.6489,171500.0
2012-06-20 14:20:00,21.19,21.21,21.13,21.15,129100.0,14.6558,14.6697,14.6143,14.6282,129100.0
2012-06-20 14:30:00,21.14,21.17,21.11,21.12,98300.0,14.6213,14.642,14.6005,14.6074,98300.0
2012-06-20 14:40:00,21.12,21.12,21.02,21.04,87400.0,14.6074,14.6074,14.5383,14.5521,87400.0
2012-06-20 14:50:00,21.04,21.07,21.04,21.05,52200.0,14.5521,14.5728,14.5521,14.559,52200.0
2012-06-20 15:00:00,21.05,21.05,20.99,20.99,49000.0,14.559,14.559,14.5175,14.5175,49000.0
2012-06-20 15:10:00,21.0,21.01,20.97,20.97,146700.0,14.5244,14.5313,14.5037,14.5037,146700.0
2012-06-20 15:20:00,20.98,21.05,20.98,21.03,149200.0,14.5106,14.559,14.5106,14.5452,149200.0
2012-06-20 15:30:00,21.02,21.05,21.0,21.01,120100.0,14.5383,14.559,14.5244,14.5313,120100.0
2012-06-20 15:40:00,21.0,21.05,21.0,21.03,151300.0,14.5244,14.559,14.5244,14.5452,151300.0
2012-06-20 15:50:00,21.03,21.06,21.01,21.06,207000.0,14.5452,14.5659,14.5313,14.5659,207000.0
2012-06-21 09:30:00,21.13,21.14,21.01,21.1,61000.0,14.6143,14.6213,14.5313,14.5936,61000.0
2012-06-21 09:40:00,21.09,21.11,21.06,21.07,34200.0,14.5867,14.6005,14.5659,14.5728,34200.0
2012-06-21 09:50:00,21.07,21.08,21.04,21.08,33600.0,14.5728,14.5798,14.5521,14.5798,33600.0
2012-06-21 10:00:00,21.07,21.08,20.98,21.0,97700.0,14.5728,14.5798,14.5106,14.5244,97700.0
2012-06-21 10:10:00,21.0,21.03,21.0,21.0,28700.0,14.5244,14.5452,14.5244,14.5244,28700.0
2012-06-21 10:20:00,21.01,21.03,20.98,20.99,28900.0,14.5313,14.5452,14.5106,14.5175,28900.0
2012-06-21 10:30:00,20.98,21.0,20.97,20.99,36300.0,14.5106,14.5244,14.5037,14.5175,36300.0
2012-06-21 10:40:00,20.98,21.04,20.97,21.01,30100.0,14.5106,14.5521,14.5037,14.5313,30100.0
2012-06-21 10:50:00,21.01,21.03,20.98,21.0,28100.0,14.5313,14.5452,14.5106,14.5244,28100.0
2012-06-21 11:00:00,21.0,21.01,20.93,20.93,58300.0,14.5244,14.5313,14.476,14.476,58300.0
2012-06-21 11:10:00,20.93,20.96,20.9,20.96,46100.0,14.476,14.4968,14.4553,14.4968,46100.0
2012-06-21 11:20:00,20.95,20.99,20.94,20.95,68900.0,14.4898,14.5175,14.4829,14.4898,68900.0
2012-06-21 11:30:00,20.95,20.95,20.92,20.95,44400.0,14.4898,14.4898,14.4691,14.4898,44400.0
2012-06-21 11:40:00,20.95,20.96,20.93,20.95,71600.0,14.4898,14.4968,14.476,14.4898,71600.0
2012-06-21 11:50:00,20.95,20.97,20.94,20.96,31200.0,14.4898,14.5037,14.4829,14.4968,31200.0
2012-06-21 12:00:00,20.96,20.97,20.91,20.92,35000.0,14.4968,14.5037,14.4622,14.4691,35000.0
2012-06-21 12:10:00,20.93,20.93,20.91,20.93,37900.0,14.476,14.476,14.4622,14.476,37900.0
2012-06-21 12:20:00,20.93,20.94,20.84,20.85,72200.0,14.476,14.4829,14.4138,14.4207,72200.0
2012-06-21 12:30:00,20.85,20.89,20.84,20.87,38700.0,14.4207,14.4483,14.4138,14.4345,38700.0
2012-06-21 12:40:00,20.87,20.88,20.84,20.88,36300.0,14.4345,14.4414,14.4138,14.4414,36300.0
2012-06-21 12:50:00,20.87,20.88,20.86,20.86,13400.0,14.4345,14.4414,14.4276,14.4276,13400.0
2012-06-21 13:00:00,20.87,20.89,20.85,20.88,47900.0,14.4345,14.4483,14.4207,14.4414,47900.0
2012-06-21 13:10:00,20.88,20.88,20.81,20.81,31300.0,14.4414,14.4414,14.393,14.393,31300.0
2012-06-21 13:20:00,20.81,20.85,20.79,20.79,94800.0,14.393,14.4207,14.3792,14.3792,94800.0
2012-06-21 13:30:00,20.79,20.82,20.77,20.77,42000.0,14.3792,14.3999,14.3654,14.3654,42000.0
2012-06-21 13:40:00,20.77,20.8,20.76,20.78,44300.0,14.3654,14.3861,14.3584,14.3723,44300.0
2012-06-21 13:50:00,20.78,20.8,20.77,20.78,27600.0,14.3723,14.3861,14.3654,14.3723,27600.0
2012-06-21 14:00:00,20.77,20.78,20.75,20.76,26200.0,14.3654,14.3723,14.3515,14.3584,26200.0
2012-06-21 14:10:00,20.75,20.76,20.73,20.74,34500.0,14.3515,14.3584,14.3377,14.3446,34500.0
2012-06-21 14:20:00,20.74,20.74,20.69,20.72,82200.0,14.3446,14.3446,14.31,14.3308,82200.0
2012-06-21 14:30:00,20.72,20.72,20.69,20.7,48600.0,14.3308,14.3308,14.31,14.3169,48600.0
2012-06-21 14:40:00,20.7,20.74,20.69,20.73,49500.0,14.3169,14.3446,14.31,14.3377,49500.0
2012-06-21 14:50:00,20.74,20.74,20.71,20.73,38900.0,14.3446,14.3446,14.3239,14.3377,38900.0
2012-06-21 15:00:00,20.73,20.73,20.67,20.7,78500.0,14.3377,14.3377,14.2962,14.3169,78500.0
2012-06-21 15:10:00,20.7,20.7,20.66,20.67,95000.0,14.3169,14.3169,14.2893,14.2962,95000.0
2012-06-21 15:20:00,20.67,20.73,20.65,20.7,81600.0,14.2962,14.3377,14.2824,14.3169,81600.0
2012-06-21 15:30:00,20.7,20.73,20.67,20.7,173200.0,14.3169,14.3377,14.2962,14.3169,173200.0
2012-06-21 15:40:00,20.71,20.71,20.63,20.63,195700.0,14.3239,14.3239,14.2685,14.2685,195700.0
2012-06-21 15:50:00,20.63,20.65,20.59,20.61,520900.0,14.2685,14.2824,14.2409,14.2547,520900.0
2012-06-22 09:30:00,20.7,20.71,20.53,20.68,42900.0,14.3169,14.3239,14.1994,14.3031,42900.0
2012-06-22 09:40:00,20.69,20.71,20.65,20.71,35600.0,14.31,14.3239,14.2824,14.3239,35600.0
2012-06-22 09:50:00,20.71,20.72,20.63,20.64,38900.0,14.3239,14.3308,14.2685,14.2754,38900.0
2012-06-22 10:00:00,20.64,20.67,20.58,20.59,52000.0,14.2754,14.2962,14.2339,14.2409,52000.0
2012-06-22 10:10:00,20.59,20.61,20.55,20.57,127900.0,14.2409,14.2547,14.2132,14.227,127900.0
2012-06-22 10:20:00,20.57,20.6,20.56,20.56,45300.0,14.227,14.2478,14.2201,14.2201,45300.0
2012-06-22 10:30:00,20.56,20.62,20.53,20.6,57500.0,14.2201,14.2616,14.1994,14.2478,57500.0
2012-06-22 10:40:00,20.59,20.59,20.54,20.56,44000.0,14.2409,14.2409,14.2063,14.2201,44000.0
2012-06-22 10:50:00,20.57,20.64,20.57,20.63,36300.0,14.227,14.2754,14.227,14.2685,36300.0
2012-06-22 11:00:00,20.63,20.65,20.6,20.61,43700.0,14.2685,14.2824,14.2478,14.2547,43700.0
2012-06-22 11:10:00,20.62,20.63,20.6,20.61,19300.0,14.2616,14.2685,14.2478,14.2547,19300.0
2012-06-22 11:20:00,20.62,20.62,20.56,20.58,116500.0,14.2616,14.2616,14.2201,14.2339,116500.0
2012-06-22 11:30:00,20.59,20.62,20.58,20.59,42000.0,14.2409,14.2616,14.2339,14.2409,42000.0
2012-06-22 11:40:00,20.59,20.59,20.58,20.59,27500.0,14.2409,14.2409,14.2339,14.2409,27500.0
2012-06-22 11:50:00,20.59,20.59,20.56,20.57,55200.0,14.2409,14.2409,14.2201,14.227,55200.0
2012-06-22 12:00:00,20.58,20.61,20.57,20.6,29700.0,14.2339,14.2547,14.227,14.2478,29700.0
2012-06-22 12:10:00,20.6,20.61,20.58,20.59,51100.0,14.2478,14.2547,14.2339,14.2409,51100.0
2012-06-22 12:20:00,20.59,20.62,20.57,20.6,90300.0,14.2409,14.2616,14.227,14.2478,90300.0
2012-06-22 12:30:00,20.59,20.6,20.57,20.58,39100.0,14.2409,14.2478,14.227,14.2339,39100.0
2012-06-22 12:40:00,20.58,20.59,20.56,20.57,42700.0,14.2339,14.2409,14.2201,14.227,42700.0
2012-06-22 12:50:00,20.57,20.59,20.55,20.55,29700.0,14.227,14.2409,14.2132,14.2132,29700.0
2012-06-22 13:00:00,20.56,20.56,20.52,20.54,33700.0,14.2201,14.2201,14.1924,14.2063,33700.0
2012-06-22 13:10:00,20.54,20.55,20.53,20.55,28100.0,14.2063,14.2132,14.1994,14.2132,28100.0
2012-06-22 13:20:00,20.55,20.58,20.55,20.58,32000.0,14.2132,14.2339,14.2132,14.2339,32000.0
2012-06-22 13:30:00,20.58,20.61,20.57,20.61,29200.0,14.2339,14.2547,14.227,14.2547,29200.0
2012-06-22 13:40:00,20.61,20.62,20.6,20.62,20700.0,14.2547,14.2616,14.2478,14.2616,20700.0
2012-06-22 13:50:00,20.62,20.63,20.59,20.63,52800.0,14.2616,14.2685,14.2409,14.2685,52800.0
2012-06-22 14:00:00,20.63,20.65,20.62,20.63,48400.0,14.2685,14.2824,14.2616,14.2685,48400.0
2012-06-22 14:10:00,20.64,20.65,20.63,20.65,63900.0,14.2754,14.2824,14.2685,14.2824,63900.0
2012-06-22 14:20:00,20.64,20.7,20.64,20.66,55800.0,14.2754,14.3169,14.2754,14.2893,55800.0
2012-06-22 14:30:00,20.66,20.67,20.65,20.67,16100.0,14.2893,14.2962,14.2824,14.2962,16100.0
2012-06-22 14:40:00,20.67,20.71,20.67,20.71,41700.0,14.2962,14.3239,14.2962,14.3239,41700.0
2012-06-22 14:50:00,20.71,20.74,20.71,20.74,54400.0,14.3239,14.3446,14.3239,14.3446,54400.0
2012-06-22 15:00:00,20.74,20.74,20.69,20.71,58200.0,14.3446,14.3446,14.31,14.3239,58200.0
2012-06-22 15:10:00,20.71,20.72,20.68,20.69,51000.0,14.3239,14.3308,14.3031,14.31,51000.0
2012-06-22 15:20:00,20.69,20.69,20.68,20.69,35800.0,14.31,14.31,14.3031,14.31,35800.0
2012-06-22 15:30:00,20.69,20.7,20.64,20.67,95000.0,14.31,14.3169,14.2754,14.2962,95000.0
2012-06-22 15:40:00,20.67,20.71,20.66,20.69,135900.0,14.2962,14.3239,14.2893,14.31,135900.0
2012-06-22 15:50:00,20.69,20.7,20.6,20.6,609300.0,14.31,14.3169,14.2478,14.2478,609300.0
2012-06-25 09:30:00,20.52,20.52,20.33,20.39,78800.0,14.1924,14.1924,14.061,14.1025,78800.0
2012-06-25 09:40:00,20.39,20.39,20.33,20.34,83800.0,14.1025,14.1025,14.061,14.0679,83800.0
2012-06-25 09:50:00,20.33,20.36,20.32,20.36,31300.0,14.061,14.0818,14.0541,14.0818,31300.0
2012-06-25 10:00:00,20.36,20.39,20.35,20.35,63800.0,14.0818,14.1025,14.0749,14.0749,63800.0
2012-06-25 10:10:00,20.35,20.36,20.28,20.3,93100.0,14.0749,14.0818,14.0264,14.0403,93100.0
2012-06-25 10:20:00,20.31,20.32,20.28,20.31,73600.0,14.0472,14.0541,14.0264,14.0472,73600.0
2012-06-25 10:30:00,20.31,20.35,20.3,20.34,45600.0,14.0472,14.0749,14.0403,14.0679,45600.0
2012-06-25 10:40:00,20.33,20.35,20.31,20.35,44800.0,14.061,14.0749,14.0472,14.0749,44800.0
2012-06-25 10:50:00,20.34,20.39,20.34,20.38,42000.0,14.0679,14.1025,14.0679,14.0956,42000.0
2012-06-25 11:00:00,20.38,20.39,20.35,20.37,47300.0,14.0956,14.1025,14.0749,14.0887,47300.0
2012-06-25 11:10:00,20.37,20.37,20.34,20.37,76500.0,14.0887,14.0887,14.0679,14.0887,76500.0
2012-06-25 11:20:00,20.37,20.4,20.37,20.39,22500.0,14.0887,14.1094,14.0887,14.1025,22500.0
2012-06-25 11:30:00,20.38,20.39,20.34,20.35,56500.0,14.0956,14.1025,14.0679,14.0749,56500.0
2012-06-25 11:40:00,20.35,20.37,20.33,20.34,40900.0,14.0749,14.0887,14.061,14.0679,40900.0
2012-06-25 11:50:00,20.34,20.35,20.31,20.31,42700.0,14.0679,14.0749,14.0472,14.0472,42700.0
2012-06-25 12:00:00,20.31,20.33,20.3,20.32,92300.0,14.0472,14.061,14.0403,14.0541,92300.0
2012-06-25 12:10:00,20.32,20.33,20.3,20.32,38400.0,14.0541,14.061,14.0403,14.0541,38400.0
2012-06-25 12:20:00,20.33,20.34,20.31,20.32,154800.0,14.061,14.0679,14.0472,14.0541,154800.0
2012-06-25 12:30:00,20.32,20.32,20.31,20.31,22700.0,14.0541,14.0541,14.0472,14.0472,22700.0
2012-06-25 12:40:00,20.31,20.32,20.31,20.31,15600.0,14.0472,14.0541,14.0472,14.0472,15600.0
2012-06-25 12:50:00,20.31,20.32,20.31,20.31,31100.0,14.0472,14.0541,14.0472,14.0472,31100.0
2012-06-25 13:00:00,20.31,20.32,20.3,20.3,30800.0,14.0472,14.0541,14.0403,14.0403,30800.0
2012-06-25 13:10:00,20.3,20.31,20.3,20.31,14300.0,14.0403,14.0472,14.0403,14.0472,14300.0
2012-06-25 13:20:00,20.3,20.33,20.3,20.32,45400.0,14.0403,14.061,14.0403,14.0541,45400.0
2012-06-25 13:30:00,20.31,20.36,20.31,20.34,52600.0,14.0472,14.0818,14.0472,14.0679,52600.0
2012-06-25 13:40:00,20.35,20.36,20.34,20.34,23600.0,14.0749,14.0818,14.0679,14.0679,23600.0
2012-06-25 13:50:00,20.35,20.39,20.34,20.39,86200.0,14.0749,14.1025,14.0679,14.1025,86200.0
2012-06-25 14:00:00,20.39,20.4,20.36,20.37,32900.0,14.1025,14.1094,14.0818,14.0887,32900.0
2012-06-25 14:10:00,20.38,20.39,20.35,20.37,63300.0,14.0956,14.1025,14.0749,14.0887,63300.0
2012-06-25 14:20:00,20.37,20.39,20.37,20.37,23400.0,14.0887,14.1025,14.0887,14.0887,23400.0
2012-06-25 14:30:00,20.37,20.38,20.36,20.36,11500.0,14.0887,14.0956,14.0818,14.0818,11500.0
2012-06-25 14:40:00,20.37,20.37,20.34,20.35,22000.0,14.0887,14.0887,14.0679,14.0749,22000.0
2012-06-25 14:50:00,20.34,20.36,20.33,20.35,46800.0,14.0679,14.0818,14.061,14.0749,46800.0
2012-06-25 15:00:00,20.35,20.4,20.34,20.39,122000.0,14.0749,14.1094,14.0679,14.1025,122000.0
2012-06-25 15:10:00,20.39,20.41,20.36,20.4,69500.0,14.1025,14.1164,14.0818,14.1094,69500.0
2012-06-25 15:20:00,20.39,20.44,20.38,20.41,108200.0,14.1025,14.1371,14.0956,14.1164,108200.0
2012-06-25 15:30:00,20.41,20.45,20.4,20.42,82100.0,14.1164,14.144,14.1094,14.1233,82100.0
2012-06-25 15:40:00,20.42,20.44,20.4,20.44,83300.0,14.1233,14.1371,14.1094,14.1371,83300.0
2012-06-25 15:50:00,20.44,20.44,20.38,20.38,236800.0,14.1371,14.1371,14.0956,14.0956,236800.0
2012-06-26 09:30:00,20.39,20.43,20.32,20.34,47100.0,14.1025,14.1302,14.0541,14.0679,47100.0
2012-06-26 09:40:00,20.34,20.38,20.3,20.31,45300.0,14.0679,14.0956,14.0403,14.0472,45300.0
2012-06-26 09:50:00,20.32,20.39,20.31,20.37,102400.0,14.0541,14.1025,14.0472,14.0887,102400.0
2012-06-26 10:00:00,20.37,20.37,20.32,20.32,193200.0,14.0887,14.0887,14.0541,14.0541,193200.0
2012-06-26 10:10:00,20.32,20.32,20.25,20.27,106900.0,14.0541,14.0541,14.0057,14.0195,106900.0
2012-06-26 10:20:00,20.26,20.29,20.24,20.25,82300.0,14.0126,14.0334,13.9988,14.0057,82300.0
2012-06-26 10:30:00,20.25,20.26,20.22,20.23,122800.0,14.0057,14.0126,13.985,13.9919,122800.0
2012-06-26 10:40:00,20.23,20.25,20.23,20.25,55400.0,13.9919,14.0057,13.9919,14.0057,55400.0
2012-06-26 10:50:00,20.25,20.32,20.23,20.3,111700.0,14.0057,14.0541,13.9919,14.0403,111700.0
2012-06-26 11:00:00,20.3,20.35,20.28,20.3,88400.0,14.0403,14.0749,14.0264,14.0403,88400.0
2012-06-26 11:10:00,20.3,20.35,20.27,20.35,91100.0,14.0403,14.0749,14.0195,14.0749,91100.0
2012-06-26 11:20:00,20.35,20.36,20.33,20.35,67500.0,14.0749,14.0818,14.061,14.0749,67500.0
2012-06-26 11:30:00,20.35,20.36,20.34,20.35,87300.0,14.0749,14.0818,14.0679,14.0749,87300.0
2012-06-26 11:40:00,20.35,20.36,20.32,20.35,42000.0,14.0749,14.0818,14.0541,14.0749,42000.0
2012-06-26 11:50:00,20.35,20.37,20.34,20.35,123900.0,14.0749,14.0887,14.0679,14.0749,123900.0
2012-06-26 12:00:00,20.35,20.38,20.34,20.37,88500.0,14.0749,14.0956,14.0679,14.0887,88500.0
2012-06-26 12:10:00,20.36,20.4,20.36,20.39,47600.0,14.0818,14.1094,14.0818,14.1025,47600.0
2012-06-26 12:20:00,20.38,20.4,20.38,20.39,20600.0,14.0956,14.1094,14.0956,14.1025,20600.0
2012-06-26 12:30:00,20.39,20.42,20.39,20.4,54400.0,14.1025,14.1233,14.1025,14.1094,54400.0
2012-06-26 12:40:00,20.4,20.42,20.39,20.42,58200.0,14.1094,14.1233,14.1025,14.1233,58200.0
2012-06-26 12:50:00,20.42,20.42,20.4,20.41,27700.0,14.1233,14.1233,14.1094,14.1164,27700.0
2012-06-26 13:00:00,20.41,20.41,20.39,20.4,26200.0,14.1164,14.1164,14.1025,14.1094,26200.0
2012-06-26 13:10:00,20.41,20.41,20.4,20.41,13400.0,14.1164,14.1164,14.1094,14.1164,13400.0
2012-06-26 13:20:00,20.41,20.41,20.4,20.4,14200.0,14.1164,14.1164,14.1094,14.1094,14200.0
2012-06-26 13:30:00,20.4,20.41,20.39,20.4,128900.0,14.1094,14.1164,14.1025,14.1094,128900.0
2012-06-26 13:40:00,20.41,20.42,20.4,20.4,37700.0,14.1164,14.1233,14.1094,14.1094,37700.0
2012-06-26 13:50:00,20.4,20.43,20.4,20.41,48200.0,14.1094,14.1302,14.1094,14.1164,48200.0
2012-06-26 14:00:00,20.41,20.48,20.41,20.48,92800.0,14.1164,14.1648,14.1164,14.1648,92800.0
2012-06-26 14:10:00,20.48,20.52,20.47,20.5,53500.0,14.1648,14.1924,14.1579,14.1786,53500.0
2012-06-26 14:20:00,20.5,20.52,20.49,20.51,74300.0,14.1786,14.1924,14.1717,14.1855,74300.0
2012-06-26 14:30:00,20.5,20.51,20.47,20.48,53100.0,14.1786,14.1855,14.1579,14.1648,53100.0
2012-06-26 14:40:00,20.48,20.5,20.46,20.47,44500.0,14.1648,14.1786,14.1509,14.1579,44500.0
2012-06-26 14:50:00,20.47,20.48,20.43,20.48,70600.0,14.1579,14.1648,14.1302,14.1648,70600.0
2012-06-26 15:00:00,20.48,20.5,20.45,20.47,180200.0,14.1648,14.1786,14.144,14.1579,180200.0
2012-06-26 15:10:00,20.46,20.48,20.45,20.47,48300.0,14.1509,14.1648,14.144,14.1579,48300.0
2012-06-26 15:20:00,20.46,20.49,20.45,20.48,92600.0,14.1509,14.1717,14.144,14.1648,92600.0
2012-06-26 15:30:00,20.48,20.5,20.46,20.47,76700.0,14.1648,14.1786,14.1509,14.1579,76700.0
2012-06-26 15:40:00,20.48,20.5,20.44,20.48,138600.0,14.1648,14.1786,14.1371,14.1648,138600.0
2012-06-26 15:50:00,20.48,20.48,20.44,20.45,310000.0,14.1648,14.1648,14.1371,14.144,310000.0
2012-06-27 09:30:00,20.51,20.52,20.29,20.51,76200.0,14.1855,14.1924,14.0334,14.1855,76200.0
2012-06-27 09:40:00,20.52,20.52,20.46,20.47,37600.0,14.1924,14.1924,14.1509,14.1579,37600.0
2012-06-27 09:50:00,20.47,20.57,20.47,20.57,57700.0,14.1579,14.227,14.1579,14.227,57700.0
2012-06-27 10:00:00,20.57,20.62,20.52,20.61,86300.0,14.227,14.2616,14.1924,14.2547,86300.0
2012-06-27 10:10:00,20.61,20.68,20.61,20.68,75100.0,14.2547,14.3031,14.2547,14.3031,75100.0
2012-06-27 10:20:00,20.68,20.69,20.62,20.65,54400.0,14.3031,14.31,14.2616,14.2824,54400.0
2012-06-27 10:30:00,20.65,20.68,20.64,20.68,54700.0,14.2824,14.3031,14.2754,14.3031,54700.0
2012-06-27 10:40:00,20.68,20.68,20.63,20.66,56500.0,14.3031,14.3031,14.2685,14.2893,56500.0
2012-06-27 10:50:00,20.66,20.67,20.63,20.66,61700.0,14.2893,14.2962,14.2685,14.2893,61700.0
2012-06-27 11:00:00,20.65,20.7,20.65,20.68,63600.0,14.2824,14.3169,14.2824,14.3031,63600.0
2012-06-27 11:10:00,20.68,20.69,20.65,20.67,66200.0,14.3031,14.31,14.2824,14.2962,66200.0
2012-06-27 11:20:00,20.66,20.67,20.61,20.65,34100.0,14.2893,14.2962,14.2547,14.2824,34100.0
2012-06-27 11:30:00,20.65,20.71,20.64,20.7,62100.0,14.2824,14.3239,14.2754,14.3169,62100.0
2012-06-27 11:40:00,20.7,20.71,20.68,20.7,51400.0,14.3169,14.3239,14.3031,14.3169,51400.0
2012-06-27 11:50:00,20.7,20.71,20.69,20.69,42600.0,14.3169,14.3239,14.31,14.31,42600.0
2012-06-27 12:00:00,20.69,20.72,20.69,20.72,74300.0,14.31,14.3308,14.31,14.3308,74300.0
2012-06-27 12:10:00,20.71,20.72,20.69,20.7,26100.0,14.3239,14.3308,14.31,14.3169,26100.0
2012-06-27 12:20:00,20.7,20.72,20.69,20.71,37200.0,14.3169,14.3308,14.31,14.3239,37200.0
2012-06-27 12:30:00,20.71,20.71,20.69,20.7,55000.0,14.3239,14.3239,14.31,14.3169,55000.0
2012-06-27 12:40:00,20.7,20.72,20.7,20.71,15100.0,14.3169,14.3308,14.3169,14.3239,15100.0
2012-06-27 12:50:00,20.72,20.72,20.71,20.71,17500.0,14.3308,14.3308,14.3239,14.3239,17500.0
2012-06-27 13:00:00,20.72,20.72,20.7,20.71,57300.0,14.3308,14.3308,14.3169,14.3239,57300.0
2012-06-27 13:10:00,20.71,20.72,20.71,20.72,10600.0,14.3239,14.3308,14.3239,14.3308,10600.0
2012-06-27 13:20:00,20.71,20.72,20.69,20.69,30400.0,14.3239,14.3308,14.31,14.31,30400.0
2012-06-27 13:30:00,20.69,20.71,20.68,20.71,54600.0,14.31,14.3239,14.3031,14.3239,54600.0
2012-06-27 13:40:00,20.7,20.71,20.69,20.71,27900.0,14.3169,14.3239,14.31,14.3239,27900.0
2012-06-27 13:50:00,20.71,20.72,20.69,20.71,37600.0,14.3239,14.3308,14.31,14.3239,37600.0
2012-06-27 14:00:00,20.72,20.73,20.7,20.72,195200.0,14.3308,14.3377,14.3169,14.3308,195200.0
2012-06-27 14:10:00,20.71,20.73,20.71,20.71,60500.0,14.3239,14.3377,14.3239,14.3239,60500.0
2012-06-27 14:20:00,20.71,20.72,20.71,20.71,12000.0,14.3239,14.3308,14.3239,14.3239,12000.0
2012-06-27 14:30:00,20.71,20.74,20.71,20.73,37400.0,14.3239,14.3446,14.3239,14.3377,37400.0
2012-06-27 14:40:00,20.73,20.76,20.73,20.74,46800.0,14.3377,14.3584,14.3377,14.3446,46800.0
2012-06-27 14:50:00,20.74,20.77,20.71,20.73,81000.0,14.3446,14.3654,14.3239,14.3377,81000.0
2012-06-27 15:00:00,20.72,20.75,20.72,20.75,55700.0,14.3308,14.3515,14.3308,14.3515,55700.0
2012-06-27 15:10:00,20.75,20.78,20.74,20.77,74200.0,14.3515,14.3723,14.3446,14.3654,74200.0
2012-06-27 15:20:00,20.77,20.79,20.76,20.77,75600.0,14.3654,14.3792,14.3584,14.3654,75600.0
2012-06-27 15:30:00,20.78,20.79,20.75,20.77,92100.0,14.3723,14.3792,14.3515,14.3654,92100.0
2012-06-27 15:40:00,20.78,20.8,20.74,20.75,142800.0,14.3723,14.3861,14.3446,14.3515,142800.0
2012-06-27 15:50:00,20.75,20.77,20.74,20.76,221400.0,14.3515,14.3654,14.3446,14.3584,221400.0
2012-06-28 09:30:00,20.51,20.61,20.39,20.51,121400.0,14.1855,14.2547,14.1025,14.1855,121400.0
2012-06-28 09:40:00,20.52,20.53,20.45,20.49,43800.0,14.1924,14.1994,14.144,14.1717,43800.0
2012-06-28 09:50:00,20.47,20.5,20.43,20.45,31300.0,14.1579,14.1786,14.1302,14.144,31300.0
2012-06-28 10:00:00,20.44,20.5,20.42,20.46,35900.0,14.1371,14.1786,14.1233,14.1509,35900.0
2012-06-28 10:10:00,20.46,20.49,20.44,20.47,25100.0,14.1509,14.1717,14.1371,14.1579,25100.0
2012-06-28 10:20:00,20.46,20.5,20.46,20.47,26200.0,14.1509,14.1786,14.1509,14.1579,26200.0
2012-06-28 10:30:00,20.47,20.48,20.43,20.45,52900.0,14.1579,14.1648,14.1302,14.144,52900.0
2012-06-28 10:40:00,20.44,20.46,20.43,20.44,59000.0,14.1371,14.1509,14.1302,14.1371,59000.0
2012-06-28 10:50:00,20.43,20.45,20.4,20.41,67600.0,14.1302,14.144,14.1094,14.1164,67600.0
2012-06-28 11:00:00,20.4,20.41,20.37,20.39,44500.0,14.1094,14.1164,14.0887,14.1025,44500.0
2012-06-28 11:10:00,20.38,20.42,20.38,20.4,74300.0,14.0956,14.1233,14.0956,14.1094,74300.0
2012-06-28 11:20:00,20.4,20.49,20.4,20.48,45000.0,14.1094,14.1717,14.1094,14.1648,45000.0
2012-06-28 11:30:00,20.47,20.5,20.47,20.5,28700.0,14.1579,14.1786,14.1579,14.1786,28700.0
2012-06-28 11:40:00,20.5,20.51,20.49,20.51,50300.0,14.1786,14.1855,14.1717,14.1855,50300.0
2012-06-28 11:50:00,20.51,20.54,20.5,20.53,41200.0,14.1855,14.2063,14.1786,14.1994,41200.0
2012-06-28 12:00:00,20.53,20.54,20.52,20.53,24400.0,14.1994,14.2063,14.1924,14.1994,24400.0
2012-06-28 12:10:00,20.54,20.54,20.49,20.49,13800.0,14.2063,14.2063,14.1717,14.1717,13800.0
2012-06-28 12:20:00,20.49,20.5,20.46,20.46,26300.0,14.1717,14.1786,14.1509,14.1509,26300.0
2012-06-28 12:30:00,20.46,20.47,20.45,20.46,9800.0,14.1509,14.1579,14.144,14.1509,9800.0
2012-06-28 12:40:00,20.45,20.46,20.44,20.44,24200.0,14.144,14.1509,14.1371,14.1371,24200.0
2012-06-28 12:50:00,20.45,20.46,20.44,20.45,72200.0,14.144,14.1509,14.1371,14.144,72200.0
2012-06-28 13:00:00,20.45,20.47,20.42,20.46,189300.0,14.144,14.1579,14.1233,14.1509,189300.0
2012-06-28 13:10:00,20.45,20.47,20.43,20.45,61800.0,14.144,14.1579,14.1302,14.144,61800.0
2012-06-28 13:20:00,20.45,20.48,20.44,20.46,55900.0,14.144,14.1648,14.1371,14.1509,55900.0
2012-06-28 13:30:00,20.46,20.47,20.43,20.43,31800.0,14.1509,14.1579,14.1302,14.1302,31800.0
2012-06-28 13:40:00,20.43,20.44,20.4,20.4,46800.0,14.1302,14.1371,14.1094,14.1094,46800.0
2012-06-28 13:50:00,20.41,20.42,20.4,20.41,98100.0,14.1164,14.1233,14.1094,14.1164,98100.0
2012-06-28 14:00:00,20.42,20.42,20.36,20.38,101700.0,14.1233,14.1233,14.0818,14.0956,101700.0
2012-06-28 14:10:00,20.37,20.38,20.33,20.33,46400.0,14.0887,14.0956,14.061,14.061,46400.0
2012-06-28 14:20:00,20.34,20.34,20.28,20.3,136200.0,14.0679,14.0679,14.0264,14.0403,136200.0
2012-06-28 14:30:00,20.29,20.34,20.29,20.33,89200.0,14.0334,14.0679,14.0334,14.061,89200.0
2012-06-28 14:40:00,20.33,20.34,20.3,20.3,78800.0,14.061,14.0679,14.0403,14.0403,78800.0
2012-06-28 14:50:00,20.3,20.35,20.3,20.35,64800.0,14.0403,14.0749,14.0403,14.0749,64800.0
2012-06-28 15:00:00,20.34,20.36,20.31,20.36,157000.0,14.0679,14.0818,14.0472,14.0818,157000.0
2012-06-28 15:10:00,20.36,20.36,20.34,20.36,206300.0,14.0818,14.0818,14.0679,14.0818,206300.0
2012-06-28 15:20:00,20.35,20.4,20.33,20.4,183200.0,14.0749,14.1094,14.061,14.1094,183200.0
2012-06-28 15:30:00,20.39,20.5,20.39,20.49,375900.0,14.1025,14.1786,14.1025,14.1717,375900.0
2012-06-28 15:40:00,20.48,20.56,20.47,20.56,524300.0,14.1648,14.2201,14.1579,14.2201,524300.0
2012-06-28 15:50:00,20.56,20.63,20.55,20.62,1130200.0,14.2201,14.2685,14.2132,14.2616,1130200.0
2012-06-29 09:30:00,20.96,21.0,20.7,20.73,116200.0,14.4968,14.5244,14.3169,14.3377,116200.0
2012-06-29 09:40:00,20.73,20.73,20.56,20.56,136400.0,14.3377,14.3377,14.2201,14.2201,136400.0
2012-06-29 09:50:00,20.57,20.57,20.52,20.53,129800.0,14.227,14.227,14.1924,14.1994,129800.0
2012-06-29 10:00:00,20.54,20.65,20.53,20.6,355500.0,14.2063,14.2824,14.1994,14.2478,355500.0
2012-06-29 10:10:00,20.6,20.76,20.6,20.75,414300.0,14.2478,14.3584,14.2478,14.3515,414300.0
2012-06-29 10:20:00,20.77,20.83,20.76,20.81,121400.0,14.3654,14.4069,14.3584,14.393,121400.0
2012-06-29 10:30:00,20.81,20.86,20.8,20.85,97700.0,14.393,14.4276,14.3861,14.4207,97700.0
2012-06-29 10:40:00,20.85,20.87,20.82,20.82,150100.0,14.4207,14.4345,14.3999,14.3999,150100.0
2012-06-29 10:50:00,20.82,20.86,20.82,20.85,147600.0,14.3999,14.4276,14.3999,14.4207,147600.0
2012-06-29 11:00:00,20.84,20.86,20.84,20.85,101900.0,14.4138,14.4276,14.4138,14.4207,101900.0
2012-06-29 11:10:00,20.86,20.86,20.83,20.84,130500.0,14.4276,14.4276,14.4069,14.4138,130500.0
2012-06-29 11:20:00,20.84,20.85,20.84,20.84,30200.0,14.4138,14.4207,14.4138,14.4138,30200.0
2012-06-29 11:30:00,20.84,20.85,20.8,20.82,101800.0,14.4138,14.4207,14.3861,14.3999,101800.0
2012-06-29 11:40:00,20.82,20.82,20.78,20.78,76500.0,14.3999,14.3999,14.3723,14.3723,76500.0
2012-06-29 11:50:00,20.78,20.79,20.78,20.78,19400.0,14.3723,14.3792,14.3723,14.3723,19400.0
2012-06-29 12:00:00,20.78,20.81,20.78,20.8,60200.0,14.3723,14.393,14.3723,14.3861,60200.0
2012-06-29 12:10:00,20.8,20.8,20.76,20.76,84800.0,14.3861,14.3861,14.3584,14.3584,84800.0
2012-06-29 12:20:00,20.77,20.77,20.73,20.75,74100.0,14.3654,14.3654,14.3377,14.3515,74100.0
2012-06-29 12:30:00,20.76,20.76,20.75,20.75,37800.0,14.3584,14.3584,14.3515,14.3515,37800.0
2012-06-29 12:40:00,20.75,20.76,20.73,20.74,72600.0,14.3515,14.3584,14.3377,14.3446,72600.0
2012-06-29 12:50:00,20.75,20.78,20.74,20.78,75500.0,14.3515,14.3723,14.3446,14.3723,75500.0
2012-06-29 13:00:00,20.78,20.78,20.77,20.78,56500.0,14.3723,14.3723,14.3654,14.3723,56500.0
2012-06-29 13:10:00,20.78,20.79,20.77,20.79,116600.0,14.3723,14.3792,14.3654,14.3792,116600.0
2012-06-29 13:20:00,20.79,20.79,20.76,20.77,176800.0,14.3792,14.3792,14.3584,14.3654,176800.0
2012-06-29 13:30:00,20.77,20.79,20.76,20.77,65600.0,14.3654,14.3792,14.3584,14.3654,65600.0
2012-06-29 13:40:00,20.78,20.78,20.77,20.78,21200.0,14.3723,14.3723,14.3654,14.3723,21200.0
2012-06-29 13:50:00,20.77,20.78,20.75,20.76,131100.0,14.3654,14.3723,14.3515,14.3584,131100.0
2012-06-29 14:00:00,20.76,20.76,20.72,20.72,58200.0,14.3584,14.3584,14.3308,14.3308,58200.0
2012-06-29 14:10:00,20.72,20.74,20.72,20.72,65700.0,14.3308,14.3446,14.3308,14.3308,65700.0
2012-06-29 14:20:00,20.73,20.76,20.71,20.76,106400.0,14.3377,14.3584,14.3239,14.3584,106400.0
2012-06-29 14:30:00,20.76,20.76,20.72,20.73,70400.0,14.3584,14.3584,14.3308,14.3377,70400.0
2012-06-29 14:40:00,20.73,20.76,20.72,20.75,153000.0,14.3377,14.3584,14.3308,14.3515,153000.0
2012-06-29 14:50:00,20.75,20.77,20.73,20.76,91300.0,14.3515,14.3654,14.3377,14.3584,91300.0
2012-06-29 15:00:00,20.76,20.77,20.73,20.77,96900.0,14.3584,14.3654,14.3377,14.3654,96900.0
2012-06-29 15:10:00,20.77,20.78,20.75,20.76,98900.0,14.3654,14.3723,14.3515,14.3584,98900.0
2012-06-29 15:20:00,20.76,20.76,20.74,20.75,181800.0,14.3584,14.3584,14.3446,14.3515,181800.0
2012-06-29 15:30:00,20.75,20.78,20.71,20.74,285100.0,14.3515,14.3723,14.3239,14.3446,285100.0
2012-06-29 15:40:00,20.75,20.83,20.74,20.83,277600.0,14.3515,14.4069,14.3446,14.4069,277600.0
2012-06-29 15:50:00,20.82,20.85,20.8,20.83,466000.0,14.3999,14.4207,14.3861,14.4069,466000.0
2012-07-02 09:30:00,20.59,20.84,20.59,20.62,249500.0,14.2409,14.4138,14.2409,14.2616,249500.0
2012-07-02 09:40:00,20.62,20.63,20.51,20.58,215500.0,14.2616,14.2685,14.1855,14.2339,215500.0
2012-07-02 09:50:00,20.59,20.66,20.59,20.63,147200.0,14.2409,14.2893,14.2409,14.2685,147200.0
2012-07-02 10:00:00,20.63,20.66,20.55,20.61,158700.0,14.2685,14.2893,14.2132,14.2547,158700.0
2012-07-02 10:10:00,20.61,20.71,20.61,20.68,124100.0,14.2547,14.3239,14.2547,14.3031,124100.0
2012-07-02 10:20:00,20.69,20.72,20.67,20.67,105800.0,14.31,14.3308,14.2962,14.2962,105800.0
2012-07-02 10:30:00,20.68,20.72,20.67,20.71,94100.0,14.3031,14.3308,14.2962,14.3239,94100.0
2012-07-02 10:40:00,20.71,20.76,20.7,20.76,80400.0,14.3239,14.3584,14.3169,14.3584,80400.0
2012-07-02 10:50:00,20.76,20.76,20.69,20.69,56400.0,14.3584,14.3584,14.31,14.31,56400.0
2012-07-02 11:00:00,20.69,20.7,20.67,20.69,35500.0,14.31,14.3169,14.2962,14.31,35500.0
2012-07-02 11:10:00,20.68,20.69,20.64,20.68,28700.0,14.3031,14.31,14.2754,14.3031,28700.0
2012-07-02 11:20:00,20.67,20.68,20.56,20.56,110400.0,14.2962,14.3031,14.2201,14.2201,110400.0
2012-07-02 11:30:00,20.57,20.61,20.56,20.59,45500.0,14.227,14.2547,14.2201,14.2409,45500.0
2012-07-02 11:40:00,20.59,20.59,20.56,20.56,72900.0,14.2409,14.2409,14.2201,14.2201,72900.0
2012-07-02 11:50:00,20.57,20.57,20.55,20.55,18700.0,14.227,14.227,14.2132,14.2132,18700.0
2012-07-02 12:00:00,20.55,20.56,20.54,20.55,44100.0,14.2132,14.2201,14.2063,14.2132,44100.0
2012-07-02 12:10:00,20.55,20.56,20.55,20.56,48500.0,14.2132,14.2201,14.2132,14.2201,48500.0
2012-07-02 12:20:00,20.56,20.58,20.55,20.56,62900.0,14.2201,14.2339,14.2132,14.2201,62900.0
2012-07-02 12:30:00,20.56,20.57,20.55,20.56,46300.0,14.2201,14.227,14.2132,14.2201,46300.0
2012-07-02 12:40:00,20.57,20.59,20.56,20.59,22900.0,14.227,14.2409,14.2201,14.2409,22900.0
2012-07-02 12:50:00,20.59,20.62,20.59,20.6,69800.0,14.2409,14.2616,14.2409,14.2478,69800.0
2012-07-02 13:00:00,20.61,20.63,20.6,20.63,19200.0,14.2547,14.2685,14.2478,14.2685,19200.0
2012-07-02 13:10:00,20.63,20.67,20.63,20.66,46500.0,14.2685,14.2962,14.2685,14.2893,46500.0
2012-07-02 13:20:00,20.66,20.67,20.64,20.67,18000.0,14.2893,14.2962,14.2754,14.2962,18000.0
2012-07-02 13:30:00,20.67,20.68,20.66,20.67,11800.0,14.2962,14.3031,14.2893,14.2962,11800.0
2012-07-02 13:40:00,20.67,20.69,20.66,20.67,38900.0,14.2962,14.31,14.2893,14.2962,38900.0
2012-07-02 13:50:00,20.68,20.68,20.65,20.67,36100.0,14.3031,14.3031,14.2824,14.2962,36100.0
2012-07-02 14:00:00,20.66,20.68,20.64,20.67,41800.0,14.2893,14.3031,14.2754,14.2962,41800.0
2012-07-02 14:10:00,20.67,20.72,20.67,20.72,34300.0,14.2962,14.3308,14.2962,14.3308,34300.0
2012-07-02 14:20:00,20.72,20.72,20.7,20.7,29000.0,14.3308,14.3308,14.3169,14.3169,29000.0
2012-07-02 14:30:00,20.71,20.71,20.7,20.7,20400.0,14.3239,14.3239,14.3169,14.3169,20400.0
2012-07-02 14:40:00,20.7,20.71,20.69,20.69,25400.0,14.3169,14.3239,14.31,14.31,25400.0
2012-07-02 14:50:00,20.69,20.7,20.68,20.68,58400.0,14.31,14.3169,14.3031,14.3031,58400.0
2012-07-02 15:00:00,20.69,20.7,20.67,20.67,160800.0,14.31,14.3169,14.2962,14.2962,160800.0
2012-07-02 15:10:00,20.67,20.67,20.65,20.65,43200.0,14.2962,14.2962,14.2824,14.2824,43200.0
2012-07-02 15:20:00,20.65,20.66,20.62,20.62,170000.0,14.2824,14.2893,14.2616,14.2616,170000.0
2012-07-02 15:30:00,20.63,20.68,20.62,20.62,260100.0,14.2685,14.3031,14.2616,14.2616,260100.0
2012-07-02 15:40:00,20.63,20.66,20.62,20.66,242700.0,14.2685,14.2893,14.2616,14.2893,242700.0
2012-07-02 15:50:00,20.66,20.69,20.65,20.69,465900.0,14.2893,14.31,14.2824,14.31,465900.0
2012-07-03 09:30:00,20.69,20.69,20.58,20.62,82400.0,14.31,14.31,14.2339,14.2616,82400.0
2012-07-03 09:40:00,20.62,20.73,20.61,20.73,30400.0,14.2616,14.3377,14.2547,14.3377,30400.0
2012-07-03 09:50:00,20.73,20.73,20.68,20.7,78400.0,14.3377,14.3377,14.3031,14.3169,78400.0
2012-07-03 10:00:00,20.7,20.74,20.69,20.73,44300.0,14.3169,14.3446,14.31,14.3377,44300.0
2012-07-03 10:10:00,20.73,20.74,20.71,20.74,47700.0,14.3377,14.3446,14.3239,14.3446,47700.0
2012-07-03 10:20:00,20.74,20.77,20.72,20.77,73500.0,14.3446,14.3654,14.3308,14.3654,73500.0
2012-07-03 10:30:00,20.77,20.81,20.76,20.81,51100.0,14.3654,14.393,14.3584,14.393,51100.0
2012-07-03 10:40:00,20.8,20.8,20.76,20.77,110700.0,14.3861,14.3861,14.3584,14.3654,110700.0
2012-07-03 10:50:00,20.77,20.79,20.75,20.75,57800.0,14.3654,14.3792,14.3515,14.3515,57800.0
2012-07-03 11:00:00,20.76,20.77,20.73,20.76,62600.0,14.3584,14.3654,14.3377,14.3584,62600.0
2012-07-03 11:10:00,20.76,20.77,20.73,20.77,112900.0,14.3584,14.3654,14.3377,14.3654,112900.0
2012-07-03 11:20:00,20.77,20.8,20.77,20.79,75600.0,14.3654,14.3861,14.3654,14.3792,75600.0
2012-07-03 11:30:00,20.78,20.8,20.76,20.77,83600.0,14.3723,14.3861,14.3584,14.3654,83600.0
2012-07-03 11:40:00,20.77,20.77,20.73,20.75,57000.0,14.3654,14.3654,14.3377,14.3515,57000.0
2012-07-03 11:50:00,20.76,20.8,20.75,20.8,91300.0,14.3584,14.3861,14.3515,14.3861,91300.0
2012-07-03 12:00:00,20.8,20.8,20.76,20.77,66800.0,14.3861,14.3861,14.3584,14.3654,66800.0
2012-07-03 12:10:00,20.77,20.79,20.73,20.74,181300.0,14.3654,14.3792,14.3377,14.3446,181300.0
2012-07-03 12:20:00,20.73,20.74,20.73,20.74,47600.0,14.3377,14.3446,14.3377,14.3446,47600.0
2012-07-03 12:30:00,20.74,20.75,20.72,20.73,82100.0,14.3446,14.3515,14.3308,14.3377,82100.0
2012-07-03 12:40:00,20.73,20.73,20.69,20.69,84400.0,14.3377,14.3377,14.31,14.31,84400.0
2012-07-03 12:50:00,20.7,20.74,20.69,20.74,274700.0,14.3169,14.3446,14.31,14.3446,274700.0
2012-07-05 09:30:00,20.71,20.73,20.61,20.68,56300.0,14.3239,14.3377,14.2547,14.3031,56300.0
2012-07-05 09:40:00,20.69,20.7,20.6,20.6,83400.0,14.31,14.3169,14.2478,14.2478,83400.0
2012-07-05 09:50:00,20.6,20.68,20.59,20.61,66500.0,14.2478,14.3031,14.2409,14.2547,66500.0
2012-07-05 10:00:00,20.6,20.61,20.57,20.59,101300.0,14.2478,14.2547,14.227,14.2409,101300.0
2012-07-05 10:10:00,20.59,20.61,20.58,20.6,38600.0,14.2409,14.2547,14.2339,14.2478,38600.0
2012-07-05 10:20:00,20.6,20.62,20.6,20.6,24000.0,14.2478,14.2616,14.2478,14.2478,24000.0
2012-07-05 10:30:00,20.6,20.64,20.6,20.64,27300.0,14.2478,14.2754,14.2478,14.2754,27300.0
2012-07-05 10:40:00,20.64,20.67,20.63,20.63,36800.0,14.2754,14.2962,14.2685,14.2685,36800.0
2012-07-05 10:50:00,20.63,20.64,20.62,20.63,46600.0,14.2685,14.2754,14.2616,14.2685,46600.0
2012-07-05 11:00:00,20.64,20.64,20.58,20.6,78300.0,14.2754,14.2754,14.2339,14.2478,78300.0
2012-07-05 11:10:00,20.6,20.6,20.58,20.59,14200.0,14.2478,14.2478,14.2339,14.2409,14200.0
2012-07-05 11:20:00,20.58,20.59,20.57,20.57,35600.0,14.2339,14.2409,14.227,14.227,35600.0
2012-07-05 11:30:00,20.57,20.6,20.57,20.57,77700.0,14.227,14.2478,14.227,14.227,77700.0
2012-07-05 11:40:00,20.57,20.59,20.56,20.59,46500.0,14.227,14.2409,14.2201,14.2409,46500.0
2012-07-05 11:50:00,20.59,20.61,20.57,20.57,79400.0,14.2409,14.2547,14.227,14.227,79400.0
2012-07-05 12:00:00,20.58,20.58,20.57,20.57,12400.0,14.2339,14.2339,14.227,14.227,12400.0
2012-07-05 12:10:00,20.58,20.59,20.57,20.59,33100.0,14.2339,14.2409,14.227,14.2409,33100.0
2012-07-05 12:20:00,20.59,20.62,20.58,20.6,101900.0,14.2409,14.2616,14.2339,14.2478,101900.0
2012-07-05 12:30:00,20.6,20.62,20.58,20.62,34000.0,14.2478,14.2616,14.2339,14.2616,34000.0
2012-07-05 12:40:00,20.62,20.63,20.61,20.63,18300.0,14.2616,14.2685,14.2547,14.2685,18300.0
2012-07-05 12:50:00,20.63,20.63,20.62,20.62,19800.0,14.2685,14.2685,14.2616,14.2616,19800.0
2012-07-05 13:00:00,20.63,20.65,20.62,20.65,48300.0,14.2685,14.2824,14.2616,14.2824,48300.0
2012-07-05 13:10:00,20.64,20.66,20.64,20.64,82900.0,14.2754,14.2893,14.2754,14.2754,82900.0
2012-07-05 13:20:00,20.65,20.67,20.64,20.67,43300.0,14.2824,14.2962,14.2754,14.2962,43300.0
2012-07-05 13:30:00,20.67,20.67,20.64,20.66,50400.0,14.2962,14.2962,14.2754,14.2893,50400.0
2012-07-05 13:40:00,20.66,20.7,20.65,20.7,53400.0,14.2893,14.3169,14.2824,14.3169,53400.0
2012-07-05 13:50:00,20.69,20.7,20.69,20.69,17900.0,14.31,14.3169,14.31,14.31,17900.0
2012-07-05 14:00:00,20.7,20.71,20.67,20.67,80100.0,14.3169,14.3239,14.2962,14.2962,80100.0
2012-07-05 14:10:00,20.68,20.69,20.67,20.69,78200.0,14.3031,14.31,14.2962,14.31,78200.0
2012-07-05 14:20:00,20.69,20.69,20.66,20.67,78000.0,14.31,14.31,14.2893,14.2962,78000.0
2012-07-05 14:30:00,20.67,20.67,20.63,20.63,43200.0,14.2962,14.2962,14.2685,14.2685,43200.0
2012-07-05 14:40:00,20.64,20.66,20.63,20.66,41700.0,14.2754,14.2893,14.2685,14.2893,41700.0
2012-07-05 14:50:00,20.66,20.66,20.64,20.64,70700.0,14.2893,14.2893,14.2754,14.2754,70700.0
2012-07-05 15:00:00,20.65,20.65,20.63,20.64,42900.0,14.2824,14.2824,14.2685,14.2754,42900.0
2012-07-05 15:10:00,20.64,20.65,20.64,20.64,109300.0,14.2754,14.2824,14.2754,14.2754,109300.0
2012-07-05 15:20:00,20.64,20.67,20.62,20.65,200100.0,14.2754,14.2962,14.2616,14.2824,200100.0
2012-07-05 15:30:00,20.64,20.65,20.63,20.64,135400.0,14.2754,14.2824,14.2685,14.2754,135400.0
2012-07-05 15:40:00,20.64,20.67,20.63,20.64,152600.0,14.2754,14.2962,14.2685,14.2754,152600.0
2012-07-05 15:50:00,20.64,20.65,20.6,20.61,450300.0,14.2754,14.2824,14.2478,14.2547,450300.0
2012-07-06 09:30:00,20.45,20.46,20.35,20.41,51000.0,14.144,14.1509,14.0749,14.1164,51000.0
2012-07-06 09:40:00,20.4,20.47,20.36,20.37,62000.0,14.1094,14.1579,14.0818,14.0887,62000.0
2012-07-06 09:50:00,20.37,20.51,20.37,20.5,57100.0,14.0887,14.1855,14.0887,14.1786,57100.0
2012-07-06 10:00:00,20.49,20.49,20.39,20.41,63300.0,14.1717,14.1717,14.1025,14.1164,63300.0
2012-07-06 10:10:00,20.41,20.46,20.41,20.46,76500.0,14.1164,14.1509,14.1164,14.1509,76500.0
2012-07-06 10:20:00,20.46,20.53,20.46,20.53,45800.0,14.1509,14.1994,14.1509,14.1994,45800.0
2012-07-06 10:30:00,20.53,20.54,20.51,20.54,48800.0,14.1994,14.2063,14.1855,14.2063,48800.0
2012-07-06 10:40:00,20.53,20.54,20.49,20.49,45300.0,14.1994,14.2063,14.1717,14.1717,45300.0
2012-07-06 10:50:00,20.49,20.49,20.47,20.48,24500.0,14.1717,14.1717,14.1579,14.1648,24500.0
2012-07-06 11:00:00,20.47,20.49,20.46,20.49,36800.0,14.1579,14.1717,14.1509,14.1717,36800.0
2012-07-06 11:10:00,20.49,20.49,20.47,20.49,44700.0,14.1717,14.1717,14.1579,14.1717,44700.0
2012-07-06 11:20:00,20.49,20.49,20.43,20.43,119400.0,14.1717,14.1717,14.1302,14.1302,119400.0
2012-07-06 11:30:00,20.43,20.47,20.42,20.47,71700.0,14.1302,14.1579,14.1233,14.1579,71700.0
2012-07-06 11:40:00,20.46,20.47,20.46,20.46,9100.0,14.1509,14.1579,14.1509,14.1509,9100.0
2012-07-06 11:50:00,20.46,20.47,20.44,20.45,60700.0,14.1509,14.1579,14.1371,14.144,60700.0
2012-07-06 12:00:00,20.45,20.49,20.44,20.49,39900.0,14.144,14.1717,14.1371,14.1717,39900.0
2012-07-06 12:10:00,20.49,20.5,20.48,20.5,30800.0,14.1717,14.1786,14.1648,14.1786,30800.0
2012-07-06 12:20:00,20.5,20.5,20.48,20.5,38800.0,14.1786,14.1786,14.1648,14.1786,38800.0
2012-07-06 12:30:00,20.5,20.51,20.5,20.51,10300.0,14.1786,14.1855,14.1786,14.1855,10300.0
2012-07-06 12:40:00,20.51,20.53,20.5,20.53,19600.0,14.1855,14.1994,14.1786,14.1994,19600.0
2012-07-06 12:50:00,20.52,20.53,20.52,20.53,13500.0,14.1924,14.1994,14.1924,14.1994,13500.0
2012-07-06 13:00:00,20.52,20.54,20.5,20.51,37900.0,14.1924,14.2063,14.1786,14.1855,37900.0
2012-07-06 13:10:00,20.51,20.55,20.5,20.55,39900.0,14.1855,14.2132,14.1786,14.2132,39900.0
2012-07-06 13:20:00,20.54,20.55,20.51,20.51,19200.0,14.2063,14.2132,14.1855,14.1855,19200.0
2012-07-06 13:30:00,20.51,20.51,20.5,20.5,15500.0,14.1855,14.1855,14.1786,14.1786,15500.0
2012-07-06 13:40:00,20.5,20.51,20.47,20.47,38700.0,14.1786,14.1855,14.1579,14.1579,38700.0
2012-07-06 13:50:00,20.47,20.48,20.47,20.48,17200.0,14.1579,14.1648,14.1579,14.1648,17200.0
2012-07-06 14:00:00,20.47,20.5,20.47,20.49,38000.0,14.1579,14.1786,14.1579,14.1717,38000.0
2012-07-06 14:10:00,20.48,20.48,20.45,20.46,65200.0,14.1648,14.1648,14.144,14.1509,65200.0
2012-07-06 14:20:00,20.46,20.48,20.46,20.48,14000.0,14.1509,14.1648,14.1509,14.1648,14000.0
2012-07-06 14:30:00,20.47,20.49,20.47,20.49,16400.0,14.1579,14.1717,14.1579,14.1717,16400.0
2012-07-06 14:40:00,20.48,20.48,20.47,20.47,13300.0,14.1648,14.1648,14.1579,14.1579,13300.0
2012-07-06 14:50:00,20.48,20.5,20.47,20.47,38100.0,14.1648,14.1786,14.1579,14.1579,38100.0
2012-07-06 15:00:00,20.48,20.52,20.48,20.52,79200.0,14.1648,14.1924,14.1648,14.1924,79200.0
2012-07-06 15:10:00,20.53,20.58,20.52,20.57,67200.0,14.1994,14.2339,14.1924,14.227,67200.0
2012-07-06 15:20:00,20.56,20.58,20.55,20.58,68800.0,14.2201,14.2339,14.2132,14.2339,68800.0
2012-07-06 15:30:00,20.58,20.6,20.56,20.57,83000.0,14.2339,14.2478,14.2201,14.227,83000.0
2012-07-06 15:40:00,20.57,20.6,20.54,20.57,119500.0,14.227,14.2478,14.2063,14.227,119500.0
2012-07-06 15:50:00,20.58,20.59,20.55,20.55,176800.0,14.2339,14.2409,14.2132,14.2132,176800.0
2012-07-09 09:30:00,20.49,20.57,20.48,20.57,35900.0,14.1717,14.227,14.1648,14.227,35900.0
2012-07-09 09:40:00,20.55,20.56,20.51,20.55,25700.0,14.2132,14.2201,14.1855,14.2132,25700.0
2012-07-09 09:50:00,20.55,20.56,20.52,20.53,29100.0,14.2132,14.2201,14.1924,14.1994,29100.0
2012-07-09 10:00:00,20.52,20.63,20.52,20.61,113100.0,14.1924,14.2685,14.1924,14.2547,113100.0
2012-07-09 10:10:00,20.62,20.65,20.57,20.57,100500.0,14.2616,14.2824,14.227,14.227,100500.0
2012-07-09 10:20:00,20.57,20.59,20.55,20.57,71800.0,14.227,14.2409,14.2132,14.227,71800.0
2012-07-09 10:30:00,20.57,20.6,20.55,20.59,83400.0,14.227,14.2478,14.2132,14.2409,83400.0
2012-07-09 10:40:00,20.58,20.59,20.55,20.56,80600.0,14.2339,14.2409,14.2132,14.2201,80600.0
2012-07-09 10:50:00,20.56,20.56,20.55,20.55,117900.0,14.2201,14.2201,14.2132,14.2132,117900.0
2012-07-09 11:00:00,20.55,20.58,20.55,20.55,143400.0,14.2132,14.2339,14.2132,14.2132,143400.0
2012-07-09 11:10:00,20.55,20.55,20.52,20.54,130900.0,14.2132,14.2132,14.1924,14.2063,130900.0
2012-07-09 11:20:00,20.55,20.56,20.54,20.54,60700.0,14.2132,14.2201,14.2063,14.2063,60700.0
2012-07-09 11:30:00,20.54,20.55,20.53,20.54,39900.0,14.2063,14.2132,14.1994,14.2063,39900.0
2012-07-09 11:40:00,20.55,20.57,20.54,20.56,33500.0,14.2132,14.227,14.2063,14.2201,33500.0
2012-07-09 11:50:00,20.57,20.57,20.51,20.51,64900.0,14.227,14.227,14.1855,14.1855,64900.0
2012-07-09 12:00:00,20.52,20.52,20.49,20.5,70500.0,14.1924,14.1924,14.1717,14.1786,70500.0
2012-07-09 12:10:00,20.5,20.52,20.49,20.49,76100.0,14.1786,14.1924,14.1717,14.1717,76100.0
2012-07-09 12:20:00,20.5,20.51,20.49,20.49,22400.0,14.1786,14.1855,14.1717,14.1717,22400.0
2012-07-09 12:30:00,20.5,20.53,20.49,20.53,80700.0,14.1786,14.1994,14.1717,14.1994,80700.0
2012-07-09 12:40:00,20.53,20.53,20.51,20.52,42800.0,14.1994,14.1994,14.1855,14.1924,42800.0
2012-07-09 12:50:00,20.52,20.54,20.5,20.5,72900.0,14.1924,14.2063,14.1786,14.1786,72900.0
2012-07-09 13:00:00,20.5,20.51,20.5,20.51,38800.0,14.1786,14.1855,14.1786,14.1855,38800.0
2012-07-09 13:10:00,20.51,20.54,20.5,20.54,53600.0,14.1855,14.2063,14.1786,14.2063,53600.0
2012-07-09 13:20:00,20.54,20.58,20.53,20.57,58400.0,14.2063,14.2339,14.1994,14.227,58400.0
2012-07-09 13:30:00,20.56,20.6,20.55,20.59,120300.0,14.2201,14.2478,14.2132,14.2409,120300.0
2012-07-09 13:40:00,20.59,20.6,20.57,20.58,31800.0,14.2409,14.2478,14.227,14.2339,31800.0
2012-07-09 13:50:00,20.57,20.6,20.57,20.59,103800.0,14.227,14.2478,14.227,14.2409,103800.0
2012-07-09 14:00:00,20.58,20.58,20.57,20.57,70100.0,14.2339,14.2339,14.227,14.227,70100.0
2012-07-09 14:10:00,20.57,20.57,20.55,20.57,90500.0,14.227,14.227,14.2132,14.227,90500.0
2012-07-09 14:20:00,20.56,20.58,20.54,20.56,62400.0,14.2201,14.2339,14.2063,14.2201,62400.0
2012-07-09 14:30:00,20.55,20.56,20.53,20.53,75800.0,14.2132,14.2201,14.1994,14.1994,75800.0
2012-07-09 14:40:00,20.53,20.53,20.5,20.5,25300.0,14.1994,14.1994,14.1786,14.1786,25300.0
2012-07-09 14:50:00,20.51,20.53,20.5,20.53,149000.0,14.1855,14.1994,14.1786,14.1994,149000.0
2012-07-09 15:00:00,20.53,20.54,20.51,20.53,82100.0,14.1994,14.2063,14.1855,14.1994,82100.0
2012-07-09 15:10:00,20.53,20.53,20.5,20.52,53200.0,14.1994,14.1994,14.1786,14.1924,53200.0
2012-07-09 15:20:00,20.52,20.54,20.5,20.53,85400.0,14.1924,14.2063,14.1786,14.1994,85400.0
2012-07-09 15:30:00,20.53,20.54,20.51,20.51,112900.0,14.1994,14.2063,14.1855,14.1855,112900.0
2012-07-09 15:40:00,20.52,20.56,20.51,20.56,129000.0,14.1924,14.2201,14.1855,14.2201,129000.0
2012-07-09 15:50:00,20.56,20.58,20.54,20.55,205900.0,14.2201,14.2339,14.2063,14.2132,205900.0
2012-07-10 09:30:00,20.68,20.7,20.63,20.64,44500.0,14.3031,14.3169,14.2685,14.2754,44500.0
2012-07-10 09:40:00,20.64,20.65,20.61,20.64,19300.0,14.2754,14.2824,14.2547,14.2754,19300.0
2012-07-10 09:50:00,20.64,20.65,20.58,20.59,40900.0,14.2754,14.2824,14.2339,14.2409,40900.0
2012-07-10 10:00:00,20.59,20.59,20.54,20.54,102000.0,14.2409,14.2409,14.2063,14.2063,102000.0
2012-07-10 10:10:00,20.54,20.55,20.49,20.53,75400.0,14.2063,14.2132,14.1717,14.1994,75400.0
2012-07-10 10:20:00,20.52,20.57,20.52,20.55,34600.0,14.1924,14.227,14.1924,14.2132,34600.0
2012-07-10 10:30:00,20.55,20.56,20.53,20.53,53500.0,14.2132,14.2201,14.1994,14.1994,53500.0
2012-07-10 10:40:00,20.53,20.54,20.49,20.49,68400.0,14.1994,14.2063,14.1717,14.1717,68400.0
2012-07-10 10:50:00,20.49,20.52,20.48,20.52,185800.0,14.1717,14.1924,14.1648,14.1924,185800.0
2012-07-10 11:00:00,20.51,20.52,20.45,20.47,73700.0,14.1855,14.1924,14.144,14.1579,73700.0
2012-07-10 11:10:00,20.47,20.49,20.45,20.47,127100.0,14.1579,14.1717,14.144,14.1579,127100.0
2012-07-10 11:20:00,20.47,20.49,20.44,20.45,110500.0,14.1579,14.1717,14.1371,14.144,110500.0
2012-07-10 11:30:00,20.45,20.54,20.45,20.54,46300.0,14.144,14.2063,14.144,14.2063,46300.0
2012-07-10 11:40:00,20.54,20.55,20.53,20.54,29600.0,14.2063,14.2132,14.1994,14.2063,29600.0
2012-07-10 11:50:00,20.54,20.55,20.52,20.54,82200.0,14.2063,14.2132,14.1924,14.2063,82200.0
2012-07-10 12:00:00,20.53,20.55,20.53,20.55,34900.0,14.1994,14.2132,14.1994,14.2132,34900.0
2012-07-10 12:10:00,20.55,20.56,20.53,20.54,94900.0,14.2132,14.2201,14.1994,14.2063,94900.0
2012-07-10 12:20:00,20.55,20.55,20.54,20.55,11500.0,14.2132,14.2132,14.2063,14.2132,11500.0
2012-07-10 12:30:00,20.54,20.56,20.54,20.56,15000.0,14.2063,14.2201,14.2063,14.2201,15000.0
2012-07-10 12:40:00,20.57,20.58,20.56,20.56,47200.0,14.227,14.2339,14.2201,14.2201,47200.0
2012-07-10 12:50:00,20.56,20.57,20.55,20.55,8400.0,14.2201,14.227,14.2132,14.2132,8400.0
2012-07-10 13:00:00,20.55,20.57,20.54,20.54,332100.0,14.2132,14.227,14.2063,14.2063,332100.0
2012-07-10 13:10:00,20.55,20.57,20.54,20.55,79400.0,14.2132,14.227,14.2063,14.2132,79400.0
2012-07-10 13:20:00,20.56,20.56,20.5,20.53,54800.0,14.2201,14.2201,14.1786,14.1994,54800.0
2012-07-10 13:30:00,20.53,20.53,20.5,20.5,49900.0,14.1994,14.1994,14.1786,14.1786,49900.0
2012-07-10 13:40:00,20.51,20.51,20.49,20.51,50000.0,14.1855,14.1855,14.1717,14.1855,50000.0
2012-07-10 13:50:00,20.51,20.54,20.5,20.52,45600.0,14.1855,14.2063,14.1786,14.1924,45600.0
2012-07-10 14:00:00,20.53,20.56,20.52,20.52,32500.0,14.1994,14.2201,14.1924,14.1924,32500.0
2012-07-10 14:10:00,20.52,20.53,20.5,20.5,45000.0,14.1924,14.1994,14.1786,14.1786,45000.0
2012-07-10 14:20:00,20.5,20.51,20.49,20.5,62600.0,14.1786,14.1855,14.1717,14.1786,62600.0
2012-07-10 14:30:00,20.51,20.52,20.48,20.52,52100.0,14.1855,14.1924,14.1648,14.1924,52100.0
2012-07-10 14:40:00,20.52,20.53,20.51,20.52,110100.0,14.1924,14.1994,14.1855,14.1924,110100.0
2012-07-10 14:50:00,20.51,20.53,20.49,20.52,76300.0,14.1855,14.1994,14.1717,14.1924,76300.0
2012-07-10 15:00:00,20.51,20.57,20.5,20.55,155500.0,14.1855,14.227,14.1786,14.2132,155500.0
2012-07-10 15:10:00,20.54,20.55,20.5,20.53,74000.0,14.2063,14.2132,14.1786,14.1994,74000.0
2012-07-10 15:20:00,20.53,20.55,20.49,20.49,107300.0,14.1994,14.2132,14.1717,14.1717,107300.0
2012-07-10 15:30:00,20.49,20.52,20.49,20.52,107200.0,14.1717,14.1924,14.1717,14.1924,107200.0
2012-07-10 15:40:00,20.51,20.53,20.48,20.5,160100.0,14.1855,14.1994,14.1648,14.1786,160100.0
2012-07-10 15:50:00,20.5,20.56,20.5,20.53,273300.0,14.1786,14.2201,14.1786,14.1994,273300.0
2012-07-11 09:30:00,20.5,20.53,20.37,20.42,178000.0,14.1786,14.1994,14.0887,14.1233,178000.0
2012-07-11 09:40:00,20.42,20.44,20.37,20.4,159300.0,14.1233,14.1371,14.0887,14.1094,159300.0
2012-07-11 09:50:00,20.4,20.51,20.4,20.49,103200.0,14.1094,14.1855,14.1094,14.1717,103200.0
2012-07-11 10:00:00,20.48,20.53,20.46,20.49,232500.0,14.1648,14.1994,14.1509,14.1717,232500.0
2012-07-11 10:10:00,20.48,20.5,20.45,20.46,133500.0,14.1648,14.1786,14.144,14.1509,133500.0
2012-07-11 10:20:00,20.46,20.47,20.39,20.39,84100.0,14.1509,14.1579,14.1025,14.1025,84100.0
2012-07-11 10:30:00,20.39,20.42,20.34,20.34,67200.0,14.1025,14.1233,14.0679,14.0679,67200.0
2012-07-11 10:40:00,20.35,20.35,20.31,20.31,37400.0,14.0749,14.0749,14.0472,14.0472,37400.0
2012-07-11 10:50:00,20.31,20.42,20.3,20.42,121800.0,14.0472,14.1233,14.0403,14.1233,121800.0
2012-07-11 11:00:00,20.42,20.56,20.42,20.48,344000.0,14.1233,14.2201,14.1233,14.1648,344000.0
2012-07-11 11:10:00,20.48,20.54,20.43,20.43,107300.0,14.1648,14.2063,14.1302,14.1302,107300.0
2012-07-11 11:20:00,20.43,20.45,20.41,20.43,45000.0,14.1302,14.144,14.1164,14.1302,45000.0
2012-07-11 11:30:00,20.43,20.51,20.43,20.49,45000.0,14.1302,14.1855,14.1302,14.1717,45000.0
2012-07-11 11:40:00,20.5,20.5,20.4,20.4,142900.0,14.1786,14.1786,14.1094,14.1094,142900.0
2012-07-11 11:50:00,20.41,20.41,20.36,20.37,97300.0,14.1164,14.1164,14.0818,14.0887,97300.0
2012-07-11 12:00:00,20.37,20.42,20.37,20.39,105700.0,14.0887,14.1233,14.0887,14.1025,105700.0
2012-07-11 12:10:00,20.4,20.4,20.37,20.37,30200.0,14.1094,14.1094,14.0887,14.0887,30200.0
2012-07-11 12:20:00,20.37,20.38,20.35,20.35,36000.0,14.0887,14.0956,14.0749,14.0749,36000.0
2012-07-11 12:30:00,20.36,20.41,20.35,20.41,82800.0,14.0818,14.1164,14.0749,14.1164,82800.0
2012-07-11 12:40:00,20.4,20.43,20.39,20.4,102600.0,14.1094,14.1302,14.1025,14.1094,102600.0
2012-07-11 12:50:00,20.41,20.45,20.4,20.45,36000.0,14.1164,14.144,14.1094,14.144,36000.0
2012-07-11 13:00:00,20.45,20.45,20.41,20.43,35300.0,14.144,14.144,14.1164,14.1302,35300.0
2012-07-11 13:10:00,20.43,20.44,20.4,20.4,27200.0,14.1302,14.1371,14.1094,14.1094,27200.0
2012-07-11 13:20:00,20.4,20.45,20.4,20.45,105100.0,14.1094,14.144,14.1094,14.144,105100.0
2012-07-11 13:30:00,20.45,20.5,20.44,20.49,47800.0,14.144,14.1786,14.1371,14.1717,47800.0
2012-07-11 13:40:00,20.5,20.52,20.49,20.51,43000.0,14.1786,14.1924,14.1717,14.1855,43000.0
2012-07-11 13:50:00,20.51,20.51,20.46,20.47,64100.0,14.1855,14.1855,14.1509,14.1579,64100.0
2012-07-11 14:00:00,20.46,20.49,20.41,20.45,137800.0,14.1509,14.1717,14.1164,14.144,137800.0
2012-07-11 14:10:00,20.45,20.49,20.44,20.46,96300.0,14.144,14.1717,14.1371,14.1509,96300.0
2012-07-11 14:20:00,20.46,20.48,20.4,20.43,70800.0,14.1509,14.1648,14.1094,14.1302,70800.0
2012-07-11 14:30:00,20.42,20.43,20.36,20.4,65600.0,14.1233,14.1302,14.0818,14.1094,65600.0
2012-07-11 14:40:00,20.4,20.41,20.37,20.41,81400.0,14.1094,14.1164,14.0887,14.1164,81400.0
2012-07-11 14:50:00,20.41,20.43,20.4,20.42,136300.0,14.1164,14.1302,14.1094,14.1233,136300.0
2012-07-11 15:00:00,20.41,20.47,20.41,20.46,217500.0,14.1164,14.1579,14.1164,14.1509,217500.0
2012-07-11 15:10:00,20.47,20.5,20.46,20.48,306000.0,14.1579,14.1786,14.1509,14.1648,306000.0
2012-07-11 15:20:00,20.48,20.51,20.46,20.48,295100.0,14.1648,14.1855,14.1509,14.1648,295100.0
2012-07-11 15:30:00,20.48,20.48,20.43,20.45,242000.0,14.1648,14.1648,14.1302,14.144,242000.0
2012-07-11 15:40:00,20.46,20.57,20.45,20.56,513900.0,14.1509,14.227,14.144,14.2201,513900.0
2012-07-11 15:50:00,20.55,20.57,20.5,20.56,832100.0,14.2132,14.227,14.1786,14.2201,832100.0
2012-07-12 09:30:00,19.5,19.99,19.4,19.76,1627400.0,13.487,13.8259,13.4178,13.6668,1627400.0
2012-07-12 09:40:00,19.75,19.97,19.66,19.81,896600.0,13.6599,13.812,13.5976,13.7014,896600.0
2012-07-12 09:50:00,19.81,19.89,19.78,19.82,477200.0,13.7014,13.7567,13.6806,13.7083,477200.0
2012-07-12 10:00:00,19.8,19.8,19.64,19.66,969000.0,13.6945,13.6945,13.5838,13.5976,969000.0
2012-07-12 10:10:00,19.66,19.67,19.52,19.64,680000.0,13.5976,13.6045,13.5008,13.5838,680000.0
2012-07-12 10:20:00,19.64,19.67,19.57,19.66,478400.0,13.5838,13.6045,13.5354,13.5976,478400.0
2012-07-12 10:30:00,19.66,19.69,19.63,19.64,178400.0,13.5976,13.6184,13.5769,13.5838,178400.0
2012-07-12 10:40:00,19.64,19.64,19.57,19.6,182600.0,13.5838,13.5838,13.5354,13.5561,182600.0
2012-07-12 10:50:00,19.6,19.61,19.6,19.6,84500.0,13.5561,13.5631,13.5561,13.5561,84500.0
2012-07-12 11:00:00,19.6,19.65,19.6,19.61,427700.0,13.5561,13.5907,13.5561,13.5631,427700.0
2012-07-12 11:10:00,19.61,19.7,19.58,19.64,275300.0,13.5631,13.6253,13.5423,13.5838,275300.0
2012-07-12 11:20:00,19.64,19.64,19.59,19.6,193700.0,13.5838,13.5838,13.5492,13.5561,193700.0
2012-07-12 11:30:00,19.6,19.63,19.59,19.61,286600.0,13.5561,13.5769,13.5492,13.5631,286600.0
2012-07-12 11:40:00,19.61,19.61,19.59,19.6,178000.0,13.5631,13.5631,13.5492,13.5561,178000.0
2012-07-12 11:50:00,19.61,19.61,19.59,19.6,186900.0,13.5631,13.5631,13.5492,13.5561,186900.0
2012-07-12 12:00:00,19.6,19.61,19.59,19.6,333000.0,13.5561,13.5631,13.5492,13.5561,333000.0
2012-07-12 12:10:00,19.6,19.67,19.6,19.66,267000.0,13.5561,13.6045,13.5561,13.5976,267000.0
2012-07-12 12:20:00,19.66,19.68,19.64,19.64,232300.0,13.5976,13.6115,13.5838,13.5838,232300.0
2012-07-12 12:30:00,19.65,19.66,19.61,19.61,293000.0,13.5907,13.5976,13.5631,13.5631,293000.0
2012-07-12 12:40:00,19.61,19.62,19.61,19.62,51800.0,13.5631,13.57,13.5631,13.57,51800.0
2012-07-12 12:50:00,19.61,19.62,19.61,19.61,80700.0,13.5631,13.57,13.5631,13.5631,80700.0
2012-07-12 13:00:00,19.61,19.64,19.61,19.63,88500.0,13.5631,13.5838,13.5631,13.5769,88500.0
2012-07-12 13:10:00,19.62,19.65,19.61,19.62,103700.0,13.57,13.5907,13.5631,13.57,103700.0
2012-07-12 13:20:00,19.62,19.64,19.61,19.64,283800.0,13.57,13.5838,13.5631,13.5838,283800.0
2012-07-12 13:30:00,19.64,19.64,19.63,19.63,52800.0,13.5838,13.5838,13.5769,13.5769,52800.0
2012-07-12 13:40:00,19.63,19.65,19.63,19.64,104600.0,13.5769,13.5907,13.5769,13.5838,104600.0
2012-07-12 13:50:00,19.64,19.66,19.55,19.56,358000.0,13.5838,13.5976,13.5216,13.5285,358000.0
2012-07-12 14:00:00,19.55,19.61,19.52,19.6,276800.0,13.5216,13.5631,13.5008,13.5561,276800.0
2012-07-12 14:10:00,19.59,19.62,19.56,19.57,146500.0,13.5492,13.57,13.5285,13.5354,146500.0
2012-07-12 14:20:00,19.57,19.6,19.56,19.57,100700.0,13.5354,13.5561,13.5285,13.5354,100700.0
2012-07-12 14:30:00,19.57,19.6,19.56,19.59,256100.0,13.5354,13.5561,13.5285,13.5492,256100.0
2012-07-12 14:40:00,19.59,19.64,19.59,19.61,138800.0,13.5492,13.5838,13.5492,13.5631,138800.0
2012-07-12 14:50:00,19.61,19.63,19.56,19.57,152900.0,13.5631,13.5769,13.5285,13.5354,152900.0
2012-07-12 15:00:00,19.57,19.58,19.51,19.53,131500.0,13.5354,13.5423,13.4939,13.5077,131500.0
2012-07-12 15:10:00,19.53,19.57,19.53,19.57,334900.0,13.5077,13.5354,13.5077,13.5354,334900.0
2012-07-12 15:20:00,19.56,19.64,19.56,19.59,264400.0,13.5285,13.5838,13.5285,13.5492,264400.0
2012-07-12 15:30:00,19.59,19.6,19.51,19.52,277900.0,13.5492,13.5561,13.4939,13.5008,277900.0
2012-07-12 15:40:00,19.51,19.54,19.5,19.52,322700.0,13.4939,13.5146,13.487,13.5008,322700.0
2012-07-12 15:50:00,19.53,19.56,19.51,19.53,693800.0,13.5077,13.5285,13.4939,13.5077,693800.0
2012-07-13 09:30:00,19.49,19.66,19.4,19.55,217500.0,13.4801,13.5976,13.4178,13.5216,217500.0
2012-07-13 09:40:00,19.54,19.63,19.53,19.63,104100.0,13.5146,13.5769,13.5077,13.5769,104100.0
2012-07-13 09:50:00,19.63,19.73,19.62,19.73,154000.0,13.5769,13.646,13.57,13.646,154000.0
2012-07-13 10:00:00,19.74,19.83,19.72,19.83,232000.0,13.653,13.7152,13.6391,13.7152,232000.0
2012-07-13 10:10:00,19.82,19.82,19.77,19.81,213300.0,13.7083,13.7083,13.6737,13.7014,213300.0
2012-07-13 10:20:00,19.81,19.89,19.81,19.88,371000.0,13.7014,13.7567,13.7014,13.7498,371000.0
2012-07-13 10:30:00,19.88,19.9,19.76,19.79,259100.0,13.7498,13.7636,13.6668,13.6875,259100.0
2012-07-13 10:40:00,19.79,19.8,19.75,19.78,149600.0,13.6875,13.6945,13.6599,13.6806,149600.0
2012-07-13 10:50:00,19.78,19.78,19.75,19.76,159300.0,13.6806,13.6806,13.6599,13.6668,159300.0
2012-07-13 11:00:00,19.75,19.76,19.67,19.67,787900.0,13.6599,13.6668,13.6045,13.6045,787900.0
2012-07-13 11:10:00,19.68,19.77,19.64,19.77,180200.0,13.6115,13.6737,13.5838,13.6737,180200.0
2012-07-13 11:20:00,19.77,19.77,19.7,19.75,238000.0,13.6737,13.6737,13.6253,13.6599,238000.0
2012-07-13 11:30:00,19.76,19.77,19.75,19.75,43100.0,13.6668,13.6737,13.6599,13.6599,43100.0
2012-07-13 11:40:00,19.75,19.76,19.71,19.71,119200.0,13.6599,13.6668,13.6322,13.6322,119200.0
2012-07-13 11:50:00,19.71,19.76,19.71,19.75,143600.0,13.6322,13.6668,13.6322,13.6599,143600.0
2012-07-13 12:00:00,19.75,19.81,19.75,19.8,99200.0,13.6599,13.7014,13.6599,13.6945,99200.0
2012-07-13 12:10:00,19.8,19.88,19.8,19.86,183200.0,13.6945,13.7498,13.6945,13.736,183200.0
2012-07-13 12:20:00,19.86,19.87,19.81,19.82,160900.0,13.736,13.7429,13.7014,13.7083,160900.0
2012-07-13 12:30:00,19.82,19.83,19.81,19.82,40900.0,13.7083,13.7152,13.7014,13.7083,40900.0
2012-07-13 12:40:00,19.82,19.82,19.81,19.82,21100.0,13.7083,13.7083,13.7014,13.7083,21100.0
2012-07-13 12:50:00,19.82,19.82,19.77,19.77,74800.0,13.7083,13.7083,13.6737,13.6737,74800.0
2012-07-13 13:00:00,19.77,19.81,19.77,19.81,97800.0,13.6737,13.7014,13.6737,13.7014,97800.0
2012-07-13 13:10:00,19.8,19.82,19.8,19.81,86400.0,13.6945,13.7083,13.6945,13.7014,86400.0
2012-07-13 13:20:00,19.8,19.84,19.8,19.84,135200.0,13.6945,13.7221,13.6945,13.7221,135200.0
2012-07-13 13:30:00,19.83,19.89,19.83,19.89,217600.0,13.7152,13.7567,13.7152,13.7567,217600.0
2012-07-13 13:40:00,19.89,19.9,19.88,19.9,63300.0,13.7567,13.7636,13.7498,13.7636,63300.0
2012-07-13 13:50:00,19.9,19.94,19.89,19.93,156100.0,13.7636,13.7913,13.7567,13.7844,156100.0
2012-07-13 14:00:00,19.92,19.93,19.9,19.9,67000.0,13.7775,13.7844,13.7636,13.7636,67000.0
2012-07-13 14:10:00,19.9,19.91,19.86,19.91,176400.0,13.7636,13.7705,13.736,13.7705,176400.0
2012-07-13 14:20:00,19.9,19.91,19.9,19.91,33100.0,13.7636,13.7705,13.7636,13.7705,33100.0
2012-07-13 14:30:00,19.9,19.92,19.86,19.92,242100.0,13.7636,13.7775,13.736,13.7775,242100.0
2012-07-13 14:40:00,19.91,19.92,19.91,19.92,45900.0,13.7705,13.7775,13.7705,13.7775,45900.0
2012-07-13 14:50:00,19.92,19.94,19.91,19.94,128900.0,13.7775,13.7913,13.7705,13.7913,128900.0
2012-07-13 15:00:00,19.93,19.99,19.93,19.97,187100.0,13.7844,13.8259,13.7844,13.812,187100.0
2012-07-13 15:10:00,19.97,20.0,19.97,19.99,168700.0,13.812,13.8328,13.812,13.8259,168700.0
2012-07-13 15:20:00,20.0,20.01,19.94,19.98,232400.0,13.8328,13.8397,13.7913,13.819,232400.0
2012-07-13 15:30:00,19.98,20.0,19.97,19.99,285800.0,13.819,13.8328,13.812,13.8259,285800.0
2012-07-13 15:40:00,19.99,20.0,19.96,19.97,445200.0,13.8259,13.8328,13.8051,13.812,445200.0
2012-07-13 15:50:00,19.96,19.97,19.94,19.97,741100.0,13.8051,13.812,13.7913,13.812,741100.0
2012-07-16 09:30:00,19.88,19.92,19.78,19.78,61700.0,13.7498,13.7775,13.6806,13.6806,61700.0
2012-07-16 09:40:00,19.78,19.84,19.78,19.83,150700.0,13.6806,13.7221,13.6806,13.7152,150700.0
2012-07-16 09:50:00,19.82,19.88,19.82,19.86,49500.0,13.7083,13.7498,13.7083,13.736,49500.0
2012-07-16 10:00:00,19.86,19.89,19.85,19.89,130100.0,13.736,13.7567,13.729,13.7567,130100.0
2012-07-16 10:10:00,19.88,19.95,19.88,19.91,117800.0,13.7498,13.7982,13.7498,13.7705,117800.0
2012-07-16 10:20:00,19.91,19.92,19.87,19.92,100700.0,13.7705,13.7775,13.7429,13.7775,100700.0
2012-07-16 10:30:00,19.92,20.01,19.91,20.01,235500.0,13.7775,13.8397,13.7705,13.8397,235500.0
2012-07-16 10:40:00,20.01,20.02,19.98,20.02,110900.0,13.8397,13.8466,13.819,13.8466,110900.0
2012-07-16 10:50:00,20.02,20.03,19.98,19.98,53600.0,13.8466,13.8535,13.819,13.819,53600.0
2012-07-16 11:00:00,19.98,19.99,19.93,19.94,89500.0,13.819,13.8259,13.7844,13.7913,89500.0
2012-07-16 11:10:00,19.93,19.97,19.93,19.96,228400.0,13.7844,13.812,13.7844,13.8051,228400.0
2012-07-16 11:20:00,19.96,19.96,19.9,19.9,33900.0,13.8051,13.8051,13.7636,13.7636,33900.0
2012-07-16 11:30:00,19.9,19.93,19.9,19.91,199800.0,13.7636,13.7844,13.7636,13.7705,199800.0
2012-07-16 11:40:00,19.92,19.92,19.89,19.9,53400.0,13.7775,13.7775,13.7567,13.7636,53400.0
2012-07-16 11:50:00,19.9,19.91,19.87,19.88,186500.0,13.7636,13.7705,13.7429,13.7498,186500.0
2012-07-16 12:00:00,19.89,19.89,19.86,19.88,60500.0,13.7567,13.7567,13.736,13.7498,60500.0
2012-07-16 12:10:00,19.88,19.89,19.84,19.86,58700.0,13.7498,13.7567,13.7221,13.736,58700.0
2012-07-16 12:20:00,19.87,19.88,19.86,19.87,50700.0,13.7429,13.7498,13.736,13.7429,50700.0
2012-07-16 12:30:00,19.88,19.91,19.87,19.91,47300.0,13.7498,13.7705,13.7429,13.7705,47300.0
2012-07-16 12:40:00,19.91,19.92,19.9,19.91,37500.0,13.7705,13.7775,13.7636,13.7705,37500.0
2012-07-16 12:50:00,19.91,19.92,19.9,19.9,57600.0,13.7705,13.7775,13.7636,13.7636,57600.0
2012-07-16 13:00:00,19.9,19.92,19.9,19.9,70800.0,13.7636,13.7775,13.7636,13.7636,70800.0
2012-07-16 13:10:00,19.9,19.9,19.85,19.85,111100.0,13.7636,13.7636,13.729,13.729,111100.0
2012-07-16 13:20:00,19.85,19.86,19.85,19.85,87300.0,13.729,13.736,13.729,13.729,87300.0
2012-07-16 13:30:00,19.86,19.89,19.85,19.89,113700.0,13.736,13.7567,13.729,13.7567,113700.0
2012-07-16 13:40:00,19.89,19.89,19.87,19.87,71800.0,13.7567,13.7567,13.7429,13.7429,71800.0
2012-07-16 13:50:00,19.87,19.89,19.87,19.88,129700.0,13.7429,13.7567,13.7429,13.7498,129700.0
2012-07-16 14:00:00,19.88,19.88,19.87,19.87,21800.0,13.7498,13.7498,13.7429,13.7429,21800.0
2012-07-16 14:10:00,19.87,19.91,19.87,19.9,69800.0,13.7429,13.7705,13.7429,13.7636,69800.0
2012-07-16 14:20:00,19.91,19.91,19.9,19.9,41800.0,13.7705,13.7705,13.7636,13.7636,41800.0
2012-07-16 14:30:00,19.9,19.91,19.89,19.9,30400.0,13.7636,13.7705,13.7567,13.7636,30400.0
2012-07-16 14:40:00,19.89,19.9,19.89,19.89,50000.0,13.7567,13.7636,13.7567,13.7567,50000.0
2012-07-16 14:50:00,19.89,19.9,19.86,19.87,93900.0,13.7567,13.7636,13.736,13.7429,93900.0
2012-07-16 15:00:00,19.87,19.93,19.87,19.92,103400.0,13.7429,13.7844,13.7429,13.7775,103400.0
2012-07-16 15:10:00,19.92,19.93,19.9,19.91,52000.0,13.7775,13.7844,13.7636,13.7705,52000.0
2012-07-16 15:20:00,19.91,19.92,19.88,19.9,91800.0,13.7705,13.7775,13.7498,13.7636,91800.0
2012-07-16 15:30:00,19.9,19.91,19.86,19.87,121100.0,13.7636,13.7705,13.736,13.7429,121100.0
2012-07-16 15:40:00,19.87,19.9,19.87,19.88,146800.0,13.7429,13.7636,13.7429,13.7498,146800.0
2012-07-16 15:50:00,19.88,19.89,19.86,19.88,231700.0,13.7498,13.7567,13.736,13.7498,231700.0
2012-07-17 09:30:00,19.96,19.96,19.9,19.91,42900.0,13.8051,13.8051,13.7636,13.7705,42900.0
2012-07-17 09:40:00,19.92,19.93,19.86,19.86,63900.0,13.7775,13.7844,13.736,13.736,63900.0
2012-07-17 09:50:00,19.86,19.86,19.8,19.82,105200.0,13.736,13.736,13.6945,13.7083,105200.0
2012-07-17 10:00:00,19.82,19.85,19.78,19.85,120700.0,13.7083,13.729,13.6806,13.729,120700.0
2012-07-17 10:10:00,19.85,19.87,19.83,19.85,70600.0,13.729,13.7429,13.7152,13.729,70600.0
2012-07-17 10:20:00,19.86,19.87,19.85,19.85,50900.0,13.736,13.7429,13.729,13.729,50900.0
2012-07-17 10:30:00,19.85,19.87,19.83,19.83,82600.0,13.729,13.7429,13.7152,13.7152,82600.0
2012-07-17 10:40:00,19.83,19.85,19.8,19.85,92700.0,13.7152,13.729,13.6945,13.729,92700.0
2012-07-17 10:50:00,19.85,19.87,19.83,19.85,81500.0,13.729,13.7429,13.7152,13.729,81500.0
2012-07-17 11:00:00,19.84,19.91,19.84,19.89,179500.0,13.7221,13.7705,13.7221,13.7567,179500.0
2012-07-17 11:10:00,19.89,19.89,19.85,19.86,121600.0,13.7567,13.7567,13.729,13.736,121600.0
2012-07-17 11:20:00,19.85,19.87,19.83,19.85,127700.0,13.729,13.7429,13.7152,13.729,127700.0
2012-07-17 11:30:00,19.85,19.91,19.85,19.91,114900.0,13.729,13.7705,13.729,13.7705,114900.0
2012-07-17 11:40:00,19.92,19.98,19.92,19.97,41500.0,13.7775,13.819,13.7775,13.812,41500.0
2012-07-17 11:50:00,19.97,19.98,19.94,19.98,126300.0,13.812,13.819,13.7913,13.819,126300.0
2012-07-17 12:00:00,19.98,19.99,19.97,19.98,43100.0,13.819,13.8259,13.812,13.819,43100.0
2012-07-17 12:10:00,19.98,19.98,19.95,19.95,15300.0,13.819,13.819,13.7982,13.7982,15300.0
2012-07-17 12:20:00,19.96,20.01,19.96,20.0,131800.0,13.8051,13.8397,13.8051,13.8328,131800.0
2012-07-17 12:30:00,20.01,20.03,20.0,20.01,69700.0,13.8397,13.8535,13.8328,13.8397,69700.0
2012-07-17 12:40:00,20.01,20.03,20.0,20.03,74200.0,13.8397,13.8535,13.8328,13.8535,74200.0
2012-07-17 12:50:00,20.03,20.03,20.0,20.0,36400.0,13.8535,13.8535,13.8328,13.8328,36400.0
2012-07-17 13:00:00,20.0,20.03,20.0,20.01,29600.0,13.8328,13.8535,13.8328,13.8397,29600.0
2012-07-17 13:10:00,20.02,20.05,20.01,20.05,95800.0,13.8466,13.8674,13.8397,13.8674,95800.0
2012-07-17 13:20:00,20.04,20.07,20.02,20.06,50700.0,13.8605,13.8812,13.8466,13.8743,50700.0
2012-07-17 13:30:00,20.06,20.1,20.04,20.05,123400.0,13.8743,13.902,13.8605,13.8674,123400.0
2012-07-17 13:40:00,20.06,20.07,20.05,20.07,150100.0,13.8743,13.8812,13.8674,13.8812,150100.0
2012-07-17 13:50:00,20.07,20.07,20.01,20.02,119300.0,13.8812,13.8812,13.8397,13.8466,119300.0
2012-07-17 14:00:00,20.02,20.03,20.01,20.01,103200.0,13.8466,13.8535,13.8397,13.8397,103200.0
2012-07-17 14:10:00,20.01,20.02,20.01,20.01,43400.0,13.8397,13.8466,13.8397,13.8397,43400.0
2012-07-17 14:20:00,20.0,20.02,20.0,20.0,85500.0,13.8328,13.8466,13.8328,13.8328,85500.0
2012-07-17 14:30:00,20.01,20.01,19.99,19.99,49300.0,13.8397,13.8397,13.8259,13.8259,49300.0
2012-07-17 14:40:00,19.99,20.0,19.99,19.99,27200.0,13.8259,13.8328,13.8259,13.8259,27200.0
2012-07-17 14:50:00,19.99,20.04,19.99,20.01,105000.0,13.8259,13.8605,13.8259,13.8397,105000.0
2012-07-17 15:00:00,20.01,20.01,19.99,20.0,63000.0,13.8397,13.8397,13.8259,13.8328,63000.0
2012-07-17 15:10:00,19.99,20.02,19.99,20.01,62700.0,13.8259,13.8466,13.8259,13.8397,62700.0
2012-07-17 15:20:00,20.02,20.02,19.99,19.99,80300.0,13.8466,13.8466,13.8259,13.8259,80300.0
2012-07-17 15:30:00,19.99,20.02,19.99,19.99,234000.0,13.8259,13.8466,13.8259,13.8259,234000.0
2012-07-17 15:40:00,19.99,20.01,19.98,19.99,240400.0,13.8259,13.8397,13.819,13.8259,240400.0
2012-07-17 15:50:00,19.99,20.0,19.97,19.98,713600.0,13.8259,13.8328,13.812,13.819,713600.0
2012-07-18 09:30:00,19.86,19.93,19.85,19.9,110100.0,13.736,13.7844,13.729,13.7636,110100.0
2012-07-18 09:40:00,19.92,19.98,19.9,19.98,76300.0,13.7775,13.819,13.7636,13.819,76300.0
2012-07-18 09:50:00,19.98,20.1,19.98,20.05,59900.0,13.819,13.902,13.819,13.8674,59900.0
2012-07-18 10:00:00,20.05,20.07,20.03,20.04,54000.0,13.8674,13.8812,13.8535,13.8605,54000.0
2012-07-18 10:10:00,20.04,20.08,20.03,20.03,52000.0,13.8605,13.8881,13.8535,13.8535,52000.0
2012-07-18 10:20:00,20.03,20.04,19.98,20.03,190600.0,13.8535,13.8605,13.819,13.8535,190600.0
2012-07-18 10:30:00,20.04,20.05,19.99,19.99,183600.0,13.8605,13.8674,13.8259,13.8259,183600.0
2012-07-18 10:40:00,20.0,20.01,19.99,20.0,173100.0,13.8328,13.8397,13.8259,13.8328,173100.0
2012-07-18 10:50:00,20.0,20.01,19.99,19.99,96600.0,13.8328,13.8397,13.8259,13.8259,96600.0
2012-07-18 11:00:00,19.99,20.0,19.99,20.0,33800.0,13.8259,13.8328,13.8259,13.8328,33800.0
2012-07-18 11:10:00,20.0,20.01,19.99,19.99,54200.0,13.8328,13.8397,13.8259,13.8259,54200.0
2012-07-18 11:20:00,19.99,20.0,19.99,19.99,17600.0,13.8259,13.8328,13.8259,13.8259,17600.0
2012-07-18 11:30:00,20.0,20.04,19.99,20.03,65200.0,13.8328,13.8605,13.8259,13.8535,65200.0
2012-07-18 11:40:00,20.03,20.03,20.0,20.0,38600.0,13.8535,13.8535,13.8328,13.8328,38600.0
2012-07-18 11:50:00,20.0,20.01,20.0,20.01,13500.0,13.8328,13.8397,13.8328,13.8397,13500.0
2012-07-18 12:00:00,20.01,20.05,20.0,20.04,57300.0,13.8397,13.8674,13.8328,13.8605,57300.0
2012-07-18 12:10:00,20.04,20.06,20.04,20.05,33800.0,13.8605,13.8743,13.8605,13.8674,33800.0
2012-07-18 12:20:00,20.05,20.07,20.04,20.04,69600.0,13.8674,13.8812,13.8605,13.8605,69600.0
2012-07-18 12:30:00,20.04,20.05,20.03,20.03,25600.0,13.8605,13.8674,13.8535,13.8535,25600.0
2012-07-18 12:40:00,20.03,20.04,20.03,20.03,9600.0,13.8535,13.8605,13.8535,13.8535,9600.0
2012-07-18 12:50:00,20.04,20.05,20.03,20.04,64800.0,13.8605,13.8674,13.8535,13.8605,64800.0
2012-07-18 13:00:00,20.04,20.06,20.04,20.05,28600.0,13.8605,13.8743,13.8605,13.8674,28600.0
2012-07-18 13:10:00,20.05,20.06,20.05,20.06,38000.0,13.8674,13.8743,13.8674,13.8743,38000.0
2012-07-18 13:20:00,20.06,20.07,20.05,20.06,26700.0,13.8743,13.8812,13.8674,13.8743,26700.0
2012-07-18 13:30:00,20.07,20.08,20.05,20.05,129600.0,13.8812,13.8881,13.8674,13.8674,129600.0
2012-07-18 13:40:00,20.06,20.06,20.05,20.05,26300.0,13.8743,13.8743,13.8674,13.8674,26300.0
2012-07-18 13:50:00,20.05,20.06,20.05,20.06,79300.0,13.8674,13.8743,13.8674,13.8743,79300.0
2012-07-18 14:00:00,20.06,20.09,20.05,20.07,89200.0,13.8743,13.895,13.8674,13.8812,89200.0
2012-07-18 14:10:00,20.07,20.08,20.07,20.07,13200.0,13.8812,13.8881,13.8812,13.8812,13200.0
2012-07-18 14:20:00,20.07,20.09,20.06,20.06,93900.0,13.8812,13.895,13.8743,13.8743,93900.0
2012-07-18 14:30:00,20.06,20.06,20.02,20.02,45400.0,13.8743,13.8743,13.8466,13.8466,45400.0
2012-07-18 14:40:00,20.02,20.03,19.99,20.01,69900.0,13.8466,13.8535,13.8259,13.8397,69900.0
2012-07-18 14:50:00,20.0,20.03,20.0,20.02,72300.0,13.8328,13.8535,13.8328,13.8466,72300.0
2012-07-18 15:00:00,20.03,20.04,20.02,20.04,59700.0,13.8535,13.8605,13.8466,13.8605,59700.0
2012-07-18 15:10:00,20.03,20.06,20.03,20.04,84200.0,13.8535,13.8743,13.8535,13.8605,84200.0
2012-07-18 15:20:00,20.05,20.1,20.04,20.07,167000.0,13.8674,13.902,13.8605,13.8812,167000.0
2012-07-18 15:30:00,20.07,20.09,20.06,20.07,241700.0,13.8812,13.895,13.8743,13.8812,241700.0
2012-07-18 15:40:00,20.07,20.08,20.05,20.07,533700.0,13.8812,13.8881,13.8674,13.8812,533700.0
2012-07-18 15:50:00,20.07,20.09,20.03,20.03,732300.0,13.8812,13.895,13.8535,13.8535,732300.0
2012-07-19 09:30:00,20.06,20.11,20.01,20.09,69000.0,13.8743,13.9089,13.8397,13.895,69000.0
2012-07-19 09:40:00,20.1,20.1,20.04,20.04,63000.0,13.902,13.902,13.8605,13.8605,63000.0
2012-07-19 09:50:00,20.04,20.13,20.04,20.12,44000.0,13.8605,13.9227,13.8605,13.9158,44000.0
2012-07-19 10:00:00,20.11,20.11,20.02,20.02,69800.0,13.9089,13.9089,13.8466,13.8466,69800.0
2012-07-19 10:10:00,20.03,20.03,19.96,19.99,82100.0,13.8535,13.8535,13.8051,13.8259,82100.0
2012-07-19 10:20:00,20.0,20.03,19.99,20.01,50500.0,13.8328,13.8535,13.8259,13.8397,50500.0
2012-07-19 10:30:00,20.01,20.04,20.0,20.02,39600.0,13.8397,13.8605,13.8328,13.8466,39600.0
2012-07-19 10:40:00,20.02,20.08,20.01,20.08,54200.0,13.8466,13.8881,13.8397,13.8881,54200.0
2012-07-19 10:50:00,20.08,20.1,20.06,20.1,71300.0,13.8881,13.902,13.8743,13.902,71300.0
2012-07-19 11:00:00,20.1,20.11,20.08,20.09,97400.0,13.902,13.9089,13.8881,13.895,97400.0
2012-07-19 11:10:00,20.09,20.09,20.07,20.09,35000.0,13.895,13.895,13.8812,13.895,35000.0
2012-07-19 11:20:00,20.09,20.09,20.06,20.06,30000.0,13.895,13.895,13.8743,13.8743,30000.0
2012-07-19 11:30:00,20.07,20.1,20.07,20.1,61800.0,13.8812,13.902,13.8812,13.902,61800.0
2012-07-19 11:40:00,20.1,20.1,20.05,20.05,46800.0,13.902,13.902,13.8674,13.8674,46800.0
2012-07-19 11:50:00,20.05,20.08,20.04,20.06,120600.0,13.8674,13.8881,13.8605,13.8743,120600.0
2012-07-19 12:00:00,20.06,20.07,20.03,20.05,49500.0,13.8743,13.8812,13.8535,13.8674,49500.0
2012-07-19 12:10:00,20.05,20.07,20.02,20.07,67300.0,13.8674,13.8812,13.8466,13.8812,67300.0
2012-07-19 12:20:00,20.07,20.09,20.06,20.09,41200.0,13.8812,13.895,13.8743,13.895,41200.0
2012-07-19 12:30:00,20.09,20.09,20.05,20.07,105400.0,13.895,13.895,13.8674,13.8812,105400.0
2012-07-19 12:40:00,20.07,20.07,20.04,20.04,37700.0,13.8812,13.8812,13.8605,13.8605,37700.0
2012-07-19 12:50:00,20.04,20.05,20.02,20.04,96100.0,13.8605,13.8674,13.8466,13.8605,96100.0
2012-07-19 13:00:00,20.04,20.06,20.03,20.06,131000.0,13.8605,13.8743,13.8535,13.8743,131000.0
2012-07-19 13:10:00,20.06,20.06,20.03,20.04,75400.0,13.8743,13.8743,13.8535,13.8605,75400.0
2012-07-19 13:20:00,20.04,20.05,20.01,20.01,30800.0,13.8605,13.8674,13.8397,13.8397,30800.0
2012-07-19 13:30:00,20.01,20.01,19.99,19.99,17500.0,13.8397,13.8397,13.8259,13.8259,17500.0
2012-07-19 13:40:00,19.99,20.0,19.93,19.96,60700.0,13.8259,13.8328,13.7844,13.8051,60700.0
2012-07-19 13:50:00,19.96,19.99,19.95,19.98,248500.0,13.8051,13.8259,13.7982,13.819,248500.0
2012-07-19 14:00:00,19.98,20.01,19.97,20.01,48900.0,13.819,13.8397,13.812,13.8397,48900.0
2012-07-19 14:10:00,20.0,20.02,19.98,20.01,140400.0,13.8328,13.8466,13.819,13.8397,140400.0
2012-07-19 14:20:00,20.01,20.03,20.0,20.03,37800.0,13.8397,13.8535,13.8328,13.8535,37800.0
2012-07-19 14:30:00,20.03,20.08,20.02,20.07,108900.0,13.8535,13.8881,13.8466,13.8812,108900.0
2012-07-19 14:40:00,20.08,20.1,20.06,20.09,78900.0,13.8881,13.902,13.8743,13.895,78900.0
2012-07-19 14:50:00,20.09,20.1,20.08,20.1,47000.0,13.895,13.902,13.8881,13.902,47000.0
2012-07-19 15:00:00,20.1,20.11,20.07,20.1,101500.0,13.902,13.9089,13.8812,13.902,101500.0
2012-07-19 15:10:00,20.1,20.12,20.09,20.1,117800.0,13.902,13.9158,13.895,13.902,117800.0
2012-07-19 15:20:00,20.1,20.11,20.06,20.06,77700.0,13.902,13.9089,13.8743,13.8743,77700.0
2012-07-19 15:30:00,20.07,20.12,20.07,20.12,114000.0,13.8812,13.9158,13.8812,13.9158,114000.0
2012-07-19 15:40:00,20.12,20.14,20.11,20.13,117200.0,13.9158,13.9296,13.9089,13.9227,117200.0
2012-07-19 15:50:00,20.13,20.14,20.09,20.1,276300.0,13.9227,13.9296,13.895,13.902,276300.0
2012-07-20 09:30:00,20.01,20.11,19.96,20.11,336800.0,13.8397,13.9089,13.8051,13.9089,336800.0
2012-07-20 09:40:00,20.12,20.13,20.01,20.01,48400.0,13.9158,13.9227,13.8397,13.8397,48400.0
2012-07-20 09:50:00,20.02,20.09,20.01,20.08,30800.0,13.8466,13.895,13.8397,13.8881,30800.0
2012-07-20 10:00:00,20.08,20.1,20.07,20.1,51100.0,13.8881,13.902,13.8812,13.902,51100.0
2012-07-20 10:10:00,20.09,20.1,20.04,20.05,50300.0,13.895,13.902,13.8605,13.8674,50300.0
2012-07-20 10:20:00,20.05,20.05,20.01,20.03,46800.0,13.8674,13.8674,13.8397,13.8535,46800.0
2012-07-20 10:30:00,20.03,20.04,20.0,20.04,147200.0,13.8535,13.8605,13.8328,13.8605,147200.0
2012-07-20 10:40:00,20.05,20.08,20.04,20.07,65700.0,13.8674,13.8881,13.8605,13.8812,65700.0
2012-07-20 10:50:00,20.06,20.13,20.06,20.13,61900.0,13.8743,13.9227,13.8743,13.9227,61900.0
2012-07-20 11:00:00,20.13,20.17,20.12,20.14,70400.0,13.9227,13.9504,13.9158,13.9296,70400.0
2012-07-20 11:10:00,20.14,20.15,20.09,20.1,141100.0,13.9296,13.9365,13.895,13.902,141100.0
2012-07-20 11:20:00,20.1,20.14,20.08,20.13,165300.0,13.902,13.9296,13.8881,13.9227,165300.0
2012-07-20 11:30:00,20.13,20.13,20.07,20.08,79800.0,13.9227,13.9227,13.8812,13.8881,79800.0
2012-07-20 11:40:00,20.08,20.13,20.07,20.13,41700.0,13.8881,13.9227,13.8812,13.9227,41700.0
2012-07-20 11:50:00,20.13,20.14,20.1,20.12,29300.0,13.9227,13.9296,13.902,13.9158,29300.0
2012-07-20 12:00:00,20.11,20.11,20.06,20.07,84300.0,13.9089,13.9089,13.8743,13.8812,84300.0
2012-07-20 12:10:00,20.07,20.08,20.05,20.05,57600.0,13.8812,13.8881,13.8674,13.8674,57600.0
2012-07-20 12:20:00,20.05,20.05,20.03,20.04,59700.0,13.8674,13.8674,13.8535,13.8605,59700.0
2012-07-20 12:30:00,20.05,20.06,20.02,20.06,111800.0,13.8674,13.8743,13.8466,13.8743,111800.0
2012-07-20 12:40:00,20.06,20.06,20.04,20.04,66600.0,13.8743,13.8743,13.8605,13.8605,66600.0
2012-07-20 12:50:00,20.04,20.07,20.03,20.07,58400.0,13.8605,13.8812,13.8535,13.8812,58400.0
2012-07-20 13:00:00,20.07,20.07,20.02,20.02,56400.0,13.8812,13.8812,13.8466,13.8466,56400.0
2012-07-20 13:10:00,20.03,20.04,20.02,20.03,57100.0,13.8535,13.8605,13.8466,13.8535,57100.0
2012-07-20 13:20:00,20.03,20.04,20.0,20.0,52900.0,13.8535,13.8605,13.8328,13.8328,52900.0
2012-07-20 13:30:00,20.01,20.02,20.0,20.02,22200.0,13.8397,13.8466,13.8328,13.8466,22200.0
2012-07-20 13:40:00,20.01,20.03,20.01,20.01,35400.0,13.8397,13.8535,13.8397,13.8397,35400.0
2012-07-20 13:50:00,20.01,20.02,20.01,20.02,29200.0,13.8397,13.8466,13.8397,13.8466,29200.0
2012-07-20 14:00:00,20.02,20.04,20.01,20.04,42700.0,13.8466,13.8605,13.8397,13.8605,42700.0
2012-07-20 14:10:00,20.03,20.04,20.02,20.03,36400.0,13.8535,13.8605,13.8466,13.8535,36400.0
2012-07-20 14:20:00,20.03,20.03,20.0,20.0,58100.0,13.8535,13.8535,13.8328,13.8328,58100.0
2012-07-20 14:30:00,20.0,20.01,19.98,20.0,99600.0,13.8328,13.8397,13.819,13.8328,99600.0
2012-07-20 14:40:00,20.01,20.03,20.0,20.02,47500.0,13.8397,13.8535,13.8328,13.8466,47500.0
2012-07-20 14:50:00,20.03,20.03,20.0,20.0,36500.0,13.8535,13.8535,13.8328,13.8328,36500.0
2012-07-20 15:00:00,20.01,20.04,20.0,20.04,61100.0,13.8397,13.8605,13.8328,13.8605,61100.0
2012-07-20 15:10:00,20.04,20.04,20.0,20.0,57900.0,13.8605,13.8605,13.8328,13.8328,57900.0
2012-07-20 15:20:00,20.0,20.03,20.0,20.01,57900.0,13.8328,13.8535,13.8328,13.8397,57900.0
2012-07-20 15:30:00,20.02,20.03,19.99,20.03,135600.0,13.8466,13.8535,13.8259,13.8535,135600.0
2012-07-20 15:40:00,20.03,20.03,20.0,20.0,105200.0,13.8535,13.8535,13.8328,13.8328,105200.0
2012-07-20 15:50:00,20.01,20.02,19.99,20.01,465800.0,13.8397,13.8466,13.8259,13.8397,465800.0
2012-07-23 09:30:00,19.69,19.82,19.67,19.81,99800.0,13.6184,13.7083,13.6045,13.7014,99800.0
2012-07-23 09:40:00,19.8,19.84,19.75,19.75,60200.0,13.6945,13.7221,13.6599,13.6599,60200.0
2012-07-23 09:50:00,19.75,19.76,19.74,19.74,40400.0,13.6599,13.6668,13.653,13.653,40400.0
2012-07-23 10:00:00,19.75,19.77,19.73,19.73,77700.0,13.6599,13.6737,13.646,13.646,77700.0
2012-07-23 10:10:00,19.73,19.78,19.73,19.77,76200.0,13.646,13.6806,13.646,13.6737,76200.0
2012-07-23 10:20:00,19.77,19.78,19.74,19.75,48900.0,13.6737,13.6806,13.653,13.6599,48900.0
2012-07-23 10:30:00,19.75,19.78,19.72,19.77,90400.0,13.6599,13.6806,13.6391,13.6737,90400.0
2012-07-23 10:40:00,19.78,19.79,19.74,19.75,169200.0,13.6806,13.6875,13.653,13.6599,169200.0
2012-07-23 10:50:00,19.75,19.77,19.74,19.76,177200.0,13.6599,13.6737,13.653,13.6668,177200.0
2012-07-23 11:00:00,19.77,19.77,19.74,19.75,71900.0,13.6737,13.6737,13.653,13.6599,71900.0
2012-07-23 11:10:00,19.76,19.78,19.74,19.74,211100.0,13.6668,13.6806,13.653,13.653,211100.0
2012-07-23 11:20:00,19.74,19.76,19.74,19.76,67300.0,13.653,13.6668,13.653,13.6668,67300.0
2012-07-23 11:30:00,19.76,19.77,19.75,19.75,51600.0,13.6668,13.6737,13.6599,13.6599,51600.0
2012-07-23 11:40:00,19.75,19.78,19.75,19.78,64800.0,13.6599,13.6806,13.6599,13.6806,64800.0
2012-07-23 11:50:00,19.77,19.79,19.76,19.76,49800.0,13.6737,13.6875,13.6668,13.6668,49800.0
2012-07-23 12:00:00,19.76,19.77,19.75,19.75,37300.0,13.6668,13.6737,13.6599,13.6599,37300.0
2012-07-23 12:10:00,19.75,19.76,19.72,19.74,261700.0,13.6599,13.6668,13.6391,13.653,261700.0
2012-07-23 12:20:00,19.74,19.77,19.73,19.76,31200.0,13.653,13.6737,13.646,13.6668,31200.0
2012-07-23 12:30:00,19.76,19.8,19.75,19.79,55500.0,13.6668,13.6945,13.6599,13.6875,55500.0
2012-07-23 12:40:00,19.78,19.79,19.75,19.78,155500.0,13.6806,13.6875,13.6599,13.6806,155500.0
2012-07-23 12:50:00,19.78,19.8,19.75,19.75,161300.0,13.6806,13.6945,13.6599,13.6599,161300.0
2012-07-23 13:00:00,19.76,19.77,19.74,19.75,58500.0,13.6668,13.6737,13.653,13.6599,58500.0
2012-07-23 13:10:00,19.76,19.78,19.75,19.77,31600.0,13.6668,13.6806,13.6599,13.6737,31600.0
2012-07-23 13:20:00,19.77,19.8,19.77,19.78,54700.0,13.6737,13.6945,13.6737,13.6806,54700.0
2012-07-23 13:30:00,19.78,19.8,19.78,19.78,69700.0,13.6806,13.6945,13.6806,13.6806,69700.0
2012-07-23 13:40:00,19.79,19.8,19.78,19.79,41700.0,13.6875,13.6945,13.6806,13.6875,41700.0
2012-07-23 13:50:00,19.8,19.8,19.76,19.76,71200.0,13.6945,13.6945,13.6668,13.6668,71200.0
2012-07-23 14:00:00,19.76,19.78,19.75,19.76,97300.0,13.6668,13.6806,13.6599,13.6668,97300.0
2012-07-23 14:10:00,19.76,19.8,19.76,19.79,80500.0,13.6668,13.6945,13.6668,13.6875,80500.0
2012-07-23 14:20:00,19.79,19.8,19.76,19.77,48800.0,13.6875,13.6945,13.6668,13.6737,48800.0
2012-07-23 14:30:00,19.76,19.78,19.75,19.78,111400.0,13.6668,13.6806,13.6599,13.6806,111400.0
2012-07-23 14:40:00,19.78,19.82,19.77,19.8,304700.0,13.6806,13.7083,13.6737,13.6945,304700.0
2012-07-23 14:50:00,19.79,19.8,19.76,19.77,99100.0,13.6875,13.6945,13.6668,13.6737,99100.0
2012-07-23 15:00:00,19.76,19.8,19.75,19.77,123100.0,13.6668,13.6945,13.6599,13.6737,123100.0
2012-07-23 15:10:00,19.77,19.8,19.76,19.79,37200.0,13.6737,13.6945,13.6668,13.6875,37200.0
2012-07-23 15:20:00,19.8,19.89,19.79,19.89,145000.0,13.6945,13.7567,13.6875,13.7567,145000.0
2012-07-23 15:30:00,19.89,19.91,19.88,19.88,166400.0,13.7567,13.7705,13.7498,13.7498,166400.0
2012-07-23 15:40:00,19.88,19.89,19.84,19.87,293100.0,13.7498,13.7567,13.7221,13.7429,293100.0
2012-07-23 15:50:00,19.86,19.87,19.83,19.85,449800.0,13.736,13.7429,13.7152,13.729,449800.0
2012-07-24 09:30:00,19.83,19.84,19.73,19.74,53200.0,13.7152,13.7221,13.646,13.653,53200.0
2012-07-24 09:40:00,19.74,19.74,19.7,19.71,65600.0,13.653,13.653,13.6253,13.6322,65600.0
2012-07-24 09:50:00,19.72,19.72,19.66,19.67,191200.0,13.6391,13.6391,13.5976,13.6045,191200.0
2012-07-24 10:00:00,19.66,19.67,19.59,19.6,271700.0,13.5976,13.6045,13.5492,13.5561,271700.0
2012-07-24 10:10:00,19.6,19.62,19.59,19.61,107300.0,13.5561,13.57,13.5492,13.5631,107300.0
2012-07-24 10:20:00,19.6,19.63,19.6,19.63,62000.0,13.5561,13.5769,13.5561,13.5769,62000.0
2012-07-24 10:30:00,19.63,19.65,19.62,19.64,85400.0,13.5769,13.5907,13.57,13.5838,85400.0
2012-07-24 10:40:00,19.64,19.64,19.59,19.6,128400.0,13.5838,13.5838,13.5492,13.5561,128400.0
2012-07-24 10:50:00,19.6,19.61,19.6,19.6,18600.0,13.5561,13.5631,13.5561,13.5561,18600.0
2012-07-24 11:00:00,19.6,19.61,19.58,19.58,178900.0,13.5561,13.5631,13.5423,13.5423,178900.0
2012-07-24 11:10:00,19.58,19.62,19.58,19.61,102300.0,13.5423,13.57,13.5423,13.5631,102300.0
2012-07-24 11:20:00,19.61,19.62,19.56,19.56,100400.0,13.5631,13.57,13.5285,13.5285,100400.0
2012-07-24 11:30:00,19.55,19.57,19.5,19.52,183400.0,13.5216,13.5354,13.487,13.5008,183400.0
2012-07-24 11:40:00,19.52,19.56,19.52,19.56,74000.0,13.5008,13.5285,13.5008,13.5285,74000.0
2012-07-24 11:50:00,19.56,19.56,19.53,19.54,50300.0,13.5285,13.5285,13.5077,13.5146,50300.0
2012-07-24 12:00:00,19.54,19.54,19.5,19.53,97300.0,13.5146,13.5146,13.487,13.5077,97300.0
2012-07-24 12:10:00,19.53,19.55,19.52,19.53,27100.0,13.5077,13.5216,13.5008,13.5077,27100.0
2012-07-24 12:20:00,19.52,19.53,19.47,19.48,97100.0,13.5008,13.5077,13.4662,13.4731,97100.0
2012-07-24 12:30:00,19.48,19.51,19.48,19.5,95100.0,13.4731,13.4939,13.4731,13.487,95100.0
2012-07-24 12:40:00,19.5,19.5,19.46,19.46,72600.0,13.487,13.487,13.4593,13.4593,72600.0
2012-07-24 12:50:00,19.46,19.49,19.45,19.49,44300.0,13.4593,13.4801,13.4524,13.4801,44300.0
2012-07-24 13:00:00,19.49,19.49,19.45,19.47,42400.0,13.4801,13.4801,13.4524,13.4662,42400.0
2012-07-24 13:10:00,19.47,19.49,19.47,19.48,37300.0,13.4662,13.4801,13.4662,13.4731,37300.0
2012-07-24 13:20:00,19.48,19.48,19.47,19.47,24600.0,13.4731,13.4731,13.4662,13.4662,24600.0
2012-07-24 13:30:00,19.47,19.49,19.46,19.47,110200.0,13.4662,13.4801,13.4593,13.4662,110200.0
2012-07-24 13:40:00,19.47,19.48,19.44,19.46,161400.0,13.4662,13.4731,13.4455,13.4593,161400.0
2012-07-24 13:50:00,19.46,19.48,19.44,19.45,100700.0,13.4593,13.4731,13.4455,13.4524,100700.0
2012-07-24 14:00:00,19.45,19.46,19.43,19.44,54500.0,13.4524,13.4593,13.4386,13.4455,54500.0
2012-07-24 14:10:00,19.44,19.45,19.43,19.45,69600.0,13.4455,13.4524,13.4386,13.4524,69600.0
2012-07-24 14:20:00,19.45,19.45,19.38,19.39,79000.0,13.4524,13.4524,13.404,13.4109,79000.0
2012-07-24 14:30:00,19.39,19.43,19.38,19.43,167700.0,13.4109,13.4386,13.404,13.4386,167700.0
2012-07-24 14:40:00,19.43,19.43,19.42,19.42,13000.0,13.4386,13.4386,13.4316,13.4316,13000.0
2012-07-24 14:50:00,19.43,19.44,19.41,19.44,118500.0,13.4386,13.4455,13.4247,13.4455,118500.0
2012-07-24 15:00:00,19.43,19.48,19.43,19.45,138200.0,13.4386,13.4731,13.4386,13.4524,138200.0
2012-07-24 15:10:00,19.44,19.46,19.44,19.44,88600.0,13.4455,13.4593,13.4455,13.4455,88600.0
2012-07-24 15:20:00,19.44,19.5,19.44,19.49,126600.0,13.4455,13.487,13.4455,13.4801,126600.0
2012-07-24 15:30:00,19.5,19.51,19.46,19.5,244100.0,13.487,13.4939,13.4593,13.487,244100.0
2012-07-24 15:40:00,19.5,19.51,19.43,19.45,235700.0,13.487,13.4939,13.4386,13.4524,235700.0
2012-07-24 15:50:00,19.45,19.53,19.44,19.51,599600.0,13.4524,13.5077,13.4455,13.4939,599600.0
2012-07-25 09:30:00,19.63,19.8,19.57,19.78,106500.0,13.5769,13.6945,13.5354,13.6806,106500.0
2012-07-25 09:40:00,19.77,19.78,19.66,19.66,107300.0,13.6737,13.6806,13.5976,13.5976,107300.0
2012-07-25 09:50:00,19.66,19.67,19.62,19.67,119600.0,13.5976,13.6045,13.57,13.6045,119600.0
2012-07-25 10:00:00,19.67,19.67,19.6,19.62,75900.0,13.6045,13.6045,13.5561,13.57,75900.0
2012-07-25 10:10:00,19.62,19.66,19.61,19.63,91000.0,13.57,13.5976,13.5631,13.5769,91000.0
2012-07-25 10:20:00,19.63,19.65,19.6,19.63,62900.0,13.5769,13.5907,13.5561,13.5769,62900.0
2012-07-25 10:30:00,19.63,19.65,19.6,19.65,58300.0,13.5769,13.5907,13.5561,13.5907,58300.0
2012-07-25 10:40:00,19.64,19.68,19.59,19.59,53500.0,13.5838,13.6115,13.5492,13.5492,53500.0
2012-07-25 10:50:00,19.59,19.6,19.49,19.53,110700.0,13.5492,13.5561,13.4801,13.5077,110700.0
2012-07-25 11:00:00,19.53,19.56,19.52,19.54,182500.0,13.5077,13.5285,13.5008,13.5146,182500.0
2012-07-25 11:10:00,19.55,19.57,19.54,19.55,96100.0,13.5216,13.5354,13.5146,13.5216,96100.0
2012-07-25 11:20:00,19.55,19.56,19.52,19.54,51300.0,13.5216,13.5285,13.5008,13.5146,51300.0
2012-07-25 11:30:00,19.54,19.55,19.52,19.54,54000.0,13.5146,13.5216,13.5008,13.5146,54000.0
2012-07-25 11:40:00,19.55,19.55,19.5,19.5,45000.0,13.5216,13.5216,13.487,13.487,45000.0
2012-07-25 11:50:00,19.5,19.54,19.5,19.51,120000.0,13.487,13.5146,13.487,13.4939,120000.0
2012-07-25 12:00:00,19.51,19.55,19.51,19.55,44800.0,13.4939,13.5216,13.4939,13.5216,44800.0
2012-07-25 12:10:00,19.55,19.55,19.5,19.5,84300.0,13.5216,13.5216,13.487,13.487,84300.0
2012-07-25 12:20:00,19.51,19.53,19.5,19.51,68400.0,13.4939,13.5077,13.487,13.4939,68400.0
2012-07-25 12:30:00,19.51,19.55,19.51,19.55,27800.0,13.4939,13.5216,13.4939,13.5216,27800.0
2012-07-25 12:40:00,19.55,19.56,19.52,19.52,47900.0,13.5216,13.5285,13.5008,13.5008,47900.0
2012-07-25 12:50:00,19.53,19.55,19.52,19.55,26700.0,13.5077,13.5216,13.5008,13.5216,26700.0
2012-07-25 13:00:00,19.55,19.57,19.54,19.55,46300.0,13.5216,13.5354,13.5146,13.5216,46300.0
2012-07-25 13:10:00,19.55,19.57,19.54,19.56,47400.0,13.5216,13.5354,13.5146,13.5285,47400.0
2012-07-25 13:20:00,19.56,19.58,19.55,19.56,32400.0,13.5285,13.5423,13.5216,13.5285,32400.0
2012-07-25 13:30:00,19.56,19.61,19.56,19.59,41900.0,13.5285,13.5631,13.5285,13.5492,41900.0
2012-07-25 13:40:00,19.59,19.61,19.58,19.58,42800.0,13.5492,13.5631,13.5423,13.5423,42800.0
2012-07-25 13:50:00,19.58,19.59,19.57,19.58,38500.0,13.5423,13.5492,13.5354,13.5423,38500.0
2012-07-25 14:00:00,19.59,19.59,19.56,19.57,150100.0,13.5492,13.5492,13.5285,13.5354,150100.0
2012-07-25 14:10:00,19.57,19.59,19.56,19.57,53000.0,13.5354,13.5492,13.5285,13.5354,53000.0
2012-07-25 14:20:00,19.57,19.59,19.57,19.58,53100.0,13.5354,13.5492,13.5354,13.5423,53100.0
2012-07-25 14:30:00,19.57,19.59,19.57,19.58,111600.0,13.5354,13.5492,13.5354,13.5423,111600.0
2012-07-25 14:40:00,19.58,19.61,19.57,19.61,114200.0,13.5423,13.5631,13.5354,13.5631,114200.0
2012-07-25 14:50:00,19.61,19.63,19.61,19.62,66800.0,13.5631,13.5769,13.5631,13.57,66800.0
2012-07-25 15:00:00,19.63,19.64,19.62,19.63,71200.0,13.5769,13.5838,13.57,13.5769,71200.0
2012-07-25 15:10:00,19.64,19.64,19.62,19.63,86300.0,13.5838,13.5838,13.57,13.5769,86300.0
2012-07-25 15:20:00,19.63,19.63,19.58,19.61,111500.0,13.5769,13.5769,13.5423,13.5631,111500.0
2012-07-25 15:30:00,19.61,19.63,19.58,19.63,235500.0,13.5631,13.5769,13.5423,13.5769,235500.0
2012-07-25 15:40:00,19.63,19.64,19.57,19.57,353400.0,13.5769,13.5838,13.5354,13.5354,353400.0
2012-07-25 15:50:00,19.57,19.58,19.55,19.57,509200.0,13.5354,13.5423,13.5216,13.5354,509200.0
2012-07-26 09:30:00,19.85,19.99,19.73,19.9,100400.0,13.729,13.8259,13.646,13.7636,100400.0
2012-07-26 09:40:00,19.9,19.9,19.78,19.8,65900.0,13.7636,13.7636,13.6806,13.6945,65900.0
2012-07-26 09:50:00,19.8,19.83,19.78,19.83,49600.0,13.6945,13.7152,13.6806,13.7152,49600.0
2012-07-26 10:00:00,19.82,19.85,19.76,19.82,82600.0,13.7083,13.729,13.6668,13.7083,82600.0
2012-07-26 10:10:00,19.82,19.86,19.81,19.82,96900.0,13.7083,13.736,13.7014,13.7083,96900.0
2012-07-26 10:20:00,19.82,19.83,19.78,19.78,86000.0,13.7083,13.7152,13.6806,13.6806,86000.0
2012-07-26 10:30:00,19.79,19.81,19.73,19.74,47100.0,13.6875,13.7014,13.646,13.653,47100.0
2012-07-26 10:40:00,19.74,19.76,19.69,19.69,215400.0,13.653,13.6668,13.6184,13.6184,215400.0
2012-07-26 10:50:00,19.7,19.7,19.64,19.66,59300.0,13.6253,13.6253,13.5838,13.5976,59300.0
2012-07-26 11:00:00,19.66,19.68,19.64,19.64,86300.0,13.5976,13.6115,13.5838,13.5838,86300.0
2012-07-26 11:10:00,19.64,19.65,19.62,19.62,80200.0,13.5838,13.5907,13.57,13.57,80200.0
2012-07-26 11:20:00,19.63,19.63,19.59,19.61,176200.0,13.5769,13.5769,13.5492,13.5631,176200.0
2012-07-26 11:30:00,19.61,19.61,19.59,19.59,114000.0,13.5631,13.5631,13.5492,13.5492,114000.0
2012-07-26 11:40:00,19.59,19.59,19.55,19.56,103200.0,13.5492,13.5492,13.5216,13.5285,103200.0
2012-07-26 11:50:00,19.56,19.57,19.55,19.55,52400.0,13.5285,13.5354,13.5216,13.5216,52400.0
2012-07-26 12:00:00,19.55,19.6,19.55,19.6,71300.0,13.5216,13.5561,13.5216,13.5561,71300.0
2012-07-26 12:10:00,19.6,19.61,19.59,19.59,67300.0,13.5561,13.5631,13.5492,13.5492,67300.0
2012-07-26 12:20:00,19.6,19.62,19.59,19.59,106900.0,13.5561,13.57,13.5492,13.5492,106900.0
2012-07-26 12:30:00,19.6,19.61,19.59,19.59,84000.0,13.5561,13.5631,13.5492,13.5492,84000.0
2012-07-26 12:40:00,19.6,19.6,19.59,19.6,37900.0,13.5561,13.5561,13.5492,13.5561,37900.0
2012-07-26 12:50:00,19.59,19.61,19.59,19.61,57200.0,13.5492,13.5631,13.5492,13.5631,57200.0
2012-07-26 13:00:00,19.6,19.62,19.6,19.61,95500.0,13.5561,13.57,13.5561,13.5631,95500.0
2012-07-26 13:10:00,19.61,19.61,19.59,19.6,127200.0,13.5631,13.5631,13.5492,13.5561,127200.0
2012-07-26 13:20:00,19.6,19.63,19.6,19.62,64900.0,13.5561,13.5769,13.5561,13.57,64900.0
2012-07-26 13:30:00,19.62,19.64,19.6,19.6,108900.0,13.57,13.5838,13.5561,13.5561,108900.0
2012-07-26 13:40:00,19.6,19.61,19.57,19.58,119500.0,13.5561,13.5631,13.5354,13.5423,119500.0
2012-07-26 13:50:00,19.58,19.59,19.57,19.59,51700.0,13.5423,13.5492,13.5354,13.5492,51700.0
2012-07-26 14:00:00,19.59,19.6,19.58,19.6,167100.0,13.5492,13.5561,13.5423,13.5561,167100.0
2012-07-26 14:10:00,19.6,19.61,19.59,19.59,48000.0,13.5561,13.5631,13.5492,13.5492,48000.0
2012-07-26 14:20:00,19.6,19.62,19.59,19.62,157600.0,13.5561,13.57,13.5492,13.57,157600.0
2012-07-26 14:30:00,19.61,19.62,19.59,19.59,133500.0,13.5631,13.57,13.5492,13.5492,133500.0
2012-07-26 14:40:00,19.6,19.6,19.59,19.59,71000.0,13.5561,13.5561,13.5492,13.5492,71000.0
2012-07-26 14:50:00,19.6,19.61,19.59,19.6,79200.0,13.5561,13.5631,13.5492,13.5561,79200.0
2012-07-26 15:00:00,19.6,19.61,19.59,19.6,317200.0,13.5561,13.5631,13.5492,13.5561,317200.0
2012-07-26 15:10:00,19.6,19.61,19.59,19.6,133800.0,13.5561,13.5631,13.5492,13.5561,133800.0
2012-07-26 15:20:00,19.6,19.62,19.59,19.62,140500.0,13.5561,13.57,13.5492,13.57,140500.0
2012-07-26 15:30:00,19.62,19.62,19.59,19.6,461500.0,13.57,13.57,13.5492,13.5561,461500.0
2012-07-26 15:40:00,19.61,19.65,19.59,19.61,451400.0,13.5631,13.5907,13.5492,13.5631,451400.0
2012-07-26 15:50:00,19.61,19.61,19.57,19.58,585300.0,13.5631,13.5631,13.5354,13.5423,585300.0
2012-07-27 09:30:00,19.7,19.8,19.66,19.73,145000.0,13.6253,13.6945,13.5976,13.646,145000.0
2012-07-27 09:40:00,19.74,19.74,19.65,19.71,224700.0,13.653,13.653,13.5907,13.6322,224700.0
2012-07-27 09:50:00,19.71,19.81,19.7,19.79,214900.0,13.6322,13.7014,13.6253,13.6875,214900.0
2012-07-27 10:00:00,19.79,19.8,19.76,19.79,194700.0,13.6875,13.6945,13.6668,13.6875,194700.0
2012-07-27 10:10:00,19.78,19.83,19.78,19.82,93200.0,13.6806,13.7152,13.6806,13.7083,93200.0
2012-07-27 10:20:00,19.81,19.86,19.81,19.84,88900.0,13.7014,13.736,13.7014,13.7221,88900.0
2012-07-27 10:30:00,19.85,19.86,19.82,19.82,100800.0,13.729,13.736,13.7083,13.7083,100800.0
2012-07-27 10:40:00,19.82,19.86,19.82,19.84,77500.0,13.7083,13.736,13.7083,13.7221,77500.0
2012-07-27 10:50:00,19.84,19.9,19.84,19.88,112800.0,13.7221,13.7636,13.7221,13.7498,112800.0
2012-07-27 11:00:00,19.89,19.91,19.86,19.88,215400.0,13.7567,13.7705,13.736,13.7498,215400.0
2012-07-27 11:10:00,19.89,19.9,19.87,19.89,37000.0,13.7567,13.7636,13.7429,13.7567,37000.0
2012-07-27 11:20:00,19.89,19.93,19.89,19.9,55800.0,13.7567,13.7844,13.7567,13.7636,55800.0
2012-07-27 11:30:00,19.91,19.92,19.87,19.87,63200.0,13.7705,13.7775,13.7429,13.7429,63200.0
2012-07-27 11:40:00,19.88,19.88,19.85,19.85,21400.0,13.7498,13.7498,13.729,13.729,21400.0
2012-07-27 11:50:00,19.86,19.86,19.84,19.84,19700.0,13.736,13.736,13.7221,13.7221,19700.0
2012-07-27 12:00:00,19.85,19.85,19.84,19.84,8300.0,13.729,13.729,13.7221,13.7221,8300.0
2012-07-27 12:10:00,19.85,19.87,19.85,19.86,31500.0,13.729,13.7429,13.729,13.736,31500.0
2012-07-27 12:20:00,19.86,19.87,19.86,19.86,32300.0,13.736,13.7429,13.736,13.736,32300.0
2012-07-27 12:30:00,19.86,19.88,19.84,19.84,57600.0,13.736,13.7498,13.7221,13.7221,57600.0
2012-07-27 12:40:00,19.85,19.85,19.84,19.84,6400.0,13.729,13.729,13.7221,13.7221,6400.0
2012-07-27 12:50:00,19.85,19.85,19.8,19.8,437500.0,13.729,13.729,13.6945,13.6945,437500.0
2012-07-27 13:00:00,19.81,19.82,19.8,19.8,48500.0,13.7014,13.7083,13.6945,13.6945,48500.0
2012-07-27 13:10:00,19.8,19.81,19.79,19.8,64300.0,13.6945,13.7014,13.6875,13.6945,64300.0
2012-07-27 13:20:00,19.79,19.86,19.75,19.8,405900.0,13.6875,13.736,13.6599,13.6945,405900.0
2012-07-27 13:30:00,19.8,19.88,19.79,19.85,322000.0,13.6945,13.7498,13.6875,13.729,322000.0
2012-07-27 13:40:00,19.84,19.84,19.81,19.82,100800.0,13.7221,13.7221,13.7014,13.7083,100800.0
2012-07-27 13:50:00,19.83,19.87,19.82,19.86,128000.0,13.7152,13.7429,13.7083,13.736,128000.0
2012-07-27 14:00:00,19.86,19.88,19.84,19.85,167400.0,13.736,13.7498,13.7221,13.729,167400.0
2012-07-27 14:10:00,19.86,19.86,19.82,19.85,95800.0,13.736,13.736,13.7083,13.729,95800.0
2012-07-27 14:20:00,19.85,19.86,19.79,19.79,98600.0,13.729,13.736,13.6875,13.6875,98600.0
2012-07-27 14:30:00,19.8,19.82,19.75,19.8,84500.0,13.6945,13.7083,13.6599,13.6945,84500.0
2012-07-27 14:40:00,19.81,19.84,19.81,19.82,23000.0,13.7014,13.7221,13.7014,13.7083,23000.0
2012-07-27 14:50:00,19.83,19.86,19.83,19.86,79700.0,13.7152,13.736,13.7152,13.736,79700.0
2012-07-27 15:00:00,19.86,19.88,19.85,19.86,139400.0,13.736,13.7498,13.729,13.736,139400.0
2012-07-27 15:10:00,19.86,19.88,19.84,19.86,137500.0,13.736,13.7498,13.7221,13.736,137500.0
2012-07-27 15:20:00,19.86,19.87,19.83,19.83,255000.0,13.736,13.7429,13.7152,13.7152,255000.0
2012-07-27 15:30:00,19.83,19.85,19.82,19.82,239700.0,13.7152,13.729,13.7083,13.7083,239700.0
2012-07-27 15:40:00,19.83,19.85,19.77,19.77,473100.0,13.7152,13.729,13.6737,13.6737,473100.0
2012-07-27 15:50:00,19.78,19.8,19.76,19.79,833500.0,13.6806,13.6945,13.6668,13.6875,833500.0
2012-07-30 09:30:00,19.84,19.86,19.73,19.77,46100.0,13.7221,13.736,13.646,13.6737,46100.0
2012-07-30 09:40:00,19.78,19.83,19.76,19.83,27300.0,13.6806,13.7152,13.6668,13.7152,27300.0
2012-07-30 09:50:00,19.84,19.84,19.75,19.81,100800.0,13.7221,13.7221,13.6599,13.7014,100800.0
2012-07-30 10:00:00,19.82,19.84,19.79,19.83,184100.0,13.7083,13.7221,13.6875,13.7152,184100.0
2012-07-30 10:10:00,19.82,19.84,19.81,19.83,57900.0,13.7083,13.7221,13.7014,13.7152,57900.0
2012-07-30 10:20:00,19.83,19.89,19.83,19.87,101000.0,13.7152,13.7567,13.7152,13.7429,101000.0
2012-07-30 10:30:00,19.88,19.88,19.84,19.86,71100.0,13.7498,13.7498,13.7221,13.736,71100.0
2012-07-30 10:40:00,19.86,19.86,19.82,19.84,74300.0,13.736,13.736,13.7083,13.7221,74300.0
2012-07-30 10:50:00,19.84,19.85,19.76,19.76,98300.0,13.7221,13.729,13.6668,13.6668,98300.0
2012-07-30 11:00:00,19.76,19.82,19.76,19.82,70400.0,13.6668,13.7083,13.6668,13.7083,70400.0
2012-07-30 11:10:00,19.82,19.83,19.77,19.78,200400.0,13.7083,13.7152,13.6737,13.6806,200400.0
2012-07-30 11:20:00,19.78,19.8,19.77,19.8,86700.0,13.6806,13.6945,13.6737,13.6945,86700.0
2012-07-30 11:30:00,19.8,19.81,19.74,19.76,57900.0,13.6945,13.7014,13.653,13.6668,57900.0
2012-07-30 11:40:00,19.76,19.82,19.76,19.8,30300.0,13.6668,13.7083,13.6668,13.6945,30300.0
2012-07-30 11:50:00,19.81,19.82,19.75,19.76,148300.0,13.7014,13.7083,13.6599,13.6668,148300.0
2012-07-30 12:00:00,19.76,19.78,19.75,19.77,28100.0,13.6668,13.6806,13.6599,13.6737,28100.0
2012-07-30 12:10:00,19.77,19.8,19.75,19.77,38100.0,13.6737,13.6945,13.6599,13.6737,38100.0
2012-07-30 12:20:00,19.77,19.78,19.74,19.75,48800.0,13.6737,13.6806,13.653,13.6599,48800.0
2012-07-30 12:30:00,19.75,19.76,19.74,19.75,44500.0,13.6599,13.6668,13.653,13.6599,44500.0
2012-07-30 12:40:00,19.75,19.76,19.71,19.72,79500.0,13.6599,13.6668,13.6322,13.6391,79500.0
2012-07-30 12:50:00,19.71,19.75,19.71,19.75,27800.0,13.6322,13.6599,13.6322,13.6599,27800.0
2012-07-30 13:00:00,19.75,19.77,19.74,19.77,34400.0,13.6599,13.6737,13.653,13.6737,34400.0
2012-07-30 13:10:00,19.76,19.76,19.74,19.75,75900.0,13.6668,13.6668,13.653,13.6599,75900.0
2012-07-30 13:20:00,19.76,19.8,19.75,19.8,46400.0,13.6668,13.6945,13.6599,13.6945,46400.0
2012-07-30 13:30:00,19.8,19.8,19.79,19.79,77900.0,13.6945,13.6945,13.6875,13.6875,77900.0
2012-07-30 13:40:00,19.79,19.79,19.76,19.78,60100.0,13.6875,13.6875,13.6668,13.6806,60100.0
2012-07-30 13:50:00,19.78,19.79,19.77,19.79,24000.0,13.6806,13.6875,13.6737,13.6875,24000.0
2012-07-30 14:00:00,19.79,19.79,19.74,19.75,114400.0,13.6875,13.6875,13.653,13.6599,114400.0
2012-07-30 14:10:00,19.75,19.79,19.74,19.78,67900.0,13.6599,13.6875,13.653,13.6806,67900.0
2012-07-30 14:20:00,19.77,19.81,19.77,19.79,70700.0,13.6737,13.7014,13.6737,13.6875,70700.0
2012-07-30 14:30:00,19.8,19.83,19.8,19.82,42200.0,13.6945,13.7152,13.6945,13.7083,42200.0
2012-07-30 14:40:00,19.82,19.84,19.81,19.84,38900.0,13.7083,13.7221,13.7014,13.7221,38900.0
2012-07-30 14:50:00,19.84,19.86,19.83,19.85,91500.0,13.7221,13.736,13.7152,13.729,91500.0
2012-07-30 15:00:00,19.85,19.85,19.8,19.81,98700.0,13.729,13.729,13.6945,13.7014,98700.0
2012-07-30 15:10:00,19.81,19.83,19.8,19.82,164100.0,13.7014,13.7152,13.6945,13.7083,164100.0
2012-07-30 15:20:00,19.82,19.82,19.79,19.8,113100.0,13.7083,13.7083,13.6875,13.6945,113100.0
2012-07-30 15:30:00,19.81,19.82,19.79,19.8,166700.0,13.7014,13.7083,13.6875,13.6945,166700.0
2012-07-30 15:40:00,19.8,19.82,19.78,19.8,229000.0,13.6945,13.7083,13.6806,13.6945,229000.0
2012-07-30 15:50:00,19.8,19.83,19.8,19.83,387500.0,13.6945,13.7152,13.6945,13.7152,387500.0
2012-07-31 09:30:00,19.85,19.91,19.82,19.84,88800.0,13.729,13.7705,13.7083,13.7221,88800.0
2012-07-31 09:40:00,19.84,19.84,19.71,19.72,65800.0,13.7221,13.7221,13.6322,13.6391,65800.0
2012-07-31 09:50:00,19.72,19.77,19.72,19.77,49200.0,13.6391,13.6737,13.6391,13.6737,49200.0
2012-07-31 10:00:00,19.77,19.79,19.72,19.74,67100.0,13.6737,13.6875,13.6391,13.653,67100.0
2012-07-31 10:10:00,19.73,19.76,19.71,19.73,101100.0,13.646,13.6668,13.6322,13.646,101100.0
2012-07-31 10:20:00,19.74,19.77,19.7,19.7,118000.0,13.653,13.6737,13.6253,13.6253,118000.0
2012-07-31 10:30:00,19.71,19.75,19.71,19.75,151100.0,13.6322,13.6599,13.6322,13.6599,151100.0
2012-07-31 10:40:00,19.75,19.76,19.73,19.76,178000.0,13.6599,13.6668,13.646,13.6668,178000.0
2012-07-31 10:50:00,19.76,19.82,19.76,19.78,175400.0,13.6668,13.7083,13.6668,13.6806,175400.0
2012-07-31 11:00:00,19.78,19.8,19.76,19.8,63900.0,13.6806,13.6945,13.6668,13.6945,63900.0
2012-07-31 11:10:00,19.8,19.83,19.78,19.83,55600.0,13.6945,13.7152,13.6806,13.7152,55600.0
2012-07-31 11:20:00,19.83,19.84,19.82,19.83,45600.0,13.7152,13.7221,13.7083,13.7152,45600.0
2012-07-31 11:30:00,19.83,19.83,19.82,19.83,14300.0,13.7152,13.7152,13.7083,13.7152,14300.0
2012-07-31 11:40:00,19.83,19.84,19.8,19.82,192800.0,13.7152,13.7221,13.6945,13.7083,192800.0
2012-07-31 11:50:00,19.82,19.83,19.81,19.82,22100.0,13.7083,13.7152,13.7014,13.7083,22100.0
2012-07-31 12:00:00,19.82,19.82,19.75,19.77,35200.0,13.7083,13.7083,13.6599,13.6737,35200.0
2012-07-31 12:10:00,19.77,19.77,19.7,19.71,51400.0,13.6737,13.6737,13.6253,13.6322,51400.0
2012-07-31 12:20:00,19.71,19.71,19.7,19.71,16800.0,13.6322,13.6322,13.6253,13.6322,16800.0
2012-07-31 12:30:00,19.71,19.71,19.7,19.71,17000.0,13.6322,13.6322,13.6253,13.6322,17000.0
2012-07-31 12:40:00,19.71,19.71,19.66,19.68,44300.0,13.6322,13.6322,13.5976,13.6115,44300.0
2012-07-31 12:50:00,19.68,19.69,19.67,19.69,21800.0,13.6115,13.6184,13.6045,13.6184,21800.0
2012-07-31 13:00:00,19.69,19.71,19.69,19.71,43700.0,13.6184,13.6322,13.6184,13.6322,43700.0
2012-07-31 13:10:00,19.7,19.71,19.68,19.7,41900.0,13.6253,13.6322,13.6115,13.6253,41900.0
2012-07-31 13:20:00,19.69,19.71,19.68,19.7,76900.0,13.6184,13.6322,13.6115,13.6253,76900.0
2012-07-31 13:30:00,19.7,19.7,19.69,19.7,15200.0,13.6253,13.6253,13.6184,13.6253,15200.0
2012-07-31 13:40:00,19.7,19.7,19.67,19.68,48500.0,13.6253,13.6253,13.6045,13.6115,48500.0
2012-07-31 13:50:00,19.68,19.69,19.67,19.69,55700.0,13.6115,13.6184,13.6045,13.6184,55700.0
2012-07-31 14:00:00,19.68,19.7,19.68,19.7,18400.0,13.6115,13.6253,13.6115,13.6253,18400.0
2012-07-31 14:10:00,19.7,19.72,19.69,19.72,37000.0,13.6253,13.6391,13.6184,13.6391,37000.0
2012-07-31 14:20:00,19.71,19.75,19.71,19.74,22400.0,13.6322,13.6599,13.6322,13.653,22400.0
2012-07-31 14:30:00,19.73,19.73,19.72,19.73,16600.0,13.646,13.646,13.6391,13.646,16600.0
2012-07-31 14:40:00,19.73,19.75,19.72,19.75,57500.0,13.646,13.6599,13.6391,13.6599,57500.0
2012-07-31 14:50:00,19.75,19.77,19.74,19.74,48000.0,13.6599,13.6737,13.653,13.653,48000.0
2012-07-31 15:00:00,19.73,19.75,19.72,19.74,68700.0,13.646,13.6599,13.6391,13.653,68700.0
2012-07-31 15:10:00,19.74,19.74,19.73,19.73,32200.0,13.653,13.653,13.646,13.646,32200.0
2012-07-31 15:20:00,19.74,19.75,19.73,19.75,52800.0,13.653,13.6599,13.646,13.6599,52800.0
2012-07-31 15:30:00,19.75,19.77,19.74,19.74,88800.0,13.6599,13.6737,13.653,13.653,88800.0
2012-07-31 15:40:00,19.75,19.78,19.73,19.75,219500.0,13.6599,13.6806,13.646,13.6599,219500.0
2012-07-31 15:50:00,19.75,19.76,19.73,19.73,407300.0,13.6599,13.6668,13.646,13.646,407300.0
2012-08-01 09:30:00,19.86,19.88,19.8,19.86,81200.0,13.736,13.7498,13.6945,13.736,81200.0
2012-08-01 09:40:00,19.86,19.86,19.8,19.81,47900.0,13.736,13.736,13.6945,13.7014,47900.0
2012-08-01 09:50:00,19.81,19.84,19.7,19.73,127700.0,13.7014,13.7221,13.6253,13.646,127700.0
2012-08-01 10:00:00,19.73,19.83,19.73,19.77,63300.0,13.646,13.7152,13.646,13.6737,63300.0
2012-08-01 10:10:00,19.77,19.77,19.66,19.67,54200.0,13.6737,13.6737,13.5976,13.6045,54200.0
2012-08-01 10:20:00,19.67,19.71,19.65,19.7,93900.0,13.6045,13.6322,13.5907,13.6253,93900.0
2012-08-01 10:30:00,19.7,19.77,19.69,19.76,208000.0,13.6253,13.6737,13.6184,13.6668,208000.0
2012-08-01 10:40:00,19.75,19.82,19.75,19.81,95800.0,13.6599,13.7083,13.6599,13.7014,95800.0
2012-08-01 10:50:00,19.8,19.81,19.77,19.79,60700.0,13.6945,13.7014,13.6737,13.6875,60700.0
2012-08-01 11:00:00,19.8,19.81,19.79,19.8,63300.0,13.6945,13.7014,13.6875,13.6945,63300.0
2012-08-01 11:10:00,19.8,19.8,19.73,19.74,123000.0,13.6945,13.6945,13.646,13.653,123000.0
2012-08-01 11:20:00,19.74,19.76,19.73,19.75,44600.0,13.653,13.6668,13.646,13.6599,44600.0
2012-08-01 11:30:00,19.75,19.78,19.75,19.76,50000.0,13.6599,13.6806,13.6599,13.6668,50000.0
2012-08-01 11:40:00,19.77,19.8,19.76,19.8,46800.0,13.6737,13.6945,13.6668,13.6945,46800.0
2012-08-01 11:50:00,19.8,19.82,19.79,19.8,27800.0,13.6945,13.7083,13.6875,13.6945,27800.0
2012-08-01 12:00:00,19.8,19.84,19.8,19.83,47100.0,13.6945,13.7221,13.6945,13.7152,47100.0
2012-08-01 12:10:00,19.84,19.84,19.81,19.82,55500.0,13.7221,13.7221,13.7014,13.7083,55500.0
2012-08-01 12:20:00,19.82,19.85,19.81,19.84,51300.0,13.7083,13.729,13.7014,13.7221,51300.0
2012-08-01 12:30:00,19.84,19.85,19.82,19.82,33400.0,13.7221,13.729,13.7083,13.7083,33400.0
2012-08-01 12:40:00,19.83,19.83,19.82,19.83,23800.0,13.7152,13.7152,13.7083,13.7152,23800.0
2012-08-01 12:50:00,19.82,19.85,19.82,19.85,35200.0,13.7083,13.729,13.7083,13.729,35200.0
2012-08-01 13:00:00,19.85,19.87,19.84,19.84,44400.0,13.729,13.7429,13.7221,13.7221,44400.0
2012-08-01 13:10:00,19.85,19.85,19.8,19.8,40100.0,13.729,13.729,13.6945,13.6945,40100.0
2012-08-01 13:20:00,19.8,19.81,19.79,19.79,47600.0,13.6945,13.7014,13.6875,13.6875,47600.0
2012-08-01 13:30:00,19.8,19.81,19.76,19.76,119700.0,13.6945,13.7014,13.6668,13.6668,119700.0
2012-08-01 13:40:00,19.76,19.8,19.76,19.78,76800.0,13.6668,13.6945,13.6668,13.6806,76800.0
2012-08-01 13:50:00,19.78,19.79,19.76,19.77,89600.0,13.6806,13.6875,13.6668,13.6737,89600.0
2012-08-01 14:00:00,19.77,19.78,19.76,19.78,71600.0,13.6737,13.6806,13.6668,13.6806,71600.0
2012-08-01 14:10:00,19.78,19.81,19.67,19.69,194000.0,13.6806,13.7014,13.6045,13.6184,194000.0
2012-08-01 14:20:00,19.69,19.74,19.67,19.73,118300.0,13.6184,13.653,13.6045,13.646,118300.0
2012-08-01 14:30:00,19.73,19.74,19.69,19.73,149200.0,13.646,13.653,13.6184,13.646,149200.0
2012-08-01 14:40:00,19.73,19.74,19.71,19.74,96700.0,13.646,13.653,13.6322,13.653,96700.0
2012-08-01 14:50:00,19.74,19.76,19.73,19.76,116200.0,13.653,13.6668,13.646,13.6668,116200.0
2012-08-01 15:00:00,19.76,19.8,19.75,19.78,92400.0,13.6668,13.6945,13.6599,13.6806,92400.0
2012-08-01 15:10:00,19.77,19.81,19.75,19.81,257400.0,13.6737,13.7014,13.6599,13.7014,257400.0
2012-08-01 15:20:00,19.82,19.87,19.81,19.87,118800.0,13.7083,13.7429,13.7014,13.7429,118800.0
2012-08-01 15:30:00,19.87,19.87,19.82,19.84,210700.0,13.7429,13.7429,13.7083,13.7221,210700.0
2012-08-01 15:40:00,19.84,19.86,19.82,19.82,359100.0,13.7221,13.736,13.7083,13.7083,359100.0
2012-08-01 15:50:00,19.83,19.83,19.75,19.77,475300.0,13.7152,13.7152,13.6599,13.6737,475300.0
2012-08-02 09:30:00,19.31,19.68,19.3,19.6,120100.0,13.3556,13.6115,13.3486,13.5561,120100.0
2012-08-02 09:40:00,19.59,19.68,19.54,19.6,274400.0,13.5492,13.6115,13.5146,13.5561,274400.0
2012-08-02 09:50:00,19.6,19.64,19.56,19.6,64400.0,13.5561,13.5838,13.5285,13.5561,64400.0
2012-08-02 10:00:00,19.6,19.62,19.56,19.59,143400.0,13.5561,13.57,13.5285,13.5492,143400.0
2012-08-02 10:10:00,19.6,19.66,19.59,19.64,57300.0,13.5561,13.5976,13.5492,13.5838,57300.0
2012-08-02 10:20:00,19.65,19.71,19.63,19.63,307100.0,13.5907,13.6322,13.5769,13.5769,307100.0
2012-08-02 10:30:00,19.62,19.63,19.56,19.6,304600.0,13.57,13.5769,13.5285,13.5561,304600.0
2012-08-02 10:40:00,19.61,19.61,19.39,19.41,555500.0,13.5631,13.5631,13.4109,13.4247,555500.0
2012-08-02 10:50:00,19.42,19.45,19.3,19.32,332000.0,13.4316,13.4524,13.3486,13.3625,332000.0
2012-08-02 11:00:00,19.32,19.39,19.31,19.33,178500.0,13.3625,13.4109,13.3556,13.3694,178500.0
2012-08-02 11:10:00,19.34,19.35,19.27,19.29,141900.0,13.3763,13.3832,13.3279,13.3417,141900.0
2012-08-02 11:20:00,19.29,19.34,19.26,19.34,168100.0,13.3417,13.3763,13.321,13.3763,168100.0
2012-08-02 11:30:00,19.33,19.34,19.2,19.23,294300.0,13.3694,13.3763,13.2795,13.3002,294300.0
2012-08-02 11:40:00,19.23,19.25,19.22,19.23,70900.0,13.3002,13.3141,13.2933,13.3002,70900.0
2012-08-02 11:50:00,19.23,19.32,19.22,19.32,138900.0,13.3002,13.3625,13.2933,13.3625,138900.0
2012-08-02 12:00:00,19.32,19.34,19.31,19.34,127500.0,13.3625,13.3763,13.3556,13.3763,127500.0
2012-08-02 12:10:00,19.34,19.34,19.32,19.34,111200.0,13.3763,13.3763,13.3625,13.3763,111200.0
2012-08-02 12:20:00,19.34,19.34,19.31,19.34,91400.0,13.3763,13.3763,13.3556,13.3763,91400.0
2012-08-02 12:30:00,19.33,19.34,19.25,19.31,86500.0,13.3694,13.3763,13.3141,13.3556,86500.0
2012-08-02 12:40:00,19.31,19.33,19.3,19.3,58800.0,13.3556,13.3694,13.3486,13.3486,58800.0
2012-08-02 12:50:00,19.3,19.34,19.29,19.33,132900.0,13.3486,13.3763,13.3417,13.3694,132900.0
2012-08-02 13:00:00,19.33,19.33,19.29,19.3,42700.0,13.3694,13.3694,13.3417,13.3486,42700.0
2012-08-02 13:10:00,19.29,19.3,19.26,19.28,64800.0,13.3417,13.3486,13.321,13.3348,64800.0
2012-08-02 13:20:00,19.28,19.28,19.26,19.28,65300.0,13.3348,13.3348,13.321,13.3348,65300.0
2012-08-02 13:30:00,19.28,19.28,19.23,19.24,99400.0,13.3348,13.3348,13.3002,13.3071,99400.0
2012-08-02 13:40:00,19.23,19.26,19.23,19.23,76400.0,13.3002,13.321,13.3002,13.3002,76400.0
2012-08-02 13:50:00,19.23,19.24,19.21,19.21,64200.0,13.3002,13.3071,13.2864,13.2864,64200.0
2012-08-02 14:00:00,19.21,19.22,19.17,19.22,105800.0,13.2864,13.2933,13.2587,13.2933,105800.0
2012-08-02 14:10:00,19.22,19.24,19.19,19.21,164400.0,13.2933,13.3071,13.2726,13.2864,164400.0
2012-08-02 14:20:00,19.21,19.21,19.19,19.19,74500.0,13.2864,13.2864,13.2726,13.2726,74500.0
2012-08-02 14:30:00,19.19,19.27,19.19,19.26,184100.0,13.2726,13.3279,13.2726,13.321,184100.0
2012-08-02 14:40:00,19.26,19.27,19.21,19.21,87200.0,13.321,13.3279,13.2864,13.2864,87200.0
2012-08-02 14:50:00,19.22,19.25,19.2,19.25,150100.0,13.2933,13.3141,13.2795,13.3141,150100.0
2012-08-02 15:00:00,19.25,19.3,19.25,19.3,229600.0,13.3141,13.3486,13.3141,13.3486,229600.0
2012-08-02 15:10:00,19.3,19.3,19.24,19.26,103300.0,13.3486,13.3486,13.3071,13.321,103300.0
2012-08-02 15:20:00,19.25,19.31,19.23,19.23,216200.0,13.3141,13.3556,13.3002,13.3002,216200.0
2012-08-02 15:30:00,19.23,19.27,19.22,19.27,156400.0,13.3002,13.3279,13.2933,13.3279,156400.0
2012-08-02 15:40:00,19.27,19.27,19.23,19.23,233000.0,13.3279,13.3279,13.3002,13.3002,233000.0
2012-08-02 15:50:00,19.23,19.26,19.23,19.23,394900.0,13.3002,13.321,13.3002,13.3002,394900.0
2012-08-03 09:30:00,19.6,19.78,19.43,19.46,95600.0,13.5561,13.6806,13.4386,13.4593,95600.0
2012-08-03 09:40:00,19.45,19.56,19.41,19.51,132400.0,13.4524,13.5285,13.4247,13.4939,132400.0
2012-08-03 09:50:00,19.52,19.52,19.41,19.41,146400.0,13.5008,13.5008,13.4247,13.4247,146400.0
2012-08-03 10:00:00,19.41,19.51,19.4,19.49,203700.0,13.4247,13.4939,13.4178,13.4801,203700.0
2012-08-03 10:10:00,19.49,19.5,19.46,19.48,61400.0,13.4801,13.487,13.4593,13.4731,61400.0
2012-08-03 10:20:00,19.49,19.5,19.48,19.5,82400.0,13.4801,13.487,13.4731,13.487,82400.0
2012-08-03 10:30:00,19.49,19.5,19.46,19.47,30100.0,13.4801,13.487,13.4593,13.4662,30100.0
2012-08-03 10:40:00,19.48,19.48,19.46,19.47,27000.0,13.4731,13.4731,13.4593,13.4662,27000.0
2012-08-03 10:50:00,19.47,19.48,19.44,19.44,57800.0,13.4662,13.4731,13.4455,13.4455,57800.0
2012-08-03 11:00:00,19.44,19.46,19.42,19.42,70400.0,13.4455,13.4593,13.4316,13.4316,70400.0
2012-08-03 11:10:00,19.43,19.47,19.42,19.46,138000.0,13.4386,13.4662,13.4316,13.4593,138000.0
2012-08-03 11:20:00,19.46,19.54,19.46,19.52,250500.0,13.4593,13.5146,13.4593,13.5008,250500.0
2012-08-03 11:30:00,19.53,19.53,19.5,19.5,43200.0,13.5077,13.5077,13.487,13.487,43200.0
2012-08-03 11:40:00,19.51,19.59,19.5,19.55,186400.0,13.4939,13.5492,13.487,13.5216,186400.0
2012-08-03 11:50:00,19.55,19.57,19.54,19.55,81500.0,13.5216,13.5354,13.5146,13.5216,81500.0
2012-08-03 12:00:00,19.56,19.64,19.56,19.62,296400.0,13.5285,13.5838,13.5285,13.57,296400.0
2012-08-03 12:10:00,19.62,19.67,19.62,19.66,213100.0,13.57,13.6045,13.57,13.5976,213100.0
2012-08-03 12:20:00,19.67,19.67,19.66,19.66,30200.0,13.6045,13.6045,13.5976,13.5976,30200.0
2012-08-03 12:30:00,19.66,19.67,19.66,19.66,40700.0,13.5976,13.6045,13.5976,13.5976,40700.0
2012-08-03 12:40:00,19.67,19.67,19.64,19.66,62600.0,13.6045,13.6045,13.5838,13.5976,62600.0
2012-08-03 12:50:00,19.66,19.68,19.63,19.64,203800.0,13.5976,13.6115,13.5769,13.5838,203800.0
2012-08-03 13:00:00,19.64,19.65,19.63,19.63,102600.0,13.5838,13.5907,13.5769,13.5769,102600.0
2012-08-03 13:10:00,19.63,19.64,19.59,19.59,157600.0,13.5769,13.5838,13.5492,13.5492,157600.0
2012-08-03 13:20:00,19.59,19.6,19.58,19.6,46400.0,13.5492,13.5561,13.5423,13.5561,46400.0
2012-08-03 13:30:00,19.6,19.61,19.58,19.59,143000.0,13.5561,13.5631,13.5423,13.5492,143000.0
2012-08-03 13:40:00,19.59,19.6,19.58,19.6,39700.0,13.5492,13.5561,13.5423,13.5561,39700.0
2012-08-03 13:50:00,19.6,19.61,19.59,19.6,88200.0,13.5561,13.5631,13.5492,13.5561,88200.0
2012-08-03 14:00:00,19.59,19.6,19.58,19.58,65500.0,13.5492,13.5561,13.5423,13.5423,65500.0
2012-08-03 14:10:00,19.59,19.61,19.58,19.6,54500.0,13.5492,13.5631,13.5423,13.5561,54500.0
2012-08-03 14:20:00,19.59,19.61,19.58,19.59,89700.0,13.5492,13.5631,13.5423,13.5492,89700.0
2012-08-03 14:30:00,19.6,19.61,19.59,19.6,71600.0,13.5561,13.5631,13.5492,13.5561,71600.0
2012-08-03 14:40:00,19.6,19.61,19.59,19.6,54800.0,13.5561,13.5631,13.5492,13.5561,54800.0
2012-08-03 14:50:00,19.6,19.63,19.59,19.62,74500.0,13.5561,13.5769,13.5492,13.57,74500.0
2012-08-03 15:00:00,19.62,19.66,19.59,19.6,268100.0,13.57,13.5976,13.5492,13.5561,268100.0
2012-08-03 15:10:00,19.6,19.6,19.57,19.57,61700.0,13.5561,13.5561,13.5354,13.5354,61700.0
2012-08-03 15:20:00,19.57,19.61,19.57,19.59,85200.0,13.5354,13.5631,13.5354,13.5492,85200.0
2012-08-03 15:30:00,19.59,19.59,19.53,19.55,165100.0,13.5492,13.5492,13.5077,13.5216,165100.0
2012-08-03 15:40:00,19.55,19.58,19.51,19.57,246400.0,13.5216,13.5423,13.4939,13.5354,246400.0
2012-08-03 15:50:00,19.58,19.59,19.54,19.58,342500.0,13.5423,13.5492,13.5146,13.5423,342500.0
2012-08-06 09:30:00,19.51,19.54,19.33,19.35,270400.0,13.4939,13.5146,13.3694,13.3832,270400.0
2012-08-06 09:40:00,19.35,19.44,19.34,19.43,96800.0,13.3832,13.4455,13.3763,13.4386,96800.0
2012-08-06 09:50:00,19.44,19.5,19.44,19.5,84300.0,13.4455,13.487,13.4455,13.487,84300.0
2012-08-06 10:00:00,19.5,19.53,19.45,19.47,301700.0,13.487,13.5077,13.4524,13.4662,301700.0
2012-08-06 10:10:00,19.47,19.51,19.44,19.47,307400.0,13.4662,13.4939,13.4455,13.4662,307400.0
2012-08-06 10:20:00,19.47,19.47,19.37,19.41,308500.0,13.4662,13.4662,13.3971,13.4247,308500.0
2012-08-06 10:30:00,19.41,19.46,19.4,19.46,95500.0,13.4247,13.4593,13.4178,13.4593,95500.0
2012-08-06 10:40:00,19.45,19.47,19.45,19.47,125600.0,13.4524,13.4662,13.4524,13.4662,125600.0
2012-08-06 10:50:00,19.47,19.5,19.46,19.46,85100.0,13.4662,13.487,13.4593,13.4593,85100.0
2012-08-06 11:00:00,19.47,19.49,19.45,19.49,71700.0,13.4662,13.4801,13.4524,13.4801,71700.0
2012-08-06 11:10:00,19.49,19.51,19.48,19.51,90200.0,13.4801,13.4939,13.4731,13.4939,90200.0
2012-08-06 11:20:00,19.51,19.53,19.5,19.51,51400.0,13.4939,13.5077,13.487,13.4939,51400.0
2012-08-06 11:30:00,19.51,19.52,19.49,19.52,54600.0,13.4939,13.5008,13.4801,13.5008,54600.0
2012-08-06 11:40:00,19.52,19.52,19.51,19.52,16700.0,13.5008,13.5008,13.4939,13.5008,16700.0
2012-08-06 11:50:00,19.52,19.54,19.52,19.54,36800.0,13.5008,13.5146,13.5008,13.5146,36800.0
2012-08-06 12:00:00,19.54,19.56,19.53,19.56,66500.0,13.5146,13.5285,13.5077,13.5285,66500.0
2012-08-06 12:10:00,19.56,19.58,19.55,19.58,34700.0,13.5285,13.5423,13.5216,13.5423,34700.0
2012-08-06 12:20:00,19.58,19.6,19.57,19.6,29800.0,13.5423,13.5561,13.5354,13.5561,29800.0
2012-08-06 12:30:00,19.6,19.63,19.59,19.63,32000.0,13.5561,13.5769,13.5492,13.5769,32000.0
2012-08-06 12:40:00,19.63,19.64,19.62,19.64,35500.0,13.5769,13.5838,13.57,13.5838,35500.0
2012-08-06 12:50:00,19.64,19.65,19.63,19.63,68900.0,13.5838,13.5907,13.5769,13.5769,68900.0
2012-08-06 13:00:00,19.64,19.64,19.61,19.62,68000.0,13.5838,13.5838,13.5631,13.57,68000.0
2012-08-06 13:10:00,19.62,19.63,19.61,19.63,16700.0,13.57,13.5769,13.5631,13.5769,16700.0
2012-08-06 13:20:00,19.63,19.63,19.62,19.63,14400.0,13.5769,13.5769,13.57,13.5769,14400.0
2012-08-06 13:30:00,19.63,19.64,19.62,19.62,80000.0,13.5769,13.5838,13.57,13.57,80000.0
2012-08-06 13:40:00,19.63,19.63,19.61,19.62,60300.0,13.5769,13.5769,13.5631,13.57,60300.0
2012-08-06 13:50:00,19.61,19.63,19.6,19.62,112500.0,13.5631,13.5769,13.5561,13.57,112500.0
2012-08-06 14:00:00,19.61,19.61,19.6,19.61,21400.0,13.5631,13.5631,13.5561,13.5631,21400.0
2012-08-06 14:10:00,19.61,19.62,19.58,19.59,196300.0,13.5631,13.57,13.5423,13.5492,196300.0
2012-08-06 14:20:00,19.59,19.6,19.59,19.6,25000.0,13.5492,13.5561,13.5492,13.5561,25000.0
2012-08-06 14:30:00,19.6,19.6,19.57,19.58,70100.0,13.5561,13.5561,13.5354,13.5423,70100.0
2012-08-06 14:40:00,19.58,19.58,19.57,19.58,29800.0,13.5423,13.5423,13.5354,13.5423,29800.0
2012-08-06 14:50:00,19.57,19.59,19.56,19.57,79700.0,13.5354,13.5492,13.5285,13.5354,79700.0
2012-08-06 15:00:00,19.58,19.6,19.57,19.58,67300.0,13.5423,13.5561,13.5354,13.5423,67300.0
2012-08-06 15:10:00,19.57,19.59,19.57,19.59,64500.0,13.5354,13.5492,13.5354,13.5492,64500.0
2012-08-06 15:20:00,19.59,19.59,19.57,19.58,80400.0,13.5492,13.5492,13.5354,13.5423,80400.0
2012-08-06 15:30:00,19.58,19.58,19.57,19.58,33000.0,13.5423,13.5423,13.5354,13.5423,33000.0
2012-08-06 15:40:00,19.58,19.58,19.53,19.54,179100.0,13.5423,13.5423,13.5077,13.5146,179100.0
2012-08-06 15:50:00,19.53,19.54,19.5,19.5,305500.0,13.5077,13.5146,13.487,13.487,305500.0
2012-08-07 09:30:00,19.49,19.61,19.48,19.57,67600.0,13.4801,13.5631,13.4731,13.5354,67600.0
2012-08-07 09:40:00,19.58,19.65,19.57,19.63,66900.0,13.5423,13.5907,13.5354,13.5769,66900.0
2012-08-07 09:50:00,19.64,19.67,19.61,19.64,50200.0,13.5838,13.6045,13.5631,13.5838,50200.0
2012-08-07 10:00:00,19.64,19.66,19.63,19.64,78000.0,13.5838,13.5976,13.5769,13.5838,78000.0
2012-08-07 10:10:00,19.64,19.68,19.62,19.68,143500.0,13.5838,13.6115,13.57,13.6115,143500.0
2012-08-07 10:20:00,19.67,19.7,19.67,19.68,57000.0,13.6045,13.6253,13.6045,13.6115,57000.0
2012-08-07 10:30:00,19.68,19.7,19.63,19.65,77000.0,13.6115,13.6253,13.5769,13.5907,77000.0
2012-08-07 10:40:00,19.65,19.68,19.65,19.66,81600.0,13.5907,13.6115,13.5907,13.5976,81600.0
2012-08-07 10:50:00,19.66,19.69,19.63,19.63,38700.0,13.5976,13.6184,13.5769,13.5769,38700.0
2012-08-07 11:00:00,19.63,19.65,19.63,19.64,28000.0,13.5769,13.5907,13.5769,13.5838,28000.0
2012-08-07 11:10:00,19.64,19.66,19.62,19.65,61300.0,13.5838,13.5976,13.57,13.5907,61300.0
2012-08-07 11:20:00,19.65,19.73,19.64,19.71,308600.0,13.5907,13.646,13.5838,13.6322,308600.0
2012-08-07 11:30:00,19.71,19.77,19.71,19.76,69200.0,13.6322,13.6737,13.6322,13.6668,69200.0
2012-08-07 11:40:00,19.76,19.8,19.75,19.79,80200.0,13.6668,13.6945,13.6599,13.6875,80200.0
2012-08-07 11:50:00,19.78,19.8,19.78,19.8,33200.0,13.6806,13.6945,13.6806,13.6945,33200.0
2012-08-07 12:00:00,19.8,19.8,19.79,19.8,35700.0,13.6945,13.6945,13.6875,13.6945,35700.0
2012-08-07 12:10:00,19.79,19.86,19.79,19.85,247300.0,13.6875,13.736,13.6875,13.729,247300.0
2012-08-07 12:20:00,19.85,19.92,19.84,19.88,137700.0,13.729,13.7775,13.7221,13.7498,137700.0
2012-08-07 12:30:00,19.89,19.91,19.88,19.91,45400.0,13.7567,13.7705,13.7498,13.7705,45400.0
2012-08-07 12:40:00,19.91,19.91,19.9,19.91,18300.0,13.7705,13.7705,13.7636,13.7705,18300.0
2012-08-07 12:50:00,19.91,19.91,19.86,19.86,121600.0,13.7705,13.7705,13.736,13.736,121600.0
2012-08-07 13:00:00,19.86,19.87,19.84,19.86,83200.0,13.736,13.7429,13.7221,13.736,83200.0
2012-08-07 13:10:00,19.86,19.89,19.85,19.88,73500.0,13.736,13.7567,13.729,13.7498,73500.0
2012-08-07 13:20:00,19.87,19.93,19.87,19.92,118600.0,13.7429,13.7844,13.7429,13.7775,118600.0
2012-08-07 13:30:00,19.92,19.92,19.9,19.9,76900.0,13.7775,13.7775,13.7636,13.7636,76900.0
2012-08-07 13:40:00,19.9,19.91,19.88,19.89,170800.0,13.7636,13.7705,13.7498,13.7567,170800.0
2012-08-07 13:50:00,19.89,19.89,19.86,19.88,83500.0,13.7567,13.7567,13.736,13.7498,83500.0
2012-08-07 14:00:00,19.88,19.89,19.86,19.87,44800.0,13.7498,13.7567,13.736,13.7429,44800.0
2012-08-07 14:10:00,19.87,19.88,19.86,19.88,109800.0,13.7429,13.7498,13.736,13.7498,109800.0
2012-08-07 14:20:00,19.88,19.88,19.87,19.88,55300.0,13.7498,13.7498,13.7429,13.7498,55300.0
2012-08-07 14:30:00,19.87,19.9,19.87,19.89,69000.0,13.7429,13.7636,13.7429,13.7567,69000.0
2012-08-07 14:40:00,19.89,19.9,19.88,19.89,132900.0,13.7567,13.7636,13.7498,13.7567,132900.0
2012-08-07 14:50:00,19.88,19.89,19.87,19.88,104200.0,13.7498,13.7567,13.7429,13.7498,104200.0
2012-08-07 15:00:00,19.87,19.89,19.86,19.87,112300.0,13.7429,13.7567,13.736,13.7429,112300.0
2012-08-07 15:10:00,19.86,19.87,19.85,19.86,60500.0,13.736,13.7429,13.729,13.736,60500.0
2012-08-07 15:20:00,19.85,19.88,19.85,19.87,106200.0,13.729,13.7498,13.729,13.7429,106200.0
2012-08-07 15:30:00,19.87,19.88,19.84,19.85,255200.0,13.7429,13.7498,13.7221,13.729,255200.0
2012-08-07 15:40:00,19.85,19.85,19.83,19.83,132900.0,13.729,13.729,13.7152,13.7152,132900.0
2012-08-07 15:50:00,19.83,19.84,19.8,19.8,357900.0,13.7152,13.7221,13.6945,13.6945,357900.0
2012-08-08 09:30:00,19.76,19.86,19.72,19.8,53500.0,13.6668,13.736,13.6391,13.6945,53500.0
2012-08-08 09:40:00,19.8,19.81,19.74,19.78,35300.0,13.6945,13.7014,13.653,13.6806,35300.0
2012-08-08 09:50:00,19.78,19.85,19.73,19.74,129400.0,13.6806,13.729,13.646,13.653,129400.0
2012-08-08 10:00:00,19.74,19.75,19.7,19.7,41000.0,13.653,13.6599,13.6253,13.6253,41000.0
2012-08-08 10:10:00,19.7,19.73,19.7,19.71,44400.0,13.6253,13.646,13.6253,13.6322,44400.0
2012-08-08 10:20:00,19.71,19.72,19.7,19.72,41600.0,13.6322,13.6391,13.6253,13.6391,41600.0
2012-08-08 10:30:00,19.72,19.73,19.68,19.69,34200.0,13.6391,13.646,13.6115,13.6184,34200.0
2012-08-08 10:40:00,19.69,19.69,19.67,19.67,26500.0,13.6184,13.6184,13.6045,13.6045,26500.0
2012-08-08 10:50:00,19.67,19.69,19.65,19.66,41700.0,13.6045,13.6184,13.5907,13.5976,41700.0
2012-08-08 11:00:00,19.67,19.67,19.64,19.64,40000.0,13.6045,13.6045,13.5838,13.5838,40000.0
2012-08-08 11:10:00,19.64,19.74,19.64,19.73,156500.0,13.5838,13.653,13.5838,13.646,156500.0
2012-08-08 11:20:00,19.74,19.74,19.7,19.71,43500.0,13.653,13.653,13.6253,13.6322,43500.0
2012-08-08 11:30:00,19.7,19.71,19.69,19.69,39100.0,13.6253,13.6322,13.6184,13.6184,39100.0
2012-08-08 11:40:00,19.69,19.7,19.64,19.64,135800.0,13.6184,13.6253,13.5838,13.5838,135800.0
2012-08-08 11:50:00,19.64,19.7,19.64,19.7,336300.0,13.5838,13.6253,13.5838,13.6253,336300.0
2012-08-08 12:00:00,19.68,19.69,19.66,19.66,47700.0,13.6115,13.6184,13.5976,13.5976,47700.0
2012-08-08 12:10:00,19.66,19.69,19.66,19.68,68600.0,13.5976,13.6184,13.5976,13.6115,68600.0
2012-08-08 12:20:00,19.69,19.71,19.69,19.71,37700.0,13.6184,13.6322,13.6184,13.6322,37700.0
2012-08-08 12:30:00,19.71,19.79,19.71,19.79,162700.0,13.6322,13.6875,13.6322,13.6875,162700.0
2012-08-08 12:40:00,19.79,19.79,19.74,19.74,48100.0,13.6875,13.6875,13.653,13.653,48100.0
2012-08-08 12:50:00,19.74,19.76,19.73,19.75,110100.0,13.653,13.6668,13.646,13.6599,110100.0
2012-08-08 13:00:00,19.75,19.77,19.74,19.75,103400.0,13.6599,13.6737,13.653,13.6599,103400.0
2012-08-08 13:10:00,19.75,19.77,19.75,19.77,283800.0,13.6599,13.6737,13.6599,13.6737,283800.0
2012-08-08 13:20:00,19.77,19.83,19.76,19.78,167200.0,13.6737,13.7152,13.6668,13.6806,167200.0
2012-08-08 13:30:00,19.78,19.79,19.75,19.78,144100.0,13.6806,13.6875,13.6599,13.6806,144100.0
2012-08-08 13:40:00,19.79,19.79,19.77,19.77,60400.0,13.6875,13.6875,13.6737,13.6737,60400.0
2012-08-08 13:50:00,19.77,19.78,19.74,19.75,51600.0,13.6737,13.6806,13.653,13.6599,51600.0
2012-08-08 14:00:00,19.75,19.75,19.74,19.75,26200.0,13.6599,13.6599,13.653,13.6599,26200.0
2012-08-08 14:10:00,19.75,19.75,19.72,19.73,49700.0,13.6599,13.6599,13.6391,13.646,49700.0
2012-08-08 14:20:00,19.73,19.75,19.72,19.75,24900.0,13.646,13.6599,13.6391,13.6599,24900.0
2012-08-08 14:30:00,19.75,19.75,19.73,19.75,48400.0,13.6599,13.6599,13.646,13.6599,48400.0
2012-08-08 14:40:00,19.75,19.76,19.74,19.75,68100.0,13.6599,13.6668,13.653,13.6599,68100.0
2012-08-08 14:50:00,19.74,19.75,19.73,19.75,39800.0,13.653,13.6599,13.646,13.6599,39800.0
2012-08-08 15:00:00,19.75,19.77,19.73,19.75,159800.0,13.6599,13.6737,13.646,13.6599,159800.0
2012-08-08 15:10:00,19.75,19.75,19.74,19.74,63900.0,13.6599,13.6599,13.653,13.653,63900.0
2012-08-08 15:20:00,19.75,19.75,19.74,19.75,45200.0,13.6599,13.6599,13.653,13.6599,45200.0
2012-08-08 15:30:00,19.74,19.75,19.72,19.73,119100.0,13.653,13.6599,13.6391,13.646,119100.0
2012-08-08 15:40:00,19.73,19.73,19.68,19.69,329300.0,13.646,13.646,13.6115,13.6184,329300.0
2012-08-08 15:50:00,19.68,19.7,19.68,19.7,396900.0,13.6115,13.6253,13.6115,13.6253,396900.0
2012-08-09 09:30:00,19.68,19.8,19.68,19.8,66100.0,13.6115,13.6945,13.6115,13.6945,66100.0
2012-08-09 09:40:00,19.81,19.9,19.81,19.85,144200.0,13.7014,13.7636,13.7014,13.729,144200.0
2012-08-09 09:50:00,19.86,19.89,19.83,19.83,71200.0,13.736,13.7567,13.7152,13.7152,71200.0
2012-08-09 10:00:00,19.83,19.86,19.82,19.86,132800.0,13.7152,13.736,13.7083,13.736,132800.0
2012-08-09 10:10:00,19.86,19.9,19.84,19.9,127100.0,13.736,13.7636,13.7221,13.7636,127100.0
2012-08-09 10:20:00,19.89,19.9,19.83,19.83,167600.0,13.7567,13.7636,13.7152,13.7152,167600.0
2012-08-09 10:30:00,19.84,19.86,19.84,19.85,41100.0,13.7221,13.736,13.7221,13.729,41100.0
2012-08-09 10:40:00,19.85,19.85,19.84,19.84,10600.0,13.729,13.729,13.7221,13.7221,10600.0
2012-08-09 10:50:00,19.85,19.86,19.84,19.85,111500.0,13.729,13.736,13.7221,13.729,111500.0
2012-08-09 11:00:00,19.85,19.85,19.83,19.85,31500.0,13.729,13.729,13.7152,13.729,31500.0
2012-08-09 11:10:00,19.85,19.85,19.84,19.85,13100.0,13.729,13.729,13.7221,13.729,13100.0
2012-08-09 11:20:00,19.85,19.86,19.83,19.84,116100.0,13.729,13.736,13.7152,13.7221,116100.0
2012-08-09 11:30:00,19.83,19.85,19.83,19.84,37100.0,13.7152,13.729,13.7152,13.7221,37100.0
2012-08-09 11:40:00,19.85,19.85,19.79,19.8,80100.0,13.729,13.729,13.6875,13.6945,80100.0
2012-08-09 11:50:00,19.8,19.8,19.76,19.78,76000.0,13.6945,13.6945,13.6668,13.6806,76000.0
2012-08-09 12:00:00,19.78,19.78,19.77,19.77,14100.0,13.6806,13.6806,13.6737,13.6737,14100.0
2012-08-09 12:10:00,19.78,19.8,19.77,19.78,48300.0,13.6806,13.6945,13.6737,13.6806,48300.0
2012-08-09 12:20:00,19.78,19.78,19.75,19.76,32100.0,13.6806,13.6806,13.6599,13.6668,32100.0
2012-08-09 12:30:00,19.77,19.77,19.74,19.75,125000.0,13.6737,13.6737,13.653,13.6599,125000.0
2012-08-09 12:40:00,19.76,19.79,19.75,19.79,60600.0,13.6668,13.6875,13.6599,13.6875,60600.0
2012-08-09 12:50:00,19.79,19.8,19.77,19.8,87900.0,13.6875,13.6945,13.6737,13.6945,87900.0
2012-08-09 13:00:00,19.8,19.84,19.79,19.84,65700.0,13.6945,13.7221,13.6875,13.7221,65700.0
2012-08-09 13:10:00,19.84,19.85,19.83,19.84,36600.0,13.7221,13.729,13.7152,13.7221,36600.0
2012-08-09 13:20:00,19.84,19.85,19.83,19.84,32100.0,13.7221,13.729,13.7152,13.7221,32100.0
2012-08-09 13:30:00,19.85,19.85,19.82,19.83,71100.0,13.729,13.729,13.7083,13.7152,71100.0
2012-08-09 13:40:00,19.84,19.84,19.83,19.83,25300.0,13.7221,13.7221,13.7152,13.7152,25300.0
2012-08-09 13:50:00,19.84,19.84,19.81,19.81,62400.0,13.7221,13.7221,13.7014,13.7014,62400.0
2012-08-09 14:00:00,19.82,19.83,19.78,19.79,54800.0,13.7083,13.7152,13.6806,13.6875,54800.0
2012-08-09 14:10:00,19.79,19.79,19.78,19.79,6400.0,13.6875,13.6875,13.6806,13.6875,6400.0
2012-08-09 14:20:00,19.79,19.81,19.78,19.81,31100.0,13.6875,13.7014,13.6806,13.7014,31100.0
2012-08-09 14:30:00,19.81,19.84,19.8,19.83,53000.0,13.7014,13.7221,13.6945,13.7152,53000.0
2012-08-09 14:40:00,19.83,19.83,19.81,19.82,28400.0,13.7152,13.7152,13.7014,13.7083,28400.0
2012-08-09 14:50:00,19.83,19.84,19.82,19.83,36200.0,13.7152,13.7221,13.7083,13.7152,36200.0
2012-08-09 15:00:00,19.83,19.84,19.8,19.81,78400.0,13.7152,13.7221,13.6945,13.7014,78400.0
2012-08-09 15:10:00,19.81,19.82,19.79,19.82,47300.0,13.7014,13.7083,13.6875,13.7083,47300.0
2012-08-09 15:20:00,19.81,19.82,19.81,19.82,24000.0,13.7014,13.7083,13.7014,13.7083,24000.0
2012-08-09 15:30:00,19.82,19.82,19.78,19.8,96500.0,13.7083,13.7083,13.6806,13.6945,96500.0
2012-08-09 15:40:00,19.8,19.81,19.78,19.78,95400.0,13.6945,13.7014,13.6806,13.6806,95400.0
2012-08-09 15:50:00,19.79,19.79,19.74,19.78,359700.0,13.6875,13.6875,13.653,13.6806,359700.0
2012-08-10 09:30:00,19.69,19.73,19.6,19.68,49300.0,13.6184,13.646,13.5561,13.6115,49300.0
2012-08-10 09:40:00,19.68,19.68,19.61,19.62,135300.0,13.6115,13.6115,13.5631,13.57,135300.0
2012-08-10 09:50:00,19.63,19.74,19.63,19.71,209000.0,13.5769,13.653,13.5769,13.6322,209000.0
2012-08-10 10:00:00,19.71,19.81,19.71,19.79,390100.0,13.6322,13.7014,13.6322,13.6875,390100.0
2012-08-10 10:10:00,19.8,19.81,19.75,19.75,87200.0,13.6945,13.7014,13.6599,13.6599,87200.0
2012-08-10 10:20:00,19.75,19.78,19.74,19.75,68300.0,13.6599,13.6806,13.653,13.6599,68300.0
2012-08-10 10:30:00,19.75,19.77,19.74,19.76,135200.0,13.6599,13.6737,13.653,13.6668,135200.0
2012-08-10 10:40:00,19.76,19.78,19.75,19.76,24300.0,13.6668,13.6806,13.6599,13.6668,24300.0
2012-08-10 10:50:00,19.76,19.77,19.74,19.74,60800.0,13.6668,13.6737,13.653,13.653,60800.0
2012-08-10 11:00:00,19.75,19.75,19.69,19.7,128300.0,13.6599,13.6599,13.6184,13.6253,128300.0
2012-08-10 11:10:00,19.71,19.72,19.69,19.71,18800.0,13.6322,13.6391,13.6184,13.6322,18800.0
2012-08-10 11:20:00,19.71,19.74,19.7,19.71,24600.0,13.6322,13.653,13.6253,13.6322,24600.0
2012-08-10 11:30:00,19.72,19.72,19.68,19.69,25800.0,13.6391,13.6391,13.6115,13.6184,25800.0
2012-08-10 11:40:00,19.69,19.7,19.68,19.69,7200.0,13.6184,13.6253,13.6115,13.6184,7200.0
2012-08-10 11:50:00,19.69,19.7,19.69,19.7,12100.0,13.6184,13.6253,13.6184,13.6253,12100.0
2012-08-10 12:00:00,19.7,19.7,19.67,19.69,34100.0,13.6253,13.6253,13.6045,13.6184,34100.0
2012-08-10 12:10:00,19.69,19.69,19.68,19.68,4500.0,13.6184,13.6184,13.6115,13.6115,4500.0
2012-08-10 12:20:00,19.68,19.69,19.67,19.67,19700.0,13.6115,13.6184,13.6045,13.6045,19700.0
2012-08-10 12:30:00,19.68,19.68,19.67,19.67,9800.0,13.6115,13.6115,13.6045,13.6045,9800.0
2012-08-10 12:40:00,19.67,19.68,19.65,19.66,57900.0,13.6045,13.6115,13.5907,13.5976,57900.0
2012-08-10 12:50:00,19.67,19.67,19.66,19.67,10700.0,13.6045,13.6045,13.5976,13.6045,10700.0
2012-08-10 13:00:00,19.67,19.69,19.67,19.68,42500.0,13.6045,13.6184,13.6045,13.6115,42500.0
2012-08-10 13:10:00,19.68,19.69,19.68,19.69,40000.0,13.6115,13.6184,13.6115,13.6184,40000.0
2012-08-10 13:20:00,19.69,19.7,19.68,19.69,20100.0,13.6184,13.6253,13.6115,13.6184,20100.0
2012-08-10 13:30:00,19.69,19.71,19.68,19.71,27600.0,13.6184,13.6322,13.6115,13.6322,27600.0
2012-08-10 13:40:00,19.7,19.72,19.7,19.71,129200.0,13.6253,13.6391,13.6253,13.6322,129200.0
2012-08-10 13:50:00,19.71,19.72,19.7,19.71,36200.0,13.6322,13.6391,13.6253,13.6322,36200.0
2012-08-10 14:00:00,19.72,19.72,19.71,19.71,11200.0,13.6391,13.6391,13.6322,13.6322,11200.0
2012-08-10 14:10:00,19.71,19.74,19.71,19.74,33900.0,13.6322,13.653,13.6322,13.653,33900.0
2012-08-10 14:20:00,19.73,19.74,19.73,19.73,16300.0,13.646,13.653,13.646,13.646,16300.0
2012-08-10 14:30:00,19.73,19.74,19.72,19.72,49900.0,13.646,13.653,13.6391,13.6391,49900.0
2012-08-10 14:40:00,19.72,19.73,19.71,19.72,44100.0,13.6391,13.646,13.6322,13.6391,44100.0
2012-08-10 14:50:00,19.71,19.73,19.71,19.73,21000.0,13.6322,13.646,13.6322,13.646,21000.0
2012-08-10 15:00:00,19.73,19.75,19.73,19.74,40100.0,13.646,13.6599,13.646,13.653,40100.0
2012-08-10 15:10:00,19.74,19.75,19.73,19.75,33600.0,13.653,13.6599,13.646,13.6599,33600.0
2012-08-10 15:20:00,19.75,19.75,19.74,19.74,32900.0,13.6599,13.6599,13.653,13.653,32900.0
2012-08-10 15:30:00,19.75,19.75,19.74,19.75,32400.0,13.6599,13.6599,13.653,13.6599,32400.0
2012-08-10 15:40:00,19.75,19.81,19.74,19.76,308500.0,13.6599,13.7014,13.653,13.6668,308500.0
2012-08-10 15:50:00,19.77,19.79,19.74,19.75,418100.0,13.6737,13.6875,13.653,13.6599,418100.0
2012-08-13 09:30:00,19.72,19.75,19.67,19.74,80800.0,13.6391,13.6599,13.6045,13.653,80800.0
2012-08-13 09:40:00,19.73,19.74,19.71,19.74,28300.0,13.646,13.653,13.6322,13.653,28300.0
2012-08-13 09:50:00,19.74,19.75,19.72,19.75,76100.0,13.653,13.6599,13.6391,13.6599,76100.0
2012-08-13 10:00:00,19.75,19.75,19.72,19.73,24900.0,13.6599,13.6599,13.6391,13.646,24900.0
2012-08-13 10:10:00,19.73,19.73,19.71,19.72,19800.0,13.646,13.646,13.6322,13.6391,19800.0
2012-08-13 10:20:00,19.71,19.73,19.68,19.71,184100.0,13.6322,13.646,13.6115,13.6322,184100.0
2012-08-13 10:30:00,19.71,19.71,19.68,19.69,22600.0,13.6322,13.6322,13.6115,13.6184,22600.0
2012-08-13 10:40:00,19.69,19.72,19.69,19.72,86500.0,13.6184,13.6391,13.6184,13.6391,86500.0
2012-08-13 10:50:00,19.72,19.72,19.65,19.65,192200.0,13.6391,13.6391,13.5907,13.5907,192200.0
2012-08-13 11:00:00,19.65,19.7,19.65,19.7,176800.0,13.5907,13.6253,13.5907,13.6253,176800.0
2012-08-13 11:10:00,19.7,19.72,19.69,19.71,32100.0,13.6253,13.6391,13.6184,13.6322,32100.0
2012-08-13 11:20:00,19.7,19.75,19.7,19.74,24500.0,13.6253,13.6599,13.6253,13.653,24500.0
2012-08-13 11:30:00,19.74,19.75,19.73,19.74,51900.0,13.653,13.6599,13.646,13.653,51900.0
2012-08-13 11:40:00,19.74,19.75,19.74,19.75,7500.0,13.653,13.6599,13.653,13.6599,7500.0
2012-08-13 11:50:00,19.75,19.76,19.74,19.75,33800.0,13.6599,13.6668,13.653,13.6599,33800.0
2012-08-13 12:00:00,19.74,19.75,19.73,19.73,21400.0,13.653,13.6599,13.646,13.646,21400.0
2012-08-13 12:10:00,19.73,19.74,19.73,19.74,15800.0,13.646,13.653,13.646,13.653,15800.0
2012-08-13 12:20:00,19.74,19.74,19.73,19.74,12100.0,13.653,13.653,13.646,13.653,12100.0
2012-08-13 12:30:00,19.74,19.75,19.73,19.74,20200.0,13.653,13.6599,13.646,13.653,20200.0
2012-08-13 12:40:00,19.74,19.74,19.72,19.74,19800.0,13.653,13.653,13.6391,13.653,19800.0
2012-08-13 12:50:00,19.73,19.74,19.72,19.74,24500.0,13.646,13.653,13.6391,13.653,24500.0
2012-08-13 13:00:00,19.74,19.75,19.72,19.73,37900.0,13.653,13.6599,13.6391,13.646,37900.0
2012-08-13 13:10:00,19.72,19.73,19.71,19.72,15300.0,13.6391,13.646,13.6322,13.6391,15300.0
2012-08-13 13:20:00,19.71,19.72,19.7,19.72,22600.0,13.6322,13.6391,13.6253,13.6391,22600.0
2012-08-13 13:30:00,19.71,19.72,19.7,19.71,22400.0,13.6322,13.6391,13.6253,13.6322,22400.0
2012-08-13 13:40:00,19.7,19.71,19.7,19.71,26700.0,13.6253,13.6322,13.6253,13.6322,26700.0
2012-08-13 13:50:00,19.7,19.71,19.7,19.71,40300.0,13.6253,13.6322,13.6253,13.6322,40300.0
2012-08-13 14:00:00,19.71,19.72,19.7,19.72,35900.0,13.6322,13.6391,13.6253,13.6391,35900.0
2012-08-13 14:10:00,19.71,19.74,19.71,19.74,31900.0,13.6322,13.653,13.6322,13.653,31900.0
2012-08-13 14:20:00,19.74,19.76,19.73,19.75,55500.0,13.653,13.6668,13.646,13.6599,55500.0
2012-08-13 14:30:00,19.74,19.75,19.74,19.75,17500.0,13.653,13.6599,13.653,13.6599,17500.0
2012-08-13 14:40:00,19.74,19.75,19.73,19.74,43800.0,13.653,13.6599,13.646,13.653,43800.0
2012-08-13 14:50:00,19.73,19.75,19.73,19.75,57100.0,13.646,13.6599,13.646,13.6599,57100.0
2012-08-13 15:00:00,19.75,19.75,19.73,19.73,49200.0,13.6599,13.6599,13.646,13.646,49200.0
2012-08-13 15:10:00,19.73,19.74,19.73,19.73,36700.0,13.646,13.653,13.646,13.646,36700.0
2012-08-13 15:20:00,19.74,19.75,19.73,19.75,39600.0,13.653,13.6599,13.646,13.6599,39600.0
2012-08-13 15:30:00,19.74,19.76,19.73,19.75,139600.0,13.653,13.6668,13.646,13.6599,139600.0
2012-08-13 15:40:00,19.75,19.77,19.74,19.75,210700.0,13.6599,13.6737,13.653,13.6599,210700.0
2012-08-13 15:50:00,19.74,19.76,19.73,19.74,472800.0,13.653,13.6668,13.646,13.653,472800.0
2012-08-14 09:30:00,19.82,19.88,19.77,19.82,54000.0,13.7083,13.7498,13.6737,13.7083,54000.0
2012-08-14 09:40:00,19.82,19.88,19.82,19.84,136800.0,13.7083,13.7498,13.7083,13.7221,136800.0
2012-08-14 09:50:00,19.84,19.87,19.82,19.84,209100.0,13.7221,13.7429,13.7083,13.7221,209100.0
2012-08-14 10:00:00,19.85,19.87,19.84,19.84,67100.0,13.729,13.7429,13.7221,13.7221,67100.0
2012-08-14 10:10:00,19.84,19.91,19.84,19.89,210500.0,13.7221,13.7705,13.7221,13.7567,210500.0
2012-08-14 10:20:00,19.89,19.9,19.86,19.86,68600.0,13.7567,13.7636,13.736,13.736,68600.0
2012-08-14 10:30:00,19.86,19.9,19.86,19.89,125500.0,13.736,13.7636,13.736,13.7567,125500.0
2012-08-14 10:40:00,19.89,19.94,19.89,19.91,100100.0,13.7567,13.7913,13.7567,13.7705,100100.0
2012-08-14 10:50:00,19.92,19.95,19.9,19.92,43600.0,13.7775,13.7982,13.7636,13.7775,43600.0
2012-08-14 11:00:00,19.92,19.93,19.89,19.9,50500.0,13.7775,13.7844,13.7567,13.7636,50500.0
2012-08-14 11:10:00,19.9,19.94,19.89,19.94,38700.0,13.7636,13.7913,13.7567,13.7913,38700.0
2012-08-14 11:20:00,19.94,19.95,19.92,19.94,66700.0,13.7913,13.7982,13.7775,13.7913,66700.0
2012-08-14 11:30:00,19.94,19.96,19.92,19.92,61600.0,13.7913,13.8051,13.7775,13.7775,61600.0
2012-08-14 11:40:00,19.93,19.99,19.92,19.98,82300.0,13.7844,13.8259,13.7775,13.819,82300.0
2012-08-14 11:50:00,19.99,19.99,19.95,19.96,36500.0,13.8259,13.8259,13.7982,13.8051,36500.0
2012-08-14 12:00:00,19.96,19.98,19.95,19.96,50100.0,13.8051,13.819,13.7982,13.8051,50100.0
2012-08-14 12:10:00,19.97,19.97,19.94,19.95,51500.0,13.812,13.812,13.7913,13.7982,51500.0
2012-08-14 12:20:00,19.94,19.95,19.94,19.95,52900.0,13.7913,13.7982,13.7913,13.7982,52900.0
2012-08-14 12:30:00,19.95,19.96,19.93,19.93,24000.0,13.7982,13.8051,13.7844,13.7844,24000.0
2012-08-14 12:40:00,19.93,19.95,19.91,19.95,49000.0,13.7844,13.7982,13.7705,13.7982,49000.0
2012-08-14 12:50:00,19.95,19.95,19.94,19.94,10200.0,13.7982,13.7982,13.7913,13.7913,10200.0
2012-08-14 13:00:00,19.94,19.96,19.92,19.93,69200.0,13.7913,13.8051,13.7775,13.7844,69200.0
2012-08-14 13:10:00,19.92,19.93,19.89,19.89,133300.0,13.7775,13.7844,13.7567,13.7567,133300.0
2012-08-14 13:20:00,19.9,19.9,19.87,19.88,130000.0,13.7636,13.7636,13.7429,13.7498,130000.0
2012-08-14 13:30:00,19.88,19.88,19.87,19.87,438300.0,13.7498,13.7498,13.7429,13.7429,438300.0
2012-08-14 13:40:00,19.88,19.88,19.87,19.88,377200.0,13.7498,13.7498,13.7429,13.7498,377200.0
2012-08-14 13:50:00,19.88,19.91,19.87,19.89,141600.0,13.7498,13.7705,13.7429,13.7567,141600.0
2012-08-14 14:00:00,19.89,19.89,19.87,19.87,58100.0,13.7567,13.7567,13.7429,13.7429,58100.0
2012-08-14 14:10:00,19.88,19.88,19.82,19.82,244700.0,13.7498,13.7498,13.7083,13.7083,244700.0
2012-08-14 14:20:00,19.82,19.83,19.81,19.81,61000.0,13.7083,13.7152,13.7014,13.7014,61000.0
2012-08-14 14:30:00,19.82,19.85,19.81,19.85,102500.0,13.7083,13.729,13.7014,13.729,102500.0
2012-08-14 14:40:00,19.85,19.87,19.84,19.87,68600.0,13.729,13.7429,13.7221,13.7429,68600.0
2012-08-14 14:50:00,19.87,19.88,19.84,19.86,226800.0,13.7429,13.7498,13.7221,13.736,226800.0
2012-08-14 15:00:00,19.86,19.86,19.81,19.82,92700.0,13.736,13.736,13.7014,13.7083,92700.0
2012-08-14 15:10:00,19.82,19.83,19.81,19.82,311800.0,13.7083,13.7152,13.7014,13.7083,311800.0
2012-08-14 15:20:00,19.82,19.83,19.8,19.81,198900.0,13.7083,13.7152,13.6945,13.7014,198900.0
2012-08-14 15:30:00,19.8,19.81,19.76,19.79,277700.0,13.6945,13.7014,13.6668,13.6875,277700.0
2012-08-14 15:40:00,19.79,19.8,19.77,19.77,207300.0,13.6875,13.6945,13.6737,13.6737,207300.0
2012-08-14 15:50:00,19.77,19.8,19.75,19.8,697500.0,13.6737,13.6945,13.6599,13.6945,697500.0
2012-08-15 09:30:00,19.85,20.22,19.85,20.15,433800.0,13.729,13.985,13.729,13.9365,433800.0
2012-08-15 09:40:00,20.15,20.2,20.13,20.2,328700.0,13.9365,13.9711,13.9227,13.9711,328700.0
2012-08-15 09:50:00,20.19,20.2,20.17,20.17,183400.0,13.9642,13.9711,13.9504,13.9504,183400.0
2012-08-15 10:00:00,20.16,20.2,20.14,20.2,252500.0,13.9435,13.9711,13.9296,13.9711,252500.0
2012-08-15 10:10:00,20.2,20.23,20.16,20.16,709100.0,13.9711,13.9919,13.9435,13.9435,709100.0
2012-08-15 10:20:00,20.16,20.17,20.12,20.12,117500.0,13.9435,13.9504,13.9158,13.9158,117500.0
2012-08-15 10:30:00,20.13,20.15,20.07,20.07,186000.0,13.9227,13.9365,13.8812,13.8812,186000.0
2012-08-15 10:40:00,20.07,20.07,19.96,19.96,157000.0,13.8812,13.8812,13.8051,13.8051,157000.0
2012-08-15 10:50:00,19.96,20.04,19.96,20.02,393000.0,13.8051,13.8605,13.8051,13.8466,393000.0
2012-08-15 11:00:00,20.02,20.03,19.99,19.99,663400.0,13.8466,13.8535,13.8259,13.8259,663400.0
2012-08-15 11:10:00,19.99,20.01,19.96,19.98,163600.0,13.8259,13.8397,13.8051,13.819,163600.0
2012-08-15 11:20:00,19.98,19.99,19.91,19.95,115400.0,13.819,13.8259,13.7705,13.7982,115400.0
2012-08-15 11:30:00,19.95,19.98,19.95,19.95,205700.0,13.7982,13.819,13.7982,13.7982,205700.0
2012-08-15 11:40:00,19.95,19.99,19.95,19.99,96900.0,13.7982,13.8259,13.7982,13.8259,96900.0
2012-08-15 11:50:00,19.98,20.0,19.97,19.98,118600.0,13.819,13.8328,13.812,13.819,118600.0
2012-08-15 12:00:00,19.98,20.0,19.98,19.99,30800.0,13.819,13.8328,13.819,13.8259,30800.0
2012-08-15 12:10:00,19.99,20.0,19.98,19.98,40800.0,13.8259,13.8328,13.819,13.819,40800.0
2012-08-15 12:20:00,19.98,19.99,19.98,19.99,43900.0,13.819,13.8259,13.819,13.8259,43900.0
2012-08-15 12:30:00,19.99,19.99,19.98,19.98,48800.0,13.8259,13.8259,13.819,13.819,48800.0
2012-08-15 12:40:00,19.99,19.99,19.98,19.98,46700.0,13.8259,13.8259,13.819,13.819,46700.0
2012-08-15 12:50:00,19.98,19.99,19.98,19.98,33300.0,13.819,13.8259,13.819,13.819,33300.0
2012-08-15 13:00:00,19.98,19.99,19.94,19.95,97900.0,13.819,13.8259,13.7913,13.7982,97900.0
2012-08-15 13:10:00,19.95,19.96,19.93,19.94,126800.0,13.7982,13.8051,13.7844,13.7913,126800.0
2012-08-15 13:20:00,19.94,19.95,19.93,19.94,145300.0,13.7913,13.7982,13.7844,13.7913,145300.0
2012-08-15 13:30:00,19.94,19.95,19.94,19.95,26100.0,13.7913,13.7982,13.7913,13.7982,26100.0
2012-08-15 13:40:00,19.95,19.95,19.91,19.92,102100.0,13.7982,13.7982,13.7705,13.7775,102100.0
2012-08-15 13:50:00,19.92,19.94,19.9,19.91,144600.0,13.7775,13.7913,13.7636,13.7705,144600.0
2012-08-15 14:00:00,19.9,19.91,19.88,19.89,337500.0,13.7636,13.7705,13.7498,13.7567,337500.0
2012-08-15 14:10:00,19.89,19.92,19.88,19.92,73400.0,13.7567,13.7775,13.7498,13.7775,73400.0
2012-08-15 14:20:00,19.92,19.93,19.89,19.89,115100.0,13.7775,13.7844,13.7567,13.7567,115100.0
2012-08-15 14:30:00,19.89,19.9,19.85,19.86,90800.0,13.7567,13.7636,13.729,13.736,90800.0
2012-08-15 14:40:00,19.86,19.88,19.85,19.88,167500.0,13.736,13.7498,13.729,13.7498,167500.0
2012-08-15 14:50:00,19.88,19.88,19.84,19.85,187900.0,13.7498,13.7498,13.7221,13.729,187900.0
2012-08-15 15:00:00,19.85,19.86,19.83,19.86,393300.0,13.729,13.736,13.7152,13.736,393300.0
2012-08-15 15:10:00,19.86,19.87,19.84,19.86,167200.0,13.736,13.7429,13.7221,13.736,167200.0
2012-08-15 15:20:00,19.85,19.87,19.84,19.86,111300.0,13.729,13.7429,13.7221,13.736,111300.0
2012-08-15 15:30:00,19.86,19.87,19.84,19.85,100200.0,13.736,13.7429,13.7221,13.729,100200.0
2012-08-15 15:40:00,19.85,19.89,19.84,19.88,257200.0,13.729,13.7567,13.7221,13.7498,257200.0
2012-08-15 15:50:00,19.87,19.88,19.85,19.87,582100.0,13.7429,13.7498,13.729,13.7429,582100.0
2012-08-16 09:30:00,19.85,19.96,19.74,19.86,75700.0,13.729,13.8051,13.653,13.736,75700.0
2012-08-16 09:40:00,19.86,19.87,19.79,19.81,86200.0,13.736,13.7429,13.6875,13.7014,86200.0
2012-08-16 09:50:00,19.82,19.86,19.8,19.84,72100.0,13.7083,13.736,13.6945,13.7221,72100.0
2012-08-16 10:00:00,19.84,19.85,19.77,19.79,99100.0,13.7221,13.729,13.6737,13.6875,99100.0
2012-08-16 10:10:00,19.8,19.83,19.78,19.83,66100.0,13.6945,13.7152,13.6806,13.7152,66100.0
2012-08-16 10:20:00,19.82,19.85,19.82,19.85,92700.0,13.7083,13.729,13.7083,13.729,92700.0
2012-08-16 10:30:00,19.84,19.85,19.82,19.85,91900.0,13.7221,13.729,13.7083,13.729,91900.0
2012-08-16 10:40:00,19.85,19.85,19.81,19.81,81300.0,13.729,13.729,13.7014,13.7014,81300.0
2012-08-16 10:50:00,19.82,19.82,19.8,19.81,71800.0,13.7083,13.7083,13.6945,13.7014,71800.0
2012-08-16 11:00:00,19.81,19.82,19.8,19.81,105800.0,13.7014,13.7083,13.6945,13.7014,105800.0
2012-08-16 11:10:00,19.8,19.83,19.78,19.83,85000.0,13.6945,13.7152,13.6806,13.7152,85000.0
2012-08-16 11:20:00,19.83,19.83,19.82,19.83,15700.0,13.7152,13.7152,13.7083,13.7152,15700.0
2012-08-16 11:30:00,19.82,19.83,19.8,19.81,65400.0,13.7083,13.7152,13.6945,13.7014,65400.0
2012-08-16 11:40:00,19.8,19.82,19.8,19.82,21300.0,13.6945,13.7083,13.6945,13.7083,21300.0
2012-08-16 11:50:00,19.82,19.84,19.81,19.83,38100.0,13.7083,13.7221,13.7014,13.7152,38100.0
2012-08-16 12:00:00,19.84,19.85,19.81,19.82,132900.0,13.7221,13.729,13.7014,13.7083,132900.0
2012-08-16 12:10:00,19.83,19.84,19.82,19.83,72400.0,13.7152,13.7221,13.7083,13.7152,72400.0
2012-08-16 12:20:00,19.83,19.85,19.83,19.83,49100.0,13.7152,13.729,13.7152,13.7152,49100.0
2012-08-16 12:30:00,19.83,19.84,19.83,19.83,11600.0,13.7152,13.7221,13.7152,13.7152,11600.0
2012-08-16 12:40:00,19.83,19.84,19.82,19.84,48900.0,13.7152,13.7221,13.7083,13.7221,48900.0
2012-08-16 12:50:00,19.83,19.86,19.83,19.86,56800.0,13.7152,13.736,13.7152,13.736,56800.0
2012-08-16 13:00:00,19.86,19.87,19.83,19.83,63400.0,13.736,13.7429,13.7152,13.7152,63400.0
2012-08-16 13:10:00,19.83,19.86,19.83,19.85,50600.0,13.7152,13.736,13.7152,13.729,50600.0
2012-08-16 13:20:00,19.85,19.86,19.84,19.85,38900.0,13.729,13.736,13.7221,13.729,38900.0
2012-08-16 13:30:00,19.85,19.86,19.83,19.86,70300.0,13.729,13.736,13.7152,13.736,70300.0
2012-08-16 13:40:00,19.85,19.86,19.81,19.82,77200.0,13.729,13.736,13.7014,13.7083,77200.0
2012-08-16 13:50:00,19.83,19.83,19.82,19.82,26000.0,13.7152,13.7152,13.7083,13.7083,26000.0
2012-08-16 14:00:00,19.82,19.84,19.81,19.82,230000.0,13.7083,13.7221,13.7014,13.7083,230000.0
2012-08-16 14:10:00,19.82,19.82,19.75,19.75,91600.0,13.7083,13.7083,13.6599,13.6599,91600.0
2012-08-16 14:20:00,19.76,19.8,19.75,19.79,70500.0,13.6668,13.6945,13.6599,13.6875,70500.0
2012-08-16 14:30:00,19.78,19.81,19.78,19.79,300900.0,13.6806,13.7014,13.6806,13.6875,300900.0
2012-08-16 14:40:00,19.8,19.82,19.79,19.81,102100.0,13.6945,13.7083,13.6875,13.7014,102100.0
2012-08-16 14:50:00,19.8,19.82,19.8,19.81,31000.0,13.6945,13.7083,13.6945,13.7014,31000.0
2012-08-16 15:00:00,19.81,19.82,19.79,19.79,54800.0,13.7014,13.7083,13.6875,13.6875,54800.0
2012-08-16 15:10:00,19.8,19.8,19.79,19.79,205600.0,13.6945,13.6945,13.6875,13.6875,205600.0
2012-08-16 15:20:00,19.8,19.81,19.79,19.79,126000.0,13.6945,13.7014,13.6875,13.6875,126000.0
2012-08-16 15:30:00,19.8,19.8,19.79,19.8,125600.0,13.6945,13.6945,13.6875,13.6945,125600.0
2012-08-16 15:40:00,19.8,19.81,19.76,19.78,373900.0,13.6945,13.7014,13.6668,13.6806,373900.0
2012-08-16 15:50:00,19.77,19.8,19.76,19.79,408800.0,13.6737,13.6945,13.6668,13.6875,408800.0
2012-08-17 09:30:00,19.8,19.99,19.76,19.77,364500.0,13.6945,13.8259,13.6668,13.6737,364500.0
2012-08-17 09:40:00,19.76,19.77,19.66,19.75,124600.0,13.6668,13.6737,13.5976,13.6599,124600.0
2012-08-17 09:50:00,19.75,19.77,19.68,19.73,91000.0,13.6599,13.6737,13.6115,13.646,91000.0
2012-08-17 10:00:00,19.73,19.75,19.69,19.75,88100.0,13.646,13.6599,13.6184,13.6599,88100.0
2012-08-17 10:10:00,19.74,19.75,19.72,19.72,97300.0,13.653,13.6599,13.6391,13.6391,97300.0
2012-08-17 10:20:00,19.72,19.73,19.7,19.7,104300.0,13.6391,13.646,13.6253,13.6253,104300.0
2012-08-17 10:30:00,19.7,19.71,19.66,19.67,133100.0,13.6253,13.6322,13.5976,13.6045,133100.0
2012-08-17 10:40:00,19.67,19.72,19.64,19.72,245200.0,13.6045,13.6391,13.5838,13.6391,245200.0
2012-08-17 10:50:00,19.72,19.76,19.71,19.75,76700.0,13.6391,13.6668,13.6322,13.6599,76700.0
2012-08-17 11:00:00,19.75,19.75,19.74,19.75,42800.0,13.6599,13.6599,13.653,13.6599,42800.0
2012-08-17 11:10:00,19.74,19.76,19.73,19.75,49200.0,13.653,13.6668,13.646,13.6599,49200.0
2012-08-17 11:20:00,19.75,19.76,19.75,19.76,23500.0,13.6599,13.6668,13.6599,13.6668,23500.0
2012-08-17 11:30:00,19.75,19.78,19.74,19.78,66300.0,13.6599,13.6806,13.653,13.6806,66300.0
2012-08-17 11:40:00,19.78,19.79,19.77,19.79,27300.0,13.6806,13.6875,13.6737,13.6875,27300.0
2012-08-17 11:50:00,19.78,19.81,19.76,19.76,125400.0,13.6806,13.7014,13.6668,13.6668,125400.0
2012-08-17 12:00:00,19.77,19.77,19.76,19.77,13100.0,13.6737,13.6737,13.6668,13.6737,13100.0
2012-08-17 12:10:00,19.77,19.78,19.76,19.77,17700.0,13.6737,13.6806,13.6668,13.6737,17700.0
2012-08-17 12:20:00,19.78,19.79,19.76,19.76,37200.0,13.6806,13.6875,13.6668,13.6668,37200.0
2012-08-17 12:30:00,19.77,19.77,19.76,19.77,14100.0,13.6737,13.6737,13.6668,13.6737,14100.0
2012-08-17 12:40:00,19.77,19.78,19.76,19.78,31400.0,13.6737,13.6806,13.6668,13.6806,31400.0
2012-08-17 12:50:00,19.78,19.78,19.75,19.75,25800.0,13.6806,13.6806,13.6599,13.6599,25800.0
2012-08-17 13:00:00,19.76,19.76,19.74,19.74,38100.0,13.6668,13.6668,13.653,13.653,38100.0
2012-08-17 13:10:00,19.74,19.76,19.74,19.75,55700.0,13.653,13.6668,13.653,13.6599,55700.0
2012-08-17 13:20:00,19.76,19.77,19.75,19.77,48900.0,13.6668,13.6737,13.6599,13.6737,48900.0
2012-08-17 13:30:00,19.77,19.79,19.76,19.79,26800.0,13.6737,13.6875,13.6668,13.6875,26800.0
2012-08-17 13:40:00,19.79,19.79,19.78,19.78,15800.0,13.6875,13.6875,13.6806,13.6806,15800.0
2012-08-17 13:50:00,19.78,19.79,19.76,19.76,69700.0,13.6806,13.6875,13.6668,13.6668,69700.0
2012-08-17 14:00:00,19.76,19.77,19.75,19.75,37900.0,13.6668,13.6737,13.6599,13.6599,37900.0
2012-08-17 14:10:00,19.75,19.76,19.75,19.75,18200.0,13.6599,13.6668,13.6599,13.6599,18200.0
2012-08-17 14:20:00,19.76,19.76,19.75,19.75,55500.0,13.6668,13.6668,13.6599,13.6599,55500.0
2012-08-17 14:30:00,19.75,19.76,19.75,19.75,61200.0,13.6599,13.6668,13.6599,13.6599,61200.0
2012-08-17 14:40:00,19.75,19.77,19.75,19.76,74100.0,13.6599,13.6737,13.6599,13.6668,74100.0
2012-08-17 14:50:00,19.76,19.77,19.76,19.76,21400.0,13.6668,13.6737,13.6668,13.6668,21400.0
2012-08-17 15:00:00,19.76,19.77,19.76,19.77,28000.0,13.6668,13.6737,13.6668,13.6737,28000.0
2012-08-17 15:10:00,19.77,19.78,19.75,19.76,120600.0,13.6737,13.6806,13.6599,13.6668,120600.0
2012-08-17 15:20:00,19.76,19.77,19.76,19.77,42400.0,13.6668,13.6737,13.6668,13.6737,42400.0
2012-08-17 15:30:00,19.76,19.78,19.75,19.78,181700.0,13.6668,13.6806,13.6599,13.6806,181700.0
2012-08-17 15:40:00,19.78,19.78,19.74,19.74,357900.0,13.6806,13.6806,13.653,13.653,357900.0
2012-08-17 15:50:00,19.74,19.76,19.73,19.75,280900.0,13.653,13.6668,13.646,13.6599,280900.0
2012-08-20 09:30:00,19.7,19.72,19.61,19.65,63600.0,13.6253,13.6391,13.5631,13.5907,63600.0
2012-08-20 09:40:00,19.65,19.69,19.64,19.67,90200.0,13.5907,13.6184,13.5838,13.6045,90200.0
2012-08-20 09:50:00,19.67,19.7,19.62,19.63,55200.0,13.6045,13.6253,13.57,13.5769,55200.0
2012-08-20 10:00:00,19.62,19.63,19.61,19.61,30800.0,13.57,13.5769,13.5631,13.5631,30800.0
2012-08-20 10:10:00,19.61,19.64,19.6,19.6,104200.0,13.5631,13.5838,13.5561,13.5561,104200.0
2012-08-20 10:20:00,19.6,19.62,19.58,19.6,42100.0,13.5561,13.57,13.5423,13.5561,42100.0
2012-08-20 10:30:00,19.6,19.63,19.57,19.62,140600.0,13.5561,13.5769,13.5354,13.57,140600.0
2012-08-20 10:40:00,19.63,19.66,19.62,19.66,79900.0,13.5769,13.5976,13.57,13.5976,79900.0
2012-08-20 10:50:00,19.66,19.7,19.65,19.69,54800.0,13.5976,13.6253,13.5907,13.6184,54800.0
2012-08-20 11:00:00,19.68,19.69,19.68,19.69,19400.0,13.6115,13.6184,13.6115,13.6184,19400.0
2012-08-20 11:10:00,19.69,19.7,19.69,19.69,14900.0,13.6184,13.6253,13.6184,13.6184,14900.0
2012-08-20 11:20:00,19.7,19.73,19.68,19.68,57200.0,13.6253,13.646,13.6115,13.6115,57200.0
2012-08-20 11:30:00,19.68,19.69,19.67,19.69,25500.0,13.6115,13.6184,13.6045,13.6184,25500.0
2012-08-20 11:40:00,19.69,19.71,19.68,19.69,47600.0,13.6184,13.6322,13.6115,13.6184,47600.0
2012-08-20 11:50:00,19.69,19.71,19.68,19.69,43400.0,13.6184,13.6322,13.6115,13.6184,43400.0
2012-08-20 12:00:00,19.69,19.72,19.68,19.69,73400.0,13.6184,13.6391,13.6115,13.6184,73400.0
2012-08-20 12:10:00,19.69,19.71,19.69,19.71,27200.0,13.6184,13.6322,13.6184,13.6322,27200.0
2012-08-20 12:20:00,19.71,19.71,19.7,19.71,27100.0,13.6322,13.6322,13.6253,13.6322,27100.0
2012-08-20 12:30:00,19.7,19.71,19.7,19.7,13300.0,13.6253,13.6322,13.6253,13.6253,13300.0
2012-08-20 12:40:00,19.7,19.71,19.7,19.71,18100.0,13.6253,13.6322,13.6253,13.6322,18100.0
2012-08-20 12:50:00,19.71,19.71,19.66,19.67,108000.0,13.6322,13.6322,13.5976,13.6045,108000.0
2012-08-20 13:00:00,19.67,19.67,19.66,19.67,22500.0,13.6045,13.6045,13.5976,13.6045,22500.0
2012-08-20 13:10:00,19.67,19.69,19.66,19.69,17400.0,13.6045,13.6184,13.5976,13.6184,17400.0
2012-08-20 13:20:00,19.69,19.7,19.68,19.7,11900.0,13.6184,13.6253,13.6115,13.6253,11900.0
2012-08-20 13:30:00,19.7,19.7,19.67,19.67,71800.0,13.6253,13.6253,13.6045,13.6045,71800.0
2012-08-20 13:40:00,19.67,19.68,19.67,19.67,21500.0,13.6045,13.6115,13.6045,13.6045,21500.0
2012-08-20 13:50:00,19.67,19.69,19.67,19.67,23400.0,13.6045,13.6184,13.6045,13.6045,23400.0
2012-08-20 14:00:00,19.67,19.7,19.67,19.7,23800.0,13.6045,13.6253,13.6045,13.6253,23800.0
2012-08-20 14:10:00,19.7,19.7,19.69,19.7,17400.0,13.6253,13.6253,13.6184,13.6253,17400.0
2012-08-20 14:20:00,19.7,19.72,19.69,19.71,40900.0,13.6253,13.6391,13.6184,13.6322,40900.0
2012-08-20 14:30:00,19.71,19.73,19.71,19.72,32300.0,13.6322,13.646,13.6322,13.6391,32300.0
2012-08-20 14:40:00,19.72,19.73,19.71,19.72,26300.0,13.6391,13.646,13.6322,13.6391,26300.0
2012-08-20 14:50:00,19.72,19.73,19.71,19.73,23100.0,13.6391,13.646,13.6322,13.646,23100.0
2012-08-20 15:00:00,19.73,19.74,19.72,19.74,29900.0,13.646,13.653,13.6391,13.653,29900.0
2012-08-20 15:10:00,19.73,19.74,19.72,19.72,57200.0,13.646,13.653,13.6391,13.6391,57200.0
2012-08-20 15:20:00,19.73,19.75,19.71,19.74,48300.0,13.646,13.6599,13.6322,13.653,48300.0
2012-08-20 15:30:00,19.75,19.76,19.74,19.74,78700.0,13.6599,13.6668,13.653,13.653,78700.0
2012-08-20 15:40:00,19.74,19.77,19.74,19.77,161700.0,13.653,13.6737,13.653,13.6737,161700.0
2012-08-20 15:50:00,19.77,19.77,19.73,19.77,282100.0,13.6737,13.6737,13.646,13.6737,282100.0
2012-08-21 09:30:00,19.78,19.9,19.77,19.77,45900.0,13.6806,13.7636,13.6737,13.6737,45900.0
2012-08-21 09:40:00,19.77,19.85,19.73,19.8,89300.0,13.6737,13.729,13.646,13.6945,89300.0
2012-08-21 09:50:00,19.8,19.84,19.78,19.82,159300.0,13.6945,13.7221,13.6806,13.7083,159300.0
2012-08-21 10:00:00,19.83,19.88,19.83,19.86,88300.0,13.7152,13.7498,13.7152,13.736,88300.0
2012-08-21 10:10:00,19.87,19.91,19.86,19.91,42100.0,13.7429,13.7705,13.736,13.7705,42100.0
2012-08-21 10:20:00,19.91,19.99,19.9,19.99,81300.0,13.7705,13.8259,13.7636,13.8259,81300.0
2012-08-21 10:30:00,19.99,20.0,19.97,19.99,114400.0,13.8259,13.8328,13.812,13.8259,114400.0
2012-08-21 10:40:00,20.0,20.0,19.94,19.94,39500.0,13.8328,13.8328,13.7913,13.7913,39500.0
2012-08-21 10:50:00,19.94,19.96,19.94,19.94,34900.0,13.7913,13.8051,13.7913,13.7913,34900.0
2012-08-21 11:00:00,19.94,19.97,19.94,19.96,70400.0,13.7913,13.812,13.7913,13.8051,70400.0
2012-08-21 11:10:00,19.96,19.96,19.95,19.95,165300.0,13.8051,13.8051,13.7982,13.7982,165300.0
2012-08-21 11:20:00,19.95,19.96,19.88,19.92,350300.0,13.7982,13.8051,13.7498,13.7775,350300.0
2012-08-21 11:30:00,19.93,19.94,19.89,19.89,45100.0,13.7844,13.7913,13.7567,13.7567,45100.0
2012-08-21 11:40:00,19.89,19.96,19.86,19.96,82000.0,13.7567,13.8051,13.736,13.8051,82000.0
2012-08-21 11:50:00,19.95,19.96,19.92,19.93,72200.0,13.7982,13.8051,13.7775,13.7844,72200.0
2012-08-21 12:00:00,19.93,19.93,19.88,19.9,101100.0,13.7844,13.7844,13.7498,13.7636,101100.0
2012-08-21 12:10:00,19.91,19.92,19.88,19.9,31000.0,13.7705,13.7775,13.7498,13.7636,31000.0
2012-08-21 12:20:00,19.9,19.93,19.89,19.93,50100.0,13.7636,13.7844,13.7567,13.7844,50100.0
2012-08-21 12:30:00,19.93,19.93,19.91,19.91,48200.0,13.7844,13.7844,13.7705,13.7705,48200.0
2012-08-21 12:40:00,19.92,19.92,19.88,19.92,85000.0,13.7775,13.7775,13.7498,13.7775,85000.0
2012-08-21 12:50:00,19.93,19.93,19.91,19.91,15300.0,13.7844,13.7844,13.7705,13.7705,15300.0
2012-08-21 13:00:00,19.91,19.92,19.91,19.92,18000.0,13.7705,13.7775,13.7705,13.7775,18000.0
2012-08-21 13:10:00,19.92,19.92,19.89,19.89,97100.0,13.7775,13.7775,13.7567,13.7567,97100.0
2012-08-21 13:20:00,19.89,19.91,19.89,19.89,35400.0,13.7567,13.7705,13.7567,13.7567,35400.0
2012-08-21 13:30:00,19.89,19.9,19.89,19.89,23500.0,13.7567,13.7636,13.7567,13.7567,23500.0
2012-08-21 13:40:00,19.9,19.9,19.84,19.84,69100.0,13.7636,13.7636,13.7221,13.7221,69100.0
2012-08-21 13:50:00,19.84,19.85,19.83,19.83,29700.0,13.7221,13.729,13.7152,13.7152,29700.0
2012-08-21 14:00:00,19.83,19.84,19.83,19.83,10000.0,13.7152,13.7221,13.7152,13.7152,10000.0
2012-08-21 14:10:00,19.84,19.85,19.82,19.82,80400.0,13.7221,13.729,13.7083,13.7083,80400.0
2012-08-21 14:20:00,19.82,19.83,19.79,19.8,44100.0,13.7083,13.7152,13.6875,13.6945,44100.0
2012-08-21 14:30:00,19.79,19.81,19.79,19.8,42700.0,13.6875,13.7014,13.6875,13.6945,42700.0
2012-08-21 14:40:00,19.79,19.82,19.79,19.82,33500.0,13.6875,13.7083,13.6875,13.7083,33500.0
2012-08-21 14:50:00,19.82,19.82,19.81,19.82,16600.0,13.7083,13.7083,13.7014,13.7083,16600.0
2012-08-21 15:00:00,19.81,19.82,19.81,19.81,28200.0,13.7014,13.7083,13.7014,13.7014,28200.0
2012-08-21 15:10:00,19.82,19.82,19.76,19.77,127400.0,13.7083,13.7083,13.6668,13.6737,127400.0
2012-08-21 15:20:00,19.77,19.78,19.76,19.76,31400.0,13.6737,13.6806,13.6668,13.6668,31400.0
2012-08-21 15:30:00,19.76,19.79,19.75,19.78,133400.0,13.6668,13.6875,13.6599,13.6806,133400.0
2012-08-21 15:40:00,19.78,19.8,19.78,19.79,145900.0,13.6806,13.6945,13.6806,13.6875,145900.0
2012-08-21 15:50:00,19.8,19.8,19.77,19.8,243900.0,13.6945,13.6945,13.6737,13.6945,243900.0
2012-08-22 09:30:00,19.75,19.82,19.7,19.77,47300.0,13.6599,13.7083,13.6253,13.6737,47300.0
2012-08-22 09:40:00,19.76,19.92,19.75,19.86,96900.0,13.6668,13.7775,13.6599,13.736,96900.0
2012-08-22 09:50:00,19.86,19.93,19.86,19.88,111700.0,13.736,13.7844,13.736,13.7498,111700.0
2012-08-22 10:00:00,19.87,19.88,19.78,19.82,125400.0,13.7429,13.7498,13.6806,13.7083,125400.0
2012-08-22 10:10:00,19.82,19.85,19.8,19.81,51100.0,13.7083,13.729,13.6945,13.7014,51100.0
2012-08-22 10:20:00,19.81,19.81,19.78,19.79,44900.0,13.7014,13.7014,13.6806,13.6875,44900.0
2012-08-22 10:30:00,19.8,19.81,19.79,19.79,75900.0,13.6945,13.7014,13.6875,13.6875,75900.0
2012-08-22 10:40:00,19.79,19.79,19.73,19.74,24400.0,13.6875,13.6875,13.646,13.653,24400.0
2012-08-22 10:50:00,19.73,19.75,19.71,19.73,57400.0,13.646,13.6599,13.6322,13.646,57400.0
2012-08-22 11:00:00,19.73,19.75,19.72,19.74,35400.0,13.646,13.6599,13.6391,13.653,35400.0
2012-08-22 11:10:00,19.75,19.76,19.74,19.76,14200.0,13.6599,13.6668,13.653,13.6668,14200.0
2012-08-22 11:20:00,19.76,19.77,19.75,19.77,21600.0,13.6668,13.6737,13.6599,13.6737,21600.0
2012-08-22 11:30:00,19.77,19.77,19.72,19.75,39600.0,13.6737,13.6737,13.6391,13.6599,39600.0
2012-08-22 11:40:00,19.74,19.78,19.74,19.78,14900.0,13.653,13.6806,13.653,13.6806,14900.0
2012-08-22 11:50:00,19.78,19.79,19.77,19.79,9500.0,13.6806,13.6875,13.6737,13.6875,9500.0
2012-08-22 12:00:00,19.79,19.79,19.78,19.78,8000.0,13.6875,13.6875,13.6806,13.6806,8000.0
2012-08-22 12:10:00,19.79,19.79,19.75,19.76,26200.0,13.6875,13.6875,13.6599,13.6668,26200.0
2012-08-22 12:20:00,19.75,19.77,19.74,19.75,44600.0,13.6599,13.6737,13.653,13.6599,44600.0
2012-08-22 12:30:00,19.76,19.76,19.73,19.74,31300.0,13.6668,13.6668,13.646,13.653,31300.0
2012-08-22 12:40:00,19.75,19.75,19.73,19.74,124300.0,13.6599,13.6599,13.646,13.653,124300.0
2012-08-22 12:50:00,19.74,19.74,19.71,19.74,22500.0,13.653,13.653,13.6322,13.653,22500.0
2012-08-22 13:00:00,19.74,19.74,19.7,19.7,17100.0,13.653,13.653,13.6253,13.6253,17100.0
2012-08-22 13:10:00,19.7,19.71,19.7,19.7,9300.0,13.6253,13.6322,13.6253,13.6253,9300.0
2012-08-22 13:20:00,19.71,19.75,19.7,19.74,35400.0,13.6322,13.6599,13.6253,13.653,35400.0
2012-08-22 13:30:00,19.75,19.76,19.74,19.76,32900.0,13.6599,13.6668,13.653,13.6668,32900.0
2012-08-22 13:40:00,19.76,19.77,19.75,19.75,35800.0,13.6668,13.6737,13.6599,13.6599,35800.0
2012-08-22 13:50:00,19.75,19.76,19.73,19.75,24600.0,13.6599,13.6668,13.646,13.6599,24600.0
2012-08-22 14:00:00,19.74,19.78,19.74,19.75,126800.0,13.653,13.6806,13.653,13.6599,126800.0
2012-08-22 14:10:00,19.75,19.78,19.71,19.74,62100.0,13.6599,13.6806,13.6322,13.653,62100.0
2012-08-22 14:20:00,19.73,19.75,19.7,19.74,51700.0,13.646,13.6599,13.6253,13.653,51700.0
2012-08-22 14:30:00,19.74,19.79,19.74,19.77,98100.0,13.653,13.6875,13.653,13.6737,98100.0
2012-08-22 14:40:00,19.77,19.8,19.77,19.77,51000.0,13.6737,13.6945,13.6737,13.6737,51000.0
2012-08-22 14:50:00,19.78,19.8,19.78,19.79,43400.0,13.6806,13.6945,13.6806,13.6875,43400.0
2012-08-22 15:00:00,19.79,19.8,19.77,19.8,48200.0,13.6875,13.6945,13.6737,13.6945,48200.0
2012-08-22 15:10:00,19.8,19.8,19.75,19.75,87000.0,13.6945,13.6945,13.6599,13.6599,87000.0
2012-08-22 15:20:00,19.75,19.78,19.75,19.78,49800.0,13.6599,13.6806,13.6599,13.6806,49800.0
2012-08-22 15:30:00,19.78,19.78,19.74,19.76,90400.0,13.6806,13.6806,13.653,13.6668,90400.0
2012-08-22 15:40:00,19.75,19.76,19.71,19.73,229800.0,13.6599,13.6668,13.6322,13.646,229800.0
2012-08-22 15:50:00,19.74,19.75,19.71,19.73,410700.0,13.653,13.6599,13.6322,13.646,410700.0
2012-08-23 09:30:00,19.72,19.74,19.63,19.69,132800.0,13.6391,13.653,13.5769,13.6184,132800.0
2012-08-23 09:40:00,19.7,19.71,19.61,19.62,24900.0,13.6253,13.6322,13.5631,13.57,24900.0
2012-08-23 09:50:00,19.61,19.65,19.58,19.64,73900.0,13.5631,13.5907,13.5423,13.5838,73900.0
2012-08-23 10:00:00,19.63,19.66,19.62,19.64,22800.0,13.5769,13.5976,13.57,13.5838,22800.0
2012-08-23 10:10:00,19.64,19.66,19.6,19.6,40200.0,13.5838,13.5976,13.5561,13.5561,40200.0
2012-08-23 10:20:00,19.6,19.63,19.6,19.6,122400.0,13.5561,13.5769,13.5561,13.5561,122400.0
2012-08-23 10:30:00,19.6,19.68,19.6,19.68,221000.0,13.5561,13.6115,13.5561,13.6115,221000.0
2012-08-23 10:40:00,19.68,19.71,19.67,19.68,44300.0,13.6115,13.6322,13.6045,13.6115,44300.0
2012-08-23 10:50:00,19.69,19.69,19.65,19.67,176200.0,13.6184,13.6184,13.5907,13.6045,176200.0
2012-08-23 11:00:00,19.68,19.69,19.66,19.69,65800.0,13.6115,13.6184,13.5976,13.6184,65800.0
2012-08-23 11:10:00,19.69,19.69,19.67,19.67,28700.0,13.6184,13.6184,13.6045,13.6045,28700.0
2012-08-23 11:20:00,19.67,19.69,19.66,19.68,42200.0,13.6045,13.6184,13.5976,13.6115,42200.0
2012-08-23 11:30:00,19.69,19.69,19.66,19.67,89300.0,13.6184,13.6184,13.5976,13.6045,89300.0
2012-08-23 11:40:00,19.66,19.68,19.66,19.67,45100.0,13.5976,13.6115,13.5976,13.6045,45100.0
2012-08-23 11:50:00,19.68,19.69,19.66,19.68,36900.0,13.6115,13.6184,13.5976,13.6115,36900.0
2012-08-23 12:00:00,19.68,19.69,19.64,19.66,45500.0,13.6115,13.6184,13.5838,13.5976,45500.0
2012-08-23 12:10:00,19.66,19.66,19.62,19.65,31500.0,13.5976,13.5976,13.57,13.5907,31500.0
2012-08-23 12:20:00,19.65,19.67,19.63,19.66,53500.0,13.5907,13.6045,13.5769,13.5976,53500.0
2012-08-23 12:30:00,19.66,19.68,19.65,19.66,22900.0,13.5976,13.6115,13.5907,13.5976,22900.0
2012-08-23 12:40:00,19.66,19.68,19.66,19.68,19300.0,13.5976,13.6115,13.5976,13.6115,19300.0
2012-08-23 12:50:00,19.68,19.68,19.67,19.68,36400.0,13.6115,13.6115,13.6045,13.6115,36400.0
2012-08-23 13:00:00,19.68,19.68,19.67,19.68,78200.0,13.6115,13.6115,13.6045,13.6115,78200.0
2012-08-23 13:10:00,19.68,19.68,19.63,19.64,140000.0,13.6115,13.6115,13.5769,13.5838,140000.0
2012-08-23 13:20:00,19.63,19.64,19.61,19.61,25500.0,13.5769,13.5838,13.5631,13.5631,25500.0
2012-08-23 13:30:00,19.62,19.64,19.61,19.61,40200.0,13.57,13.5838,13.5631,13.5631,40200.0
2012-08-23 13:40:00,19.61,19.64,19.61,19.64,15100.0,13.5631,13.5838,13.5631,13.5838,15100.0
2012-08-23 13:50:00,19.64,19.66,19.63,19.64,45000.0,13.5838,13.5976,13.5769,13.5838,45000.0
2012-08-23 14:00:00,19.63,19.65,19.63,19.65,31600.0,13.5769,13.5907,13.5769,13.5907,31600.0
2012-08-23 14:10:00,19.65,19.65,19.62,19.62,44700.0,13.5907,13.5907,13.57,13.57,44700.0
2012-08-23 14:20:00,19.63,19.63,19.6,19.62,49500.0,13.5769,13.5769,13.5561,13.57,49500.0
2012-08-23 14:30:00,19.62,19.64,19.6,19.61,103300.0,13.57,13.5838,13.5561,13.5631,103300.0
2012-08-23 14:40:00,19.61,19.65,19.6,19.65,30000.0,13.5631,13.5907,13.5561,13.5907,30000.0
2012-08-23 14:50:00,19.65,19.65,19.62,19.64,53400.0,13.5907,13.5907,13.57,13.5838,53400.0
2012-08-23 15:00:00,19.63,19.64,19.62,19.64,69600.0,13.5769,13.5838,13.57,13.5838,69600.0
2012-08-23 15:10:00,19.64,19.64,19.62,19.64,54200.0,13.5838,13.5838,13.57,13.5838,54200.0
2012-08-23 15:20:00,19.63,19.64,19.59,19.6,114000.0,13.5769,13.5838,13.5492,13.5561,114000.0
2012-08-23 15:30:00,19.6,19.62,19.59,19.61,95100.0,13.5561,13.57,13.5492,13.5631,95100.0
2012-08-23 15:40:00,19.61,19.63,19.59,19.59,187900.0,13.5631,13.5769,13.5492,13.5492,187900.0
2012-08-23 15:50:00,19.6,19.6,19.56,19.58,375900.0,13.5561,13.5561,13.5285,13.5423,375900.0
2012-08-24 09:30:00,19.53,19.66,19.5,19.53,105000.0,13.5077,13.5976,13.487,13.5077,105000.0
2012-08-24 09:40:00,19.54,19.58,19.49,19.56,145300.0,13.5146,13.5423,13.4801,13.5285,145300.0
2012-08-24 09:50:00,19.56,19.59,19.54,19.54,101000.0,13.5285,13.5492,13.5146,13.5146,101000.0
2012-08-24 10:00:00,19.54,19.6,19.53,19.58,69400.0,13.5146,13.5561,13.5077,13.5423,69400.0
2012-08-24 10:10:00,19.58,19.59,19.55,19.55,53700.0,13.5423,13.5492,13.5216,13.5216,53700.0
2012-08-24 10:20:00,19.55,19.56,19.54,19.54,28200.0,13.5216,13.5285,13.5146,13.5146,28200.0
2012-08-24 10:30:00,19.54,19.62,19.54,19.62,50800.0,13.5146,13.57,13.5146,13.57,50800.0
2012-08-24 10:40:00,19.61,19.62,19.59,19.59,72800.0,13.5631,13.57,13.5492,13.5492,72800.0
2012-08-24 10:50:00,19.59,19.6,19.57,19.58,25600.0,13.5492,13.5561,13.5354,13.5423,25600.0
2012-08-24 11:00:00,19.59,19.61,19.58,19.61,59500.0,13.5492,13.5631,13.5423,13.5631,59500.0
2012-08-24 11:10:00,19.61,19.68,19.57,19.67,142300.0,13.5631,13.6115,13.5354,13.6045,142300.0
2012-08-24 11:20:00,19.66,19.68,19.64,19.64,70800.0,13.5976,13.6115,13.5838,13.5838,70800.0
2012-08-24 11:30:00,19.64,19.68,19.64,19.67,111700.0,13.5838,13.6115,13.5838,13.6045,111700.0
2012-08-24 11:40:00,19.67,19.68,19.66,19.66,101600.0,13.6045,13.6115,13.5976,13.5976,101600.0
2012-08-24 11:50:00,19.67,19.68,19.66,19.66,31600.0,13.6045,13.6115,13.5976,13.5976,31600.0
2012-08-24 12:00:00,19.67,19.69,19.66,19.68,60100.0,13.6045,13.6184,13.5976,13.6115,60100.0
2012-08-24 12:10:00,19.68,19.71,19.67,19.71,31000.0,13.6115,13.6322,13.6045,13.6322,31000.0
2012-08-24 12:20:00,19.71,19.73,19.71,19.73,20900.0,13.6322,13.646,13.6322,13.646,20900.0
2012-08-24 12:30:00,19.73,19.75,19.73,19.74,40400.0,13.646,13.6599,13.646,13.653,40400.0
2012-08-24 12:40:00,19.73,19.74,19.72,19.73,43700.0,13.646,13.653,13.6391,13.646,43700.0
2012-08-24 12:50:00,19.73,19.74,19.72,19.72,42100.0,13.646,13.653,13.6391,13.6391,42100.0
2012-08-24 13:00:00,19.72,19.72,19.7,19.7,46400.0,13.6391,13.6391,13.6253,13.6253,46400.0
2012-08-24 13:10:00,19.71,19.73,19.7,19.73,39500.0,13.6322,13.646,13.6253,13.646,39500.0
2012-08-24 13:20:00,19.73,19.73,19.72,19.72,48100.0,13.646,13.646,13.6391,13.6391,48100.0
2012-08-24 13:30:00,19.73,19.77,19.72,19.74,236900.0,13.646,13.6737,13.6391,13.653,236900.0
2012-08-24 13:40:00,19.74,19.82,19.74,19.81,103900.0,13.653,13.7083,13.653,13.7014,103900.0
2012-08-24 13:50:00,19.81,19.81,19.78,19.78,107400.0,13.7014,13.7014,13.6806,13.6806,107400.0
2012-08-24 14:00:00,19.78,19.79,19.78,19.78,19000.0,13.6806,13.6875,13.6806,13.6806,19000.0
2012-08-24 14:10:00,19.78,19.81,19.78,19.8,118500.0,13.6806,13.7014,13.6806,13.6945,118500.0
2012-08-24 14:20:00,19.79,19.8,19.79,19.79,17400.0,13.6875,13.6945,13.6875,13.6875,17400.0
2012-08-24 14:30:00,19.79,19.81,19.78,19.78,99700.0,13.6875,13.7014,13.6806,13.6806,99700.0
2012-08-24 14:40:00,19.78,19.8,19.78,19.79,36100.0,13.6806,13.6945,13.6806,13.6875,36100.0
2012-08-24 14:50:00,19.8,19.8,19.78,19.78,32900.0,13.6945,13.6945,13.6806,13.6806,32900.0
2012-08-24 15:00:00,19.78,19.79,19.78,19.79,41500.0,13.6806,13.6875,13.6806,13.6875,41500.0
2012-08-24 15:10:00,19.79,19.79,19.78,19.79,40900.0,13.6875,13.6875,13.6806,13.6875,40900.0
2012-08-24 15:20:00,19.79,19.81,19.76,19.79,212100.0,13.6875,13.7014,13.6668,13.6875,212100.0
2012-08-24 15:30:00,19.8,19.8,19.77,19.77,120200.0,13.6945,13.6945,13.6737,13.6737,120200.0
2012-08-24 15:40:00,19.77,19.81,19.76,19.77,247600.0,13.6737,13.7014,13.6668,13.6737,247600.0
2012-08-24 15:50:00,19.78,19.78,19.74,19.75,377300.0,13.6806,13.6806,13.653,13.6599,377300.0
2012-08-27 09:30:00,19.76,19.88,19.76,19.83,143200.0,13.6668,13.7498,13.6668,13.7152,143200.0
2012-08-27 09:40:00,19.83,19.83,19.76,19.79,138300.0,13.7152,13.7152,13.6668,13.6875,138300.0
2012-08-27 09:50:00,19.79,19.82,19.77,19.81,56400.0,13.6875,13.7083,13.6737,13.7014,56400.0
2012-08-27 10:00:00,19.8,19.83,19.78,19.83,58500.0,13.6945,13.7152,13.6806,13.7152,58500.0
2012-08-27 10:10:00,19.83,19.85,19.8,19.85,90100.0,13.7152,13.729,13.6945,13.729,90100.0
2012-08-27 10:20:00,19.84,19.84,19.8,19.8,38300.0,13.7221,13.7221,13.6945,13.6945,38300.0
2012-08-27 10:30:00,19.8,19.82,19.79,19.82,27500.0,13.6945,13.7083,13.6875,13.7083,27500.0
2012-08-27 10:40:00,19.82,19.85,19.8,19.84,43700.0,13.7083,13.729,13.6945,13.7221,43700.0
2012-08-27 10:50:00,19.85,19.85,19.82,19.84,43400.0,13.729,13.729,13.7083,13.7221,43400.0
2012-08-27 11:00:00,19.84,19.89,19.84,19.89,80500.0,13.7221,13.7567,13.7221,13.7567,80500.0
2012-08-27 11:10:00,19.88,19.94,19.88,19.94,62400.0,13.7498,13.7913,13.7498,13.7913,62400.0
2012-08-27 11:20:00,19.94,19.94,19.92,19.93,185200.0,13.7913,13.7913,13.7775,13.7844,185200.0
2012-08-27 11:30:00,19.94,19.99,19.94,19.98,125500.0,13.7913,13.8259,13.7913,13.819,125500.0
2012-08-27 11:40:00,19.97,20.02,19.97,20.02,52700.0,13.812,13.8466,13.812,13.8466,52700.0
2012-08-27 11:50:00,20.01,20.02,19.98,19.99,88300.0,13.8397,13.8466,13.819,13.8259,88300.0
2012-08-27 12:00:00,19.99,20.0,19.99,19.99,17500.0,13.8259,13.8328,13.8259,13.8259,17500.0
2012-08-27 12:10:00,20.0,20.0,19.99,19.99,32800.0,13.8328,13.8328,13.8259,13.8259,32800.0
2012-08-27 12:20:00,19.99,20.02,19.99,20.0,205200.0,13.8259,13.8466,13.8259,13.8328,205200.0
2012-08-27 12:30:00,20.0,20.0,19.98,19.98,53800.0,13.8328,13.8328,13.819,13.819,53800.0
2012-08-27 12:40:00,19.98,19.98,19.9,19.91,238000.0,13.819,13.819,13.7636,13.7705,238000.0
2012-08-27 12:50:00,19.91,19.93,19.88,19.92,217000.0,13.7705,13.7844,13.7498,13.7775,217000.0
2012-08-27 13:00:00,19.93,19.93,19.91,19.93,87100.0,13.7844,13.7844,13.7705,13.7844,87100.0
2012-08-27 13:10:00,19.93,19.94,19.92,19.94,62700.0,13.7844,13.7913,13.7775,13.7913,62700.0
2012-08-27 13:20:00,19.94,19.95,19.93,19.93,67300.0,13.7913,13.7982,13.7844,13.7844,67300.0
2012-08-27 13:30:00,19.93,19.94,19.93,19.93,87100.0,13.7844,13.7913,13.7844,13.7844,87100.0
2012-08-27 13:40:00,19.93,19.94,19.9,19.91,98200.0,13.7844,13.7913,13.7636,13.7705,98200.0
2012-08-27 13:50:00,19.9,19.96,19.9,19.95,284900.0,13.7636,13.8051,13.7636,13.7982,284900.0
2012-08-27 14:00:00,19.95,19.95,19.92,19.92,66000.0,13.7982,13.7982,13.7775,13.7775,66000.0
2012-08-27 14:10:00,19.92,19.92,19.89,19.89,88900.0,13.7775,13.7775,13.7567,13.7567,88900.0
2012-08-27 14:20:00,19.89,19.91,19.89,19.89,101400.0,13.7567,13.7705,13.7567,13.7567,101400.0
2012-08-27 14:30:00,19.89,19.91,19.89,19.9,57500.0,13.7567,13.7705,13.7567,13.7636,57500.0
2012-08-27 14:40:00,19.91,19.91,19.89,19.89,17700.0,13.7705,13.7705,13.7567,13.7567,17700.0
2012-08-27 14:50:00,19.89,19.92,19.89,19.92,67800.0,13.7567,13.7775,13.7567,13.7775,67800.0
2012-08-27 15:00:00,19.92,19.95,19.92,19.94,109800.0,13.7775,13.7982,13.7775,13.7913,109800.0
2012-08-27 15:10:00,19.95,19.95,19.91,19.93,85400.0,13.7982,13.7982,13.7705,13.7844,85400.0
2012-08-27 15:20:00,19.93,19.93,19.91,19.91,50200.0,13.7844,13.7844,13.7705,13.7705,50200.0
2012-08-27 15:30:00,19.91,19.91,19.9,19.9,67300.0,13.7705,13.7705,13.7636,13.7636,67300.0
2012-08-27 15:40:00,19.9,19.91,19.89,19.9,110300.0,13.7636,13.7705,13.7567,13.7636,110300.0
2012-08-27 15:50:00,19.89,19.91,19.88,19.91,306000.0,13.7567,13.7705,13.7498,13.7705,306000.0
2012-08-28 09:30:00,19.79,19.92,19.79,19.85,65200.0,13.6875,13.7775,13.6875,13.729,65200.0
2012-08-28 09:40:00,19.85,19.87,19.78,19.81,173100.0,13.729,13.7429,13.6806,13.7014,173100.0
2012-08-28 09:50:00,19.81,19.83,19.74,19.78,96500.0,13.7014,13.7152,13.653,13.6806,96500.0
2012-08-28 10:00:00,19.78,19.8,19.76,19.77,71700.0,13.6806,13.6945,13.6668,13.6737,71700.0
2012-08-28 10:10:00,19.77,19.82,19.77,19.79,38500.0,13.6737,13.7083,13.6737,13.6875,38500.0
2012-08-28 10:20:00,19.79,19.88,19.79,19.87,59700.0,13.6875,13.7498,13.6875,13.7429,59700.0
2012-08-28 10:30:00,19.87,19.9,19.86,19.86,38700.0,13.7429,13.7636,13.736,13.736,38700.0
2012-08-28 10:40:00,19.86,19.87,19.86,19.86,14400.0,13.736,13.7429,13.736,13.736,14400.0
2012-08-28 10:50:00,19.86,19.91,19.86,19.86,106200.0,13.736,13.7705,13.736,13.736,106200.0
2012-08-28 11:00:00,19.86,19.87,19.86,19.87,18100.0,13.736,13.7429,13.736,13.7429,18100.0
2012-08-28 11:10:00,19.86,19.9,19.86,19.9,41800.0,13.736,13.7636,13.736,13.7636,41800.0
2012-08-28 11:20:00,19.89,19.89,19.87,19.89,29100.0,13.7567,13.7567,13.7429,13.7567,29100.0
2012-08-28 11:30:00,19.89,19.92,19.88,19.92,30700.0,13.7567,13.7775,13.7498,13.7775,30700.0
2012-08-28 11:40:00,19.92,19.92,19.9,19.91,30900.0,13.7775,13.7775,13.7636,13.7705,30900.0
2012-08-28 11:50:00,19.91,19.91,19.88,19.9,37200.0,13.7705,13.7705,13.7498,13.7636,37200.0
2012-08-28 12:00:00,19.91,19.94,19.91,19.94,45100.0,13.7705,13.7913,13.7705,13.7913,45100.0
2012-08-28 12:10:00,19.94,19.94,19.93,19.94,11000.0,13.7913,13.7913,13.7844,13.7913,11000.0
2012-08-28 12:20:00,19.94,19.94,19.92,19.93,50100.0,13.7913,13.7913,13.7775,13.7844,50100.0
2012-08-28 12:30:00,19.93,19.93,19.91,19.92,52900.0,13.7844,13.7844,13.7705,13.7775,52900.0
2012-08-28 12:40:00,19.92,19.92,19.91,19.91,33300.0,13.7775,13.7775,13.7705,13.7705,33300.0
2012-08-28 12:50:00,19.92,19.92,19.91,19.92,17100.0,13.7775,13.7775,13.7705,13.7775,17100.0
2012-08-28 13:00:00,19.92,19.95,19.89,19.91,103400.0,13.7775,13.7982,13.7567,13.7705,103400.0
2012-08-28 13:10:00,19.91,19.91,19.88,19.9,77400.0,13.7705,13.7705,13.7498,13.7636,77400.0
2012-08-28 13:20:00,19.9,19.91,19.9,19.91,22000.0,13.7636,13.7705,13.7636,13.7705,22000.0
2012-08-28 13:30:00,19.9,19.93,19.9,19.93,59900.0,13.7636,13.7844,13.7636,13.7844,59900.0
2012-08-28 13:40:00,19.92,19.93,19.91,19.91,39000.0,13.7775,13.7844,13.7705,13.7705,39000.0
2012-08-28 13:50:00,19.91,19.91,19.9,19.9,19600.0,13.7705,13.7705,13.7636,13.7636,19600.0
2012-08-28 14:00:00,19.9,19.91,19.89,19.9,50900.0,13.7636,13.7705,13.7567,13.7636,50900.0
2012-08-28 14:10:00,19.91,19.91,19.9,19.9,31000.0,13.7705,13.7705,13.7636,13.7636,31000.0
2012-08-28 14:20:00,19.9,19.93,19.9,19.91,139900.0,13.7636,13.7844,13.7636,13.7705,139900.0
2012-08-28 14:30:00,19.91,19.92,19.9,19.9,46700.0,13.7705,13.7775,13.7636,13.7636,46700.0
2012-08-28 14:40:00,19.9,19.91,19.89,19.89,65000.0,13.7636,13.7705,13.7567,13.7567,65000.0
2012-08-28 14:50:00,19.89,19.9,19.88,19.89,45900.0,13.7567,13.7636,13.7498,13.7567,45900.0
2012-08-28 15:00:00,19.89,19.91,19.89,19.9,44300.0,13.7567,13.7705,13.7567,13.7636,44300.0
2012-08-28 15:10:00,19.9,19.92,19.89,19.89,94300.0,13.7636,13.7775,13.7567,13.7567,94300.0
2012-08-28 15:20:00,19.89,19.9,19.88,19.88,82700.0,13.7567,13.7636,13.7498,13.7498,82700.0
2012-08-28 15:30:00,19.89,19.89,19.88,19.88,67500.0,13.7567,13.7567,13.7498,13.7498,67500.0
2012-08-28 15:40:00,19.88,19.89,19.88,19.88,82100.0,13.7498,13.7567,13.7498,13.7498,82100.0
2012-08-28 15:50:00,19.88,19.89,19.85,19.86,478000.0,13.7498,13.7567,13.729,13.736,478000.0
2012-08-29 09:30:00,19.83,19.86,19.77,19.78,58300.0,13.7152,13.736,13.6737,13.6806,58300.0
2012-08-29 09:40:00,19.78,19.8,19.72,19.79,115800.0,13.6806,13.6945,13.6391,13.6875,115800.0
2012-08-29 09:50:00,19.79,19.8,19.73,19.73,142300.0,13.6875,13.6945,13.646,13.646,142300.0
2012-08-29 10:00:00,19.74,19.74,19.68,19.68,32400.0,13.653,13.653,13.6115,13.6115,32400.0
2012-08-29 10:10:00,19.69,19.72,19.68,19.68,84000.0,13.6184,13.6391,13.6115,13.6115,84000.0
2012-08-29 10:20:00,19.68,19.69,19.66,19.66,51300.0,13.6115,13.6184,13.5976,13.5976,51300.0
2012-08-29 10:30:00,19.66,19.72,19.64,19.71,152600.0,13.5976,13.6391,13.5838,13.6322,152600.0
2012-08-29 10:40:00,19.7,19.71,19.7,19.71,33900.0,13.6253,13.6322,13.6253,13.6322,33900.0
2012-08-29 10:50:00,19.71,19.71,19.66,19.66,51000.0,13.6322,13.6322,13.5976,13.5976,51000.0
2012-08-29 11:00:00,19.66,19.67,19.64,19.64,37800.0,13.5976,13.6045,13.5838,13.5838,37800.0
2012-08-29 11:10:00,19.64,19.65,19.63,19.63,49200.0,13.5838,13.5907,13.5769,13.5769,49200.0
2012-08-29 11:20:00,19.63,19.64,19.6,19.62,114400.0,13.5769,13.5838,13.5561,13.57,114400.0
2012-08-29 11:30:00,19.62,19.66,19.62,19.66,161800.0,13.57,13.5976,13.57,13.5976,161800.0
2012-08-29 11:40:00,19.66,19.66,19.62,19.64,154700.0,13.5976,13.5976,13.57,13.5838,154700.0
2012-08-29 11:50:00,19.63,19.64,19.61,19.61,82000.0,13.5769,13.5838,13.5631,13.5631,82000.0
2012-08-29 12:00:00,19.61,19.63,19.6,19.6,96400.0,13.5631,13.5769,13.5561,13.5561,96400.0
2012-08-29 12:10:00,19.61,19.61,19.6,19.6,34700.0,13.5631,13.5631,13.5561,13.5561,34700.0
2012-08-29 12:20:00,19.61,19.61,19.6,19.61,19400.0,13.5631,13.5631,13.5561,13.5631,19400.0
2012-08-29 12:30:00,19.6,19.62,19.6,19.62,76000.0,13.5561,13.57,13.5561,13.57,76000.0
2012-08-29 12:40:00,19.61,19.65,19.6,19.65,113000.0,13.5631,13.5907,13.5561,13.5907,113000.0
2012-08-29 12:50:00,19.64,19.65,19.62,19.62,35200.0,13.5838,13.5907,13.57,13.57,35200.0
2012-08-29 13:00:00,19.63,19.63,19.62,19.63,29700.0,13.5769,13.5769,13.57,13.5769,29700.0
2012-08-29 13:10:00,19.63,19.64,19.62,19.63,112700.0,13.5769,13.5838,13.57,13.5769,112700.0
2012-08-29 13:20:00,19.63,19.63,19.61,19.62,91100.0,13.5769,13.5769,13.5631,13.57,91100.0
2012-08-29 13:30:00,19.62,19.62,19.61,19.62,24900.0,13.57,13.57,13.5631,13.57,24900.0
2012-08-29 13:40:00,19.61,19.62,19.61,19.62,34000.0,13.5631,13.57,13.5631,13.57,34000.0
2012-08-29 13:50:00,19.62,19.62,19.59,19.59,96400.0,13.57,13.57,13.5492,13.5492,96400.0
2012-08-29 14:00:00,19.59,19.61,19.58,19.59,156400.0,13.5492,13.5631,13.5423,13.5492,156400.0
2012-08-29 14:10:00,19.59,19.59,19.58,19.58,26000.0,13.5492,13.5492,13.5423,13.5423,26000.0
2012-08-29 14:20:00,19.59,19.59,19.57,19.57,150300.0,13.5492,13.5492,13.5354,13.5354,150300.0
2012-08-29 14:30:00,19.58,19.59,19.57,19.59,66600.0,13.5423,13.5492,13.5354,13.5492,66600.0
2012-08-29 14:40:00,19.59,19.59,19.56,19.56,55000.0,13.5492,13.5492,13.5285,13.5285,55000.0
2012-08-29 14:50:00,19.56,19.57,19.55,19.56,75000.0,13.5285,13.5354,13.5216,13.5285,75000.0
2012-08-29 15:00:00,19.56,19.57,19.56,19.56,49600.0,13.5285,13.5354,13.5285,13.5285,49600.0
2012-08-29 15:10:00,19.56,19.57,19.55,19.55,89000.0,13.5285,13.5354,13.5216,13.5216,89000.0
2012-08-29 15:20:00,19.55,19.56,19.55,19.55,63400.0,13.5216,13.5285,13.5216,13.5216,63400.0
2012-08-29 15:30:00,19.56,19.56,19.55,19.55,88500.0,13.5285,13.5285,13.5216,13.5216,88500.0
2012-08-29 15:40:00,19.55,19.56,19.53,19.54,181200.0,13.5216,13.5285,13.5077,13.5146,181200.0
2012-08-29 15:50:00,19.54,19.56,19.53,19.56,406800.0,13.5146,13.5285,13.5077,13.5285,406800.0
2012-08-30 09:30:00,19.46,19.49,19.37,19.49,58400.0,13.4593,13.4801,13.3971,13.4801,58400.0
2012-08-30 09:40:00,19.49,19.5,19.48,19.49,83800.0,13.4801,13.487,13.4731,13.4801,83800.0
2012-08-30 09:50:00,19.5,19.5,19.49,19.5,36400.0,13.487,13.487,13.4801,13.487,36400.0
2012-08-30 10:00:00,19.5,19.5,19.48,19.5,56800.0,13.487,13.487,13.4731,13.487,56800.0
2012-08-30 10:10:00,19.49,19.51,19.49,19.5,132300.0,13.4801,13.4939,13.4801,13.487,132300.0
2012-08-30 10:20:00,19.49,19.5,19.47,19.48,78400.0,13.4801,13.487,13.4662,13.4731,78400.0
2012-08-30 10:30:00,19.48,19.49,19.48,19.48,35000.0,13.4731,13.4801,13.4731,13.4731,35000.0
2012-08-30 10:40:00,19.48,19.51,19.48,19.5,115100.0,13.4731,13.4939,13.4731,13.487,115100.0
2012-08-30 10:50:00,19.5,19.51,19.5,19.51,91700.0,13.487,13.4939,13.487,13.4939,91700.0
2012-08-30 11:00:00,19.51,19.53,19.5,19.53,34600.0,13.4939,13.5077,13.487,13.5077,34600.0
2012-08-30 11:10:00,19.52,19.55,19.51,19.55,44400.0,13.5008,13.5216,13.4939,13.5216,44400.0
2012-08-30 11:20:00,19.55,19.55,19.54,19.54,20400.0,13.5216,13.5216,13.5146,13.5146,20400.0
2012-08-30 11:30:00,19.55,19.55,19.5,19.5,43300.0,13.5216,13.5216,13.487,13.487,43300.0
2012-08-30 11:40:00,19.51,19.51,19.5,19.51,14100.0,13.4939,13.4939,13.487,13.4939,14100.0
2012-08-30 11:50:00,19.5,19.51,19.5,19.5,20100.0,13.487,13.4939,13.487,13.487,20100.0
2012-08-30 12:00:00,19.51,19.51,19.5,19.5,51300.0,13.4939,13.4939,13.487,13.487,51300.0
2012-08-30 12:10:00,19.51,19.51,19.5,19.51,27000.0,13.4939,13.4939,13.487,13.4939,27000.0
2012-08-30 12:20:00,19.51,19.51,19.5,19.5,12800.0,13.4939,13.4939,13.487,13.487,12800.0
2012-08-30 12:30:00,19.5,19.51,19.5,19.5,32800.0,13.487,13.4939,13.487,13.487,32800.0
2012-08-30 12:40:00,19.51,19.51,19.5,19.5,16500.0,13.4939,13.4939,13.487,13.487,16500.0
2012-08-30 12:50:00,19.51,19.52,19.5,19.51,35400.0,13.4939,13.5008,13.487,13.4939,35400.0
2012-08-30 13:00:00,19.52,19.52,19.51,19.51,17200.0,13.5008,13.5008,13.4939,13.4939,17200.0
2012-08-30 13:10:00,19.52,19.52,19.51,19.52,10400.0,13.5008,13.5008,13.4939,13.5008,10400.0
2012-08-30 13:20:00,19.51,19.52,19.51,19.52,34000.0,13.4939,13.5008,13.4939,13.5008,34000.0
2012-08-30 13:30:00,19.52,19.54,19.51,19.54,42300.0,13.5008,13.5146,13.4939,13.5146,42300.0
2012-08-30 13:40:00,19.53,19.54,19.53,19.54,13000.0,13.5077,13.5146,13.5077,13.5146,13000.0
2012-08-30 13:50:00,19.53,19.56,19.53,19.55,41600.0,13.5077,13.5285,13.5077,13.5216,41600.0
2012-08-30 14:00:00,19.55,19.57,19.55,19.57,33400.0,13.5216,13.5354,13.5216,13.5354,33400.0
2012-08-30 14:10:00,19.57,19.58,19.55,19.55,80100.0,13.5354,13.5423,13.5216,13.5216,80100.0
2012-08-30 14:20:00,19.55,19.56,19.54,19.55,71200.0,13.5216,13.5285,13.5146,13.5216,71200.0
2012-08-30 14:30:00,19.55,19.56,19.54,19.54,58300.0,13.5216,13.5285,13.5146,13.5146,58300.0
2012-08-30 14:40:00,19.54,19.55,19.54,19.55,15500.0,13.5146,13.5216,13.5146,13.5216,15500.0
2012-08-30 14:50:00,19.55,19.55,19.53,19.54,76600.0,13.5216,13.5216,13.5077,13.5146,76600.0
2012-08-30 15:00:00,19.54,19.55,19.54,19.55,140000.0,13.5146,13.5216,13.5146,13.5216,140000.0
2012-08-30 15:10:00,19.54,19.55,19.53,19.54,80900.0,13.5146,13.5216,13.5077,13.5146,80900.0
2012-08-30 15:20:00,19.55,19.57,19.54,19.57,45000.0,13.5216,13.5354,13.5146,13.5354,45000.0
2012-08-30 15:30:00,19.57,19.58,19.55,19.55,76200.0,13.5354,13.5423,13.5216,13.5216,76200.0
2012-08-30 15:40:00,19.55,19.56,19.55,19.56,129100.0,13.5216,13.5285,13.5216,13.5285,129100.0
2012-08-30 15:50:00,19.55,19.56,19.53,19.53,283700.0,13.5216,13.5285,13.5077,13.5077,283700.0
2012-08-31 09:30:00,19.59,19.73,19.52,19.72,137800.0,13.5492,13.646,13.5008,13.6391,137800.0
2012-08-31 09:40:00,19.71,19.75,19.69,19.7,143300.0,13.6322,13.6599,13.6184,13.6253,143300.0
2012-08-31 09:50:00,19.7,19.73,19.68,19.7,115100.0,13.6253,13.646,13.6115,13.6253,115100.0
2012-08-31 10:00:00,19.7,19.7,19.64,19.66,214000.0,13.6253,13.6253,13.5838,13.5976,214000.0
2012-08-31 10:10:00,19.66,19.71,19.65,19.71,126500.0,13.5976,13.6322,13.5907,13.6322,126500.0
2012-08-31 10:20:00,19.7,19.71,19.66,19.66,68300.0,13.6253,13.6322,13.5976,13.5976,68300.0
2012-08-31 10:30:00,19.66,19.69,19.63,19.63,114700.0,13.5976,13.6184,13.5769,13.5769,114700.0
2012-08-31 10:40:00,19.63,19.66,19.6,19.6,434200.0,13.5769,13.5976,13.5561,13.5561,434200.0
2012-08-31 10:50:00,19.6,19.62,19.59,19.59,163900.0,13.5561,13.57,13.5492,13.5492,163900.0
2012-08-31 11:00:00,19.6,19.61,19.57,19.58,145300.0,13.5561,13.5631,13.5354,13.5423,145300.0
2012-08-31 11:10:00,19.58,19.59,19.57,19.58,47400.0,13.5423,13.5492,13.5354,13.5423,47400.0
2012-08-31 11:20:00,19.59,19.61,19.57,19.57,61100.0,13.5492,13.5631,13.5354,13.5354,61100.0
2012-08-31 11:30:00,19.57,19.59,19.56,19.56,26600.0,13.5354,13.5492,13.5285,13.5285,26600.0
2012-08-31 11:40:00,19.57,19.57,19.53,19.53,37300.0,13.5354,13.5354,13.5077,13.5077,37300.0
2012-08-31 11:50:00,19.54,19.54,19.51,19.52,27500.0,13.5146,13.5146,13.4939,13.5008,27500.0
2012-08-31 12:00:00,19.51,19.53,19.48,19.5,58500.0,13.4939,13.5077,13.4731,13.487,58500.0
2012-08-31 12:10:00,19.49,19.5,19.47,19.48,37800.0,13.4801,13.487,13.4662,13.4731,37800.0
2012-08-31 12:20:00,19.48,19.5,19.47,19.49,74200.0,13.4731,13.487,13.4662,13.4801,74200.0
2012-08-31 12:30:00,19.49,19.51,19.48,19.49,88200.0,13.4801,13.4939,13.4731,13.4801,88200.0
2012-08-31 12:40:00,19.49,19.5,19.48,19.48,21900.0,13.4801,13.487,13.4731,13.4731,21900.0
2012-08-31 12:50:00,19.48,19.51,19.48,19.49,42900.0,13.4731,13.4939,13.4731,13.4801,42900.0
2012-08-31 13:00:00,19.49,19.5,19.47,19.47,41300.0,13.4801,13.487,13.4662,13.4662,41300.0
2012-08-31 13:10:00,19.47,19.48,19.42,19.42,107800.0,13.4662,13.4731,13.4316,13.4316,107800.0
2012-08-31 13:20:00,19.43,19.47,19.42,19.46,71500.0,13.4386,13.4662,13.4316,13.4593,71500.0
2012-08-31 13:30:00,19.46,19.48,19.46,19.48,21600.0,13.4593,13.4731,13.4593,13.4731,21600.0
2012-08-31 13:40:00,19.48,19.5,19.48,19.49,62000.0,13.4731,13.487,13.4731,13.4801,62000.0
2012-08-31 13:50:00,19.5,19.52,19.49,19.5,56500.0,13.487,13.5008,13.4801,13.487,56500.0
2012-08-31 14:00:00,19.5,19.53,19.5,19.53,36000.0,13.487,13.5077,13.487,13.5077,36000.0
2012-08-31 14:10:00,19.53,19.56,19.51,19.55,57400.0,13.5077,13.5285,13.4939,13.5216,57400.0
2012-08-31 14:20:00,19.55,19.58,19.54,19.56,58100.0,13.5216,13.5423,13.5146,13.5285,58100.0
2012-08-31 14:30:00,19.56,19.57,19.54,19.56,81100.0,13.5285,13.5354,13.5146,13.5285,81100.0
2012-08-31 14:40:00,19.57,19.57,19.55,19.55,56100.0,13.5354,13.5354,13.5216,13.5216,56100.0
2012-08-31 14:50:00,19.55,19.56,19.55,19.55,101700.0,13.5216,13.5285,13.5216,13.5216,101700.0
2012-08-31 15:00:00,19.56,19.56,19.54,19.55,83600.0,13.5285,13.5285,13.5146,13.5216,83600.0
2012-08-31 15:10:00,19.56,19.56,19.55,19.55,46200.0,13.5285,13.5285,13.5216,13.5216,46200.0
2012-08-31 15:20:00,19.55,19.56,19.54,19.54,171600.0,13.5216,13.5285,13.5146,13.5146,171600.0
2012-08-31 15:30:00,19.55,19.55,19.52,19.55,95800.0,13.5216,13.5216,13.5008,13.5216,95800.0
2012-08-31 15:40:00,19.55,19.56,19.53,19.55,128100.0,13.5216,13.5285,13.5077,13.5216,128100.0
2012-08-31 15:50:00,19.55,19.57,19.53,19.53,720500.0,13.5216,13.5354,13.5077,13.5077,720500.0
2012-09-04 09:30:00,19.55,19.57,19.47,19.49,225900.0,13.5216,13.5354,13.4662,13.4801,225900.0
2012-09-04 09:40:00,19.49,19.51,19.44,19.49,121600.0,13.4801,13.4939,13.4455,13.4801,121600.0
2012-09-04 09:50:00,19.5,19.53,19.48,19.5,32100.0,13.487,13.5077,13.4731,13.487,32100.0
2012-09-04 10:00:00,19.5,19.5,19.41,19.41,42400.0,13.487,13.487,13.4247,13.4247,42400.0
2012-09-04 10:10:00,19.41,19.44,19.4,19.42,51700.0,13.4247,13.4455,13.4178,13.4316,51700.0
2012-09-04 10:20:00,19.43,19.43,19.37,19.38,52000.0,13.4386,13.4386,13.3971,13.404,52000.0
2012-09-04 10:30:00,19.37,19.44,19.35,19.43,77800.0,13.3971,13.4455,13.3832,13.4386,77800.0
2012-09-04 10:40:00,19.43,19.43,19.39,19.4,46600.0,13.4386,13.4386,13.4109,13.4178,46600.0
2012-09-04 10:50:00,19.41,19.43,19.4,19.41,40800.0,13.4247,13.4386,13.4178,13.4247,40800.0
2012-09-04 11:00:00,19.41,19.45,19.4,19.43,125600.0,13.4247,13.4524,13.4178,13.4386,125600.0
2012-09-04 11:10:00,19.44,19.44,19.43,19.44,34100.0,13.4455,13.4455,13.4386,13.4455,34100.0
2012-09-04 11:20:00,19.44,19.45,19.43,19.44,40500.0,13.4455,13.4524,13.4386,13.4455,40500.0
2012-09-04 11:30:00,19.44,19.45,19.4,19.41,35400.0,13.4455,13.4524,13.4178,13.4247,35400.0
2012-09-04 11:40:00,19.4,19.41,19.4,19.4,17000.0,13.4178,13.4247,13.4178,13.4178,17000.0
2012-09-04 11:50:00,19.4,19.42,19.4,19.42,49700.0,13.4178,13.4316,13.4178,13.4316,49700.0
2012-09-04 12:00:00,19.42,19.42,19.39,19.4,55100.0,13.4316,13.4316,13.4109,13.4178,55100.0
2012-09-04 12:10:00,19.4,19.41,19.4,19.4,31400.0,13.4178,13.4247,13.4178,13.4178,31400.0
2012-09-04 12:20:00,19.41,19.41,19.4,19.4,20900.0,13.4247,13.4247,13.4178,13.4178,20900.0
2012-09-04 12:30:00,19.4,19.41,19.4,19.4,20000.0,13.4178,13.4247,13.4178,13.4178,20000.0
2012-09-04 12:40:00,19.4,19.43,19.4,19.43,45600.0,13.4178,13.4386,13.4178,13.4386,45600.0
2012-09-04 12:50:00,19.42,19.43,19.42,19.42,12600.0,13.4316,13.4386,13.4316,13.4316,12600.0
2012-09-04 13:00:00,19.42,19.45,19.42,19.44,41300.0,13.4316,13.4524,13.4316,13.4455,41300.0
2012-09-04 13:10:00,19.45,19.45,19.42,19.43,26500.0,13.4524,13.4524,13.4316,13.4386,26500.0
2012-09-04 13:20:00,19.42,19.43,19.41,19.42,37000.0,13.4316,13.4386,13.4247,13.4316,37000.0
2012-09-04 13:30:00,19.43,19.44,19.42,19.43,36300.0,13.4386,13.4455,13.4316,13.4386,36300.0
2012-09-04 13:40:00,19.42,19.44,19.42,19.44,43400.0,13.4316,13.4455,13.4316,13.4455,43400.0
2012-09-04 13:50:00,19.44,19.44,19.42,19.42,24000.0,13.4455,13.4455,13.4316,13.4316,24000.0
2012-09-04 14:00:00,19.42,19.45,19.42,19.45,44500.0,13.4316,13.4524,13.4316,13.4524,44500.0
2012-09-04 14:10:00,19.45,19.47,19.43,19.47,48600.0,13.4524,13.4662,13.4386,13.4662,48600.0
2012-09-04 14:20:00,19.48,19.48,19.46,19.46,46800.0,13.4731,13.4731,13.4593,13.4593,46800.0
2012-09-04 14:30:00,19.46,19.52,19.46,19.5,118600.0,13.4593,13.5008,13.4593,13.487,118600.0
2012-09-04 14:40:00,19.5,19.5,19.48,19.48,43000.0,13.487,13.487,13.4731,13.4731,43000.0
2012-09-04 14:50:00,19.49,19.49,19.45,19.45,134700.0,13.4801,13.4801,13.4524,13.4524,134700.0
2012-09-04 15:00:00,19.45,19.48,19.45,19.47,105300.0,13.4524,13.4731,13.4524,13.4662,105300.0
2012-09-04 15:10:00,19.47,19.48,19.46,19.47,49300.0,13.4662,13.4731,13.4593,13.4662,49300.0
2012-09-04 15:20:00,19.48,19.48,19.44,19.47,169700.0,13.4731,13.4731,13.4455,13.4662,169700.0
2012-09-04 15:30:00,19.47,19.47,19.44,19.45,82100.0,13.4662,13.4662,13.4455,13.4524,82100.0
2012-09-04 15:40:00,19.44,19.45,19.4,19.42,142300.0,13.4455,13.4524,13.4178,13.4316,142300.0
2012-09-04 15:50:00,19.42,19.43,19.4,19.42,229100.0,13.4316,13.4386,13.4178,13.4316,229100.0
2012-09-05 09:30:00,19.48,19.48,19.34,19.38,100500.0,13.4731,13.4731,13.3763,13.404,100500.0
2012-09-05 09:40:00,19.38,19.38,19.35,19.37,38100.0,13.404,13.404,13.3832,13.3971,38100.0
2012-09-05 09:50:00,19.36,19.37,19.34,19.35,42500.0,13.3901,13.3971,13.3763,13.3832,42500.0
2012-09-05 10:00:00,19.34,19.4,19.34,19.4,63000.0,13.3763,13.4178,13.3763,13.4178,63000.0
2012-09-05 10:10:00,19.4,19.42,19.37,19.42,88400.0,13.4178,13.4316,13.3971,13.4316,88400.0
2012-09-05 10:20:00,19.41,19.44,19.41,19.44,32500.0,13.4247,13.4455,13.4247,13.4455,32500.0
2012-09-05 10:30:00,19.44,19.46,19.43,19.45,74800.0,13.4455,13.4593,13.4386,13.4524,74800.0
2012-09-05 10:40:00,19.45,19.46,19.44,19.45,75600.0,13.4524,13.4593,13.4455,13.4524,75600.0
2012-09-05 10:50:00,19.45,19.47,19.43,19.44,124200.0,13.4524,13.4662,13.4386,13.4455,124200.0
2012-09-05 11:00:00,19.43,19.45,19.43,19.45,22500.0,13.4386,13.4524,13.4386,13.4524,22500.0
2012-09-05 11:10:00,19.45,19.46,19.43,19.44,45600.0,13.4524,13.4593,13.4386,13.4455,45600.0
2012-09-05 11:20:00,19.44,19.44,19.43,19.44,17000.0,13.4455,13.4455,13.4386,13.4455,17000.0
2012-09-05 11:30:00,19.43,19.44,19.43,19.44,24700.0,13.4386,13.4455,13.4386,13.4455,24700.0
2012-09-05 11:40:00,19.44,19.45,19.43,19.45,50800.0,13.4455,13.4524,13.4386,13.4524,50800.0
2012-09-05 11:50:00,19.45,19.46,19.44,19.46,30700.0,13.4524,13.4593,13.4455,13.4593,30700.0
2012-09-05 12:00:00,19.46,19.46,19.44,19.45,54500.0,13.4593,13.4593,13.4455,13.4524,54500.0
2012-09-05 12:10:00,19.45,19.46,19.45,19.46,46000.0,13.4524,13.4593,13.4524,13.4593,46000.0
2012-09-05 12:20:00,19.46,19.46,19.45,19.45,9400.0,13.4593,13.4593,13.4524,13.4524,9400.0
2012-09-05 12:30:00,19.46,19.46,19.45,19.45,18900.0,13.4593,13.4593,13.4524,13.4524,18900.0
2012-09-05 12:40:00,19.46,19.46,19.45,19.46,13800.0,13.4593,13.4593,13.4524,13.4593,13800.0
2012-09-05 12:50:00,19.46,19.46,19.42,19.43,159400.0,13.4593,13.4593,13.4316,13.4386,159400.0
2012-09-05 13:00:00,19.42,19.43,19.42,19.42,31100.0,13.4316,13.4386,13.4316,13.4316,31100.0
2012-09-05 13:10:00,19.42,19.43,19.42,19.42,3300.0,13.4316,13.4386,13.4316,13.4316,3300.0
2012-09-05 13:20:00,19.43,19.43,19.42,19.42,27000.0,13.4386,13.4386,13.4316,13.4316,27000.0
2012-09-05 13:30:00,19.42,19.43,19.4,19.4,22600.0,13.4316,13.4386,13.4178,13.4178,22600.0
2012-09-05 13:40:00,19.41,19.41,19.39,19.4,34700.0,13.4247,13.4247,13.4109,13.4178,34700.0
2012-09-05 13:50:00,19.4,19.4,19.39,19.39,9200.0,13.4178,13.4178,13.4109,13.4109,9200.0
2012-09-05 14:00:00,19.39,19.4,19.39,19.4,16800.0,13.4109,13.4178,13.4109,13.4178,16800.0
2012-09-05 14:10:00,19.4,19.4,19.38,19.39,81600.0,13.4178,13.4178,13.404,13.4109,81600.0
2012-09-05 14:20:00,19.38,19.41,19.38,19.4,37600.0,13.404,13.4247,13.404,13.4178,37600.0
2012-09-05 14:30:00,19.4,19.42,19.4,19.42,29200.0,13.4178,13.4316,13.4178,13.4316,29200.0
2012-09-05 14:40:00,19.42,19.43,19.42,19.43,20600.0,13.4316,13.4386,13.4316,13.4386,20600.0
2012-09-05 14:50:00,19.43,19.44,19.42,19.44,41500.0,13.4386,13.4455,13.4316,13.4455,41500.0
2012-09-05 15:00:00,19.43,19.44,19.42,19.42,47500.0,13.4386,13.4455,13.4316,13.4316,47500.0
2012-09-05 15:10:00,19.42,19.43,19.42,19.43,15400.0,13.4316,13.4386,13.4316,13.4386,15400.0
2012-09-05 15:20:00,19.43,19.43,19.42,19.42,15700.0,13.4386,13.4386,13.4316,13.4316,15700.0
2012-09-05 15:30:00,19.43,19.43,19.42,19.43,97600.0,13.4386,13.4386,13.4316,13.4386,97600.0
2012-09-05 15:40:00,19.43,19.43,19.42,19.42,62400.0,13.4386,13.4386,13.4316,13.4316,62400.0
2012-09-05 15:50:00,19.43,19.43,19.41,19.42,187800.0,13.4386,13.4386,13.4247,13.4316,187800.0
2012-09-06 09:30:00,19.46,19.58,19.34,19.54,115100.0,13.4593,13.5423,13.3763,13.5146,115100.0
2012-09-06 09:40:00,19.54,19.56,19.51,19.53,51400.0,13.5146,13.5285,13.4939,13.5077,51400.0
2012-09-06 09:50:00,19.54,19.55,19.53,19.55,41000.0,13.5146,13.5216,13.5077,13.5216,41000.0
2012-09-06 10:00:00,19.55,19.56,19.52,19.53,98300.0,13.5216,13.5285,13.5008,13.5077,98300.0
2012-09-06 10:10:00,19.53,19.53,19.51,19.51,41800.0,13.5077,13.5077,13.4939,13.4939,41800.0
2012-09-06 10:20:00,19.52,19.55,19.51,19.51,214300.0,13.5008,13.5216,13.4939,13.4939,214300.0
2012-09-06 10:30:00,19.52,19.55,19.51,19.54,208600.0,13.5008,13.5216,13.4939,13.5146,208600.0
2012-09-06 10:40:00,19.54,19.55,19.53,19.55,136800.0,13.5146,13.5216,13.5077,13.5216,136800.0
2012-09-06 10:50:00,19.55,19.55,19.53,19.54,67200.0,13.5216,13.5216,13.5077,13.5146,67200.0
2012-09-06 11:00:00,19.54,19.55,19.52,19.52,49900.0,13.5146,13.5216,13.5008,13.5008,49900.0
2012-09-06 11:10:00,19.53,19.55,19.53,19.54,49300.0,13.5077,13.5216,13.5077,13.5146,49300.0
2012-09-06 11:20:00,19.55,19.55,19.54,19.55,33100.0,13.5216,13.5216,13.5146,13.5216,33100.0
2012-09-06 11:30:00,19.55,19.55,19.54,19.55,72900.0,13.5216,13.5216,13.5146,13.5216,72900.0
2012-09-06 11:40:00,19.55,19.55,19.54,19.55,33600.0,13.5216,13.5216,13.5146,13.5216,33600.0
2012-09-06 11:50:00,19.54,19.55,19.54,19.55,83200.0,13.5146,13.5216,13.5146,13.5216,83200.0
2012-09-06 12:00:00,19.54,19.55,19.54,19.55,42600.0,13.5146,13.5216,13.5146,13.5216,42600.0
2012-09-06 12:10:00,19.54,19.55,19.54,19.55,22100.0,13.5146,13.5216,13.5146,13.5216,22100.0
2012-09-06 12:20:00,19.54,19.55,19.52,19.55,82700.0,13.5146,13.5216,13.5008,13.5216,82700.0
2012-09-06 12:30:00,19.55,19.55,19.54,19.55,31600.0,13.5216,13.5216,13.5146,13.5216,31600.0
2012-09-06 12:40:00,19.55,19.55,19.54,19.55,14300.0,13.5216,13.5216,13.5146,13.5216,14300.0
2012-09-06 12:50:00,19.55,19.55,19.54,19.54,23500.0,13.5216,13.5216,13.5146,13.5146,23500.0
2012-09-06 13:00:00,19.54,19.55,19.54,19.55,182000.0,13.5146,13.5216,13.5146,13.5216,182000.0
2012-09-06 13:10:00,19.54,19.55,19.54,19.54,83100.0,13.5146,13.5216,13.5146,13.5146,83100.0
2012-09-06 13:20:00,19.54,19.55,19.54,19.55,21100.0,13.5146,13.5216,13.5146,13.5216,21100.0
2012-09-06 13:30:00,19.55,19.55,19.54,19.54,31400.0,13.5216,13.5216,13.5146,13.5146,31400.0
2012-09-06 13:40:00,19.54,19.55,19.54,19.54,25900.0,13.5146,13.5216,13.5146,13.5146,25900.0
2012-09-06 13:50:00,19.54,19.55,19.54,19.54,20900.0,13.5146,13.5216,13.5146,13.5146,20900.0
2012-09-06 14:00:00,19.54,19.55,19.53,19.53,25300.0,13.5146,13.5216,13.5077,13.5077,25300.0
2012-09-06 14:10:00,19.54,19.54,19.52,19.53,87900.0,13.5146,13.5146,13.5008,13.5077,87900.0
2012-09-06 14:20:00,19.53,19.54,19.52,19.54,41800.0,13.5077,13.5146,13.5008,13.5146,41800.0
2012-09-06 14:30:00,19.54,19.55,19.53,19.55,37500.0,13.5146,13.5216,13.5077,13.5216,37500.0
2012-09-06 14:40:00,19.55,19.55,19.52,19.52,45800.0,13.5216,13.5216,13.5008,13.5008,45800.0
2012-09-06 14:50:00,19.52,19.53,19.52,19.53,26300.0,13.5008,13.5077,13.5008,13.5077,26300.0
2012-09-06 15:00:00,19.52,19.52,19.51,19.51,22400.0,13.5008,13.5008,13.4939,13.4939,22400.0
2012-09-06 15:10:00,19.51,19.53,19.5,19.53,80500.0,13.4939,13.5077,13.487,13.5077,80500.0
2012-09-06 15:20:00,19.53,19.53,19.49,19.5,98000.0,13.5077,13.5077,13.4801,13.487,98000.0
2012-09-06 15:30:00,19.49,19.51,19.49,19.49,197900.0,13.4801,13.4939,13.4801,13.4801,197900.0
2012-09-06 15:40:00,19.5,19.5,19.45,19.45,257300.0,13.487,13.487,13.4524,13.4524,257300.0
2012-09-06 15:50:00,19.44,19.49,19.44,19.47,396000.0,13.4455,13.4801,13.4455,13.4662,396000.0
2012-09-07 09:30:00,19.54,19.55,19.48,19.48,117000.0,13.5146,13.5216,13.4731,13.4731,117000.0
2012-09-07 09:40:00,19.47,19.5,19.45,19.46,96900.0,13.4662,13.487,13.4524,13.4593,96900.0
2012-09-07 09:50:00,19.45,19.46,19.39,19.44,197700.0,13.4524,13.4593,13.4109,13.4455,197700.0
2012-09-07 10:00:00,19.44,19.45,19.43,19.44,126700.0,13.4455,13.4524,13.4386,13.4455,126700.0
2012-09-07 10:10:00,19.44,19.45,19.43,19.45,68100.0,13.4455,13.4524,13.4386,13.4524,68100.0
2012-09-07 10:20:00,19.45,19.46,19.44,19.45,61800.0,13.4524,13.4593,13.4455,13.4524,61800.0
2012-09-07 10:30:00,19.45,19.45,19.43,19.43,52900.0,13.4524,13.4524,13.4386,13.4386,52900.0
2012-09-07 10:40:00,19.44,19.45,19.43,19.45,54700.0,13.4455,13.4524,13.4386,13.4524,54700.0
2012-09-07 10:50:00,19.44,19.46,19.44,19.44,76100.0,13.4455,13.4593,13.4455,13.4455,76100.0
2012-09-07 11:00:00,19.44,19.45,19.43,19.45,91500.0,13.4455,13.4524,13.4386,13.4524,91500.0
2012-09-07 11:10:00,19.45,19.45,19.42,19.42,48800.0,13.4524,13.4524,13.4316,13.4316,48800.0
2012-09-07 11:20:00,19.43,19.43,19.42,19.43,32100.0,13.4386,13.4386,13.4316,13.4386,32100.0
2012-09-07 11:30:00,19.43,19.44,19.38,19.39,100600.0,13.4386,13.4455,13.404,13.4109,100600.0
2012-09-07 11:40:00,19.39,19.39,19.38,19.39,32700.0,13.4109,13.4109,13.404,13.4109,32700.0
2012-09-07 11:50:00,19.39,19.4,19.38,19.39,63300.0,13.4109,13.4178,13.404,13.4109,63300.0
2012-09-07 12:00:00,19.4,19.42,19.39,19.42,67100.0,13.4178,13.4316,13.4109,13.4316,67100.0
2012-09-07 12:10:00,19.42,19.42,19.41,19.42,36000.0,13.4316,13.4316,13.4247,13.4316,36000.0
2012-09-07 12:20:00,19.42,19.42,19.41,19.41,22100.0,13.4316,13.4316,13.4247,13.4247,22100.0
2012-09-07 12:30:00,19.42,19.42,19.4,19.41,63600.0,13.4316,13.4316,13.4178,13.4247,63600.0
2012-09-07 12:40:00,19.4,19.41,19.4,19.41,24500.0,13.4178,13.4247,13.4178,13.4247,24500.0
2012-09-07 12:50:00,19.4,19.41,19.4,19.41,65900.0,13.4178,13.4247,13.4178,13.4247,65900.0
2012-09-07 13:00:00,19.4,19.42,19.4,19.42,93100.0,13.4178,13.4316,13.4178,13.4316,93100.0
2012-09-07 13:10:00,19.42,19.42,19.4,19.41,63900.0,13.4316,13.4316,13.4178,13.4247,63900.0
2012-09-07 13:20:00,19.42,19.42,19.39,19.42,98200.0,13.4316,13.4316,13.4109,13.4316,98200.0
2012-09-07 13:30:00,19.42,19.42,19.41,19.42,31400.0,13.4316,13.4316,13.4247,13.4316,31400.0
2012-09-07 13:40:00,19.41,19.42,19.4,19.41,69300.0,13.4247,13.4316,13.4178,13.4247,69300.0
2012-09-07 13:50:00,19.41,19.41,19.39,19.41,76000.0,13.4247,13.4247,13.4109,13.4247,76000.0
2012-09-07 14:00:00,19.41,19.41,19.4,19.41,54600.0,13.4247,13.4247,13.4178,13.4247,54600.0
2012-09-07 14:10:00,19.41,19.41,19.39,19.41,71100.0,13.4247,13.4247,13.4109,13.4247,71100.0
2012-09-07 14:20:00,19.4,19.41,19.4,19.4,65400.0,13.4178,13.4247,13.4178,13.4178,65400.0
2012-09-07 14:30:00,19.41,19.41,19.4,19.41,31900.0,13.4247,13.4247,13.4178,13.4247,31900.0
2012-09-07 14:40:00,19.41,19.41,19.4,19.41,45200.0,13.4247,13.4247,13.4178,13.4247,45200.0
2012-09-07 14:50:00,19.41,19.41,19.4,19.4,93300.0,13.4247,13.4247,13.4178,13.4178,93300.0
2012-09-07 15:00:00,19.41,19.41,19.4,19.4,40600.0,13.4247,13.4247,13.4178,13.4178,40600.0
2012-09-07 15:10:00,19.41,19.41,19.39,19.4,86600.0,13.4247,13.4247,13.4109,13.4178,86600.0
2012-09-07 15:20:00,19.39,19.4,19.37,19.4,179700.0,13.4109,13.4178,13.3971,13.4178,179700.0
2012-09-07 15:30:00,19.4,19.4,19.39,19.39,56300.0,13.4178,13.4178,13.4109,13.4109,56300.0
2012-09-07 15:40:00,19.4,19.41,19.39,19.4,210300.0,13.4178,13.4247,13.4109,13.4178,210300.0
2012-09-07 15:50:00,19.39,19.4,19.37,19.38,711200.0,13.4109,13.4178,13.3971,13.404,711200.0
2012-09-10 09:30:00,19.47,19.47,19.39,19.43,61500.0,13.4662,13.4662,13.4109,13.4386,61500.0
2012-09-10 09:40:00,19.43,19.5,19.43,19.5,54700.0,13.4386,13.487,13.4386,13.487,54700.0
2012-09-10 09:50:00,19.5,19.57,19.49,19.55,235800.0,13.487,13.5354,13.4801,13.5216,235800.0
2012-09-10 10:00:00,19.55,19.56,19.53,19.55,154500.0,13.5216,13.5285,13.5077,13.5216,154500.0
2012-09-10 10:10:00,19.55,19.6,19.54,19.59,87000.0,13.5216,13.5561,13.5146,13.5492,87000.0
2012-09-10 10:20:00,19.59,19.65,19.59,19.65,86600.0,13.5492,13.5907,13.5492,13.5907,86600.0
2012-09-10 10:30:00,19.65,19.68,19.64,19.68,47300.0,13.5907,13.6115,13.5838,13.6115,47300.0
2012-09-10 10:40:00,19.68,19.68,19.6,19.62,154500.0,13.6115,13.6115,13.5561,13.57,154500.0
2012-09-10 10:50:00,19.61,19.63,19.61,19.63,124100.0,13.5631,13.5769,13.5631,13.5769,124100.0
2012-09-10 11:00:00,19.63,19.65,19.62,19.64,191300.0,13.5769,13.5907,13.57,13.5838,191300.0
2012-09-10 11:10:00,19.63,19.64,19.61,19.63,154600.0,13.5769,13.5838,13.5631,13.5769,154600.0
2012-09-10 11:20:00,19.63,19.63,19.61,19.61,115100.0,13.5769,13.5769,13.5631,13.5631,115100.0
2012-09-10 11:30:00,19.61,19.63,19.61,19.62,45200.0,13.5631,13.5769,13.5631,13.57,45200.0
2012-09-10 11:40:00,19.62,19.62,19.61,19.62,22300.0,13.57,13.57,13.5631,13.57,22300.0
2012-09-10 11:50:00,19.61,19.62,19.61,19.62,44400.0,13.5631,13.57,13.5631,13.57,44400.0
2012-09-10 12:00:00,19.62,19.62,19.61,19.62,17600.0,13.57,13.57,13.5631,13.57,17600.0
2012-09-10 12:10:00,19.62,19.63,19.61,19.63,25000.0,13.57,13.5769,13.5631,13.5769,25000.0
2012-09-10 12:20:00,19.63,19.63,19.62,19.63,30200.0,13.5769,13.5769,13.57,13.5769,30200.0
2012-09-10 12:30:00,19.63,19.63,19.62,19.63,23700.0,13.5769,13.5769,13.57,13.5769,23700.0
2012-09-10 12:40:00,19.63,19.64,19.62,19.63,69200.0,13.5769,13.5838,13.57,13.5769,69200.0
2012-09-10 12:50:00,19.62,19.63,19.62,19.63,63000.0,13.57,13.5769,13.57,13.5769,63000.0
2012-09-10 13:00:00,19.63,19.63,19.62,19.63,42100.0,13.5769,13.5769,13.57,13.5769,42100.0
2012-09-10 13:10:00,19.63,19.65,19.63,19.65,43600.0,13.5769,13.5907,13.5769,13.5907,43600.0
2012-09-10 13:20:00,19.65,19.67,19.64,19.67,27900.0,13.5907,13.6045,13.5838,13.6045,27900.0
2012-09-10 13:30:00,19.67,19.67,19.64,19.65,85000.0,13.6045,13.6045,13.5838,13.5907,85000.0
2012-09-10 13:40:00,19.65,19.65,19.63,19.63,51500.0,13.5907,13.5907,13.5769,13.5769,51500.0
2012-09-10 13:50:00,19.64,19.66,19.64,19.64,62900.0,13.5838,13.5976,13.5838,13.5838,62900.0
2012-09-10 14:00:00,19.64,19.66,19.64,19.65,67600.0,13.5838,13.5976,13.5838,13.5907,67600.0
2012-09-10 14:10:00,19.66,19.67,19.65,19.66,84200.0,13.5976,13.6045,13.5907,13.5976,84200.0
2012-09-10 14:20:00,19.66,19.67,19.64,19.65,149100.0,13.5976,13.6045,13.5838,13.5907,149100.0
2012-09-10 14:30:00,19.65,19.65,19.64,19.65,31400.0,13.5907,13.5907,13.5838,13.5907,31400.0
2012-09-10 14:40:00,19.64,19.72,19.64,19.69,321300.0,13.5838,13.6391,13.5838,13.6184,321300.0
2012-09-10 14:50:00,19.7,19.7,19.67,19.68,89400.0,13.6253,13.6253,13.6045,13.6115,89400.0
2012-09-10 15:00:00,19.68,19.68,19.67,19.68,33200.0,13.6115,13.6115,13.6045,13.6115,33200.0
2012-09-10 15:10:00,19.68,19.68,19.67,19.68,148000.0,13.6115,13.6115,13.6045,13.6115,148000.0
2012-09-10 15:20:00,19.68,19.68,19.65,19.68,124900.0,13.6115,13.6115,13.5907,13.6115,124900.0
2012-09-10 15:30:00,19.68,19.7,19.68,19.69,146100.0,13.6115,13.6253,13.6115,13.6184,146100.0
2012-09-10 15:40:00,19.7,19.7,19.64,19.64,274200.0,13.6253,13.6253,13.5838,13.5838,274200.0
2012-09-10 15:50:00,19.64,19.66,19.62,19.64,464700.0,13.5838,13.5976,13.57,13.5838,464700.0
2012-09-11 09:30:00,19.55,19.7,19.46,19.48,176200.0,13.5216,13.6253,13.4593,13.4731,176200.0
2012-09-11 09:40:00,19.5,19.58,19.5,19.57,68500.0,13.487,13.5423,13.487,13.5354,68500.0
2012-09-11 09:50:00,19.58,19.63,19.57,19.63,41000.0,13.5423,13.5769,13.5354,13.5769,41000.0
2012-09-11 10:00:00,19.62,19.63,19.62,19.62,72700.0,13.57,13.5769,13.57,13.57,72700.0
2012-09-11 10:10:00,19.62,19.69,19.62,19.68,150000.0,13.57,13.6184,13.57,13.6115,150000.0
2012-09-11 10:20:00,19.68,19.68,19.65,19.67,128600.0,13.6115,13.6115,13.5907,13.6045,128600.0
2012-09-11 10:30:00,19.67,19.71,19.64,19.7,186200.0,13.6045,13.6322,13.5838,13.6253,186200.0
2012-09-11 10:40:00,19.71,19.73,19.7,19.71,72600.0,13.6322,13.646,13.6253,13.6322,72600.0
2012-09-11 10:50:00,19.72,19.73,19.71,19.72,48500.0,13.6391,13.646,13.6322,13.6391,48500.0
2012-09-11 11:00:00,19.72,19.74,19.71,19.74,82700.0,13.6391,13.653,13.6322,13.653,82700.0
2012-09-11 11:10:00,19.75,19.78,19.74,19.77,136000.0,13.6599,13.6806,13.653,13.6737,136000.0
2012-09-11 11:20:00,19.77,19.78,19.71,19.73,133600.0,13.6737,13.6806,13.6322,13.646,133600.0
2012-09-11 11:30:00,19.74,19.77,19.73,19.76,35400.0,13.653,13.6737,13.646,13.6668,35400.0
2012-09-11 11:40:00,19.77,19.78,19.76,19.77,66600.0,13.6737,13.6806,13.6668,13.6737,66600.0
2012-09-11 11:50:00,19.77,19.79,19.77,19.77,75100.0,13.6737,13.6875,13.6737,13.6737,75100.0
2012-09-11 12:00:00,19.77,19.8,19.77,19.8,32500.0,13.6737,13.6945,13.6737,13.6945,32500.0
2012-09-11 12:10:00,19.8,19.8,19.79,19.8,25000.0,13.6945,13.6945,13.6875,13.6945,25000.0
2012-09-11 12:20:00,19.8,19.81,19.8,19.8,47600.0,13.6945,13.7014,13.6945,13.6945,47600.0
2012-09-11 12:30:00,19.8,19.82,19.8,19.82,36300.0,13.6945,13.7083,13.6945,13.7083,36300.0
2012-09-11 12:40:00,19.82,19.83,19.82,19.82,60900.0,13.7083,13.7152,13.7083,13.7083,60900.0
2012-09-11 12:50:00,19.83,19.83,19.82,19.82,59200.0,13.7152,13.7152,13.7083,13.7083,59200.0
2012-09-11 13:00:00,19.82,19.83,19.81,19.82,80100.0,13.7083,13.7152,13.7014,13.7083,80100.0
2012-09-11 13:10:00,19.81,19.82,19.8,19.81,68400.0,13.7014,13.7083,13.6945,13.7014,68400.0
2012-09-11 13:20:00,19.81,19.82,19.81,19.81,58300.0,13.7014,13.7083,13.7014,13.7014,58300.0
2012-09-11 13:30:00,19.81,19.82,19.81,19.82,27000.0,13.7014,13.7083,13.7014,13.7083,27000.0
2012-09-11 13:40:00,19.81,19.82,19.81,19.81,45700.0,13.7014,13.7083,13.7014,13.7014,45700.0
2012-09-11 13:50:00,19.81,19.82,19.81,19.82,42200.0,13.7014,13.7083,13.7014,13.7083,42200.0
2012-09-11 14:00:00,19.82,19.83,19.81,19.83,55700.0,13.7083,13.7152,13.7014,13.7152,55700.0
2012-09-11 14:10:00,19.82,19.84,19.8,19.8,120300.0,13.7083,13.7221,13.6945,13.6945,120300.0
2012-09-11 14:20:00,19.81,19.82,19.8,19.81,42800.0,13.7014,13.7083,13.6945,13.7014,42800.0
2012-09-11 14:30:00,19.82,19.83,19.81,19.82,77200.0,13.7083,13.7152,13.7014,13.7083,77200.0
2012-09-11 14:40:00,19.82,19.82,19.81,19.81,46100.0,13.7083,13.7083,13.7014,13.7014,46100.0
2012-09-11 14:50:00,19.81,19.82,19.8,19.8,91400.0,13.7014,13.7083,13.6945,13.6945,91400.0
2012-09-11 15:00:00,19.8,19.83,19.8,19.8,203800.0,13.6945,13.7152,13.6945,13.6945,203800.0
2012-09-11 15:10:00,19.8,19.81,19.8,19.8,61500.0,13.6945,13.7014,13.6945,13.6945,61500.0
2012-09-11 15:20:00,19.8,19.81,19.8,19.81,102100.0,13.6945,13.7014,13.6945,13.7014,102100.0
2012-09-11 15:30:00,19.8,19.82,19.8,19.8,175700.0,13.6945,13.7083,13.6945,13.6945,175700.0
2012-09-11 15:40:00,19.81,19.81,19.8,19.8,97800.0,13.7014,13.7014,13.6945,13.6945,97800.0
2012-09-11 15:50:00,19.8,19.81,19.79,19.8,504600.0,13.6945,13.7014,13.6875,13.6945,504600.0
2012-09-12 09:30:00,19.75,19.96,19.75,19.96,50500.0,13.6599,13.8051,13.6599,13.8051,50500.0
2012-09-12 09:40:00,19.95,20.07,19.95,20.04,103300.0,13.7982,13.8812,13.7982,13.8605,103300.0
2012-09-12 09:50:00,20.04,20.04,19.95,19.98,373700.0,13.8605,13.8605,13.7982,13.819,373700.0
2012-09-12 10:00:00,19.97,19.98,19.96,19.96,44000.0,13.812,13.819,13.8051,13.8051,44000.0
2012-09-12 10:10:00,19.97,19.97,19.91,19.92,48900.0,13.812,13.812,13.7705,13.7775,48900.0
2012-09-12 10:20:00,19.92,19.92,19.87,19.87,180500.0,13.7775,13.7775,13.7429,13.7429,180500.0
2012-09-12 10:30:00,19.87,19.88,19.86,19.88,61800.0,13.7429,13.7498,13.736,13.7498,61800.0
2012-09-12 10:40:00,19.87,19.91,19.85,19.86,64100.0,13.7429,13.7705,13.729,13.736,64100.0
2012-09-12 10:50:00,19.87,19.9,19.86,19.9,42800.0,13.7429,13.7636,13.736,13.7636,42800.0
2012-09-12 11:00:00,19.9,19.93,19.89,19.93,44100.0,13.7636,13.7844,13.7567,13.7844,44100.0
2012-09-12 11:10:00,19.93,19.93,19.92,19.93,23200.0,13.7844,13.7844,13.7775,13.7844,23200.0
2012-09-12 11:20:00,19.93,19.97,19.92,19.96,72600.0,13.7844,13.812,13.7775,13.8051,72600.0
2012-09-12 11:30:00,19.96,19.99,19.96,19.98,74500.0,13.8051,13.8259,13.8051,13.819,74500.0
2012-09-12 11:40:00,19.97,19.98,19.95,19.97,67000.0,13.812,13.819,13.7982,13.812,67000.0
2012-09-12 11:50:00,19.97,19.98,19.97,19.97,21900.0,13.812,13.819,13.812,13.812,21900.0
2012-09-12 12:00:00,19.97,19.98,19.97,19.98,28500.0,13.812,13.819,13.812,13.819,28500.0
2012-09-12 12:10:00,19.98,20.02,19.97,20.0,83400.0,13.819,13.8466,13.812,13.8328,83400.0
2012-09-12 12:20:00,20.01,20.03,20.01,20.01,75500.0,13.8397,13.8535,13.8397,13.8397,75500.0
2012-09-12 12:30:00,20.01,20.02,20.01,20.02,21400.0,13.8397,13.8466,13.8397,13.8466,21400.0
2012-09-12 12:40:00,20.01,20.02,20.01,20.01,18200.0,13.8397,13.8466,13.8397,13.8397,18200.0
2012-09-12 12:50:00,20.01,20.02,20.01,20.02,16700.0,13.8397,13.8466,13.8397,13.8466,16700.0
2012-09-12 13:00:00,20.01,20.05,20.01,20.05,128700.0,13.8397,13.8674,13.8397,13.8674,128700.0
2012-09-12 13:10:00,20.04,20.04,20.01,20.01,48300.0,13.8605,13.8605,13.8397,13.8397,48300.0
2012-09-12 13:20:00,20.01,20.02,20.0,20.01,43600.0,13.8397,13.8466,13.8328,13.8397,43600.0
2012-09-12 13:30:00,20.0,20.01,20.0,20.0,17800.0,13.8328,13.8397,13.8328,13.8328,17800.0
2012-09-12 13:40:00,20.0,20.03,20.0,20.02,80400.0,13.8328,13.8535,13.8328,13.8466,80400.0
2012-09-12 13:50:00,20.02,20.05,20.02,20.03,261900.0,13.8466,13.8674,13.8466,13.8535,261900.0
2012-09-12 14:00:00,20.04,20.1,20.03,20.07,245500.0,13.8605,13.902,13.8535,13.8812,245500.0
2012-09-12 14:10:00,20.08,20.1,20.06,20.07,574300.0,13.8881,13.902,13.8743,13.8812,574300.0
2012-09-12 14:20:00,20.07,20.09,20.07,20.07,119300.0,13.8812,13.895,13.8812,13.8812,119300.0
2012-09-12 14:30:00,20.08,20.09,20.06,20.07,534800.0,13.8881,13.895,13.8743,13.8812,534800.0
2012-09-12 14:40:00,20.07,20.09,20.07,20.07,137700.0,13.8812,13.895,13.8812,13.8812,137700.0
2012-09-12 14:50:00,20.08,20.11,20.07,20.1,238700.0,13.8881,13.9089,13.8812,13.902,238700.0
2012-09-12 15:00:00,20.1,20.11,20.09,20.09,482700.0,13.902,13.9089,13.895,13.895,482700.0
2012-09-12 15:10:00,20.1,20.18,20.09,20.16,573000.0,13.902,13.9573,13.895,13.9435,573000.0
2012-09-12 15:20:00,20.16,20.21,20.15,20.21,269300.0,13.9435,13.978,13.9365,13.978,269300.0
2012-09-12 15:30:00,20.21,20.23,20.2,20.21,356500.0,13.978,13.9919,13.9711,13.978,356500.0
2012-09-12 15:40:00,20.22,20.24,20.21,20.23,1009500.0,13.985,13.9988,13.978,13.9919,1009500.0
2012-09-12 15:50:00,20.23,20.25,20.21,20.24,981600.0,13.9919,14.0057,13.978,13.9988,981600.0
2012-09-13 09:30:00,20.24,20.38,20.07,20.31,559300.0,13.9988,14.0956,13.8812,14.0472,559300.0
2012-09-13 09:40:00,20.32,20.37,20.18,20.2,515800.0,14.0541,14.0887,13.9573,13.9711,515800.0
2012-09-13 09:50:00,20.2,20.22,20.02,20.06,624500.0,13.9711,13.985,13.8466,13.8743,624500.0
2012-09-13 10:00:00,20.07,20.17,20.07,20.17,231000.0,13.8812,13.9504,13.8812,13.9504,231000.0
2012-09-13 10:10:00,20.17,20.2,20.16,20.19,154900.0,13.9504,13.9711,13.9435,13.9642,154900.0
2012-09-13 10:20:00,20.19,20.2,20.12,20.12,111400.0,13.9642,13.9711,13.9158,13.9158,111400.0
2012-09-13 10:30:00,20.12,20.18,20.12,20.14,152600.0,13.9158,13.9573,13.9158,13.9296,152600.0
2012-09-13 10:40:00,20.14,20.17,20.14,20.16,240000.0,13.9296,13.9504,13.9296,13.9435,240000.0
2012-09-13 10:50:00,20.16,20.16,20.14,20.16,83900.0,13.9435,13.9435,13.9296,13.9435,83900.0
2012-09-13 11:00:00,20.16,20.19,20.15,20.19,131300.0,13.9435,13.9642,13.9365,13.9642,131300.0
2012-09-13 11:10:00,20.18,20.2,20.18,20.2,311500.0,13.9573,13.9711,13.9573,13.9711,311500.0
2012-09-13 11:20:00,20.19,20.2,20.19,20.2,46900.0,13.9642,13.9711,13.9642,13.9711,46900.0
2012-09-13 11:30:00,20.2,20.2,20.19,20.2,47500.0,13.9711,13.9711,13.9642,13.9711,47500.0
2012-09-13 11:40:00,20.2,20.24,20.19,20.23,130200.0,13.9711,13.9988,13.9642,13.9919,130200.0
2012-09-13 11:50:00,20.23,20.25,20.21,20.24,318400.0,13.9919,14.0057,13.978,13.9988,318400.0
2012-09-13 12:00:00,20.24,20.26,20.23,20.25,121000.0,13.9988,14.0126,13.9919,14.0057,121000.0
2012-09-13 12:10:00,20.26,20.28,20.25,20.25,231400.0,14.0126,14.0264,14.0057,14.0057,231400.0
2012-09-13 12:20:00,20.25,20.29,20.22,20.23,207100.0,14.0057,14.0334,13.985,13.9919,207100.0
2012-09-13 12:30:00,20.23,20.35,20.18,20.28,152700.0,13.9919,14.0749,13.9573,14.0264,152700.0
2012-09-13 12:40:00,20.29,20.39,20.29,20.37,135700.0,14.0334,14.1025,14.0334,14.0887,135700.0
2012-09-13 12:50:00,20.38,20.42,20.36,20.42,82300.0,14.0956,14.1233,14.0818,14.1233,82300.0
2012-09-13 13:00:00,20.42,20.46,20.41,20.43,106200.0,14.1233,14.1509,14.1164,14.1302,106200.0
2012-09-13 13:10:00,20.43,20.44,20.38,20.39,127500.0,14.1302,14.1371,14.0956,14.1025,127500.0
2012-09-13 13:20:00,20.38,20.41,20.38,20.41,88300.0,14.0956,14.1164,14.0956,14.1164,88300.0
2012-09-13 13:30:00,20.41,20.46,20.4,20.46,77200.0,14.1164,14.1509,14.1094,14.1509,77200.0
2012-09-13 13:40:00,20.46,20.48,20.45,20.47,61900.0,14.1509,14.1648,14.144,14.1579,61900.0
2012-09-13 13:50:00,20.47,20.48,20.45,20.45,97500.0,14.1579,14.1648,14.144,14.144,97500.0
2012-09-13 14:00:00,20.45,20.48,20.43,20.48,266700.0,14.144,14.1648,14.1302,14.1648,266700.0
2012-09-13 14:10:00,20.47,20.49,20.45,20.49,102900.0,14.1579,14.1717,14.144,14.1717,102900.0
2012-09-13 14:20:00,20.49,20.57,20.48,20.55,208900.0,14.1717,14.227,14.1648,14.2132,208900.0
2012-09-13 14:30:00,20.54,20.57,20.51,20.55,139900.0,14.2063,14.227,14.1855,14.2132,139900.0
2012-09-13 14:40:00,20.55,20.59,20.54,20.58,353900.0,14.2132,14.2409,14.2063,14.2339,353900.0
2012-09-13 14:50:00,20.58,20.6,20.53,20.55,165800.0,14.2339,14.2478,14.1994,14.2132,165800.0
2012-09-13 15:00:00,20.55,20.57,20.54,20.55,107900.0,14.2132,14.227,14.2063,14.2132,107900.0
2012-09-13 15:10:00,20.55,20.58,20.55,20.55,88600.0,14.2132,14.2339,14.2132,14.2132,88600.0
2012-09-13 15:20:00,20.56,20.64,20.55,20.64,167000.0,14.2201,14.2754,14.2132,14.2754,167000.0
2012-09-13 15:30:00,20.64,20.67,20.61,20.66,264600.0,14.2754,14.2962,14.2547,14.2893,264600.0
2012-09-13 15:40:00,20.66,20.69,20.65,20.69,275700.0,14.2893,14.31,14.2824,14.31,275700.0
2012-09-13 15:50:00,20.69,20.69,20.64,20.68,473700.0,14.31,14.31,14.2754,14.3031,473700.0
2012-09-14 09:30:00,20.47,20.86,20.47,20.82,84500.0,14.1579,14.4276,14.1579,14.3999,84500.0
2012-09-14 09:40:00,20.82,20.82,20.72,20.74,114800.0,14.3999,14.3999,14.3308,14.3446,114800.0
2012-09-14 09:50:00,20.75,20.83,20.73,20.81,133600.0,14.3515,14.4069,14.3377,14.393,133600.0
2012-09-14 10:00:00,20.82,20.86,20.77,20.86,101500.0,14.3999,14.4276,14.3654,14.4276,101500.0
2012-09-14 10:10:00,20.86,20.91,20.85,20.88,139000.0,14.4276,14.4622,14.4207,14.4414,139000.0
2012-09-14 10:20:00,20.88,20.93,20.88,20.88,85600.0,14.4414,14.476,14.4414,14.4414,85600.0
2012-09-14 10:30:00,20.88,20.89,20.86,20.89,99100.0,14.4414,14.4483,14.4276,14.4483,99100.0
2012-09-14 10:40:00,20.89,20.91,20.84,20.84,168600.0,14.4483,14.4622,14.4138,14.4138,168600.0
2012-09-14 10:50:00,20.84,20.84,20.8,20.82,103100.0,14.4138,14.4138,14.3861,14.3999,103100.0
2012-09-14 11:00:00,20.82,20.87,20.82,20.86,141300.0,14.3999,14.4345,14.3999,14.4276,141300.0
2012-09-14 11:10:00,20.86,20.91,20.86,20.91,115300.0,14.4276,14.4622,14.4276,14.4622,115300.0
2012-09-14 11:20:00,20.9,20.94,20.89,20.93,95400.0,14.4553,14.4829,14.4483,14.476,95400.0
2012-09-14 11:30:00,20.93,20.93,20.9,20.91,150900.0,14.476,14.476,14.4553,14.4622,150900.0
2012-09-14 11:40:00,20.91,20.91,20.88,20.89,136800.0,14.4622,14.4622,14.4414,14.4483,136800.0
2012-09-14 11:50:00,20.89,20.92,20.88,20.91,224000.0,14.4483,14.4691,14.4414,14.4622,224000.0
2012-09-14 12:00:00,20.91,20.92,20.89,20.91,86800.0,14.4622,14.4691,14.4483,14.4622,86800.0
2012-09-14 12:10:00,20.92,20.92,20.89,20.9,56800.0,14.4691,14.4691,14.4483,14.4553,56800.0
2012-09-14 12:20:00,20.9,20.92,20.9,20.91,112200.0,14.4553,14.4691,14.4553,14.4622,112200.0
2012-09-14 12:30:00,20.92,20.92,20.91,20.92,23100.0,14.4691,14.4691,14.4622,14.4691,23100.0
2012-09-14 12:40:00,20.92,20.92,20.89,20.9,122500.0,14.4691,14.4691,14.4483,14.4553,122500.0
2012-09-14 12:50:00,20.9,20.91,20.89,20.89,74300.0,14.4553,14.4622,14.4483,14.4483,74300.0
2012-09-14 13:00:00,20.89,20.89,20.86,20.87,85600.0,14.4483,14.4483,14.4276,14.4345,85600.0
2012-09-14 13:10:00,20.87,20.88,20.81,20.85,154800.0,14.4345,14.4414,14.393,14.4207,154800.0
2012-09-14 13:20:00,20.85,20.85,20.83,20.85,230500.0,14.4207,14.4207,14.4069,14.4207,230500.0
2012-09-14 13:30:00,20.84,20.85,20.81,20.82,76300.0,14.4138,14.4207,14.393,14.3999,76300.0
2012-09-14 13:40:00,20.81,20.84,20.8,20.8,132500.0,14.393,14.4138,14.3861,14.3861,132500.0
2012-09-14 13:50:00,20.8,20.85,20.8,20.84,228600.0,14.3861,14.4207,14.3861,14.4138,228600.0
2012-09-14 14:00:00,20.83,20.87,20.83,20.86,92300.0,14.4069,14.4345,14.4069,14.4276,92300.0
2012-09-14 14:10:00,20.87,20.87,20.81,20.81,173100.0,14.4345,14.4345,14.393,14.393,173100.0
2012-09-14 14:20:00,20.81,20.82,20.78,20.79,99300.0,14.393,14.3999,14.3723,14.3792,99300.0
2012-09-14 14:30:00,20.79,20.8,20.76,20.77,91900.0,14.3792,14.3861,14.3584,14.3654,91900.0
2012-09-14 14:40:00,20.77,20.83,20.76,20.82,204000.0,14.3654,14.4069,14.3584,14.3999,204000.0
2012-09-14 14:50:00,20.82,20.83,20.78,20.8,81700.0,14.3999,14.4069,14.3723,14.3861,81700.0
2012-09-14 15:00:00,20.8,20.81,20.74,20.75,99300.0,14.3861,14.393,14.3446,14.3515,99300.0
2012-09-14 15:10:00,20.75,20.77,20.74,20.77,108100.0,14.3515,14.3654,14.3446,14.3654,108100.0
2012-09-14 15:20:00,20.77,20.78,20.75,20.76,146900.0,14.3654,14.3723,14.3515,14.3584,146900.0
2012-09-14 15:30:00,20.76,20.78,20.74,20.77,124800.0,14.3584,14.3723,14.3446,14.3654,124800.0
2012-09-14 15:40:00,20.78,20.79,20.76,20.79,303000.0,14.3723,14.3792,14.3584,14.3792,303000.0
2012-09-14 15:50:00,20.79,20.81,20.78,20.8,350400.0,14.3792,14.393,14.3723,14.3861,350400.0
2012-09-17 09:30:00,20.73,20.84,20.73,20.82,54100.0,14.3377,14.4138,14.3377,14.3999,54100.0
2012-09-17 09:40:00,20.82,20.82,20.73,20.77,35500.0,14.3999,14.3999,14.3377,14.3654,35500.0
2012-09-17 09:50:00,20.78,20.81,20.77,20.81,123100.0,14.3723,14.393,14.3654,14.393,123100.0
2012-09-17 10:00:00,20.8,20.85,20.79,20.85,60700.0,14.3861,14.4207,14.3792,14.4207,60700.0
2012-09-17 10:10:00,20.84,20.86,20.84,20.84,91200.0,14.4138,14.4276,14.4138,14.4138,91200.0
2012-09-17 10:20:00,20.84,20.87,20.83,20.87,216600.0,14.4138,14.4345,14.4069,14.4345,216600.0
2012-09-17 10:30:00,20.87,20.88,20.86,20.88,85600.0,14.4345,14.4414,14.4276,14.4414,85600.0
2012-09-17 10:40:00,20.88,20.91,20.87,20.9,66800.0,14.4414,14.4622,14.4345,14.4553,66800.0
2012-09-17 10:50:00,20.9,20.94,20.89,20.91,249900.0,14.4553,14.4829,14.4483,14.4622,249900.0
2012-09-17 11:00:00,20.91,20.93,20.9,20.92,43500.0,14.4622,14.476,14.4553,14.4691,43500.0
2012-09-17 11:10:00,20.92,20.92,20.89,20.92,86400.0,14.4691,14.4691,14.4483,14.4691,86400.0
2012-09-17 11:20:00,20.91,20.92,20.91,20.92,25200.0,14.4622,14.4691,14.4622,14.4691,25200.0
2012-09-17 11:30:00,20.92,20.94,20.91,20.93,30800.0,14.4691,14.4829,14.4622,14.476,30800.0
2012-09-17 11:40:00,20.94,20.96,20.93,20.96,57000.0,14.4829,14.4968,14.476,14.4968,57000.0
2012-09-17 11:50:00,20.96,20.97,20.95,20.96,94700.0,14.4968,14.5037,14.4898,14.4968,94700.0
2012-09-17 12:00:00,20.95,20.96,20.94,20.96,35900.0,14.4898,14.4968,14.4829,14.4968,35900.0
2012-09-17 12:10:00,20.95,20.96,20.89,20.89,109100.0,14.4898,14.4968,14.4483,14.4483,109100.0
2012-09-17 12:20:00,20.89,20.92,20.89,20.9,86100.0,14.4483,14.4691,14.4483,14.4553,86100.0
2012-09-17 12:30:00,20.89,20.9,20.89,20.89,32200.0,14.4483,14.4553,14.4483,14.4483,32200.0
2012-09-17 12:40:00,20.9,20.9,20.88,20.89,37600.0,14.4553,14.4553,14.4414,14.4483,37600.0
2012-09-17 12:50:00,20.89,20.9,20.87,20.89,311400.0,14.4483,14.4553,14.4345,14.4483,311400.0
2012-09-17 13:00:00,20.89,20.9,20.88,20.88,28800.0,14.4483,14.4553,14.4414,14.4414,28800.0
2012-09-17 13:10:00,20.88,20.91,20.87,20.89,139200.0,14.4414,14.4622,14.4345,14.4483,139200.0
2012-09-17 13:20:00,20.89,20.91,20.89,20.91,31800.0,14.4483,14.4622,14.4483,14.4622,31800.0
2012-09-17 13:30:00,20.91,20.91,20.89,20.89,24600.0,14.4622,14.4622,14.4483,14.4483,24600.0
2012-09-17 13:40:00,20.89,20.9,20.85,20.86,60800.0,14.4483,14.4553,14.4207,14.4276,60800.0
2012-09-17 13:50:00,20.85,20.86,20.82,20.82,124100.0,14.4207,14.4276,14.3999,14.3999,124100.0
2012-09-17 14:00:00,20.82,20.82,20.77,20.78,85000.0,14.3999,14.3999,14.3654,14.3723,85000.0
2012-09-17 14:10:00,20.78,20.79,20.74,20.75,144500.0,14.3723,14.3792,14.3446,14.3515,144500.0
2012-09-17 14:20:00,20.75,20.8,20.74,20.77,110800.0,14.3515,14.3861,14.3446,14.3654,110800.0
2012-09-17 14:30:00,20.77,20.78,20.72,20.75,120600.0,14.3654,14.3723,14.3308,14.3515,120600.0
2012-09-17 14:40:00,20.74,20.75,20.72,20.75,47900.0,14.3446,14.3515,14.3308,14.3515,47900.0
2012-09-17 14:50:00,20.75,20.75,20.72,20.73,39200.0,14.3515,14.3515,14.3308,14.3377,39200.0
2012-09-17 15:00:00,20.72,20.74,20.72,20.73,106400.0,14.3308,14.3446,14.3308,14.3377,106400.0
2012-09-17 15:10:00,20.73,20.74,20.69,20.69,68700.0,14.3377,14.3446,14.31,14.31,68700.0
2012-09-17 15:20:00,20.69,20.79,20.69,20.75,274000.0,14.31,14.3792,14.31,14.3515,274000.0
2012-09-17 15:30:00,20.75,20.75,20.7,20.72,181700.0,14.3515,14.3515,14.3169,14.3308,181700.0
2012-09-17 15:40:00,20.72,20.75,20.71,20.75,267400.0,14.3308,14.3515,14.3239,14.3515,267400.0
2012-09-17 15:50:00,20.75,20.78,20.74,20.77,425600.0,14.3515,14.3723,14.3446,14.3654,425600.0
2012-09-18 09:30:00,20.81,20.82,20.72,20.76,70900.0,14.393,14.3999,14.3308,14.3584,70900.0
2012-09-18 09:40:00,20.75,20.78,20.71,20.78,106300.0,14.3515,14.3723,14.3239,14.3723,106300.0
2012-09-18 09:50:00,20.78,20.79,20.74,20.78,102400.0,14.3723,14.3792,14.3446,14.3723,102400.0
2012-09-18 10:00:00,20.78,20.82,20.74,20.76,84200.0,14.3723,14.3999,14.3446,14.3584,84200.0
2012-09-18 10:10:00,20.76,20.78,20.74,20.77,118800.0,14.3584,14.3723,14.3446,14.3654,118800.0
2012-09-18 10:20:00,20.78,20.86,20.77,20.85,69700.0,14.3723,14.4276,14.3654,14.4207,69700.0
2012-09-18 10:30:00,20.84,20.86,20.83,20.83,125600.0,14.4138,14.4276,14.4069,14.4069,125600.0
2012-09-18 10:40:00,20.84,20.84,20.79,20.79,129000.0,14.4138,14.4138,14.3792,14.3792,129000.0
2012-09-18 10:50:00,20.79,20.82,20.79,20.82,53400.0,14.3792,14.3999,14.3792,14.3999,53400.0
2012-09-18 11:00:00,20.82,20.82,20.79,20.8,86400.0,14.3999,14.3999,14.3792,14.3861,86400.0
2012-09-18 11:10:00,20.81,20.89,20.81,20.88,82800.0,14.393,14.4483,14.393,14.4414,82800.0
2012-09-18 11:20:00,20.88,20.88,20.85,20.86,19200.0,14.4414,14.4414,14.4207,14.4276,19200.0
2012-09-18 11:30:00,20.86,20.86,20.82,20.82,71700.0,14.4276,14.4276,14.3999,14.3999,71700.0
2012-09-18 11:40:00,20.82,20.82,20.8,20.82,60900.0,14.3999,14.3999,14.3861,14.3999,60900.0
2012-09-18 11:50:00,20.81,20.82,20.78,20.78,165000.0,14.393,14.3999,14.3723,14.3723,165000.0
2012-09-18 12:00:00,20.79,20.79,20.78,20.78,23500.0,14.3792,14.3792,14.3723,14.3723,23500.0
2012-09-18 12:10:00,20.78,20.79,20.74,20.76,80300.0,14.3723,14.3792,14.3446,14.3584,80300.0
2012-09-18 12:20:00,20.75,20.76,20.73,20.74,73000.0,14.3515,14.3584,14.3377,14.3446,73000.0
2012-09-18 12:30:00,20.73,20.74,20.7,20.7,49200.0,14.3377,14.3446,14.3169,14.3169,49200.0
2012-09-18 12:40:00,20.71,20.72,20.7,20.72,36700.0,14.3239,14.3308,14.3169,14.3308,36700.0
2012-09-18 12:50:00,20.72,20.74,20.71,20.73,284900.0,14.3308,14.3446,14.3239,14.3377,284900.0
2012-09-18 13:00:00,20.73,20.73,20.72,20.73,54900.0,14.3377,14.3377,14.3308,14.3377,54900.0
2012-09-18 13:10:00,20.73,20.78,20.72,20.78,302600.0,14.3377,14.3723,14.3308,14.3723,302600.0
2012-09-18 13:20:00,20.78,20.8,20.77,20.8,49400.0,14.3723,14.3861,14.3654,14.3861,49400.0
2012-09-18 13:30:00,20.8,20.8,20.78,20.79,23400.0,14.3861,14.3861,14.3723,14.3792,23400.0
2012-09-18 13:40:00,20.79,20.79,20.78,20.79,26200.0,14.3792,14.3792,14.3723,14.3792,26200.0
2012-09-18 13:50:00,20.79,20.79,20.78,20.78,19400.0,14.3792,14.3792,14.3723,14.3723,19400.0
2012-09-18 14:00:00,20.78,20.79,20.76,20.78,249700.0,14.3723,14.3792,14.3584,14.3723,249700.0
2012-09-18 14:10:00,20.78,20.78,20.75,20.76,30400.0,14.3723,14.3723,14.3515,14.3584,30400.0
2012-09-18 14:20:00,20.77,20.77,20.74,20.74,36300.0,14.3654,14.3654,14.3446,14.3446,36300.0
2012-09-18 14:30:00,20.75,20.75,20.73,20.75,49500.0,14.3515,14.3515,14.3377,14.3515,49500.0
2012-09-18 14:40:00,20.75,20.79,20.74,20.76,93100.0,14.3515,14.3792,14.3446,14.3584,93100.0
2012-09-18 14:50:00,20.76,20.78,20.76,20.78,43300.0,14.3584,14.3723,14.3584,14.3723,43300.0
2012-09-18 15:00:00,20.77,20.82,20.77,20.82,57000.0,14.3654,14.3999,14.3654,14.3999,57000.0
2012-09-18 15:10:00,20.81,20.82,20.79,20.8,74200.0,14.393,14.3999,14.3792,14.3861,74200.0
2012-09-18 15:20:00,20.79,20.8,20.78,20.78,80700.0,14.3792,14.3861,14.3723,14.3723,80700.0
2012-09-18 15:30:00,20.79,20.82,20.78,20.81,359400.0,14.3792,14.3999,14.3723,14.393,359400.0
2012-09-18 15:40:00,20.81,20.81,20.78,20.8,193300.0,14.393,14.393,14.3723,14.3861,193300.0
2012-09-18 15:50:00,20.79,20.81,20.77,20.81,339700.0,14.3792,14.393,14.3654,14.393,339700.0
2012-09-19 09:30:00,20.95,21.04,20.78,20.78,158400.0,14.4898,14.5521,14.3723,14.3723,158400.0
2012-09-19 09:40:00,20.78,20.79,20.74,20.78,113700.0,14.3723,14.3792,14.3446,14.3723,113700.0
2012-09-19 09:50:00,20.78,20.84,20.78,20.84,178200.0,14.3723,14.4138,14.3723,14.4138,178200.0
2012-09-19 10:00:00,20.85,21.0,20.84,20.98,229000.0,14.4207,14.5244,14.4138,14.5106,229000.0
2012-09-19 10:10:00,20.98,21.0,20.94,20.96,211700.0,14.5106,14.5244,14.4829,14.4968,211700.0
2012-09-19 10:20:00,20.95,20.97,20.94,20.96,50400.0,14.4898,14.5037,14.4829,14.4968,50400.0
2012-09-19 10:30:00,20.96,20.97,20.92,20.96,69900.0,14.4968,14.5037,14.4691,14.4968,69900.0
2012-09-19 10:40:00,20.96,20.97,20.93,20.97,87600.0,14.4968,14.5037,14.476,14.5037,87600.0
2012-09-19 10:50:00,20.96,21.0,20.95,21.0,81700.0,14.4968,14.5244,14.4898,14.5244,81700.0
2012-09-19 11:00:00,20.99,21.0,20.96,20.96,104000.0,14.5175,14.5244,14.4968,14.4968,104000.0
2012-09-19 11:10:00,20.96,21.0,20.93,20.98,144000.0,14.4968,14.5244,14.476,14.5106,144000.0
2012-09-19 11:20:00,20.98,21.02,20.97,20.98,182500.0,14.5106,14.5383,14.5037,14.5106,182500.0
2012-09-19 11:30:00,20.98,20.99,20.97,20.98,31700.0,14.5106,14.5175,14.5037,14.5106,31700.0
2012-09-19 11:40:00,20.98,20.99,20.98,20.99,21300.0,14.5106,14.5175,14.5106,14.5175,21300.0
2012-09-19 11:50:00,20.98,20.98,20.97,20.97,37200.0,14.5106,14.5106,14.5037,14.5037,37200.0
2012-09-19 12:00:00,20.97,20.98,20.97,20.98,67700.0,14.5037,14.5106,14.5037,14.5106,67700.0
2012-09-19 12:10:00,20.98,20.98,20.97,20.98,50900.0,14.5106,14.5106,14.5037,14.5106,50900.0
2012-09-19 12:20:00,20.97,20.99,20.97,20.98,80100.0,14.5037,14.5175,14.5037,14.5106,80100.0
2012-09-19 12:30:00,20.98,20.99,20.96,20.97,78400.0,14.5106,14.5175,14.4968,14.5037,78400.0
2012-09-19 12:40:00,20.97,20.97,20.95,20.96,36700.0,14.5037,14.5037,14.4898,14.4968,36700.0
2012-09-19 12:50:00,20.96,20.98,20.95,20.97,60700.0,14.4968,14.5106,14.4898,14.5037,60700.0
2012-09-19 13:00:00,20.97,20.98,20.95,20.96,47400.0,14.5037,14.5106,14.4898,14.4968,47400.0
2012-09-19 13:10:00,20.95,20.97,20.95,20.97,41600.0,14.4898,14.5037,14.4898,14.5037,41600.0
2012-09-19 13:20:00,20.97,20.97,20.94,20.96,209100.0,14.5037,14.5037,14.4829,14.4968,209100.0
2012-09-19 13:30:00,20.96,20.97,20.92,20.95,158600.0,14.4968,14.5037,14.4691,14.4898,158600.0
2012-09-19 13:40:00,20.94,20.96,20.93,20.94,176700.0,14.4829,14.4968,14.476,14.4829,176700.0
2012-09-19 13:50:00,20.94,20.95,20.94,20.95,41800.0,14.4829,14.4898,14.4829,14.4898,41800.0
2012-09-19 14:00:00,20.95,20.95,20.94,20.95,112600.0,14.4898,14.4898,14.4829,14.4898,112600.0
2012-09-19 14:10:00,20.95,20.95,20.92,20.94,169100.0,14.4898,14.4898,14.4691,14.4829,169100.0
2012-09-19 14:20:00,20.94,20.95,20.92,20.94,118800.0,14.4829,14.4898,14.4691,14.4829,118800.0
2012-09-19 14:30:00,20.94,20.96,20.93,20.95,118700.0,14.4829,14.4968,14.476,14.4898,118700.0
2012-09-19 14:40:00,20.95,20.95,20.94,20.94,79600.0,14.4898,14.4898,14.4829,14.4829,79600.0
2012-09-19 14:50:00,20.94,20.95,20.94,20.94,157300.0,14.4829,14.4898,14.4829,14.4829,157300.0
2012-09-19 15:00:00,20.94,20.98,20.94,20.97,115200.0,14.4829,14.5106,14.4829,14.5037,115200.0
2012-09-19 15:10:00,20.98,20.99,20.97,20.98,104800.0,14.5106,14.5175,14.5037,14.5106,104800.0
2012-09-19 15:20:00,20.98,20.98,20.95,20.97,210600.0,14.5106,14.5106,14.4898,14.5037,210600.0
2012-09-19 15:30:00,20.97,20.98,20.95,20.96,115000.0,14.5037,14.5106,14.4898,14.4968,115000.0
2012-09-19 15:40:00,20.97,20.98,20.96,20.98,254500.0,14.5037,14.5106,14.4968,14.5106,254500.0
2012-09-19 15:50:00,20.98,20.98,20.95,20.96,566600.0,14.5106,14.5106,14.4898,14.4968,566600.0
2012-09-20 09:30:00,20.89,20.9,20.75,20.89,88500.0,14.4483,14.4553,14.3515,14.4483,88500.0
2012-09-20 09:40:00,20.88,20.89,20.8,20.82,78300.0,14.4414,14.4483,14.3861,14.3999,78300.0
2012-09-20 09:50:00,20.82,20.86,20.8,20.85,300300.0,14.3999,14.4276,14.3861,14.4207,300300.0
2012-09-20 10:00:00,20.86,20.88,20.79,20.86,209900.0,14.4276,14.4414,14.3792,14.4276,209900.0
2012-09-20 10:10:00,20.85,20.95,20.85,20.94,337600.0,14.4207,14.4898,14.4207,14.4829,337600.0
2012-09-20 10:20:00,20.94,20.98,20.93,20.96,228900.0,14.4829,14.5106,14.476,14.4968,228900.0
2012-09-20 10:30:00,20.96,20.99,20.95,20.99,226700.0,14.4968,14.5175,14.4898,14.5175,226700.0
2012-09-20 10:40:00,20.99,20.99,20.92,20.92,77800.0,14.5175,14.5175,14.4691,14.4691,77800.0
2012-09-20 10:50:00,20.92,20.92,20.86,20.89,66600.0,14.4691,14.4691,14.4276,14.4483,66600.0
2012-09-20 11:00:00,20.89,20.92,20.86,20.88,170600.0,14.4483,14.4691,14.4276,14.4414,170600.0
2012-09-20 11:10:00,20.88,20.89,20.82,20.85,301900.0,14.4414,14.4483,14.3999,14.4207,301900.0
2012-09-20 11:20:00,20.86,20.88,20.85,20.88,44600.0,14.4276,14.4414,14.4207,14.4414,44600.0
2012-09-20 11:30:00,20.88,20.9,20.87,20.9,32100.0,14.4414,14.4553,14.4345,14.4553,32100.0
2012-09-20 11:40:00,20.9,20.91,20.89,20.91,30400.0,14.4553,14.4622,14.4483,14.4622,30400.0
2012-09-20 11:50:00,20.91,20.91,20.9,20.91,15500.0,14.4622,14.4622,14.4553,14.4622,15500.0
2012-09-20 12:00:00,20.9,20.94,20.9,20.91,57100.0,14.4553,14.4829,14.4553,14.4622,57100.0
2012-09-20 12:10:00,20.92,20.92,20.91,20.92,10400.0,14.4691,14.4691,14.4622,14.4691,10400.0
2012-09-20 12:20:00,20.91,20.92,20.89,20.89,36800.0,14.4622,14.4691,14.4483,14.4483,36800.0
2012-09-20 12:30:00,20.89,20.91,20.89,20.91,26500.0,14.4483,14.4622,14.4483,14.4622,26500.0
2012-09-20 12:40:00,20.9,20.94,20.89,20.89,98600.0,14.4553,14.4829,14.4483,14.4483,98600.0
2012-09-20 12:50:00,20.9,20.9,20.88,20.88,34200.0,14.4553,14.4553,14.4414,14.4414,34200.0
2012-09-20 13:00:00,20.88,20.89,20.87,20.88,35300.0,14.4414,14.4483,14.4345,14.4414,35300.0
2012-09-20 13:10:00,20.87,20.93,20.87,20.93,91300.0,14.4345,14.476,14.4345,14.476,91300.0
2012-09-20 13:20:00,20.92,20.93,20.91,20.92,48300.0,14.4691,14.476,14.4622,14.4691,48300.0
2012-09-20 13:30:00,20.92,20.96,20.91,20.96,68500.0,14.4691,14.4968,14.4622,14.4968,68500.0
2012-09-20 13:40:00,20.96,20.96,20.92,20.93,125800.0,14.4968,14.4968,14.4691,14.476,125800.0
2012-09-20 13:50:00,20.93,20.93,20.9,20.9,55600.0,14.476,14.476,14.4553,14.4553,55600.0
2012-09-20 14:00:00,20.9,20.93,20.9,20.93,145400.0,14.4553,14.476,14.4553,14.476,145400.0
2012-09-20 14:10:00,20.93,20.95,20.92,20.93,132700.0,14.476,14.4898,14.4691,14.476,132700.0
2012-09-20 14:20:00,20.93,20.97,20.92,20.96,173500.0,14.476,14.5037,14.4691,14.4968,173500.0
2012-09-20 14:30:00,20.96,20.97,20.94,20.96,158200.0,14.4968,14.5037,14.4829,14.4968,158200.0
2012-09-20 14:40:00,20.96,20.97,20.95,20.96,35200.0,14.4968,14.5037,14.4898,14.4968,35200.0
2012-09-20 14:50:00,20.95,20.96,20.95,20.95,53000.0,14.4898,14.4968,14.4898,14.4898,53000.0
2012-09-20 15:00:00,20.95,20.98,20.95,20.98,75800.0,14.4898,14.5106,14.4898,14.5106,75800.0
2012-09-20 15:10:00,20.98,20.98,20.97,20.98,38800.0,14.5106,14.5106,14.5037,14.5106,38800.0
2012-09-20 15:20:00,20.98,20.99,20.97,20.97,221300.0,14.5106,14.5175,14.5037,14.5037,221300.0
2012-09-20 15:30:00,20.97,20.99,20.96,20.99,165800.0,14.5037,14.5175,14.4968,14.5175,165800.0
2012-09-20 15:40:00,20.99,21.0,20.98,20.99,177100.0,14.5175,14.5244,14.5106,14.5175,177100.0
2012-09-20 15:50:00,20.99,21.02,20.98,21.02,589100.0,14.5175,14.5383,14.5106,14.5383,589100.0
2012-09-21 09:30:00,21.2,21.21,21.06,21.07,773000.0,14.6628,14.6697,14.5659,14.5728,773000.0
2012-09-21 09:40:00,21.08,21.08,21.04,21.05,80200.0,14.5798,14.5798,14.5521,14.559,80200.0
2012-09-21 09:50:00,21.05,21.12,21.05,21.12,75900.0,14.559,14.6074,14.559,14.6074,75900.0
2012-09-21 10:00:00,21.11,21.14,21.07,21.14,66400.0,14.6005,14.6213,14.5728,14.6213,66400.0
2012-09-21 10:10:00,21.14,21.17,21.14,21.17,76700.0,14.6213,14.642,14.6213,14.642,76700.0
2012-09-21 10:20:00,21.17,21.21,21.16,21.17,72100.0,14.642,14.6697,14.6351,14.642,72100.0
2012-09-21 10:30:00,21.16,21.17,21.16,21.17,27700.0,14.6351,14.642,14.6351,14.642,27700.0
2012-09-21 10:40:00,21.16,21.17,21.14,21.14,70400.0,14.6351,14.642,14.6213,14.6213,70400.0
2012-09-21 10:50:00,21.14,21.17,21.14,21.16,81700.0,14.6213,14.642,14.6213,14.6351,81700.0
2012-09-21 11:00:00,21.16,21.17,21.14,21.15,70900.0,14.6351,14.642,14.6213,14.6282,70900.0
2012-09-21 11:10:00,21.14,21.16,21.14,21.16,39900.0,14.6213,14.6351,14.6213,14.6351,39900.0
2012-09-21 11:20:00,21.15,21.16,21.11,21.15,114400.0,14.6282,14.6351,14.6005,14.6282,114400.0
2012-09-21 11:30:00,21.15,21.16,21.13,21.15,56400.0,14.6282,14.6351,14.6143,14.6282,56400.0
2012-09-21 11:40:00,21.15,21.16,21.15,21.16,32400.0,14.6282,14.6351,14.6282,14.6351,32400.0
2012-09-21 11:50:00,21.16,21.17,21.15,21.17,38700.0,14.6351,14.642,14.6282,14.642,38700.0
2012-09-21 12:00:00,21.17,21.18,21.13,21.15,146700.0,14.642,14.6489,14.6143,14.6282,146700.0
2012-09-21 12:10:00,21.15,21.15,21.14,21.14,13800.0,14.6282,14.6282,14.6213,14.6213,13800.0
2012-09-21 12:20:00,21.15,21.15,21.12,21.13,26300.0,14.6282,14.6282,14.6074,14.6143,26300.0
2012-09-21 12:30:00,21.13,21.13,21.12,21.12,34200.0,14.6143,14.6143,14.6074,14.6074,34200.0
2012-09-21 12:40:00,21.13,21.13,21.12,21.12,21000.0,14.6143,14.6143,14.6074,14.6074,21000.0
2012-09-21 12:50:00,21.13,21.13,21.12,21.12,50500.0,14.6143,14.6143,14.6074,14.6074,50500.0
2012-09-21 13:00:00,21.13,21.13,21.1,21.1,55700.0,14.6143,14.6143,14.5936,14.5936,55700.0
2012-09-21 13:10:00,21.1,21.11,21.04,21.04,252100.0,14.5936,14.6005,14.5521,14.5521,252100.0
2012-09-21 13:20:00,21.05,21.05,21.03,21.05,150900.0,14.559,14.559,14.5452,14.559,150900.0
2012-09-21 13:30:00,21.05,21.05,21.0,21.0,125400.0,14.559,14.559,14.5244,14.5244,125400.0
2012-09-21 13:40:00,21.01,21.01,20.98,20.98,122400.0,14.5313,14.5313,14.5106,14.5106,122400.0
2012-09-21 13:50:00,20.99,20.99,20.98,20.99,73400.0,14.5175,14.5175,14.5106,14.5175,73400.0
2012-09-21 14:00:00,20.98,21.02,20.96,21.02,166600.0,14.5106,14.5383,14.4968,14.5383,166600.0
2012-09-21 14:10:00,21.02,21.03,21.01,21.03,43300.0,14.5383,14.5452,14.5313,14.5452,43300.0
2012-09-21 14:20:00,21.03,21.03,21.01,21.02,82200.0,14.5452,14.5452,14.5313,14.5383,82200.0
2012-09-21 14:30:00,21.02,21.03,20.99,21.03,163700.0,14.5383,14.5452,14.5175,14.5452,163700.0
2012-09-21 14:40:00,21.03,21.07,21.02,21.07,140100.0,14.5452,14.5728,14.5383,14.5728,140100.0
2012-09-21 14:50:00,21.07,21.11,21.07,21.11,135000.0,14.5728,14.6005,14.5728,14.6005,135000.0
2012-09-21 15:00:00,21.11,21.11,21.08,21.08,129500.0,14.6005,14.6005,14.5798,14.5798,129500.0
2012-09-21 15:10:00,21.08,21.09,21.04,21.05,199200.0,14.5798,14.5867,14.5521,14.559,199200.0
2012-09-21 15:20:00,21.05,21.1,21.05,21.07,216200.0,14.559,14.5936,14.559,14.5728,216200.0
2012-09-21 15:30:00,21.07,21.1,21.05,21.09,188200.0,14.5728,14.5936,14.559,14.5867,188200.0
2012-09-21 15:40:00,21.09,21.15,21.04,21.08,799100.0,14.5867,14.6282,14.5521,14.5798,799100.0
2012-09-21 15:50:00,21.07,21.14,21.07,21.13,1139400.0,14.5728,14.6213,14.5728,14.6143,1139400.0
2012-09-24 09:30:00,21.17,21.2,21.09,21.12,85300.0,14.642,14.6628,14.5867,14.6074,85300.0
2012-09-24 09:40:00,21.13,21.18,21.11,21.18,112000.0,14.6143,14.6489,14.6005,14.6489,112000.0
2012-09-24 09:50:00,21.18,21.19,21.1,21.12,188900.0,14.6489,14.6558,14.5936,14.6074,188900.0
2012-09-24 10:00:00,21.11,21.17,21.11,21.13,73500.0,14.6005,14.642,14.6005,14.6143,73500.0
2012-09-24 10:10:00,21.14,21.14,21.12,21.13,48500.0,14.6213,14.6213,14.6074,14.6143,48500.0
2012-09-24 10:20:00,21.14,21.18,21.13,21.18,84400.0,14.6213,14.6489,14.6143,14.6489,84400.0
2012-09-24 10:30:00,21.17,21.21,21.13,21.14,184100.0,14.642,14.6697,14.6143,14.6213,184100.0
2012-09-24 10:40:00,21.14,21.14,21.12,21.13,52300.0,14.6213,14.6213,14.6074,14.6143,52300.0
2012-09-24 10:50:00,21.13,21.19,21.13,21.17,183700.0,14.6143,14.6558,14.6143,14.642,183700.0
2012-09-24 11:00:00,21.17,21.22,21.17,21.2,94400.0,14.642,14.6766,14.642,14.6628,94400.0
2012-09-24 11:10:00,21.2,21.21,21.19,21.19,103500.0,14.6628,14.6697,14.6558,14.6558,103500.0
2012-09-24 11:20:00,21.19,21.2,21.17,21.17,34600.0,14.6558,14.6628,14.642,14.642,34600.0
2012-09-24 11:30:00,21.17,21.18,21.15,21.16,25600.0,14.642,14.6489,14.6282,14.6351,25600.0
2012-09-24 11:40:00,21.15,21.15,21.12,21.13,38600.0,14.6282,14.6282,14.6074,14.6143,38600.0
2012-09-24 11:50:00,21.13,21.13,21.11,21.11,37600.0,14.6143,14.6143,14.6005,14.6005,37600.0
2012-09-24 12:00:00,21.11,21.12,21.09,21.09,98400.0,14.6005,14.6074,14.5867,14.5867,98400.0
2012-09-24 12:10:00,21.09,21.1,21.09,21.09,31900.0,14.5867,14.5936,14.5867,14.5867,31900.0
2012-09-24 12:20:00,21.09,21.12,21.09,21.1,101300.0,14.5867,14.6074,14.5867,14.5936,101300.0
2012-09-24 12:30:00,21.1,21.1,21.06,21.06,64400.0,14.5936,14.5936,14.5659,14.5659,64400.0
2012-09-24 12:40:00,21.06,21.09,21.06,21.07,93800.0,14.5659,14.5867,14.5659,14.5728,93800.0
2012-09-24 12:50:00,21.07,21.08,21.05,21.07,33800.0,14.5728,14.5798,14.559,14.5728,33800.0
2012-09-24 13:00:00,21.06,21.07,21.05,21.06,75100.0,14.5659,14.5728,14.559,14.5659,75100.0
2012-09-24 13:10:00,21.07,21.07,21.02,21.04,141300.0,14.5728,14.5728,14.5383,14.5521,141300.0
2012-09-24 13:20:00,21.03,21.06,21.03,21.05,97800.0,14.5452,14.5659,14.5452,14.559,97800.0
2012-09-24 13:30:00,21.04,21.05,21.03,21.04,61500.0,14.5521,14.559,14.5452,14.5521,61500.0
2012-09-24 13:40:00,21.04,21.04,21.03,21.03,21700.0,14.5521,14.5521,14.5452,14.5452,21700.0
2012-09-24 13:50:00,21.03,21.06,21.03,21.05,77200.0,14.5452,14.5659,14.5452,14.559,77200.0
2012-09-24 14:00:00,21.05,21.06,21.05,21.05,35000.0,14.559,14.5659,14.559,14.559,35000.0
2012-09-24 14:10:00,21.05,21.07,21.04,21.07,137500.0,14.559,14.5728,14.5521,14.5728,137500.0
2012-09-24 14:20:00,21.07,21.11,21.06,21.11,79300.0,14.5728,14.6005,14.5659,14.6005,79300.0
2012-09-24 14:30:00,21.11,21.11,21.1,21.1,33900.0,14.6005,14.6005,14.5936,14.5936,33900.0
2012-09-24 14:40:00,21.11,21.11,21.08,21.08,140800.0,14.6005,14.6005,14.5798,14.5798,140800.0
2012-09-24 14:50:00,21.08,21.11,21.08,21.08,97700.0,14.5798,14.6005,14.5798,14.5798,97700.0
2012-09-24 15:00:00,21.08,21.09,21.06,21.07,132500.0,14.5798,14.5867,14.5659,14.5728,132500.0
2012-09-24 15:10:00,21.06,21.08,21.06,21.07,75400.0,14.5659,14.5798,14.5659,14.5728,75400.0
2012-09-24 15:20:00,21.08,21.12,21.07,21.11,152200.0,14.5798,14.6074,14.5728,14.6005,152200.0
2012-09-24 15:30:00,21.11,21.13,21.09,21.09,231100.0,14.6005,14.6143,14.5867,14.5867,231100.0
2012-09-24 15:40:00,21.09,21.11,21.08,21.08,244100.0,14.5867,14.6005,14.5798,14.5798,244100.0
2012-09-24 15:50:00,21.08,21.09,21.06,21.06,339100.0,14.5798,14.5867,14.5659,14.5659,339100.0
2012-09-25 09:30:00,21.12,21.28,21.1,21.23,54200.0,14.6074,14.7181,14.5936,14.6835,54200.0
2012-09-25 09:40:00,21.23,21.26,21.19,21.21,101500.0,14.6835,14.7043,14.6558,14.6697,101500.0
2012-09-25 09:50:00,21.2,21.23,21.2,21.23,16100.0,14.6628,14.6835,14.6628,14.6835,16100.0
2012-09-25 10:00:00,21.23,21.27,21.2,21.22,62200.0,14.6835,14.7112,14.6628,14.6766,62200.0
2012-09-25 10:10:00,21.22,21.22,21.15,21.17,96700.0,14.6766,14.6766,14.6282,14.642,96700.0
2012-09-25 10:20:00,21.16,21.18,21.12,21.12,61000.0,14.6351,14.6489,14.6074,14.6074,61000.0
2012-09-25 10:30:00,21.13,21.13,21.1,21.1,25000.0,14.6143,14.6143,14.5936,14.5936,25000.0
2012-09-25 10:40:00,21.1,21.15,21.1,21.15,32300.0,14.5936,14.6282,14.5936,14.6282,32300.0
2012-09-25 10:50:00,21.14,21.15,21.11,21.11,25400.0,14.6213,14.6282,14.6005,14.6005,25400.0
2012-09-25 11:00:00,21.11,21.15,21.11,21.14,36800.0,14.6005,14.6282,14.6005,14.6213,36800.0
2012-09-25 11:10:00,21.14,21.15,21.13,21.14,31700.0,14.6213,14.6282,14.6143,14.6213,31700.0
2012-09-25 11:20:00,21.13,21.13,21.11,21.12,45300.0,14.6143,14.6143,14.6005,14.6074,45300.0
2012-09-25 11:30:00,21.11,21.14,21.11,21.14,56900.0,14.6005,14.6213,14.6005,14.6213,56900.0
2012-09-25 11:40:00,21.14,21.17,21.13,21.16,83000.0,14.6213,14.642,14.6143,14.6351,83000.0
2012-09-25 11:50:00,21.17,21.17,21.16,21.17,12300.0,14.642,14.642,14.6351,14.642,12300.0
2012-09-25 12:00:00,21.17,21.17,21.14,21.14,82400.0,14.642,14.642,14.6213,14.6213,82400.0
2012-09-25 12:10:00,21.15,21.16,21.11,21.12,65300.0,14.6282,14.6351,14.6005,14.6074,65300.0
2012-09-25 12:20:00,21.12,21.12,21.11,21.12,17500.0,14.6074,14.6074,14.6005,14.6074,17500.0
2012-09-25 12:30:00,21.12,21.16,21.11,21.14,171600.0,14.6074,14.6351,14.6005,14.6213,171600.0
2012-09-25 12:40:00,21.13,21.14,21.07,21.09,105300.0,14.6143,14.6213,14.5728,14.5867,105300.0
2012-09-25 12:50:00,21.1,21.11,21.09,21.11,42800.0,14.5936,14.6005,14.5867,14.6005,42800.0
2012-09-25 13:00:00,21.11,21.11,21.1,21.1,26300.0,14.6005,14.6005,14.5936,14.5936,26300.0
2012-09-25 13:10:00,21.1,21.16,21.1,21.14,258600.0,14.5936,14.6351,14.5936,14.6213,258600.0
2012-09-25 13:20:00,21.14,21.14,21.06,21.07,196500.0,14.6213,14.6213,14.5659,14.5728,196500.0
2012-09-25 13:30:00,21.06,21.1,21.06,21.09,72400.0,14.5659,14.5936,14.5659,14.5867,72400.0
2012-09-25 13:40:00,21.08,21.08,21.06,21.07,29600.0,14.5798,14.5798,14.5659,14.5728,29600.0
2012-09-25 13:50:00,21.07,21.08,21.06,21.07,36700.0,14.5728,14.5798,14.5659,14.5728,36700.0
2012-09-25 14:00:00,21.07,21.07,21.06,21.07,18700.0,14.5728,14.5728,14.5659,14.5728,18700.0
2012-09-25 14:10:00,21.07,21.11,21.05,21.05,118000.0,14.5728,14.6005,14.559,14.559,118000.0
2012-09-25 14:20:00,21.06,21.06,21.01,21.02,68000.0,14.5659,14.5659,14.5313,14.5383,68000.0
2012-09-25 14:30:00,21.02,21.04,21.01,21.04,36300.0,14.5383,14.5521,14.5313,14.5521,36300.0
2012-09-25 14:40:00,21.04,21.04,20.99,21.0,153300.0,14.5521,14.5521,14.5175,14.5244,153300.0
2012-09-25 14:50:00,21.01,21.02,20.98,20.99,73200.0,14.5313,14.5383,14.5106,14.5175,73200.0
2012-09-25 15:00:00,20.98,21.01,20.96,20.97,642300.0,14.5106,14.5313,14.4968,14.5037,642300.0
2012-09-25 15:10:00,20.96,20.96,20.92,20.93,136300.0,14.4968,14.4968,14.4691,14.476,136300.0
2012-09-25 15:20:00,20.94,20.97,20.93,20.95,186500.0,14.4829,14.5037,14.476,14.4898,186500.0
2012-09-25 15:30:00,20.94,20.95,20.9,20.9,237800.0,14.4829,14.4898,14.4553,14.4553,237800.0
2012-09-25 15:40:00,20.9,20.91,20.85,20.87,294800.0,14.4553,14.4622,14.4207,14.4345,294800.0
2012-09-25 15:50:00,20.87,20.91,20.83,20.84,671200.0,14.4345,14.4622,14.4069,14.4138,671200.0
2012-09-26 09:30:00,20.74,20.81,20.74,20.76,121100.0,14.3446,14.393,14.3446,14.3584,121100.0
2012-09-26 09:40:00,20.76,20.78,20.73,20.78,57600.0,14.3584,14.3723,14.3377,14.3723,57600.0
2012-09-26 09:50:00,20.78,20.78,20.77,20.78,129200.0,14.3723,14.3723,14.3654,14.3723,129200.0
2012-09-26 10:00:00,20.78,20.78,20.74,20.76,123000.0,14.3723,14.3723,14.3446,14.3584,123000.0
2012-09-26 10:10:00,20.76,20.8,20.75,20.8,103800.0,14.3584,14.3861,14.3515,14.3861,103800.0
2012-09-26 10:20:00,20.8,20.8,20.72,20.73,80700.0,14.3861,14.3861,14.3308,14.3377,80700.0
2012-09-26 10:30:00,20.73,20.73,20.63,20.65,222700.0,14.3377,14.3377,14.2685,14.2824,222700.0
2012-09-26 10:40:00,20.65,20.69,20.64,20.67,88200.0,14.2824,14.31,14.2754,14.2962,88200.0
2012-09-26 10:50:00,20.67,20.68,20.65,20.65,107700.0,14.2962,14.3031,14.2824,14.2824,107700.0
2012-09-26 11:00:00,20.65,20.69,20.65,20.69,105700.0,14.2824,14.31,14.2824,14.31,105700.0
2012-09-26 11:10:00,20.69,20.69,20.64,20.68,79400.0,14.31,14.31,14.2754,14.3031,79400.0
2012-09-26 11:20:00,20.69,20.71,20.67,20.71,86500.0,14.31,14.3239,14.2962,14.3239,86500.0
2012-09-26 11:30:00,20.71,20.72,20.7,20.71,86900.0,14.3239,14.3308,14.3169,14.3239,86900.0
2012-09-26 11:40:00,20.72,20.77,20.72,20.75,43700.0,14.3308,14.3654,14.3308,14.3515,43700.0
2012-09-26 11:50:00,20.75,20.75,20.74,20.75,23700.0,14.3515,14.3515,14.3446,14.3515,23700.0
2012-09-26 12:00:00,20.75,20.79,20.75,20.79,45900.0,14.3515,14.3792,14.3515,14.3792,45900.0
2012-09-26 12:10:00,20.79,20.8,20.78,20.78,34700.0,14.3792,14.3861,14.3723,14.3723,34700.0
2012-09-26 12:20:00,20.78,20.81,20.78,20.8,26400.0,14.3723,14.393,14.3723,14.3861,26400.0
2012-09-26 12:30:00,20.8,20.8,20.79,20.8,11400.0,14.3861,14.3861,14.3792,14.3861,11400.0
2012-09-26 12:40:00,20.8,20.8,20.79,20.8,25700.0,14.3861,14.3861,14.3792,14.3861,25700.0
2012-09-26 12:50:00,20.8,20.86,20.79,20.83,127400.0,14.3861,14.4276,14.3792,14.4069,127400.0
2012-09-26 13:00:00,20.83,20.84,20.8,20.81,84800.0,14.4069,14.4138,14.3861,14.393,84800.0
2012-09-26 13:10:00,20.81,20.82,20.81,20.81,59300.0,14.393,14.3999,14.393,14.393,59300.0
2012-09-26 13:20:00,20.82,20.82,20.8,20.8,47800.0,14.3999,14.3999,14.3861,14.3861,47800.0
2012-09-26 13:30:00,20.81,20.81,20.78,20.79,49700.0,14.393,14.393,14.3723,14.3792,49700.0
2012-09-26 13:40:00,20.78,20.81,20.74,20.74,89300.0,14.3723,14.393,14.3446,14.3446,89300.0
2012-09-26 13:50:00,20.74,20.77,20.74,20.74,89200.0,14.3446,14.3654,14.3446,14.3446,89200.0
2012-09-26 14:00:00,20.74,20.78,20.74,20.76,136800.0,14.3446,14.3723,14.3446,14.3584,136800.0
2012-09-26 14:10:00,20.76,20.79,20.75,20.78,39700.0,14.3584,14.3792,14.3515,14.3723,39700.0
2012-09-26 14:20:00,20.78,20.8,20.76,20.76,64400.0,14.3723,14.3861,14.3584,14.3584,64400.0
2012-09-26 14:30:00,20.76,20.79,20.74,20.78,82800.0,14.3584,14.3792,14.3446,14.3723,82800.0
2012-09-26 14:40:00,20.78,20.8,20.78,20.8,55700.0,14.3723,14.3861,14.3723,14.3861,55700.0
2012-09-26 14:50:00,20.8,20.8,20.76,20.78,81500.0,14.3861,14.3861,14.3584,14.3723,81500.0
2012-09-26 15:00:00,20.78,20.78,20.75,20.75,72200.0,14.3723,14.3723,14.3515,14.3515,72200.0
2012-09-26 15:10:00,20.75,20.8,20.75,20.77,128600.0,14.3515,14.3861,14.3515,14.3654,128600.0
2012-09-26 15:20:00,20.76,20.78,20.73,20.73,90700.0,14.3584,14.3723,14.3377,14.3377,90700.0
2012-09-26 15:30:00,20.73,20.76,20.72,20.76,174300.0,14.3377,14.3584,14.3308,14.3584,174300.0
2012-09-26 15:40:00,20.76,20.77,20.74,20.75,144500.0,14.3584,14.3654,14.3446,14.3515,144500.0
2012-09-26 15:50:00,20.75,20.76,20.72,20.73,339100.0,14.3515,14.3584,14.3308,14.3377,339100.0
2012-09-27 09:30:00,20.8,20.91,20.75,20.86,341400.0,14.3861,14.4622,14.3515,14.4276,341400.0
2012-09-27 09:40:00,20.85,20.92,20.84,20.88,279600.0,14.4207,14.4691,14.4138,14.4414,279600.0
2012-09-27 09:50:00,20.88,20.89,20.82,20.85,104500.0,14.4414,14.4483,14.3999,14.4207,104500.0
2012-09-27 10:00:00,20.85,20.87,20.82,20.87,86600.0,14.4207,14.4345,14.3999,14.4345,86600.0
2012-09-27 10:10:00,20.86,20.87,20.85,20.86,46400.0,14.4276,14.4345,14.4207,14.4276,46400.0
2012-09-27 10:20:00,20.85,20.87,20.82,20.83,49000.0,14.4207,14.4345,14.3999,14.4069,49000.0
2012-09-27 10:30:00,20.83,20.84,20.81,20.81,75700.0,14.4069,14.4138,14.393,14.393,75700.0
2012-09-27 10:40:00,20.81,20.87,20.81,20.87,99900.0,14.393,14.4345,14.393,14.4345,99900.0
2012-09-27 10:50:00,20.87,20.88,20.85,20.88,99700.0,14.4345,14.4414,14.4207,14.4414,99700.0
2012-09-27 11:00:00,20.89,20.89,20.86,20.87,22300.0,14.4483,14.4483,14.4276,14.4345,22300.0
2012-09-27 11:10:00,20.87,20.88,20.85,20.85,42900.0,14.4345,14.4414,14.4207,14.4207,42900.0
2012-09-27 11:20:00,20.85,20.85,20.81,20.84,53300.0,14.4207,14.4207,14.393,14.4138,53300.0
2012-09-27 11:30:00,20.84,20.85,20.83,20.84,50800.0,14.4138,14.4207,14.4069,14.4138,50800.0
2012-09-27 11:40:00,20.84,20.86,20.83,20.86,56400.0,14.4138,14.4276,14.4069,14.4276,56400.0
2012-09-27 11:50:00,20.86,20.89,20.85,20.89,56000.0,14.4276,14.4483,14.4207,14.4483,56000.0
2012-09-27 12:00:00,20.89,20.91,20.86,20.91,74200.0,14.4483,14.4622,14.4276,14.4622,74200.0
2012-09-27 12:10:00,20.91,20.92,20.9,20.9,62500.0,14.4622,14.4691,14.4553,14.4553,62500.0
2012-09-27 12:20:00,20.91,21.0,20.89,21.0,137900.0,14.4622,14.5244,14.4483,14.5244,137900.0
2012-09-27 12:30:00,21.0,21.02,20.98,20.99,92100.0,14.5244,14.5383,14.5106,14.5175,92100.0
2012-09-27 12:40:00,20.98,21.0,20.97,20.99,53400.0,14.5106,14.5244,14.5037,14.5175,53400.0
2012-09-27 12:50:00,20.99,20.99,20.97,20.98,80100.0,14.5175,14.5175,14.5037,14.5106,80100.0
2012-09-27 13:00:00,20.98,20.99,20.98,20.98,43500.0,14.5106,14.5175,14.5106,14.5106,43500.0
2012-09-27 13:10:00,20.98,21.0,20.98,20.99,48500.0,14.5106,14.5244,14.5106,14.5175,48500.0
2012-09-27 13:20:00,20.99,21.01,20.99,21.0,18900.0,14.5175,14.5313,14.5175,14.5244,18900.0
2012-09-27 13:30:00,21.01,21.03,21.0,21.03,61900.0,14.5313,14.5452,14.5244,14.5452,61900.0
2012-09-27 13:40:00,21.03,21.06,21.02,21.04,111300.0,14.5452,14.5659,14.5383,14.5521,111300.0
2012-09-27 13:50:00,21.04,21.04,21.02,21.02,60100.0,14.5521,14.5521,14.5383,14.5383,60100.0
2012-09-27 14:00:00,21.02,21.03,21.01,21.01,40600.0,14.5383,14.5452,14.5313,14.5313,40600.0
2012-09-27 14:10:00,21.01,21.01,20.97,20.99,67700.0,14.5313,14.5313,14.5037,14.5175,67700.0
2012-09-27 14:20:00,20.99,21.0,20.98,21.0,35000.0,14.5175,14.5244,14.5106,14.5244,35000.0
2012-09-27 14:30:00,21.0,21.0,20.99,21.0,107400.0,14.5244,14.5244,14.5175,14.5244,107400.0
2012-09-27 14:40:00,21.0,21.0,20.99,21.0,34800.0,14.5244,14.5244,14.5175,14.5244,34800.0
2012-09-27 14:50:00,21.0,21.0,20.99,20.99,50900.0,14.5244,14.5244,14.5175,14.5175,50900.0
2012-09-27 15:00:00,21.0,21.0,20.99,20.99,60500.0,14.5244,14.5244,14.5175,14.5175,60500.0
2012-09-27 15:10:00,20.99,21.0,20.96,20.99,132400.0,14.5175,14.5244,14.4968,14.5175,132400.0
2012-09-27 15:20:00,20.98,21.0,20.97,20.98,58700.0,14.5106,14.5244,14.5037,14.5106,58700.0
2012-09-27 15:30:00,20.98,21.01,20.97,20.99,126400.0,14.5106,14.5313,14.5037,14.5175,126400.0
2012-09-27 15:40:00,20.98,21.01,20.98,21.01,236000.0,14.5106,14.5313,14.5106,14.5313,236000.0
2012-09-27 15:50:00,21.01,21.01,20.98,21.01,298400.0,14.5313,14.5313,14.5106,14.5313,298400.0
2012-09-28 09:30:00,20.93,20.93,20.8,20.81,107400.0,14.476,14.476,14.3861,14.393,107400.0
2012-09-28 09:40:00,20.81,20.85,20.73,20.8,76600.0,14.393,14.4207,14.3377,14.3861,76600.0
2012-09-28 09:50:00,20.79,20.82,20.75,20.81,56000.0,14.3792,14.3999,14.3515,14.393,56000.0
2012-09-28 10:00:00,20.81,20.83,20.75,20.76,76900.0,14.393,14.4069,14.3515,14.3584,76900.0
2012-09-28 10:10:00,20.75,20.8,20.74,20.8,86700.0,14.3515,14.3861,14.3446,14.3861,86700.0
2012-09-28 10:20:00,20.8,20.84,20.78,20.79,106600.0,14.3861,14.4138,14.3723,14.3792,106600.0
2012-09-28 10:30:00,20.78,20.81,20.77,20.8,55800.0,14.3723,14.393,14.3654,14.3861,55800.0
2012-09-28 10:40:00,20.8,20.81,20.76,20.78,73600.0,14.3861,14.393,14.3584,14.3723,73600.0
2012-09-28 10:50:00,20.79,20.79,20.77,20.79,47800.0,14.3792,14.3792,14.3654,14.3792,47800.0
2012-09-28 11:00:00,20.8,20.8,20.78,20.79,52500.0,14.3861,14.3861,14.3723,14.3792,52500.0
2012-09-28 11:10:00,20.79,20.79,20.77,20.79,74300.0,14.3792,14.3792,14.3654,14.3792,74300.0
2012-09-28 11:20:00,20.78,20.79,20.76,20.76,44100.0,14.3723,14.3792,14.3584,14.3584,44100.0
2012-09-28 11:30:00,20.76,20.78,20.76,20.78,45600.0,14.3584,14.3723,14.3584,14.3723,45600.0
2012-09-28 11:40:00,20.78,20.8,20.78,20.8,62800.0,14.3723,14.3861,14.3723,14.3861,62800.0
2012-09-28 11:50:00,20.8,20.8,20.79,20.8,10700.0,14.3861,14.3861,14.3792,14.3861,10700.0
2012-09-28 12:00:00,20.8,20.84,20.78,20.82,404800.0,14.3861,14.4138,14.3723,14.3999,404800.0
2012-09-28 12:10:00,20.83,20.85,20.81,20.85,137300.0,14.4069,14.4207,14.393,14.4207,137300.0
2012-09-28 12:20:00,20.85,20.85,20.84,20.85,7600.0,14.4207,14.4207,14.4138,14.4207,7600.0
2012-09-28 12:30:00,20.85,20.85,20.81,20.81,43100.0,14.4207,14.4207,14.393,14.393,43100.0
2012-09-28 12:40:00,20.81,20.82,20.81,20.81,5500.0,14.393,14.3999,14.393,14.393,5500.0
2012-09-28 12:50:00,20.82,20.82,20.81,20.82,40200.0,14.3999,14.3999,14.393,14.3999,40200.0
2012-09-28 13:00:00,20.82,20.83,20.8,20.8,56700.0,14.3999,14.4069,14.3861,14.3861,56700.0
2012-09-28 13:10:00,20.8,20.83,20.79,20.81,70200.0,14.3861,14.4069,14.3792,14.393,70200.0
2012-09-28 13:20:00,20.82,20.84,20.81,20.84,32300.0,14.3999,14.4138,14.393,14.4138,32300.0
2012-09-28 13:30:00,20.83,20.86,20.83,20.86,101500.0,14.4069,14.4276,14.4069,14.4276,101500.0
2012-09-28 13:40:00,20.86,20.87,20.86,20.87,31500.0,14.4276,14.4345,14.4276,14.4345,31500.0
2012-09-28 13:50:00,20.87,20.87,20.86,20.86,10800.0,14.4345,14.4345,14.4276,14.4276,10800.0
2012-09-28 14:00:00,20.87,20.87,20.84,20.84,70900.0,14.4345,14.4345,14.4138,14.4138,70900.0
2012-09-28 14:10:00,20.84,20.86,20.84,20.86,39500.0,14.4138,14.4276,14.4138,14.4276,39500.0
2012-09-28 14:20:00,20.85,20.86,20.81,20.83,64800.0,14.4207,14.4276,14.393,14.4069,64800.0
2012-09-28 14:30:00,20.82,20.82,20.79,20.81,57000.0,14.3999,14.3999,14.3792,14.393,57000.0
2012-09-28 14:40:00,20.8,20.81,20.8,20.8,16600.0,14.3861,14.393,14.3861,14.3861,16600.0
2012-09-28 14:50:00,20.81,20.81,20.8,20.8,9200.0,14.393,14.393,14.3861,14.3861,9200.0
2012-09-28 15:00:00,20.8,20.81,20.78,20.79,69300.0,14.3861,14.393,14.3723,14.3792,69300.0
2012-09-28 15:10:00,20.79,20.8,20.77,20.77,134500.0,14.3792,14.3861,14.3654,14.3654,134500.0
2012-09-28 15:20:00,20.77,20.79,20.76,20.78,71000.0,14.3654,14.3792,14.3584,14.3723,71000.0
2012-09-28 15:30:00,20.78,20.8,20.76,20.78,179100.0,14.3723,14.3861,14.3584,14.3723,179100.0
2012-09-28 15:40:00,20.78,20.82,20.76,20.8,277800.0,14.3723,14.3999,14.3584,14.3861,277800.0
2012-09-28 15:50:00,20.79,20.8,20.73,20.73,645800.0,14.3792,14.3861,14.3377,14.3377,645800.0
2012-10-01 09:30:00,20.83,20.84,20.78,20.8,104700.0,14.4069,14.4138,14.3723,14.3861,104700.0
2012-10-01 09:40:00,20.79,20.8,20.73,20.73,47400.0,14.3792,14.3861,14.3377,14.3377,47400.0
2012-10-01 09:50:00,20.73,20.88,20.72,20.86,170100.0,14.3377,14.4414,14.3308,14.4276,170100.0
2012-10-01 10:00:00,20.86,21.0,20.86,20.96,156800.0,14.4276,14.5244,14.4276,14.4968,156800.0
2012-10-01 10:10:00,20.96,20.98,20.91,20.91,135300.0,14.4968,14.5106,14.4622,14.4622,135300.0
2012-10-01 10:20:00,20.9,20.95,20.9,20.93,79500.0,14.4553,14.4898,14.4553,14.476,79500.0
2012-10-01 10:30:00,20.93,20.98,20.93,20.98,47700.0,14.476,14.5106,14.476,14.5106,47700.0
2012-10-01 10:40:00,20.98,20.98,20.95,20.96,60300.0,14.5106,14.5106,14.4898,14.4968,60300.0
2012-10-01 10:50:00,20.96,20.97,20.93,20.96,111300.0,14.4968,14.5037,14.476,14.4968,111300.0
2012-10-01 11:00:00,20.96,21.0,20.95,20.95,105800.0,14.4968,14.5244,14.4898,14.4898,105800.0
2012-10-01 11:10:00,20.95,20.96,20.95,20.96,25700.0,14.4898,14.4968,14.4898,14.4968,25700.0
2012-10-01 11:20:00,20.96,20.96,20.9,20.9,42600.0,14.4968,14.4968,14.4553,14.4553,42600.0
2012-10-01 11:30:00,20.9,20.91,20.89,20.9,35700.0,14.4553,14.4622,14.4483,14.4553,35700.0
2012-10-01 11:40:00,20.89,20.91,20.87,20.87,86900.0,14.4483,14.4622,14.4345,14.4345,86900.0
2012-10-01 11:50:00,20.88,20.88,20.84,20.86,47100.0,14.4414,14.4414,14.4138,14.4276,47100.0
2012-10-01 12:00:00,20.86,20.86,20.85,20.86,16700.0,14.4276,14.4276,14.4207,14.4276,16700.0
2012-10-01 12:10:00,20.85,20.86,20.85,20.85,52600.0,14.4207,14.4276,14.4207,14.4207,52600.0
2012-10-01 12:20:00,20.85,20.86,20.85,20.86,13200.0,14.4207,14.4276,14.4207,14.4276,13200.0
2012-10-01 12:30:00,20.86,20.87,20.85,20.85,76300.0,14.4276,14.4345,14.4207,14.4207,76300.0
2012-10-01 12:40:00,20.85,20.87,20.81,20.81,41200.0,14.4207,14.4345,14.393,14.393,41200.0
2012-10-01 12:50:00,20.82,20.82,20.79,20.81,55500.0,14.3999,14.3999,14.3792,14.393,55500.0
2012-10-01 13:00:00,20.8,20.81,20.75,20.75,61900.0,14.3861,14.393,14.3515,14.3515,61900.0
2012-10-01 13:10:00,20.75,20.76,20.73,20.76,83700.0,14.3515,14.3584,14.3377,14.3584,83700.0
2012-10-01 13:20:00,20.76,20.76,20.75,20.75,27100.0,14.3584,14.3584,14.3515,14.3515,27100.0
2012-10-01 13:30:00,20.75,20.76,20.71,20.73,88400.0,14.3515,14.3584,14.3239,14.3377,88400.0
2012-10-01 13:40:00,20.73,20.79,20.71,20.78,176500.0,14.3377,14.3792,14.3239,14.3723,176500.0
2012-10-01 13:50:00,20.78,20.83,20.77,20.82,95500.0,14.3723,14.4069,14.3654,14.3999,95500.0
2012-10-01 14:00:00,20.82,20.88,20.81,20.88,213900.0,14.3999,14.4414,14.393,14.4414,213900.0
2012-10-01 14:10:00,20.87,20.89,20.86,20.87,149000.0,14.4345,14.4483,14.4276,14.4345,149000.0
2012-10-01 14:20:00,20.87,20.88,20.86,20.88,98400.0,14.4345,14.4414,14.4276,14.4414,98400.0
2012-10-01 14:30:00,20.88,20.91,20.88,20.9,77800.0,14.4414,14.4622,14.4414,14.4553,77800.0
2012-10-01 14:40:00,20.9,20.91,20.88,20.88,71900.0,14.4553,14.4622,14.4414,14.4414,71900.0
2012-10-01 14:50:00,20.89,20.89,20.87,20.89,59200.0,14.4483,14.4483,14.4345,14.4483,59200.0
2012-10-01 15:00:00,20.88,20.89,20.86,20.88,106200.0,14.4414,14.4483,14.4276,14.4414,106200.0
2012-10-01 15:10:00,20.88,20.88,20.82,20.83,109300.0,14.4414,14.4414,14.3999,14.4069,109300.0
2012-10-01 15:20:00,20.82,20.85,20.79,20.84,190200.0,14.3999,14.4207,14.3792,14.4138,190200.0
2012-10-01 15:30:00,20.85,20.87,20.83,20.85,147100.0,14.4207,14.4345,14.4069,14.4207,147100.0
2012-10-01 15:40:00,20.85,20.89,20.84,20.87,183200.0,14.4207,14.4483,14.4138,14.4345,183200.0
2012-10-01 15:50:00,20.87,20.89,20.84,20.88,356000.0,14.4345,14.4483,14.4138,14.4414,356000.0
2012-10-02 09:30:00,20.95,21.03,20.86,21.03,65200.0,14.4898,14.5452,14.4276,14.5452,65200.0
2012-10-02 09:40:00,21.03,21.04,20.96,21.04,110200.0,14.5452,14.5521,14.4968,14.5521,110200.0
2012-10-02 09:50:00,21.04,21.05,20.98,21.0,48300.0,14.5521,14.559,14.5106,14.5244,48300.0
2012-10-02 10:00:00,20.99,21.04,20.97,21.04,155100.0,14.5175,14.5521,14.5037,14.5521,155100.0
2012-10-02 10:10:00,21.05,21.07,20.97,20.98,161700.0,14.559,14.5728,14.5037,14.5106,161700.0
2012-10-02 10:20:00,20.98,21.02,20.98,21.02,66300.0,14.5106,14.5383,14.5106,14.5383,66300.0
2012-10-02 10:30:00,21.02,21.06,21.02,21.06,65600.0,14.5383,14.5659,14.5383,14.5659,65600.0
2012-10-02 10:40:00,21.06,21.07,21.02,21.05,97200.0,14.5659,14.5728,14.5383,14.559,97200.0
2012-10-02 10:50:00,21.05,21.06,21.0,21.02,373000.0,14.559,14.5659,14.5244,14.5383,373000.0
2012-10-02 11:00:00,21.02,21.05,21.01,21.05,48700.0,14.5383,14.559,14.5313,14.559,48700.0
2012-10-02 11:10:00,21.04,21.12,21.03,21.11,126100.0,14.5521,14.6074,14.5452,14.6005,126100.0
2012-10-02 11:20:00,21.11,21.11,21.06,21.07,62800.0,14.6005,14.6005,14.5659,14.5728,62800.0
2012-10-02 11:30:00,21.07,21.15,21.06,21.11,196500.0,14.5728,14.6282,14.5659,14.6005,196500.0
2012-10-02 11:40:00,21.11,21.14,21.08,21.13,123100.0,14.6005,14.6213,14.5798,14.6143,123100.0
2012-10-02 11:50:00,21.13,21.18,21.13,21.17,160100.0,14.6143,14.6489,14.6143,14.642,160100.0
2012-10-02 12:00:00,21.17,21.18,21.16,21.17,45300.0,14.642,14.6489,14.6351,14.642,45300.0
2012-10-02 12:10:00,21.17,21.24,21.16,21.24,146800.0,14.642,14.6904,14.6351,14.6904,146800.0
2012-10-02 12:20:00,21.24,21.24,21.2,21.21,67400.0,14.6904,14.6904,14.6628,14.6697,67400.0
2012-10-02 12:30:00,21.21,21.22,21.18,21.19,247700.0,14.6697,14.6766,14.6489,14.6558,247700.0
2012-10-02 12:40:00,21.19,21.21,21.17,21.2,77500.0,14.6558,14.6697,14.642,14.6628,77500.0
2012-10-02 12:50:00,21.2,21.2,21.19,21.19,87200.0,14.6628,14.6628,14.6558,14.6558,87200.0
2012-10-02 13:00:00,21.19,21.21,21.19,21.2,220200.0,14.6558,14.6697,14.6558,14.6628,220200.0
2012-10-02 13:10:00,21.2,21.22,21.2,21.21,199800.0,14.6628,14.6766,14.6628,14.6697,199800.0
2012-10-02 13:20:00,21.22,21.22,21.21,21.22,24200.0,14.6766,14.6766,14.6697,14.6766,24200.0
2012-10-02 13:30:00,21.22,21.25,21.21,21.25,58400.0,14.6766,14.6973,14.6697,14.6973,58400.0
2012-10-02 13:40:00,21.25,21.29,21.24,21.25,100400.0,14.6973,14.725,14.6904,14.6973,100400.0
2012-10-02 13:50:00,21.25,21.26,21.21,21.26,159600.0,14.6973,14.7043,14.6697,14.7043,159600.0
2012-10-02 14:00:00,21.25,21.26,21.23,21.26,102200.0,14.6973,14.7043,14.6835,14.7043,102200.0
2012-10-02 14:10:00,21.26,21.27,21.24,21.24,162600.0,14.7043,14.7112,14.6904,14.6904,162600.0
2012-10-02 14:20:00,21.25,21.3,21.25,21.3,347300.0,14.6973,14.7319,14.6973,14.7319,347300.0
2012-10-02 14:30:00,21.29,21.3,21.25,21.27,81500.0,14.725,14.7319,14.6973,14.7112,81500.0
2012-10-02 14:40:00,21.26,21.27,21.23,21.24,90000.0,14.7043,14.7112,14.6835,14.6904,90000.0
2012-10-02 14:50:00,21.24,21.25,21.22,21.24,147400.0,14.6904,14.6973,14.6766,14.6904,147400.0
2012-10-02 15:00:00,21.23,21.27,21.22,21.26,173300.0,14.6835,14.7112,14.6766,14.7043,173300.0
2012-10-02 15:10:00,21.27,21.27,21.24,21.24,68900.0,14.7112,14.7112,14.6904,14.6904,68900.0
2012-10-02 15:20:00,21.24,21.32,21.24,21.3,404900.0,14.6904,14.7458,14.6904,14.7319,404900.0
2012-10-02 15:30:00,21.3,21.33,21.27,21.3,248300.0,14.7319,14.7527,14.7112,14.7319,248300.0
2012-10-02 15:40:00,21.3,21.31,21.26,21.27,252600.0,14.7319,14.7388,14.7043,14.7112,252600.0
2012-10-02 15:50:00,21.28,21.31,21.26,21.31,383500.0,14.7181,14.7388,14.7043,14.7388,383500.0
2012-10-03 09:30:00,21.36,21.37,21.2,21.37,95900.0,14.7734,14.7803,14.6628,14.7803,95900.0
2012-10-03 09:40:00,21.36,21.4,21.35,21.4,124800.0,14.7734,14.8011,14.7665,14.8011,124800.0
2012-10-03 09:50:00,21.4,21.43,21.38,21.42,155800.0,14.8011,14.8218,14.7873,14.8149,155800.0
2012-10-03 10:00:00,21.42,21.45,21.37,21.42,217300.0,14.8149,14.8357,14.7803,14.8149,217300.0
2012-10-03 10:10:00,21.42,21.5,21.4,21.5,193100.0,14.8149,14.8702,14.8011,14.8702,193100.0
2012-10-03 10:20:00,21.49,21.56,21.48,21.51,194700.0,14.8633,14.9117,14.8564,14.8772,194700.0
2012-10-03 10:30:00,21.51,21.51,21.45,21.46,86800.0,14.8772,14.8772,14.8357,14.8426,86800.0
2012-10-03 10:40:00,21.45,21.48,21.45,21.48,94300.0,14.8357,14.8564,14.8357,14.8564,94300.0
2012-10-03 10:50:00,21.48,21.53,21.47,21.53,153700.0,14.8564,14.891,14.8495,14.891,153700.0
2012-10-03 11:00:00,21.53,21.57,21.52,21.52,184800.0,14.891,14.9187,14.8841,14.8841,184800.0
2012-10-03 11:10:00,21.53,21.55,21.52,21.55,223900.0,14.891,14.9048,14.8841,14.9048,223900.0
2012-10-03 11:20:00,21.55,21.56,21.51,21.52,135100.0,14.9048,14.9117,14.8772,14.8841,135100.0
2012-10-03 11:30:00,21.52,21.53,21.51,21.53,123600.0,14.8841,14.891,14.8772,14.891,123600.0
2012-10-03 11:40:00,21.52,21.58,21.52,21.57,85100.0,14.8841,14.9256,14.8841,14.9187,85100.0
2012-10-03 11:50:00,21.57,21.58,21.55,21.57,152900.0,14.9187,14.9256,14.9048,14.9187,152900.0
2012-10-03 12:00:00,21.56,21.59,21.55,21.55,128000.0,14.9117,14.9325,14.9048,14.9048,128000.0
2012-10-03 12:10:00,21.55,21.59,21.55,21.59,52800.0,14.9048,14.9325,14.9048,14.9325,52800.0
2012-10-03 12:20:00,21.59,21.63,21.58,21.62,194900.0,14.9325,14.9602,14.9256,14.9532,194900.0
2012-10-03 12:30:00,21.62,21.63,21.61,21.62,86300.0,14.9532,14.9602,14.9463,14.9532,86300.0
2012-10-03 12:40:00,21.62,21.65,21.61,21.64,116800.0,14.9532,14.974,14.9463,14.9671,116800.0
2012-10-03 12:50:00,21.64,21.64,21.6,21.6,64200.0,14.9671,14.9671,14.9394,14.9394,64200.0
2012-10-03 13:00:00,21.61,21.61,21.58,21.58,61400.0,14.9463,14.9463,14.9256,14.9256,61400.0
2012-10-03 13:10:00,21.58,21.61,21.58,21.61,55500.0,14.9256,14.9463,14.9256,14.9463,55500.0
2012-10-03 13:20:00,21.61,21.67,21.6,21.61,364000.0,14.9463,14.9878,14.9394,14.9463,364000.0
2012-10-03 13:30:00,21.6,21.61,21.56,21.56,276600.0,14.9394,14.9463,14.9117,14.9117,276600.0
2012-10-03 13:40:00,21.56,21.58,21.54,21.56,110200.0,14.9117,14.9256,14.8979,14.9117,110200.0
2012-10-03 13:50:00,21.57,21.59,21.55,21.56,61900.0,14.9187,14.9325,14.9048,14.9117,61900.0
2012-10-03 14:00:00,21.56,21.58,21.56,21.56,173300.0,14.9117,14.9256,14.9117,14.9117,173300.0
2012-10-03 14:10:00,21.57,21.57,21.55,21.57,63200.0,14.9187,14.9187,14.9048,14.9187,63200.0
2012-10-03 14:20:00,21.57,21.57,21.53,21.55,194500.0,14.9187,14.9187,14.891,14.9048,194500.0
2012-10-03 14:30:00,21.55,21.58,21.54,21.56,206400.0,14.9048,14.9256,14.8979,14.9117,206400.0
2012-10-03 14:40:00,21.56,21.57,21.53,21.53,79100.0,14.9117,14.9187,14.891,14.891,79100.0
2012-10-03 14:50:00,21.54,21.54,21.5,21.52,97500.0,14.8979,14.8979,14.8702,14.8841,97500.0
2012-10-03 15:00:00,21.52,21.52,21.48,21.48,104000.0,14.8841,14.8841,14.8564,14.8564,104000.0
2012-10-03 15:10:00,21.48,21.53,21.47,21.51,102500.0,14.8564,14.891,14.8495,14.8772,102500.0
2012-10-03 15:20:00,21.51,21.55,21.49,21.52,172500.0,14.8772,14.9048,14.8633,14.8841,172500.0
2012-10-03 15:30:00,21.53,21.53,21.49,21.5,197600.0,14.891,14.891,14.8633,14.8702,197600.0
2012-10-03 15:40:00,21.5,21.52,21.47,21.48,293000.0,14.8702,14.8841,14.8495,14.8564,293000.0
2012-10-03 15:50:00,21.48,21.5,21.47,21.49,437600.0,14.8564,14.8702,14.8495,14.8633,437600.0
2012-10-04 09:30:00,21.58,21.59,21.49,21.58,30800.0,14.9256,14.9325,14.8633,14.9256,30800.0
2012-10-04 09:40:00,21.57,21.63,21.53,21.57,97100.0,14.9187,14.9602,14.891,14.9187,97100.0
2012-10-04 09:50:00,21.56,21.58,21.51,21.53,117700.0,14.9117,14.9256,14.8772,14.891,117700.0
2012-10-04 10:00:00,21.53,21.63,21.51,21.63,80000.0,14.891,14.9602,14.8772,14.9602,80000.0
2012-10-04 10:10:00,21.63,21.68,21.6,21.6,95700.0,14.9602,14.9947,14.9394,14.9394,95700.0
2012-10-04 10:20:00,21.6,21.63,21.58,21.59,74700.0,14.9394,14.9602,14.9256,14.9325,74700.0
2012-10-04 10:30:00,21.59,21.61,21.54,21.57,80900.0,14.9325,14.9463,14.8979,14.9187,80900.0
2012-10-04 10:40:00,21.57,21.61,21.57,21.6,132900.0,14.9187,14.9463,14.9187,14.9394,132900.0
2012-10-04 10:50:00,21.6,21.61,21.58,21.61,158200.0,14.9394,14.9463,14.9256,14.9463,158200.0
2012-10-04 11:00:00,21.61,21.71,21.6,21.66,371200.0,14.9463,15.0155,14.9394,14.9809,371200.0
2012-10-04 11:10:00,21.66,21.68,21.64,21.64,105400.0,14.9809,14.9947,14.9671,14.9671,105400.0
2012-10-04 11:20:00,21.65,21.65,21.59,21.62,46900.0,14.974,14.974,14.9325,14.9532,46900.0
2012-10-04 11:30:00,21.62,21.63,21.6,21.61,74300.0,14.9532,14.9602,14.9394,14.9463,74300.0
2012-10-04 11:40:00,21.61,21.61,21.56,21.59,65700.0,14.9463,14.9463,14.9117,14.9325,65700.0
2012-10-04 11:50:00,21.59,21.6,21.57,21.57,43500.0,14.9325,14.9394,14.9187,14.9187,43500.0
2012-10-04 12:00:00,21.57,21.58,21.53,21.54,61000.0,14.9187,14.9256,14.891,14.8979,61000.0
2012-10-04 12:10:00,21.54,21.56,21.53,21.56,65100.0,14.8979,14.9117,14.891,14.9117,65100.0
2012-10-04 12:20:00,21.56,21.62,21.56,21.61,383100.0,14.9117,14.9532,14.9117,14.9463,383100.0
2012-10-04 12:30:00,21.62,21.62,21.6,21.6,14600.0,14.9532,14.9532,14.9394,14.9394,14600.0
2012-10-04 12:40:00,21.6,21.61,21.59,21.6,39900.0,14.9394,14.9463,14.9325,14.9394,39900.0
2012-10-04 12:50:00,21.59,21.61,21.59,21.61,32600.0,14.9325,14.9463,14.9325,14.9463,32600.0
2012-10-04 13:00:00,21.61,21.64,21.6,21.63,81200.0,14.9463,14.9671,14.9394,14.9602,81200.0
2012-10-04 13:10:00,21.63,21.64,21.62,21.64,42800.0,14.9602,14.9671,14.9532,14.9671,42800.0
2012-10-04 13:20:00,21.64,21.64,21.62,21.64,59100.0,14.9671,14.9671,14.9532,14.9671,59100.0
2012-10-04 13:30:00,21.64,21.68,21.63,21.64,128200.0,14.9671,14.9947,14.9602,14.9671,128200.0
2012-10-04 13:40:00,21.64,21.65,21.62,21.63,60000.0,14.9671,14.974,14.9532,14.9602,60000.0
2012-10-04 13:50:00,21.63,21.64,21.61,21.64,70200.0,14.9602,14.9671,14.9463,14.9671,70200.0
2012-10-04 14:00:00,21.64,21.64,21.58,21.61,95200.0,14.9671,14.9671,14.9256,14.9463,95200.0
2012-10-04 14:10:00,21.61,21.61,21.58,21.6,67900.0,14.9463,14.9463,14.9256,14.9394,67900.0
2012-10-04 14:20:00,21.59,21.61,21.59,21.61,53900.0,14.9325,14.9463,14.9325,14.9463,53900.0
2012-10-04 14:30:00,21.61,21.62,21.6,21.61,24200.0,14.9463,14.9532,14.9394,14.9463,24200.0
2012-10-04 14:40:00,21.62,21.63,21.61,21.63,147400.0,14.9532,14.9602,14.9463,14.9602,147400.0
2012-10-04 14:50:00,21.63,21.63,21.62,21.62,44400.0,14.9602,14.9602,14.9532,14.9532,44400.0
2012-10-04 15:00:00,21.63,21.63,21.6,21.61,129600.0,14.9602,14.9602,14.9394,14.9463,129600.0
2012-10-04 15:10:00,21.61,21.61,21.57,21.59,60900.0,14.9463,14.9463,14.9187,14.9325,60900.0
2012-10-04 15:20:00,21.59,21.59,21.57,21.59,290400.0,14.9325,14.9325,14.9187,14.9325,290400.0
2012-10-04 15:30:00,21.59,21.61,21.58,21.61,139300.0,14.9325,14.9463,14.9256,14.9463,139300.0
2012-10-04 15:40:00,21.61,21.61,21.6,21.6,188900.0,14.9463,14.9463,14.9394,14.9394,188900.0
2012-10-04 15:50:00,21.61,21.64,21.59,21.63,379600.0,14.9463,14.9671,14.9325,14.9602,379600.0
2012-10-05 09:30:00,21.76,21.76,21.66,21.7,63800.0,15.0501,15.0501,14.9809,15.0086,63800.0
2012-10-05 09:40:00,21.7,21.72,21.61,21.62,59300.0,15.0086,15.0224,14.9463,14.9532,59300.0
2012-10-05 09:50:00,21.62,21.88,21.62,21.84,690800.0,14.9532,15.1331,14.9532,15.1054,690800.0
2012-10-05 10:00:00,21.84,21.84,21.79,21.81,78700.0,15.1054,15.1054,15.0708,15.0847,78700.0
2012-10-05 10:10:00,21.81,21.89,21.81,21.89,58600.0,15.0847,15.14,15.0847,15.14,58600.0
2012-10-05 10:20:00,21.89,21.94,21.87,21.87,216900.0,15.14,15.1746,15.1262,15.1262,216900.0
2012-10-05 10:30:00,21.87,21.92,21.86,21.9,86000.0,15.1262,15.1607,15.1192,15.1469,86000.0
2012-10-05 10:40:00,21.9,21.9,21.81,21.83,88300.0,15.1469,15.1469,15.0847,15.0985,88300.0
2012-10-05 10:50:00,21.83,21.84,21.81,21.82,25500.0,15.0985,15.1054,15.0847,15.0916,25500.0
2012-10-05 11:00:00,21.83,21.87,21.82,21.84,101400.0,15.0985,15.1262,15.0916,15.1054,101400.0
2012-10-05 11:10:00,21.85,21.88,21.84,21.87,97300.0,15.1123,15.1331,15.1054,15.1262,97300.0
2012-10-05 11:20:00,21.87,21.87,21.85,21.86,62900.0,15.1262,15.1262,15.1123,15.1192,62900.0
2012-10-05 11:30:00,21.86,21.87,21.85,21.85,57200.0,15.1192,15.1262,15.1123,15.1123,57200.0
2012-10-05 11:40:00,21.85,21.86,21.82,21.84,77600.0,15.1123,15.1192,15.0916,15.1054,77600.0
2012-10-05 11:50:00,21.84,21.84,21.82,21.83,21200.0,15.1054,15.1054,15.0916,15.0985,21200.0
2012-10-05 12:00:00,21.83,21.86,21.82,21.82,39900.0,15.0985,15.1192,15.0916,15.0916,39900.0
2012-10-05 12:10:00,21.81,21.84,21.81,21.83,53800.0,15.0847,15.1054,15.0847,15.0985,53800.0
2012-10-05 12:20:00,21.84,21.85,21.8,21.81,24100.0,15.1054,15.1123,15.0777,15.0847,24100.0
2012-10-05 12:30:00,21.8,21.81,21.8,21.81,33900.0,15.0777,15.0847,15.0777,15.0847,33900.0
2012-10-05 12:40:00,21.81,21.82,21.78,21.79,54900.0,15.0847,15.0916,15.0639,15.0708,54900.0
2012-10-05 12:50:00,21.8,21.8,21.76,21.78,38600.0,15.0777,15.0777,15.0501,15.0639,38600.0
2012-10-05 13:00:00,21.78,21.78,21.76,21.76,31300.0,15.0639,15.0639,15.0501,15.0501,31300.0
2012-10-05 13:10:00,21.77,21.79,21.73,21.78,128400.0,15.057,15.0708,15.0293,15.0639,128400.0
2012-10-05 13:20:00,21.78,21.78,21.74,21.74,14700.0,15.0639,15.0639,15.0362,15.0362,14700.0
2012-10-05 13:30:00,21.74,21.75,21.72,21.72,67100.0,15.0362,15.0432,15.0224,15.0224,67100.0
2012-10-05 13:40:00,21.72,21.74,21.71,21.72,50600.0,15.0224,15.0362,15.0155,15.0224,50600.0
2012-10-05 13:50:00,21.72,21.76,21.72,21.76,38200.0,15.0224,15.0501,15.0224,15.0501,38200.0
2012-10-05 14:00:00,21.76,21.77,21.74,21.77,53500.0,15.0501,15.057,15.0362,15.057,53500.0
2012-10-05 14:10:00,21.76,21.83,21.75,21.83,83300.0,15.0501,15.0985,15.0432,15.0985,83300.0
2012-10-05 14:20:00,21.83,21.83,21.8,21.82,41500.0,15.0985,15.0985,15.0777,15.0916,41500.0
2012-10-05 14:30:00,21.81,21.83,21.8,21.8,54900.0,15.0847,15.0985,15.0777,15.0777,54900.0
2012-10-05 14:40:00,21.79,21.79,21.75,21.75,69500.0,15.0708,15.0708,15.0432,15.0432,69500.0
2012-10-05 14:50:00,21.75,21.76,21.69,21.7,82100.0,15.0432,15.0501,15.0017,15.0086,82100.0
2012-10-05 15:00:00,21.7,21.74,21.7,21.73,147200.0,15.0086,15.0362,15.0086,15.0293,147200.0
2012-10-05 15:10:00,21.73,21.76,21.71,21.76,83100.0,15.0293,15.0501,15.0155,15.0501,83100.0
2012-10-05 15:20:00,21.76,21.77,21.74,21.76,276600.0,15.0501,15.057,15.0362,15.0501,276600.0
2012-10-05 15:30:00,21.76,21.76,21.71,21.73,190100.0,15.0501,15.0501,15.0155,15.0293,190100.0
2012-10-05 15:40:00,21.73,21.79,21.71,21.78,203500.0,15.0293,15.0708,15.0155,15.0639,203500.0
2012-10-05 15:50:00,21.78,21.81,21.73,21.81,286300.0,15.0639,15.0847,15.0293,15.0847,286300.0
2012-10-08 09:30:00,21.81,21.81,21.63,21.72,59800.0,15.0847,15.0847,14.9602,15.0224,59800.0
2012-10-08 09:40:00,21.73,21.83,21.71,21.74,57600.0,15.0293,15.0985,15.0155,15.0362,57600.0
2012-10-08 09:50:00,21.75,21.85,21.74,21.81,131000.0,15.0432,15.1123,15.0362,15.0847,131000.0
2012-10-08 10:00:00,21.8,21.82,21.73,21.76,172600.0,15.0777,15.0916,15.0293,15.0501,172600.0
2012-10-08 10:10:00,21.76,21.84,21.76,21.83,64900.0,15.0501,15.1054,15.0501,15.0985,64900.0
2012-10-08 10:20:00,21.82,21.83,21.8,21.8,20600.0,15.0916,15.0985,15.0777,15.0777,20600.0
2012-10-08 10:30:00,21.8,21.87,21.78,21.86,87500.0,15.0777,15.1262,15.0639,15.1192,87500.0
2012-10-08 10:40:00,21.87,21.91,21.87,21.91,128800.0,15.1262,15.1538,15.1262,15.1538,128800.0
2012-10-08 10:50:00,21.91,21.92,21.89,21.9,67200.0,15.1538,15.1607,15.14,15.1469,67200.0
2012-10-08 11:00:00,21.9,21.91,21.89,21.89,61400.0,15.1469,15.1538,15.14,15.14,61400.0
2012-10-08 11:10:00,21.9,21.9,21.89,21.89,28800.0,15.1469,15.1469,15.14,15.14,28800.0
2012-10-08 11:20:00,21.9,21.91,21.9,21.9,19400.0,15.1469,15.1538,15.1469,15.1469,19400.0
2012-10-08 11:30:00,21.9,21.91,21.89,21.91,67300.0,15.1469,15.1538,15.14,15.1538,67300.0
2012-10-08 11:40:00,21.91,21.91,21.9,21.9,18400.0,15.1538,15.1538,15.1469,15.1469,18400.0
2012-10-08 11:50:00,21.9,21.92,21.9,21.92,38500.0,15.1469,15.1607,15.1469,15.1607,38500.0
2012-10-08 12:00:00,21.92,21.92,21.86,21.87,75000.0,15.1607,15.1607,15.1192,15.1262,75000.0
2012-10-08 12:10:00,21.87,21.89,21.86,21.89,36000.0,15.1262,15.14,15.1192,15.14,36000.0
2012-10-08 12:20:00,21.88,21.9,21.88,21.9,27500.0,15.1331,15.1469,15.1331,15.1469,27500.0
2012-10-08 12:30:00,21.89,21.91,21.89,21.91,20300.0,15.14,15.1538,15.14,15.1538,20300.0
2012-10-08 12:40:00,21.91,21.91,21.9,21.91,15700.0,15.1538,15.1538,15.1469,15.1538,15700.0
2012-10-08 12:50:00,21.91,21.91,21.89,21.91,45200.0,15.1538,15.1538,15.14,15.1538,45200.0
2012-10-08 13:00:00,21.9,21.91,21.88,21.88,51700.0,15.1469,15.1538,15.1331,15.1331,51700.0
2012-10-08 13:10:00,21.88,21.9,21.88,21.9,23400.0,15.1331,15.1469,15.1331,15.1469,23400.0
2012-10-08 13:20:00,21.89,21.9,21.88,21.88,39300.0,15.14,15.1469,15.1331,15.1331,39300.0
2012-10-08 13:30:00,21.89,21.9,21.87,21.87,192800.0,15.14,15.1469,15.1262,15.1262,192800.0
2012-10-08 13:40:00,21.88,21.89,21.84,21.84,272300.0,15.1331,15.14,15.1054,15.1054,272300.0
2012-10-08 13:50:00,21.85,21.85,21.83,21.83,51400.0,15.1123,15.1123,15.0985,15.0985,51400.0
2012-10-08 14:00:00,21.84,21.85,21.83,21.84,33900.0,15.1054,15.1123,15.0985,15.1054,33900.0
2012-10-08 14:10:00,21.85,21.85,21.83,21.83,55500.0,15.1123,15.1123,15.0985,15.0985,55500.0
2012-10-08 14:20:00,21.83,21.85,21.82,21.85,117400.0,15.0985,15.1123,15.0916,15.1123,117400.0
2012-10-08 14:30:00,21.85,21.88,21.84,21.86,58000.0,15.1123,15.1331,15.1054,15.1192,58000.0
2012-10-08 14:40:00,21.86,21.86,21.83,21.83,86400.0,15.1192,15.1192,15.0985,15.0985,86400.0
2012-10-08 14:50:00,21.83,21.83,21.81,21.82,74200.0,15.0985,15.0985,15.0847,15.0916,74200.0
2012-10-08 15:00:00,21.82,21.85,21.82,21.82,95100.0,15.0916,15.1123,15.0916,15.0916,95100.0
2012-10-08 15:10:00,21.83,21.83,21.8,21.8,144500.0,15.0985,15.0985,15.0777,15.0777,144500.0
2012-10-08 15:20:00,21.8,21.81,21.8,21.81,64800.0,15.0777,15.0847,15.0777,15.0847,64800.0
2012-10-08 15:30:00,21.81,21.85,21.8,21.85,109200.0,15.0847,15.1123,15.0777,15.1123,109200.0
2012-10-08 15:40:00,21.84,21.85,21.78,21.82,246400.0,15.1054,15.1123,15.0639,15.0916,246400.0
2012-10-08 15:50:00,21.82,21.85,21.81,21.83,272700.0,15.0916,15.1123,15.0847,15.0985,272700.0
2012-10-09 09:30:00,21.86,21.96,21.85,21.94,88800.0,15.1192,15.1884,15.1123,15.1746,88800.0
2012-10-09 09:40:00,21.94,22.0,21.92,21.95,330400.0,15.1746,15.2161,15.1607,15.1815,330400.0
2012-10-09 09:50:00,21.95,22.03,21.95,21.98,100500.0,15.1815,15.2368,15.1815,15.2022,100500.0
2012-10-09 10:00:00,21.98,22.1,21.97,22.1,140000.0,15.2022,15.2852,15.1953,15.2852,140000.0
2012-10-09 10:10:00,22.1,22.14,22.04,22.08,601900.0,15.2852,15.3129,15.2437,15.2714,601900.0
2012-10-09 10:20:00,22.07,22.09,22.04,22.05,217500.0,15.2645,15.2783,15.2437,15.2507,217500.0
2012-10-09 10:30:00,22.06,22.08,21.95,21.96,258500.0,15.2576,15.2714,15.1815,15.1884,258500.0
2012-10-09 10:40:00,21.96,21.97,21.92,21.92,191400.0,15.1884,15.1953,15.1607,15.1607,191400.0
2012-10-09 10:50:00,21.93,21.93,21.85,21.88,202700.0,15.1677,15.1677,15.1123,15.1331,202700.0
2012-10-09 11:00:00,21.88,21.88,21.83,21.85,94300.0,15.1331,15.1331,15.0985,15.1123,94300.0
2012-10-09 11:10:00,21.86,21.86,21.8,21.82,172400.0,15.1192,15.1192,15.0777,15.0916,172400.0
2012-10-09 11:20:00,21.83,21.85,21.78,21.78,237900.0,15.0985,15.1123,15.0639,15.0639,237900.0
2012-10-09 11:30:00,21.78,21.79,21.75,21.78,128500.0,15.0639,15.0708,15.0432,15.0639,128500.0
2012-10-09 11:40:00,21.77,21.78,21.69,21.73,78600.0,15.057,15.0639,15.0017,15.0293,78600.0
2012-10-09 11:50:00,21.73,21.76,21.73,21.75,30400.0,15.0293,15.0501,15.0293,15.0432,30400.0
2012-10-09 12:00:00,21.75,21.79,21.75,21.75,77200.0,15.0432,15.0708,15.0432,15.0432,77200.0
2012-10-09 12:10:00,21.76,21.79,21.73,21.73,69400.0,15.0501,15.0708,15.0293,15.0293,69400.0
2012-10-09 12:20:00,21.73,21.74,21.69,21.7,19600.0,15.0293,15.0362,15.0017,15.0086,19600.0
2012-10-09 12:30:00,21.69,21.71,21.67,21.68,66400.0,15.0017,15.0155,14.9878,14.9947,66400.0
2012-10-09 12:40:00,21.67,21.7,21.67,21.7,19700.0,14.9878,15.0086,14.9878,15.0086,19700.0
2012-10-09 12:50:00,21.69,21.7,21.65,21.66,45300.0,15.0017,15.0086,14.974,14.9809,45300.0
2012-10-09 13:00:00,21.65,21.76,21.65,21.76,140600.0,14.974,15.0501,14.974,15.0501,140600.0
2012-10-09 13:10:00,21.76,21.76,21.73,21.75,77700.0,15.0501,15.0501,15.0293,15.0432,77700.0
2012-10-09 13:20:00,21.74,21.75,21.7,21.7,68000.0,15.0362,15.0432,15.0086,15.0086,68000.0
2012-10-09 13:30:00,21.7,21.75,21.7,21.73,81300.0,15.0086,15.0432,15.0086,15.0293,81300.0
2012-10-09 13:40:00,21.73,21.74,21.7,21.7,30100.0,15.0293,15.0362,15.0086,15.0086,30100.0
2012-10-09 13:50:00,21.7,21.72,21.68,21.68,41200.0,15.0086,15.0224,14.9947,14.9947,41200.0
2012-10-09 14:00:00,21.69,21.7,21.66,21.7,87800.0,15.0017,15.0086,14.9809,15.0086,87800.0
2012-10-09 14:10:00,21.7,21.7,21.67,21.69,118200.0,15.0086,15.0086,14.9878,15.0017,118200.0
2012-10-09 14:20:00,21.7,21.71,21.69,21.71,66300.0,15.0086,15.0155,15.0017,15.0155,66300.0
2012-10-09 14:30:00,21.71,21.75,21.7,21.73,152500.0,15.0155,15.0432,15.0086,15.0293,152500.0
2012-10-09 14:40:00,21.74,21.79,21.69,21.79,229100.0,15.0362,15.0708,15.0017,15.0708,229100.0
2012-10-09 14:50:00,21.78,21.79,21.74,21.75,104400.0,15.0639,15.0708,15.0362,15.0432,104400.0
2012-10-09 15:00:00,21.76,21.77,21.74,21.76,113900.0,15.0501,15.057,15.0362,15.0501,113900.0
2012-10-09 15:10:00,21.77,21.77,21.74,21.75,107600.0,15.057,15.057,15.0362,15.0432,107600.0
2012-10-09 15:20:00,21.75,21.75,21.7,21.71,278500.0,15.0432,15.0432,15.0086,15.0155,278500.0
2012-10-09 15:30:00,21.7,21.74,21.66,21.74,301300.0,15.0086,15.0362,14.9809,15.0362,301300.0
2012-10-09 15:40:00,21.74,21.78,21.72,21.76,390200.0,15.0362,15.0639,15.0224,15.0501,390200.0
2012-10-09 15:50:00,21.75,21.75,21.65,21.7,819400.0,15.0432,15.0432,14.974,15.0086,819400.0
2012-10-10 09:30:00,22.0,22.24,21.98,22.16,533000.0,15.2161,15.3821,15.2022,15.3267,533000.0
2012-10-10 09:40:00,22.15,22.32,22.15,22.23,477100.0,15.3198,15.4374,15.3198,15.3751,477100.0
2012-10-10 09:50:00,22.22,22.23,22.0,22.14,291500.0,15.3682,15.3751,15.2161,15.3129,291500.0
2012-10-10 10:00:00,22.15,22.16,22.03,22.12,178800.0,15.3198,15.3267,15.2368,15.2991,178800.0
2012-10-10 10:10:00,22.12,22.25,22.11,22.22,489000.0,15.2991,15.389,15.2922,15.3682,489000.0
2012-10-10 10:20:00,22.23,22.25,22.18,22.2,325600.0,15.3751,15.389,15.3406,15.3544,325600.0
2012-10-10 10:30:00,22.2,22.25,22.18,22.25,386800.0,15.3544,15.389,15.3406,15.389,386800.0
2012-10-10 10:40:00,22.25,22.4,22.23,22.25,376300.0,15.389,15.4927,15.3751,15.389,376300.0
2012-10-10 10:50:00,22.25,22.33,22.22,22.24,326900.0,15.389,15.4443,15.3682,15.3821,326900.0
2012-10-10 11:00:00,22.24,22.3,22.22,22.28,226800.0,15.3821,15.4236,15.3682,15.4097,226800.0
2012-10-10 11:10:00,22.28,22.28,22.2,22.21,214200.0,15.4097,15.4097,15.3544,15.3613,214200.0
2012-10-10 11:20:00,22.22,22.24,22.18,22.19,75300.0,15.3682,15.3821,15.3406,15.3475,75300.0
2012-10-10 11:30:00,22.18,22.19,22.11,22.14,117000.0,15.3406,15.3475,15.2922,15.3129,117000.0
2012-10-10 11:40:00,22.13,22.14,22.11,22.11,61300.0,15.306,15.3129,15.2922,15.2922,61300.0
2012-10-10 11:50:00,22.12,22.16,22.08,22.15,109900.0,15.2991,15.3267,15.2714,15.3198,109900.0
2012-10-10 12:00:00,22.16,22.2,22.15,22.16,62800.0,15.3267,15.3544,15.3198,15.3267,62800.0
2012-10-10 12:10:00,22.17,22.19,22.14,22.14,63400.0,15.3336,15.3475,15.3129,15.3129,63400.0
2012-10-10 12:20:00,22.14,22.17,22.14,22.15,39200.0,15.3129,15.3336,15.3129,15.3198,39200.0
2012-10-10 12:30:00,22.16,22.17,22.11,22.17,66600.0,15.3267,15.3336,15.2922,15.3336,66600.0
2012-10-10 12:40:00,22.17,22.17,22.11,22.11,46400.0,15.3336,15.3336,15.2922,15.2922,46400.0
2012-10-10 12:50:00,22.12,22.13,22.07,22.09,110300.0,15.2991,15.306,15.2645,15.2783,110300.0
2012-10-10 13:00:00,22.09,22.17,22.09,22.17,62800.0,15.2783,15.3336,15.2783,15.3336,62800.0
2012-10-10 13:10:00,22.17,22.22,22.16,22.2,58900.0,15.3336,15.3682,15.3267,15.3544,58900.0
2012-10-10 13:20:00,22.2,22.21,22.17,22.2,165300.0,15.3544,15.3613,15.3336,15.3544,165300.0
2012-10-10 13:30:00,22.19,22.25,22.19,22.23,100400.0,15.3475,15.389,15.3475,15.3751,100400.0
2012-10-10 13:40:00,22.23,22.23,22.17,22.21,57900.0,15.3751,15.3751,15.3336,15.3613,57900.0
2012-10-10 13:50:00,22.21,22.21,22.19,22.2,56300.0,15.3613,15.3613,15.3475,15.3544,56300.0
2012-10-10 14:00:00,22.19,22.25,22.19,22.23,60900.0,15.3475,15.389,15.3475,15.3751,60900.0
2012-10-10 14:10:00,22.23,22.23,22.16,22.17,106200.0,15.3751,15.3751,15.3267,15.3336,106200.0
2012-10-10 14:20:00,22.17,22.17,22.1,22.13,146600.0,15.3336,15.3336,15.2852,15.306,146600.0
2012-10-10 14:30:00,22.14,22.15,22.02,22.03,240700.0,15.3129,15.3198,15.2299,15.2368,240700.0
2012-10-10 14:40:00,22.04,22.1,22.04,22.1,183600.0,15.2437,15.2852,15.2437,15.2852,183600.0
2012-10-10 14:50:00,22.1,22.12,22.07,22.11,209800.0,15.2852,15.2991,15.2645,15.2922,209800.0
2012-10-10 15:00:00,22.1,22.13,22.09,22.13,125900.0,15.2852,15.306,15.2783,15.306,125900.0
2012-10-10 15:10:00,22.13,22.14,22.08,22.09,81700.0,15.306,15.3129,15.2714,15.2783,81700.0
2012-10-10 15:20:00,22.08,22.11,22.06,22.11,111500.0,15.2714,15.2922,15.2576,15.2922,111500.0
2012-10-10 15:30:00,22.1,22.11,22.08,22.1,120600.0,15.2852,15.2922,15.2714,15.2852,120600.0
2012-10-10 15:40:00,22.1,22.1,22.09,22.1,118700.0,15.2852,15.2852,15.2783,15.2852,118700.0
2012-10-10 15:50:00,22.1,22.13,22.05,22.12,498100.0,15.2852,15.306,15.2507,15.2991,498100.0
2012-10-11 09:30:00,22.2,22.21,22.05,22.19,128900.0,15.3544,15.3613,15.2507,15.3475,128900.0
2012-10-11 09:40:00,22.19,22.29,22.14,22.14,124400.0,15.3475,15.4166,15.3129,15.3129,124400.0
2012-10-11 09:50:00,22.14,22.2,22.13,22.15,82000.0,15.3129,15.3544,15.306,15.3198,82000.0
2012-10-11 10:00:00,22.14,22.17,22.14,22.17,35300.0,15.3129,15.3336,15.3129,15.3336,35300.0
2012-10-11 10:10:00,22.17,22.23,22.17,22.2,190800.0,15.3336,15.3751,15.3336,15.3544,190800.0
2012-10-11 10:20:00,22.2,22.2,22.09,22.09,146600.0,15.3544,15.3544,15.2783,15.2783,146600.0
2012-10-11 10:30:00,22.09,22.1,22.05,22.07,166500.0,15.2783,15.2852,15.2507,15.2645,166500.0
2012-10-11 10:40:00,22.07,22.13,22.07,22.1,125000.0,15.2645,15.306,15.2645,15.2852,125000.0
2012-10-11 10:50:00,22.11,22.13,22.07,22.07,145200.0,15.2922,15.306,15.2645,15.2645,145200.0
2012-10-11 11:00:00,22.08,22.11,22.07,22.1,292100.0,15.2714,15.2922,15.2645,15.2852,292100.0
2012-10-11 11:10:00,22.11,22.11,22.08,22.1,184100.0,15.2922,15.2922,15.2714,15.2852,184100.0
2012-10-11 11:20:00,22.1,22.11,22.08,22.1,100400.0,15.2852,15.2922,15.2714,15.2852,100400.0
2012-10-11 11:30:00,22.11,22.11,22.09,22.09,25600.0,15.2922,15.2922,15.2783,15.2783,25600.0
2012-10-11 11:40:00,22.09,22.12,22.08,22.1,366000.0,15.2783,15.2991,15.2714,15.2852,366000.0
2012-10-11 11:50:00,22.1,22.11,22.03,22.05,115900.0,15.2852,15.2922,15.2368,15.2507,115900.0
2012-10-11 12:00:00,22.05,22.14,22.04,22.13,113500.0,15.2507,15.3129,15.2437,15.306,113500.0
2012-10-11 12:10:00,22.14,22.19,22.14,22.16,41900.0,15.3129,15.3475,15.3129,15.3267,41900.0
2012-10-11 12:20:00,22.17,22.19,22.16,22.19,32200.0,15.3336,15.3475,15.3267,15.3475,32200.0
2012-10-11 12:30:00,22.19,22.24,22.19,22.24,37600.0,15.3475,15.3821,15.3475,15.3821,37600.0
2012-10-11 12:40:00,22.23,22.24,22.17,22.18,124200.0,15.3751,15.3821,15.3336,15.3406,124200.0
2012-10-11 12:50:00,22.19,22.2,22.17,22.17,24900.0,15.3475,15.3544,15.3336,15.3336,24900.0
2012-10-11 13:00:00,22.18,22.19,22.14,22.18,68900.0,15.3406,15.3475,15.3129,15.3406,68900.0
2012-10-11 13:10:00,22.17,22.18,22.16,22.18,54800.0,15.3336,15.3406,15.3267,15.3406,54800.0
2012-10-11 13:20:00,22.17,22.17,22.13,22.14,61000.0,15.3336,15.3336,15.306,15.3129,61000.0
2012-10-11 13:30:00,22.13,22.13,22.09,22.1,38000.0,15.306,15.306,15.2783,15.2852,38000.0
2012-10-11 13:40:00,22.1,22.1,22.03,22.07,102700.0,15.2852,15.2852,15.2368,15.2645,102700.0
2012-10-11 13:50:00,22.07,22.12,22.06,22.1,101700.0,15.2645,15.2991,15.2576,15.2852,101700.0
2012-10-11 14:00:00,22.1,22.12,22.09,22.09,72000.0,15.2852,15.2991,15.2783,15.2783,72000.0
2012-10-11 14:10:00,22.09,22.14,22.09,22.12,61100.0,15.2783,15.3129,15.2783,15.2991,61100.0
2012-10-11 14:20:00,22.11,22.15,22.1,22.12,52700.0,15.2922,15.3198,15.2852,15.2991,52700.0
2012-10-11 14:30:00,22.13,22.14,22.1,22.11,272600.0,15.306,15.3129,15.2852,15.2922,272600.0
2012-10-11 14:40:00,22.1,22.13,22.09,22.1,65100.0,15.2852,15.306,15.2783,15.2852,65100.0
2012-10-11 14:50:00,22.1,22.14,22.1,22.13,62400.0,15.2852,15.3129,15.2852,15.306,62400.0
2012-10-11 15:00:00,22.13,22.13,22.1,22.1,63300.0,15.306,15.306,15.2852,15.2852,63300.0
2012-10-11 15:10:00,22.1,22.14,22.1,22.11,83000.0,15.2852,15.3129,15.2852,15.2922,83000.0
2012-10-11 15:20:00,22.12,22.14,22.1,22.13,80300.0,15.2991,15.3129,15.2852,15.306,80300.0
2012-10-11 15:30:00,22.13,22.13,22.1,22.11,67500.0,15.306,15.306,15.2852,15.2922,67500.0
2012-10-11 15:40:00,22.1,22.11,22.09,22.11,211100.0,15.2852,15.2922,15.2783,15.2922,211100.0
2012-10-11 15:50:00,22.1,22.11,22.06,22.07,499500.0,15.2852,15.2922,15.2576,15.2645,499500.0
2012-10-12 09:30:00,22.41,22.51,22.25,22.44,239200.0,15.4996,15.5688,15.389,15.5204,239200.0
2012-10-12 09:40:00,22.44,22.48,22.32,22.4,429100.0,15.5204,15.5481,15.4374,15.4927,429100.0
2012-10-12 09:50:00,22.37,22.51,22.37,22.5,292800.0,15.472,15.5688,15.472,15.5619,292800.0
2012-10-12 10:00:00,22.5,22.54,22.42,22.48,200600.0,15.5619,15.5896,15.5066,15.5481,200600.0
2012-10-12 10:10:00,22.48,22.53,22.47,22.5,104000.0,15.5481,15.5826,15.5411,15.5619,104000.0
2012-10-12 10:20:00,22.5,22.51,22.47,22.51,115900.0,15.5619,15.5688,15.5411,15.5688,115900.0
2012-10-12 10:30:00,22.51,22.54,22.49,22.52,240200.0,15.5688,15.5896,15.555,15.5757,240200.0
2012-10-12 10:40:00,22.52,22.56,22.51,22.55,166900.0,15.5757,15.6034,15.5688,15.5965,166900.0
2012-10-12 10:50:00,22.55,22.6,22.52,22.58,348000.0,15.5965,15.6311,15.5757,15.6172,348000.0
2012-10-12 11:00:00,22.59,22.64,22.58,22.63,273900.0,15.6241,15.6587,15.6172,15.6518,273900.0
2012-10-12 11:10:00,22.63,22.64,22.57,22.59,311200.0,15.6518,15.6587,15.6103,15.6241,311200.0
2012-10-12 11:20:00,22.59,22.63,22.59,22.61,104000.0,15.6241,15.6518,15.6241,15.638,104000.0
2012-10-12 11:30:00,22.6,22.68,22.6,22.66,554700.0,15.6311,15.6864,15.6311,15.6726,554700.0
2012-10-12 11:40:00,22.67,22.69,22.65,22.67,722800.0,15.6795,15.6933,15.6656,15.6795,722800.0
2012-10-12 11:50:00,22.66,22.68,22.65,22.67,165100.0,15.6726,15.6864,15.6656,15.6795,165100.0
2012-10-12 12:00:00,22.68,22.68,22.62,22.65,149100.0,15.6864,15.6864,15.6449,15.6656,149100.0
2012-10-12 12:10:00,22.65,22.66,22.62,22.62,138200.0,15.6656,15.6726,15.6449,15.6449,138200.0
2012-10-12 12:20:00,22.62,22.63,22.6,22.61,208800.0,15.6449,15.6518,15.6311,15.638,208800.0
2012-10-12 12:30:00,22.62,22.63,22.6,22.61,255600.0,15.6449,15.6518,15.6311,15.638,255600.0
2012-10-12 12:40:00,22.61,22.61,22.54,22.55,143100.0,15.638,15.638,15.5896,15.5965,143100.0
2012-10-12 12:50:00,22.55,22.55,22.5,22.5,57100.0,15.5965,15.5965,15.5619,15.5619,57100.0
2012-10-12 13:00:00,22.5,22.51,22.48,22.48,105600.0,15.5619,15.5688,15.5481,15.5481,105600.0
2012-10-12 13:10:00,22.47,22.47,22.39,22.39,114400.0,15.5411,15.5411,15.4858,15.4858,114400.0
2012-10-12 13:20:00,22.39,22.41,22.38,22.39,154200.0,15.4858,15.4996,15.4789,15.4858,154200.0
2012-10-12 13:30:00,22.4,22.41,22.39,22.4,68200.0,15.4927,15.4996,15.4858,15.4927,68200.0
2012-10-12 13:40:00,22.4,22.41,22.38,22.39,119500.0,15.4927,15.4996,15.4789,15.4858,119500.0
2012-10-12 13:50:00,22.4,22.41,22.39,22.39,123300.0,15.4927,15.4996,15.4858,15.4858,123300.0
2012-10-12 14:00:00,22.39,22.4,22.36,22.37,152100.0,15.4858,15.4927,15.4651,15.472,152100.0
2012-10-12 14:10:00,22.36,22.38,22.27,22.27,349100.0,15.4651,15.4789,15.4028,15.4028,349100.0
2012-10-12 14:20:00,22.27,22.3,22.2,22.29,228700.0,15.4028,15.4236,15.3544,15.4166,228700.0
2012-10-12 14:30:00,22.28,22.32,22.28,22.32,121400.0,15.4097,15.4374,15.4097,15.4374,121400.0
2012-10-12 14:40:00,22.32,22.33,22.26,22.28,151200.0,15.4374,15.4443,15.3959,15.4097,151200.0
2012-10-12 14:50:00,22.28,22.31,22.27,22.28,176800.0,15.4097,15.4305,15.4028,15.4097,176800.0
2012-10-12 15:00:00,22.28,22.29,22.24,22.25,138800.0,15.4097,15.4166,15.3821,15.389,138800.0
2012-10-12 15:10:00,22.25,22.3,22.25,22.3,193100.0,15.389,15.4236,15.389,15.4236,193100.0
2012-10-12 15:20:00,22.3,22.3,22.26,22.28,184100.0,15.4236,15.4236,15.3959,15.4097,184100.0
2012-10-12 15:30:00,22.28,22.28,22.2,22.21,295400.0,15.4097,15.4097,15.3544,15.3613,295400.0
2012-10-12 15:40:00,22.2,22.24,22.17,22.19,354700.0,15.3544,15.3821,15.3336,15.3475,354700.0
2012-10-12 15:50:00,22.19,22.23,22.19,22.21,736200.0,15.3475,15.3751,15.3475,15.3613,736200.0
2012-10-15 09:30:00,21.94,22.07,21.82,22.05,295900.0,15.1746,15.2645,15.0916,15.2507,295900.0
2012-10-15 09:40:00,22.05,22.08,21.94,22.04,267000.0,15.2507,15.2714,15.1746,15.2437,267000.0
2012-10-15 09:50:00,22.04,22.11,21.97,22.11,235800.0,15.2437,15.2922,15.1953,15.2922,235800.0
2012-10-15 10:00:00,22.1,22.12,22.01,22.09,158800.0,15.2852,15.2991,15.223,15.2783,158800.0
2012-10-15 10:10:00,22.1,22.1,22.03,22.05,190600.0,15.2852,15.2852,15.2368,15.2507,190600.0
2012-10-15 10:20:00,22.06,22.09,22.03,22.06,91100.0,15.2576,15.2783,15.2368,15.2576,91100.0
2012-10-15 10:30:00,22.05,22.11,22.04,22.06,277800.0,15.2507,15.2922,15.2437,15.2576,277800.0
2012-10-15 10:40:00,22.06,22.12,22.06,22.1,177200.0,15.2576,15.2991,15.2576,15.2852,177200.0
2012-10-15 10:50:00,22.1,22.15,22.08,22.14,388700.0,15.2852,15.3198,15.2714,15.3129,388700.0
2012-10-15 11:00:00,22.14,22.15,22.07,22.12,210900.0,15.3129,15.3198,15.2645,15.2991,210900.0
2012-10-15 11:10:00,22.13,22.14,22.1,22.1,57900.0,15.306,15.3129,15.2852,15.2852,57900.0
2012-10-15 11:20:00,22.1,22.13,22.1,22.11,85300.0,15.2852,15.306,15.2852,15.2922,85300.0
2012-10-15 11:30:00,22.11,22.16,22.09,22.16,198800.0,15.2922,15.3267,15.2783,15.3267,198800.0
2012-10-15 11:40:00,22.16,22.2,22.15,22.18,114700.0,15.3267,15.3544,15.3198,15.3406,114700.0
2012-10-15 11:50:00,22.19,22.19,22.11,22.11,96200.0,15.3475,15.3475,15.2922,15.2922,96200.0
2012-10-15 12:00:00,22.12,22.15,22.11,22.14,143900.0,15.2991,15.3198,15.2922,15.3129,143900.0
2012-10-15 12:10:00,22.14,22.15,22.13,22.14,25100.0,15.3129,15.3198,15.306,15.3129,25100.0
2012-10-15 12:20:00,22.13,22.16,22.13,22.15,139600.0,15.306,15.3267,15.306,15.3198,139600.0
2012-10-15 12:30:00,22.15,22.18,22.14,22.17,131800.0,15.3198,15.3406,15.3129,15.3336,131800.0
2012-10-15 12:40:00,22.18,22.18,22.15,22.16,88100.0,15.3406,15.3406,15.3198,15.3267,88100.0
2012-10-15 12:50:00,22.16,22.16,22.14,22.14,73200.0,15.3267,15.3267,15.3129,15.3129,73200.0
2012-10-15 13:00:00,22.14,22.17,22.14,22.16,238600.0,15.3129,15.3336,15.3129,15.3267,238600.0
2012-10-15 13:10:00,22.17,22.17,22.14,22.16,71100.0,15.3336,15.3336,15.3129,15.3267,71100.0
2012-10-15 13:20:00,22.16,22.18,22.15,22.17,74000.0,15.3267,15.3406,15.3198,15.3336,74000.0
2012-10-15 13:30:00,22.17,22.18,22.14,22.16,92100.0,15.3336,15.3406,15.3129,15.3267,92100.0
2012-10-15 13:40:00,22.16,22.16,22.12,22.12,219800.0,15.3267,15.3267,15.2991,15.2991,219800.0
2012-10-15 13:50:00,22.12,22.13,22.12,22.12,30000.0,15.2991,15.306,15.2991,15.2991,30000.0
2012-10-15 14:00:00,22.13,22.14,22.11,22.11,185800.0,15.306,15.3129,15.2922,15.2922,185800.0
2012-10-15 14:10:00,22.11,22.12,22.09,22.11,221900.0,15.2922,15.2991,15.2783,15.2922,221900.0
2012-10-15 14:20:00,22.11,22.15,22.11,22.13,201200.0,15.2922,15.3198,15.2922,15.306,201200.0
2012-10-15 14:30:00,22.13,22.13,22.05,22.1,195400.0,15.306,15.306,15.2507,15.2852,195400.0
2012-10-15 14:40:00,22.1,22.12,22.09,22.12,95000.0,15.2852,15.2991,15.2783,15.2991,95000.0
2012-10-15 14:50:00,22.12,22.17,22.12,22.14,107200.0,15.2991,15.3336,15.2991,15.3129,107200.0
2012-10-15 15:00:00,22.15,22.16,22.12,22.14,138400.0,15.3198,15.3267,15.2991,15.3129,138400.0
2012-10-15 15:10:00,22.14,22.18,22.13,22.18,157900.0,15.3129,15.3406,15.306,15.3406,157900.0
2012-10-15 15:20:00,22.18,22.2,22.16,22.16,302200.0,15.3406,15.3544,15.3267,15.3267,302200.0
2012-10-15 15:30:00,22.16,22.17,22.15,22.15,160600.0,15.3267,15.3336,15.3198,15.3198,160600.0
2012-10-15 15:40:00,22.16,22.18,22.15,22.18,230900.0,15.3267,15.3406,15.3198,15.3406,230900.0
2012-10-15 15:50:00,22.18,22.19,22.16,22.17,675400.0,15.3406,15.3475,15.3267,15.3336,675400.0
2012-10-16 09:30:00,22.22,22.27,22.16,22.25,104100.0,15.3682,15.4028,15.3267,15.389,104100.0
2012-10-16 09:40:00,22.24,22.38,22.23,22.37,163700.0,15.3821,15.4789,15.3751,15.472,163700.0
2012-10-16 09:50:00,22.37,22.38,22.31,22.35,71600.0,15.472,15.4789,15.4305,15.4581,71600.0
2012-10-16 10:00:00,22.35,22.45,22.34,22.45,147100.0,15.4581,15.5273,15.4512,15.5273,147100.0
2012-10-16 10:10:00,22.45,22.47,22.43,22.46,158600.0,15.5273,15.5411,15.5135,15.5342,158600.0
2012-10-16 10:20:00,22.46,22.47,22.44,22.46,113200.0,15.5342,15.5411,15.5204,15.5342,113200.0
2012-10-16 10:30:00,22.46,22.51,22.44,22.45,169400.0,15.5342,15.5688,15.5204,15.5273,169400.0
2012-10-16 10:40:00,22.44,22.47,22.43,22.44,130700.0,15.5204,15.5411,15.5135,15.5204,130700.0
2012-10-16 10:50:00,22.44,22.45,22.38,22.43,144200.0,15.5204,15.5273,15.4789,15.5135,144200.0
2012-10-16 11:00:00,22.43,22.47,22.4,22.47,190000.0,15.5135,15.5411,15.4927,15.5411,190000.0
2012-10-16 11:10:00,22.47,22.49,22.44,22.45,187800.0,15.5411,15.555,15.5204,15.5273,187800.0
2012-10-16 11:20:00,22.45,22.49,22.45,22.46,201500.0,15.5273,15.555,15.5273,15.5342,201500.0
2012-10-16 11:30:00,22.46,22.48,22.44,22.48,75200.0,15.5342,15.5481,15.5204,15.5481,75200.0
2012-10-16 11:40:00,22.47,22.48,22.44,22.47,270300.0,15.5411,15.5481,15.5204,15.5411,270300.0
2012-10-16 11:50:00,22.48,22.61,22.47,22.51,562200.0,15.5481,15.638,15.5411,15.5688,562200.0
2012-10-16 12:00:00,22.51,22.53,22.47,22.52,154900.0,15.5688,15.5826,15.5411,15.5757,154900.0
2012-10-16 12:10:00,22.53,22.53,22.5,22.52,48000.0,15.5826,15.5826,15.5619,15.5757,48000.0
2012-10-16 12:20:00,22.51,22.51,22.48,22.48,33800.0,15.5688,15.5688,15.5481,15.5481,33800.0
2012-10-16 12:30:00,22.48,22.5,22.46,22.47,47900.0,15.5481,15.5619,15.5342,15.5411,47900.0
2012-10-16 12:40:00,22.47,22.48,22.46,22.46,21300.0,15.5411,15.5481,15.5342,15.5342,21300.0
2012-10-16 12:50:00,22.47,22.48,22.46,22.47,23600.0,15.5411,15.5481,15.5342,15.5411,23600.0
2012-10-16 13:00:00,22.48,22.48,22.46,22.46,15200.0,15.5481,15.5481,15.5342,15.5342,15200.0
2012-10-16 13:10:00,22.47,22.47,22.46,22.47,12200.0,15.5411,15.5411,15.5342,15.5411,12200.0
2012-10-16 13:20:00,22.47,22.48,22.45,22.45,169800.0,15.5411,15.5481,15.5273,15.5273,169800.0
2012-10-16 13:30:00,22.46,22.48,22.45,22.48,43400.0,15.5342,15.5481,15.5273,15.5481,43400.0
2012-10-16 13:40:00,22.48,22.48,22.44,22.46,61100.0,15.5481,15.5481,15.5204,15.5342,61100.0
2012-10-16 13:50:00,22.46,22.48,22.45,22.48,25600.0,15.5342,15.5481,15.5273,15.5481,25600.0
2012-10-16 14:00:00,22.47,22.48,22.45,22.45,35400.0,15.5411,15.5481,15.5273,15.5273,35400.0
2012-10-16 14:10:00,22.45,22.46,22.43,22.43,75600.0,15.5273,15.5342,15.5135,15.5135,75600.0
2012-10-16 14:20:00,22.44,22.44,22.39,22.42,103900.0,15.5204,15.5204,15.4858,15.5066,103900.0
2012-10-16 14:30:00,22.42,22.42,22.37,22.37,119600.0,15.5066,15.5066,15.472,15.472,119600.0
2012-10-16 14:40:00,22.37,22.38,22.37,22.37,19900.0,15.472,15.4789,15.472,15.472,19900.0
2012-10-16 14:50:00,22.38,22.42,22.37,22.42,99000.0,15.4789,15.5066,15.472,15.5066,99000.0
2012-10-16 15:00:00,22.42,22.45,22.4,22.42,144700.0,15.5066,15.5273,15.4927,15.5066,144700.0
2012-10-16 15:10:00,22.42,22.43,22.39,22.39,172000.0,15.5066,15.5135,15.4858,15.4858,172000.0
2012-10-16 15:20:00,22.39,22.44,22.39,22.43,172300.0,15.4858,15.5204,15.4858,15.5135,172300.0
2012-10-16 15:30:00,22.43,22.44,22.4,22.41,145600.0,15.5135,15.5204,15.4927,15.4996,145600.0
2012-10-16 15:40:00,22.41,22.42,22.37,22.37,152700.0,15.4996,15.5066,15.472,15.472,152700.0
2012-10-16 15:50:00,22.37,22.41,22.37,22.41,427400.0,15.472,15.4996,15.472,15.4996,427400.0
2012-10-17 09:30:00,22.5,22.51,22.4,22.51,75500.0,15.5619,15.5688,15.4927,15.5688,75500.0
2012-10-17 09:40:00,22.51,22.57,22.47,22.55,81000.0,15.5688,15.6103,15.5411,15.5965,81000.0
2012-10-17 09:50:00,22.55,22.55,22.49,22.54,80500.0,15.5965,15.5965,15.555,15.5896,80500.0
2012-10-17 10:00:00,22.54,22.6,22.54,22.6,144900.0,15.5896,15.6311,15.5896,15.6311,144900.0
2012-10-17 10:10:00,22.6,22.62,22.58,22.6,314500.0,15.6311,15.6449,15.6172,15.6311,314500.0
2012-10-17 10:20:00,22.59,22.66,22.59,22.65,168700.0,15.6241,15.6726,15.6241,15.6656,168700.0
2012-10-17 10:30:00,22.65,22.69,22.64,22.66,320800.0,15.6656,15.6933,15.6587,15.6726,320800.0
2012-10-17 10:40:00,22.66,22.7,22.65,22.68,172600.0,15.6726,15.7002,15.6656,15.6864,172600.0
2012-10-17 10:50:00,22.68,22.69,22.66,22.69,80600.0,15.6864,15.6933,15.6726,15.6933,80600.0
2012-10-17 11:00:00,22.69,22.71,22.63,22.65,349000.0,15.6933,15.7071,15.6518,15.6656,349000.0
2012-10-17 11:10:00,22.65,22.68,22.64,22.68,360900.0,15.6656,15.6864,15.6587,15.6864,360900.0
2012-10-17 11:20:00,22.69,22.7,22.67,22.7,298100.0,15.6933,15.7002,15.6795,15.7002,298100.0
2012-10-17 11:30:00,22.7,22.7,22.69,22.7,601000.0,15.7002,15.7002,15.6933,15.7002,601000.0
2012-10-17 11:40:00,22.7,22.7,22.68,22.68,401700.0,15.7002,15.7002,15.6864,15.6864,401700.0
2012-10-17 11:50:00,22.69,22.69,22.68,22.68,99300.0,15.6933,15.6933,15.6864,15.6864,99300.0
2012-10-17 12:00:00,22.68,22.73,22.68,22.73,116300.0,15.6864,15.721,15.6864,15.721,116300.0
2012-10-17 12:10:00,22.73,22.76,22.72,22.75,109700.0,15.721,15.7417,15.7141,15.7348,109700.0
2012-10-17 12:20:00,22.76,22.79,22.75,22.79,53200.0,15.7417,15.7625,15.7348,15.7625,53200.0
2012-10-17 12:30:00,22.79,22.81,22.78,22.8,77600.0,15.7625,15.7763,15.7555,15.7694,77600.0
2012-10-17 12:40:00,22.79,22.81,22.79,22.8,108600.0,15.7625,15.7763,15.7625,15.7694,108600.0
2012-10-17 12:50:00,22.8,22.83,22.79,22.82,100700.0,15.7694,15.7901,15.7625,15.7832,100700.0
2012-10-17 13:00:00,22.82,22.85,22.82,22.84,106200.0,15.7832,15.804,15.7832,15.797,106200.0
2012-10-17 13:10:00,22.83,22.84,22.8,22.8,109900.0,15.7901,15.797,15.7694,15.7694,109900.0
2012-10-17 13:20:00,22.8,22.81,22.79,22.8,82600.0,15.7694,15.7763,15.7625,15.7694,82600.0
2012-10-17 13:30:00,22.79,22.8,22.77,22.78,208300.0,15.7625,15.7694,15.7486,15.7555,208300.0
2012-10-17 13:40:00,22.77,22.78,22.73,22.73,179500.0,15.7486,15.7555,15.721,15.721,179500.0
2012-10-17 13:50:00,22.73,22.76,22.72,22.75,363800.0,15.721,15.7417,15.7141,15.7348,363800.0
2012-10-17 14:00:00,22.75,22.8,22.75,22.8,148300.0,15.7348,15.7694,15.7348,15.7694,148300.0
2012-10-17 14:10:00,22.8,22.92,22.8,22.9,463200.0,15.7694,15.8524,15.7694,15.8385,463200.0
2012-10-17 14:20:00,22.91,22.95,22.89,22.9,206600.0,15.8455,15.8731,15.8316,15.8385,206600.0
2012-10-17 14:30:00,22.91,22.92,22.89,22.91,68700.0,15.8455,15.8524,15.8316,15.8455,68700.0
2012-10-17 14:40:00,22.91,22.95,22.91,22.94,78600.0,15.8455,15.8731,15.8455,15.8662,78600.0
2012-10-17 14:50:00,22.94,22.98,22.94,22.98,233600.0,15.8662,15.8939,15.8662,15.8939,233600.0
2012-10-17 15:00:00,22.98,23.01,22.97,22.98,284200.0,15.8939,15.9146,15.887,15.8939,284200.0
2012-10-17 15:10:00,22.99,23.0,22.96,22.97,235900.0,15.9008,15.9077,15.88,15.887,235900.0
2012-10-17 15:20:00,22.96,22.99,22.96,22.98,247100.0,15.88,15.9008,15.88,15.8939,247100.0
2012-10-17 15:30:00,22.99,23.02,22.98,22.98,258100.0,15.9008,15.9215,15.8939,15.8939,258100.0
2012-10-17 15:40:00,22.99,23.0,22.97,22.98,589500.0,15.9008,15.9077,15.887,15.8939,589500.0
2012-10-17 15:50:00,22.97,23.04,22.97,23.01,631400.0,15.887,15.9354,15.887,15.9146,631400.0
2012-10-18 09:30:00,22.97,23.19,22.92,23.08,136700.0,15.887,16.0391,15.8524,15.963,136700.0
2012-10-18 09:40:00,23.08,23.08,23.0,23.02,309900.0,15.963,15.963,15.9077,15.9215,309900.0
2012-10-18 09:50:00,23.02,23.1,23.02,23.1,89200.0,15.9215,15.9769,15.9215,15.9769,89200.0
2012-10-18 10:00:00,23.1,23.19,23.05,23.11,158700.0,15.9769,16.0391,15.9423,15.9838,158700.0
2012-10-18 10:10:00,23.11,23.12,23.0,23.02,107300.0,15.9838,15.9907,15.9077,15.9215,107300.0
2012-10-18 10:20:00,23.03,23.03,22.97,22.99,475900.0,15.9285,15.9285,15.887,15.9008,475900.0
2012-10-18 10:30:00,22.99,23.0,22.96,22.96,97700.0,15.9008,15.9077,15.88,15.88,97700.0
2012-10-18 10:40:00,22.95,22.97,22.93,22.96,44400.0,15.8731,15.887,15.8593,15.88,44400.0
2012-10-18 10:50:00,22.96,22.98,22.93,22.94,67900.0,15.88,15.8939,15.8593,15.8662,67900.0
2012-10-18 11:00:00,22.93,22.95,22.92,22.94,90200.0,15.8593,15.8731,15.8524,15.8662,90200.0
2012-10-18 11:10:00,22.94,22.95,22.93,22.95,50500.0,15.8662,15.8731,15.8593,15.8731,50500.0
2012-10-18 11:20:00,22.94,22.96,22.94,22.96,85400.0,15.8662,15.88,15.8662,15.88,85400.0
2012-10-18 11:30:00,22.96,22.97,22.95,22.96,56900.0,15.88,15.887,15.8731,15.88,56900.0
2012-10-18 11:40:00,22.96,22.98,22.94,22.96,67500.0,15.88,15.8939,15.8662,15.88,67500.0
2012-10-18 11:50:00,22.96,23.0,22.95,22.99,105300.0,15.88,15.9077,15.8731,15.9008,105300.0
2012-10-18 12:00:00,23.0,23.0,22.98,22.99,118700.0,15.9077,15.9077,15.8939,15.9008,118700.0
2012-10-18 12:10:00,22.99,23.0,22.99,22.99,30100.0,15.9008,15.9077,15.9008,15.9008,30100.0
2012-10-18 12:20:00,23.0,23.0,22.98,22.99,57100.0,15.9077,15.9077,15.8939,15.9008,57100.0
2012-10-18 12:30:00,22.99,23.0,22.95,22.96,204200.0,15.9008,15.9077,15.8731,15.88,204200.0
2012-10-18 12:40:00,22.96,22.99,22.95,22.98,98800.0,15.88,15.9008,15.8731,15.8939,98800.0
2012-10-18 12:50:00,22.98,23.0,22.98,22.99,147300.0,15.8939,15.9077,15.8939,15.9008,147300.0
2012-10-18 13:00:00,22.99,23.0,22.98,22.98,54400.0,15.9008,15.9077,15.8939,15.8939,54400.0
2012-10-18 13:10:00,22.98,22.99,22.97,22.99,54400.0,15.8939,15.9008,15.887,15.9008,54400.0
2012-10-18 13:20:00,22.98,23.0,22.97,23.0,113700.0,15.8939,15.9077,15.887,15.9077,113700.0
2012-10-18 13:30:00,23.0,23.0,22.95,22.96,112000.0,15.9077,15.9077,15.8731,15.88,112000.0
2012-10-18 13:40:00,22.96,23.05,22.95,23.05,987400.0,15.88,15.9423,15.8731,15.9423,987400.0
2012-10-18 13:50:00,23.05,23.1,23.05,23.1,131300.0,15.9423,15.9769,15.9423,15.9769,131300.0
2012-10-18 14:00:00,23.1,23.15,23.09,23.12,163700.0,15.9769,16.0115,15.97,15.9907,163700.0
2012-10-18 14:10:00,23.11,23.11,23.05,23.06,172700.0,15.9838,15.9838,15.9423,15.9492,172700.0
2012-10-18 14:20:00,23.06,23.06,23.03,23.04,282800.0,15.9492,15.9492,15.9285,15.9354,282800.0
2012-10-18 14:30:00,23.04,23.05,22.97,22.97,98500.0,15.9354,15.9423,15.887,15.887,98500.0
2012-10-18 14:40:00,22.97,23.04,22.96,23.02,141000.0,15.887,15.9354,15.88,15.9215,141000.0
2012-10-18 14:50:00,23.02,23.03,23.0,23.03,86200.0,15.9215,15.9285,15.9077,15.9285,86200.0
2012-10-18 15:00:00,23.03,23.03,23.0,23.03,88700.0,15.9285,15.9285,15.9077,15.9285,88700.0
2012-10-18 15:10:00,23.03,23.03,22.99,23.0,93600.0,15.9285,15.9285,15.9008,15.9077,93600.0
2012-10-18 15:20:00,22.99,23.02,22.98,23.02,127800.0,15.9008,15.9215,15.8939,15.9215,127800.0
2012-10-18 15:30:00,23.02,23.05,23.01,23.03,205200.0,15.9215,15.9423,15.9146,15.9285,205200.0
2012-10-18 15:40:00,23.03,23.06,23.02,23.05,219700.0,15.9285,15.9492,15.9215,15.9423,219700.0
2012-10-18 15:50:00,23.05,23.09,23.05,23.08,442600.0,15.9423,15.97,15.9423,15.963,442600.0
2012-10-19 09:30:00,23.08,23.08,23.0,23.04,423400.0,15.963,15.963,15.9077,15.9354,423400.0
2012-10-19 09:40:00,23.04,23.04,22.88,22.94,191800.0,15.9354,15.9354,15.8247,15.8662,191800.0
2012-10-19 09:50:00,22.94,22.97,22.93,22.94,75100.0,15.8662,15.887,15.8593,15.8662,75100.0
2012-10-19 10:00:00,22.95,22.98,22.93,22.98,94300.0,15.8731,15.8939,15.8593,15.8939,94300.0
2012-10-19 10:10:00,22.98,22.99,22.95,22.95,140300.0,15.8939,15.9008,15.8731,15.8731,140300.0
2012-10-19 10:20:00,22.96,22.96,22.95,22.96,45300.0,15.88,15.88,15.8731,15.88,45300.0
2012-10-19 10:30:00,22.95,22.97,22.94,22.96,99600.0,15.8731,15.887,15.8662,15.88,99600.0
2012-10-19 10:40:00,22.96,22.97,22.96,22.96,44500.0,15.88,15.887,15.88,15.88,44500.0
2012-10-19 10:50:00,22.96,22.97,22.96,22.96,121100.0,15.88,15.887,15.88,15.88,121100.0
2012-10-19 11:00:00,22.96,23.01,22.96,22.98,269100.0,15.88,15.9146,15.88,15.8939,269100.0
2012-10-19 11:10:00,22.98,22.98,22.93,22.95,78300.0,15.8939,15.8939,15.8593,15.8731,78300.0
2012-10-19 11:20:00,22.95,22.96,22.94,22.94,103200.0,15.8731,15.88,15.8662,15.8662,103200.0
2012-10-19 11:30:00,22.94,22.96,22.94,22.94,60300.0,15.8662,15.88,15.8662,15.8662,60300.0
2012-10-19 11:40:00,22.94,22.95,22.94,22.94,45800.0,15.8662,15.8731,15.8662,15.8662,45800.0
2012-10-19 11:50:00,22.95,22.96,22.93,22.96,103100.0,15.8731,15.88,15.8593,15.88,103100.0
2012-10-19 12:00:00,22.96,22.96,22.93,22.93,87900.0,15.88,15.88,15.8593,15.8593,87900.0
2012-10-19 12:10:00,22.93,22.93,22.88,22.88,100800.0,15.8593,15.8593,15.8247,15.8247,100800.0
2012-10-19 12:20:00,22.89,22.92,22.88,22.89,153600.0,15.8316,15.8524,15.8247,15.8316,153600.0
2012-10-19 12:30:00,22.89,22.93,22.89,22.93,40000.0,15.8316,15.8593,15.8316,15.8593,40000.0
2012-10-19 12:40:00,22.93,22.93,22.91,22.91,24500.0,15.8593,15.8593,15.8455,15.8455,24500.0
2012-10-19 12:50:00,22.92,22.92,22.9,22.9,36400.0,15.8524,15.8524,15.8385,15.8385,36400.0
2012-10-19 13:00:00,22.91,22.91,22.88,22.9,74100.0,15.8455,15.8455,15.8247,15.8385,74100.0
2012-10-19 13:10:00,22.9,22.92,22.89,22.89,50500.0,15.8385,15.8524,15.8316,15.8316,50500.0
2012-10-19 13:20:00,22.89,22.91,22.89,22.91,58200.0,15.8316,15.8455,15.8316,15.8455,58200.0
2012-10-19 13:30:00,22.91,22.91,22.87,22.88,182400.0,15.8455,15.8455,15.8178,15.8247,182400.0
2012-10-19 13:40:00,22.88,22.88,22.84,22.85,254700.0,15.8247,15.8247,15.797,15.804,254700.0
2012-10-19 13:50:00,22.86,22.86,22.82,22.82,90400.0,15.8109,15.8109,15.7832,15.7832,90400.0
2012-10-19 14:00:00,22.82,22.87,22.82,22.86,82900.0,15.7832,15.8178,15.7832,15.8109,82900.0
2012-10-19 14:10:00,22.86,22.87,22.86,22.87,57300.0,15.8109,15.8178,15.8109,15.8178,57300.0
2012-10-19 14:20:00,22.86,22.87,22.8,22.8,129400.0,15.8109,15.8178,15.7694,15.7694,129400.0
2012-10-19 14:30:00,22.8,22.87,22.8,22.87,108500.0,15.7694,15.8178,15.7694,15.8178,108500.0
2012-10-19 14:40:00,22.86,22.87,22.83,22.87,157900.0,15.8109,15.8178,15.7901,15.8178,157900.0
2012-10-19 14:50:00,22.87,22.9,22.83,22.9,196300.0,15.8178,15.8385,15.7901,15.8385,196300.0
2012-10-19 15:00:00,22.9,22.9,22.85,22.85,124200.0,15.8385,15.8385,15.804,15.804,124200.0
2012-10-19 15:10:00,22.85,22.86,22.84,22.85,311900.0,15.804,15.8109,15.797,15.804,311900.0
2012-10-19 15:20:00,22.86,22.86,22.84,22.84,164900.0,15.8109,15.8109,15.797,15.797,164900.0
2012-10-19 15:30:00,22.85,22.9,22.85,22.89,172400.0,15.804,15.8385,15.804,15.8316,172400.0
2012-10-19 15:40:00,22.89,22.92,22.88,22.92,190100.0,15.8316,15.8524,15.8247,15.8524,190100.0
2012-10-19 15:50:00,22.92,22.94,22.9,22.91,508400.0,15.8524,15.8662,15.8385,15.8455,508400.0
2012-10-22 09:30:00,22.84,23.0,22.78,22.9,68000.0,15.797,15.9077,15.7555,15.8385,68000.0
2012-10-22 09:40:00,22.91,22.92,22.84,22.87,54700.0,15.8455,15.8524,15.797,15.8178,54700.0
2012-10-22 09:50:00,22.87,22.88,22.81,22.83,95000.0,15.8178,15.8247,15.7763,15.7901,95000.0
2012-10-22 10:00:00,22.82,22.91,22.82,22.85,199200.0,15.7832,15.8455,15.7832,15.804,199200.0
2012-10-22 10:10:00,22.84,22.86,22.8,22.81,75100.0,15.797,15.8109,15.7694,15.7763,75100.0
2012-10-22 10:20:00,22.81,22.87,22.81,22.87,66200.0,15.7763,15.8178,15.7763,15.8178,66200.0
2012-10-22 10:30:00,22.87,22.91,22.85,22.91,140100.0,15.8178,15.8455,15.804,15.8455,140100.0
2012-10-22 10:40:00,22.9,22.91,22.88,22.88,112700.0,15.8385,15.8455,15.8247,15.8247,112700.0
2012-10-22 10:50:00,22.88,22.89,22.86,22.86,90500.0,15.8247,15.8316,15.8109,15.8109,90500.0
2012-10-22 11:00:00,22.86,22.88,22.86,22.86,74400.0,15.8109,15.8247,15.8109,15.8109,74400.0
2012-10-22 11:10:00,22.86,22.87,22.78,22.78,147100.0,15.8109,15.8178,15.7555,15.7555,147100.0
2012-10-22 11:20:00,22.78,22.83,22.78,22.83,297700.0,15.7555,15.7901,15.7555,15.7901,297700.0
2012-10-22 11:30:00,22.82,22.83,22.74,22.74,204000.0,15.7832,15.7901,15.7279,15.7279,204000.0
2012-10-22 11:40:00,22.75,22.88,22.74,22.88,317800.0,15.7348,15.8247,15.7279,15.8247,317800.0
2012-10-22 11:50:00,22.89,22.95,22.88,22.93,181800.0,15.8316,15.8731,15.8247,15.8593,181800.0
2012-10-22 12:00:00,22.93,22.97,22.91,22.95,154000.0,15.8593,15.887,15.8455,15.8731,154000.0
2012-10-22 12:10:00,22.96,22.97,22.92,22.92,74900.0,15.88,15.887,15.8524,15.8524,74900.0
2012-10-22 12:20:00,22.92,22.96,22.91,22.93,69700.0,15.8524,15.88,15.8455,15.8593,69700.0
2012-10-22 12:30:00,22.93,22.93,22.87,22.87,44100.0,15.8593,15.8593,15.8178,15.8178,44100.0
2012-10-22 12:40:00,22.87,22.89,22.87,22.89,23900.0,15.8178,15.8316,15.8178,15.8316,23900.0
2012-10-22 12:50:00,22.89,22.89,22.83,22.84,68800.0,15.8316,15.8316,15.7901,15.797,68800.0
2012-10-22 13:00:00,22.84,22.85,22.82,22.82,34600.0,15.797,15.804,15.7832,15.7832,34600.0
2012-10-22 13:10:00,22.82,22.82,22.77,22.79,75000.0,15.7832,15.7832,15.7486,15.7625,75000.0
2012-10-22 13:20:00,22.78,22.79,22.75,22.76,62400.0,15.7555,15.7625,15.7348,15.7417,62400.0
2012-10-22 13:30:00,22.76,22.77,22.69,22.71,173100.0,15.7417,15.7486,15.6933,15.7071,173100.0
2012-10-22 13:40:00,22.7,22.73,22.67,22.73,107000.0,15.7002,15.721,15.6795,15.721,107000.0
2012-10-22 13:50:00,22.72,22.72,22.69,22.69,69900.0,15.7141,15.7141,15.6933,15.6933,69900.0
2012-10-22 14:00:00,22.69,22.71,22.68,22.68,171600.0,15.6933,15.7071,15.6864,15.6864,171600.0
2012-10-22 14:10:00,22.68,22.73,22.67,22.68,178300.0,15.6864,15.721,15.6795,15.6864,178300.0
2012-10-22 14:20:00,22.69,22.7,22.64,22.7,241400.0,15.6933,15.7002,15.6587,15.7002,241400.0
2012-10-22 14:30:00,22.7,22.7,22.64,22.64,99600.0,15.7002,15.7002,15.6587,15.6587,99600.0
2012-10-22 14:40:00,22.64,22.68,22.63,22.63,135900.0,15.6587,15.6864,15.6518,15.6518,135900.0
2012-10-22 14:50:00,22.64,22.65,22.61,22.61,132800.0,15.6587,15.6656,15.638,15.638,132800.0
2012-10-22 15:00:00,22.61,22.63,22.6,22.62,110000.0,15.638,15.6518,15.6311,15.6449,110000.0
2012-10-22 15:10:00,22.62,22.69,22.62,22.66,95800.0,15.6449,15.6933,15.6449,15.6726,95800.0
2012-10-22 15:20:00,22.66,22.72,22.65,22.71,73400.0,15.6726,15.7141,15.6656,15.7071,73400.0
2012-10-22 15:30:00,22.72,22.72,22.68,22.7,231600.0,15.7141,15.7141,15.6864,15.7002,231600.0
2012-10-22 15:40:00,22.7,22.76,22.69,22.72,207900.0,15.7002,15.7417,15.6933,15.7141,207900.0
2012-10-22 15:50:00,22.72,22.81,22.72,22.8,380700.0,15.7141,15.7763,15.7141,15.7694,380700.0
2012-10-23 09:30:00,22.63,22.65,22.46,22.5,172700.0,15.6518,15.6656,15.5342,15.5619,172700.0
2012-10-23 09:40:00,22.5,22.72,22.49,22.67,169900.0,15.5619,15.7141,15.555,15.6795,169900.0
2012-10-23 09:50:00,22.68,22.68,22.63,22.64,85400.0,15.6864,15.6864,15.6518,15.6587,85400.0
2012-10-23 10:00:00,22.64,22.68,22.62,22.64,154800.0,15.6587,15.6864,15.6449,15.6587,154800.0
2012-10-23 10:10:00,22.64,22.64,22.54,22.54,154400.0,15.6587,15.6587,15.5896,15.5896,154400.0
2012-10-23 10:20:00,22.55,22.6,22.54,22.6,111100.0,15.5965,15.6311,15.5896,15.6311,111100.0
2012-10-23 10:30:00,22.6,22.6,22.53,22.55,100300.0,15.6311,15.6311,15.5826,15.5965,100300.0
2012-10-23 10:40:00,22.55,22.6,22.54,22.58,137400.0,15.5965,15.6311,15.5896,15.6172,137400.0
2012-10-23 10:50:00,22.58,22.58,22.55,22.58,68500.0,15.6172,15.6172,15.5965,15.6172,68500.0
2012-10-23 11:00:00,22.57,22.59,22.53,22.57,167500.0,15.6103,15.6241,15.5826,15.6103,167500.0
2012-10-23 11:10:00,22.57,22.62,22.55,22.62,112700.0,15.6103,15.6449,15.5965,15.6449,112700.0
2012-10-23 11:20:00,22.61,22.62,22.57,22.58,112600.0,15.638,15.6449,15.6103,15.6172,112600.0
2012-10-23 11:30:00,22.59,22.59,22.54,22.54,123500.0,15.6241,15.6241,15.5896,15.5896,123500.0
2012-10-23 11:40:00,22.54,22.56,22.51,22.56,62400.0,15.5896,15.6034,15.5688,15.6034,62400.0
2012-10-23 11:50:00,22.55,22.56,22.54,22.55,49100.0,15.5965,15.6034,15.5896,15.5965,49100.0
2012-10-23 12:00:00,22.55,22.56,22.51,22.52,118800.0,15.5965,15.6034,15.5688,15.5757,118800.0
2012-10-23 12:10:00,22.53,22.63,22.53,22.63,185800.0,15.5826,15.6518,15.5826,15.6518,185800.0
2012-10-23 12:20:00,22.62,22.62,22.61,22.61,23600.0,15.6449,15.6449,15.638,15.638,23600.0
2012-10-23 12:30:00,22.61,22.68,22.59,22.64,102600.0,15.638,15.6864,15.6241,15.6587,102600.0
2012-10-23 12:40:00,22.65,22.69,22.64,22.67,66700.0,15.6656,15.6933,15.6587,15.6795,66700.0
2012-10-23 12:50:00,22.68,22.68,22.59,22.62,133600.0,15.6864,15.6864,15.6241,15.6449,133600.0
2012-10-23 13:00:00,22.62,22.63,22.56,22.59,112800.0,15.6449,15.6518,15.6034,15.6241,112800.0
2012-10-23 13:10:00,22.59,22.62,22.56,22.58,61800.0,15.6241,15.6449,15.6034,15.6172,61800.0
2012-10-23 13:20:00,22.57,22.58,22.56,22.57,54100.0,15.6103,15.6172,15.6034,15.6103,54100.0
2012-10-23 13:30:00,22.57,22.61,22.56,22.6,101500.0,15.6103,15.638,15.6034,15.6311,101500.0
2012-10-23 13:40:00,22.59,22.61,22.58,22.61,66800.0,15.6241,15.638,15.6172,15.638,66800.0
2012-10-23 13:50:00,22.61,22.64,22.6,22.63,123700.0,15.638,15.6587,15.6311,15.6518,123700.0
2012-10-23 14:00:00,22.64,22.65,22.6,22.61,140900.0,15.6587,15.6656,15.6311,15.638,140900.0
2012-10-23 14:10:00,22.61,22.62,22.57,22.62,120700.0,15.638,15.6449,15.6103,15.6449,120700.0
2012-10-23 14:20:00,22.62,22.66,22.6,22.66,79900.0,15.6449,15.6726,15.6311,15.6726,79900.0
2012-10-23 14:30:00,22.66,22.69,22.64,22.68,93500.0,15.6726,15.6933,15.6587,15.6864,93500.0
2012-10-23 14:40:00,22.68,22.69,22.64,22.68,90100.0,15.6864,15.6933,15.6587,15.6864,90100.0
2012-10-23 14:50:00,22.68,22.71,22.67,22.71,65100.0,15.6864,15.7071,15.6795,15.7071,65100.0
2012-10-23 15:00:00,22.71,22.73,22.65,22.67,144500.0,15.7071,15.721,15.6656,15.6795,144500.0
2012-10-23 15:10:00,22.67,22.7,22.67,22.69,135600.0,15.6795,15.7002,15.6795,15.6933,135600.0
2012-10-23 15:20:00,22.69,22.7,22.66,22.68,204000.0,15.6933,15.7002,15.6726,15.6864,204000.0
2012-10-23 15:30:00,22.67,22.7,22.66,22.68,250000.0,15.6795,15.7002,15.6726,15.6864,250000.0
2012-10-23 15:40:00,22.66,22.69,22.66,22.68,270900.0,15.6726,15.6933,15.6726,15.6864,270900.0
2012-10-23 15:50:00,22.67,22.74,22.67,22.72,504100.0,15.6795,15.7279,15.6795,15.7141,504100.0
2012-10-24 09:30:00,22.76,22.76,22.7,22.71,44100.0,15.7417,15.7417,15.7002,15.7071,44100.0
2012-10-24 09:40:00,22.73,22.73,22.69,22.72,36600.0,15.721,15.721,15.6933,15.7141,36600.0
2012-10-24 09:50:00,22.72,22.72,22.67,22.72,16000.0,15.7141,15.7141,15.6795,15.7141,16000.0
2012-10-24 10:00:00,22.71,22.72,22.66,22.67,73100.0,15.7071,15.7141,15.6726,15.6795,73100.0
2012-10-24 10:10:00,22.66,22.76,22.65,22.74,63700.0,15.6726,15.7417,15.6656,15.7279,63700.0
2012-10-24 10:20:00,22.73,22.78,22.73,22.74,84100.0,15.721,15.7555,15.721,15.7279,84100.0
2012-10-24 10:30:00,22.74,22.85,22.71,22.84,123000.0,15.7279,15.804,15.7071,15.797,123000.0
2012-10-24 10:40:00,22.85,22.86,22.82,22.83,65600.0,15.804,15.8109,15.7832,15.7901,65600.0
2012-10-24 10:50:00,22.83,22.86,22.82,22.84,45300.0,15.7901,15.8109,15.7832,15.797,45300.0
2012-10-24 11:00:00,22.85,22.88,22.79,22.79,64700.0,15.804,15.8247,15.7625,15.7625,64700.0
2012-10-24 11:10:00,22.8,22.81,22.76,22.78,72800.0,15.7694,15.7763,15.7417,15.7555,72800.0
2012-10-24 11:20:00,22.77,22.84,22.77,22.84,58600.0,15.7486,15.797,15.7486,15.797,58600.0
2012-10-24 11:30:00,22.84,22.85,22.81,22.82,34000.0,15.797,15.804,15.7763,15.7832,34000.0
2012-10-24 11:40:00,22.82,22.83,22.77,22.78,99700.0,15.7832,15.7901,15.7486,15.7555,99700.0
2012-10-24 11:50:00,22.78,22.83,22.78,22.83,25200.0,15.7555,15.7901,15.7555,15.7901,25200.0
2012-10-24 12:00:00,22.83,22.83,22.79,22.8,45400.0,15.7901,15.7901,15.7625,15.7694,45400.0
2012-10-24 12:10:00,22.8,22.85,22.8,22.84,45300.0,15.7694,15.804,15.7694,15.797,45300.0
2012-10-24 12:20:00,22.84,22.84,22.82,22.84,48300.0,15.797,15.797,15.7832,15.797,48300.0
2012-10-24 12:30:00,22.84,22.86,22.8,22.8,83700.0,15.797,15.8109,15.7694,15.7694,83700.0
2012-10-24 12:40:00,22.8,22.8,22.78,22.79,20400.0,15.7694,15.7694,15.7555,15.7625,20400.0
2012-10-24 12:50:00,22.79,22.81,22.78,22.8,40700.0,15.7625,15.7763,15.7555,15.7694,40700.0
2012-10-24 13:00:00,22.79,22.81,22.79,22.81,18300.0,15.7625,15.7763,15.7625,15.7763,18300.0
2012-10-24 13:10:00,22.81,22.81,22.8,22.81,21500.0,15.7763,15.7763,15.7694,15.7763,21500.0
2012-10-24 13:20:00,22.81,22.83,22.81,22.82,28900.0,15.7763,15.7901,15.7763,15.7832,28900.0
2012-10-24 13:30:00,22.82,22.82,22.78,22.79,88800.0,15.7832,15.7832,15.7555,15.7625,88800.0
2012-10-24 13:40:00,22.79,22.81,22.75,22.76,84700.0,15.7625,15.7763,15.7348,15.7417,84700.0
2012-10-24 13:50:00,22.75,22.78,22.75,22.77,24600.0,15.7348,15.7555,15.7348,15.7486,24600.0
2012-10-24 14:00:00,22.76,22.77,22.75,22.76,29400.0,15.7417,15.7486,15.7348,15.7417,29400.0
2012-10-24 14:10:00,22.76,22.79,22.73,22.76,92700.0,15.7417,15.7625,15.721,15.7417,92700.0
2012-10-24 14:20:00,22.77,22.85,22.77,22.83,40900.0,15.7486,15.804,15.7486,15.7901,40900.0
2012-10-24 14:30:00,22.83,22.85,22.79,22.81,58100.0,15.7901,15.804,15.7625,15.7763,58100.0
2012-10-24 14:40:00,22.81,22.83,22.77,22.79,61300.0,15.7763,15.7901,15.7486,15.7625,61300.0
2012-10-24 14:50:00,22.79,22.8,22.77,22.77,58500.0,15.7625,15.7694,15.7486,15.7486,58500.0
2012-10-24 15:00:00,22.77,22.79,22.73,22.77,119100.0,15.7486,15.7625,15.721,15.7486,119100.0
2012-10-24 15:10:00,22.77,22.78,22.75,22.76,72000.0,15.7486,15.7555,15.7348,15.7417,72000.0
2012-10-24 15:20:00,22.77,22.79,22.68,22.71,144500.0,15.7486,15.7625,15.6864,15.7071,144500.0
2012-10-24 15:30:00,22.72,22.76,22.71,22.72,70500.0,15.7141,15.7417,15.7071,15.7141,70500.0
2012-10-24 15:40:00,22.72,22.73,22.71,22.73,104800.0,15.7141,15.721,15.7071,15.721,104800.0
2012-10-24 15:50:00,22.73,22.76,22.72,22.75,310100.0,15.721,15.7417,15.7141,15.7348,310100.0
2012-10-25 09:30:00,22.87,22.93,22.81,22.83,51200.0,15.8178,15.8593,15.7763,15.7901,51200.0
2012-10-25 09:40:00,22.84,22.86,22.81,22.82,42600.0,15.797,15.8109,15.7763,15.7832,42600.0
2012-10-25 09:50:00,22.83,22.86,22.82,22.85,30400.0,15.7901,15.8109,15.7832,15.804,30400.0
2012-10-25 10:00:00,22.85,22.85,22.75,22.75,88200.0,15.804,15.804,15.7348,15.7348,88200.0
2012-10-25 10:10:00,22.76,22.76,22.74,22.75,56900.0,15.7417,15.7417,15.7279,15.7348,56900.0
2012-10-25 10:20:00,22.75,22.75,22.64,22.66,102100.0,15.7348,15.7348,15.6587,15.6726,102100.0
2012-10-25 10:30:00,22.67,22.68,22.63,22.65,100800.0,15.6795,15.6864,15.6518,15.6656,100800.0
2012-10-25 10:40:00,22.65,22.68,22.63,22.65,55000.0,15.6656,15.6864,15.6518,15.6656,55000.0
2012-10-25 10:50:00,22.65,22.74,22.65,22.74,69700.0,15.6656,15.7279,15.6656,15.7279,69700.0
2012-10-25 11:00:00,22.73,22.78,22.72,22.78,45700.0,15.721,15.7555,15.7141,15.7555,45700.0
2012-10-25 11:10:00,22.78,22.78,22.73,22.78,41900.0,15.7555,15.7555,15.721,15.7555,41900.0
2012-10-25 11:20:00,22.77,22.77,22.69,22.71,66300.0,15.7486,15.7486,15.6933,15.7071,66300.0
2012-10-25 11:30:00,22.72,22.73,22.64,22.66,54400.0,15.7141,15.721,15.6587,15.6726,54400.0
2012-10-25 11:40:00,22.66,22.71,22.66,22.7,55300.0,15.6726,15.7071,15.6726,15.7002,55300.0
2012-10-25 11:50:00,22.69,22.71,22.67,22.7,95100.0,15.6933,15.7071,15.6795,15.7002,95100.0
2012-10-25 12:00:00,22.7,22.7,22.62,22.63,68700.0,15.7002,15.7002,15.6449,15.6518,68700.0
2012-10-25 12:10:00,22.63,22.66,22.63,22.65,31300.0,15.6518,15.6726,15.6518,15.6656,31300.0
2012-10-25 12:20:00,22.64,22.68,22.63,22.65,122600.0,15.6587,15.6864,15.6518,15.6656,122600.0
2012-10-25 12:30:00,22.66,22.67,22.64,22.66,45700.0,15.6726,15.6795,15.6587,15.6726,45700.0
2012-10-25 12:40:00,22.66,22.66,22.6,22.64,120200.0,15.6726,15.6726,15.6311,15.6587,120200.0
2012-10-25 12:50:00,22.64,22.65,22.6,22.63,112600.0,15.6587,15.6656,15.6311,15.6518,112600.0
2012-10-25 13:00:00,22.63,22.66,22.63,22.64,75400.0,15.6518,15.6726,15.6518,15.6587,75400.0
2012-10-25 13:10:00,22.63,22.66,22.62,22.65,78000.0,15.6518,15.6726,15.6449,15.6656,78000.0
2012-10-25 13:20:00,22.65,22.69,22.65,22.69,79200.0,15.6656,15.6933,15.6656,15.6933,79200.0
2012-10-25 13:30:00,22.68,22.69,22.61,22.62,72100.0,15.6864,15.6933,15.638,15.6449,72100.0
2012-10-25 13:40:00,22.61,22.65,22.61,22.61,143600.0,15.638,15.6656,15.638,15.638,143600.0
2012-10-25 13:50:00,22.61,22.64,22.61,22.63,79900.0,15.638,15.6587,15.638,15.6518,79900.0
2012-10-25 14:00:00,22.64,22.64,22.58,22.59,345700.0,15.6587,15.6587,15.6172,15.6241,345700.0
2012-10-25 14:10:00,22.59,22.62,22.58,22.6,87700.0,15.6241,15.6449,15.6172,15.6311,87700.0
2012-10-25 14:20:00,22.6,22.6,22.59,22.6,70500.0,15.6311,15.6311,15.6241,15.6311,70500.0
2012-10-25 14:30:00,22.6,22.6,22.59,22.6,49000.0,15.6311,15.6311,15.6241,15.6311,49000.0
2012-10-25 14:40:00,22.59,22.61,22.57,22.59,248000.0,15.6241,15.638,15.6103,15.6241,248000.0
2012-10-25 14:50:00,22.59,22.59,22.53,22.55,189100.0,15.6241,15.6241,15.5826,15.5965,189100.0
2012-10-25 15:00:00,22.54,22.58,22.54,22.56,115600.0,15.5896,15.6172,15.5896,15.6034,115600.0
2012-10-25 15:10:00,22.57,22.58,22.56,22.56,105000.0,15.6103,15.6172,15.6034,15.6034,105000.0
2012-10-25 15:20:00,22.56,22.57,22.55,22.57,86700.0,15.6034,15.6103,15.5965,15.6103,86700.0
2012-10-25 15:30:00,22.57,22.58,22.54,22.58,244700.0,15.6103,15.6172,15.5896,15.6172,244700.0
2012-10-25 15:40:00,22.58,22.6,22.55,22.59,253100.0,15.6172,15.6311,15.5965,15.6241,253100.0
2012-10-25 15:50:00,22.58,22.61,22.58,22.59,454000.0,15.6172,15.638,15.6172,15.6241,454000.0
2012-10-26 09:30:00,22.62,22.75,22.57,22.59,104200.0,15.6449,15.7348,15.6103,15.6241,104200.0
2012-10-26 09:40:00,22.59,22.6,22.52,22.56,119900.0,15.6241,15.6311,15.5757,15.6034,119900.0
2012-10-26 09:50:00,22.56,22.59,22.51,22.52,114300.0,15.6034,15.6241,15.5688,15.5757,114300.0
2012-10-26 10:00:00,22.52,22.56,22.49,22.49,142700.0,15.5757,15.6034,15.555,15.555,142700.0
2012-10-26 10:10:00,22.48,22.54,22.46,22.54,41300.0,15.5481,15.5896,15.5342,15.5896,41300.0
2012-10-26 10:20:00,22.53,22.54,22.42,22.44,180000.0,15.5826,15.5896,15.5066,15.5204,180000.0
2012-10-26 10:30:00,22.44,22.53,22.44,22.52,98800.0,15.5204,15.5826,15.5204,15.5757,98800.0
2012-10-26 10:40:00,22.52,22.54,22.5,22.5,109900.0,15.5757,15.5896,15.5619,15.5619,109900.0
2012-10-26 10:50:00,22.51,22.52,22.46,22.51,71100.0,15.5688,15.5757,15.5342,15.5688,71100.0
2012-10-26 11:00:00,22.5,22.51,22.44,22.44,92500.0,15.5619,15.5688,15.5204,15.5204,92500.0
2012-10-26 11:10:00,22.44,22.51,22.43,22.51,58200.0,15.5204,15.5688,15.5135,15.5688,58200.0
2012-10-26 11:20:00,22.5,22.5,22.45,22.45,72500.0,15.5619,15.5619,15.5273,15.5273,72500.0
2012-10-26 11:30:00,22.46,22.49,22.45,22.48,55900.0,15.5342,15.555,15.5273,15.5481,55900.0
2012-10-26 11:40:00,22.48,22.49,22.44,22.44,96500.0,15.5481,15.555,15.5204,15.5204,96500.0
2012-10-26 11:50:00,22.44,22.45,22.42,22.44,44100.0,15.5204,15.5273,15.5066,15.5204,44100.0
2012-10-26 12:00:00,22.44,22.45,22.39,22.44,118000.0,15.5204,15.5273,15.4858,15.5204,118000.0
2012-10-26 12:10:00,22.43,22.45,22.42,22.43,36000.0,15.5135,15.5273,15.5066,15.5135,36000.0
2012-10-26 12:20:00,22.43,22.47,22.41,22.46,54700.0,15.5135,15.5411,15.4996,15.5342,54700.0
2012-10-26 12:30:00,22.46,22.46,22.39,22.44,174500.0,15.5342,15.5342,15.4858,15.5204,174500.0
2012-10-26 12:40:00,22.45,22.49,22.42,22.43,48200.0,15.5273,15.555,15.5066,15.5135,48200.0
2012-10-26 12:50:00,22.42,22.51,22.42,22.5,79000.0,15.5066,15.5688,15.5066,15.5619,79000.0
2012-10-26 13:00:00,22.5,22.5,22.44,22.45,65800.0,15.5619,15.5619,15.5204,15.5273,65800.0
2012-10-26 13:10:00,22.45,22.47,22.42,22.44,72700.0,15.5273,15.5411,15.5066,15.5204,72700.0
2012-10-26 13:20:00,22.44,22.48,22.44,22.48,22200.0,15.5204,15.5481,15.5204,15.5481,22200.0
2012-10-26 13:30:00,22.48,22.52,22.48,22.49,103400.0,15.5481,15.5757,15.5481,15.555,103400.0
2012-10-26 13:40:00,22.5,22.5,22.45,22.46,60400.0,15.5619,15.5619,15.5273,15.5342,60400.0
2012-10-26 13:50:00,22.46,22.47,22.44,22.45,65200.0,15.5342,15.5411,15.5204,15.5273,65200.0
2012-10-26 14:00:00,22.45,22.48,22.45,22.45,47400.0,15.5273,15.5481,15.5273,15.5273,47400.0
2012-10-26 14:10:00,22.45,22.48,22.45,22.45,58600.0,15.5273,15.5481,15.5273,15.5273,58600.0
2012-10-26 14:20:00,22.46,22.48,22.45,22.48,34900.0,15.5342,15.5481,15.5273,15.5481,34900.0
2012-10-26 14:30:00,22.47,22.51,22.47,22.51,178000.0,15.5411,15.5688,15.5411,15.5688,178000.0
2012-10-26 14:40:00,22.51,22.51,22.47,22.47,116500.0,15.5688,15.5688,15.5411,15.5411,116500.0
2012-10-26 14:50:00,22.48,22.52,22.47,22.5,49000.0,15.5481,15.5757,15.5411,15.5619,49000.0
2012-10-26 15:00:00,22.5,22.53,22.49,22.53,28000.0,15.5619,15.5826,15.555,15.5826,28000.0
2012-10-26 15:10:00,22.54,22.57,22.54,22.55,81100.0,15.5896,15.6103,15.5896,15.5965,81100.0
2012-10-26 15:20:00,22.55,22.6,22.54,22.58,90900.0,15.5965,15.6311,15.5896,15.6172,90900.0
2012-10-26 15:30:00,22.59,22.61,22.55,22.55,135200.0,15.6241,15.638,15.5965,15.5965,135200.0
2012-10-26 15:40:00,22.55,22.59,22.55,22.55,264500.0,15.5965,15.6241,15.5965,15.5965,264500.0
2012-10-26 15:50:00,22.55,22.59,22.54,22.57,419100.0,15.5965,15.6241,15.5896,15.6103,419100.0
2012-10-31 09:30:00,22.52,22.6,22.41,22.44,147200.0,15.5757,15.6311,15.4996,15.5204,147200.0
2012-10-31 09:40:00,22.45,22.48,22.38,22.46,154600.0,15.5273,15.5481,15.4789,15.5342,154600.0
2012-10-31 09:50:00,22.46,22.47,22.41,22.43,140900.0,15.5342,15.5411,15.4996,15.5135,140900.0
2012-10-31 10:00:00,22.42,22.48,22.41,22.48,129400.0,15.5066,15.5481,15.4996,15.5481,129400.0
2012-10-31 10:10:00,22.48,22.58,22.48,22.5,244700.0,15.5481,15.6172,15.5481,15.5619,244700.0
2012-10-31 10:20:00,22.5,22.61,22.49,22.6,94600.0,15.5619,15.638,15.555,15.6311,94600.0
2012-10-31 10:30:00,22.6,22.68,22.6,22.67,349900.0,15.6311,15.6864,15.6311,15.6795,349900.0
2012-10-31 10:40:00,22.67,22.68,22.43,22.53,352100.0,15.6795,15.6864,15.5135,15.5826,352100.0
2012-10-31 10:50:00,22.53,22.53,22.46,22.51,137200.0,15.5826,15.5826,15.5342,15.5688,137200.0
2012-10-31 11:00:00,22.51,22.51,22.46,22.49,116700.0,15.5688,15.5688,15.5342,15.555,116700.0
2012-10-31 11:10:00,22.49,22.55,22.48,22.55,150600.0,15.555,15.5965,15.5481,15.5965,150600.0
2012-10-31 11:20:00,22.55,22.55,22.54,22.55,63800.0,15.5965,15.5965,15.5896,15.5965,63800.0
2012-10-31 11:30:00,22.55,22.56,22.5,22.5,136300.0,15.5965,15.6034,15.5619,15.5619,136300.0
2012-10-31 11:40:00,22.5,22.51,22.49,22.49,76500.0,15.5619,15.5688,15.555,15.555,76500.0
2012-10-31 11:50:00,22.5,22.52,22.49,22.52,70600.0,15.5619,15.5757,15.555,15.5757,70600.0
2012-10-31 12:00:00,22.52,22.52,22.48,22.51,125900.0,15.5757,15.5757,15.5481,15.5688,125900.0
2012-10-31 12:10:00,22.51,22.52,22.45,22.45,166700.0,15.5688,15.5757,15.5273,15.5273,166700.0
2012-10-31 12:20:00,22.45,22.56,22.43,22.44,351100.0,15.5273,15.6034,15.5135,15.5204,351100.0
2012-10-31 12:30:00,22.43,22.46,22.41,22.45,82400.0,15.5135,15.5342,15.4996,15.5273,82400.0
2012-10-31 12:40:00,22.44,22.5,22.44,22.5,104800.0,15.5204,15.5619,15.5204,15.5619,104800.0
2012-10-31 12:50:00,22.5,22.54,22.49,22.54,59400.0,15.5619,15.5896,15.555,15.5896,59400.0
2012-10-31 13:00:00,22.54,22.54,22.42,22.45,182600.0,15.5896,15.5896,15.5066,15.5273,182600.0
2012-10-31 13:10:00,22.44,22.46,22.42,22.44,84200.0,15.5204,15.5342,15.5066,15.5204,84200.0
2012-10-31 13:20:00,22.45,22.45,22.44,22.45,29800.0,15.5273,15.5273,15.5204,15.5273,29800.0
2012-10-31 13:30:00,22.45,22.45,22.44,22.45,44800.0,15.5273,15.5273,15.5204,15.5273,44800.0
2012-10-31 13:40:00,22.44,22.45,22.44,22.45,43800.0,15.5204,15.5273,15.5204,15.5273,43800.0
2012-10-31 13:50:00,22.45,22.45,22.39,22.42,225700.0,15.5273,15.5273,15.4858,15.5066,225700.0
2012-10-31 14:00:00,22.42,22.45,22.42,22.42,113600.0,15.5066,15.5273,15.5066,15.5066,113600.0
2012-10-31 14:10:00,22.43,22.43,22.4,22.41,134900.0,15.5135,15.5135,15.4927,15.4996,134900.0
2012-10-31 14:20:00,22.42,22.42,22.36,22.38,174400.0,15.5066,15.5066,15.4651,15.4789,174400.0
2012-10-31 14:30:00,22.38,22.39,22.32,22.32,148000.0,15.4789,15.4858,15.4374,15.4374,148000.0
2012-10-31 14:40:00,22.32,22.37,22.23,22.3,499500.0,15.4374,15.472,15.3751,15.4236,499500.0
2012-10-31 14:50:00,22.3,22.33,22.29,22.33,108000.0,15.4236,15.4443,15.4166,15.4443,108000.0
2012-10-31 15:00:00,22.33,22.42,22.32,22.42,110900.0,15.4443,15.5066,15.4374,15.5066,110900.0
2012-10-31 15:10:00,22.42,22.43,22.39,22.41,188800.0,15.5066,15.5135,15.4858,15.4996,188800.0
2012-10-31 15:20:00,22.41,22.41,22.38,22.4,196400.0,15.4996,15.4996,15.4789,15.4927,196400.0
2012-10-31 15:30:00,22.4,22.4,22.34,22.34,382100.0,15.4927,15.4927,15.4512,15.4512,382100.0
2012-10-31 15:40:00,22.34,22.38,22.34,22.35,326600.0,15.4512,15.4789,15.4512,15.4581,326600.0
2012-10-31 15:50:00,22.35,22.4,22.27,22.27,1700900.0,15.4581,15.4927,15.4028,15.4028,1700900.0
2012-11-01 09:30:00,22.42,22.7,22.3,22.38,208900.0,15.5066,15.7002,15.4236,15.4789,208900.0
2012-11-01 09:40:00,22.39,22.43,22.31,22.38,125900.0,15.4858,15.5135,15.4305,15.4789,125900.0
2012-11-01 09:50:00,22.38,22.39,22.3,22.39,122100.0,15.4789,15.4858,15.4236,15.4858,122100.0
2012-11-01 10:00:00,22.39,22.48,22.39,22.42,252200.0,15.4858,15.5481,15.4858,15.5066,252200.0
2012-11-01 10:10:00,22.43,22.53,22.41,22.49,106300.0,15.5135,15.5826,15.4996,15.555,106300.0
2012-11-01 10:20:00,22.48,22.51,22.46,22.48,85200.0,15.5481,15.5688,15.5342,15.5481,85200.0
2012-11-01 10:30:00,22.48,22.51,22.46,22.51,104900.0,15.5481,15.5688,15.5342,15.5688,104900.0
2012-11-01 10:40:00,22.51,22.54,22.47,22.49,186100.0,15.5688,15.5896,15.5411,15.555,186100.0
2012-11-01 10:50:00,22.48,22.49,22.38,22.41,121600.0,15.5481,15.555,15.4789,15.4996,121600.0
2012-11-01 11:00:00,22.41,22.46,22.39,22.44,98200.0,15.4996,15.5342,15.4858,15.5204,98200.0
2012-11-01 11:10:00,22.44,22.44,22.39,22.41,127900.0,15.5204,15.5204,15.4858,15.4996,127900.0
2012-11-01 11:20:00,22.41,22.47,22.4,22.47,65200.0,15.4996,15.5411,15.4927,15.5411,65200.0
2012-11-01 11:30:00,22.47,22.49,22.46,22.49,32800.0,15.5411,15.555,15.5342,15.555,32800.0
2012-11-01 11:40:00,22.49,22.53,22.48,22.51,62200.0,15.555,15.5826,15.5481,15.5688,62200.0
2012-11-01 11:50:00,22.51,22.52,22.49,22.5,69700.0,15.5688,15.5757,15.555,15.5619,69700.0
2012-11-01 12:00:00,22.5,22.5,22.44,22.45,55000.0,15.5619,15.5619,15.5204,15.5273,55000.0
2012-11-01 12:10:00,22.45,22.48,22.43,22.48,43200.0,15.5273,15.5481,15.5135,15.5481,43200.0
2012-11-01 12:20:00,22.48,22.49,22.47,22.48,34700.0,15.5481,15.555,15.5411,15.5481,34700.0
2012-11-01 12:30:00,22.49,22.49,22.48,22.49,31700.0,15.555,15.555,15.5481,15.555,31700.0
2012-11-01 12:40:00,22.49,22.49,22.45,22.46,74700.0,15.555,15.555,15.5273,15.5342,74700.0
2012-11-01 12:50:00,22.46,22.48,22.45,22.48,53100.0,15.5342,15.5481,15.5273,15.5481,53100.0
2012-11-01 13:00:00,22.47,22.48,22.4,22.44,134400.0,15.5411,15.5481,15.4927,15.5204,134400.0
2012-11-01 13:10:00,22.44,22.47,22.43,22.46,51800.0,15.5204,15.5411,15.5135,15.5342,51800.0
2012-11-01 13:20:00,22.47,22.48,22.37,22.38,247100.0,15.5411,15.5481,15.472,15.4789,247100.0
2012-11-01 13:30:00,22.37,22.39,22.33,22.36,156200.0,15.472,15.4858,15.4443,15.4651,156200.0
2012-11-01 13:40:00,22.36,22.36,22.32,22.34,121400.0,15.4651,15.4651,15.4374,15.4512,121400.0
2012-11-01 13:50:00,22.34,22.37,22.33,22.36,88800.0,15.4512,15.472,15.4443,15.4651,88800.0
2012-11-01 14:00:00,22.36,22.37,22.34,22.35,60400.0,15.4651,15.472,15.4512,15.4581,60400.0
2012-11-01 14:10:00,22.34,22.35,22.26,22.31,192700.0,15.4512,15.4581,15.3959,15.4305,192700.0
2012-11-01 14:20:00,22.3,22.32,22.26,22.32,114300.0,15.4236,15.4374,15.3959,15.4374,114300.0
2012-11-01 14:30:00,22.32,22.35,22.31,22.33,123300.0,15.4374,15.4581,15.4305,15.4443,123300.0
2012-11-01 14:40:00,22.33,22.33,22.29,22.3,83100.0,15.4443,15.4443,15.4166,15.4236,83100.0
2012-11-01 14:50:00,22.31,22.31,22.29,22.3,100100.0,15.4305,15.4305,15.4166,15.4236,100100.0
2012-11-01 15:00:00,22.3,22.31,22.29,22.31,65300.0,15.4236,15.4305,15.4166,15.4305,65300.0
2012-11-01 15:10:00,22.31,22.31,22.28,22.3,154100.0,15.4305,15.4305,15.4097,15.4236,154100.0
2012-11-01 15:20:00,22.3,22.31,22.29,22.31,109900.0,15.4236,15.4305,15.4166,15.4305,109900.0
2012-11-01 15:30:00,22.3,22.34,22.29,22.34,260200.0,15.4236,15.4512,15.4166,15.4512,260200.0
2012-11-01 15:40:00,22.34,22.4,22.33,22.4,324700.0,15.4512,15.4927,15.4443,15.4927,324700.0
2012-11-01 15:50:00,22.39,22.43,22.37,22.39,1002300.0,15.4858,15.5135,15.472,15.4858,1002300.0
2012-11-02 09:30:00,22.13,22.59,22.13,22.42,138800.0,15.306,15.6241,15.306,15.5066,138800.0
2012-11-02 09:40:00,22.4,22.46,22.3,22.33,167700.0,15.4927,15.5342,15.4236,15.4443,167700.0
2012-11-02 09:50:00,22.32,22.43,22.32,22.37,124200.0,15.4374,15.5135,15.4374,15.472,124200.0
2012-11-02 10:00:00,22.36,22.39,22.24,22.26,191800.0,15.4651,15.4858,15.3821,15.3959,191800.0
2012-11-02 10:10:00,22.25,22.26,22.12,22.12,160100.0,15.389,15.3959,15.2991,15.2991,160100.0
2012-11-02 10:20:00,22.13,22.18,22.1,22.18,121500.0,15.306,15.3406,15.2852,15.3406,121500.0
2012-11-02 10:30:00,22.17,22.18,22.11,22.14,117900.0,15.3336,15.3406,15.2922,15.3129,117900.0
2012-11-02 10:40:00,22.15,22.15,22.1,22.15,72400.0,15.3198,15.3198,15.2852,15.3198,72400.0
2012-11-02 10:50:00,22.14,22.18,22.08,22.1,292100.0,15.3129,15.3406,15.2714,15.2852,292100.0
2012-11-02 11:00:00,22.1,22.12,22.07,22.11,152500.0,15.2852,15.2991,15.2645,15.2922,152500.0
2012-11-02 11:10:00,22.09,22.11,22.0,22.01,338200.0,15.2783,15.2922,15.2161,15.223,338200.0
2012-11-02 11:20:00,22.01,22.03,21.97,22.0,281600.0,15.223,15.2368,15.1953,15.2161,281600.0
2012-11-02 11:30:00,22.0,22.11,21.99,22.11,334900.0,15.2161,15.2922,15.2092,15.2922,334900.0
2012-11-02 11:40:00,22.11,22.23,22.1,22.16,216100.0,15.2922,15.3751,15.2852,15.3267,216100.0
2012-11-02 11:50:00,22.15,22.17,22.07,22.07,199900.0,15.3198,15.3336,15.2645,15.2645,199900.0
2012-11-02 12:00:00,22.07,22.16,22.07,22.15,300500.0,15.2645,15.3267,15.2645,15.3198,300500.0
2012-11-02 12:10:00,22.15,22.16,22.11,22.15,111100.0,15.3198,15.3267,15.2922,15.3198,111100.0
2012-11-02 12:20:00,22.16,22.25,22.15,22.23,194300.0,15.3267,15.389,15.3198,15.3751,194300.0
2012-11-02 12:30:00,22.23,22.24,22.21,22.23,81400.0,15.3751,15.3821,15.3613,15.3751,81400.0
2012-11-02 12:40:00,22.23,22.26,22.21,22.25,106600.0,15.3751,15.3959,15.3613,15.389,106600.0
2012-11-02 12:50:00,22.25,22.27,22.23,22.23,37800.0,15.389,15.4028,15.3751,15.3751,37800.0
2012-11-02 13:00:00,22.24,22.3,22.23,22.3,48300.0,15.3821,15.4236,15.3751,15.4236,48300.0
2012-11-02 13:10:00,22.3,22.32,22.28,22.29,58700.0,15.4236,15.4374,15.4097,15.4166,58700.0
2012-11-02 13:20:00,22.28,22.29,22.25,22.27,45100.0,15.4097,15.4166,15.389,15.4028,45100.0
2012-11-02 13:30:00,22.26,22.29,22.26,22.28,53300.0,15.3959,15.4166,15.3959,15.4097,53300.0
2012-11-02 13:40:00,22.28,22.29,22.21,22.22,110600.0,15.4097,15.4166,15.3613,15.3682,110600.0
2012-11-02 13:50:00,22.23,22.24,22.16,22.17,141100.0,15.3751,15.3821,15.3267,15.3336,141100.0
2012-11-02 14:00:00,22.18,22.19,22.11,22.14,205600.0,15.3406,15.3475,15.2922,15.3129,205600.0
2012-11-02 14:10:00,22.14,22.15,22.09,22.11,85600.0,15.3129,15.3198,15.2783,15.2922,85600.0
2012-11-02 14:20:00,22.11,22.14,22.1,22.13,114200.0,15.2922,15.3129,15.2852,15.306,114200.0
2012-11-02 14:30:00,22.13,22.14,22.07,22.07,94700.0,15.306,15.3129,15.2645,15.2645,94700.0
2012-11-02 14:40:00,22.08,22.13,22.04,22.13,146300.0,15.2714,15.306,15.2437,15.306,146300.0
2012-11-02 14:50:00,22.13,22.18,22.13,22.17,119600.0,15.306,15.3406,15.306,15.3336,119600.0
2012-11-02 15:00:00,22.17,22.19,22.14,22.15,54300.0,15.3336,15.3475,15.3129,15.3198,54300.0
2012-11-02 15:10:00,22.16,22.17,22.13,22.15,104100.0,15.3267,15.3336,15.306,15.3198,104100.0
2012-11-02 15:20:00,22.15,22.19,22.14,22.18,120300.0,15.3198,15.3475,15.3129,15.3406,120300.0
2012-11-02 15:30:00,22.18,22.18,22.07,22.14,240000.0,15.3406,15.3406,15.2645,15.3129,240000.0
2012-11-02 15:40:00,22.13,22.14,22.06,22.09,232300.0,15.306,15.3129,15.2576,15.2783,232300.0
2012-11-02 15:50:00,22.1,22.11,22.07,22.07,426900.0,15.2852,15.2922,15.2645,15.2645,426900.0
2012-11-05 09:30:00,21.95,22.06,21.83,22.05,169900.0,15.1815,15.2576,15.0985,15.2507,169900.0
2012-11-05 09:40:00,22.05,22.07,21.98,22.04,83200.0,15.2507,15.2645,15.2022,15.2437,83200.0
2012-11-05 09:50:00,22.03,22.09,21.98,22.05,135900.0,15.2368,15.2783,15.2022,15.2507,135900.0
2012-11-05 10:00:00,22.04,22.06,22.0,22.0,112100.0,15.2437,15.2576,15.2161,15.2161,112100.0
2012-11-05 10:10:00,22.01,22.05,21.99,22.03,65900.0,15.223,15.2507,15.2092,15.2368,65900.0
2012-11-05 10:20:00,22.03,22.08,22.03,22.05,89500.0,15.2368,15.2714,15.2368,15.2507,89500.0
2012-11-05 10:30:00,22.06,22.14,22.05,22.14,62100.0,15.2576,15.3129,15.2507,15.3129,62100.0
2012-11-05 10:40:00,22.14,22.18,22.13,22.18,91600.0,15.3129,15.3406,15.306,15.3406,91600.0
2012-11-05 10:50:00,22.18,22.22,22.17,22.18,124500.0,15.3406,15.3682,15.3336,15.3406,124500.0
2012-11-05 11:00:00,22.18,22.19,22.12,22.12,167500.0,15.3406,15.3475,15.2991,15.2991,167500.0
2012-11-05 11:10:00,22.12,22.13,22.12,22.13,33000.0,15.2991,15.306,15.2991,15.306,33000.0
2012-11-05 11:20:00,22.12,22.13,22.1,22.12,104800.0,15.2991,15.306,15.2852,15.2991,104800.0
2012-11-05 11:30:00,22.12,22.12,22.09,22.09,81200.0,15.2991,15.2991,15.2783,15.2783,81200.0
2012-11-05 11:40:00,22.1,22.1,22.07,22.08,69100.0,15.2852,15.2852,15.2645,15.2714,69100.0
2012-11-05 11:50:00,22.07,22.13,22.07,22.13,74800.0,15.2645,15.306,15.2645,15.306,74800.0
2012-11-05 12:00:00,22.13,22.14,22.12,22.14,28900.0,15.306,15.3129,15.2991,15.3129,28900.0
2012-11-05 12:10:00,22.14,22.16,22.13,22.14,89200.0,15.3129,15.3267,15.306,15.3129,89200.0
2012-11-05 12:20:00,22.14,22.15,22.1,22.12,113500.0,15.3129,15.3198,15.2852,15.2991,113500.0
2012-11-05 12:30:00,22.13,22.13,22.11,22.11,26800.0,15.306,15.306,15.2922,15.2922,26800.0
2012-11-05 12:40:00,22.11,22.12,22.1,22.11,88700.0,15.2922,15.2991,15.2852,15.2922,88700.0
2012-11-05 12:50:00,22.12,22.15,22.12,22.15,61100.0,15.2991,15.3198,15.2991,15.3198,61100.0
2012-11-05 13:00:00,22.15,22.16,22.14,22.15,58100.0,15.3198,15.3267,15.3129,15.3198,58100.0
2012-11-05 13:10:00,22.14,22.19,22.14,22.19,69000.0,15.3129,15.3475,15.3129,15.3475,69000.0
2012-11-05 13:20:00,22.19,22.23,22.18,22.21,120600.0,15.3475,15.3751,15.3406,15.3613,120600.0
2012-11-05 13:30:00,22.21,22.22,22.19,22.22,75600.0,15.3613,15.3682,15.3475,15.3682,75600.0
2012-11-05 13:40:00,22.22,22.22,22.19,22.19,59700.0,15.3682,15.3682,15.3475,15.3475,59700.0
2012-11-05 13:50:00,22.19,22.2,22.19,22.19,47300.0,15.3475,15.3544,15.3475,15.3475,47300.0
2012-11-05 14:00:00,22.2,22.2,22.19,22.2,52400.0,15.3544,15.3544,15.3475,15.3544,52400.0
2012-11-05 14:10:00,22.2,22.2,22.15,22.15,85800.0,15.3544,15.3544,15.3198,15.3198,85800.0
2012-11-05 14:20:00,22.15,22.19,22.15,22.19,83100.0,15.3198,15.3475,15.3198,15.3475,83100.0
2012-11-05 14:30:00,22.19,22.2,22.16,22.16,85200.0,15.3475,15.3544,15.3267,15.3267,85200.0
2012-11-05 14:40:00,22.16,22.19,22.16,22.19,64200.0,15.3267,15.3475,15.3267,15.3475,64200.0
2012-11-05 14:50:00,22.19,22.2,22.18,22.19,29400.0,15.3475,15.3544,15.3406,15.3475,29400.0
2012-11-05 15:00:00,22.19,22.22,22.19,22.22,113200.0,15.3475,15.3682,15.3475,15.3682,113200.0
2012-11-05 15:10:00,22.22,22.22,22.2,22.21,91000.0,15.3682,15.3682,15.3544,15.3613,91000.0
2012-11-05 15:20:00,22.21,22.21,22.19,22.19,127400.0,15.3613,15.3613,15.3475,15.3475,127400.0
2012-11-05 15:30:00,22.19,22.2,22.14,22.19,193700.0,15.3475,15.3544,15.3129,15.3475,193700.0
2012-11-05 15:40:00,22.19,22.24,22.18,22.2,211400.0,15.3475,15.3821,15.3406,15.3544,211400.0
2012-11-05 15:50:00,22.19,22.2,22.16,22.18,259600.0,15.3475,15.3544,15.3267,15.3406,259600.0
2012-11-06 09:30:00,22.31,22.31,22.18,22.28,43000.0,15.4305,15.4305,15.3406,15.4097,43000.0
2012-11-06 09:40:00,22.29,22.36,22.26,22.27,56700.0,15.4166,15.4651,15.3959,15.4028,56700.0
2012-11-06 09:50:00,22.28,22.32,22.25,22.32,37200.0,15.4097,15.4374,15.389,15.4374,37200.0
2012-11-06 10:00:00,22.32,22.32,22.27,22.27,53000.0,15.4374,15.4374,15.4028,15.4028,53000.0
2012-11-06 10:10:00,22.27,22.27,22.22,22.23,21700.0,15.4028,15.4028,15.3682,15.3751,21700.0
2012-11-06 10:20:00,22.23,22.23,22.18,22.19,49200.0,15.3751,15.3751,15.3406,15.3475,49200.0
2012-11-06 10:30:00,22.19,22.23,22.17,22.23,94800.0,15.3475,15.3751,15.3336,15.3751,94800.0
2012-11-06 10:40:00,22.23,22.31,22.21,22.31,64900.0,15.3751,15.4305,15.3613,15.4305,64900.0
2012-11-06 10:50:00,22.3,22.31,22.27,22.29,67900.0,15.4236,15.4305,15.4028,15.4166,67900.0
2012-11-06 11:00:00,22.29,22.3,22.27,22.27,24500.0,15.4166,15.4236,15.4028,15.4028,24500.0
2012-11-06 11:10:00,22.27,22.34,22.27,22.33,50600.0,15.4028,15.4512,15.4028,15.4443,50600.0
2012-11-06 11:20:00,22.33,22.33,22.29,22.3,21000.0,15.4443,15.4443,15.4166,15.4236,21000.0
2012-11-06 11:30:00,22.29,22.38,22.29,22.34,92300.0,15.4166,15.4789,15.4166,15.4512,92300.0
2012-11-06 11:40:00,22.34,22.36,22.34,22.34,81300.0,15.4512,15.4651,15.4512,15.4512,81300.0
2012-11-06 11:50:00,22.35,22.4,22.35,22.39,51000.0,15.4581,15.4927,15.4581,15.4858,51000.0
2012-11-06 12:00:00,22.39,22.44,22.38,22.4,50300.0,15.4858,15.5204,15.4789,15.4927,50300.0
2012-11-06 12:10:00,22.41,22.41,22.39,22.39,33600.0,15.4996,15.4996,15.4858,15.4858,33600.0
2012-11-06 12:20:00,22.39,22.42,22.39,22.41,35800.0,15.4858,15.5066,15.4858,15.4996,35800.0
2012-11-06 12:30:00,22.4,22.4,22.39,22.39,14500.0,15.4927,15.4927,15.4858,15.4858,14500.0
2012-11-06 12:40:00,22.39,22.39,22.35,22.35,31100.0,15.4858,15.4858,15.4581,15.4581,31100.0
2012-11-06 12:50:00,22.35,22.37,22.35,22.36,30100.0,15.4581,15.472,15.4581,15.4651,30100.0
2012-11-06 13:00:00,22.37,22.37,22.34,22.34,20500.0,15.472,15.472,15.4512,15.4512,20500.0
2012-11-06 13:10:00,22.34,22.36,22.29,22.29,62300.0,15.4512,15.4651,15.4166,15.4166,62300.0
2012-11-06 13:20:00,22.29,22.33,22.29,22.32,99300.0,15.4166,15.4443,15.4166,15.4374,99300.0
2012-11-06 13:30:00,22.33,22.35,22.31,22.33,39300.0,15.4443,15.4581,15.4305,15.4443,39300.0
2012-11-06 13:40:00,22.33,22.39,22.31,22.38,242000.0,15.4443,15.4858,15.4305,15.4789,242000.0
2012-11-06 13:50:00,22.38,22.38,22.32,22.32,65500.0,15.4789,15.4789,15.4374,15.4374,65500.0
2012-11-06 14:00:00,22.32,22.34,22.31,22.34,65500.0,15.4374,15.4512,15.4305,15.4512,65500.0
2012-11-06 14:10:00,22.34,22.35,22.31,22.32,44700.0,15.4512,15.4581,15.4305,15.4374,44700.0
2012-11-06 14:20:00,22.31,22.32,22.31,22.32,19600.0,15.4305,15.4374,15.4305,15.4374,19600.0
2012-11-06 14:30:00,22.32,22.33,22.31,22.32,64100.0,15.4374,15.4443,15.4305,15.4374,64100.0
2012-11-06 14:40:00,22.31,22.32,22.29,22.29,57600.0,15.4305,15.4374,15.4166,15.4166,57600.0
2012-11-06 14:50:00,22.3,22.3,22.24,22.29,102700.0,15.4236,15.4236,15.3821,15.4166,102700.0
2012-11-06 15:00:00,22.29,22.31,22.28,22.31,63000.0,15.4166,15.4305,15.4097,15.4305,63000.0
2012-11-06 15:10:00,22.3,22.34,22.3,22.34,82300.0,15.4236,15.4512,15.4236,15.4512,82300.0
2012-11-06 15:20:00,22.33,22.34,22.29,22.3,61800.0,15.4443,15.4512,15.4166,15.4236,61800.0
2012-11-06 15:30:00,22.31,22.34,22.27,22.34,328700.0,15.4305,15.4512,15.4028,15.4512,328700.0
2012-11-06 15:40:00,22.34,22.4,22.33,22.4,220400.0,15.4512,15.4927,15.4443,15.4927,220400.0
2012-11-06 15:50:00,22.4,22.42,22.35,22.4,649500.0,15.4927,15.5066,15.4581,15.4927,649500.0
2012-11-07 09:30:00,22.42,22.42,22.1,22.21,109000.0,15.5066,15.5066,15.2852,15.3613,109000.0
2012-11-07 09:40:00,22.21,22.23,22.14,22.22,75000.0,15.3613,15.3751,15.3129,15.3682,75000.0
2012-11-07 09:50:00,22.22,22.25,22.18,22.25,104400.0,15.3682,15.389,15.3406,15.389,104400.0
2012-11-07 10:00:00,22.25,22.25,22.17,22.21,68000.0,15.389,15.389,15.3336,15.3613,68000.0
2012-11-07 10:10:00,22.21,22.25,22.14,22.14,435800.0,15.3613,15.389,15.3129,15.3129,435800.0
2012-11-07 10:20:00,22.14,22.18,22.11,22.15,109000.0,15.3129,15.3406,15.2922,15.3198,109000.0
2012-11-07 10:30:00,22.15,22.2,22.14,22.2,104100.0,15.3198,15.3544,15.3129,15.3544,104100.0
2012-11-07 10:40:00,22.19,22.21,22.13,22.15,48900.0,15.3475,15.3613,15.306,15.3198,48900.0
2012-11-07 10:50:00,22.15,22.16,22.06,22.07,62500.0,15.3198,15.3267,15.2576,15.2645,62500.0
2012-11-07 11:00:00,22.07,22.13,22.07,22.08,58900.0,15.2645,15.306,15.2645,15.2714,58900.0
2012-11-07 11:10:00,22.08,22.08,22.01,22.01,66100.0,15.2714,15.2714,15.223,15.223,66100.0
2012-11-07 11:20:00,22.01,22.04,21.97,21.98,90900.0,15.223,15.2437,15.1953,15.2022,90900.0
2012-11-07 11:30:00,21.99,22.0,21.93,21.99,128300.0,15.2092,15.2161,15.1677,15.2092,128300.0
2012-11-07 11:40:00,21.98,22.03,21.97,22.02,83900.0,15.2022,15.2368,15.1953,15.2299,83900.0
2012-11-07 11:50:00,22.03,22.05,22.01,22.03,88900.0,15.2368,15.2507,15.223,15.2368,88900.0
2012-11-07 12:00:00,22.03,22.06,22.02,22.02,46100.0,15.2368,15.2576,15.2299,15.2299,46100.0
2012-11-07 12:10:00,22.02,22.1,22.02,22.08,44900.0,15.2299,15.2852,15.2299,15.2714,44900.0
2012-11-07 12:20:00,22.08,22.11,22.08,22.11,37600.0,15.2714,15.2922,15.2714,15.2922,37600.0
2012-11-07 12:30:00,22.1,22.11,22.08,22.1,43700.0,15.2852,15.2922,15.2714,15.2852,43700.0
2012-11-07 12:40:00,22.1,22.12,22.08,22.1,29200.0,15.2852,15.2991,15.2714,15.2852,29200.0
2012-11-07 12:50:00,22.1,22.11,22.08,22.08,16800.0,15.2852,15.2922,15.2714,15.2714,16800.0
2012-11-07 13:00:00,22.08,22.17,22.08,22.17,51500.0,15.2714,15.3336,15.2714,15.3336,51500.0
2012-11-07 13:10:00,22.17,22.18,22.13,22.13,45700.0,15.3336,15.3406,15.306,15.306,45700.0
2012-11-07 13:20:00,22.13,22.14,22.11,22.11,24500.0,15.306,15.3129,15.2922,15.2922,24500.0
2012-11-07 13:30:00,22.11,22.17,22.11,22.15,53800.0,15.2922,15.3336,15.2922,15.3198,53800.0
2012-11-07 13:40:00,22.14,22.15,22.11,22.12,42200.0,15.3129,15.3198,15.2922,15.2991,42200.0
2012-11-07 13:50:00,22.13,22.15,22.12,22.13,38100.0,15.306,15.3198,15.2991,15.306,38100.0
2012-11-07 14:00:00,22.14,22.2,22.14,22.2,55300.0,15.3129,15.3544,15.3129,15.3544,55300.0
2012-11-07 14:10:00,22.2,22.21,22.15,22.18,48400.0,15.3544,15.3613,15.3198,15.3406,48400.0
2012-11-07 14:20:00,22.18,22.22,22.17,22.21,82800.0,15.3406,15.3682,15.3336,15.3613,82800.0
2012-11-07 14:30:00,22.22,22.22,22.16,22.17,62500.0,15.3682,15.3682,15.3267,15.3336,62500.0
2012-11-07 14:40:00,22.17,22.19,22.17,22.19,51200.0,15.3336,15.3475,15.3336,15.3475,51200.0
2012-11-07 14:50:00,22.19,22.21,22.16,22.2,78200.0,15.3475,15.3613,15.3267,15.3544,78200.0
2012-11-07 15:00:00,22.2,22.21,22.17,22.17,79400.0,15.3544,15.3613,15.3336,15.3336,79400.0
2012-11-07 15:10:00,22.17,22.2,22.16,22.19,77000.0,15.3336,15.3544,15.3267,15.3475,77000.0
2012-11-07 15:20:00,22.18,22.26,22.18,22.25,70300.0,15.3406,15.3959,15.3406,15.389,70300.0
2012-11-07 15:30:00,22.25,22.26,22.2,22.2,104100.0,15.389,15.3959,15.3544,15.3544,104100.0
2012-11-07 15:40:00,22.19,22.23,22.16,22.16,137600.0,15.3475,15.3751,15.3267,15.3267,137600.0
2012-11-07 15:50:00,22.17,22.2,22.09,22.09,309400.0,15.3336,15.3544,15.2783,15.2783,309400.0
2012-11-08 09:30:00,22.12,22.31,21.95,22.31,165900.0,15.2991,15.4305,15.1815,15.4305,165900.0
2012-11-08 09:40:00,22.32,22.43,22.31,22.34,158700.0,15.4374,15.5135,15.4305,15.4512,158700.0
2012-11-08 09:50:00,22.35,22.35,22.23,22.24,116300.0,15.4581,15.4581,15.3751,15.3821,116300.0
2012-11-08 10:00:00,22.24,22.25,22.17,22.19,58600.0,15.3821,15.389,15.3336,15.3475,58600.0
2012-11-08 10:10:00,22.18,22.23,22.14,22.18,64000.0,15.3406,15.3751,15.3129,15.3406,64000.0
2012-11-08 10:20:00,22.17,22.21,22.12,22.21,65000.0,15.3336,15.3613,15.2991,15.3613,65000.0
2012-11-08 10:30:00,22.21,22.26,22.16,22.24,610800.0,15.3613,15.3959,15.3267,15.3821,610800.0
2012-11-08 10:40:00,22.24,22.24,22.13,22.14,102700.0,15.3821,15.3821,15.306,15.3129,102700.0
2012-11-08 10:50:00,22.14,22.18,22.11,22.16,67800.0,15.3129,15.3406,15.2922,15.3267,67800.0
2012-11-08 11:00:00,22.17,22.19,22.11,22.18,77200.0,15.3336,15.3475,15.2922,15.3406,77200.0
2012-11-08 11:10:00,22.17,22.17,22.13,22.15,56800.0,15.3336,15.3336,15.306,15.3198,56800.0
2012-11-08 11:20:00,22.15,22.22,22.14,22.21,53800.0,15.3198,15.3682,15.3129,15.3613,53800.0
2012-11-08 11:30:00,22.21,22.22,22.18,22.22,98800.0,15.3613,15.3682,15.3406,15.3682,98800.0
2012-11-08 11:40:00,22.22,22.25,22.2,22.23,45200.0,15.3682,15.389,15.3544,15.3751,45200.0
2012-11-08 11:50:00,22.24,22.29,22.23,22.29,31800.0,15.3821,15.4166,15.3751,15.4166,31800.0
2012-11-08 12:00:00,22.29,22.29,22.22,22.23,68400.0,15.4166,15.4166,15.3682,15.3751,68400.0
2012-11-08 12:10:00,22.23,22.26,22.21,22.22,104500.0,15.3751,15.3959,15.3613,15.3682,104500.0
2012-11-08 12:20:00,22.23,22.27,22.21,22.25,75700.0,15.3751,15.4028,15.3613,15.389,75700.0
2012-11-08 12:30:00,22.24,22.25,22.19,22.22,58600.0,15.3821,15.389,15.3475,15.3682,58600.0
2012-11-08 12:40:00,22.23,22.24,22.18,22.2,41700.0,15.3751,15.3821,15.3406,15.3544,41700.0
2012-11-08 12:50:00,22.21,22.24,22.2,22.23,40400.0,15.3613,15.3821,15.3544,15.3751,40400.0
2012-11-08 13:00:00,22.23,22.24,22.18,22.2,42000.0,15.3751,15.3821,15.3406,15.3544,42000.0
2012-11-08 13:10:00,22.19,22.2,22.17,22.19,60000.0,15.3475,15.3544,15.3336,15.3475,60000.0
2012-11-08 13:20:00,22.19,22.19,22.11,22.15,50400.0,15.3475,15.3475,15.2922,15.3198,50400.0
2012-11-08 13:30:00,22.14,22.16,22.1,22.15,61700.0,15.3129,15.3267,15.2852,15.3198,61700.0
2012-11-08 13:40:00,22.15,22.2,22.14,22.2,35500.0,15.3198,15.3544,15.3129,15.3544,35500.0
2012-11-08 13:50:00,22.2,22.25,22.19,22.25,35500.0,15.3544,15.389,15.3475,15.389,35500.0
2012-11-08 14:00:00,22.25,22.25,22.17,22.19,52000.0,15.389,15.389,15.3336,15.3475,52000.0
2012-11-08 14:10:00,22.19,22.21,22.15,22.16,42000.0,15.3475,15.3613,15.3198,15.3267,42000.0
2012-11-08 14:20:00,22.17,22.18,22.14,22.17,34600.0,15.3336,15.3406,15.3129,15.3336,34600.0
2012-11-08 14:30:00,22.17,22.19,22.14,22.16,70200.0,15.3336,15.3475,15.3129,15.3267,70200.0
2012-11-08 14:40:00,22.16,22.18,22.13,22.17,85300.0,15.3267,15.3406,15.306,15.3336,85300.0
2012-11-08 14:50:00,22.17,22.19,22.15,22.16,63800.0,15.3336,15.3475,15.3198,15.3267,63800.0
2012-11-08 15:00:00,22.16,22.18,22.14,22.16,35400.0,15.3267,15.3406,15.3129,15.3267,35400.0
2012-11-08 15:10:00,22.16,22.2,22.15,22.19,85600.0,15.3267,15.3544,15.3198,15.3475,85600.0
2012-11-08 15:20:00,22.19,22.2,22.15,22.2,176600.0,15.3475,15.3544,15.3198,15.3544,176600.0
2012-11-08 15:30:00,22.2,22.2,22.15,22.15,123000.0,15.3544,15.3544,15.3198,15.3198,123000.0
2012-11-08 15:40:00,22.15,22.18,22.12,22.12,150900.0,15.3198,15.3406,15.2991,15.2991,150900.0
2012-11-08 15:50:00,22.12,22.17,22.08,22.1,417800.0,15.2991,15.3336,15.2714,15.2852,417800.0
2012-11-09 09:30:00,22.05,22.14,21.97,22.06,143200.0,15.2507,15.3129,15.1953,15.2576,143200.0
2012-11-09 09:40:00,22.06,22.16,22.06,22.11,173500.0,15.2576,15.3267,15.2576,15.2922,173500.0
2012-11-09 09:50:00,22.12,22.15,22.09,22.13,90200.0,15.2991,15.3198,15.2783,15.306,90200.0
2012-11-09 10:00:00,22.13,22.18,22.11,22.16,94700.0,15.306,15.3406,15.2922,15.3267,94700.0
2012-11-09 10:10:00,22.16,22.19,22.15,22.17,124400.0,15.3267,15.3475,15.3198,15.3336,124400.0
2012-11-09 10:20:00,22.17,22.28,22.16,22.27,161500.0,15.3336,15.4097,15.3267,15.4028,161500.0
2012-11-09 10:30:00,22.28,22.33,22.24,22.26,276400.0,15.4097,15.4443,15.3821,15.3959,276400.0
2012-11-09 10:40:00,22.27,22.38,22.27,22.33,94700.0,15.4028,15.4789,15.4028,15.4443,94700.0
2012-11-09 10:50:00,22.33,22.33,22.28,22.31,65000.0,15.4443,15.4443,15.4097,15.4305,65000.0
2012-11-09 11:00:00,22.31,22.37,22.31,22.35,64600.0,15.4305,15.472,15.4305,15.4581,64600.0
2012-11-09 11:10:00,22.35,22.36,22.32,22.36,44000.0,15.4581,15.4651,15.4374,15.4651,44000.0
2012-11-09 11:20:00,22.35,22.36,22.29,22.32,85100.0,15.4581,15.4651,15.4166,15.4374,85100.0
2012-11-09 11:30:00,22.31,22.37,22.29,22.37,43000.0,15.4305,15.472,15.4166,15.472,43000.0
2012-11-09 11:40:00,22.37,22.38,22.34,22.37,43800.0,15.472,15.4789,15.4512,15.472,43800.0
2012-11-09 11:50:00,22.36,22.37,22.32,22.32,32800.0,15.4651,15.472,15.4374,15.4374,32800.0
2012-11-09 12:00:00,22.33,22.38,22.33,22.34,57900.0,15.4443,15.4789,15.4443,15.4512,57900.0
2012-11-09 12:10:00,22.33,22.38,22.33,22.37,113500.0,15.4443,15.4789,15.4443,15.472,113500.0
2012-11-09 12:20:00,22.36,22.37,22.31,22.35,75700.0,15.4651,15.472,15.4305,15.4581,75700.0
2012-11-09 12:30:00,22.36,22.38,22.35,22.36,52100.0,15.4651,15.4789,15.4581,15.4651,52100.0
2012-11-09 12:40:00,22.36,22.4,22.35,22.4,47800.0,15.4651,15.4927,15.4581,15.4927,47800.0
2012-11-09 12:50:00,22.4,22.4,22.37,22.38,35700.0,15.4927,15.4927,15.472,15.4789,35700.0
2012-11-09 13:00:00,22.38,22.43,22.37,22.43,63500.0,15.4789,15.5135,15.472,15.5135,63500.0
2012-11-09 13:10:00,22.43,22.43,22.33,22.4,106700.0,15.5135,15.5135,15.4443,15.4927,106700.0
2012-11-09 13:20:00,22.4,22.4,22.3,22.3,70000.0,15.4927,15.4927,15.4236,15.4236,70000.0
2012-11-09 13:30:00,22.3,22.33,22.29,22.3,78800.0,15.4236,15.4443,15.4166,15.4236,78800.0
2012-11-09 13:40:00,22.3,22.35,22.29,22.33,60700.0,15.4236,15.4581,15.4166,15.4443,60700.0
2012-11-09 13:50:00,22.33,22.38,22.33,22.37,68300.0,15.4443,15.4789,15.4443,15.472,68300.0
2012-11-09 14:00:00,22.36,22.37,22.33,22.33,72700.0,15.4651,15.472,15.4443,15.4443,72700.0
2012-11-09 14:10:00,22.33,22.39,22.33,22.36,147900.0,15.4443,15.4858,15.4443,15.4651,147900.0
2012-11-09 14:20:00,22.35,22.43,22.35,22.43,66700.0,15.4581,15.5135,15.4581,15.5135,66700.0
2012-11-09 14:30:00,22.43,22.48,22.42,22.45,116000.0,15.5135,15.5481,15.5066,15.5273,116000.0
2012-11-09 14:40:00,22.45,22.46,22.44,22.45,52600.0,15.5273,15.5342,15.5204,15.5273,52600.0
2012-11-09 14:50:00,22.46,22.46,22.4,22.42,74400.0,15.5342,15.5342,15.4927,15.5066,74400.0
2012-11-09 15:00:00,22.42,22.42,22.36,22.37,60500.0,15.5066,15.5066,15.4651,15.472,60500.0
2012-11-09 15:10:00,22.37,22.41,22.36,22.39,167800.0,15.472,15.4996,15.4651,15.4858,167800.0
2012-11-09 15:20:00,22.39,22.4,22.35,22.39,121800.0,15.4858,15.4927,15.4581,15.4858,121800.0
2012-11-09 15:30:00,22.4,22.4,22.34,22.36,166500.0,15.4927,15.4927,15.4512,15.4651,166500.0
2012-11-09 15:40:00,22.36,22.46,22.36,22.42,189600.0,15.4651,15.5342,15.4651,15.5066,189600.0
2012-11-09 15:50:00,22.42,22.43,22.34,22.35,360000.0,15.5066,15.5135,15.4512,15.4581,360000.0
2012-11-12 09:30:00,22.37,22.38,22.24,22.26,96300.0,15.472,15.4789,15.3821,15.3959,96300.0
2012-11-12 09:40:00,22.26,22.32,22.17,22.17,140400.0,15.3959,15.4374,15.3336,15.3336,140400.0
2012-11-12 09:50:00,22.17,22.24,22.16,22.23,55800.0,15.3336,15.3821,15.3267,15.3751,55800.0
2012-11-12 10:00:00,22.23,22.25,22.21,22.21,54100.0,15.3751,15.389,15.3613,15.3613,54100.0
2012-11-12 10:10:00,22.21,22.23,22.18,22.2,374600.0,15.3613,15.3751,15.3406,15.3544,374600.0
2012-11-12 10:20:00,22.21,22.25,22.2,22.23,127200.0,15.3613,15.389,15.3544,15.3751,127200.0
2012-11-12 10:30:00,22.23,22.25,22.23,22.25,65800.0,15.3751,15.389,15.3751,15.389,65800.0
2012-11-12 10:40:00,22.25,22.25,22.2,22.23,87600.0,15.389,15.389,15.3544,15.3751,87600.0
2012-11-12 10:50:00,22.23,22.23,22.19,22.21,85300.0,15.3751,15.3751,15.3475,15.3613,85300.0
2012-11-12 11:00:00,22.21,22.21,22.18,22.18,64600.0,15.3613,15.3613,15.3406,15.3406,64600.0
2012-11-12 11:10:00,22.18,22.2,22.16,22.17,74600.0,15.3406,15.3544,15.3267,15.3336,74600.0
2012-11-12 11:20:00,22.18,22.21,22.17,22.2,89700.0,15.3406,15.3613,15.3336,15.3544,89700.0
2012-11-12 11:30:00,22.2,22.25,22.19,22.25,130800.0,15.3544,15.389,15.3475,15.389,130800.0
2012-11-12 11:40:00,22.24,22.25,22.22,22.24,41800.0,15.3821,15.389,15.3682,15.3821,41800.0
2012-11-12 11:50:00,22.24,22.27,22.23,22.26,63700.0,15.3821,15.4028,15.3751,15.3959,63700.0
2012-11-12 12:00:00,22.26,22.26,22.23,22.23,46700.0,15.3959,15.3959,15.3751,15.3751,46700.0
2012-11-12 12:10:00,22.23,22.24,22.2,22.2,61900.0,15.3751,15.3821,15.3544,15.3544,61900.0
2012-11-12 12:20:00,22.2,22.21,22.19,22.19,83300.0,15.3544,15.3613,15.3475,15.3475,83300.0
2012-11-12 12:30:00,22.2,22.21,22.17,22.2,369500.0,15.3544,15.3613,15.3336,15.3544,369500.0
2012-11-12 12:40:00,22.2,22.21,22.18,22.19,188900.0,15.3544,15.3613,15.3406,15.3475,188900.0
2012-11-12 12:50:00,22.19,22.25,22.19,22.25,49300.0,15.3475,15.389,15.3475,15.389,49300.0
2012-11-12 13:00:00,22.25,22.27,22.23,22.25,355700.0,15.389,15.4028,15.3751,15.389,355700.0
2012-11-12 13:10:00,22.25,22.26,22.23,22.24,142600.0,15.389,15.3959,15.3751,15.3821,142600.0
2012-11-12 13:20:00,22.23,22.24,22.23,22.24,42900.0,15.3751,15.3821,15.3751,15.3821,42900.0
2012-11-12 13:30:00,22.24,22.24,22.2,22.21,103500.0,15.3821,15.3821,15.3544,15.3613,103500.0
2012-11-12 13:40:00,22.21,22.23,22.2,22.22,133900.0,15.3613,15.3751,15.3544,15.3682,133900.0
2012-11-12 13:50:00,22.21,22.22,22.2,22.2,54500.0,15.3613,15.3682,15.3544,15.3544,54500.0
2012-11-12 14:00:00,22.21,22.21,22.19,22.19,171900.0,15.3613,15.3613,15.3475,15.3475,171900.0
2012-11-12 14:10:00,22.2,22.2,22.19,22.2,61700.0,15.3544,15.3544,15.3475,15.3544,61700.0
2012-11-12 14:20:00,22.2,22.21,22.19,22.2,61300.0,15.3544,15.3613,15.3475,15.3544,61300.0
2012-11-12 14:30:00,22.19,22.21,22.16,22.2,174100.0,15.3475,15.3613,15.3267,15.3544,174100.0
2012-11-12 14:40:00,22.19,22.2,22.16,22.16,118600.0,15.3475,15.3544,15.3267,15.3267,118600.0
2012-11-12 14:50:00,22.17,22.2,22.16,22.19,103200.0,15.3336,15.3544,15.3267,15.3475,103200.0
2012-11-12 15:00:00,22.19,22.2,22.15,22.18,421700.0,15.3475,15.3544,15.3198,15.3406,421700.0
2012-11-12 15:10:00,22.18,22.2,22.17,22.19,279900.0,15.3406,15.3544,15.3336,15.3475,279900.0
2012-11-12 15:20:00,22.2,22.23,22.19,22.22,184800.0,15.3544,15.3751,15.3475,15.3682,184800.0
2012-11-12 15:30:00,22.22,22.24,22.21,22.23,122100.0,15.3682,15.3821,15.3613,15.3751,122100.0
2012-11-12 15:40:00,22.23,22.29,22.23,22.28,147200.0,15.3751,15.4166,15.3751,15.4097,147200.0
2012-11-12 15:50:00,22.28,22.28,22.23,22.24,383500.0,15.4097,15.4097,15.3751,15.3821,383500.0
2012-11-13 09:30:00,22.07,22.25,22.03,22.17,68800.0,15.2645,15.389,15.2368,15.3336,68800.0
2012-11-13 09:40:00,22.17,22.29,22.17,22.27,58200.0,15.3336,15.4166,15.3336,15.4028,58200.0
2012-11-13 09:50:00,22.27,22.39,22.22,22.38,411000.0,15.4028,15.4858,15.3682,15.4789,411000.0
2012-11-13 10:00:00,22.37,22.38,22.3,22.37,111000.0,15.472,15.4789,15.4236,15.472,111000.0
2012-11-13 10:10:00,22.38,22.42,22.26,22.28,631200.0,15.4789,15.5066,15.3959,15.4097,631200.0
2012-11-13 10:20:00,22.29,22.31,22.23,22.24,227300.0,15.4166,15.4305,15.3751,15.3821,227300.0
2012-11-13 10:30:00,22.24,22.28,22.22,22.23,94200.0,15.3821,15.4097,15.3682,15.3751,94200.0
2012-11-13 10:40:00,22.23,22.28,22.23,22.28,95400.0,15.3751,15.4097,15.3751,15.4097,95400.0
2012-11-13 10:50:00,22.28,22.32,22.27,22.3,227000.0,15.4097,15.4374,15.4028,15.4236,227000.0
2012-11-13 11:00:00,22.31,22.31,22.24,22.3,315400.0,15.4305,15.4305,15.3821,15.4236,315400.0
2012-11-13 11:10:00,22.3,22.3,22.24,22.27,95500.0,15.4236,15.4236,15.3821,15.4028,95500.0
2012-11-13 11:20:00,22.27,22.3,22.26,22.3,36900.0,15.4028,15.4236,15.3959,15.4236,36900.0
2012-11-13 11:30:00,22.29,22.3,22.25,22.25,194100.0,15.4166,15.4236,15.389,15.389,194100.0
2012-11-13 11:40:00,22.26,22.28,22.25,22.28,37100.0,15.3959,15.4097,15.389,15.4097,37100.0
2012-11-13 11:50:00,22.28,22.3,22.27,22.3,59300.0,15.4097,15.4236,15.4028,15.4236,59300.0
2012-11-13 12:00:00,22.3,22.3,22.23,22.24,132600.0,15.4236,15.4236,15.3751,15.3821,132600.0
2012-11-13 12:10:00,22.24,22.24,22.19,22.2,116000.0,15.3821,15.3821,15.3475,15.3544,116000.0
2012-11-13 12:20:00,22.2,22.2,22.17,22.19,49700.0,15.3544,15.3544,15.3336,15.3475,49700.0
2012-11-13 12:30:00,22.2,22.2,22.15,22.19,39600.0,15.3544,15.3544,15.3198,15.3475,39600.0
2012-11-13 12:40:00,22.19,22.21,22.18,22.2,111800.0,15.3475,15.3613,15.3406,15.3544,111800.0
2012-11-13 12:50:00,22.2,22.22,22.19,22.22,19000.0,15.3544,15.3682,15.3475,15.3682,19000.0
2012-11-13 13:00:00,22.22,22.23,22.21,22.22,19600.0,15.3682,15.3751,15.3613,15.3682,19600.0
2012-11-13 13:10:00,22.23,22.29,22.22,22.28,148100.0,15.3751,15.4166,15.3682,15.4097,148100.0
2012-11-13 13:20:00,22.28,22.28,22.25,22.26,58700.0,15.4097,15.4097,15.389,15.3959,58700.0
2012-11-13 13:30:00,22.26,22.28,22.22,22.23,151900.0,15.3959,15.4097,15.3682,15.3751,151900.0
2012-11-13 13:40:00,22.23,22.27,22.23,22.27,29700.0,15.3751,15.4028,15.3751,15.4028,29700.0
2012-11-13 13:50:00,22.27,22.29,22.24,22.28,125500.0,15.4028,15.4166,15.3821,15.4097,125500.0
2012-11-13 14:00:00,22.28,22.34,22.28,22.31,384300.0,15.4097,15.4512,15.4097,15.4305,384300.0
2012-11-13 14:10:00,22.3,22.31,22.28,22.3,113300.0,15.4236,15.4305,15.4097,15.4236,113300.0
2012-11-13 14:20:00,22.29,22.3,22.28,22.28,94900.0,15.4166,15.4236,15.4097,15.4097,94900.0
2012-11-13 14:30:00,22.29,22.3,22.26,22.27,254300.0,15.4166,15.4236,15.3959,15.4028,254300.0
2012-11-13 14:40:00,22.27,22.29,22.26,22.28,117700.0,15.4028,15.4166,15.3959,15.4097,117700.0
2012-11-13 14:50:00,22.28,22.31,22.28,22.29,578300.0,15.4097,15.4305,15.4097,15.4166,578300.0
2012-11-13 15:00:00,22.3,22.3,22.27,22.28,128200.0,15.4236,15.4236,15.4028,15.4097,128200.0
2012-11-13 15:10:00,22.28,22.29,22.24,22.27,133400.0,15.4097,15.4166,15.3821,15.4028,133400.0
2012-11-13 15:20:00,22.27,22.28,22.19,22.24,232200.0,15.4028,15.4097,15.3475,15.3821,232200.0
2012-11-13 15:30:00,22.24,22.3,22.23,22.27,373300.0,15.3821,15.4236,15.3751,15.4028,373300.0
2012-11-13 15:40:00,22.28,22.28,22.24,22.27,229100.0,15.4097,15.4097,15.3821,15.4028,229100.0
2012-11-13 15:50:00,22.26,22.27,22.19,22.21,493300.0,15.3959,15.4028,15.3475,15.3613,493300.0
2012-11-14 09:30:00,22.35,22.39,22.08,22.08,552100.0,15.4581,15.4858,15.2714,15.2714,552100.0
2012-11-14 09:40:00,22.09,22.23,21.97,22.21,1032700.0,15.2783,15.3751,15.1953,15.3613,1032700.0
2012-11-14 09:50:00,22.2,22.24,22.08,22.12,372800.0,15.3544,15.3821,15.2714,15.2991,372800.0
2012-11-14 10:00:00,22.11,22.23,22.11,22.22,245900.0,15.2922,15.3751,15.2922,15.3682,245900.0
2012-11-14 10:10:00,22.22,22.26,22.14,22.18,431500.0,15.3682,15.3959,15.3129,15.3406,431500.0
2012-11-14 10:20:00,22.18,22.18,22.14,22.16,161200.0,15.3406,15.3406,15.3129,15.3267,161200.0
2012-11-14 10:30:00,22.15,22.18,22.09,22.14,148000.0,15.3198,15.3406,15.2783,15.3129,148000.0
2012-11-14 10:40:00,22.14,22.17,22.11,22.11,100300.0,15.3129,15.3336,15.2922,15.2922,100300.0
2012-11-14 10:50:00,22.12,22.17,22.09,22.16,275700.0,15.2991,15.3336,15.2783,15.3267,275700.0
2012-11-14 11:00:00,22.17,22.2,22.1,22.19,439400.0,15.3336,15.3544,15.2852,15.3475,439400.0
2012-11-14 11:10:00,22.19,22.2,22.17,22.2,96700.0,15.3475,15.3544,15.3336,15.3544,96700.0
2012-11-14 11:20:00,22.2,22.23,22.18,22.22,177900.0,15.3544,15.3751,15.3406,15.3682,177900.0
2012-11-14 11:30:00,22.23,22.24,22.19,22.2,154800.0,15.3751,15.3821,15.3475,15.3544,154800.0
2012-11-14 11:40:00,22.19,22.26,22.19,22.25,455800.0,15.3475,15.3959,15.3475,15.389,455800.0
2012-11-14 11:50:00,22.25,22.31,22.23,22.29,999600.0,15.389,15.4305,15.3751,15.4166,999600.0
2012-11-14 12:00:00,22.29,22.29,22.21,22.23,90400.0,15.4166,15.4166,15.3613,15.3751,90400.0
2012-11-14 12:10:00,22.22,22.32,22.21,22.3,269300.0,15.3682,15.4374,15.3613,15.4236,269300.0
2012-11-14 12:20:00,22.3,22.36,22.29,22.36,209600.0,15.4236,15.4651,15.4166,15.4651,209600.0
2012-11-14 12:30:00,22.36,22.38,22.3,22.32,158000.0,15.4651,15.4789,15.4236,15.4374,158000.0
2012-11-14 12:40:00,22.33,22.35,22.29,22.33,84400.0,15.4443,15.4581,15.4166,15.4443,84400.0
2012-11-14 12:50:00,22.33,22.36,22.33,22.35,314700.0,15.4443,15.4651,15.4443,15.4581,314700.0
2012-11-14 13:00:00,22.35,22.38,22.34,22.37,59000.0,15.4581,15.4789,15.4512,15.472,59000.0
2012-11-14 13:10:00,22.37,22.41,22.36,22.39,407400.0,15.472,15.4996,15.4651,15.4858,407400.0
2012-11-14 13:20:00,22.39,22.41,22.36,22.38,131000.0,15.4858,15.4996,15.4651,15.4789,131000.0
2012-11-14 13:30:00,22.38,22.45,22.36,22.43,236200.0,15.4789,15.5273,15.4651,15.5135,236200.0
2012-11-14 13:40:00,22.42,22.47,22.4,22.47,135400.0,15.5066,15.5411,15.4927,15.5411,135400.0
2012-11-14 13:50:00,22.46,22.51,22.46,22.49,149700.0,15.5342,15.5688,15.5342,15.555,149700.0
2012-11-14 14:00:00,22.49,22.53,22.46,22.47,198500.0,15.555,15.5826,15.5342,15.5411,198500.0
2012-11-14 14:10:00,22.47,22.48,22.35,22.37,301900.0,15.5411,15.5481,15.4581,15.472,301900.0
2012-11-14 14:20:00,22.37,22.5,22.36,22.49,115500.0,15.472,15.5619,15.4651,15.555,115500.0
2012-11-14 14:30:00,22.49,22.49,22.43,22.49,213700.0,15.555,15.555,15.5135,15.555,213700.0
2012-11-14 14:40:00,22.49,22.51,22.46,22.48,140400.0,15.555,15.5688,15.5342,15.5481,140400.0
2012-11-14 14:50:00,22.48,22.57,22.47,22.54,689000.0,15.5481,15.6103,15.5411,15.5896,689000.0
2012-11-14 15:00:00,22.54,22.55,22.53,22.54,327200.0,15.5896,15.5965,15.5826,15.5896,327200.0
2012-11-14 15:10:00,22.53,22.61,22.49,22.5,520700.0,15.5826,15.638,15.555,15.5619,520700.0
2012-11-14 15:20:00,22.49,22.5,22.44,22.45,284100.0,15.555,15.5619,15.5204,15.5273,284100.0
2012-11-14 15:30:00,22.45,22.46,22.41,22.41,362800.0,15.5273,15.5342,15.4996,15.4996,362800.0
2012-11-14 15:40:00,22.42,22.42,22.36,22.39,342400.0,15.5066,15.5066,15.4651,15.4858,342400.0
2012-11-14 15:50:00,22.38,22.39,22.31,22.35,677900.0,15.4789,15.4858,15.4305,15.4581,677900.0
2012-11-15 09:30:00,22.45,22.56,22.36,22.5,131500.0,15.5273,15.6034,15.4651,15.5619,131500.0
2012-11-15 09:40:00,22.51,22.55,22.45,22.46,92200.0,15.5688,15.5965,15.5273,15.5342,92200.0
2012-11-15 09:50:00,22.45,22.49,22.43,22.47,79600.0,15.5273,15.555,15.5135,15.5411,79600.0
2012-11-15 10:00:00,22.47,22.5,22.38,22.46,106700.0,15.5411,15.5619,15.4789,15.5342,106700.0
2012-11-15 10:10:00,22.46,22.48,22.42,22.48,89400.0,15.5342,15.5481,15.5066,15.5481,89400.0
2012-11-15 10:20:00,22.48,22.48,22.4,22.4,94900.0,15.5481,15.5481,15.4927,15.4927,94900.0
2012-11-15 10:30:00,22.41,22.46,22.39,22.42,235500.0,15.4996,15.5342,15.4858,15.5066,235500.0
2012-11-15 10:40:00,22.43,22.5,22.42,22.49,329800.0,15.5135,15.5619,15.5066,15.555,329800.0
2012-11-15 10:50:00,22.49,22.53,22.43,22.44,59000.0,15.555,15.5826,15.5135,15.5204,59000.0
2012-11-15 11:00:00,22.44,22.44,22.38,22.38,61900.0,15.5204,15.5204,15.4789,15.4789,61900.0
2012-11-15 11:10:00,22.38,22.39,22.33,22.33,63500.0,15.4789,15.4858,15.4443,15.4443,63500.0
2012-11-15 11:20:00,22.33,22.36,22.31,22.33,138400.0,15.4443,15.4651,15.4305,15.4443,138400.0
2012-11-15 11:30:00,22.34,22.41,22.34,22.4,82500.0,15.4512,15.4996,15.4512,15.4927,82500.0
2012-11-15 11:40:00,22.4,22.41,22.27,22.27,117800.0,15.4927,15.4996,15.4028,15.4028,117800.0
2012-11-15 11:50:00,22.26,22.28,22.22,22.23,216800.0,15.3959,15.4097,15.3682,15.3751,216800.0
2012-11-15 12:00:00,22.23,22.25,22.18,22.22,244800.0,15.3751,15.389,15.3406,15.3682,244800.0
2012-11-15 12:10:00,22.22,22.24,22.21,22.21,47400.0,15.3682,15.3821,15.3613,15.3613,47400.0
2012-11-15 12:20:00,22.21,22.25,22.21,22.23,148000.0,15.3613,15.389,15.3613,15.3751,148000.0
2012-11-15 12:30:00,22.24,22.35,22.23,22.33,124100.0,15.3821,15.4581,15.3751,15.4443,124100.0
2012-11-15 12:40:00,22.32,22.32,22.27,22.3,152400.0,15.4374,15.4374,15.4028,15.4236,152400.0
2012-11-15 12:50:00,22.29,22.3,22.29,22.29,21700.0,15.4166,15.4236,15.4166,15.4166,21700.0
2012-11-15 13:00:00,22.3,22.35,22.29,22.35,117400.0,15.4236,15.4581,15.4166,15.4581,117400.0
2012-11-15 13:10:00,22.34,22.36,22.33,22.35,61200.0,15.4512,15.4651,15.4443,15.4581,61200.0
2012-11-15 13:20:00,22.35,22.38,22.34,22.36,106400.0,15.4581,15.4789,15.4512,15.4651,106400.0
2012-11-15 13:30:00,22.36,22.37,22.35,22.37,117000.0,15.4651,15.472,15.4581,15.472,117000.0
2012-11-15 13:40:00,22.37,22.38,22.36,22.38,118700.0,15.472,15.4789,15.4651,15.4789,118700.0
2012-11-15 13:50:00,22.38,22.4,22.36,22.37,143500.0,15.4789,15.4927,15.4651,15.472,143500.0
2012-11-15 14:00:00,22.36,22.37,22.29,22.29,154700.0,15.4651,15.472,15.4166,15.4166,154700.0
2012-11-15 14:10:00,22.29,22.32,22.27,22.28,94700.0,15.4166,15.4374,15.4028,15.4097,94700.0
2012-11-15 14:20:00,22.28,22.29,22.26,22.27,77100.0,15.4097,15.4166,15.3959,15.4028,77100.0
2012-11-15 14:30:00,22.27,22.28,22.25,22.25,67100.0,15.4028,15.4097,15.389,15.389,67100.0
2012-11-15 14:40:00,22.26,22.31,22.25,22.3,118400.0,15.3959,15.4305,15.389,15.4236,118400.0
2012-11-15 14:50:00,22.3,22.33,22.29,22.29,81900.0,15.4236,15.4443,15.4166,15.4166,81900.0
2012-11-15 15:00:00,22.29,22.3,22.2,22.27,238700.0,15.4166,15.4236,15.3544,15.4028,238700.0
2012-11-15 15:10:00,22.26,22.27,22.22,22.22,117200.0,15.3959,15.4028,15.3682,15.3682,117200.0
2012-11-15 15:20:00,22.22,22.24,22.19,22.21,147600.0,15.3682,15.3821,15.3475,15.3613,147600.0
2012-11-15 15:30:00,22.2,22.21,22.13,22.17,371100.0,15.3544,15.3613,15.306,15.3336,371100.0
2012-11-15 15:40:00,22.17,22.27,22.17,22.23,286500.0,15.3336,15.4028,15.3336,15.3751,286500.0
2012-11-15 15:50:00,22.23,22.24,22.2,22.21,492500.0,15.3751,15.3821,15.3544,15.3613,492500.0
2012-11-16 09:30:00,22.24,22.37,22.19,22.34,393000.0,15.3821,15.472,15.3475,15.4512,393000.0
2012-11-16 09:40:00,22.34,22.34,22.18,22.19,59500.0,15.4512,15.4512,15.3406,15.3475,59500.0
2012-11-16 09:50:00,22.19,22.21,22.15,22.17,125400.0,15.3475,15.3613,15.3198,15.3336,125400.0
2012-11-16 10:00:00,22.17,22.2,22.11,22.18,181300.0,15.3336,15.3544,15.2922,15.3406,181300.0
2012-11-16 10:10:00,22.18,22.32,22.16,22.31,541000.0,15.3406,15.4374,15.3267,15.4305,541000.0
2012-11-16 10:20:00,22.31,22.37,22.31,22.36,142200.0,15.4305,15.472,15.4305,15.4651,142200.0
2012-11-16 10:30:00,22.35,22.38,22.32,22.36,70400.0,15.4581,15.4789,15.4374,15.4651,70400.0
2012-11-16 10:40:00,22.37,22.4,22.32,22.34,63900.0,15.472,15.4927,15.4374,15.4512,63900.0
2012-11-16 10:50:00,22.33,22.35,22.3,22.31,121800.0,15.4443,15.4581,15.4236,15.4305,121800.0
2012-11-16 11:00:00,22.31,22.36,22.3,22.33,53500.0,15.4305,15.4651,15.4236,15.4443,53500.0
2012-11-16 11:10:00,22.33,22.33,22.25,22.27,133000.0,15.4443,15.4443,15.389,15.4028,133000.0
2012-11-16 11:20:00,22.27,22.3,22.26,22.27,116000.0,15.4028,15.4236,15.3959,15.4028,116000.0
2012-11-16 11:30:00,22.28,22.3,22.26,22.3,91700.0,15.4097,15.4236,15.3959,15.4236,91700.0
2012-11-16 11:40:00,22.3,22.45,22.28,22.42,241500.0,15.4236,15.5273,15.4097,15.5066,241500.0
2012-11-16 11:50:00,22.42,22.5,22.42,22.5,230300.0,15.5066,15.5619,15.5066,15.5619,230300.0
2012-11-16 12:00:00,22.5,22.51,22.43,22.49,106100.0,15.5619,15.5688,15.5135,15.555,106100.0
2012-11-16 12:10:00,22.48,22.5,22.44,22.48,54700.0,15.5481,15.5619,15.5204,15.5481,54700.0
2012-11-16 12:20:00,22.48,22.5,22.44,22.48,97400.0,15.5481,15.5619,15.5204,15.5481,97400.0
2012-11-16 12:30:00,22.48,22.52,22.47,22.49,96500.0,15.5481,15.5757,15.5411,15.555,96500.0
2012-11-16 12:40:00,22.49,22.51,22.47,22.51,69800.0,15.555,15.5688,15.5411,15.5688,69800.0
2012-11-16 12:50:00,22.5,22.52,22.48,22.5,87700.0,15.5619,15.5757,15.5481,15.5619,87700.0
2012-11-16 13:00:00,22.49,22.52,22.48,22.52,31900.0,15.555,15.5757,15.5481,15.5757,31900.0
2012-11-16 13:10:00,22.51,22.51,22.44,22.45,44500.0,15.5688,15.5688,15.5204,15.5273,44500.0
2012-11-16 13:20:00,22.45,22.49,22.44,22.49,48300.0,15.5273,15.555,15.5204,15.555,48300.0
2012-11-16 13:30:00,22.49,22.49,22.45,22.46,56800.0,15.555,15.555,15.5273,15.5342,56800.0
2012-11-16 13:40:00,22.46,22.48,22.45,22.47,31500.0,15.5342,15.5481,15.5273,15.5411,31500.0
2012-11-16 13:50:00,22.46,22.54,22.46,22.52,56400.0,15.5342,15.5896,15.5342,15.5757,56400.0
2012-11-16 14:00:00,22.52,22.53,22.49,22.51,50600.0,15.5757,15.5826,15.555,15.5688,50600.0
2012-11-16 14:10:00,22.51,22.51,22.43,22.45,50200.0,15.5688,15.5688,15.5135,15.5273,50200.0
2012-11-16 14:20:00,22.46,22.46,22.4,22.42,29600.0,15.5342,15.5342,15.4927,15.5066,29600.0
2012-11-16 14:30:00,22.42,22.43,22.38,22.4,74500.0,15.5066,15.5135,15.4789,15.4927,74500.0
2012-11-16 14:40:00,22.4,22.41,22.36,22.41,219700.0,15.4927,15.4996,15.4651,15.4996,219700.0
2012-11-16 14:50:00,22.41,22.41,22.37,22.38,99900.0,15.4996,15.4996,15.472,15.4789,99900.0
2012-11-16 15:00:00,22.37,22.38,22.34,22.35,181300.0,15.472,15.4789,15.4512,15.4581,181300.0
2012-11-16 15:10:00,22.35,22.39,22.33,22.38,100900.0,15.4581,15.4858,15.4443,15.4789,100900.0
2012-11-16 15:20:00,22.38,22.47,22.38,22.44,112600.0,15.4789,15.5411,15.4789,15.5204,112600.0
2012-11-16 15:30:00,22.45,22.5,22.42,22.47,166700.0,15.5273,15.5619,15.5066,15.5411,166700.0
2012-11-16 15:40:00,22.46,22.5,22.45,22.49,191300.0,15.5342,15.5619,15.5273,15.555,191300.0
2012-11-16 15:50:00,22.49,22.57,22.46,22.54,507500.0,15.555,15.6103,15.5342,15.5896,507500.0
2012-11-19 09:30:00,21.72,21.86,21.64,21.69,407800.0,15.7221,15.8234,15.6642,15.7004,407800.0
2012-11-19 09:40:00,21.69,21.7,21.59,21.59,203200.0,15.7004,15.7076,15.628,15.628,203200.0
2012-11-19 09:50:00,21.59,21.65,21.54,21.63,156400.0,15.628,15.6714,15.5918,15.657,156400.0
2012-11-19 10:00:00,21.64,21.68,21.59,21.59,192400.0,15.6642,15.6931,15.628,15.628,192400.0
2012-11-19 10:10:00,21.6,21.7,21.6,21.67,174800.0,15.6352,15.7076,15.6352,15.6859,174800.0
2012-11-19 10:20:00,21.66,21.69,21.57,21.57,163800.0,15.6787,15.7004,15.6135,15.6135,163800.0
2012-11-19 10:30:00,21.58,21.62,21.57,21.59,283500.0,15.6208,15.6497,15.6135,15.628,283500.0
2012-11-19 10:40:00,21.59,21.61,21.57,21.58,76300.0,15.628,15.6425,15.6135,15.6208,76300.0
2012-11-19 10:50:00,21.57,21.57,21.52,21.54,81100.0,15.6135,15.6135,15.5773,15.5918,81100.0
2012-11-19 11:00:00,21.54,21.56,21.48,21.49,99000.0,15.5918,15.6063,15.5484,15.5556,99000.0
2012-11-19 11:10:00,21.5,21.56,21.47,21.54,314800.0,15.5629,15.6063,15.5411,15.5918,314800.0
2012-11-19 11:20:00,21.54,21.55,21.5,21.54,123600.0,15.5918,15.599,15.5629,15.5918,123600.0
2012-11-19 11:30:00,21.54,21.61,21.54,21.61,375900.0,15.5918,15.6425,15.5918,15.6425,375900.0
2012-11-19 11:40:00,21.6,21.61,21.54,21.57,94800.0,15.6352,15.6425,15.5918,15.6135,94800.0
2012-11-19 11:50:00,21.57,21.58,21.55,21.55,81700.0,15.6135,15.6208,15.599,15.599,81700.0
2012-11-19 12:00:00,21.56,21.61,21.56,21.6,99300.0,15.6063,15.6425,15.6063,15.6352,99300.0
2012-11-19 12:10:00,21.6,21.6,21.54,21.55,240300.0,15.6352,15.6352,15.5918,15.599,240300.0
2012-11-19 12:20:00,21.55,21.56,21.47,21.5,297100.0,15.599,15.6063,15.5411,15.5629,297100.0
2012-11-19 12:30:00,21.5,21.5,21.45,21.46,143600.0,15.5629,15.5629,15.5267,15.5339,143600.0
2012-11-19 12:40:00,21.45,21.47,21.43,21.45,134500.0,15.5267,15.5411,15.5122,15.5267,134500.0
2012-11-19 12:50:00,21.45,21.46,21.43,21.46,132100.0,15.5267,15.5339,15.5122,15.5339,132100.0
2012-11-19 13:00:00,21.46,21.53,21.44,21.53,172500.0,15.5339,15.5846,15.5194,15.5846,172500.0
2012-11-19 13:10:00,21.53,21.57,21.52,21.57,144500.0,15.5846,15.6135,15.5773,15.6135,144500.0
2012-11-19 13:20:00,21.55,21.59,21.55,21.56,122600.0,15.599,15.628,15.599,15.6063,122600.0
2012-11-19 13:30:00,21.56,21.57,21.51,21.52,141600.0,15.6063,15.6135,15.5701,15.5773,141600.0
2012-11-19 13:40:00,21.52,21.52,21.46,21.48,109600.0,15.5773,15.5773,15.5339,15.5484,109600.0
2012-11-19 13:50:00,21.49,21.49,21.41,21.42,95000.0,15.5556,15.5556,15.4977,15.5049,95000.0
2012-11-19 14:00:00,21.42,21.44,21.39,21.42,151900.0,15.5049,15.5194,15.4832,15.5049,151900.0
2012-11-19 14:10:00,21.43,21.43,21.39,21.39,125400.0,15.5122,15.5122,15.4832,15.4832,125400.0
2012-11-19 14:20:00,21.39,21.41,21.38,21.39,133400.0,15.4832,15.4977,15.476,15.4832,133400.0
2012-11-19 14:30:00,21.39,21.4,21.37,21.38,120200.0,15.4832,15.4905,15.4688,15.476,120200.0
2012-11-19 14:40:00,21.38,21.45,21.35,21.45,171600.0,15.476,15.5267,15.4543,15.5267,171600.0
2012-11-19 14:50:00,21.45,21.46,21.43,21.43,106300.0,15.5267,15.5339,15.5122,15.5122,106300.0
2012-11-19 15:00:00,21.43,21.46,21.38,21.38,225200.0,15.5122,15.5339,15.476,15.476,225200.0
2012-11-19 15:10:00,21.38,21.45,21.38,21.44,243900.0,15.476,15.5267,15.476,15.5194,243900.0
2012-11-19 15:20:00,21.43,21.44,21.4,21.4,122000.0,15.5122,15.5194,15.4905,15.4905,122000.0
2012-11-19 15:30:00,21.4,21.42,21.37,21.39,259300.0,15.4905,15.5049,15.4688,15.4832,259300.0
2012-11-19 15:40:00,21.4,21.4,21.34,21.36,453500.0,15.4905,15.4905,15.447,15.4615,453500.0
2012-11-19 15:50:00,21.35,21.47,21.34,21.46,1041400.0,15.4543,15.5411,15.447,15.5339,1041400.0
2012-11-20 09:30:00,21.42,21.56,21.42,21.49,83800.0,15.5049,15.6063,15.5049,15.5556,83800.0
2012-11-20 09:40:00,21.49,21.53,21.45,21.52,74600.0,15.5556,15.5846,15.5267,15.5773,74600.0
2012-11-20 09:50:00,21.52,21.56,21.51,21.56,49800.0,15.5773,15.6063,15.5701,15.6063,49800.0
2012-11-20 10:00:00,21.56,21.58,21.54,21.55,108200.0,15.6063,15.6208,15.5918,15.599,108200.0
2012-11-20 10:10:00,21.54,21.59,21.53,21.59,56500.0,15.5918,15.628,15.5846,15.628,56500.0
2012-11-20 10:20:00,21.59,21.64,21.57,21.62,343600.0,15.628,15.6642,15.6135,15.6497,343600.0
2012-11-20 10:30:00,21.62,21.64,21.59,21.62,102100.0,15.6497,15.6642,15.628,15.6497,102100.0
2012-11-20 10:40:00,21.61,21.66,21.58,21.64,93300.0,15.6425,15.6787,15.6208,15.6642,93300.0
2012-11-20 10:50:00,21.63,21.66,21.54,21.54,146700.0,15.657,15.6787,15.5918,15.5918,146700.0
2012-11-20 11:00:00,21.54,21.57,21.51,21.53,76500.0,15.5918,15.6135,15.5701,15.5846,76500.0
2012-11-20 11:10:00,21.54,21.56,21.51,21.54,58400.0,15.5918,15.6063,15.5701,15.5918,58400.0
2012-11-20 11:20:00,21.55,21.58,21.54,21.56,48900.0,15.599,15.6208,15.5918,15.6063,48900.0
2012-11-20 11:30:00,21.56,21.57,21.5,21.55,221500.0,15.6063,15.6135,15.5629,15.599,221500.0
2012-11-20 11:40:00,21.54,21.58,21.53,21.53,75600.0,15.5918,15.6208,15.5846,15.5846,75600.0
2012-11-20 11:50:00,21.53,21.6,21.51,21.58,145300.0,15.5846,15.6352,15.5701,15.6208,145300.0
2012-11-20 12:00:00,21.58,21.59,21.53,21.58,131700.0,15.6208,15.628,15.5846,15.6208,131700.0
2012-11-20 12:10:00,21.58,21.59,21.55,21.59,138100.0,15.6208,15.628,15.599,15.628,138100.0
2012-11-20 12:20:00,21.59,21.6,21.55,21.56,446300.0,15.628,15.6352,15.599,15.6063,446300.0
2012-11-20 12:30:00,21.55,21.57,21.54,21.55,90700.0,15.599,15.6135,15.5918,15.599,90700.0
2012-11-20 12:40:00,21.55,21.58,21.54,21.56,142500.0,15.599,15.6208,15.5918,15.6063,142500.0
2012-11-20 12:50:00,21.56,21.6,21.55,21.57,30000.0,15.6063,15.6352,15.599,15.6135,30000.0
2012-11-20 13:00:00,21.57,21.57,21.52,21.52,73600.0,15.6135,15.6135,15.5773,15.5773,73600.0
2012-11-20 13:10:00,21.52,21.53,21.46,21.52,81900.0,15.5773,15.5846,15.5339,15.5773,81900.0
2012-11-20 13:20:00,21.52,21.52,21.41,21.41,88500.0,15.5773,15.5773,15.4977,15.4977,88500.0
2012-11-20 13:30:00,21.42,21.51,21.42,21.51,89700.0,15.5049,15.5701,15.5049,15.5701,89700.0
2012-11-20 13:40:00,21.51,21.51,21.47,21.51,36200.0,15.5701,15.5701,15.5411,15.5701,36200.0
2012-11-20 13:50:00,21.51,21.53,21.47,21.51,91200.0,15.5701,15.5846,15.5411,15.5701,91200.0
2012-11-20 14:00:00,21.51,21.53,21.49,21.5,83000.0,15.5701,15.5846,15.5556,15.5629,83000.0
2012-11-20 14:10:00,21.49,21.54,21.49,21.5,65000.0,15.5556,15.5918,15.5556,15.5629,65000.0
2012-11-20 14:20:00,21.5,21.52,21.49,21.51,54300.0,15.5629,15.5773,15.5556,15.5701,54300.0
2012-11-20 14:30:00,21.52,21.52,21.46,21.47,86000.0,15.5773,15.5773,15.5339,15.5411,86000.0
2012-11-20 14:40:00,21.48,21.51,21.46,21.48,56000.0,15.5484,15.5701,15.5339,15.5484,56000.0
2012-11-20 14:50:00,21.49,21.51,21.46,21.47,51600.0,15.5556,15.5701,15.5339,15.5411,51600.0
2012-11-20 15:00:00,21.48,21.54,21.48,21.53,104400.0,15.5484,15.5918,15.5484,15.5846,104400.0
2012-11-20 15:10:00,21.53,21.54,21.51,21.52,68700.0,15.5846,15.5918,15.5701,15.5773,68700.0
2012-11-20 15:20:00,21.52,21.53,21.51,21.51,55400.0,15.5773,15.5846,15.5701,15.5701,55400.0
2012-11-20 15:30:00,21.52,21.57,21.51,21.53,173700.0,15.5773,15.6135,15.5701,15.5846,173700.0
2012-11-20 15:40:00,21.53,21.55,21.52,21.54,147000.0,15.5846,15.599,15.5773,15.5918,147000.0
2012-11-20 15:50:00,21.55,21.61,21.53,21.6,537600.0,15.599,15.6425,15.5846,15.6352,537600.0
2012-11-21 09:30:00,21.63,21.68,21.59,21.62,104300.0,15.657,15.6931,15.628,15.6497,104300.0
2012-11-21 09:40:00,21.62,21.67,21.59,21.67,116000.0,15.6497,15.6859,15.628,15.6859,116000.0
2012-11-21 09:50:00,21.67,21.68,21.6,21.62,55600.0,15.6859,15.6931,15.6352,15.6497,55600.0
2012-11-21 10:00:00,21.62,21.64,21.6,21.64,93400.0,15.6497,15.6642,15.6352,15.6642,93400.0
2012-11-21 10:10:00,21.64,21.69,21.63,21.68,307100.0,15.6642,15.7004,15.657,15.6931,307100.0
2012-11-21 10:20:00,21.68,21.69,21.58,21.62,395800.0,15.6931,15.7004,15.6208,15.6497,395800.0
2012-11-21 10:30:00,21.62,21.64,21.57,21.57,68400.0,15.6497,15.6642,15.6135,15.6135,68400.0
2012-11-21 10:40:00,21.57,21.59,21.54,21.56,75200.0,15.6135,15.628,15.5918,15.6063,75200.0
2012-11-21 10:50:00,21.56,21.57,21.52,21.52,57500.0,15.6063,15.6135,15.5773,15.5773,57500.0
2012-11-21 11:00:00,21.52,21.56,21.51,21.55,169500.0,15.5773,15.6063,15.5701,15.599,169500.0
2012-11-21 11:10:00,21.56,21.59,21.53,21.57,399300.0,15.6063,15.628,15.5846,15.6135,399300.0
2012-11-21 11:20:00,21.56,21.58,21.55,21.57,92400.0,15.6063,15.6208,15.599,15.6135,92400.0
2012-11-21 11:30:00,21.57,21.57,21.55,21.55,33200.0,15.6135,15.6135,15.599,15.599,33200.0
2012-11-21 11:40:00,21.55,21.57,21.55,21.56,45500.0,15.599,15.6135,15.599,15.6063,45500.0
2012-11-21 11:50:00,21.57,21.59,21.55,21.57,40700.0,15.6135,15.628,15.599,15.6135,40700.0
2012-11-21 12:00:00,21.57,21.58,21.55,21.55,40100.0,15.6135,15.6208,15.599,15.599,40100.0
2012-11-21 12:10:00,21.56,21.59,21.55,21.56,42400.0,15.6063,15.628,15.599,15.6063,42400.0
2012-11-21 12:20:00,21.57,21.61,21.56,21.58,72100.0,15.6135,15.6425,15.6063,15.6208,72100.0
2012-11-21 12:30:00,21.58,21.64,21.57,21.64,185700.0,15.6208,15.6642,15.6135,15.6642,185700.0
2012-11-21 12:40:00,21.64,21.64,21.59,21.59,89600.0,15.6642,15.6642,15.628,15.628,89600.0
2012-11-21 12:50:00,21.59,21.59,21.56,21.57,41200.0,15.628,15.628,15.6063,15.6135,41200.0
2012-11-21 13:00:00,21.57,21.58,21.55,21.55,18400.0,15.6135,15.6208,15.599,15.599,18400.0
2012-11-21 13:10:00,21.55,21.57,21.55,21.56,26600.0,15.599,15.6135,15.599,15.6063,26600.0
2012-11-21 13:20:00,21.56,21.56,21.54,21.55,40100.0,15.6063,15.6063,15.5918,15.599,40100.0
2012-11-21 13:30:00,21.56,21.59,21.55,21.59,26400.0,15.6063,15.628,15.599,15.628,26400.0
2012-11-21 13:40:00,21.59,21.59,21.54,21.55,45300.0,15.628,15.628,15.5918,15.599,45300.0
2012-11-21 13:50:00,21.55,21.56,21.53,21.55,69400.0,15.599,15.6063,15.5846,15.599,69400.0
2012-11-21 14:00:00,21.55,21.58,21.55,21.58,25200.0,15.599,15.6208,15.599,15.6208,25200.0
2012-11-21 14:10:00,21.58,21.58,21.55,21.55,25800.0,15.6208,15.6208,15.599,15.599,25800.0
2012-11-21 14:20:00,21.55,21.57,21.53,21.56,69900.0,15.599,15.6135,15.5846,15.6063,69900.0
2012-11-21 14:30:00,21.56,21.56,21.55,21.56,18500.0,15.6063,15.6063,15.599,15.6063,18500.0
2012-11-21 14:40:00,21.56,21.58,21.53,21.54,58000.0,15.6063,15.6208,15.5846,15.5918,58000.0
2012-11-21 14:50:00,21.53,21.57,21.53,21.54,50500.0,15.5846,15.6135,15.5846,15.5918,50500.0
2012-11-21 15:00:00,21.54,21.6,21.54,21.6,48600.0,15.5918,15.6352,15.5918,15.6352,48600.0
2012-11-21 15:10:00,21.6,21.61,21.57,21.59,77800.0,15.6352,15.6425,15.6135,15.628,77800.0
2012-11-21 15:20:00,21.6,21.6,21.55,21.57,59400.0,15.6352,15.6352,15.599,15.6135,59400.0
2012-11-21 15:30:00,21.57,21.58,21.53,21.54,79900.0,15.6135,15.6208,15.5846,15.5918,79900.0
2012-11-21 15:40:00,21.54,21.58,21.54,21.57,119500.0,15.5918,15.6208,15.5918,15.6135,119500.0
2012-11-21 15:50:00,21.57,21.6,21.56,21.59,251800.0,15.6135,15.6352,15.6063,15.628,251800.0
2012-11-23 09:30:00,21.74,21.74,21.63,21.67,86900.0,15.7366,15.7366,15.657,15.6859,86900.0
2012-11-23 09:40:00,21.67,21.74,21.65,21.7,61000.0,15.6859,15.7366,15.6714,15.7076,61000.0
2012-11-23 09:50:00,21.7,21.76,21.66,21.73,41400.0,15.7076,15.7511,15.6787,15.7293,41400.0
2012-11-23 10:00:00,21.74,21.76,21.68,21.73,124200.0,15.7366,15.7511,15.6931,15.7293,124200.0
2012-11-23 10:10:00,21.73,21.8,21.7,21.8,240700.0,15.7293,15.78,15.7076,15.78,240700.0
2012-11-23 10:20:00,21.8,21.87,21.79,21.8,61000.0,15.78,15.8307,15.7728,15.78,61000.0
2012-11-23 10:30:00,21.8,21.81,21.78,21.8,39600.0,15.78,15.7873,15.7655,15.78,39600.0
2012-11-23 10:40:00,21.8,21.82,21.78,21.78,19300.0,15.78,15.7945,15.7655,15.7655,19300.0
2012-11-23 10:50:00,21.78,21.82,21.75,21.79,230300.0,15.7655,15.7945,15.7438,15.7728,230300.0
2012-11-23 11:00:00,21.8,21.84,21.79,21.82,43100.0,15.78,15.809,15.7728,15.7945,43100.0
2012-11-23 11:10:00,21.82,21.83,21.8,21.8,39300.0,15.7945,15.8017,15.78,15.78,39300.0
2012-11-23 11:20:00,21.8,21.81,21.77,21.78,69100.0,15.78,15.7873,15.7583,15.7655,69100.0
2012-11-23 11:30:00,21.78,21.81,21.78,21.8,35500.0,15.7655,15.7873,15.7655,15.78,35500.0
2012-11-23 11:40:00,21.79,21.8,21.73,21.73,65100.0,15.7728,15.78,15.7293,15.7293,65100.0
2012-11-23 11:50:00,21.72,21.77,21.72,21.77,30600.0,15.7221,15.7583,15.7221,15.7583,30600.0
2012-11-23 12:00:00,21.77,21.81,21.76,21.76,50700.0,15.7583,15.7873,15.7511,15.7511,50700.0
2012-11-23 12:10:00,21.76,21.76,21.71,21.71,47900.0,15.7511,15.7511,15.7149,15.7149,47900.0
2012-11-23 12:20:00,21.72,21.76,21.72,21.74,25700.0,15.7221,15.7511,15.7221,15.7366,25700.0
2012-11-23 12:30:00,21.74,21.8,21.73,21.8,63200.0,15.7366,15.78,15.7293,15.78,63200.0
2012-11-23 12:40:00,21.79,21.8,21.74,21.77,82300.0,15.7728,15.78,15.7366,15.7583,82300.0
2012-11-23 12:50:00,21.78,21.84,21.77,21.84,153500.0,15.7655,15.809,15.7583,15.809,153500.0
2012-11-26 09:30:00,21.79,21.81,21.72,21.77,86400.0,15.7728,15.7873,15.7221,15.7583,86400.0
2012-11-26 09:40:00,21.78,21.85,21.77,21.81,93900.0,15.7655,15.8162,15.7583,15.7873,93900.0
2012-11-26 09:50:00,21.82,21.82,21.74,21.77,46500.0,15.7945,15.7945,15.7366,15.7583,46500.0
2012-11-26 10:00:00,21.77,21.85,21.77,21.8,86400.0,15.7583,15.8162,15.7583,15.78,86400.0
2012-11-26 10:10:00,21.8,21.82,21.78,21.82,71900.0,15.78,15.7945,15.7655,15.7945,71900.0
2012-11-26 10:20:00,21.81,21.84,21.79,21.8,285100.0,15.7873,15.809,15.7728,15.78,285100.0
2012-11-26 10:30:00,21.8,21.8,21.7,21.72,227800.0,15.78,15.78,15.7076,15.7221,227800.0
2012-11-26 10:40:00,21.72,21.75,21.69,21.69,146300.0,15.7221,15.7438,15.7004,15.7004,146300.0
2012-11-26 10:50:00,21.7,21.73,21.67,21.68,66900.0,15.7076,15.7293,15.6859,15.6931,66900.0
2012-11-26 11:00:00,21.68,21.73,21.66,21.68,94900.0,15.6931,15.7293,15.6787,15.6931,94900.0
2012-11-26 11:10:00,21.68,21.69,21.66,21.67,21300.0,15.6931,15.7004,15.6787,15.6859,21300.0
2012-11-26 11:20:00,21.67,21.68,21.65,21.66,43200.0,15.6859,15.6931,15.6714,15.6787,43200.0
2012-11-26 11:30:00,21.67,21.71,21.66,21.71,56700.0,15.6859,15.7149,15.6787,15.7149,56700.0
2012-11-26 11:40:00,21.71,21.73,21.7,21.73,14300.0,15.7149,15.7293,15.7076,15.7293,14300.0
2012-11-26 11:50:00,21.73,21.74,21.71,21.74,22900.0,15.7293,15.7366,15.7149,15.7366,22900.0
2012-11-26 12:00:00,21.74,21.75,21.71,21.72,33000.0,15.7366,15.7438,15.7149,15.7221,33000.0
2012-11-26 12:10:00,21.71,21.74,21.69,21.74,34100.0,15.7149,15.7366,15.7004,15.7366,34100.0
2012-11-26 12:20:00,21.73,21.76,21.68,21.68,57700.0,15.7293,15.7511,15.6931,15.6931,57700.0
2012-11-26 12:30:00,21.69,21.7,21.62,21.69,54800.0,15.7004,15.7076,15.6497,15.7004,54800.0
2012-11-26 12:40:00,21.68,21.71,21.67,21.71,29300.0,15.6931,15.7149,15.6859,15.7149,29300.0
2012-11-26 12:50:00,21.71,21.72,21.68,21.7,56200.0,15.7149,15.7221,15.6931,15.7076,56200.0
2012-11-26 13:00:00,21.7,21.71,21.68,21.7,34400.0,15.7076,15.7149,15.6931,15.7076,34400.0
2012-11-26 13:10:00,21.7,21.73,21.66,21.72,39000.0,15.7076,15.7293,15.6787,15.7221,39000.0
2012-11-26 13:20:00,21.72,21.73,21.67,21.68,32100.0,15.7221,15.7293,15.6859,15.6931,32100.0
2012-11-26 13:30:00,21.68,21.69,21.65,21.66,39000.0,15.6931,15.7004,15.6714,15.6787,39000.0
2012-11-26 13:40:00,21.66,21.66,21.62,21.63,36200.0,15.6787,15.6787,15.6497,15.657,36200.0
2012-11-26 13:50:00,21.64,21.65,21.63,21.63,27200.0,15.6642,15.6714,15.657,15.657,27200.0
2012-11-26 14:00:00,21.63,21.64,21.61,21.64,34100.0,15.657,15.6642,15.6425,15.6642,34100.0
2012-11-26 14:10:00,21.63,21.65,21.62,21.64,35700.0,15.657,15.6714,15.6497,15.6642,35700.0
2012-11-26 14:20:00,21.64,21.65,21.62,21.63,38800.0,15.6642,15.6714,15.6497,15.657,38800.0
2012-11-26 14:30:00,21.63,21.63,21.6,21.62,40300.0,15.657,15.657,15.6352,15.6497,40300.0
2012-11-26 14:40:00,21.63,21.63,21.6,21.62,19100.0,15.657,15.657,15.6352,15.6497,19100.0
2012-11-26 14:50:00,21.63,21.66,21.63,21.63,42200.0,15.657,15.6787,15.657,15.657,42200.0
2012-11-26 15:00:00,21.63,21.64,21.61,21.62,41900.0,15.657,15.6642,15.6425,15.6497,41900.0
2012-11-26 15:10:00,21.62,21.63,21.61,21.63,25500.0,15.6497,15.657,15.6425,15.657,25500.0
2012-11-26 15:20:00,21.62,21.64,21.62,21.63,27800.0,15.6497,15.6642,15.6497,15.657,27800.0
2012-11-26 15:30:00,21.64,21.64,21.6,21.63,101600.0,15.6642,15.6642,15.6352,15.657,101600.0
2012-11-26 15:40:00,21.62,21.65,21.62,21.63,152300.0,15.6497,15.6714,15.6497,15.657,152300.0
2012-11-26 15:50:00,21.63,21.67,21.62,21.67,200000.0,15.657,15.6859,15.6497,15.6859,200000.0
2012-11-27 09:30:00,21.6,21.7,21.57,21.58,56100.0,15.6352,15.7076,15.6135,15.6208,56100.0
2012-11-27 09:40:00,21.58,21.63,21.56,21.62,118700.0,15.6208,15.657,15.6063,15.6497,118700.0
2012-11-27 09:50:00,21.63,21.63,21.59,21.61,139100.0,15.657,15.657,15.628,15.6425,139100.0
2012-11-27 10:00:00,21.61,21.64,21.58,21.63,239500.0,15.6425,15.6642,15.6208,15.657,239500.0
2012-11-27 10:10:00,21.63,21.64,21.53,21.55,201700.0,15.657,15.6642,15.5846,15.599,201700.0
2012-11-27 10:20:00,21.54,21.59,21.48,21.49,149800.0,15.5918,15.628,15.5484,15.5556,149800.0
2012-11-27 10:30:00,21.49,21.53,21.46,21.48,191700.0,15.5556,15.5846,15.5339,15.5484,191700.0
2012-11-27 10:40:00,21.48,21.54,21.47,21.52,77200.0,15.5484,15.5918,15.5411,15.5773,77200.0
2012-11-27 10:50:00,21.52,21.55,21.49,21.49,97200.0,15.5773,15.599,15.5556,15.5556,97200.0
2012-11-27 11:00:00,21.5,21.52,21.47,21.5,90300.0,15.5629,15.5773,15.5411,15.5629,90300.0
2012-11-27 11:10:00,21.5,21.5,21.47,21.48,115500.0,15.5629,15.5629,15.5411,15.5484,115500.0
2012-11-27 11:20:00,21.49,21.5,21.47,21.49,58900.0,15.5556,15.5629,15.5411,15.5556,58900.0
2012-11-27 11:30:00,21.49,21.57,21.47,21.57,175000.0,15.5556,15.6135,15.5411,15.6135,175000.0
2012-11-27 11:40:00,21.57,21.59,21.54,21.59,86100.0,15.6135,15.628,15.5918,15.628,86100.0
2012-11-27 11:50:00,21.59,21.64,21.59,21.59,73200.0,15.628,15.6642,15.628,15.628,73200.0
2012-11-27 12:00:00,21.59,21.62,21.58,21.59,72900.0,15.628,15.6497,15.6208,15.628,72900.0
2012-11-27 12:10:00,21.6,21.61,21.55,21.55,43600.0,15.6352,15.6425,15.599,15.599,43600.0
2012-11-27 12:20:00,21.55,21.57,21.53,21.56,116200.0,15.599,15.6135,15.5846,15.6063,116200.0
2012-11-27 12:30:00,21.56,21.58,21.54,21.58,66700.0,15.6063,15.6208,15.5918,15.6208,66700.0
2012-11-27 12:40:00,21.58,21.58,21.57,21.57,11400.0,15.6208,15.6208,15.6135,15.6135,11400.0
2012-11-27 12:50:00,21.58,21.58,21.55,21.56,32500.0,15.6208,15.6208,15.599,15.6063,32500.0
2012-11-27 13:00:00,21.55,21.55,21.51,21.54,86200.0,15.599,15.599,15.5701,15.5918,86200.0
2012-11-27 13:10:00,21.54,21.56,21.53,21.55,23900.0,15.5918,15.6063,15.5846,15.599,23900.0
2012-11-27 13:20:00,21.56,21.56,21.51,21.51,65300.0,15.6063,15.6063,15.5701,15.5701,65300.0
2012-11-27 13:30:00,21.52,21.54,21.5,21.51,70300.0,15.5773,15.5918,15.5629,15.5701,70300.0
2012-11-27 13:40:00,21.51,21.53,21.5,21.51,46700.0,15.5701,15.5846,15.5629,15.5701,46700.0
2012-11-27 13:50:00,21.51,21.51,21.48,21.5,80100.0,15.5701,15.5701,15.5484,15.5629,80100.0
2012-11-27 14:00:00,21.5,21.52,21.49,21.51,89900.0,15.5629,15.5773,15.5556,15.5701,89900.0
2012-11-27 14:10:00,21.51,21.54,21.49,21.53,130200.0,15.5701,15.5918,15.5556,15.5846,130200.0
2012-11-27 14:20:00,21.53,21.54,21.41,21.45,131800.0,15.5846,15.5918,15.4977,15.5267,131800.0
2012-11-27 14:30:00,21.45,21.47,21.43,21.45,92100.0,15.5267,15.5411,15.5122,15.5267,92100.0
2012-11-27 14:40:00,21.45,21.48,21.41,21.45,117500.0,15.5267,15.5484,15.4977,15.5267,117500.0
2012-11-27 14:50:00,21.46,21.48,21.43,21.46,96300.0,15.5339,15.5484,15.5122,15.5339,96300.0
2012-11-27 15:00:00,21.46,21.5,21.46,21.49,104700.0,15.5339,15.5629,15.5339,15.5556,104700.0
2012-11-27 15:10:00,21.49,21.5,21.47,21.48,95000.0,15.5556,15.5629,15.5411,15.5484,95000.0
2012-11-27 15:20:00,21.48,21.5,21.45,21.48,137800.0,15.5484,15.5629,15.5267,15.5484,137800.0
2012-11-27 15:30:00,21.48,21.5,21.41,21.42,159500.0,15.5484,15.5629,15.4977,15.5049,159500.0
2012-11-27 15:40:00,21.42,21.43,21.4,21.41,192000.0,15.5049,15.5122,15.4905,15.4977,192000.0
2012-11-27 15:50:00,21.4,21.41,21.35,21.4,484800.0,15.4905,15.4977,15.4543,15.4905,484800.0
2012-11-28 09:30:00,21.27,21.32,21.19,21.26,205000.0,15.3964,15.4326,15.3385,15.3891,205000.0
2012-11-28 09:40:00,21.26,21.3,21.21,21.25,263300.0,15.3891,15.4181,15.3529,15.3819,263300.0
2012-11-28 09:50:00,21.26,21.31,21.23,21.29,84400.0,15.3891,15.4253,15.3674,15.4108,84400.0
2012-11-28 10:00:00,21.29,21.29,21.2,21.22,167600.0,15.4108,15.4108,15.3457,15.3602,167600.0
2012-11-28 10:10:00,21.21,21.24,21.2,21.24,127200.0,15.3529,15.3747,15.3457,15.3747,127200.0
2012-11-28 10:20:00,21.23,21.35,21.23,21.29,240800.0,15.3674,15.4543,15.3674,15.4108,240800.0
2012-11-28 10:30:00,21.3,21.36,21.25,21.31,173700.0,15.4181,15.4615,15.3819,15.4253,173700.0
2012-11-28 10:40:00,21.32,21.36,21.31,21.32,113400.0,15.4326,15.4615,15.4253,15.4326,113400.0
2012-11-28 10:50:00,21.32,21.34,21.29,21.31,106800.0,15.4326,15.447,15.4108,15.4253,106800.0
2012-11-28 11:00:00,21.31,21.32,21.26,21.27,116000.0,15.4253,15.4326,15.3891,15.3964,116000.0
2012-11-28 11:10:00,21.27,21.29,21.23,21.29,173700.0,15.3964,15.4108,15.3674,15.4108,173700.0
2012-11-28 11:20:00,21.3,21.3,21.25,21.26,101700.0,15.4181,15.4181,15.3819,15.3891,101700.0
2012-11-28 11:30:00,21.26,21.27,21.22,21.26,111600.0,15.3891,15.3964,15.3602,15.3891,111600.0
2012-11-28 11:40:00,21.26,21.26,21.21,21.23,92800.0,15.3891,15.3891,15.3529,15.3674,92800.0
2012-11-28 11:50:00,21.24,21.24,21.15,21.15,125000.0,15.3747,15.3747,15.3095,15.3095,125000.0
2012-11-28 12:00:00,21.15,21.19,21.1,21.19,260600.0,15.3095,15.3385,15.2733,15.3385,260600.0
2012-11-28 12:10:00,21.18,21.3,21.17,21.25,203000.0,15.3312,15.4181,15.324,15.3819,203000.0
2012-11-28 12:20:00,21.26,21.3,21.23,21.27,134900.0,15.3891,15.4181,15.3674,15.3964,134900.0
2012-11-28 12:30:00,21.27,21.31,21.25,21.29,151900.0,15.3964,15.4253,15.3819,15.4108,151900.0
2012-11-28 12:40:00,21.29,21.32,21.25,21.3,368100.0,15.4108,15.4326,15.3819,15.4181,368100.0
2012-11-28 12:50:00,21.3,21.33,21.28,21.32,122200.0,15.4181,15.4398,15.4036,15.4326,122200.0
2012-11-28 13:00:00,21.32,21.32,21.27,21.28,100400.0,15.4326,15.4326,15.3964,15.4036,100400.0
2012-11-28 13:10:00,21.28,21.31,21.28,21.29,52100.0,15.4036,15.4253,15.4036,15.4108,52100.0
2012-11-28 13:20:00,21.29,21.32,21.29,21.32,63500.0,15.4108,15.4326,15.4108,15.4326,63500.0
2012-11-28 13:30:00,21.31,21.34,21.3,21.33,68900.0,15.4253,15.447,15.4181,15.4398,68900.0
2012-11-28 13:40:00,21.33,21.35,21.32,21.32,49500.0,15.4398,15.4543,15.4326,15.4326,49500.0
2012-11-28 13:50:00,21.33,21.33,21.3,21.32,64300.0,15.4398,15.4398,15.4181,15.4326,64300.0
2012-11-28 14:00:00,21.32,21.33,21.29,21.31,107000.0,15.4326,15.4398,15.4108,15.4253,107000.0
2012-11-28 14:10:00,21.32,21.34,21.28,21.3,109400.0,15.4326,15.447,15.4036,15.4181,109400.0
2012-11-28 14:20:00,21.3,21.3,21.27,21.27,25600.0,15.4181,15.4181,15.3964,15.3964,25600.0
2012-11-28 14:30:00,21.27,21.33,21.27,21.33,77200.0,15.3964,15.4398,15.3964,15.4398,77200.0
2012-11-28 14:40:00,21.32,21.36,21.28,21.29,118400.0,15.4326,15.4615,15.4036,15.4108,118400.0
2012-11-28 14:50:00,21.28,21.29,21.27,21.28,147100.0,15.4036,15.4108,15.3964,15.4036,147100.0
2012-11-28 15:00:00,21.28,21.32,21.27,21.3,102600.0,15.4036,15.4326,15.3964,15.4181,102600.0
2012-11-28 15:10:00,21.3,21.33,21.29,21.32,246200.0,15.4181,15.4398,15.4108,15.4326,246200.0
2012-11-28 15:20:00,21.33,21.39,21.32,21.37,250000.0,15.4398,15.4832,15.4326,15.4688,250000.0
2012-11-28 15:30:00,21.36,21.38,21.34,21.34,152800.0,15.4615,15.476,15.447,15.447,152800.0
2012-11-28 15:40:00,21.34,21.38,21.32,21.34,341600.0,15.447,15.476,15.4326,15.447,341600.0
2012-11-28 15:50:00,21.34,21.38,21.32,21.37,338100.0,15.447,15.476,15.4326,15.4688,338100.0
2012-11-29 09:30:00,21.48,21.48,21.34,21.43,307200.0,15.5484,15.5484,15.447,15.5122,307200.0
2012-11-29 09:40:00,21.43,21.45,21.36,21.4,321000.0,15.5122,15.5267,15.4615,15.4905,321000.0
2012-11-29 09:50:00,21.4,21.44,21.39,21.44,247600.0,15.4905,15.5194,15.4832,15.5194,247600.0
2012-11-29 10:00:00,21.44,21.46,21.4,21.41,184600.0,15.5194,15.5339,15.4905,15.4977,184600.0
2012-11-29 10:10:00,21.41,21.44,21.36,21.44,107200.0,15.4977,15.5194,15.4615,15.5194,107200.0
2012-11-29 10:20:00,21.44,21.45,21.41,21.43,125200.0,15.5194,15.5267,15.4977,15.5122,125200.0
2012-11-29 10:30:00,21.43,21.46,21.41,21.46,63800.0,15.5122,15.5339,15.4977,15.5339,63800.0
2012-11-29 10:40:00,21.46,21.5,21.46,21.5,106200.0,15.5339,15.5629,15.5339,15.5629,106200.0
2012-11-29 10:50:00,21.5,21.56,21.5,21.56,78900.0,15.5629,15.6063,15.5629,15.6063,78900.0
2012-11-29 11:00:00,21.55,21.59,21.53,21.59,69400.0,15.599,15.628,15.5846,15.628,69400.0
2012-11-29 11:10:00,21.59,21.6,21.57,21.59,75400.0,15.628,15.6352,15.6135,15.628,75400.0
2012-11-29 11:20:00,21.59,21.59,21.54,21.57,180500.0,15.628,15.628,15.5918,15.6135,180500.0
2012-11-29 11:30:00,21.57,21.59,21.47,21.48,218700.0,15.6135,15.628,15.5411,15.5484,218700.0
2012-11-29 11:40:00,21.48,21.48,21.34,21.46,416000.0,15.5484,15.5484,15.447,15.5339,416000.0
2012-11-29 11:50:00,21.46,21.48,21.37,21.4,188900.0,15.5339,15.5484,15.4688,15.4905,188900.0
2012-11-29 12:00:00,21.4,21.46,21.4,21.44,131200.0,15.4905,15.5339,15.4905,15.5194,131200.0
2012-11-29 12:10:00,21.43,21.5,21.43,21.49,67000.0,15.5122,15.5629,15.5122,15.5556,67000.0
2012-11-29 12:20:00,21.48,21.52,21.47,21.48,120700.0,15.5484,15.5773,15.5411,15.5484,120700.0
2012-11-29 12:30:00,21.48,21.48,21.46,21.47,61000.0,15.5484,15.5484,15.5339,15.5411,61000.0
2012-11-29 12:40:00,21.47,21.49,21.46,21.47,76800.0,15.5411,15.5556,15.5339,15.5411,76800.0
2012-11-29 12:50:00,21.47,21.48,21.43,21.44,73800.0,15.5411,15.5484,15.5122,15.5194,73800.0
2012-11-29 13:00:00,21.45,21.52,21.44,21.52,98600.0,15.5267,15.5773,15.5194,15.5773,98600.0
2012-11-29 13:10:00,21.52,21.52,21.46,21.5,193600.0,15.5773,15.5773,15.5339,15.5629,193600.0
2012-11-29 13:20:00,21.5,21.5,21.48,21.5,326000.0,15.5629,15.5629,15.5484,15.5629,326000.0
2012-11-29 13:30:00,21.5,21.54,21.48,21.53,157600.0,15.5629,15.5918,15.5484,15.5846,157600.0
2012-11-29 13:40:00,21.53,21.53,21.48,21.52,374300.0,15.5846,15.5846,15.5484,15.5773,374300.0
2012-11-29 13:50:00,21.52,21.56,21.52,21.52,147700.0,15.5773,15.6063,15.5773,15.5773,147700.0
2012-11-29 14:00:00,21.53,21.58,21.53,21.55,191400.0,15.5846,15.6208,15.5846,15.599,191400.0
2012-11-29 14:10:00,21.55,21.6,21.54,21.6,70300.0,15.599,15.6352,15.5918,15.6352,70300.0
2012-11-29 14:20:00,21.6,21.62,21.59,21.6,134900.0,15.6352,15.6497,15.628,15.6352,134900.0
2012-11-29 14:30:00,21.61,21.64,21.58,21.63,471800.0,15.6425,15.6642,15.6208,15.657,471800.0
2012-11-29 14:40:00,21.62,21.63,21.59,21.61,98600.0,15.6497,15.657,15.628,15.6425,98600.0
2012-11-29 14:50:00,21.61,21.61,21.57,21.57,129200.0,15.6425,15.6425,15.6135,15.6135,129200.0
2012-11-29 15:00:00,21.57,21.58,21.55,21.55,210800.0,15.6135,15.6208,15.599,15.599,210800.0
2012-11-29 15:10:00,21.55,21.56,21.54,21.54,119100.0,15.599,15.6063,15.5918,15.5918,119100.0
2012-11-29 15:20:00,21.54,21.55,21.51,21.54,300100.0,15.5918,15.599,15.5701,15.5918,300100.0
2012-11-29 15:30:00,21.53,21.56,21.51,21.53,334900.0,15.5846,15.6063,15.5701,15.5846,334900.0
2012-11-29 15:40:00,21.53,21.58,21.53,21.55,251000.0,15.5846,15.6208,15.5846,15.599,251000.0
2012-11-29 15:50:00,21.54,21.61,21.53,21.6,818600.0,15.5918,15.6425,15.5846,15.6352,818600.0
2012-11-30 09:30:00,21.54,21.55,21.42,21.47,113500.0,15.5918,15.599,15.5049,15.5411,113500.0
2012-11-30 09:40:00,21.47,21.48,21.39,21.4,37400.0,15.5411,15.5484,15.4832,15.4905,37400.0
2012-11-30 09:50:00,21.41,21.42,21.38,21.39,77400.0,15.4977,15.5049,15.476,15.4832,77400.0
2012-11-30 10:00:00,21.39,21.43,21.38,21.4,201100.0,15.4832,15.5122,15.476,15.4905,201100.0
2012-11-30 10:10:00,21.4,21.4,21.36,21.4,203900.0,15.4905,15.4905,15.4615,15.4905,203900.0
2012-11-30 10:20:00,21.4,21.4,21.39,21.4,61100.0,15.4905,15.4905,15.4832,15.4905,61100.0
2012-11-30 10:30:00,21.4,21.4,21.34,21.39,221600.0,15.4905,15.4905,15.447,15.4832,221600.0
2012-11-30 10:40:00,21.39,21.44,21.36,21.41,158300.0,15.4832,15.5194,15.4615,15.4977,158300.0
2012-11-30 10:50:00,21.4,21.4,21.35,21.39,80600.0,15.4905,15.4905,15.4543,15.4832,80600.0
2012-11-30 11:00:00,21.39,21.39,21.34,21.34,77200.0,15.4832,15.4832,15.447,15.447,77200.0
2012-11-30 11:10:00,21.35,21.35,21.3,21.3,108600.0,15.4543,15.4543,15.4181,15.4181,108600.0
2012-11-30 11:20:00,21.3,21.31,21.27,21.3,89800.0,15.4181,15.4253,15.3964,15.4181,89800.0
2012-11-30 11:30:00,21.3,21.3,21.25,21.26,46900.0,15.4181,15.4181,15.3819,15.3891,46900.0
2012-11-30 11:40:00,21.25,21.33,21.24,21.33,172000.0,15.3819,15.4398,15.3747,15.4398,172000.0
2012-11-30 11:50:00,21.32,21.38,21.31,21.35,126300.0,15.4326,15.476,15.4253,15.4543,126300.0
2012-11-30 12:00:00,21.35,21.43,21.35,21.42,132700.0,15.4543,15.5122,15.4543,15.5049,132700.0
2012-11-30 12:10:00,21.42,21.45,21.41,21.43,207900.0,15.5049,15.5267,15.4977,15.5122,207900.0
2012-11-30 12:20:00,21.43,21.43,21.37,21.43,255900.0,15.5122,15.5122,15.4688,15.5122,255900.0
2012-11-30 12:30:00,21.43,21.46,21.41,21.42,121000.0,15.5122,15.5339,15.4977,15.5049,121000.0
2012-11-30 12:40:00,21.43,21.43,21.37,21.38,146300.0,15.5122,15.5122,15.4688,15.476,146300.0
2012-11-30 12:50:00,21.38,21.38,21.33,21.36,79500.0,15.476,15.476,15.4398,15.4615,79500.0
2012-11-30 13:00:00,21.36,21.39,21.36,21.37,98400.0,15.4615,15.4832,15.4615,15.4688,98400.0
2012-11-30 13:10:00,21.37,21.37,21.33,21.33,63700.0,15.4688,15.4688,15.4398,15.4398,63700.0
2012-11-30 13:20:00,21.34,21.37,21.33,21.34,90400.0,15.447,15.4688,15.4398,15.447,90400.0
2012-11-30 13:30:00,21.34,21.35,21.29,21.29,37500.0,15.447,15.4543,15.4108,15.4108,37500.0
2012-11-30 13:40:00,21.29,21.3,21.26,21.26,89300.0,15.4108,15.4181,15.3891,15.3891,89300.0
2012-11-30 13:50:00,21.26,21.27,21.26,21.26,23700.0,15.3891,15.3964,15.3891,15.3891,23700.0
2012-11-30 14:00:00,21.27,21.3,21.25,21.29,123900.0,15.3964,15.4181,15.3819,15.4108,123900.0
2012-11-30 14:10:00,21.29,21.33,21.29,21.33,79000.0,15.4108,15.4398,15.4108,15.4398,79000.0
2012-11-30 14:20:00,21.33,21.35,21.32,21.34,237000.0,15.4398,15.4543,15.4326,15.447,237000.0
2012-11-30 14:30:00,21.34,21.34,21.28,21.28,69600.0,15.447,15.447,15.4036,15.4036,69600.0
2012-11-30 14:40:00,21.28,21.28,21.25,21.26,32000.0,15.4036,15.4036,15.3819,15.3891,32000.0
2012-11-30 14:50:00,21.25,21.25,21.21,21.22,227700.0,15.3819,15.3819,15.3529,15.3602,227700.0
2012-11-30 15:00:00,21.22,21.24,21.2,21.22,134600.0,15.3602,15.3747,15.3457,15.3602,134600.0
2012-11-30 15:10:00,21.23,21.27,21.22,21.24,123500.0,15.3674,15.3964,15.3602,15.3747,123500.0
2012-11-30 15:20:00,21.25,21.29,21.24,21.25,179300.0,15.3819,15.4108,15.3747,15.3819,179300.0
2012-11-30 15:30:00,21.25,21.26,21.25,21.26,41500.0,15.3819,15.3891,15.3819,15.3891,41500.0
2012-11-30 15:40:00,21.26,21.27,21.22,21.26,359600.0,15.3891,15.3964,15.3602,15.3891,359600.0
2012-11-30 15:50:00,21.26,21.3,21.25,21.25,460200.0,15.3891,15.4181,15.3819,15.3819,460200.0
2012-12-03 09:30:00,21.4,21.45,21.32,21.32,155000.0,15.4905,15.5267,15.4326,15.4326,155000.0
2012-12-03 09:40:00,21.32,21.35,21.23,21.29,104100.0,15.4326,15.4543,15.3674,15.4108,104100.0
2012-12-03 09:50:00,21.29,21.29,21.23,21.23,103000.0,15.4108,15.4108,15.3674,15.3674,103000.0
2012-12-03 10:00:00,21.23,21.23,21.14,21.17,104600.0,15.3674,15.3674,15.3023,15.324,104600.0
2012-12-03 10:10:00,21.17,21.27,21.16,21.26,109700.0,15.324,15.3964,15.3167,15.3891,109700.0
2012-12-03 10:20:00,21.27,21.27,21.21,21.21,61200.0,15.3964,15.3964,15.3529,15.3529,61200.0
2012-12-03 10:30:00,21.21,21.23,21.2,21.22,49700.0,15.3529,15.3674,15.3457,15.3602,49700.0
2012-12-03 10:40:00,21.23,21.24,21.19,21.23,97600.0,15.3674,15.3747,15.3385,15.3674,97600.0
2012-12-03 10:50:00,21.24,21.24,21.19,21.24,71400.0,15.3747,15.3747,15.3385,15.3747,71400.0
2012-12-03 11:00:00,21.24,21.24,21.21,21.21,61300.0,15.3747,15.3747,15.3529,15.3529,61300.0
2012-12-03 11:10:00,21.22,21.28,21.21,21.26,80200.0,15.3602,15.4036,15.3529,15.3891,80200.0
2012-12-03 11:20:00,21.26,21.26,21.2,21.21,46500.0,15.3891,15.3891,15.3457,15.3529,46500.0
2012-12-03 11:30:00,21.21,21.24,21.19,21.23,101400.0,15.3529,15.3747,15.3385,15.3674,101400.0
2012-12-03 11:40:00,21.23,21.31,21.23,21.31,44300.0,15.3674,15.4253,15.3674,15.4253,44300.0
2012-12-03 11:50:00,21.3,21.33,21.29,21.3,54500.0,15.4181,15.4398,15.4108,15.4181,54500.0
2012-12-03 12:00:00,21.3,21.31,21.26,21.3,119500.0,15.4181,15.4253,15.3891,15.4181,119500.0
2012-12-03 12:10:00,21.3,21.31,21.27,21.29,56800.0,15.4181,15.4253,15.3964,15.4108,56800.0
2012-12-03 12:20:00,21.29,21.3,21.25,21.26,44300.0,15.4108,15.4181,15.3819,15.3891,44300.0
2012-12-03 12:30:00,21.26,21.28,21.25,21.25,45100.0,15.3891,15.4036,15.3819,15.3819,45100.0
2012-12-03 12:40:00,21.26,21.27,21.23,21.26,57300.0,15.3891,15.3964,15.3674,15.3891,57300.0
2012-12-03 12:50:00,21.27,21.28,21.25,21.26,66300.0,15.3964,15.4036,15.3819,15.3891,66300.0
2012-12-03 13:00:00,21.26,21.26,21.23,21.23,57800.0,15.3891,15.3891,15.3674,15.3674,57800.0
2012-12-03 13:10:00,21.23,21.24,21.19,21.2,48900.0,15.3674,15.3747,15.3385,15.3457,48900.0
2012-12-03 13:20:00,21.2,21.2,21.18,21.18,29100.0,15.3457,15.3457,15.3312,15.3312,29100.0
2012-12-03 13:30:00,21.18,21.19,21.11,21.12,55300.0,15.3312,15.3385,15.2806,15.2878,55300.0
2012-12-03 13:40:00,21.12,21.2,21.12,21.18,141100.0,15.2878,15.3457,15.2878,15.3312,141100.0
2012-12-03 13:50:00,21.18,21.19,21.16,21.19,46500.0,15.3312,15.3385,15.3167,15.3385,46500.0
2012-12-03 14:00:00,21.19,21.23,21.18,21.21,120100.0,15.3385,15.3674,15.3312,15.3529,120100.0
2012-12-03 14:10:00,21.21,21.24,21.19,21.2,88100.0,15.3529,15.3747,15.3385,15.3457,88100.0
2012-12-03 14:20:00,21.2,21.22,21.19,21.2,75700.0,15.3457,15.3602,15.3385,15.3457,75700.0
2012-12-03 14:30:00,21.19,21.24,21.19,21.19,96200.0,15.3385,15.3747,15.3385,15.3385,96200.0
2012-12-03 14:40:00,21.2,21.22,21.18,21.19,58400.0,15.3457,15.3602,15.3312,15.3385,58400.0
2012-12-03 14:50:00,21.18,21.19,21.17,21.17,53200.0,15.3312,15.3385,15.324,15.324,53200.0
2012-12-03 15:00:00,21.18,21.22,21.18,21.18,173600.0,15.3312,15.3602,15.3312,15.3312,173600.0
2012-12-03 15:10:00,21.19,21.19,21.14,21.14,101200.0,15.3385,15.3385,15.3023,15.3023,101200.0
2012-12-03 15:20:00,21.14,21.18,21.14,21.15,123400.0,15.3023,15.3312,15.3023,15.3095,123400.0
2012-12-03 15:30:00,21.15,21.16,21.14,21.14,123400.0,15.3095,15.3167,15.3023,15.3023,123400.0
2012-12-03 15:40:00,21.14,21.21,21.14,21.18,283100.0,15.3023,15.3529,15.3023,15.3312,283100.0
2012-12-03 15:50:00,21.18,21.2,21.14,21.16,388900.0,15.3312,15.3457,15.3023,15.3167,388900.0
2012-12-04 09:30:00,21.2,21.24,21.16,21.24,101800.0,15.3457,15.3747,15.3167,15.3747,101800.0
2012-12-04 09:40:00,21.24,21.35,21.24,21.31,122800.0,15.3747,15.4543,15.3747,15.4253,122800.0
2012-12-04 09:50:00,21.3,21.31,21.26,21.27,148200.0,15.4181,15.4253,15.3891,15.3964,148200.0
2012-12-04 10:00:00,21.27,21.33,21.25,21.33,111300.0,15.3964,15.4398,15.3819,15.4398,111300.0
2012-12-04 10:10:00,21.32,21.38,21.32,21.34,78100.0,15.4326,15.476,15.4326,15.447,78100.0
2012-12-04 10:20:00,21.34,21.34,21.25,21.27,65300.0,15.447,15.447,15.3819,15.3964,65300.0
2012-12-04 10:30:00,21.26,21.27,21.21,21.26,129900.0,15.3891,15.3964,15.3529,15.3891,129900.0
2012-12-04 10:40:00,21.26,21.3,21.26,21.3,64700.0,15.3891,15.4181,15.3891,15.4181,64700.0
2012-12-04 10:50:00,21.3,21.3,21.27,21.3,61500.0,15.4181,15.4181,15.3964,15.4181,61500.0
2012-12-04 11:00:00,21.3,21.31,21.28,21.28,171600.0,15.4181,15.4253,15.4036,15.4036,171600.0
2012-12-04 11:10:00,21.27,21.31,21.26,21.31,66700.0,15.3964,15.4253,15.3891,15.4253,66700.0
2012-12-04 11:20:00,21.31,21.35,21.31,21.32,138700.0,15.4253,15.4543,15.4253,15.4326,138700.0
2012-12-04 11:30:00,21.32,21.32,21.31,21.32,17100.0,15.4326,15.4326,15.4253,15.4326,17100.0
2012-12-04 11:40:00,21.31,21.38,21.31,21.34,194000.0,15.4253,15.476,15.4253,15.447,194000.0
2012-12-04 11:50:00,21.35,21.35,21.28,21.28,112500.0,15.4543,15.4543,15.4036,15.4036,112500.0
2012-12-04 12:00:00,21.28,21.28,21.22,21.24,160500.0,15.4036,15.4036,15.3602,15.3747,160500.0
2012-12-04 12:10:00,21.23,21.24,21.19,21.21,174800.0,15.3674,15.3747,15.3385,15.3529,174800.0
2012-12-04 12:20:00,21.21,21.21,21.16,21.2,106400.0,15.3529,15.3529,15.3167,15.3457,106400.0
2012-12-04 12:30:00,21.2,21.28,21.19,21.28,244700.0,15.3457,15.4036,15.3385,15.4036,244700.0
2012-12-04 12:40:00,21.28,21.34,21.28,21.34,37500.0,15.4036,15.447,15.4036,15.447,37500.0
2012-12-04 12:50:00,21.34,21.34,21.28,21.28,175600.0,15.447,15.447,15.4036,15.4036,175600.0
2012-12-04 13:00:00,21.28,21.29,21.23,21.26,64800.0,15.4036,15.4108,15.3674,15.3891,64800.0
2012-12-04 13:10:00,21.26,21.29,21.25,21.29,67000.0,15.3891,15.4108,15.3819,15.4108,67000.0
2012-12-04 13:20:00,21.29,21.32,21.28,21.32,52900.0,15.4108,15.4326,15.4036,15.4326,52900.0
2012-12-04 13:30:00,21.32,21.33,21.3,21.33,54400.0,15.4326,15.4398,15.4181,15.4398,54400.0
2012-12-04 13:40:00,21.33,21.35,21.3,21.3,94400.0,15.4398,15.4543,15.4181,15.4181,94400.0
2012-12-04 13:50:00,21.3,21.34,21.26,21.31,124700.0,15.4181,15.447,15.3891,15.4253,124700.0
2012-12-04 14:00:00,21.32,21.32,21.28,21.29,78300.0,15.4326,15.4326,15.4036,15.4108,78300.0
2012-12-04 14:10:00,21.28,21.29,21.24,21.26,112800.0,15.4036,15.4108,15.3747,15.3891,112800.0
2012-12-04 14:20:00,21.26,21.26,21.24,21.25,147400.0,15.3891,15.3891,15.3747,15.3819,147400.0
2012-12-04 14:30:00,21.25,21.25,21.2,21.21,88600.0,15.3819,15.3819,15.3457,15.3529,88600.0
2012-12-04 14:40:00,21.21,21.23,21.19,21.19,128000.0,15.3529,15.3674,15.3385,15.3385,128000.0
2012-12-04 14:50:00,21.19,21.21,21.18,21.18,78200.0,15.3385,15.3529,15.3312,15.3312,78200.0
2012-12-04 15:00:00,21.18,21.19,21.18,21.18,127300.0,15.3312,15.3385,15.3312,15.3312,127300.0
2012-12-04 15:10:00,21.18,21.21,21.17,21.19,165400.0,15.3312,15.3529,15.324,15.3385,165400.0
2012-12-04 15:20:00,21.19,21.22,21.19,21.19,121800.0,15.3385,15.3602,15.3385,15.3385,121800.0
2012-12-04 15:30:00,21.19,21.2,21.14,21.17,282800.0,15.3385,15.3457,15.3023,15.324,282800.0
2012-12-04 15:40:00,21.17,21.18,21.13,21.15,277700.0,15.324,15.3312,15.295,15.3095,277700.0
2012-12-04 15:50:00,21.14,21.15,21.13,21.14,499800.0,15.3023,15.3095,15.295,15.3023,499800.0
2012-12-05 09:30:00,21.18,21.25,21.14,21.23,86600.0,15.3312,15.3819,15.3023,15.3674,86600.0
2012-12-05 09:40:00,21.23,21.33,21.19,21.23,157600.0,15.3674,15.4398,15.3385,15.3674,157600.0
2012-12-05 09:50:00,21.24,21.31,21.23,21.31,44900.0,15.3747,15.4253,15.3674,15.4253,44900.0
2012-12-05 10:00:00,21.29,21.36,21.26,21.32,244000.0,15.4108,15.4615,15.3891,15.4326,244000.0
2012-12-05 10:10:00,21.31,21.33,21.27,21.29,86300.0,15.4253,15.4398,15.3964,15.4108,86300.0
2012-12-05 10:20:00,21.3,21.31,21.27,21.29,45400.0,15.4181,15.4253,15.3964,15.4108,45400.0
2012-12-05 10:30:00,21.29,21.32,21.27,21.27,57700.0,15.4108,15.4326,15.3964,15.3964,57700.0
2012-12-05 10:40:00,21.27,21.27,21.23,21.26,126900.0,15.3964,15.3964,15.3674,15.3891,126900.0
2012-12-05 10:50:00,21.26,21.29,21.23,21.29,93800.0,15.3891,15.4108,15.3674,15.4108,93800.0
2012-12-05 11:00:00,21.28,21.29,21.25,21.27,75800.0,15.4036,15.4108,15.3819,15.3964,75800.0
2012-12-05 11:10:00,21.28,21.33,21.27,21.31,73000.0,15.4036,15.4398,15.3964,15.4253,73000.0
2012-12-05 11:20:00,21.3,21.36,21.3,21.36,49700.0,15.4181,15.4615,15.4181,15.4615,49700.0
2012-12-05 11:30:00,21.36,21.41,21.35,21.36,112900.0,15.4615,15.4977,15.4543,15.4615,112900.0
2012-12-05 11:40:00,21.36,21.41,21.36,21.41,55600.0,15.4615,15.4977,15.4615,15.4977,55600.0
2012-12-05 11:50:00,21.41,21.5,21.39,21.45,185800.0,15.4977,15.5629,15.4832,15.5267,185800.0
2012-12-05 12:00:00,21.44,21.52,21.44,21.48,245200.0,15.5194,15.5773,15.5194,15.5484,245200.0
2012-12-05 12:10:00,21.48,21.5,21.45,21.46,57600.0,15.5484,15.5629,15.5267,15.5339,57600.0
2012-12-05 12:20:00,21.46,21.48,21.46,21.46,28900.0,15.5339,15.5484,15.5339,15.5339,28900.0
2012-12-05 12:30:00,21.46,21.54,21.46,21.53,80500.0,15.5339,15.5918,15.5339,15.5846,80500.0
2012-12-05 12:40:00,21.53,21.55,21.5,21.51,55600.0,15.5846,15.599,15.5629,15.5701,55600.0
2012-12-05 12:50:00,21.51,21.54,21.51,21.53,50500.0,15.5701,15.5918,15.5701,15.5846,50500.0
2012-12-05 13:00:00,21.53,21.55,21.51,21.53,48500.0,15.5846,15.599,15.5701,15.5846,48500.0
2012-12-05 13:10:00,21.54,21.55,21.5,21.5,32900.0,15.5918,15.599,15.5629,15.5629,32900.0
2012-12-05 13:20:00,21.5,21.51,21.48,21.49,63400.0,15.5629,15.5701,15.5484,15.5556,63400.0
2012-12-05 13:30:00,21.5,21.53,21.49,21.5,26700.0,15.5629,15.5846,15.5556,15.5629,26700.0
2012-12-05 13:40:00,21.5,21.51,21.46,21.47,36800.0,15.5629,15.5701,15.5339,15.5411,36800.0
2012-12-05 13:50:00,21.46,21.48,21.46,21.47,21500.0,15.5339,15.5484,15.5339,15.5411,21500.0
2012-12-05 14:00:00,21.47,21.5,21.47,21.49,61100.0,15.5411,15.5629,15.5411,15.5556,61100.0
2012-12-05 14:10:00,21.5,21.54,21.49,21.53,147500.0,15.5629,15.5918,15.5556,15.5846,147500.0
2012-12-05 14:20:00,21.53,21.54,21.52,21.53,107700.0,15.5846,15.5918,15.5773,15.5846,107700.0
2012-12-05 14:30:00,21.54,21.56,21.53,21.56,109000.0,15.5918,15.6063,15.5846,15.6063,109000.0
2012-12-05 14:40:00,21.56,21.58,21.54,21.54,66700.0,15.6063,15.6208,15.5918,15.5918,66700.0
2012-12-05 14:50:00,21.55,21.62,21.54,21.61,302200.0,15.599,15.6497,15.5918,15.6425,302200.0
2012-12-05 15:00:00,21.61,21.61,21.55,21.59,322200.0,15.6425,15.6425,15.599,15.628,322200.0
2012-12-05 15:10:00,21.58,21.63,21.58,21.61,121100.0,15.6208,15.657,15.6208,15.6425,121100.0
2012-12-05 15:20:00,21.6,21.6,21.57,21.58,83500.0,15.6352,15.6352,15.6135,15.6208,83500.0
2012-12-05 15:30:00,21.58,21.59,21.57,21.58,95800.0,15.6208,15.628,15.6135,15.6208,95800.0
2012-12-05 15:40:00,21.58,21.59,21.54,21.56,163400.0,15.6208,15.628,15.5918,15.6063,163400.0
2012-12-05 15:50:00,21.56,21.59,21.51,21.54,428200.0,15.6063,15.628,15.5701,15.5918,428200.0
2012-12-06 09:30:00,21.54,21.59,21.44,21.55,87800.0,15.5918,15.628,15.5194,15.599,87800.0
2012-12-06 09:40:00,21.55,21.57,21.5,21.53,48600.0,15.599,15.6135,15.5629,15.5846,48600.0
2012-12-06 09:50:00,21.53,21.56,21.49,21.5,55600.0,15.5846,15.6063,15.5556,15.5629,55600.0
2012-12-06 10:00:00,21.49,21.49,21.41,21.48,106000.0,15.5556,15.5556,15.4977,15.5484,106000.0
2012-12-06 10:10:00,21.47,21.5,21.43,21.47,92800.0,15.5411,15.5629,15.5122,15.5411,92800.0
2012-12-06 10:20:00,21.47,21.48,21.43,21.48,195700.0,15.5411,15.5484,15.5122,15.5484,195700.0
2012-12-06 10:30:00,21.47,21.5,21.44,21.5,231200.0,15.5411,15.5629,15.5194,15.5629,231200.0
2012-12-06 10:40:00,21.5,21.52,21.47,21.52,41000.0,15.5629,15.5773,15.5411,15.5773,41000.0
2012-12-06 10:50:00,21.52,21.54,21.5,21.51,34100.0,15.5773,15.5918,15.5629,15.5701,34100.0
2012-12-06 11:00:00,21.51,21.55,21.5,21.51,125000.0,15.5701,15.599,15.5629,15.5701,125000.0
2012-12-06 11:10:00,21.51,21.53,21.5,21.51,145900.0,15.5701,15.5846,15.5629,15.5701,145900.0
2012-12-06 11:20:00,21.51,21.57,21.5,21.55,155200.0,15.5701,15.6135,15.5629,15.599,155200.0
2012-12-06 11:30:00,21.55,21.56,21.44,21.5,563700.0,15.599,15.6063,15.5194,15.5629,563700.0
2012-12-06 11:40:00,21.5,21.51,21.48,21.48,109000.0,15.5629,15.5701,15.5484,15.5484,109000.0
2012-12-06 11:50:00,21.49,21.5,21.44,21.45,234000.0,15.5556,15.5629,15.5194,15.5267,234000.0
2012-12-06 12:00:00,21.45,21.46,21.43,21.45,51900.0,15.5267,15.5339,15.5122,15.5267,51900.0
2012-12-06 12:10:00,21.45,21.46,21.44,21.46,14300.0,15.5267,15.5339,15.5194,15.5339,14300.0
2012-12-06 12:20:00,21.45,21.46,21.42,21.43,58400.0,15.5267,15.5339,15.5049,15.5122,58400.0
2012-12-06 12:30:00,21.43,21.46,21.42,21.46,53400.0,15.5122,15.5339,15.5049,15.5339,53400.0
2012-12-06 12:40:00,21.46,21.46,21.42,21.43,32900.0,15.5339,15.5339,15.5049,15.5122,32900.0
2012-12-06 12:50:00,21.43,21.44,21.41,21.41,16600.0,15.5122,15.5194,15.4977,15.4977,16600.0
2012-12-06 13:00:00,21.41,21.42,21.4,21.4,25600.0,15.4977,15.5049,15.4905,15.4905,25600.0
2012-12-06 13:10:00,21.4,21.44,21.4,21.44,32600.0,15.4905,15.5194,15.4905,15.5194,32600.0
2012-12-06 13:20:00,21.44,21.44,21.42,21.43,34400.0,15.5194,15.5194,15.5049,15.5122,34400.0
2012-12-06 13:30:00,21.43,21.44,21.43,21.44,25100.0,15.5122,15.5194,15.5122,15.5194,25100.0
2012-12-06 13:40:00,21.44,21.44,21.41,21.44,37700.0,15.5194,15.5194,15.4977,15.5194,37700.0
2012-12-06 13:50:00,21.44,21.44,21.43,21.43,15000.0,15.5194,15.5194,15.5122,15.5122,15000.0
2012-12-06 14:00:00,21.44,21.44,21.38,21.41,99600.0,15.5194,15.5194,15.476,15.4977,99600.0
2012-12-06 14:10:00,21.41,21.45,21.41,21.44,40900.0,15.4977,15.5267,15.4977,15.5194,40900.0
2012-12-06 14:20:00,21.43,21.46,21.42,21.45,58800.0,15.5122,15.5339,15.5049,15.5267,58800.0
2012-12-06 14:30:00,21.45,21.48,21.44,21.48,41500.0,15.5267,15.5484,15.5194,15.5484,41500.0
2012-12-06 14:40:00,21.47,21.48,21.45,21.46,33400.0,15.5411,15.5484,15.5267,15.5339,33400.0
2012-12-06 14:50:00,21.45,21.45,21.42,21.43,57200.0,15.5267,15.5267,15.5049,15.5122,57200.0
2012-12-06 15:00:00,21.44,21.46,21.42,21.44,78900.0,15.5194,15.5339,15.5049,15.5194,78900.0
2012-12-06 15:10:00,21.44,21.44,21.39,21.41,271300.0,15.5194,15.5194,15.4832,15.4977,271300.0
2012-12-06 15:20:00,21.41,21.42,21.39,21.39,67500.0,15.4977,15.5049,15.4832,15.4832,67500.0
2012-12-06 15:30:00,21.4,21.44,21.39,21.43,312100.0,15.4905,15.5194,15.4832,15.5122,312100.0
2012-12-06 15:40:00,21.43,21.43,21.39,21.41,133000.0,15.5122,15.5122,15.4832,15.4977,133000.0
2012-12-06 15:50:00,21.41,21.44,21.41,21.43,288400.0,15.4977,15.5194,15.4977,15.5122,288400.0
2012-12-07 09:30:00,21.5,21.5,21.4,21.43,162900.0,15.5629,15.5629,15.4905,15.5122,162900.0
2012-12-07 09:40:00,21.43,21.52,21.41,21.48,183900.0,15.5122,15.5773,15.4977,15.5484,183900.0
2012-12-07 09:50:00,21.48,21.5,21.4,21.48,62400.0,15.5484,15.5629,15.4905,15.5484,62400.0
2012-12-07 10:00:00,21.48,21.5,21.44,21.48,143500.0,15.5484,15.5629,15.5194,15.5484,143500.0
2012-12-07 10:10:00,21.48,21.52,21.46,21.47,294300.0,15.5484,15.5773,15.5339,15.5411,294300.0
2012-12-07 10:20:00,21.47,21.53,21.46,21.53,404800.0,15.5411,15.5846,15.5339,15.5846,404800.0
2012-12-07 10:30:00,21.53,21.55,21.5,21.53,316900.0,15.5846,15.599,15.5629,15.5846,316900.0
2012-12-07 10:40:00,21.53,21.56,21.51,21.52,145600.0,15.5846,15.6063,15.5701,15.5773,145600.0
2012-12-07 10:50:00,21.52,21.52,21.46,21.48,89800.0,15.5773,15.5773,15.5339,15.5484,89800.0
2012-12-07 11:00:00,21.49,21.51,21.45,21.48,92600.0,15.5556,15.5701,15.5267,15.5484,92600.0
2012-12-07 11:10:00,21.48,21.55,21.48,21.53,49200.0,15.5484,15.599,15.5484,15.5846,49200.0
2012-12-07 11:20:00,21.53,21.55,21.5,21.52,102700.0,15.5846,15.599,15.5629,15.5773,102700.0
2012-12-07 11:30:00,21.52,21.56,21.52,21.54,17900.0,15.5773,15.6063,15.5773,15.5918,17900.0
2012-12-07 11:40:00,21.55,21.57,21.54,21.54,54300.0,15.599,15.6135,15.5918,15.5918,54300.0
2012-12-07 11:50:00,21.54,21.55,21.53,21.53,81800.0,15.5918,15.599,15.5846,15.5846,81800.0
2012-12-07 12:00:00,21.53,21.58,21.53,21.56,55100.0,15.5846,15.6208,15.5846,15.6063,55100.0
2012-12-07 12:10:00,21.55,21.57,21.55,21.56,39000.0,15.599,15.6135,15.599,15.6063,39000.0
2012-12-07 12:20:00,21.56,21.57,21.54,21.54,44600.0,15.6063,15.6135,15.5918,15.5918,44600.0
2012-12-07 12:30:00,21.55,21.55,21.54,21.54,31000.0,15.599,15.599,15.5918,15.5918,31000.0
2012-12-07 12:40:00,21.55,21.55,21.54,21.54,11400.0,15.599,15.599,15.5918,15.5918,11400.0
2012-12-07 12:50:00,21.54,21.55,21.5,21.51,108300.0,15.5918,15.599,15.5629,15.5701,108300.0
2012-12-07 13:00:00,21.51,21.54,21.51,21.52,36200.0,15.5701,15.5918,15.5701,15.5773,36200.0
2012-12-07 13:10:00,21.53,21.53,21.52,21.52,11500.0,15.5846,15.5846,15.5773,15.5773,11500.0
2012-12-07 13:20:00,21.53,21.53,21.51,21.53,46000.0,15.5846,15.5846,15.5701,15.5846,46000.0
2012-12-07 13:30:00,21.53,21.53,21.5,21.52,32300.0,15.5846,15.5846,15.5629,15.5773,32300.0
2012-12-07 13:40:00,21.53,21.54,21.5,21.5,18500.0,15.5846,15.5918,15.5629,15.5629,18500.0
2012-12-07 13:50:00,21.5,21.51,21.46,21.46,67800.0,15.5629,15.5701,15.5339,15.5339,67800.0
2012-12-07 14:00:00,21.46,21.51,21.46,21.48,256800.0,15.5339,15.5701,15.5339,15.5484,256800.0
2012-12-07 14:10:00,21.48,21.52,21.48,21.5,145100.0,15.5484,15.5773,15.5484,15.5629,145100.0
2012-12-07 14:20:00,21.49,21.5,21.47,21.48,52900.0,15.5556,15.5629,15.5411,15.5484,52900.0
2012-12-07 14:30:00,21.48,21.5,21.47,21.47,39400.0,15.5484,15.5629,15.5411,15.5411,39400.0
2012-12-07 14:40:00,21.48,21.48,21.46,21.47,85100.0,15.5484,15.5484,15.5339,15.5411,85100.0
2012-12-07 14:50:00,21.46,21.48,21.44,21.44,69600.0,15.5339,15.5484,15.5194,15.5194,69600.0
2012-12-07 15:00:00,21.44,21.45,21.43,21.45,78000.0,15.5194,15.5267,15.5122,15.5267,78000.0
2012-12-07 15:10:00,21.45,21.46,21.44,21.46,42600.0,15.5267,15.5339,15.5194,15.5339,42600.0
2012-12-07 15:20:00,21.46,21.46,21.43,21.43,78200.0,15.5339,15.5339,15.5122,15.5122,78200.0
2012-12-07 15:30:00,21.44,21.44,21.43,21.44,81500.0,15.5194,15.5194,15.5122,15.5194,81500.0
2012-12-07 15:40:00,21.44,21.47,21.43,21.47,119300.0,15.5194,15.5411,15.5122,15.5411,119300.0
2012-12-07 15:50:00,21.46,21.48,21.44,21.47,335700.0,15.5339,15.5484,15.5194,15.5411,335700.0
2012-12-10 09:30:00,21.42,21.51,21.39,21.43,81000.0,15.5049,15.5701,15.4832,15.5122,81000.0
2012-12-10 09:40:00,21.43,21.5,21.42,21.47,56800.0,15.5122,15.5629,15.5049,15.5411,56800.0
2012-12-10 09:50:00,21.47,21.57,21.46,21.57,141000.0,15.5411,15.6135,15.5339,15.6135,141000.0
2012-12-10 10:00:00,21.57,21.6,21.56,21.59,33000.0,15.6135,15.6352,15.6063,15.628,33000.0
2012-12-10 10:10:00,21.59,21.64,21.59,21.61,46600.0,15.628,15.6642,15.628,15.6425,46600.0
2012-12-10 10:20:00,21.61,21.68,21.6,21.64,303400.0,15.6425,15.6931,15.6352,15.6642,303400.0
2012-12-10 10:30:00,21.63,21.7,21.62,21.7,119900.0,15.657,15.7076,15.6497,15.7076,119900.0
2012-12-10 10:40:00,21.7,21.7,21.62,21.63,79200.0,15.7076,15.7076,15.6497,15.657,79200.0
2012-12-10 10:50:00,21.63,21.68,21.61,21.67,158100.0,15.657,15.6931,15.6425,15.6859,158100.0
2012-12-10 11:00:00,21.67,21.68,21.66,21.67,187900.0,15.6859,15.6931,15.6787,15.6859,187900.0
2012-12-10 11:10:00,21.66,21.69,21.66,21.67,92100.0,15.6787,15.7004,15.6787,15.6859,92100.0
2012-12-10 11:20:00,21.68,21.69,21.66,21.68,87800.0,15.6931,15.7004,15.6787,15.6931,87800.0
2012-12-10 11:30:00,21.69,21.71,21.69,21.71,20500.0,15.7004,15.7149,15.7004,15.7149,20500.0
2012-12-10 11:40:00,21.71,21.72,21.7,21.72,18400.0,15.7149,15.7221,15.7076,15.7221,18400.0
2012-12-10 11:50:00,21.71,21.74,21.71,21.73,56800.0,15.7149,15.7366,15.7149,15.7293,56800.0
2012-12-10 12:00:00,21.73,21.75,21.72,21.75,26200.0,15.7293,15.7438,15.7221,15.7438,26200.0
2012-12-10 12:10:00,21.75,21.77,21.74,21.74,40400.0,15.7438,15.7583,15.7366,15.7366,40400.0
2012-12-10 12:20:00,21.75,21.75,21.72,21.74,26600.0,15.7438,15.7438,15.7221,15.7366,26600.0
2012-12-10 12:30:00,21.73,21.74,21.72,21.72,38500.0,15.7293,15.7366,15.7221,15.7221,38500.0
2012-12-10 12:40:00,21.72,21.76,21.72,21.75,82200.0,15.7221,15.7511,15.7221,15.7438,82200.0
2012-12-10 12:50:00,21.76,21.76,21.75,21.75,38900.0,15.7511,15.7511,15.7438,15.7438,38900.0
2012-12-10 13:00:00,21.75,21.76,21.74,21.74,50500.0,15.7438,15.7511,15.7366,15.7366,50500.0
2012-12-10 13:10:00,21.74,21.75,21.7,21.73,253700.0,15.7366,15.7438,15.7076,15.7293,253700.0
2012-12-10 13:20:00,21.73,21.75,21.71,21.73,63000.0,15.7293,15.7438,15.7149,15.7293,63000.0
2012-12-10 13:30:00,21.73,21.73,21.71,21.72,67800.0,15.7293,15.7293,15.7149,15.7221,67800.0
2012-12-10 13:40:00,21.72,21.73,21.7,21.71,74300.0,15.7221,15.7293,15.7076,15.7149,74300.0
2012-12-10 13:50:00,21.71,21.71,21.68,21.69,54400.0,15.7149,15.7149,15.6931,15.7004,54400.0
2012-12-10 14:00:00,21.69,21.7,21.68,21.69,40400.0,15.7004,15.7076,15.6931,15.7004,40400.0
2012-12-10 14:10:00,21.69,21.71,21.67,21.69,74500.0,15.7004,15.7149,15.6859,15.7004,74500.0
2012-12-10 14:20:00,21.69,21.7,21.67,21.69,52100.0,15.7004,15.7076,15.6859,15.7004,52100.0
2012-12-10 14:30:00,21.69,21.69,21.63,21.64,104700.0,15.7004,15.7004,15.657,15.6642,104700.0
2012-12-10 14:40:00,21.64,21.68,21.64,21.66,57300.0,15.6642,15.6931,15.6642,15.6787,57300.0
2012-12-10 14:50:00,21.65,21.69,21.65,21.68,39600.0,15.6714,15.7004,15.6714,15.6931,39600.0
2012-12-10 15:00:00,21.67,21.68,21.66,21.67,25400.0,15.6859,15.6931,15.6787,15.6859,25400.0
2012-12-10 15:10:00,21.67,21.69,21.65,21.68,112000.0,15.6859,15.7004,15.6714,15.6931,112000.0
2012-12-10 15:20:00,21.68,21.69,21.66,21.68,54400.0,15.6931,15.7004,15.6787,15.6931,54400.0
2012-12-10 15:30:00,21.68,21.69,21.66,21.68,111100.0,15.6931,15.7004,15.6787,15.6931,111100.0
2012-12-10 15:40:00,21.68,21.69,21.67,21.68,108800.0,15.6931,15.7004,15.6859,15.6931,108800.0
2012-12-10 15:50:00,21.68,21.68,21.66,21.67,343400.0,15.6931,15.6931,15.6787,15.6859,343400.0
2012-12-11 09:30:00,21.75,21.76,21.67,21.7,45900.0,15.7438,15.7511,15.6859,15.7076,45900.0
2012-12-11 09:40:00,21.69,21.74,21.69,21.7,151900.0,15.7004,15.7366,15.7004,15.7076,151900.0
2012-12-11 09:50:00,21.7,21.71,21.66,21.67,233000.0,15.7076,15.7149,15.6787,15.6859,233000.0
2012-12-11 10:00:00,21.68,21.71,21.65,21.68,100500.0,15.6931,15.7149,15.6714,15.6931,100500.0
2012-12-11 10:10:00,21.68,21.71,21.63,21.67,82100.0,15.6931,15.7149,15.657,15.6859,82100.0
2012-12-11 10:20:00,21.66,21.67,21.63,21.64,36200.0,15.6787,15.6859,15.657,15.6642,36200.0
2012-12-11 10:30:00,21.64,21.65,21.59,21.6,49800.0,15.6642,15.6714,15.628,15.6352,49800.0
2012-12-11 10:40:00,21.59,21.61,21.57,21.57,99300.0,15.628,15.6425,15.6135,15.6135,99300.0
2012-12-11 10:50:00,21.57,21.59,21.54,21.55,76800.0,15.6135,15.628,15.5918,15.599,76800.0
2012-12-11 11:00:00,21.54,21.55,21.52,21.53,31300.0,15.5918,15.599,15.5773,15.5846,31300.0
2012-12-11 11:10:00,21.53,21.56,21.53,21.56,25200.0,15.5846,15.6063,15.5846,15.6063,25200.0
2012-12-11 11:20:00,21.56,21.61,21.53,21.6,120500.0,15.6063,15.6425,15.5846,15.6352,120500.0
2012-12-11 11:30:00,21.6,21.63,21.59,21.63,44200.0,15.6352,15.657,15.628,15.657,44200.0
2012-12-11 11:40:00,21.62,21.64,21.62,21.64,34300.0,15.6497,15.6642,15.6497,15.6642,34300.0
2012-12-11 11:50:00,21.64,21.64,21.61,21.61,52600.0,15.6642,15.6642,15.6425,15.6425,52600.0
2012-12-11 12:00:00,21.61,21.62,21.57,21.59,113000.0,15.6425,15.6497,15.6135,15.628,113000.0
2012-12-11 12:10:00,21.6,21.61,21.59,21.59,55500.0,15.6352,15.6425,15.628,15.628,55500.0
2012-12-11 12:20:00,21.59,21.62,21.58,21.6,100000.0,15.628,15.6497,15.6208,15.6352,100000.0
2012-12-11 12:30:00,21.59,21.6,21.56,21.56,48500.0,15.628,15.6352,15.6063,15.6063,48500.0
2012-12-11 12:40:00,21.56,21.57,21.54,21.55,39700.0,15.6063,15.6135,15.5918,15.599,39700.0
2012-12-11 12:50:00,21.55,21.56,21.53,21.53,27100.0,15.599,15.6063,15.5846,15.5846,27100.0
2012-12-11 13:00:00,21.53,21.55,21.53,21.54,45300.0,15.5846,15.599,15.5846,15.5918,45300.0
2012-12-11 13:10:00,21.54,21.55,21.54,21.55,40700.0,15.5918,15.599,15.5918,15.599,40700.0
2012-12-11 13:20:00,21.55,21.56,21.54,21.56,45600.0,15.599,15.6063,15.5918,15.6063,45600.0
2012-12-11 13:30:00,21.55,21.56,21.55,21.56,48700.0,15.599,15.6063,15.599,15.6063,48700.0
2012-12-11 13:40:00,21.55,21.57,21.55,21.57,86300.0,15.599,15.6135,15.599,15.6135,86300.0
2012-12-11 13:50:00,21.57,21.62,21.57,21.6,241700.0,15.6135,15.6497,15.6135,15.6352,241700.0
2012-12-11 14:00:00,21.6,21.62,21.59,21.61,218800.0,15.6352,15.6497,15.628,15.6425,218800.0
2012-12-11 14:10:00,21.61,21.61,21.59,21.61,195000.0,15.6425,15.6425,15.628,15.6425,195000.0
2012-12-11 14:20:00,21.61,21.61,21.6,21.6,38600.0,15.6425,15.6425,15.6352,15.6352,38600.0
2012-12-11 14:30:00,21.61,21.61,21.59,21.6,63600.0,15.6425,15.6425,15.628,15.6352,63600.0
2012-12-11 14:40:00,21.59,21.6,21.55,21.57,114700.0,15.628,15.6352,15.599,15.6135,114700.0
2012-12-11 14:50:00,21.58,21.58,21.56,21.57,119800.0,15.6208,15.6208,15.6063,15.6135,119800.0
2012-12-11 15:00:00,21.57,21.57,21.52,21.52,132300.0,15.6135,15.6135,15.5773,15.5773,132300.0
2012-12-11 15:10:00,21.53,21.53,21.49,21.52,133600.0,15.5846,15.5846,15.5556,15.5773,133600.0
2012-12-11 15:20:00,21.52,21.52,21.49,21.51,328400.0,15.5773,15.5773,15.5556,15.5701,328400.0
2012-12-11 15:30:00,21.51,21.51,21.49,21.5,397300.0,15.5701,15.5701,15.5556,15.5629,397300.0
2012-12-11 15:40:00,21.5,21.5,21.49,21.5,213500.0,15.5629,15.5629,15.5556,15.5629,213500.0
2012-12-11 15:50:00,21.5,21.5,21.46,21.47,888700.0,15.5629,15.5629,15.5339,15.5411,888700.0
2012-12-12 09:30:00,21.56,21.75,21.5,21.68,195200.0,15.6063,15.7438,15.5629,15.6931,195200.0
2012-12-12 09:40:00,21.68,21.71,21.66,21.7,119000.0,15.6931,15.7149,15.6787,15.7076,119000.0
2012-12-12 09:50:00,21.7,21.76,21.7,21.75,166400.0,15.7076,15.7511,15.7076,15.7438,166400.0
2012-12-12 10:00:00,21.75,21.76,21.7,21.76,77700.0,15.7438,15.7511,15.7076,15.7511,77700.0
2012-12-12 10:10:00,21.76,21.77,21.71,21.74,92900.0,15.7511,15.7583,15.7149,15.7366,92900.0
2012-12-12 10:20:00,21.73,21.74,21.69,21.7,137400.0,15.7293,15.7366,15.7004,15.7076,137400.0
2012-12-12 10:30:00,21.69,21.71,21.68,21.7,62800.0,15.7004,15.7149,15.6931,15.7076,62800.0
2012-12-12 10:40:00,21.7,21.72,21.69,21.71,25700.0,15.7076,15.7221,15.7004,15.7149,25700.0
2012-12-12 10:50:00,21.72,21.73,21.7,21.73,75200.0,15.7221,15.7293,15.7076,15.7293,75200.0
2012-12-12 11:00:00,21.73,21.73,21.69,21.7,85700.0,15.7293,15.7293,15.7004,15.7076,85700.0
2012-12-12 11:10:00,21.7,21.72,21.69,21.71,182200.0,15.7076,15.7221,15.7004,15.7149,182200.0
2012-12-12 11:20:00,21.71,21.71,21.67,21.68,122600.0,15.7149,15.7149,15.6859,15.6931,122600.0
2012-12-12 11:30:00,21.68,21.69,21.59,21.61,294300.0,15.6931,15.7004,15.628,15.6425,294300.0
2012-12-12 11:40:00,21.61,21.61,21.56,21.58,124900.0,15.6425,15.6425,15.6063,15.6208,124900.0
2012-12-12 11:50:00,21.59,21.59,21.44,21.47,277900.0,15.628,15.628,15.5194,15.5411,277900.0
2012-12-12 12:00:00,21.47,21.53,21.47,21.48,86700.0,15.5411,15.5846,15.5411,15.5484,86700.0
2012-12-12 12:10:00,21.48,21.53,21.47,21.48,76600.0,15.5484,15.5846,15.5411,15.5484,76600.0
2012-12-12 12:20:00,21.48,21.53,21.47,21.53,37100.0,15.5484,15.5846,15.5411,15.5846,37100.0
2012-12-12 12:30:00,21.54,21.56,21.48,21.55,137100.0,15.5918,15.6063,15.5484,15.599,137100.0
2012-12-12 12:40:00,21.56,21.58,21.54,21.57,70500.0,15.6063,15.6208,15.5918,15.6135,70500.0
2012-12-12 12:50:00,21.57,21.6,21.54,21.55,118100.0,15.6135,15.6352,15.5918,15.599,118100.0
2012-12-12 13:00:00,21.55,21.58,21.54,21.56,95900.0,15.599,15.6208,15.5918,15.6063,95900.0
2012-12-12 13:10:00,21.57,21.57,21.54,21.55,119100.0,15.6135,15.6135,15.5918,15.599,119100.0
2012-12-12 13:20:00,21.56,21.58,21.55,21.57,85500.0,15.6063,15.6208,15.599,15.6135,85500.0
2012-12-12 13:30:00,21.57,21.58,21.54,21.54,49900.0,15.6135,15.6208,15.5918,15.5918,49900.0
2012-12-12 13:40:00,21.55,21.55,21.49,21.5,114200.0,15.599,15.599,15.5556,15.5629,114200.0
2012-12-12 13:50:00,21.5,21.53,21.49,21.53,74900.0,15.5629,15.5846,15.5556,15.5846,74900.0
2012-12-12 14:00:00,21.53,21.54,21.49,21.51,153600.0,15.5846,15.5918,15.5556,15.5701,153600.0
2012-12-12 14:10:00,21.51,21.54,21.51,21.54,40000.0,15.5701,15.5918,15.5701,15.5918,40000.0
2012-12-12 14:20:00,21.54,21.54,21.45,21.46,146600.0,15.5918,15.5918,15.5267,15.5339,146600.0
2012-12-12 14:30:00,21.46,21.46,21.43,21.46,95200.0,15.5339,15.5339,15.5122,15.5339,95200.0
2012-12-12 14:40:00,21.46,21.51,21.46,21.5,66300.0,15.5339,15.5701,15.5339,15.5629,66300.0
2012-12-12 14:50:00,21.5,21.5,21.47,21.49,78400.0,15.5629,15.5629,15.5411,15.5556,78400.0
2012-12-12 15:00:00,21.49,21.49,21.43,21.45,198500.0,15.5556,15.5556,15.5122,15.5267,198500.0
2012-12-12 15:10:00,21.45,21.49,21.43,21.48,194900.0,15.5267,15.5556,15.5122,15.5484,194900.0
2012-12-12 15:20:00,21.48,21.49,21.42,21.44,281800.0,15.5484,15.5556,15.5049,15.5194,281800.0
2012-12-12 15:30:00,21.45,21.46,21.39,21.4,228500.0,15.5267,15.5339,15.4832,15.4905,228500.0
2012-12-12 15:40:00,21.4,21.43,21.38,21.39,212300.0,15.4905,15.5122,15.476,15.4832,212300.0
2012-12-12 15:50:00,21.4,21.42,21.39,21.42,257600.0,15.4905,15.5049,15.4832,15.5049,257600.0
2012-12-13 09:30:00,21.38,21.43,21.35,21.35,67600.0,15.476,15.5122,15.4543,15.4543,67600.0
2012-12-13 09:40:00,21.35,21.4,21.33,21.36,71400.0,15.4543,15.4905,15.4398,15.4615,71400.0
2012-12-13 09:50:00,21.36,21.4,21.33,21.35,194900.0,15.4615,15.4905,15.4398,15.4543,194900.0
2012-12-13 10:00:00,21.35,21.37,21.34,21.35,65900.0,15.4543,15.4688,15.447,15.4543,65900.0
2012-12-13 10:10:00,21.34,21.43,21.34,21.42,146700.0,15.447,15.5122,15.447,15.5049,146700.0
2012-12-13 10:20:00,21.42,21.43,21.4,21.4,124600.0,15.5049,15.5122,15.4905,15.4905,124600.0
2012-12-13 10:30:00,21.41,21.41,21.36,21.36,31500.0,15.4977,15.4977,15.4615,15.4615,31500.0
2012-12-13 10:40:00,21.36,21.37,21.28,21.28,102400.0,15.4615,15.4688,15.4036,15.4036,102400.0
2012-12-13 10:50:00,21.29,21.29,21.24,21.24,119500.0,15.4108,15.4108,15.3747,15.3747,119500.0
2012-12-13 11:00:00,21.25,21.26,21.23,21.24,216100.0,15.3819,15.3891,15.3674,15.3747,216100.0
2012-12-13 11:10:00,21.25,21.25,21.22,21.25,69300.0,15.3819,15.3819,15.3602,15.3819,69300.0
2012-12-13 11:20:00,21.25,21.26,21.23,21.25,54500.0,15.3819,15.3891,15.3674,15.3819,54500.0
2012-12-13 11:30:00,21.25,21.27,21.25,21.26,103900.0,15.3819,15.3964,15.3819,15.3891,103900.0
2012-12-13 11:40:00,21.25,21.26,21.22,21.25,46400.0,15.3819,15.3891,15.3602,15.3819,46400.0
2012-12-13 11:50:00,21.25,21.26,21.24,21.24,52400.0,15.3819,15.3891,15.3747,15.3747,52400.0
2012-12-13 12:00:00,21.24,21.26,21.21,21.22,200500.0,15.3747,15.3891,15.3529,15.3602,200500.0
2012-12-13 12:10:00,21.23,21.25,21.21,21.23,47200.0,15.3674,15.3819,15.3529,15.3674,47200.0
2012-12-13 12:20:00,21.23,21.24,21.21,21.21,42000.0,15.3674,15.3747,15.3529,15.3529,42000.0
2012-12-13 12:30:00,21.21,21.24,21.21,21.23,73700.0,15.3529,15.3747,15.3529,15.3674,73700.0
2012-12-13 12:40:00,21.22,21.23,21.2,21.21,55900.0,15.3602,15.3674,15.3457,15.3529,55900.0
2012-12-13 12:50:00,21.22,21.22,21.19,21.21,40000.0,15.3602,15.3602,15.3385,15.3529,40000.0
2012-12-13 13:00:00,21.2,21.21,21.18,21.21,107400.0,15.3457,15.3529,15.3312,15.3529,107400.0
2012-12-13 13:10:00,21.21,21.21,21.17,21.2,55600.0,15.3529,15.3529,15.324,15.3457,55600.0
2012-12-13 13:20:00,21.2,21.21,21.19,21.21,213300.0,15.3457,15.3529,15.3385,15.3529,213300.0
2012-12-13 13:30:00,21.2,21.21,21.2,21.21,35500.0,15.3457,15.3529,15.3457,15.3529,35500.0
2012-12-13 13:40:00,21.21,21.21,21.18,21.2,136100.0,15.3529,15.3529,15.3312,15.3457,136100.0
2012-12-13 13:50:00,21.19,21.2,21.17,21.18,43400.0,15.3385,15.3457,15.324,15.3312,43400.0
2012-12-13 14:00:00,21.18,21.2,21.17,21.18,147400.0,15.3312,15.3457,15.324,15.3312,147400.0
2012-12-13 14:10:00,21.19,21.19,21.14,21.15,50200.0,15.3385,15.3385,15.3023,15.3095,50200.0
2012-12-13 14:20:00,21.16,21.2,21.14,21.19,60400.0,15.3167,15.3457,15.3023,15.3385,60400.0
2012-12-13 14:30:00,21.2,21.21,21.18,21.18,51400.0,15.3457,15.3529,15.3312,15.3312,51400.0
2012-12-13 14:40:00,21.18,21.19,21.17,21.19,36300.0,15.3312,15.3385,15.324,15.3385,36300.0
2012-12-13 14:50:00,21.18,21.19,21.17,21.19,36300.0,15.3312,15.3385,15.324,15.3385,36300.0
2012-12-13 15:00:00,21.19,21.2,21.18,21.18,52200.0,15.3385,15.3457,15.3312,15.3312,52200.0
2012-12-13 15:10:00,21.18,21.19,21.15,21.16,234300.0,15.3312,15.3385,15.3095,15.3167,234300.0
2012-12-13 15:20:00,21.17,21.18,21.16,21.17,66700.0,15.324,15.3312,15.3167,15.324,66700.0
2012-12-13 15:30:00,21.16,21.18,21.15,21.16,360300.0,15.3167,15.3312,15.3095,15.3167,360300.0
2012-12-13 15:40:00,21.16,21.21,21.16,21.17,130200.0,15.3167,15.3529,15.3167,15.324,130200.0
2012-12-13 15:50:00,21.17,21.18,21.13,21.15,210000.0,15.324,15.3312,15.295,15.3095,210000.0
2012-12-14 09:30:00,21.17,21.21,21.1,21.1,51700.0,15.324,15.3529,15.2733,15.2733,51700.0
2012-12-14 09:40:00,21.11,21.15,21.1,21.15,20800.0,15.2806,15.3095,15.2733,15.3095,20800.0
2012-12-14 09:50:00,21.15,21.15,21.1,21.13,298100.0,15.3095,15.3095,15.2733,15.295,298100.0
2012-12-14 10:00:00,21.14,21.15,21.12,21.12,63200.0,15.3023,15.3095,15.2878,15.2878,63200.0
2012-12-14 10:10:00,21.13,21.13,21.06,21.07,50500.0,15.295,15.295,15.2444,15.2516,50500.0
2012-12-14 10:20:00,21.06,21.07,21.03,21.05,35900.0,15.2444,15.2516,15.2226,15.2371,35900.0
2012-12-14 10:30:00,21.05,21.08,21.05,21.06,86500.0,15.2371,15.2588,15.2371,15.2444,86500.0
2012-12-14 10:40:00,21.07,21.07,21.01,21.04,126600.0,15.2516,15.2516,15.2082,15.2299,126600.0
2012-12-14 10:50:00,21.04,21.04,21.02,21.02,74700.0,15.2299,15.2299,15.2154,15.2154,74700.0
2012-12-14 11:00:00,21.02,21.03,21.01,21.03,89500.0,15.2154,15.2226,15.2082,15.2226,89500.0
2012-12-14 11:10:00,21.03,21.03,21.02,21.02,56200.0,15.2226,15.2226,15.2154,15.2154,56200.0
2012-12-14 11:20:00,21.03,21.03,21.02,21.03,35800.0,15.2226,15.2226,15.2154,15.2226,35800.0
2012-12-14 11:30:00,21.03,21.03,20.96,20.96,124200.0,15.2226,15.2226,15.172,15.172,124200.0
2012-12-14 11:40:00,20.96,20.97,20.96,20.96,25800.0,15.172,15.1792,15.172,15.172,25800.0
2012-12-14 11:50:00,20.96,21.01,20.96,21.01,73600.0,15.172,15.2082,15.172,15.2082,73600.0
2012-12-14 12:00:00,21.01,21.04,21.01,21.04,55400.0,15.2082,15.2299,15.2082,15.2299,55400.0
2012-12-14 12:10:00,21.04,21.04,21.03,21.04,29300.0,15.2299,15.2299,15.2226,15.2299,29300.0
2012-12-14 12:20:00,21.04,21.04,21.01,21.03,131100.0,15.2299,15.2299,15.2082,15.2226,131100.0
2012-12-14 12:30:00,21.03,21.03,20.99,20.99,79700.0,15.2226,15.2226,15.1937,15.1937,79700.0
2012-12-14 12:40:00,20.99,21.0,20.99,20.99,28200.0,15.1937,15.2009,15.1937,15.1937,28200.0
2012-12-14 12:50:00,21.0,21.05,20.98,21.04,170300.0,15.2009,15.2371,15.1865,15.2299,170300.0
2012-12-14 13:00:00,21.04,21.07,21.04,21.07,43300.0,15.2299,15.2516,15.2299,15.2516,43300.0
2012-12-14 13:10:00,21.06,21.07,21.05,21.06,46600.0,15.2444,15.2516,15.2371,15.2444,46600.0
2012-12-14 13:20:00,21.06,21.06,21.05,21.06,88800.0,15.2444,15.2444,15.2371,15.2444,88800.0
2012-12-14 13:30:00,21.06,21.08,21.05,21.08,69000.0,15.2444,15.2588,15.2371,15.2588,69000.0
2012-12-14 13:40:00,21.08,21.11,21.08,21.11,85200.0,15.2588,15.2806,15.2588,15.2806,85200.0
2012-12-14 13:50:00,21.11,21.11,21.1,21.1,44600.0,15.2806,15.2806,15.2733,15.2733,44600.0
2012-12-14 14:00:00,21.11,21.11,21.1,21.1,42900.0,15.2806,15.2806,15.2733,15.2733,42900.0
2012-12-14 14:10:00,21.1,21.11,21.1,21.11,52400.0,15.2733,15.2806,15.2733,15.2806,52400.0
2012-12-14 14:20:00,21.1,21.11,21.1,21.11,48800.0,15.2733,15.2806,15.2733,15.2806,48800.0
2012-12-14 14:30:00,21.1,21.11,21.07,21.07,97800.0,15.2733,15.2806,15.2516,15.2516,97800.0
2012-12-14 14:40:00,21.08,21.09,21.04,21.09,160700.0,15.2588,15.2661,15.2299,15.2661,160700.0
2012-12-14 14:50:00,21.09,21.1,21.07,21.07,84800.0,15.2661,15.2733,15.2516,15.2516,84800.0
2012-12-14 15:00:00,21.07,21.08,21.03,21.03,87000.0,15.2516,15.2588,15.2226,15.2226,87000.0
2012-12-14 15:10:00,21.03,21.04,21.02,21.03,102600.0,15.2226,15.2299,15.2154,15.2226,102600.0
2012-12-14 15:20:00,21.04,21.04,20.99,20.99,166400.0,15.2299,15.2299,15.1937,15.1937,166400.0
2012-12-14 15:30:00,20.99,21.03,20.99,21.02,278800.0,15.1937,15.2226,15.1937,15.2154,278800.0
2012-12-14 15:40:00,21.02,21.02,21.0,21.0,188400.0,15.2154,15.2154,15.2009,15.2009,188400.0
2012-12-14 15:50:00,21.0,21.02,20.97,21.0,471700.0,15.2009,15.2154,15.1792,15.2009,471700.0
2012-12-17 09:30:00,21.08,21.15,21.04,21.05,105000.0,15.2588,15.3095,15.2299,15.2371,105000.0
2012-12-17 09:40:00,21.05,21.1,21.03,21.07,290000.0,15.2371,15.2733,15.2226,15.2516,290000.0
2012-12-17 09:50:00,21.08,21.14,21.07,21.1,547600.0,15.2588,15.3023,15.2516,15.2733,547600.0
2012-12-17 10:00:00,21.11,21.2,21.1,21.18,301100.0,15.2806,15.3457,15.2733,15.3312,301100.0
2012-12-17 10:10:00,21.18,21.21,21.17,21.19,132700.0,15.3312,15.3529,15.324,15.3385,132700.0
2012-12-17 10:20:00,21.18,21.19,21.14,21.16,79900.0,15.3312,15.3385,15.3023,15.3167,79900.0
2012-12-17 10:30:00,21.16,21.19,21.15,21.19,40500.0,15.3167,15.3385,15.3095,15.3385,40500.0
2012-12-17 10:40:00,21.19,21.19,21.14,21.15,51900.0,15.3385,15.3385,15.3023,15.3095,51900.0
2012-12-17 10:50:00,21.15,21.16,21.14,21.14,53400.0,15.3095,15.3167,15.3023,15.3023,53400.0
2012-12-17 11:00:00,21.14,21.15,21.11,21.12,64300.0,15.3023,15.3095,15.2806,15.2878,64300.0
2012-12-17 11:10:00,21.12,21.14,21.12,21.13,44100.0,15.2878,15.3023,15.2878,15.295,44100.0
2012-12-17 11:20:00,21.13,21.13,21.09,21.09,90700.0,15.295,15.295,15.2661,15.2661,90700.0
2012-12-17 11:30:00,21.09,21.13,21.09,21.12,112400.0,15.2661,15.295,15.2661,15.2878,112400.0
2012-12-17 11:40:00,21.12,21.13,21.11,21.12,131000.0,15.2878,15.295,15.2806,15.2878,131000.0
2012-12-17 11:50:00,21.12,21.12,21.11,21.12,29500.0,15.2878,15.2878,15.2806,15.2878,29500.0
2012-12-17 12:00:00,21.12,21.13,21.1,21.12,122100.0,15.2878,15.295,15.2733,15.2878,122100.0
2012-12-17 12:10:00,21.13,21.13,21.11,21.11,65000.0,15.295,15.295,15.2806,15.2806,65000.0
2012-12-17 12:20:00,21.11,21.17,21.11,21.15,84000.0,15.2806,15.324,15.2806,15.3095,84000.0
2012-12-17 12:30:00,21.16,21.16,21.14,21.14,41800.0,15.3167,15.3167,15.3023,15.3023,41800.0
2012-12-17 12:40:00,21.14,21.17,21.13,21.17,63800.0,15.3023,15.324,15.295,15.324,63800.0
2012-12-17 12:50:00,21.17,21.17,21.16,21.17,23900.0,15.324,15.324,15.3167,15.324,23900.0
2012-12-17 13:00:00,21.17,21.19,21.16,21.19,53100.0,15.324,15.3385,15.3167,15.3385,53100.0
2012-12-17 13:10:00,21.19,21.21,21.16,21.16,106100.0,15.3385,15.3529,15.3167,15.3167,106100.0
2012-12-17 13:20:00,21.16,21.19,21.16,21.18,65200.0,15.3167,15.3385,15.3167,15.3312,65200.0
2012-12-17 13:30:00,21.17,21.18,21.17,21.17,33900.0,15.324,15.3312,15.324,15.324,33900.0
2012-12-17 13:40:00,21.17,21.18,21.13,21.13,80700.0,15.324,15.3312,15.295,15.295,80700.0
2012-12-17 13:50:00,21.13,21.14,21.09,21.09,87900.0,15.295,15.3023,15.2661,15.2661,87900.0
2012-12-17 14:00:00,21.09,21.12,21.09,21.12,80700.0,15.2661,15.2878,15.2661,15.2878,80700.0
2012-12-17 14:10:00,21.12,21.12,21.11,21.12,57500.0,15.2878,15.2878,15.2806,15.2878,57500.0
2012-12-17 14:20:00,21.11,21.12,21.06,21.09,156700.0,15.2806,15.2878,15.2444,15.2661,156700.0
2012-12-17 14:30:00,21.09,21.09,21.06,21.08,107100.0,15.2661,15.2661,15.2444,15.2588,107100.0
2012-12-17 14:40:00,21.07,21.08,21.07,21.07,62700.0,15.2516,15.2588,15.2516,15.2516,62700.0
2012-12-17 14:50:00,21.07,21.09,21.04,21.07,178400.0,15.2516,15.2661,15.2299,15.2516,178400.0
2012-12-17 15:00:00,21.08,21.13,21.07,21.12,124700.0,15.2588,15.295,15.2516,15.2878,124700.0
2012-12-17 15:10:00,21.12,21.13,21.11,21.13,82800.0,15.2878,15.295,15.2806,15.295,82800.0
2012-12-17 15:20:00,21.13,21.17,21.12,21.16,248300.0,15.295,15.324,15.2878,15.3167,248300.0
2012-12-17 15:30:00,21.16,21.21,21.15,21.21,140600.0,15.3167,15.3529,15.3095,15.3529,140600.0
2012-12-17 15:40:00,21.21,21.27,21.21,21.27,315000.0,15.3529,15.3964,15.3529,15.3964,315000.0
2012-12-17 15:50:00,21.26,21.28,21.23,21.27,674800.0,15.3891,15.4036,15.3674,15.3964,674800.0
2012-12-18 09:30:00,21.27,21.31,21.2,21.25,95000.0,15.3964,15.4253,15.3457,15.3819,95000.0
2012-12-18 09:40:00,21.25,21.25,21.2,21.24,37500.0,15.3819,15.3819,15.3457,15.3747,37500.0
2012-12-18 09:50:00,21.24,21.24,21.21,21.24,30900.0,15.3747,15.3747,15.3529,15.3747,30900.0
2012-12-18 10:00:00,21.23,21.27,21.23,21.27,47800.0,15.3674,15.3964,15.3674,15.3964,47800.0
2012-12-18 10:10:00,21.27,21.32,21.25,21.3,98300.0,15.3964,15.4326,15.3819,15.4181,98300.0
2012-12-18 10:20:00,21.3,21.31,21.27,21.29,244800.0,15.4181,15.4253,15.3964,15.4108,244800.0
2012-12-18 10:30:00,21.29,21.35,21.27,21.35,253500.0,15.4108,15.4543,15.3964,15.4543,253500.0
2012-12-18 10:40:00,21.35,21.35,21.33,21.35,16700.0,15.4543,15.4543,15.4398,15.4543,16700.0
2012-12-18 10:50:00,21.35,21.35,21.33,21.33,58400.0,15.4543,15.4543,15.4398,15.4398,58400.0
2012-12-18 11:00:00,21.33,21.38,21.33,21.38,78500.0,15.4398,15.476,15.4398,15.476,78500.0
2012-12-18 11:10:00,21.38,21.38,21.35,21.36,259500.0,15.476,15.476,15.4543,15.4615,259500.0
2012-12-18 11:20:00,21.37,21.37,21.34,21.35,47000.0,15.4688,15.4688,15.447,15.4543,47000.0
2012-12-18 11:30:00,21.35,21.37,21.35,21.37,28900.0,15.4543,15.4688,15.4543,15.4688,28900.0
2012-12-18 11:40:00,21.36,21.37,21.36,21.37,14600.0,15.4615,15.4688,15.4615,15.4688,14600.0
2012-12-18 11:50:00,21.37,21.37,21.34,21.36,45800.0,15.4688,15.4688,15.447,15.4615,45800.0
2012-12-18 12:00:00,21.35,21.36,21.34,21.34,37600.0,15.4543,15.4615,15.447,15.447,37600.0
2012-12-18 12:10:00,21.35,21.36,21.34,21.36,42600.0,15.4543,15.4615,15.447,15.4615,42600.0
2012-12-18 12:20:00,21.36,21.39,21.35,21.36,54500.0,15.4615,15.4832,15.4543,15.4615,54500.0
2012-12-18 12:30:00,21.36,21.39,21.36,21.39,37900.0,15.4615,15.4832,15.4615,15.4832,37900.0
2012-12-18 12:40:00,21.39,21.44,21.39,21.42,85100.0,15.4832,15.5194,15.4832,15.5049,85100.0
2012-12-18 12:50:00,21.43,21.47,21.43,21.47,92300.0,15.5122,15.5411,15.5122,15.5411,92300.0
2012-12-18 13:00:00,21.47,21.47,21.45,21.47,48600.0,15.5411,15.5411,15.5267,15.5411,48600.0
2012-12-18 13:10:00,21.47,21.47,21.42,21.44,65400.0,15.5411,15.5411,15.5049,15.5194,65400.0
2012-12-18 13:20:00,21.44,21.46,21.42,21.46,51200.0,15.5194,15.5339,15.5049,15.5339,51200.0
2012-12-18 13:30:00,21.45,21.46,21.43,21.46,88900.0,15.5267,15.5339,15.5122,15.5339,88900.0
2012-12-18 13:40:00,21.46,21.49,21.45,21.46,66000.0,15.5339,15.5556,15.5267,15.5339,66000.0
2012-12-18 13:50:00,21.45,21.48,21.44,21.48,90200.0,15.5267,15.5484,15.5194,15.5484,90200.0
2012-12-18 14:00:00,21.47,21.48,21.45,21.45,47600.0,15.5411,15.5484,15.5267,15.5267,47600.0
2012-12-18 14:10:00,21.45,21.46,21.42,21.42,54700.0,15.5267,15.5339,15.5049,15.5049,54700.0
2012-12-18 14:20:00,21.42,21.44,21.42,21.43,97400.0,15.5049,15.5194,15.5049,15.5122,97400.0
2012-12-18 14:30:00,21.42,21.43,21.39,21.41,38400.0,15.5049,15.5122,15.4832,15.4977,38400.0
2012-12-18 14:40:00,21.41,21.41,21.4,21.4,14300.0,15.4977,15.4977,15.4905,15.4905,14300.0
2012-12-18 14:50:00,21.41,21.41,21.39,21.39,54600.0,15.4977,15.4977,15.4832,15.4832,54600.0
2012-12-18 15:00:00,21.39,21.45,21.39,21.43,94600.0,15.4832,15.5267,15.4832,15.5122,94600.0
2012-12-18 15:10:00,21.43,21.43,21.4,21.41,68100.0,15.5122,15.5122,15.4905,15.4977,68100.0
2012-12-18 15:20:00,21.41,21.43,21.4,21.41,98300.0,15.4977,15.5122,15.4905,15.4977,98300.0
2012-12-18 15:30:00,21.4,21.42,21.39,21.39,195800.0,15.4905,15.5049,15.4832,15.4832,195800.0
2012-12-18 15:40:00,21.4,21.42,21.35,21.38,345400.0,15.4905,15.5049,15.4543,15.476,345400.0
2012-12-18 15:50:00,21.38,21.46,21.37,21.44,1074000.0,15.476,15.5339,15.4688,15.5194,1074000.0
2012-12-19 09:30:00,21.44,21.48,21.39,21.44,74900.0,15.5194,15.5484,15.4832,15.5194,74900.0
2012-12-19 09:40:00,21.44,21.5,21.42,21.49,94300.0,15.5194,15.5629,15.5049,15.5556,94300.0
2012-12-19 09:50:00,21.5,21.51,21.46,21.46,62400.0,15.5629,15.5701,15.5339,15.5339,62400.0
2012-12-19 10:00:00,21.46,21.46,21.43,21.45,57700.0,15.5339,15.5339,15.5122,15.5267,57700.0
2012-12-19 10:10:00,21.45,21.47,21.42,21.46,51300.0,15.5267,15.5411,15.5049,15.5339,51300.0
2012-12-19 10:20:00,21.46,21.47,21.43,21.44,14200.0,15.5339,15.5411,15.5122,15.5194,14200.0
2012-12-19 10:30:00,21.44,21.45,21.42,21.44,54400.0,15.5194,15.5267,15.5049,15.5194,54400.0
2012-12-19 10:40:00,21.43,21.44,21.39,21.44,44400.0,15.5122,15.5194,15.4832,15.5194,44400.0
2012-12-19 10:50:00,21.44,21.47,21.43,21.44,276900.0,15.5194,15.5411,15.5122,15.5194,276900.0
2012-12-19 11:00:00,21.44,21.47,21.43,21.47,43200.0,15.5194,15.5411,15.5122,15.5411,43200.0
2012-12-19 11:10:00,21.47,21.48,21.45,21.47,59600.0,15.5411,15.5484,15.5267,15.5411,59600.0
2012-12-19 11:20:00,21.48,21.48,21.45,21.46,128000.0,15.5484,15.5484,15.5267,15.5339,128000.0
2012-12-19 11:30:00,21.47,21.62,21.47,21.49,372600.0,15.5411,15.6497,15.5411,15.5556,372600.0
2012-12-19 11:40:00,21.49,21.51,21.48,21.5,32300.0,15.5556,15.5701,15.5484,15.5629,32300.0
2012-12-19 11:50:00,21.5,21.51,21.48,21.5,35300.0,15.5629,15.5701,15.5484,15.5629,35300.0
2012-12-19 12:00:00,21.49,21.51,21.49,21.51,45800.0,15.5556,15.5701,15.5556,15.5701,45800.0
2012-12-19 12:10:00,21.51,21.53,21.5,21.51,198500.0,15.5701,15.5846,15.5629,15.5701,198500.0
2012-12-19 12:20:00,21.51,21.52,21.49,21.52,104500.0,15.5701,15.5773,15.5556,15.5773,104500.0
2012-12-19 12:30:00,21.52,21.52,21.5,21.51,17700.0,15.5773,15.5773,15.5629,15.5701,17700.0
2012-12-19 12:40:00,21.51,21.54,21.5,21.52,59400.0,15.5701,15.5918,15.5629,15.5773,59400.0
2012-12-19 12:50:00,21.51,21.52,21.51,21.51,21200.0,15.5701,15.5773,15.5701,15.5701,21200.0
2012-12-19 13:00:00,21.51,21.52,21.5,21.5,83700.0,15.5701,15.5773,15.5629,15.5629,83700.0
2012-12-19 13:10:00,21.51,21.52,21.5,21.52,53800.0,15.5701,15.5773,15.5629,15.5773,53800.0
2012-12-19 13:20:00,21.52,21.55,21.51,21.54,77000.0,15.5773,15.599,15.5701,15.5918,77000.0
2012-12-19 13:30:00,21.54,21.56,21.54,21.56,381500.0,15.5918,15.6063,15.5918,15.6063,381500.0
2012-12-19 13:40:00,21.55,21.58,21.55,21.57,193200.0,15.599,15.6208,15.599,15.6135,193200.0
2012-12-19 13:50:00,21.57,21.59,21.56,21.58,60700.0,15.6135,15.628,15.6063,15.6208,60700.0
2012-12-19 14:00:00,21.57,21.58,21.53,21.53,63000.0,15.6135,15.6208,15.5846,15.5846,63000.0
2012-12-19 14:10:00,21.53,21.54,21.5,21.51,77800.0,15.5846,15.5918,15.5629,15.5701,77800.0
2012-12-19 14:20:00,21.51,21.52,21.5,21.5,82500.0,15.5701,15.5773,15.5629,15.5629,82500.0
2012-12-19 14:30:00,21.5,21.52,21.49,21.5,203700.0,15.5629,15.5773,15.5556,15.5629,203700.0
2012-12-19 14:40:00,21.5,21.51,21.45,21.46,89400.0,15.5629,15.5701,15.5267,15.5339,89400.0
2012-12-19 14:50:00,21.46,21.48,21.45,21.48,84500.0,15.5339,15.5484,15.5267,15.5484,84500.0
2012-12-19 15:00:00,21.48,21.48,21.46,21.47,72600.0,15.5484,15.5484,15.5339,15.5411,72600.0
2012-12-19 15:10:00,21.48,21.48,21.42,21.44,134300.0,15.5484,15.5484,15.5049,15.5194,134300.0
2012-12-19 15:20:00,21.43,21.45,21.43,21.45,46700.0,15.5122,15.5267,15.5122,15.5267,46700.0
2012-12-19 15:30:00,21.45,21.46,21.43,21.45,167000.0,15.5267,15.5339,15.5122,15.5267,167000.0
2012-12-19 15:40:00,21.44,21.47,21.42,21.43,229700.0,15.5194,15.5411,15.5049,15.5122,229700.0
2012-12-19 15:50:00,21.42,21.43,21.35,21.39,795700.0,15.5049,15.5122,15.4543,15.4832,795700.0
2012-12-20 09:30:00,21.37,21.43,21.34,21.36,112900.0,15.4688,15.5122,15.447,15.4615,112900.0
2012-12-20 09:40:00,21.36,21.38,21.29,21.29,48400.0,15.4615,15.476,15.4108,15.4108,48400.0
2012-12-20 09:50:00,21.28,21.3,21.27,21.29,126200.0,15.4036,15.4181,15.3964,15.4108,126200.0
2012-12-20 10:00:00,21.29,21.34,21.29,21.34,53900.0,15.4108,15.447,15.4108,15.447,53900.0
2012-12-20 10:10:00,21.34,21.4,21.33,21.4,88200.0,15.447,15.4905,15.4398,15.4905,88200.0
2012-12-20 10:20:00,21.4,21.42,21.38,21.4,64200.0,15.4905,15.5049,15.476,15.4905,64200.0
2012-12-20 10:30:00,21.4,21.46,21.39,21.46,78400.0,15.4905,15.5339,15.4832,15.5339,78400.0
2012-12-20 10:40:00,21.45,21.46,21.39,21.4,117100.0,15.5267,15.5339,15.4832,15.4905,117100.0
2012-12-20 10:50:00,21.39,21.43,21.38,21.43,104600.0,15.4832,15.5122,15.476,15.5122,104600.0
2012-12-20 11:00:00,21.42,21.43,21.37,21.42,350300.0,15.5049,15.5122,15.4688,15.5049,350300.0
2012-12-20 11:10:00,21.42,21.44,21.4,21.44,91500.0,15.5049,15.5194,15.4905,15.5194,91500.0
2012-12-20 11:20:00,21.44,21.48,21.44,21.46,111600.0,15.5194,15.5484,15.5194,15.5339,111600.0
2012-12-20 11:30:00,21.46,21.51,21.46,21.48,86000.0,15.5339,15.5701,15.5339,15.5484,86000.0
2012-12-20 11:40:00,21.48,21.5,21.48,21.48,51600.0,15.5484,15.5629,15.5484,15.5484,51600.0
2012-12-20 11:50:00,21.49,21.5,21.47,21.48,59000.0,15.5556,15.5629,15.5411,15.5484,59000.0
2012-12-20 12:00:00,21.48,21.5,21.48,21.5,48400.0,15.5484,15.5629,15.5484,15.5629,48400.0
2012-12-20 12:10:00,21.5,21.5,21.48,21.5,62800.0,15.5629,15.5629,15.5484,15.5629,62800.0
2012-12-20 12:20:00,21.49,21.52,21.49,21.51,203100.0,15.5556,15.5773,15.5556,15.5701,203100.0
2012-12-20 12:30:00,21.5,21.51,21.5,21.51,20100.0,15.5629,15.5701,15.5629,15.5701,20100.0
2012-12-20 12:40:00,21.51,21.51,21.5,21.5,16000.0,15.5701,15.5701,15.5629,15.5629,16000.0
2012-12-20 12:50:00,21.5,21.52,21.5,21.52,67900.0,15.5629,15.5773,15.5629,15.5773,67900.0
2012-12-20 13:00:00,21.52,21.55,21.51,21.55,48000.0,15.5773,15.599,15.5701,15.599,48000.0
2012-12-20 13:10:00,21.55,21.55,21.5,21.51,88500.0,15.599,15.599,15.5629,15.5701,88500.0
2012-12-20 13:20:00,21.51,21.51,21.47,21.5,149400.0,15.5701,15.5701,15.5411,15.5629,149400.0
2012-12-20 13:30:00,21.5,21.51,21.48,21.49,200700.0,15.5629,15.5701,15.5484,15.5556,200700.0
2012-12-20 13:40:00,21.49,21.5,21.46,21.5,115600.0,15.5556,15.5629,15.5339,15.5629,115600.0
2012-12-20 13:50:00,21.5,21.51,21.49,21.5,67100.0,15.5629,15.5701,15.5556,15.5629,67100.0
2012-12-20 14:00:00,21.5,21.5,21.46,21.48,115300.0,15.5629,15.5629,15.5339,15.5484,115300.0
2012-12-20 14:10:00,21.47,21.49,21.47,21.49,101500.0,15.5411,15.5556,15.5411,15.5556,101500.0
2012-12-20 14:20:00,21.48,21.5,21.48,21.5,75600.0,15.5484,15.5629,15.5484,15.5629,75600.0
2012-12-20 14:30:00,21.5,21.5,21.47,21.47,59800.0,15.5629,15.5629,15.5411,15.5411,59800.0
2012-12-20 14:40:00,21.47,21.49,21.47,21.49,38300.0,15.5411,15.5556,15.5411,15.5556,38300.0
2012-12-20 14:50:00,21.49,21.5,21.44,21.45,330000.0,15.5556,15.5629,15.5194,15.5267,330000.0
2012-12-20 15:00:00,21.45,21.46,21.44,21.45,56800.0,15.5267,15.5339,15.5194,15.5267,56800.0
2012-12-20 15:10:00,21.45,21.45,21.43,21.43,129000.0,15.5267,15.5267,15.5122,15.5122,129000.0
2012-12-20 15:20:00,21.43,21.45,21.43,21.44,138400.0,15.5122,15.5267,15.5122,15.5194,138400.0
2012-12-20 15:30:00,21.44,21.46,21.42,21.44,134200.0,15.5194,15.5339,15.5049,15.5194,134200.0
2012-12-20 15:40:00,21.45,21.47,21.44,21.46,218000.0,15.5267,15.5411,15.5194,15.5339,218000.0
2012-12-20 15:50:00,21.46,21.52,21.45,21.51,329200.0,15.5339,15.5773,15.5267,15.5701,329200.0
2012-12-21 09:30:00,21.34,21.59,21.34,21.38,1017600.0,15.447,15.628,15.447,15.476,1017600.0
2012-12-21 09:40:00,21.38,21.44,21.35,21.37,100700.0,15.476,15.5194,15.4543,15.4688,100700.0
2012-12-21 09:50:00,21.37,21.4,21.34,21.35,284300.0,15.4688,15.4905,15.447,15.4543,284300.0
2012-12-21 10:00:00,21.35,21.41,21.34,21.39,175900.0,15.4543,15.4977,15.447,15.4832,175900.0
2012-12-21 10:10:00,21.39,21.4,21.36,21.39,128200.0,15.4832,15.4905,15.4615,15.4832,128200.0
2012-12-21 10:20:00,21.4,21.41,21.37,21.38,36400.0,15.4905,15.4977,15.4688,15.476,36400.0
2012-12-21 10:30:00,21.38,21.39,21.34,21.36,64400.0,15.476,15.4832,15.447,15.4615,64400.0
2012-12-21 10:40:00,21.36,21.41,21.33,21.41,114600.0,15.4615,15.4977,15.4398,15.4977,114600.0
2012-12-21 10:50:00,21.41,21.43,21.4,21.41,93300.0,15.4977,15.5122,15.4905,15.4977,93300.0
2012-12-21 11:00:00,21.42,21.42,21.38,21.4,97300.0,15.5049,15.5049,15.476,15.4905,97300.0
2012-12-21 11:10:00,21.39,21.4,21.25,21.25,260500.0,15.4832,15.4905,15.3819,15.3819,260500.0
2012-12-21 11:20:00,21.24,21.26,21.24,21.25,164800.0,15.3747,15.3891,15.3747,15.3819,164800.0
2012-12-21 11:30:00,21.25,21.25,21.16,21.21,76600.0,15.3819,15.3819,15.3167,15.3529,76600.0
2012-12-21 11:40:00,21.2,21.22,21.19,21.21,40700.0,15.3457,15.3602,15.3385,15.3529,40700.0
2012-12-21 11:50:00,21.21,21.23,21.2,21.22,97900.0,15.3529,15.3674,15.3457,15.3602,97900.0
2012-12-21 12:00:00,21.22,21.24,21.19,21.2,68200.0,15.3602,15.3747,15.3385,15.3457,68200.0
2012-12-21 12:10:00,21.19,21.21,21.17,21.19,67100.0,15.3385,15.3529,15.324,15.3385,67100.0
2012-12-21 12:20:00,21.19,21.2,21.16,21.16,42300.0,15.3385,15.3457,15.3167,15.3167,42300.0
2012-12-21 12:30:00,21.16,21.17,21.12,21.12,240800.0,15.3167,15.324,15.2878,15.2878,240800.0
2012-12-21 12:40:00,21.13,21.14,21.11,21.14,128600.0,15.295,15.3023,15.2806,15.3023,128600.0
2012-12-21 12:50:00,21.14,21.15,21.09,21.1,219800.0,15.3023,15.3095,15.2661,15.2733,219800.0
2012-12-21 13:00:00,21.1,21.11,21.09,21.09,83300.0,15.2733,15.2806,15.2661,15.2661,83300.0
2012-12-21 13:10:00,21.09,21.1,21.05,21.07,75900.0,15.2661,15.2733,15.2371,15.2516,75900.0
2012-12-21 13:20:00,21.07,21.09,21.05,21.07,30400.0,15.2516,15.2661,15.2371,15.2516,30400.0
2012-12-21 13:30:00,21.07,21.1,21.07,21.1,30700.0,15.2516,15.2733,15.2516,15.2733,30700.0
2012-12-21 13:40:00,21.1,21.13,21.1,21.13,129500.0,15.2733,15.295,15.2733,15.295,129500.0
2012-12-21 13:50:00,21.13,21.14,21.11,21.13,42000.0,15.295,15.3023,15.2806,15.295,42000.0
2012-12-21 14:00:00,21.13,21.18,21.13,21.14,35800.0,15.295,15.3312,15.295,15.3023,35800.0
2012-12-21 14:10:00,21.15,21.16,21.13,21.13,35800.0,15.3095,15.3167,15.295,15.295,35800.0
2012-12-21 14:20:00,21.13,21.14,21.09,21.1,173900.0,15.295,15.3023,15.2661,15.2733,173900.0
2012-12-21 14:30:00,21.1,21.13,21.09,21.13,59600.0,15.2733,15.295,15.2661,15.295,59600.0
2012-12-21 14:40:00,21.13,21.13,21.11,21.12,46600.0,15.295,15.295,15.2806,15.2878,46600.0
2012-12-21 14:50:00,21.13,21.17,21.13,21.16,92500.0,15.295,15.324,15.295,15.3167,92500.0
2012-12-21 15:00:00,21.16,21.18,21.15,21.16,81400.0,15.3167,15.3312,15.3095,15.3167,81400.0
2012-12-21 15:10:00,21.16,21.21,21.13,21.2,208200.0,15.3167,15.3529,15.295,15.3457,208200.0
2012-12-21 15:20:00,21.21,21.21,21.19,21.21,147300.0,15.3529,15.3529,15.3385,15.3529,147300.0
2012-12-21 15:30:00,21.21,21.25,21.19,21.24,189900.0,15.3529,15.3819,15.3385,15.3747,189900.0
2012-12-21 15:40:00,21.24,21.24,21.19,21.2,226200.0,15.3747,15.3747,15.3385,15.3457,226200.0
2012-12-21 15:50:00,21.2,21.21,21.17,21.2,730500.0,15.3457,15.3529,15.324,15.3457,730500.0
2012-12-24 09:30:00,21.11,21.19,21.05,21.18,45200.0,15.2806,15.3385,15.2371,15.3312,45200.0
2012-12-24 09:40:00,21.18,21.19,21.14,21.14,36700.0,15.3312,15.3385,15.3023,15.3023,36700.0
2012-12-24 09:50:00,21.14,21.15,21.13,21.13,43500.0,15.3023,15.3095,15.295,15.295,43500.0
2012-12-24 10:00:00,21.13,21.14,21.13,21.14,28500.0,15.295,15.3023,15.295,15.3023,28500.0
2012-12-24 10:10:00,21.14,21.14,21.12,21.12,47900.0,15.3023,15.3023,15.2878,15.2878,47900.0
2012-12-24 10:20:00,21.13,21.15,21.12,21.14,65900.0,15.295,15.3095,15.2878,15.3023,65900.0
2012-12-24 10:30:00,21.14,21.24,21.14,21.24,41700.0,15.3023,15.3747,15.3023,15.3747,41700.0
2012-12-24 10:40:00,21.24,21.29,21.23,21.27,73900.0,15.3747,15.4108,15.3674,15.3964,73900.0
2012-12-24 10:50:00,21.27,21.27,21.21,21.25,58500.0,15.3964,15.3964,15.3529,15.3819,58500.0
2012-12-24 11:00:00,21.26,21.29,21.25,21.26,61800.0,15.3891,15.4108,15.3819,15.3891,61800.0
2012-12-24 11:10:00,21.26,21.26,21.23,21.25,57500.0,15.3891,15.3891,15.3674,15.3819,57500.0
2012-12-24 11:20:00,21.25,21.25,21.19,21.19,52100.0,15.3819,15.3819,15.3385,15.3385,52100.0
2012-12-24 11:30:00,21.2,21.23,21.2,21.21,75800.0,15.3457,15.3674,15.3457,15.3529,75800.0
2012-12-24 11:40:00,21.21,21.21,21.19,21.19,29200.0,15.3529,15.3529,15.3385,15.3385,29200.0
2012-12-24 11:50:00,21.2,21.2,21.18,21.18,27400.0,15.3457,15.3457,15.3312,15.3312,27400.0
2012-12-24 12:00:00,21.18,21.2,21.17,21.2,45400.0,15.3312,15.3457,15.324,15.3457,45400.0
2012-12-24 12:10:00,21.2,21.21,21.19,21.21,16600.0,15.3457,15.3529,15.3385,15.3529,16600.0
2012-12-24 12:20:00,21.21,21.21,21.18,21.18,31100.0,15.3529,15.3529,15.3312,15.3312,31100.0
2012-12-24 12:30:00,21.18,21.21,21.18,21.2,46800.0,15.3312,15.3529,15.3312,15.3457,46800.0
2012-12-24 12:40:00,21.21,21.21,21.19,21.19,26300.0,15.3529,15.3529,15.3385,15.3385,26300.0
2012-12-24 12:50:00,21.19,21.23,21.19,21.23,149300.0,15.3385,15.3674,15.3385,15.3674,149300.0
2012-12-26 09:30:00,21.25,21.28,21.18,21.23,56800.0,15.3819,15.4036,15.3312,15.3674,56800.0
2012-12-26 09:40:00,21.23,21.25,21.22,21.24,29200.0,15.3674,15.3819,15.3602,15.3747,29200.0
2012-12-26 09:50:00,21.24,21.28,21.24,21.25,45100.0,15.3747,15.4036,15.3747,15.3819,45100.0
2012-12-26 10:00:00,21.25,21.27,21.24,21.24,31400.0,15.3819,15.3964,15.3747,15.3747,31400.0
2012-12-26 10:10:00,21.24,21.29,21.24,21.26,31300.0,15.3747,15.4108,15.3747,15.3891,31300.0
2012-12-26 10:20:00,21.26,21.29,21.26,21.27,38900.0,15.3891,15.4108,15.3891,15.3964,38900.0
2012-12-26 10:30:00,21.27,21.27,21.2,21.21,38900.0,15.3964,15.3964,15.3457,15.3529,38900.0
2012-12-26 10:40:00,21.21,21.23,21.19,21.2,126800.0,15.3529,15.3674,15.3385,15.3457,126800.0
2012-12-26 10:50:00,21.21,21.29,21.21,21.27,294100.0,15.3529,15.4108,15.3529,15.3964,294100.0
2012-12-26 11:00:00,21.27,21.28,21.25,21.27,37400.0,15.3964,15.4036,15.3819,15.3964,37400.0
2012-12-26 11:10:00,21.26,21.28,21.25,21.27,33000.0,15.3891,15.4036,15.3819,15.3964,33000.0
2012-12-26 11:20:00,21.27,21.29,21.26,21.27,38700.0,15.3964,15.4108,15.3891,15.3964,38700.0
2012-12-26 11:30:00,21.26,21.29,21.25,21.27,63400.0,15.3891,15.4108,15.3819,15.3964,63400.0
2012-12-26 11:40:00,21.27,21.28,21.27,21.27,11700.0,15.3964,15.4036,15.3964,15.3964,11700.0
2012-12-26 11:50:00,21.27,21.28,21.26,21.28,23300.0,15.3964,15.4036,15.3891,15.4036,23300.0
2012-12-26 12:00:00,21.27,21.3,21.26,21.26,26600.0,15.3964,15.4181,15.3891,15.3891,26600.0
2012-12-26 12:10:00,21.26,21.28,21.25,21.26,23600.0,15.3891,15.4036,15.3819,15.3891,23600.0
2012-12-26 12:20:00,21.25,21.28,21.25,21.27,36500.0,15.3819,15.4036,15.3819,15.3964,36500.0
2012-12-26 12:30:00,21.27,21.27,21.25,21.25,24800.0,15.3964,15.3964,15.3819,15.3819,24800.0
2012-12-26 12:40:00,21.25,21.27,21.25,21.27,24200.0,15.3819,15.3964,15.3819,15.3964,24200.0
2012-12-26 12:50:00,21.27,21.3,21.26,21.28,42200.0,15.3964,15.4181,15.3891,15.4036,42200.0
2012-12-26 13:00:00,21.28,21.29,21.26,21.26,25200.0,15.4036,15.4108,15.3891,15.3891,25200.0
2012-12-26 13:10:00,21.26,21.27,21.25,21.26,28800.0,15.3891,15.3964,15.3819,15.3891,28800.0
2012-12-26 13:20:00,21.27,21.27,21.22,21.22,17600.0,15.3964,15.3964,15.3602,15.3602,17600.0
2012-12-26 13:30:00,21.22,21.23,21.2,21.2,65300.0,15.3602,15.3674,15.3457,15.3457,65300.0
2012-12-26 13:40:00,21.2,21.2,21.16,21.16,47700.0,15.3457,15.3457,15.3167,15.3167,47700.0
2012-12-26 13:50:00,21.16,21.17,21.15,21.16,16500.0,15.3167,15.324,15.3095,15.3167,16500.0
2012-12-26 14:00:00,21.16,21.23,21.15,21.22,98900.0,15.3167,15.3674,15.3095,15.3602,98900.0
2012-12-26 14:10:00,21.23,21.23,21.22,21.23,4300.0,15.3674,15.3674,15.3602,15.3674,4300.0
2012-12-26 14:20:00,21.22,21.23,21.21,21.23,51700.0,15.3602,15.3674,15.3529,15.3674,51700.0
2012-12-26 14:30:00,21.23,21.23,21.22,21.23,7100.0,15.3674,15.3674,15.3602,15.3674,7100.0
2012-12-26 14:40:00,21.23,21.25,21.22,21.25,43400.0,15.3674,15.3819,15.3602,15.3819,43400.0
2012-12-26 14:50:00,21.25,21.29,21.25,21.27,52600.0,15.3819,15.4108,15.3819,15.3964,52600.0
2012-12-26 15:00:00,21.26,21.27,21.26,21.26,14900.0,15.3891,15.3964,15.3891,15.3891,14900.0
2012-12-26 15:10:00,21.27,21.27,21.25,21.25,29500.0,15.3964,15.3964,15.3819,15.3819,29500.0
2012-12-26 15:20:00,21.25,21.27,21.23,21.25,100700.0,15.3819,15.3964,15.3674,15.3819,100700.0
2012-12-26 15:30:00,21.25,21.26,21.24,21.26,49900.0,15.3819,15.3891,15.3747,15.3891,49900.0
2012-12-26 15:40:00,21.25,21.26,21.23,21.25,164800.0,15.3819,15.3891,15.3674,15.3819,164800.0
2012-12-26 15:50:00,21.26,21.26,21.22,21.23,347900.0,15.3891,15.3891,15.3602,15.3674,347900.0
2012-12-27 09:30:00,21.21,21.21,21.14,21.15,37400.0,15.3529,15.3529,15.3023,15.3095,37400.0
2012-12-27 09:40:00,21.15,21.21,21.15,21.15,36200.0,15.3095,15.3529,15.3095,15.3095,36200.0
2012-12-27 09:50:00,21.15,21.16,21.09,21.1,27700.0,15.3095,15.3167,15.2661,15.2733,27700.0
2012-12-27 10:00:00,21.1,21.11,21.06,21.07,24700.0,15.2733,15.2806,15.2444,15.2516,24700.0
2012-12-27 10:10:00,21.07,21.08,20.99,21.0,33000.0,15.2516,15.2588,15.1937,15.2009,33000.0
2012-12-27 10:20:00,20.99,20.99,20.87,20.93,178200.0,15.1937,15.1937,15.1068,15.1503,178200.0
2012-12-27 10:30:00,20.94,20.94,20.9,20.9,103900.0,15.1575,15.1575,15.1285,15.1285,103900.0
2012-12-27 10:40:00,20.91,20.93,20.88,20.88,59000.0,15.1358,15.1503,15.1141,15.1141,59000.0
2012-12-27 10:50:00,20.89,20.93,20.87,20.93,52300.0,15.1213,15.1503,15.1068,15.1503,52300.0
2012-12-27 11:00:00,20.93,20.94,20.89,20.89,30300.0,15.1503,15.1575,15.1213,15.1213,30300.0
2012-12-27 11:10:00,20.89,20.9,20.87,20.89,48800.0,15.1213,15.1285,15.1068,15.1213,48800.0
2012-12-27 11:20:00,20.89,20.93,20.89,20.93,250100.0,15.1213,15.1503,15.1213,15.1503,250100.0
2012-12-27 11:30:00,20.93,20.94,20.92,20.92,53000.0,15.1503,15.1575,15.143,15.143,53000.0
2012-12-27 11:40:00,20.93,20.94,20.88,20.91,69500.0,15.1503,15.1575,15.1141,15.1358,69500.0
2012-12-27 11:50:00,20.91,20.91,20.87,20.89,36300.0,15.1358,15.1358,15.1068,15.1213,36300.0
2012-12-27 12:00:00,20.89,20.9,20.85,20.87,48800.0,15.1213,15.1285,15.0924,15.1068,48800.0
2012-12-27 12:10:00,20.86,20.89,20.86,20.86,24400.0,15.0996,15.1213,15.0996,15.0996,24400.0
2012-12-27 12:20:00,20.87,20.87,20.83,20.84,71400.0,15.1068,15.1068,15.0779,15.0851,71400.0
2012-12-27 12:30:00,20.84,20.87,20.82,20.87,72800.0,15.0851,15.1068,15.0706,15.1068,72800.0
2012-12-27 12:40:00,20.87,20.87,20.83,20.85,94700.0,15.1068,15.1068,15.0779,15.0924,94700.0
2012-12-27 12:50:00,20.86,20.87,20.84,20.87,82200.0,15.0996,15.1068,15.0851,15.1068,82200.0
2012-12-27 13:00:00,20.88,20.9,20.87,20.89,75300.0,15.1141,15.1285,15.1068,15.1213,75300.0
2012-12-27 13:10:00,20.89,20.89,20.87,20.87,41000.0,15.1213,15.1213,15.1068,15.1068,41000.0
2012-12-27 13:20:00,20.88,20.88,20.84,20.86,92900.0,15.1141,15.1141,15.0851,15.0996,92900.0
2012-12-27 13:30:00,20.86,20.86,20.84,20.85,38200.0,15.0996,15.0996,15.0851,15.0924,38200.0
2012-12-27 13:40:00,20.84,20.86,20.83,20.86,47700.0,15.0851,15.0996,15.0779,15.0996,47700.0
2012-12-27 13:50:00,20.85,20.86,20.83,20.84,49200.0,15.0924,15.0996,15.0779,15.0851,49200.0
2012-12-27 14:00:00,20.84,20.86,20.83,20.84,45100.0,15.0851,15.0996,15.0779,15.0851,45100.0
2012-12-27 14:10:00,20.85,20.86,20.82,20.86,67000.0,15.0924,15.0996,15.0706,15.0996,67000.0
2012-12-27 14:20:00,20.86,20.86,20.83,20.83,55900.0,15.0996,15.0996,15.0779,15.0779,55900.0
2012-12-27 14:30:00,20.82,20.85,20.81,20.85,54500.0,15.0706,15.0924,15.0634,15.0924,54500.0
2012-12-27 14:40:00,20.85,20.94,20.85,20.9,171400.0,15.0924,15.1575,15.0924,15.1285,171400.0
2012-12-27 14:50:00,20.89,20.93,20.87,20.89,135700.0,15.1213,15.1503,15.1068,15.1213,135700.0
2012-12-27 15:00:00,20.89,20.92,20.87,20.9,232400.0,15.1213,15.143,15.1068,15.1285,232400.0
2012-12-27 15:10:00,20.89,20.93,20.89,20.92,72300.0,15.1213,15.1503,15.1213,15.143,72300.0
2012-12-27 15:20:00,20.93,20.97,20.92,20.92,110400.0,15.1503,15.1792,15.143,15.143,110400.0
2012-12-27 15:30:00,20.93,20.96,20.92,20.96,149600.0,15.1503,15.172,15.143,15.172,149600.0
2012-12-27 15:40:00,20.96,21.01,20.96,21.0,176700.0,15.172,15.2082,15.172,15.2009,176700.0
2012-12-27 15:50:00,21.0,21.01,20.96,20.97,311100.0,15.2009,15.2082,15.172,15.1792,311100.0
2012-12-28 09:30:00,20.87,20.95,20.8,20.88,54900.0,15.1068,15.1647,15.0562,15.1141,54900.0
2012-12-28 09:40:00,20.87,20.88,20.84,20.86,25300.0,15.1068,15.1141,15.0851,15.0996,25300.0
2012-12-28 09:50:00,20.85,20.86,20.84,20.85,17700.0,15.0924,15.0996,15.0851,15.0924,17700.0
2012-12-28 10:00:00,20.85,20.9,20.85,20.87,50800.0,15.0924,15.1285,15.0924,15.1068,50800.0
2012-12-28 10:10:00,20.88,20.91,20.85,20.9,68000.0,15.1141,15.1358,15.0924,15.1285,68000.0
2012-12-28 10:20:00,20.9,20.95,20.9,20.94,44100.0,15.1285,15.1647,15.1285,15.1575,44100.0
2012-12-28 10:30:00,20.94,20.96,20.93,20.95,54900.0,15.1575,15.172,15.1503,15.1647,54900.0
2012-12-28 10:40:00,20.95,21.0,20.93,20.99,90900.0,15.1647,15.2009,15.1503,15.1937,90900.0
2012-12-28 10:50:00,20.98,20.98,20.95,20.96,33600.0,15.1865,15.1865,15.1647,15.172,33600.0
2012-12-28 11:00:00,20.96,20.98,20.93,20.95,34100.0,15.172,15.1865,15.1503,15.1647,34100.0
2012-12-28 11:10:00,20.95,20.98,20.93,20.98,55400.0,15.1647,15.1865,15.1503,15.1865,55400.0
2012-12-28 11:20:00,20.98,20.98,20.95,20.95,17800.0,15.1865,15.1865,15.1647,15.1647,17800.0
2012-12-28 11:30:00,20.95,20.95,20.89,20.91,63900.0,15.1647,15.1647,15.1213,15.1358,63900.0
2012-12-28 11:40:00,20.92,20.95,20.92,20.95,18600.0,15.143,15.1647,15.143,15.1647,18600.0
2012-12-28 11:50:00,20.95,20.97,20.94,20.96,23600.0,15.1647,15.1792,15.1575,15.172,23600.0
2012-12-28 12:00:00,20.97,20.98,20.94,20.96,41000.0,15.1792,15.1865,15.1575,15.172,41000.0
2012-12-28 12:10:00,20.96,20.98,20.94,20.96,27700.0,15.172,15.1865,15.1575,15.172,27700.0
2012-12-28 12:20:00,20.96,20.96,20.95,20.96,16400.0,15.172,15.172,15.1647,15.172,16400.0
2012-12-28 12:30:00,20.95,20.97,20.92,20.92,158900.0,15.1647,15.1792,15.143,15.143,158900.0
2012-12-28 12:40:00,20.93,20.95,20.91,20.95,116700.0,15.1503,15.1647,15.1358,15.1647,116700.0
2012-12-28 12:50:00,20.95,20.95,20.92,20.94,25900.0,15.1647,15.1647,15.143,15.1575,25900.0
2012-12-28 13:00:00,20.94,20.98,20.94,20.96,39700.0,15.1575,15.1865,15.1575,15.172,39700.0
2012-12-28 13:10:00,20.97,20.98,20.94,20.96,40300.0,15.1792,15.1865,15.1575,15.172,40300.0
2012-12-28 13:20:00,20.96,20.96,20.93,20.95,25500.0,15.172,15.172,15.1503,15.1647,25500.0
2012-12-28 13:30:00,20.96,20.96,20.95,20.95,11400.0,15.172,15.172,15.1647,15.1647,11400.0
2012-12-28 13:40:00,20.95,20.98,20.95,20.95,42900.0,15.1647,15.1865,15.1647,15.1647,42900.0
2012-12-28 13:50:00,20.95,20.95,20.92,20.94,22500.0,15.1647,15.1647,15.143,15.1575,22500.0
2012-12-28 14:00:00,20.94,20.94,20.92,20.94,22600.0,15.1575,15.1575,15.143,15.1575,22600.0
2012-12-28 14:10:00,20.94,20.94,20.92,20.93,21600.0,15.1575,15.1575,15.143,15.1503,21600.0
2012-12-28 14:20:00,20.93,20.93,20.91,20.93,27200.0,15.1503,15.1503,15.1358,15.1503,27200.0
2012-12-28 14:30:00,20.92,20.93,20.9,20.9,9400.0,15.143,15.1503,15.1285,15.1285,9400.0
2012-12-28 14:40:00,20.9,20.94,20.9,20.94,30900.0,15.1285,15.1575,15.1285,15.1575,30900.0
2012-12-28 14:50:00,20.94,20.94,20.92,20.92,26700.0,15.1575,15.1575,15.143,15.143,26700.0
2012-12-28 15:00:00,20.92,20.94,20.92,20.93,18000.0,15.143,15.1575,15.143,15.1503,18000.0
2012-12-28 15:10:00,20.93,20.95,20.91,20.94,32600.0,15.1503,15.1647,15.1358,15.1575,32600.0
2012-12-28 15:20:00,20.95,20.95,20.92,20.93,51100.0,15.1647,15.1647,15.143,15.1503,51100.0
2012-12-28 15:30:00,20.94,20.97,20.88,20.91,198400.0,15.1575,15.1792,15.1141,15.1358,198400.0
2012-12-28 15:40:00,20.9,20.93,20.85,20.89,132000.0,15.1285,15.1503,15.0924,15.1213,132000.0
2012-12-28 15:50:00,20.88,20.9,20.84,20.86,222200.0,15.1141,15.1285,15.0851,15.0996,222200.0
2012-12-31 09:30:00,20.8,20.83,20.69,20.75,45200.0,15.0562,15.0779,14.9765,15.02,45200.0
2012-12-31 09:40:00,20.75,20.77,20.69,20.71,52000.0,15.02,15.0344,14.9765,14.991,52000.0
2012-12-31 09:50:00,20.71,20.77,20.69,20.74,28400.0,14.991,15.0344,14.9765,15.0127,28400.0
2012-12-31 10:00:00,20.75,20.83,20.75,20.82,76400.0,15.02,15.0779,15.02,15.0706,76400.0
2012-12-31 10:10:00,20.82,20.83,20.81,20.82,89700.0,15.0706,15.0779,15.0634,15.0706,89700.0
2012-12-31 10:20:00,20.82,20.85,20.79,20.79,95900.0,15.0706,15.0924,15.0489,15.0489,95900.0
2012-12-31 10:30:00,20.8,20.82,20.77,20.8,95400.0,15.0562,15.0706,15.0344,15.0562,95400.0
2012-12-31 10:40:00,20.8,20.8,20.74,20.75,39300.0,15.0562,15.0562,15.0127,15.02,39300.0
2012-12-31 10:50:00,20.75,20.79,20.73,20.78,23400.0,15.02,15.0489,15.0055,15.0417,23400.0
2012-12-31 11:00:00,20.78,20.84,20.77,20.78,99200.0,15.0417,15.0851,15.0344,15.0417,99200.0
2012-12-31 11:10:00,20.79,20.8,20.76,20.77,53200.0,15.0489,15.0562,15.0272,15.0344,53200.0
2012-12-31 11:20:00,20.77,20.79,20.74,20.76,43200.0,15.0344,15.0489,15.0127,15.0272,43200.0
2012-12-31 11:30:00,20.75,20.76,20.74,20.75,30700.0,15.02,15.0272,15.0127,15.02,30700.0
2012-12-31 11:40:00,20.74,20.81,20.74,20.8,127600.0,15.0127,15.0634,15.0127,15.0562,127600.0
2012-12-31 11:50:00,20.8,20.82,20.77,20.81,154100.0,15.0562,15.0706,15.0344,15.0634,154100.0
2012-12-31 12:00:00,20.81,20.86,20.8,20.82,62400.0,15.0634,15.0996,15.0562,15.0706,62400.0
2012-12-31 12:10:00,20.82,20.84,20.82,20.84,14500.0,15.0706,15.0851,15.0706,15.0851,14500.0
2012-12-31 12:20:00,20.83,20.85,20.82,20.83,32200.0,15.0779,15.0924,15.0706,15.0779,32200.0
2012-12-31 12:30:00,20.82,20.84,20.8,20.81,67100.0,15.0706,15.0851,15.0562,15.0634,67100.0
2012-12-31 12:40:00,20.82,20.9,20.82,20.89,79600.0,15.0706,15.1285,15.0706,15.1213,79600.0
2012-12-31 12:50:00,20.89,20.89,20.8,20.82,58700.0,15.1213,15.1213,15.0562,15.0706,58700.0
2012-12-31 13:00:00,20.82,20.84,20.79,20.84,165300.0,15.0706,15.0851,15.0489,15.0851,165300.0
2012-12-31 13:10:00,20.83,20.88,20.83,20.87,178600.0,15.0779,15.1141,15.0779,15.1068,178600.0
2012-12-31 13:20:00,20.85,20.9,20.85,20.87,68200.0,15.0924,15.1285,15.0924,15.1068,68200.0
2012-12-31 13:30:00,20.88,20.88,20.87,20.87,18400.0,15.1141,15.1141,15.1068,15.1068,18400.0
2012-12-31 13:40:00,20.87,20.93,20.81,20.84,176100.0,15.1068,15.1503,15.0634,15.0851,176100.0
2012-12-31 13:50:00,20.84,20.91,20.81,20.9,102000.0,15.0851,15.1358,15.0634,15.1285,102000.0
2012-12-31 14:00:00,20.9,20.92,20.88,20.92,44400.0,15.1285,15.143,15.1141,15.143,44400.0
2012-12-31 14:10:00,20.92,20.93,20.89,20.93,22900.0,15.143,15.1503,15.1213,15.1503,22900.0
2012-12-31 14:20:00,20.93,20.96,20.92,20.96,39000.0,15.1503,15.172,15.143,15.172,39000.0
2012-12-31 14:30:00,20.96,20.99,20.89,20.89,62900.0,15.172,15.1937,15.1213,15.1213,62900.0
2012-12-31 14:40:00,20.89,20.99,20.89,20.96,61100.0,15.1213,15.1937,15.1213,15.172,61100.0
2012-12-31 14:50:00,20.95,21.01,20.94,20.99,67500.0,15.1647,15.2082,15.1575,15.1937,67500.0
2012-12-31 15:00:00,20.99,21.02,20.99,21.01,89800.0,15.1937,15.2154,15.1937,15.2082,89800.0
2012-12-31 15:10:00,21.01,21.02,20.96,20.98,92200.0,15.2082,15.2154,15.172,15.1865,92200.0
2012-12-31 15:20:00,20.97,21.0,20.94,20.96,101100.0,15.1792,15.2009,15.1575,15.172,101100.0
2012-12-31 15:30:00,20.97,21.0,20.96,21.0,75700.0,15.1792,15.2009,15.172,15.2009,75700.0
2012-12-31 15:40:00,21.0,21.03,20.97,21.02,161200.0,15.2009,15.2226,15.1792,15.2154,161200.0
2012-12-31 15:50:00,21.02,21.11,21.01,21.11,712000.0,15.2154,15.2806,15.2082,15.2806,712000.0
2013-01-02 09:30:00,21.45,21.59,21.36,21.48,434400.0,15.5267,15.628,15.4615,15.5484,434400.0
2013-01-02 09:40:00,21.48,21.53,21.43,21.46,213800.0,15.5484,15.5846,15.5122,15.5339,213800.0
2013-01-02 09:50:00,21.46,21.46,21.43,21.45,172400.0,15.5339,15.5339,15.5122,15.5267,172400.0
2013-01-02 10:00:00,21.44,21.54,21.44,21.54,204200.0,15.5194,15.5918,15.5194,15.5918,204200.0
2013-01-02 10:10:00,21.54,21.56,21.52,21.54,105100.0,15.5918,15.6063,15.5773,15.5918,105100.0
2013-01-02 10:20:00,21.53,21.54,21.46,21.49,427700.0,15.5846,15.5918,15.5339,15.5556,427700.0
2013-01-02 10:30:00,21.49,21.54,21.48,21.5,328700.0,15.5556,15.5918,15.5484,15.5629,328700.0
2013-01-02 10:40:00,21.49,21.52,21.49,21.51,117600.0,15.5556,15.5773,15.5556,15.5701,117600.0
2013-01-02 10:50:00,21.52,21.56,21.52,21.56,66800.0,15.5773,15.6063,15.5773,15.6063,66800.0
2013-01-02 11:00:00,21.55,21.57,21.54,21.55,169400.0,15.599,15.6135,15.5918,15.599,169400.0
2013-01-02 11:10:00,21.54,21.57,21.54,21.57,72000.0,15.5918,15.6135,15.5918,15.6135,72000.0
2013-01-02 11:20:00,21.57,21.62,21.57,21.59,99700.0,15.6135,15.6497,15.6135,15.628,99700.0
2013-01-02 11:30:00,21.59,21.6,21.58,21.58,39100.0,15.628,15.6352,15.6208,15.6208,39100.0
2013-01-02 11:40:00,21.58,21.61,21.58,21.61,84800.0,15.6208,15.6425,15.6208,15.6425,84800.0
2013-01-02 11:50:00,21.61,21.61,21.57,21.57,51800.0,15.6425,15.6425,15.6135,15.6135,51800.0
2013-01-02 12:00:00,21.57,21.6,21.57,21.58,82100.0,15.6135,15.6352,15.6135,15.6208,82100.0
2013-01-02 12:10:00,21.59,21.6,21.57,21.59,38100.0,15.628,15.6352,15.6135,15.628,38100.0
2013-01-02 12:20:00,21.6,21.6,21.57,21.58,27500.0,15.6352,15.6352,15.6135,15.6208,27500.0
2013-01-02 12:30:00,21.58,21.6,21.57,21.6,63200.0,15.6208,15.6352,15.6135,15.6352,63200.0
2013-01-02 12:40:00,21.6,21.61,21.58,21.61,84600.0,15.6352,15.6425,15.6208,15.6425,84600.0
2013-01-02 12:50:00,21.61,21.63,21.6,21.61,70900.0,15.6425,15.657,15.6352,15.6425,70900.0
2013-01-02 13:00:00,21.61,21.62,21.61,21.61,18000.0,15.6425,15.6497,15.6425,15.6425,18000.0
2013-01-02 13:10:00,21.62,21.64,21.62,21.62,52000.0,15.6497,15.6642,15.6497,15.6497,52000.0
2013-01-02 13:20:00,21.62,21.63,21.61,21.61,28300.0,15.6497,15.657,15.6425,15.6425,28300.0
2013-01-02 13:30:00,21.61,21.61,21.58,21.59,89800.0,15.6425,15.6425,15.6208,15.628,89800.0
2013-01-02 13:40:00,21.58,21.59,21.58,21.59,30100.0,15.6208,15.628,15.6208,15.628,30100.0
2013-01-02 13:50:00,21.59,21.59,21.55,21.56,55100.0,15.628,15.628,15.599,15.6063,55100.0
2013-01-02 14:00:00,21.55,21.56,21.52,21.55,231700.0,15.599,15.6063,15.5773,15.599,231700.0
2013-01-02 14:10:00,21.55,21.57,21.53,21.57,80400.0,15.599,15.6135,15.5846,15.6135,80400.0
2013-01-02 14:20:00,21.56,21.57,21.55,21.55,43100.0,15.6063,15.6135,15.599,15.599,43100.0
2013-01-02 14:30:00,21.55,21.55,21.5,21.52,111400.0,15.599,15.599,15.5629,15.5773,111400.0
2013-01-02 14:40:00,21.52,21.52,21.5,21.51,48700.0,15.5773,15.5773,15.5629,15.5701,48700.0
2013-01-02 14:50:00,21.5,21.54,21.5,21.53,198700.0,15.5629,15.5918,15.5629,15.5846,198700.0
2013-01-02 15:00:00,21.52,21.57,21.52,21.57,72900.0,15.5773,15.6135,15.5773,15.6135,72900.0
2013-01-02 15:10:00,21.57,21.58,21.56,21.58,58500.0,15.6135,15.6208,15.6063,15.6208,58500.0
2013-01-02 15:20:00,21.58,21.6,21.57,21.59,155400.0,15.6208,15.6352,15.6135,15.628,155400.0
2013-01-02 15:30:00,21.59,21.64,21.58,21.64,210300.0,15.628,15.6642,15.6208,15.6642,210300.0
2013-01-02 15:40:00,21.64,21.64,21.58,21.59,212800.0,15.6642,15.6642,15.6208,15.628,212800.0
2013-01-02 15:50:00,21.59,21.69,21.59,21.69,400800.0,15.628,15.7004,15.628,15.7004,400800.0
2013-01-03 09:30:00,21.71,21.72,21.65,21.69,68900.0,15.7149,15.7221,15.6714,15.7004,68900.0
2013-01-03 09:40:00,21.69,21.69,21.59,21.63,95200.0,15.7004,15.7004,15.628,15.657,95200.0
2013-01-03 09:50:00,21.62,21.76,21.62,21.67,172600.0,15.6497,15.7511,15.6497,15.6859,172600.0
2013-01-03 10:00:00,21.68,21.71,21.64,21.7,99700.0,15.6931,15.7149,15.6642,15.7076,99700.0
2013-01-03 10:10:00,21.7,21.85,21.69,21.81,311300.0,15.7076,15.8162,15.7004,15.7873,311300.0
2013-01-03 10:20:00,21.8,21.84,21.79,21.83,64100.0,15.78,15.809,15.7728,15.8017,64100.0
2013-01-03 10:30:00,21.84,21.85,21.79,21.82,100600.0,15.809,15.8162,15.7728,15.7945,100600.0
2013-01-03 10:40:00,21.82,21.85,21.8,21.82,74000.0,15.7945,15.8162,15.78,15.7945,74000.0
2013-01-03 10:50:00,21.82,21.88,21.81,21.88,76000.0,15.7945,15.8379,15.7873,15.8379,76000.0
2013-01-03 11:00:00,21.88,21.9,21.87,21.88,96600.0,15.8379,15.8524,15.8307,15.8379,96600.0
2013-01-03 11:10:00,21.89,21.95,21.87,21.95,119400.0,15.8452,15.8886,15.8307,15.8886,119400.0
2013-01-03 11:20:00,21.95,21.98,21.91,21.91,349700.0,15.8886,15.9103,15.8596,15.8596,349700.0
2013-01-03 11:30:00,21.91,21.94,21.89,21.92,326000.0,15.8596,15.8814,15.8452,15.8669,326000.0
2013-01-03 11:40:00,21.92,21.97,21.91,21.96,122900.0,15.8669,15.9031,15.8596,15.8958,122900.0
2013-01-03 11:50:00,21.96,21.99,21.95,21.98,101000.0,15.8958,15.9175,15.8886,15.9103,101000.0
2013-01-03 12:00:00,21.98,21.98,21.97,21.98,38900.0,15.9103,15.9103,15.9031,15.9103,38900.0
2013-01-03 12:10:00,21.98,22.02,21.98,22.02,180900.0,15.9103,15.9393,15.9103,15.9393,180900.0
2013-01-03 12:20:00,22.02,22.04,22.01,22.03,87700.0,15.9393,15.9537,15.932,15.9465,87700.0
2013-01-03 12:30:00,22.03,22.04,21.98,22.01,98000.0,15.9465,15.9537,15.9103,15.932,98000.0
2013-01-03 12:40:00,22.0,22.01,21.98,21.98,83500.0,15.9248,15.932,15.9103,15.9103,83500.0
2013-01-03 12:50:00,21.99,22.01,21.98,22.01,31000.0,15.9175,15.932,15.9103,15.932,31000.0
2013-01-03 13:00:00,22.01,22.01,21.98,21.98,53500.0,15.932,15.932,15.9103,15.9103,53500.0
2013-01-03 13:10:00,21.98,22.01,21.98,22.01,60400.0,15.9103,15.932,15.9103,15.932,60400.0
2013-01-03 13:20:00,22.01,22.01,21.99,22.01,28300.0,15.932,15.932,15.9175,15.932,28300.0
2013-01-03 13:30:00,22.01,22.02,21.99,22.01,70400.0,15.932,15.9393,15.9175,15.932,70400.0
2013-01-03 13:40:00,22.02,22.02,22.0,22.01,64100.0,15.9393,15.9393,15.9248,15.932,64100.0
2013-01-03 13:50:00,22.02,22.04,22.01,22.02,88900.0,15.9393,15.9537,15.932,15.9393,88900.0
2013-01-03 14:00:00,22.01,22.02,21.96,22.0,205700.0,15.932,15.9393,15.8958,15.9248,205700.0
2013-01-03 14:10:00,22.0,22.04,22.0,22.03,104900.0,15.9248,15.9537,15.9248,15.9465,104900.0
2013-01-03 14:20:00,22.03,22.03,21.98,22.02,81500.0,15.9465,15.9465,15.9103,15.9393,81500.0
2013-01-03 14:30:00,22.02,22.02,22.0,22.01,79900.0,15.9393,15.9393,15.9248,15.932,79900.0
2013-01-03 14:40:00,22.02,22.08,22.01,22.06,128500.0,15.9393,15.9827,15.932,15.9682,128500.0
2013-01-03 14:50:00,22.05,22.11,22.05,22.08,63300.0,15.961,16.0044,15.961,15.9827,63300.0
2013-01-03 15:00:00,22.08,22.09,22.06,22.08,79200.0,15.9827,15.9899,15.9682,15.9827,79200.0
2013-01-03 15:10:00,22.08,22.09,22.05,22.06,92100.0,15.9827,15.9899,15.961,15.9682,92100.0
2013-01-03 15:20:00,22.06,22.07,22.02,22.04,105000.0,15.9682,15.9755,15.9393,15.9537,105000.0
2013-01-03 15:30:00,22.04,22.05,21.98,22.02,124400.0,15.9537,15.961,15.9103,15.9393,124400.0
2013-01-03 15:40:00,22.02,22.04,22.01,22.02,184500.0,15.9393,15.9537,15.932,15.9393,184500.0
2013-01-03 15:50:00,22.01,22.04,21.95,22.04,523000.0,15.932,15.9537,15.8886,15.9537,523000.0
2013-01-04 09:30:00,22.03,22.15,22.01,22.05,92800.0,15.9465,16.0334,15.932,15.961,92800.0
2013-01-04 09:40:00,22.05,22.09,22.03,22.08,64300.0,15.961,15.9899,15.9465,15.9827,64300.0
2013-01-04 09:50:00,22.08,22.13,22.07,22.12,46600.0,15.9827,16.0189,15.9755,16.0116,46600.0
2013-01-04 10:00:00,22.13,22.14,22.06,22.09,103400.0,16.0189,16.0261,15.9682,15.9899,103400.0
2013-01-04 10:10:00,22.1,22.16,22.1,22.12,46200.0,15.9972,16.0406,15.9972,16.0116,46200.0
2013-01-04 10:20:00,22.12,22.17,22.11,22.11,64000.0,16.0116,16.0478,16.0044,16.0044,64000.0
2013-01-04 10:30:00,22.11,22.12,22.08,22.1,103000.0,16.0044,16.0116,15.9827,15.9972,103000.0
2013-01-04 10:40:00,22.1,22.14,22.09,22.13,71500.0,15.9972,16.0261,15.9899,16.0189,71500.0
2013-01-04 10:50:00,22.12,22.13,22.11,22.12,109500.0,16.0116,16.0189,16.0044,16.0116,109500.0
2013-01-04 11:00:00,22.12,22.15,22.11,22.11,90500.0,16.0116,16.0334,16.0044,16.0044,90500.0
2013-01-04 11:10:00,22.1,22.14,22.1,22.14,82200.0,15.9972,16.0261,15.9972,16.0261,82200.0
2013-01-04 11:20:00,22.13,22.14,22.12,22.13,64000.0,16.0189,16.0261,16.0116,16.0189,64000.0
2013-01-04 11:30:00,22.12,22.17,22.11,22.11,72900.0,16.0116,16.0478,16.0044,16.0044,72900.0
2013-01-04 11:40:00,22.11,22.14,22.11,22.13,23500.0,16.0044,16.0261,16.0044,16.0189,23500.0
2013-01-04 11:50:00,22.12,22.14,22.1,22.1,58600.0,16.0116,16.0261,15.9972,15.9972,58600.0
2013-01-04 12:00:00,22.1,22.16,22.1,22.16,96400.0,15.9972,16.0406,15.9972,16.0406,96400.0
2013-01-04 12:10:00,22.16,22.17,22.15,22.15,34000.0,16.0406,16.0478,16.0334,16.0334,34000.0
2013-01-04 12:20:00,22.15,22.17,22.14,22.17,83600.0,16.0334,16.0478,16.0261,16.0478,83600.0
2013-01-04 12:30:00,22.17,22.18,22.14,22.15,51300.0,16.0478,16.0551,16.0261,16.0334,51300.0
2013-01-04 12:40:00,22.14,22.17,22.14,22.15,30900.0,16.0261,16.0478,16.0261,16.0334,30900.0
2013-01-04 12:50:00,22.16,22.18,22.15,22.17,34700.0,16.0406,16.0551,16.0334,16.0478,34700.0
2013-01-04 13:00:00,22.16,22.18,22.16,22.16,29800.0,16.0406,16.0551,16.0406,16.0406,29800.0
2013-01-04 13:10:00,22.16,22.19,22.15,22.19,75600.0,16.0406,16.0623,16.0334,16.0623,75600.0
2013-01-04 13:20:00,22.18,22.21,22.18,22.21,37900.0,16.0551,16.0768,16.0551,16.0768,37900.0
2013-01-04 13:30:00,22.21,22.21,22.19,22.21,39000.0,16.0768,16.0768,16.0623,16.0768,39000.0
2013-01-04 13:40:00,22.2,22.23,22.2,22.22,54900.0,16.0696,16.0913,16.0696,16.084,54900.0
2013-01-04 13:50:00,22.22,22.26,22.2,22.25,93500.0,16.084,16.113,16.0696,16.1057,93500.0
2013-01-04 14:00:00,22.24,22.27,22.24,22.25,149700.0,16.0985,16.1202,16.0985,16.1057,149700.0
2013-01-04 14:10:00,22.26,22.26,22.21,22.21,91700.0,16.113,16.113,16.0768,16.0768,91700.0
2013-01-04 14:20:00,22.21,22.26,22.2,22.26,98900.0,16.0768,16.113,16.0696,16.113,98900.0
2013-01-04 14:30:00,22.26,22.26,22.21,22.23,64400.0,16.113,16.113,16.0768,16.0913,64400.0
2013-01-04 14:40:00,22.23,22.26,22.21,22.21,116900.0,16.0913,16.113,16.0768,16.0768,116900.0
2013-01-04 14:50:00,22.21,22.24,22.2,22.22,116800.0,16.0768,16.0985,16.0696,16.084,116800.0
2013-01-04 15:00:00,22.22,22.26,22.21,22.25,101700.0,16.084,16.113,16.0768,16.1057,101700.0
2013-01-04 15:10:00,22.25,22.26,22.23,22.23,74200.0,16.1057,16.113,16.0913,16.0913,74200.0
2013-01-04 15:20:00,22.23,22.27,22.23,22.25,128400.0,16.0913,16.1202,16.0913,16.1057,128400.0
2013-01-04 15:30:00,22.26,22.28,22.24,22.28,113100.0,16.113,16.1275,16.0985,16.1275,113100.0
2013-01-04 15:40:00,22.28,22.3,22.25,22.26,241100.0,16.1275,16.1419,16.1057,16.113,241100.0
2013-01-04 15:50:00,22.26,22.29,22.26,22.26,445600.0,16.113,16.1347,16.113,16.113,445600.0
2013-01-07 09:30:00,22.16,22.24,22.13,22.13,128100.0,16.0406,16.0985,16.0189,16.0189,128100.0
2013-01-07 09:40:00,22.12,22.13,21.96,22.04,159000.0,16.0116,16.0189,15.8958,15.9537,159000.0
2013-01-07 09:50:00,22.05,22.05,21.92,21.95,93900.0,15.961,15.961,15.8669,15.8886,93900.0
2013-01-07 10:00:00,21.95,22.01,21.95,22.0,75100.0,15.8886,15.932,15.8886,15.9248,75100.0
2013-01-07 10:10:00,22.0,22.01,21.98,22.0,66400.0,15.9248,15.932,15.9103,15.9248,66400.0
2013-01-07 10:20:00,22.0,22.01,21.98,22.0,68800.0,15.9248,15.932,15.9103,15.9248,68800.0
2013-01-07 10:30:00,22.0,22.05,21.98,22.02,72200.0,15.9248,15.961,15.9103,15.9393,72200.0
2013-01-07 10:40:00,22.02,22.03,22.01,22.01,16400.0,15.9393,15.9465,15.932,15.932,16400.0
2013-01-07 10:50:00,22.01,22.02,21.96,21.98,76900.0,15.932,15.9393,15.8958,15.9103,76900.0
2013-01-07 11:00:00,21.98,22.01,21.98,22.01,19700.0,15.9103,15.932,15.9103,15.932,19700.0
2013-01-07 11:10:00,22.01,22.01,21.98,21.99,39600.0,15.932,15.932,15.9103,15.9175,39600.0
2013-01-07 11:20:00,21.98,21.99,21.96,21.96,51500.0,15.9103,15.9175,15.8958,15.8958,51500.0
2013-01-07 11:30:00,21.97,21.99,21.96,21.96,65700.0,15.9031,15.9175,15.8958,15.8958,65700.0
2013-01-07 11:40:00,21.96,21.97,21.93,21.94,74800.0,15.8958,15.9031,15.8741,15.8814,74800.0
2013-01-07 11:50:00,21.94,21.95,21.92,21.93,81600.0,15.8814,15.8886,15.8669,15.8741,81600.0
2013-01-07 12:00:00,21.93,21.94,21.89,21.89,81800.0,15.8741,15.8814,15.8452,15.8452,81800.0
2013-01-07 12:10:00,21.89,21.92,21.89,21.92,63800.0,15.8452,15.8669,15.8452,15.8669,63800.0
2013-01-07 12:20:00,21.91,21.91,21.87,21.9,74400.0,15.8596,15.8596,15.8307,15.8524,74400.0
2013-01-07 12:30:00,21.89,21.91,21.89,21.9,39600.0,15.8452,15.8596,15.8452,15.8524,39600.0
2013-01-07 12:40:00,21.9,21.92,21.89,21.91,95200.0,15.8524,15.8669,15.8452,15.8596,95200.0
2013-01-07 12:50:00,21.91,21.92,21.91,21.92,35100.0,15.8596,15.8669,15.8596,15.8669,35100.0
2013-01-07 13:00:00,21.92,21.94,21.91,21.93,95000.0,15.8669,15.8814,15.8596,15.8741,95000.0
2013-01-07 13:10:00,21.93,21.96,21.92,21.96,40600.0,15.8741,15.8958,15.8669,15.8958,40600.0
2013-01-07 13:20:00,21.96,21.98,21.95,21.97,47700.0,15.8958,15.9103,15.8886,15.9031,47700.0
2013-01-07 13:30:00,21.98,21.98,21.96,21.97,34800.0,15.9103,15.9103,15.8958,15.9031,34800.0
2013-01-07 13:40:00,21.97,21.98,21.94,21.95,26900.0,15.9031,15.9103,15.8814,15.8886,26900.0
2013-01-07 13:50:00,21.95,21.97,21.94,21.97,51500.0,15.8886,15.9031,15.8814,15.9031,51500.0
2013-01-07 14:00:00,21.96,21.97,21.95,21.95,27600.0,15.8958,15.9031,15.8886,15.8886,27600.0
2013-01-07 14:10:00,21.96,21.96,21.93,21.94,76500.0,15.8958,15.8958,15.8741,15.8814,76500.0
2013-01-07 14:20:00,21.94,21.98,21.93,21.97,65400.0,15.8814,15.9103,15.8741,15.9031,65400.0
2013-01-07 14:30:00,21.97,21.99,21.94,21.96,73900.0,15.9031,15.9175,15.8814,15.8958,73900.0
2013-01-07 14:40:00,21.96,21.97,21.94,21.95,47700.0,15.8958,15.9031,15.8814,15.8886,47700.0
2013-01-07 14:50:00,21.96,21.96,21.94,21.95,52900.0,15.8958,15.8958,15.8814,15.8886,52900.0
2013-01-07 15:00:00,21.95,21.97,21.94,21.96,73600.0,15.8886,15.9031,15.8814,15.8958,73600.0
2013-01-07 15:10:00,21.97,21.97,21.95,21.97,59600.0,15.9031,15.9031,15.8886,15.9031,59600.0
2013-01-07 15:20:00,21.96,22.0,21.96,21.97,99900.0,15.8958,15.9248,15.8958,15.9031,99900.0
2013-01-07 15:30:00,21.98,21.99,21.97,21.97,76800.0,15.9103,15.9175,15.9031,15.9031,76800.0
2013-01-07 15:40:00,21.97,22.0,21.97,21.99,68000.0,15.9031,15.9248,15.9031,15.9175,68000.0
2013-01-07 15:50:00,21.98,22.03,21.97,22.02,423900.0,15.9103,15.9465,15.9031,15.9393,423900.0
2013-01-08 09:30:00,21.98,22.05,21.96,22.04,49000.0,15.9103,15.961,15.8958,15.9537,49000.0
2013-01-08 09:40:00,22.04,22.08,22.02,22.07,109100.0,15.9537,15.9827,15.9393,15.9755,109100.0
2013-01-08 09:50:00,22.06,22.07,22.03,22.04,35700.0,15.9682,15.9755,15.9465,15.9537,35700.0
2013-01-08 10:00:00,22.03,22.08,22.01,22.02,116600.0,15.9465,15.9827,15.932,15.9393,116600.0
2013-01-08 10:10:00,22.01,22.03,21.97,22.0,74400.0,15.932,15.9465,15.9031,15.9248,74400.0
2013-01-08 10:20:00,22.01,22.02,21.99,22.0,56900.0,15.932,15.9393,15.9175,15.9248,56900.0
2013-01-08 10:30:00,21.99,22.01,21.97,21.99,170300.0,15.9175,15.932,15.9031,15.9175,170300.0
2013-01-08 10:40:00,22.0,22.0,21.98,21.99,19200.0,15.9248,15.9248,15.9103,15.9175,19200.0
2013-01-08 10:50:00,21.99,22.01,21.97,21.97,53500.0,15.9175,15.932,15.9031,15.9031,53500.0
2013-01-08 11:00:00,21.97,21.99,21.94,21.94,77300.0,15.9031,15.9175,15.8814,15.8814,77300.0
2013-01-08 11:10:00,21.95,21.95,21.91,21.94,74100.0,15.8886,15.8886,15.8596,15.8814,74100.0
2013-01-08 11:20:00,21.95,21.96,21.94,21.95,34200.0,15.8886,15.8958,15.8814,15.8886,34200.0
2013-01-08 11:30:00,21.95,21.95,21.94,21.95,14700.0,15.8886,15.8886,15.8814,15.8886,14700.0
2013-01-08 11:40:00,21.94,21.95,21.93,21.93,19800.0,15.8814,15.8886,15.8741,15.8741,19800.0
2013-01-08 11:50:00,21.93,21.95,21.92,21.94,23700.0,15.8741,15.8886,15.8669,15.8814,23700.0
2013-01-08 12:00:00,21.95,21.97,21.93,21.94,28000.0,15.8886,15.9031,15.8741,15.8814,28000.0
2013-01-08 12:10:00,21.93,21.95,21.93,21.94,32300.0,15.8741,15.8886,15.8741,15.8814,32300.0
2013-01-08 12:20:00,21.94,21.94,21.91,21.91,22500.0,15.8814,15.8814,15.8596,15.8596,22500.0
2013-01-08 12:30:00,21.91,21.92,21.9,21.91,46700.0,15.8596,15.8669,15.8524,15.8596,46700.0
2013-01-08 12:40:00,21.91,21.94,21.91,21.93,24100.0,15.8596,15.8814,15.8596,15.8741,24100.0
2013-01-08 12:50:00,21.93,21.96,21.93,21.94,46200.0,15.8741,15.8958,15.8741,15.8814,46200.0
2013-01-08 13:00:00,21.94,21.94,21.92,21.93,17700.0,15.8814,15.8814,15.8669,15.8741,17700.0
2013-01-08 13:10:00,21.93,21.95,21.92,21.95,29400.0,15.8741,15.8886,15.8669,15.8886,29400.0
2013-01-08 13:20:00,21.94,21.96,21.94,21.94,33600.0,15.8814,15.8958,15.8814,15.8814,33600.0
2013-01-08 13:30:00,21.95,21.98,21.94,21.98,43500.0,15.8886,15.9103,15.8814,15.9103,43500.0
2013-01-08 13:40:00,21.97,21.98,21.95,21.95,46400.0,15.9031,15.9103,15.8886,15.8886,46400.0
2013-01-08 13:50:00,21.95,21.98,21.95,21.98,54800.0,15.8886,15.9103,15.8886,15.9103,54800.0
2013-01-08 14:00:00,21.98,22.0,21.93,21.93,120000.0,15.9103,15.9248,15.8741,15.8741,120000.0
2013-01-08 14:10:00,21.93,21.97,21.93,21.96,58400.0,15.8741,15.9031,15.8741,15.8958,58400.0
2013-01-08 14:20:00,21.96,21.97,21.94,21.96,45500.0,15.8958,15.9031,15.8814,15.8958,45500.0
2013-01-08 14:30:00,21.95,21.95,21.94,21.95,14300.0,15.8886,15.8886,15.8814,15.8886,14300.0
2013-01-08 14:40:00,21.95,21.96,21.94,21.96,43400.0,15.8886,15.8958,15.8814,15.8958,43400.0
2013-01-08 14:50:00,21.96,21.97,21.96,21.97,69600.0,15.8958,15.9031,15.8958,15.9031,69600.0
2013-01-08 15:00:00,21.97,21.99,21.96,21.99,104300.0,15.9031,15.9175,15.8958,15.9175,104300.0
2013-01-08 15:10:00,21.99,21.99,21.97,21.98,50700.0,15.9175,15.9175,15.9031,15.9103,50700.0
2013-01-08 15:20:00,21.97,22.0,21.96,21.97,64600.0,15.9031,15.9248,15.8958,15.9031,64600.0
2013-01-08 15:30:00,21.97,21.99,21.94,21.95,85200.0,15.9031,15.9175,15.8814,15.8886,85200.0
2013-01-08 15:40:00,21.94,21.98,21.93,21.96,100300.0,15.8814,15.9103,15.8741,15.8958,100300.0
2013-01-08 15:50:00,21.96,22.0,21.96,21.99,181600.0,15.8958,15.9248,15.8958,15.9175,181600.0
2013-01-09 09:30:00,21.98,22.02,21.93,21.96,72600.0,15.9103,15.9393,15.8741,15.8958,72600.0
2013-01-09 09:40:00,21.97,22.09,21.97,22.09,147500.0,15.9031,15.9899,15.9031,15.9899,147500.0
2013-01-09 09:50:00,22.09,22.15,22.07,22.15,68300.0,15.9899,16.0334,15.9755,16.0334,68300.0
2013-01-09 10:00:00,22.15,22.19,22.12,22.12,50100.0,16.0334,16.0623,16.0116,16.0116,50100.0
2013-01-09 10:10:00,22.12,22.18,22.12,22.16,58300.0,16.0116,16.0551,16.0116,16.0406,58300.0
2013-01-09 10:20:00,22.16,22.17,22.11,22.12,46000.0,16.0406,16.0478,16.0044,16.0116,46000.0
2013-01-09 10:30:00,22.11,22.14,22.09,22.13,49200.0,16.0044,16.0261,15.9899,16.0189,49200.0
2013-01-09 10:40:00,22.14,22.14,22.08,22.09,44900.0,16.0261,16.0261,15.9827,15.9899,44900.0
2013-01-09 10:50:00,22.1,22.14,22.1,22.14,27700.0,15.9972,16.0261,15.9972,16.0261,27700.0
2013-01-09 11:00:00,22.14,22.14,22.11,22.12,35300.0,16.0261,16.0261,16.0044,16.0116,35300.0
2013-01-09 11:10:00,22.11,22.13,22.09,22.11,99400.0,16.0044,16.0189,15.9899,16.0044,99400.0
2013-01-09 11:20:00,22.11,22.11,22.09,22.1,13900.0,16.0044,16.0044,15.9899,15.9972,13900.0
2013-01-09 11:30:00,22.09,22.1,22.07,22.09,47800.0,15.9899,15.9972,15.9755,15.9899,47800.0
2013-01-09 11:40:00,22.08,22.09,22.07,22.07,13900.0,15.9827,15.9899,15.9755,15.9755,13900.0
2013-01-09 11:50:00,22.08,22.09,22.05,22.07,35300.0,15.9827,15.9899,15.961,15.9755,35300.0
2013-01-09 12:00:00,22.07,22.08,22.07,22.07,13300.0,15.9755,15.9827,15.9755,15.9755,13300.0
2013-01-09 12:10:00,22.07,22.09,22.07,22.07,13500.0,15.9755,15.9899,15.9755,15.9755,13500.0
2013-01-09 12:20:00,22.07,22.08,22.07,22.07,4700.0,15.9755,15.9827,15.9755,15.9755,4700.0
2013-01-09 12:30:00,22.07,22.07,22.02,22.05,35100.0,15.9755,15.9755,15.9393,15.961,35100.0
2013-01-09 12:40:00,22.05,22.05,22.02,22.05,26100.0,15.961,15.961,15.9393,15.961,26100.0
2013-01-09 12:50:00,22.05,22.08,22.04,22.08,18500.0,15.961,15.9827,15.9537,15.9827,18500.0
2013-01-09 13:00:00,22.08,22.09,22.06,22.07,31900.0,15.9827,15.9899,15.9682,15.9755,31900.0
2013-01-09 13:10:00,22.07,22.09,22.06,22.09,39500.0,15.9755,15.9899,15.9682,15.9899,39500.0
2013-01-09 13:20:00,22.09,22.1,22.06,22.06,17800.0,15.9899,15.9972,15.9682,15.9682,17800.0
2013-01-09 13:30:00,22.06,22.08,22.06,22.07,43700.0,15.9682,15.9827,15.9682,15.9755,43700.0
2013-01-09 13:40:00,22.07,22.07,22.05,22.05,18300.0,15.9755,15.9755,15.961,15.961,18300.0
2013-01-09 13:50:00,22.05,22.05,22.04,22.04,19600.0,15.961,15.961,15.9537,15.9537,19600.0
2013-01-09 14:00:00,22.04,22.08,22.03,22.08,53300.0,15.9537,15.9827,15.9465,15.9827,53300.0
2013-01-09 14:10:00,22.07,22.08,22.06,22.07,12200.0,15.9755,15.9827,15.9682,15.9755,12200.0
2013-01-09 14:20:00,22.07,22.08,22.07,22.07,16500.0,15.9755,15.9827,15.9755,15.9755,16500.0
2013-01-09 14:30:00,22.08,22.08,22.06,22.06,21200.0,15.9827,15.9827,15.9682,15.9682,21200.0
2013-01-09 14:40:00,22.06,22.07,22.04,22.06,42700.0,15.9682,15.9755,15.9537,15.9682,42700.0
2013-01-09 14:50:00,22.06,22.07,22.04,22.05,22600.0,15.9682,15.9755,15.9537,15.961,22600.0
2013-01-09 15:00:00,22.05,22.05,22.02,22.03,41200.0,15.961,15.961,15.9393,15.9465,41200.0
2013-01-09 15:10:00,22.03,22.04,22.01,22.02,41400.0,15.9465,15.9537,15.932,15.9393,41400.0
2013-01-09 15:20:00,22.02,22.05,22.01,22.01,35900.0,15.9393,15.961,15.932,15.932,35900.0
2013-01-09 15:30:00,22.01,22.02,21.99,21.99,41700.0,15.932,15.9393,15.9175,15.9175,41700.0
2013-01-09 15:40:00,21.99,22.02,21.98,21.99,103300.0,15.9175,15.9393,15.9103,15.9175,103300.0
2013-01-09 15:50:00,21.99,22.01,21.99,22.01,157800.0,15.9175,15.932,15.9175,15.932,157800.0
2013-01-10 09:30:00,22.11,22.34,22.09,22.12,42300.0,16.0044,16.1709,15.9899,16.0116,42300.0
2013-01-10 09:40:00,22.12,22.17,22.1,22.14,29500.0,16.0116,16.0478,15.9972,16.0261,29500.0
2013-01-10 09:50:00,22.14,22.15,22.11,22.14,38200.0,16.0261,16.0334,16.0044,16.0261,38200.0
2013-01-10 10:00:00,22.14,22.15,22.11,22.14,42100.0,16.0261,16.0334,16.0044,16.0261,42100.0
2013-01-10 10:10:00,22.13,22.15,22.09,22.09,30600.0,16.0189,16.0334,15.9899,15.9899,30600.0
2013-01-10 10:20:00,22.1,22.14,22.09,22.11,24600.0,15.9972,16.0261,15.9899,16.0044,24600.0
2013-01-10 10:30:00,22.11,22.13,22.07,22.08,37000.0,16.0044,16.0189,15.9755,15.9827,37000.0
2013-01-10 10:40:00,22.08,22.12,22.06,22.09,28000.0,15.9827,16.0116,15.9682,15.9899,28000.0
2013-01-10 10:50:00,22.09,22.13,22.09,22.1,30700.0,15.9899,16.0189,15.9899,15.9972,30700.0
2013-01-10 11:00:00,22.1,22.13,22.08,22.11,34000.0,15.9972,16.0189,15.9827,16.0044,34000.0
2013-01-10 11:10:00,22.11,22.14,22.1,22.14,29900.0,16.0044,16.0261,15.9972,16.0261,29900.0
2013-01-10 11:20:00,22.13,22.15,22.13,22.14,16900.0,16.0189,16.0334,16.0189,16.0261,16900.0
2013-01-10 11:30:00,22.14,22.15,22.13,22.14,29200.0,16.0261,16.0334,16.0189,16.0261,29200.0
2013-01-10 11:40:00,22.14,22.14,22.13,22.14,17200.0,16.0261,16.0261,16.0189,16.0261,17200.0
2013-01-10 11:50:00,22.14,22.15,22.13,22.15,25700.0,16.0261,16.0334,16.0189,16.0334,25700.0
2013-01-10 12:00:00,22.14,22.15,22.13,22.15,36300.0,16.0261,16.0334,16.0189,16.0334,36300.0
2013-01-10 12:10:00,22.15,22.15,22.14,22.15,19000.0,16.0334,16.0334,16.0261,16.0334,19000.0
2013-01-10 12:20:00,22.15,22.15,22.14,22.15,15700.0,16.0334,16.0334,16.0261,16.0334,15700.0
2013-01-10 12:30:00,22.14,22.19,22.14,22.19,19500.0,16.0261,16.0623,16.0261,16.0623,19500.0
2013-01-10 12:40:00,22.19,22.2,22.19,22.2,14800.0,16.0623,16.0696,16.0623,16.0696,14800.0
2013-01-10 12:50:00,22.2,22.21,22.18,22.21,35200.0,16.0696,16.0768,16.0551,16.0768,35200.0
2013-01-10 13:00:00,22.22,22.22,22.19,22.19,19200.0,16.084,16.084,16.0623,16.0623,19200.0
2013-01-10 13:10:00,22.2,22.2,22.18,22.18,17800.0,16.0696,16.0696,16.0551,16.0551,17800.0
2013-01-10 13:20:00,22.19,22.21,22.18,22.21,38800.0,16.0623,16.0768,16.0551,16.0768,38800.0
2013-01-10 13:30:00,22.2,22.21,22.2,22.21,14400.0,16.0696,16.0768,16.0696,16.0768,14400.0
2013-01-10 13:40:00,22.21,22.21,22.2,22.21,11300.0,16.0768,16.0768,16.0696,16.0768,11300.0
2013-01-10 13:50:00,22.2,22.24,22.2,22.23,46400.0,16.0696,16.0985,16.0696,16.0913,46400.0
2013-01-10 14:00:00,22.24,22.26,22.23,22.25,61500.0,16.0985,16.113,16.0913,16.1057,61500.0
2013-01-10 14:10:00,22.25,22.29,22.24,22.28,53600.0,16.1057,16.1347,16.0985,16.1275,53600.0
2013-01-10 14:20:00,22.29,22.29,22.25,22.25,68300.0,16.1347,16.1347,16.1057,16.1057,68300.0
2013-01-10 14:30:00,22.25,22.28,22.25,22.28,57100.0,16.1057,16.1275,16.1057,16.1275,57100.0
2013-01-10 14:40:00,22.28,22.3,22.27,22.3,29400.0,16.1275,16.1419,16.1202,16.1419,29400.0
2013-01-10 14:50:00,22.3,22.33,22.3,22.31,110800.0,16.1419,16.1637,16.1419,16.1492,110800.0
2013-01-10 15:00:00,22.31,22.33,22.3,22.33,71600.0,16.1492,16.1637,16.1419,16.1637,71600.0
2013-01-10 15:10:00,22.33,22.35,22.32,22.34,88900.0,16.1637,16.1781,16.1564,16.1709,88900.0
2013-01-10 15:20:00,22.34,22.34,22.31,22.31,55900.0,16.1709,16.1709,16.1492,16.1492,55900.0
2013-01-10 15:30:00,22.32,22.34,22.3,22.34,138400.0,16.1564,16.1709,16.1419,16.1709,138400.0
2013-01-10 15:40:00,22.34,22.36,22.33,22.35,145800.0,16.1709,16.1854,16.1637,16.1781,145800.0
2013-01-10 15:50:00,22.35,22.38,22.35,22.37,324200.0,16.1781,16.1998,16.1781,16.1926,324200.0
2013-01-11 09:30:00,22.46,22.46,22.34,22.38,49400.0,16.2578,16.2578,16.1709,16.1998,49400.0
2013-01-11 09:40:00,22.39,22.43,22.39,22.41,64500.0,16.2071,16.236,16.2071,16.2216,64500.0
2013-01-11 09:50:00,22.41,22.46,22.38,22.46,123100.0,16.2216,16.2578,16.1998,16.2578,123100.0
2013-01-11 10:00:00,22.46,22.47,22.42,22.43,73100.0,16.2578,16.265,16.2288,16.236,73100.0
2013-01-11 10:10:00,22.43,22.43,22.4,22.41,29200.0,16.236,16.236,16.2143,16.2216,29200.0
2013-01-11 10:20:00,22.42,22.44,22.41,22.44,29200.0,16.2288,16.2433,16.2216,16.2433,29200.0
2013-01-11 10:30:00,22.43,22.49,22.42,22.47,128200.0,16.236,16.2795,16.2288,16.265,128200.0
2013-01-11 10:40:00,22.46,22.49,22.46,22.46,87700.0,16.2578,16.2795,16.2578,16.2578,87700.0
2013-01-11 10:50:00,22.46,22.46,22.42,22.42,55700.0,16.2578,16.2578,16.2288,16.2288,55700.0
2013-01-11 11:00:00,22.42,22.43,22.37,22.39,126700.0,16.2288,16.236,16.1926,16.2071,126700.0
2013-01-11 11:10:00,22.39,22.4,22.38,22.4,19500.0,16.2071,16.2143,16.1998,16.2143,19500.0
2013-01-11 11:20:00,22.4,22.4,22.34,22.34,46100.0,16.2143,16.2143,16.1709,16.1709,46100.0
2013-01-11 11:30:00,22.33,22.35,22.33,22.35,37900.0,16.1637,16.1781,16.1637,16.1781,37900.0
2013-01-11 11:40:00,22.35,22.35,22.33,22.33,23500.0,16.1781,16.1781,16.1637,16.1637,23500.0
2013-01-11 11:50:00,22.33,22.35,22.33,22.35,26200.0,16.1637,16.1781,16.1637,16.1781,26200.0
2013-01-11 12:00:00,22.35,22.35,22.34,22.34,12600.0,16.1781,16.1781,16.1709,16.1709,12600.0
2013-01-11 12:10:00,22.35,22.35,22.31,22.32,30600.0,16.1781,16.1781,16.1492,16.1564,30600.0
2013-01-11 12:20:00,22.31,22.35,22.31,22.35,64100.0,16.1492,16.1781,16.1492,16.1781,64100.0
2013-01-11 12:30:00,22.35,22.38,22.33,22.38,71600.0,16.1781,16.1998,16.1637,16.1998,71600.0
2013-01-11 12:40:00,22.37,22.38,22.37,22.38,10700.0,16.1926,16.1998,16.1926,16.1998,10700.0
2013-01-11 12:50:00,22.38,22.41,22.37,22.39,62700.0,16.1998,16.2216,16.1926,16.2071,62700.0
2013-01-11 13:00:00,22.38,22.4,22.35,22.35,61600.0,16.1998,16.2143,16.1781,16.1781,61600.0
2013-01-11 13:10:00,22.35,22.36,22.33,22.33,20300.0,16.1781,16.1854,16.1637,16.1637,20300.0
2013-01-11 13:20:00,22.33,22.34,22.31,22.31,21300.0,16.1637,16.1709,16.1492,16.1492,21300.0
2013-01-11 13:30:00,22.31,22.33,22.3,22.33,41800.0,16.1492,16.1637,16.1419,16.1637,41800.0
2013-01-11 13:40:00,22.33,22.33,22.3,22.32,53500.0,16.1637,16.1637,16.1419,16.1564,53500.0
2013-01-11 13:50:00,22.32,22.32,22.31,22.31,12000.0,16.1564,16.1564,16.1492,16.1492,12000.0
2013-01-11 14:00:00,22.32,22.34,22.31,22.34,32700.0,16.1564,16.1709,16.1492,16.1709,32700.0
2013-01-11 14:10:00,22.34,22.36,22.33,22.34,23800.0,16.1709,16.1854,16.1637,16.1709,23800.0
2013-01-11 14:20:00,22.34,22.36,22.34,22.36,44500.0,16.1709,16.1854,16.1709,16.1854,44500.0
2013-01-11 14:30:00,22.36,22.36,22.35,22.36,16600.0,16.1854,16.1854,16.1781,16.1854,16600.0
2013-01-11 14:40:00,22.36,22.36,22.35,22.36,21900.0,16.1854,16.1854,16.1781,16.1854,21900.0
2013-01-11 14:50:00,22.36,22.36,22.35,22.36,17000.0,16.1854,16.1854,16.1781,16.1854,17000.0
2013-01-11 15:00:00,22.36,22.36,22.33,22.33,35000.0,16.1854,16.1854,16.1637,16.1637,35000.0
2013-01-11 15:10:00,22.33,22.34,22.32,22.33,60800.0,16.1637,16.1709,16.1564,16.1637,60800.0
2013-01-11 15:20:00,22.32,22.35,22.32,22.35,72300.0,16.1564,16.1781,16.1564,16.1781,72300.0
2013-01-11 15:30:00,22.35,22.36,22.34,22.35,45400.0,16.1781,16.1854,16.1709,16.1781,45400.0
2013-01-11 15:40:00,22.35,22.37,22.34,22.37,111000.0,16.1781,16.1926,16.1709,16.1926,111000.0
2013-01-11 15:50:00,22.37,22.38,22.34,22.35,263700.0,16.1926,16.1998,16.1709,16.1781,263700.0
2013-01-14 09:30:00,22.33,22.43,22.25,22.35,44500.0,16.1637,16.236,16.1057,16.1781,44500.0
2013-01-14 09:40:00,22.34,22.36,22.3,22.35,40200.0,16.1709,16.1854,16.1419,16.1781,40200.0
2013-01-14 09:50:00,22.35,22.38,22.34,22.38,55900.0,16.1781,16.1998,16.1709,16.1998,55900.0
2013-01-14 10:00:00,22.37,22.39,22.35,22.37,126000.0,16.1926,16.2071,16.1781,16.1926,126000.0
2013-01-14 10:10:00,22.38,22.4,22.37,22.4,44300.0,16.1998,16.2143,16.1926,16.2143,44300.0
2013-01-14 10:20:00,22.39,22.43,22.39,22.42,98100.0,16.2071,16.236,16.2071,16.2288,98100.0
2013-01-14 10:30:00,22.43,22.46,22.43,22.46,45800.0,16.236,16.2578,16.236,16.2578,45800.0
2013-01-14 10:40:00,22.46,22.48,22.45,22.46,69100.0,16.2578,16.2722,16.2505,16.2578,69100.0
2013-01-14 10:50:00,22.47,22.52,22.46,22.51,302700.0,16.265,16.3012,16.2578,16.2939,302700.0
2013-01-14 11:00:00,22.51,22.52,22.49,22.51,85000.0,16.2939,16.3012,16.2795,16.2939,85000.0
2013-01-14 11:10:00,22.51,22.54,22.51,22.54,34900.0,16.2939,16.3157,16.2939,16.3157,34900.0
2013-01-14 11:20:00,22.54,22.59,22.53,22.58,94700.0,16.3157,16.3519,16.3084,16.3446,94700.0
2013-01-14 11:30:00,22.58,22.59,22.56,22.56,57700.0,16.3446,16.3519,16.3301,16.3301,57700.0
2013-01-14 11:40:00,22.56,22.59,22.55,22.59,117100.0,16.3301,16.3519,16.3229,16.3519,117100.0
2013-01-14 11:50:00,22.59,22.61,22.59,22.61,32900.0,16.3519,16.3663,16.3519,16.3663,32900.0
2013-01-14 12:00:00,22.6,22.61,22.59,22.6,29200.0,16.3591,16.3663,16.3519,16.3591,29200.0
2013-01-14 12:10:00,22.59,22.6,22.55,22.55,37900.0,16.3519,16.3591,16.3229,16.3229,37900.0
2013-01-14 12:20:00,22.55,22.56,22.54,22.55,29800.0,16.3229,16.3301,16.3157,16.3229,29800.0
2013-01-14 12:30:00,22.56,22.56,22.55,22.55,5400.0,16.3301,16.3301,16.3229,16.3229,5400.0
2013-01-14 12:40:00,22.55,22.56,22.53,22.54,70500.0,16.3229,16.3301,16.3084,16.3157,70500.0
2013-01-14 12:50:00,22.54,22.54,22.52,22.52,6500.0,16.3157,16.3157,16.3012,16.3012,6500.0
2013-01-14 13:00:00,22.52,22.52,22.51,22.51,15200.0,16.3012,16.3012,16.2939,16.2939,15200.0
2013-01-14 13:10:00,22.52,22.56,22.51,22.54,162900.0,16.3012,16.3301,16.2939,16.3157,162900.0
2013-01-14 13:20:00,22.55,22.57,22.48,22.52,402600.0,16.3229,16.3374,16.2722,16.3012,402600.0
2013-01-14 13:30:00,22.52,22.55,22.52,22.53,41900.0,16.3012,16.3229,16.3012,16.3084,41900.0
2013-01-14 13:40:00,22.53,22.54,22.53,22.54,12500.0,16.3084,16.3157,16.3084,16.3157,12500.0
2013-01-14 13:50:00,22.54,22.58,22.54,22.57,157900.0,16.3157,16.3446,16.3157,16.3374,157900.0
2013-01-14 14:00:00,22.57,22.61,22.57,22.6,82000.0,16.3374,16.3663,16.3374,16.3591,82000.0
2013-01-14 14:10:00,22.61,22.61,22.58,22.6,42600.0,16.3663,16.3663,16.3446,16.3591,42600.0
2013-01-14 14:20:00,22.59,22.6,22.58,22.58,22400.0,16.3519,16.3591,16.3446,16.3446,22400.0
2013-01-14 14:30:00,22.59,22.59,22.58,22.59,14900.0,16.3519,16.3519,16.3446,16.3519,14900.0
2013-01-14 14:40:00,22.59,22.6,22.57,22.6,100100.0,16.3519,16.3591,16.3374,16.3591,100100.0
2013-01-14 14:50:00,22.59,22.6,22.59,22.59,20600.0,16.3519,16.3591,16.3519,16.3519,20600.0
2013-01-14 15:00:00,22.59,22.6,22.59,22.59,22300.0,16.3519,16.3591,16.3519,16.3519,22300.0
2013-01-14 15:10:00,22.59,22.6,22.59,22.59,17300.0,16.3519,16.3591,16.3519,16.3519,17300.0
2013-01-14 15:20:00,22.6,22.62,22.58,22.58,146100.0,16.3591,16.3736,16.3446,16.3446,146100.0
2013-01-14 15:30:00,22.59,22.59,22.55,22.55,38300.0,16.3519,16.3519,16.3229,16.3229,38300.0
2013-01-14 15:40:00,22.55,22.57,22.55,22.55,76700.0,16.3229,16.3374,16.3229,16.3229,76700.0
2013-01-14 15:50:00,22.55,22.56,22.52,22.56,305100.0,16.3229,16.3301,16.3012,16.3301,305100.0
2013-01-15 09:30:00,22.44,22.51,22.41,22.51,63000.0,16.2433,16.2939,16.2216,16.2939,63000.0
2013-01-15 09:40:00,22.51,22.56,22.51,22.56,41200.0,16.2939,16.3301,16.2939,16.3301,41200.0
2013-01-15 09:50:00,22.55,22.57,22.5,22.57,36500.0,16.3229,16.3374,16.2867,16.3374,36500.0
2013-01-15 10:00:00,22.57,22.59,22.54,22.55,115100.0,16.3374,16.3519,16.3157,16.3229,115100.0
2013-01-15 10:10:00,22.55,22.56,22.49,22.49,23200.0,16.3229,16.3301,16.2795,16.2795,23200.0
2013-01-15 10:20:00,22.49,22.52,22.48,22.51,63800.0,16.2795,16.3012,16.2722,16.2939,63800.0
2013-01-15 10:30:00,22.51,22.57,22.51,22.54,45500.0,16.2939,16.3374,16.2939,16.3157,45500.0
2013-01-15 10:40:00,22.55,22.57,22.54,22.54,39900.0,16.3229,16.3374,16.3157,16.3157,39900.0
2013-01-15 10:50:00,22.55,22.59,22.54,22.58,31600.0,16.3229,16.3519,16.3157,16.3446,31600.0
2013-01-15 11:00:00,22.58,22.6,22.56,22.59,72000.0,16.3446,16.3591,16.3301,16.3519,72000.0
2013-01-15 11:10:00,22.59,22.6,22.54,22.55,211900.0,16.3519,16.3591,16.3157,16.3229,211900.0
2013-01-15 11:20:00,22.55,22.57,22.55,22.56,41200.0,16.3229,16.3374,16.3229,16.3301,41200.0
2013-01-15 11:30:00,22.55,22.58,22.55,22.56,67000.0,16.3229,16.3446,16.3229,16.3301,67000.0
2013-01-15 11:40:00,22.58,22.58,22.55,22.57,15300.0,16.3446,16.3446,16.3229,16.3374,15300.0
2013-01-15 11:50:00,22.57,22.58,22.55,22.55,12200.0,16.3374,16.3446,16.3229,16.3229,12200.0
2013-01-15 12:00:00,22.56,22.58,22.55,22.58,18100.0,16.3301,16.3446,16.3229,16.3446,18100.0
2013-01-15 12:10:00,22.58,22.6,22.57,22.59,16000.0,16.3446,16.3591,16.3374,16.3519,16000.0
2013-01-15 12:20:00,22.58,22.59,22.56,22.56,11800.0,16.3446,16.3519,16.3301,16.3301,11800.0
2013-01-15 12:30:00,22.56,22.6,22.56,22.59,52300.0,16.3301,16.3591,16.3301,16.3519,52300.0
2013-01-15 12:40:00,22.59,22.6,22.57,22.58,148500.0,16.3519,16.3591,16.3374,16.3446,148500.0
2013-01-15 12:50:00,22.59,22.6,22.58,22.6,15500.0,16.3519,16.3591,16.3446,16.3591,15500.0
2013-01-15 13:00:00,22.59,22.6,22.59,22.59,17600.0,16.3519,16.3591,16.3519,16.3519,17600.0
2013-01-15 13:10:00,22.59,22.6,22.58,22.59,23200.0,16.3519,16.3591,16.3446,16.3519,23200.0
2013-01-15 13:20:00,22.59,22.6,22.57,22.59,53500.0,16.3519,16.3591,16.3374,16.3519,53500.0
2013-01-15 13:30:00,22.58,22.61,22.57,22.6,80700.0,16.3446,16.3663,16.3374,16.3591,80700.0
2013-01-15 13:40:00,22.59,22.61,22.58,22.61,33200.0,16.3519,16.3663,16.3446,16.3663,33200.0
2013-01-15 13:50:00,22.61,22.61,22.56,22.56,128100.0,16.3663,16.3663,16.3301,16.3301,128100.0
2013-01-15 14:00:00,22.57,22.6,22.56,22.6,43000.0,16.3374,16.3591,16.3301,16.3591,43000.0
2013-01-15 14:10:00,22.59,22.6,22.57,22.59,64700.0,16.3519,16.3591,16.3374,16.3519,64700.0
2013-01-15 14:20:00,22.58,22.6,22.57,22.57,22900.0,16.3446,16.3591,16.3374,16.3374,22900.0
2013-01-15 14:30:00,22.57,22.58,22.57,22.57,9000.0,16.3374,16.3446,16.3374,16.3374,9000.0
2013-01-15 14:40:00,22.58,22.61,22.57,22.61,47900.0,16.3446,16.3663,16.3374,16.3663,47900.0
2013-01-15 14:50:00,22.61,22.63,22.59,22.61,55300.0,16.3663,16.3808,16.3519,16.3663,55300.0
2013-01-15 15:00:00,22.61,22.65,22.61,22.62,60800.0,16.3663,16.3953,16.3663,16.3736,60800.0
2013-01-15 15:10:00,22.62,22.67,22.62,22.65,102500.0,16.3736,16.4098,16.3736,16.3953,102500.0
2013-01-15 15:20:00,22.65,22.67,22.64,22.65,163500.0,16.3953,16.4098,16.388,16.3953,163500.0
2013-01-15 15:30:00,22.65,22.67,22.63,22.64,233000.0,16.3953,16.4098,16.3808,16.388,233000.0
2013-01-15 15:40:00,22.64,22.66,22.62,22.64,180600.0,16.388,16.4025,16.3736,16.388,180600.0
2013-01-15 15:50:00,22.65,22.67,22.64,22.65,233400.0,16.3953,16.4098,16.388,16.3953,233400.0
2013-01-16 09:30:00,22.52,22.58,22.44,22.57,157600.0,16.3012,16.3446,16.2433,16.3374,157600.0
2013-01-16 09:40:00,22.56,22.58,22.53,22.55,89900.0,16.3301,16.3446,16.3084,16.3229,89900.0
2013-01-16 09:50:00,22.54,22.57,22.54,22.57,39900.0,16.3157,16.3374,16.3157,16.3374,39900.0
2013-01-16 10:00:00,22.56,22.57,22.55,22.55,37300.0,16.3301,16.3374,16.3229,16.3229,37300.0
2013-01-16 10:10:00,22.55,22.58,22.55,22.55,49600.0,16.3229,16.3446,16.3229,16.3229,49600.0
2013-01-16 10:20:00,22.56,22.56,22.55,22.55,66500.0,16.3301,16.3301,16.3229,16.3229,66500.0
2013-01-16 10:30:00,22.55,22.58,22.55,22.58,21200.0,16.3229,16.3446,16.3229,16.3446,21200.0
2013-01-16 10:40:00,22.57,22.59,22.57,22.59,34000.0,16.3374,16.3519,16.3374,16.3519,34000.0
2013-01-16 10:50:00,22.58,22.6,22.58,22.59,63400.0,16.3446,16.3591,16.3446,16.3519,63400.0
2013-01-16 11:00:00,22.59,22.6,22.58,22.6,23300.0,16.3519,16.3591,16.3446,16.3591,23300.0
2013-01-16 11:10:00,22.6,22.65,22.6,22.64,40900.0,16.3591,16.3953,16.3591,16.388,40900.0
2013-01-16 11:20:00,22.64,22.71,22.64,22.71,128300.0,16.388,16.4387,16.388,16.4387,128300.0
2013-01-16 11:30:00,22.7,22.72,22.69,22.71,80000.0,16.4315,16.446,16.4242,16.4387,80000.0
2013-01-16 11:40:00,22.71,22.71,22.69,22.7,34500.0,16.4387,16.4387,16.4242,16.4315,34500.0
2013-01-16 11:50:00,22.69,22.7,22.69,22.69,40400.0,16.4242,16.4315,16.4242,16.4242,40400.0
2013-01-16 12:00:00,22.69,22.7,22.67,22.68,125900.0,16.4242,16.4315,16.4098,16.417,125900.0
2013-01-16 12:10:00,22.67,22.68,22.66,22.67,46700.0,16.4098,16.417,16.4025,16.4098,46700.0
2013-01-16 12:20:00,22.67,22.67,22.62,22.62,21200.0,16.4098,16.4098,16.3736,16.3736,21200.0
2013-01-16 12:30:00,22.62,22.65,22.6,22.64,64400.0,16.3736,16.3953,16.3591,16.388,64400.0
2013-01-16 12:40:00,22.64,22.66,22.63,22.65,34200.0,16.388,16.4025,16.3808,16.3953,34200.0
2013-01-16 12:50:00,22.65,22.68,22.64,22.67,43400.0,16.3953,16.417,16.388,16.4098,43400.0
2013-01-16 13:00:00,22.67,22.67,22.64,22.67,45100.0,16.4098,16.4098,16.388,16.4098,45100.0
2013-01-16 13:10:00,22.67,22.67,22.66,22.67,23300.0,16.4098,16.4098,16.4025,16.4098,23300.0
2013-01-16 13:20:00,22.67,22.67,22.64,22.64,26300.0,16.4098,16.4098,16.388,16.388,26300.0
2013-01-16 13:30:00,22.64,22.64,22.61,22.64,56700.0,16.388,16.388,16.3663,16.388,56700.0
2013-01-16 13:40:00,22.64,22.67,22.64,22.64,58000.0,16.388,16.4098,16.388,16.388,58000.0
2013-01-16 13:50:00,22.64,22.64,22.62,22.62,22000.0,16.388,16.388,16.3736,16.3736,22000.0
2013-01-16 14:00:00,22.62,22.63,22.59,22.61,32000.0,16.3736,16.3808,16.3519,16.3663,32000.0
2013-01-16 14:10:00,22.6,22.61,22.59,22.59,21900.0,16.3591,16.3663,16.3519,16.3519,21900.0
2013-01-16 14:20:00,22.59,22.62,22.59,22.61,36600.0,16.3519,16.3736,16.3519,16.3663,36600.0
2013-01-16 14:30:00,22.62,22.62,22.57,22.57,53500.0,16.3736,16.3736,16.3374,16.3374,53500.0
2013-01-16 14:40:00,22.57,22.61,22.57,22.61,59300.0,16.3374,16.3663,16.3374,16.3663,59300.0
2013-01-16 14:50:00,22.61,22.61,22.59,22.6,51500.0,16.3663,16.3663,16.3519,16.3591,51500.0
2013-01-16 15:00:00,22.59,22.61,22.58,22.61,115300.0,16.3519,16.3663,16.3446,16.3663,115300.0
2013-01-16 15:10:00,22.61,22.61,22.58,22.6,86000.0,16.3663,16.3663,16.3446,16.3591,86000.0
2013-01-16 15:20:00,22.6,22.6,22.56,22.56,139100.0,16.3591,16.3591,16.3301,16.3301,139100.0
2013-01-16 15:30:00,22.56,22.58,22.55,22.56,165800.0,16.3301,16.3446,16.3229,16.3301,165800.0
2013-01-16 15:40:00,22.57,22.6,22.55,22.57,263000.0,16.3374,16.3591,16.3229,16.3374,263000.0
2013-01-16 15:50:00,22.57,22.59,22.54,22.59,425900.0,16.3374,16.3519,16.3157,16.3519,425900.0
2013-01-17 09:30:00,22.44,22.59,22.34,22.41,128500.0,16.2433,16.3519,16.1709,16.2216,128500.0
2013-01-17 09:40:00,22.41,22.49,22.39,22.46,99600.0,16.2216,16.2795,16.2071,16.2578,99600.0
2013-01-17 09:50:00,22.46,22.53,22.46,22.51,140800.0,16.2578,16.3084,16.2578,16.2939,140800.0
2013-01-17 10:00:00,22.51,22.52,22.46,22.49,119500.0,16.2939,16.3012,16.2578,16.2795,119500.0
2013-01-17 10:10:00,22.5,22.5,22.48,22.48,34500.0,16.2867,16.2867,16.2722,16.2722,34500.0
2013-01-17 10:20:00,22.48,22.58,22.48,22.57,63300.0,16.2722,16.3446,16.2722,16.3374,63300.0
2013-01-17 10:30:00,22.57,22.57,22.55,22.56,33700.0,16.3374,16.3374,16.3229,16.3301,33700.0
2013-01-17 10:40:00,22.55,22.64,22.55,22.61,100700.0,16.3229,16.388,16.3229,16.3663,100700.0
2013-01-17 10:50:00,22.6,22.62,22.58,22.59,80200.0,16.3591,16.3736,16.3446,16.3519,80200.0
2013-01-17 11:00:00,22.59,22.65,22.59,22.64,89900.0,16.3519,16.3953,16.3519,16.388,89900.0
2013-01-17 11:10:00,22.64,22.67,22.63,22.67,97300.0,16.388,16.4098,16.3808,16.4098,97300.0
2013-01-17 11:20:00,22.67,22.69,22.64,22.69,138400.0,16.4098,16.4242,16.388,16.4242,138400.0
2013-01-17 11:30:00,22.69,22.69,22.62,22.63,48800.0,16.4242,16.4242,16.3736,16.3808,48800.0
2013-01-17 11:40:00,22.62,22.63,22.62,22.63,26600.0,16.3736,16.3808,16.3736,16.3808,26600.0
2013-01-17 11:50:00,22.63,22.67,22.61,22.62,97400.0,16.3808,16.4098,16.3663,16.3736,97400.0
2013-01-17 12:00:00,22.63,22.64,22.6,22.62,77900.0,16.3808,16.388,16.3591,16.3736,77900.0
2013-01-17 12:10:00,22.62,22.64,22.62,22.64,52900.0,16.3736,16.388,16.3736,16.388,52900.0
2013-01-17 12:20:00,22.64,22.68,22.63,22.66,52000.0,16.388,16.417,16.3808,16.4025,52000.0
2013-01-17 12:30:00,22.65,22.67,22.65,22.65,20700.0,16.3953,16.4098,16.3953,16.3953,20700.0
2013-01-17 12:40:00,22.65,22.66,22.61,22.61,21800.0,16.3953,16.4025,16.3663,16.3663,21800.0
2013-01-17 12:50:00,22.61,22.62,22.59,22.59,16300.0,16.3663,16.3736,16.3519,16.3519,16300.0
2013-01-17 13:00:00,22.59,22.6,22.59,22.6,15000.0,16.3519,16.3591,16.3519,16.3591,15000.0
2013-01-17 13:10:00,22.59,22.66,22.59,22.65,84800.0,16.3519,16.4025,16.3519,16.3953,84800.0
2013-01-17 13:20:00,22.65,22.66,22.62,22.65,45500.0,16.3953,16.4025,16.3736,16.3953,45500.0
2013-01-17 13:30:00,22.64,22.67,22.63,22.66,54200.0,16.388,16.4098,16.3808,16.4025,54200.0
2013-01-17 13:40:00,22.66,22.67,22.65,22.67,37200.0,16.4025,16.4098,16.3953,16.4098,37200.0
2013-01-17 13:50:00,22.67,22.72,22.67,22.7,107100.0,16.4098,16.446,16.4098,16.4315,107100.0
2013-01-17 14:00:00,22.69,22.72,22.69,22.69,56600.0,16.4242,16.446,16.4242,16.4242,56600.0
2013-01-17 14:10:00,22.7,22.72,22.69,22.72,38200.0,16.4315,16.446,16.4242,16.446,38200.0
2013-01-17 14:20:00,22.71,22.73,22.7,22.7,39300.0,16.4387,16.4532,16.4315,16.4315,39300.0
2013-01-17 14:30:00,22.71,22.71,22.7,22.7,15800.0,16.4387,16.4387,16.4315,16.4315,15800.0
2013-01-17 14:40:00,22.71,22.73,22.7,22.73,69600.0,16.4387,16.4532,16.4315,16.4532,69600.0
2013-01-17 14:50:00,22.72,22.73,22.72,22.72,38200.0,16.446,16.4532,16.446,16.446,38200.0
2013-01-17 15:00:00,22.72,22.73,22.64,22.65,271500.0,16.446,16.4532,16.388,16.3953,271500.0
2013-01-17 15:10:00,22.65,22.66,22.63,22.64,103100.0,16.3953,16.4025,16.3808,16.388,103100.0
2013-01-17 15:20:00,22.64,22.66,22.58,22.61,242500.0,16.388,16.4025,16.3446,16.3663,242500.0
2013-01-17 15:30:00,22.62,22.63,22.58,22.59,204000.0,16.3736,16.3808,16.3446,16.3519,204000.0
2013-01-17 15:40:00,22.59,22.61,22.58,22.59,494900.0,16.3519,16.3663,16.3446,16.3519,494900.0
2013-01-17 15:50:00,22.59,22.59,22.58,22.58,169200.0,16.3519,16.3519,16.3446,16.3446,169200.0
2013-01-18 09:30:00,22.56,22.65,21.14,22.24,890100.0,16.3301,16.3953,15.3023,16.0985,890100.0
2013-01-18 09:40:00,22.25,22.45,22.24,22.38,201000.0,16.1057,16.2505,16.0985,16.1998,201000.0
2013-01-18 09:50:00,22.39,22.39,22.3,22.32,233600.0,16.2071,16.2071,16.1419,16.1564,233600.0
2013-01-18 10:00:00,22.32,22.48,22.3,22.41,265200.0,16.1564,16.2722,16.1419,16.2216,265200.0
2013-01-18 10:10:00,22.41,22.5,22.37,22.5,315000.0,16.2216,16.2867,16.1926,16.2867,315000.0
2013-01-18 10:20:00,22.5,22.5,22.43,22.47,234900.0,16.2867,16.2867,16.236,16.265,234900.0
2013-01-18 10:30:00,22.48,22.52,22.45,22.48,152400.0,16.2722,16.3012,16.2505,16.2722,152400.0
2013-01-18 10:40:00,22.48,22.54,22.45,22.53,79400.0,16.2722,16.3157,16.2505,16.3084,79400.0
2013-01-18 10:50:00,22.53,22.56,22.52,22.54,48900.0,16.3084,16.3301,16.3012,16.3157,48900.0
2013-01-18 11:00:00,22.53,22.54,22.49,22.51,64700.0,16.3084,16.3157,16.2795,16.2939,64700.0
2013-01-18 11:10:00,22.5,22.51,22.43,22.46,107800.0,16.2867,16.2939,16.236,16.2578,107800.0
2013-01-18 11:20:00,22.46,22.51,22.45,22.45,68100.0,16.2578,16.2939,16.2505,16.2505,68100.0
2013-01-18 11:30:00,22.45,22.49,22.44,22.47,74700.0,16.2505,16.2795,16.2433,16.265,74700.0
2013-01-18 11:40:00,22.47,22.48,22.44,22.47,116900.0,16.265,16.2722,16.2433,16.265,116900.0
2013-01-18 11:50:00,22.47,22.5,22.44,22.49,78900.0,16.265,16.2867,16.2433,16.2795,78900.0
2013-01-18 12:00:00,22.5,22.5,22.49,22.5,51800.0,16.2867,16.2867,16.2795,16.2867,51800.0
2013-01-18 12:10:00,22.49,22.5,22.49,22.49,34100.0,16.2795,16.2867,16.2795,16.2795,34100.0
2013-01-18 12:20:00,22.49,22.52,22.49,22.51,85800.0,16.2795,16.3012,16.2795,16.2939,85800.0
2013-01-18 12:30:00,22.52,22.52,22.47,22.47,136000.0,16.3012,16.3012,16.265,16.265,136000.0
2013-01-18 12:40:00,22.47,22.52,22.44,22.52,105400.0,16.265,16.3012,16.2433,16.3012,105400.0
2013-01-18 12:50:00,22.52,22.58,22.5,22.5,112800.0,16.3012,16.3446,16.2867,16.2867,112800.0
2013-01-18 13:00:00,22.51,22.53,22.5,22.51,21800.0,16.2939,16.3084,16.2867,16.2939,21800.0
2013-01-18 13:10:00,22.51,22.53,22.51,22.53,37500.0,16.2939,16.3084,16.2939,16.3084,37500.0
2013-01-18 13:20:00,22.53,22.55,22.52,22.54,74300.0,16.3084,16.3229,16.3012,16.3157,74300.0
2013-01-18 13:30:00,22.54,22.55,22.54,22.55,42600.0,16.3157,16.3229,16.3157,16.3229,42600.0
2013-01-18 13:40:00,22.55,22.55,22.54,22.54,48800.0,16.3229,16.3229,16.3157,16.3157,48800.0
2013-01-18 13:50:00,22.54,22.57,22.54,22.56,95800.0,16.3157,16.3374,16.3157,16.3301,95800.0
2013-01-18 14:00:00,22.56,22.56,22.54,22.56,70800.0,16.3301,16.3301,16.3157,16.3301,70800.0
2013-01-18 14:10:00,22.55,22.56,22.53,22.56,54900.0,16.3229,16.3301,16.3084,16.3301,54900.0
2013-01-18 14:20:00,22.56,22.56,22.54,22.55,40300.0,16.3301,16.3301,16.3157,16.3229,40300.0
2013-01-18 14:30:00,22.55,22.56,22.54,22.55,63900.0,16.3229,16.3301,16.3157,16.3229,63900.0
2013-01-18 14:40:00,22.55,22.56,22.54,22.55,45900.0,16.3229,16.3301,16.3157,16.3229,45900.0
2013-01-18 14:50:00,22.55,22.56,22.54,22.55,43200.0,16.3229,16.3301,16.3157,16.3229,43200.0
2013-01-18 15:00:00,22.56,22.58,22.54,22.58,112200.0,16.3301,16.3446,16.3157,16.3446,112200.0
2013-01-18 15:10:00,22.58,22.59,22.56,22.59,106300.0,16.3446,16.3519,16.3301,16.3519,106300.0
2013-01-18 15:20:00,22.59,22.64,22.58,22.61,80700.0,16.3519,16.388,16.3446,16.3663,80700.0
2013-01-18 15:30:00,22.61,22.65,22.61,22.65,240500.0,16.3663,16.3953,16.3663,16.3953,240500.0
2013-01-18 15:40:00,22.65,22.73,22.64,22.72,295000.0,16.3953,16.4532,16.388,16.446,295000.0
2013-01-18 15:50:00,22.73,22.73,22.69,22.71,432400.0,16.4532,16.4532,16.4242,16.4387,432400.0
2013-01-22 09:30:00,22.67,22.84,22.63,22.83,208300.0,16.4098,16.5328,16.3808,16.5256,208300.0
2013-01-22 09:40:00,22.84,22.85,22.79,22.81,148800.0,16.5328,16.5401,16.4966,16.5111,148800.0
2013-01-22 09:50:00,22.82,22.82,22.77,22.77,94300.0,16.5183,16.5183,16.4822,16.4822,94300.0
2013-01-22 10:00:00,22.77,22.8,22.77,22.78,109700.0,16.4822,16.5039,16.4822,16.4894,109700.0
2013-01-22 10:10:00,22.79,22.79,22.74,22.75,87900.0,16.4966,16.4966,16.4604,16.4677,87900.0
2013-01-22 10:20:00,22.75,22.76,22.7,22.71,117000.0,16.4677,16.4749,16.4315,16.4387,117000.0
2013-01-22 10:30:00,22.71,22.78,22.71,22.75,99200.0,16.4387,16.4894,16.4387,16.4677,99200.0
2013-01-22 10:40:00,22.75,22.77,22.72,22.74,132600.0,16.4677,16.4822,16.446,16.4604,132600.0
2013-01-22 10:50:00,22.74,22.74,22.69,22.69,97800.0,16.4604,16.4604,16.4242,16.4242,97800.0
2013-01-22 11:00:00,22.7,22.71,22.66,22.71,273100.0,16.4315,16.4387,16.4025,16.4387,273100.0
2013-01-22 11:10:00,22.71,22.73,22.67,22.72,101100.0,16.4387,16.4532,16.4098,16.446,101100.0
2013-01-22 11:20:00,22.73,22.75,22.72,22.72,35600.0,16.4532,16.4677,16.446,16.446,35600.0
2013-01-22 11:30:00,22.72,22.75,22.7,22.75,78600.0,16.446,16.4677,16.4315,16.4677,78600.0
2013-01-22 11:40:00,22.74,22.77,22.73,22.77,128000.0,16.4604,16.4822,16.4532,16.4822,128000.0
2013-01-22 11:50:00,22.76,22.8,22.74,22.79,245300.0,16.4749,16.5039,16.4604,16.4966,245300.0
2013-01-22 12:00:00,22.79,22.83,22.78,22.82,68000.0,16.4966,16.5256,16.4894,16.5183,68000.0
2013-01-22 12:10:00,22.81,22.86,22.8,22.84,112200.0,16.5111,16.5473,16.5039,16.5328,112200.0
2013-01-22 12:20:00,22.85,22.87,22.84,22.87,41400.0,16.5401,16.5545,16.5328,16.5545,41400.0
2013-01-22 12:30:00,22.87,22.87,22.85,22.86,51600.0,16.5545,16.5545,16.5401,16.5473,51600.0
2013-01-22 12:40:00,22.85,22.87,22.84,22.86,71200.0,16.5401,16.5545,16.5328,16.5473,71200.0
2013-01-22 12:50:00,22.87,22.87,22.86,22.86,13100.0,16.5545,16.5545,16.5473,16.5473,13100.0
2013-01-22 13:00:00,22.87,22.87,22.84,22.86,62200.0,16.5545,16.5545,16.5328,16.5473,62200.0
2013-01-22 13:10:00,22.86,22.87,22.85,22.87,51900.0,16.5473,16.5545,16.5401,16.5545,51900.0
2013-01-22 13:20:00,22.87,22.89,22.85,22.86,58600.0,16.5545,16.569,16.5401,16.5473,58600.0
2013-01-22 13:30:00,22.86,22.87,22.85,22.87,25900.0,16.5473,16.5545,16.5401,16.5545,25900.0
2013-01-22 13:40:00,22.87,22.91,22.86,22.9,69400.0,16.5545,16.5835,16.5473,16.5763,69400.0
2013-01-22 13:50:00,22.89,22.93,22.89,22.9,49200.0,16.569,16.598,16.569,16.5763,49200.0
2013-01-22 14:00:00,22.91,22.91,22.89,22.89,22900.0,16.5835,16.5835,16.569,16.569,22900.0
2013-01-22 14:10:00,22.89,22.93,22.89,22.93,70900.0,16.569,16.598,16.569,16.598,70900.0
2013-01-22 14:20:00,22.93,22.94,22.91,22.92,82500.0,16.598,16.6052,16.5835,16.5907,82500.0
2013-01-22 14:30:00,22.91,22.93,22.91,22.93,41000.0,16.5835,16.598,16.5835,16.598,41000.0
2013-01-22 14:40:00,22.93,22.93,22.92,22.93,26700.0,16.598,16.598,16.5907,16.598,26700.0
2013-01-22 14:50:00,22.93,22.95,22.92,22.93,85300.0,16.598,16.6124,16.5907,16.598,85300.0
2013-01-22 15:00:00,22.93,22.95,22.92,22.94,81200.0,16.598,16.6124,16.5907,16.6052,81200.0
2013-01-22 15:10:00,22.94,22.94,22.91,22.94,176200.0,16.6052,16.6052,16.5835,16.6052,176200.0
2013-01-22 15:20:00,22.94,22.95,22.93,22.95,82000.0,16.6052,16.6124,16.598,16.6124,82000.0
2013-01-22 15:30:00,22.95,22.95,22.9,22.91,160000.0,16.6124,16.6124,16.5763,16.5835,160000.0
2013-01-22 15:40:00,22.91,22.92,22.88,22.88,277000.0,16.5835,16.5907,16.5618,16.5618,277000.0
2013-01-22 15:50:00,22.89,22.95,22.88,22.94,591500.0,16.569,16.6124,16.5618,16.6052,591500.0
2013-01-23 09:30:00,22.73,22.73,22.34,22.62,198500.0,16.6601,16.6601,16.3743,16.5795,198500.0
2013-01-23 09:40:00,22.63,22.67,22.63,22.65,86500.0,16.5868,16.6162,16.5868,16.6015,86500.0
2013-01-23 09:50:00,22.65,22.7,22.62,22.7,96500.0,16.6015,16.6381,16.5795,16.6381,96500.0
2013-01-23 10:00:00,22.7,22.73,22.69,22.73,100900.0,16.6381,16.6601,16.6308,16.6601,100900.0
2013-01-23 10:10:00,22.73,22.74,22.65,22.67,156000.0,16.6601,16.6675,16.6015,16.6162,156000.0
2013-01-23 10:20:00,22.68,22.68,22.65,22.66,56700.0,16.6235,16.6235,16.6015,16.6088,56700.0
2013-01-23 10:30:00,22.66,22.68,22.64,22.65,120100.0,16.6088,16.6235,16.5942,16.6015,120100.0
2013-01-23 10:40:00,22.66,22.67,22.64,22.67,60700.0,16.6088,16.6162,16.5942,16.6162,60700.0
2013-01-23 10:50:00,22.67,22.68,22.64,22.67,65400.0,16.6162,16.6235,16.5942,16.6162,65400.0
2013-01-23 11:00:00,22.67,22.71,22.66,22.71,196400.0,16.6162,16.6455,16.6088,16.6455,196400.0
2013-01-23 11:10:00,22.71,22.71,22.7,22.7,133700.0,16.6455,16.6455,16.6381,16.6381,133700.0
2013-01-23 11:20:00,22.71,22.71,22.65,22.68,77300.0,16.6455,16.6455,16.6015,16.6235,77300.0
2013-01-23 11:30:00,22.68,22.7,22.67,22.67,49300.0,16.6235,16.6381,16.6162,16.6162,49300.0
2013-01-23 11:40:00,22.67,22.68,22.66,22.67,39100.0,16.6162,16.6235,16.6088,16.6162,39100.0
2013-01-23 11:50:00,22.67,22.71,22.67,22.69,70400.0,16.6162,16.6455,16.6162,16.6308,70400.0
2013-01-23 12:00:00,22.68,22.69,22.67,22.67,31100.0,16.6235,16.6308,16.6162,16.6162,31100.0
2013-01-23 12:10:00,22.67,22.7,22.67,22.68,24500.0,16.6162,16.6381,16.6162,16.6235,24500.0
2013-01-23 12:20:00,22.68,22.68,22.65,22.65,35200.0,16.6235,16.6235,16.6015,16.6015,35200.0
2013-01-23 12:30:00,22.66,22.67,22.64,22.66,60900.0,16.6088,16.6162,16.5942,16.6088,60900.0
2013-01-23 12:40:00,22.66,22.66,22.63,22.63,57000.0,16.6088,16.6088,16.5868,16.5868,57000.0
2013-01-23 12:50:00,22.63,22.66,22.63,22.65,99900.0,16.5868,16.6088,16.5868,16.6015,99900.0
2013-01-23 13:00:00,22.65,22.66,22.64,22.66,40500.0,16.6015,16.6088,16.5942,16.6088,40500.0
2013-01-23 13:10:00,22.66,22.67,22.65,22.65,26000.0,16.6088,16.6162,16.6015,16.6015,26000.0
2013-01-23 13:20:00,22.65,22.66,22.64,22.64,38200.0,16.6015,16.6088,16.5942,16.5942,38200.0
2013-01-23 13:30:00,22.64,22.65,22.63,22.65,51700.0,16.5942,16.6015,16.5868,16.6015,51700.0
2013-01-23 13:40:00,22.65,22.65,22.62,22.62,59300.0,16.6015,16.6015,16.5795,16.5795,59300.0
2013-01-23 13:50:00,22.62,22.66,22.61,22.65,76100.0,16.5795,16.6088,16.5722,16.6015,76100.0
2013-01-23 14:00:00,22.65,22.66,22.64,22.64,37800.0,16.6015,16.6088,16.5942,16.5942,37800.0
2013-01-23 14:10:00,22.63,22.65,22.63,22.65,45300.0,16.5868,16.6015,16.5868,16.6015,45300.0
2013-01-23 14:20:00,22.65,22.65,22.61,22.61,81400.0,16.6015,16.6015,16.5722,16.5722,81400.0
2013-01-23 14:30:00,22.61,22.62,22.56,22.56,166800.0,16.5722,16.5795,16.5355,16.5355,166800.0
2013-01-23 14:40:00,22.56,22.57,22.54,22.54,86000.0,16.5355,16.5429,16.5209,16.5209,86000.0
2013-01-23 14:50:00,22.54,22.55,22.5,22.52,189700.0,16.5209,16.5282,16.4916,16.5062,189700.0
2013-01-23 15:00:00,22.52,22.58,22.52,22.55,145500.0,16.5062,16.5502,16.5062,16.5282,145500.0
2013-01-23 15:10:00,22.58,22.6,22.58,22.6,62000.0,16.5502,16.5648,16.5502,16.5648,62000.0
2013-01-23 15:20:00,22.6,22.62,22.59,22.62,88300.0,16.5648,16.5795,16.5575,16.5795,88300.0
2013-01-23 15:30:00,22.62,22.62,22.59,22.61,157700.0,16.5795,16.5795,16.5575,16.5722,157700.0
2013-01-23 15:40:00,22.61,22.63,22.57,22.6,458500.0,16.5722,16.5868,16.5429,16.5648,458500.0
2013-01-23 15:50:00,22.6,22.62,22.56,22.61,413600.0,16.5648,16.5795,16.5355,16.5722,413600.0
2013-01-24 09:30:00,22.67,22.85,22.67,22.77,99100.0,16.6162,16.7481,16.6162,16.6895,99100.0
2013-01-24 09:40:00,22.77,22.83,22.73,22.73,66400.0,16.6895,16.7334,16.6601,16.6601,66400.0
2013-01-24 09:50:00,22.73,22.75,22.7,22.71,46100.0,16.6601,16.6748,16.6381,16.6455,46100.0
2013-01-24 10:00:00,22.71,22.79,22.71,22.75,46500.0,16.6455,16.7041,16.6455,16.6748,46500.0
2013-01-24 10:10:00,22.75,22.75,22.69,22.71,103400.0,16.6748,16.6748,16.6308,16.6455,103400.0
2013-01-24 10:20:00,22.72,22.74,22.65,22.66,130600.0,16.6528,16.6675,16.6015,16.6088,130600.0
2013-01-24 10:30:00,22.66,22.68,22.63,22.63,169200.0,16.6088,16.6235,16.5868,16.5868,169200.0
2013-01-24 10:40:00,22.64,22.68,22.61,22.63,223600.0,16.5942,16.6235,16.5722,16.5868,223600.0
2013-01-24 10:50:00,22.64,22.64,22.59,22.59,109600.0,16.5942,16.5942,16.5575,16.5575,109600.0
2013-01-24 11:00:00,22.59,22.68,22.59,22.66,100100.0,16.5575,16.6235,16.5575,16.6088,100100.0
2013-01-24 11:10:00,22.65,22.7,22.64,22.69,77600.0,16.6015,16.6381,16.5942,16.6308,77600.0
2013-01-24 11:20:00,22.7,22.7,22.68,22.7,113500.0,16.6381,16.6381,16.6235,16.6381,113500.0
2013-01-24 11:30:00,22.69,22.7,22.69,22.69,18600.0,16.6308,16.6381,16.6308,16.6308,18600.0
2013-01-24 11:40:00,22.7,22.71,22.69,22.71,86100.0,16.6381,16.6455,16.6308,16.6455,86100.0
2013-01-24 11:50:00,22.7,22.7,22.68,22.7,58800.0,16.6381,16.6381,16.6235,16.6381,58800.0
2013-01-24 12:00:00,22.7,22.72,22.69,22.7,103600.0,16.6381,16.6528,16.6308,16.6381,103600.0
2013-01-24 12:10:00,22.69,22.7,22.68,22.68,30200.0,16.6308,16.6381,16.6235,16.6235,30200.0
2013-01-24 12:20:00,22.69,22.73,22.68,22.7,72200.0,16.6308,16.6601,16.6235,16.6381,72200.0
2013-01-24 12:30:00,22.71,22.72,22.68,22.69,93500.0,16.6455,16.6528,16.6235,16.6308,93500.0
2013-01-24 12:40:00,22.68,22.71,22.67,22.7,76900.0,16.6235,16.6455,16.6162,16.6381,76900.0
2013-01-24 12:50:00,22.7,22.72,22.69,22.7,69700.0,16.6381,16.6528,16.6308,16.6381,69700.0
2013-01-24 13:00:00,22.7,22.71,22.69,22.7,45000.0,16.6381,16.6455,16.6308,16.6381,45000.0
2013-01-24 13:10:00,22.7,22.7,22.66,22.69,67000.0,16.6381,16.6381,16.6088,16.6308,67000.0
2013-01-24 13:20:00,22.69,22.7,22.68,22.69,28100.0,16.6308,16.6381,16.6235,16.6308,28100.0
2013-01-24 13:30:00,22.69,22.69,22.63,22.64,36900.0,16.6308,16.6308,16.5868,16.5942,36900.0
2013-01-24 13:40:00,22.64,22.65,22.61,22.62,29500.0,16.5942,16.6015,16.5722,16.5795,29500.0
2013-01-24 13:50:00,22.62,22.68,22.62,22.68,84700.0,16.5795,16.6235,16.5795,16.6235,84700.0
2013-01-24 14:00:00,22.67,22.69,22.65,22.69,57600.0,16.6162,16.6308,16.6015,16.6308,57600.0
2013-01-24 14:10:00,22.69,22.7,22.67,22.67,61400.0,16.6308,16.6381,16.6162,16.6162,61400.0
2013-01-24 14:20:00,22.68,22.69,22.67,22.69,27600.0,16.6235,16.6308,16.6162,16.6308,27600.0
2013-01-24 14:30:00,22.68,22.72,22.68,22.71,59900.0,16.6235,16.6528,16.6235,16.6455,59900.0
2013-01-24 14:40:00,22.71,22.73,22.71,22.73,69100.0,16.6455,16.6601,16.6455,16.6601,69100.0
2013-01-24 14:50:00,22.73,22.74,22.71,22.71,31800.0,16.6601,16.6675,16.6455,16.6455,31800.0
2013-01-24 15:00:00,22.71,22.73,22.67,22.69,149500.0,16.6455,16.6601,16.6162,16.6308,149500.0
2013-01-24 15:10:00,22.7,22.73,22.69,22.72,39600.0,16.6381,16.6601,16.6308,16.6528,39600.0
2013-01-24 15:20:00,22.72,22.72,22.68,22.69,100400.0,16.6528,16.6528,16.6235,16.6308,100400.0
2013-01-24 15:30:00,22.7,22.73,22.68,22.68,158000.0,16.6381,16.6601,16.6235,16.6235,158000.0
2013-01-24 15:40:00,22.69,22.71,22.66,22.68,135300.0,16.6308,16.6455,16.6088,16.6235,135300.0
2013-01-24 15:50:00,22.68,22.69,22.63,22.65,270100.0,16.6235,16.6308,16.5868,16.6015,270100.0
2013-01-25 09:30:00,22.67,22.7,22.63,22.67,143000.0,16.6162,16.6381,16.5868,16.6162,143000.0
2013-01-25 09:40:00,22.67,22.68,22.54,22.54,297300.0,16.6162,16.6235,16.5209,16.5209,297300.0
2013-01-25 09:50:00,22.54,22.59,22.5,22.58,52900.0,16.5209,16.5575,16.4916,16.5502,52900.0
2013-01-25 10:00:00,22.59,22.59,22.51,22.55,48600.0,16.5575,16.5575,16.4989,16.5282,48600.0
2013-01-25 10:10:00,22.55,22.57,22.54,22.57,84700.0,16.5282,16.5429,16.5209,16.5429,84700.0
2013-01-25 10:20:00,22.57,22.57,22.47,22.47,52800.0,16.5429,16.5429,16.4696,16.4696,52800.0
2013-01-25 10:30:00,22.47,22.55,22.47,22.51,135700.0,16.4696,16.5282,16.4696,16.4989,135700.0
2013-01-25 10:40:00,22.5,22.54,22.49,22.52,45400.0,16.4916,16.5209,16.4842,16.5062,45400.0
2013-01-25 10:50:00,22.52,22.56,22.51,22.55,58000.0,16.5062,16.5355,16.4989,16.5282,58000.0
2013-01-25 11:00:00,22.55,22.55,22.52,22.54,57200.0,16.5282,16.5282,16.5062,16.5209,57200.0
2013-01-25 11:10:00,22.54,22.56,22.51,22.51,63800.0,16.5209,16.5355,16.4989,16.4989,63800.0
2013-01-25 11:20:00,22.51,22.54,22.51,22.53,35400.0,16.4989,16.5209,16.4989,16.5135,35400.0
2013-01-25 11:30:00,22.54,22.58,22.53,22.56,72000.0,16.5209,16.5502,16.5135,16.5355,72000.0
2013-01-25 11:40:00,22.56,22.57,22.55,22.56,32500.0,16.5355,16.5429,16.5282,16.5355,32500.0
2013-01-25 11:50:00,22.56,22.59,22.55,22.57,111600.0,16.5355,16.5575,16.5282,16.5429,111600.0
2013-01-25 12:00:00,22.57,22.6,22.56,22.59,27000.0,16.5429,16.5648,16.5355,16.5575,27000.0
2013-01-25 12:10:00,22.6,22.63,22.6,22.61,96600.0,16.5648,16.5868,16.5648,16.5722,96600.0
2013-01-25 12:20:00,22.61,22.62,22.6,22.6,29500.0,16.5722,16.5795,16.5648,16.5648,29500.0
2013-01-25 12:30:00,22.6,22.61,22.59,22.6,43700.0,16.5648,16.5722,16.5575,16.5648,43700.0
2013-01-25 12:40:00,22.59,22.62,22.59,22.6,36200.0,16.5575,16.5795,16.5575,16.5648,36200.0
2013-01-25 12:50:00,22.61,22.62,22.59,22.61,53000.0,16.5722,16.5795,16.5575,16.5722,53000.0
2013-01-25 13:00:00,22.6,22.61,22.6,22.6,21100.0,16.5648,16.5722,16.5648,16.5648,21100.0
2013-01-25 13:10:00,22.61,22.64,22.61,22.62,51500.0,16.5722,16.5942,16.5722,16.5795,51500.0
2013-01-25 13:20:00,22.62,22.66,22.62,22.65,29400.0,16.5795,16.6088,16.5795,16.6015,29400.0
2013-01-25 13:30:00,22.65,22.65,22.63,22.63,18900.0,16.6015,16.6015,16.5868,16.5868,18900.0
2013-01-25 13:40:00,22.64,22.66,22.63,22.66,37900.0,16.5942,16.6088,16.5868,16.6088,37900.0
2013-01-25 13:50:00,22.65,22.65,22.61,22.61,70100.0,16.6015,16.6015,16.5722,16.5722,70100.0
2013-01-25 14:00:00,22.61,22.63,22.61,22.63,33200.0,16.5722,16.5868,16.5722,16.5868,33200.0
2013-01-25 14:10:00,22.63,22.64,22.62,22.62,31300.0,16.5868,16.5942,16.5795,16.5795,31300.0
2013-01-25 14:20:00,22.62,22.63,22.62,22.62,10200.0,16.5795,16.5868,16.5795,16.5795,10200.0
2013-01-25 14:30:00,22.62,22.65,22.62,22.64,63800.0,16.5795,16.6015,16.5795,16.5942,63800.0
2013-01-25 14:40:00,22.64,22.65,22.64,22.64,19000.0,16.5942,16.6015,16.5942,16.5942,19000.0
2013-01-25 14:50:00,22.65,22.65,22.63,22.63,33100.0,16.6015,16.6015,16.5868,16.5868,33100.0
2013-01-25 15:00:00,22.63,22.63,22.61,22.61,41700.0,16.5868,16.5868,16.5722,16.5722,41700.0
2013-01-25 15:10:00,22.61,22.64,22.61,22.63,93500.0,16.5722,16.5942,16.5722,16.5868,93500.0
2013-01-25 15:20:00,22.64,22.68,22.64,22.65,63300.0,16.5942,16.6235,16.5942,16.6015,63300.0
2013-01-25 15:30:00,22.66,22.66,22.61,22.62,47500.0,16.6088,16.6088,16.5722,16.5795,47500.0
2013-01-25 15:40:00,22.61,22.62,22.58,22.58,145100.0,16.5722,16.5795,16.5502,16.5502,145100.0
2013-01-25 15:50:00,22.58,22.63,22.58,22.63,319500.0,16.5502,16.5868,16.5502,16.5868,319500.0
2013-01-28 09:30:00,22.6,22.65,22.55,22.57,65700.0,16.5648,16.6015,16.5282,16.5429,65700.0
2013-01-28 09:40:00,22.58,22.58,22.52,22.56,53400.0,16.5502,16.5502,16.5062,16.5355,53400.0
2013-01-28 09:50:00,22.56,22.56,22.49,22.51,32600.0,16.5355,16.5355,16.4842,16.4989,32600.0
2013-01-28 10:00:00,22.5,22.51,22.47,22.48,32200.0,16.4916,16.4989,16.4696,16.4769,32200.0
2013-01-28 10:10:00,22.48,22.51,22.44,22.48,268700.0,16.4769,16.4989,16.4476,16.4769,268700.0
2013-01-28 10:20:00,22.48,22.52,22.46,22.51,51100.0,16.4769,16.5062,16.4622,16.4989,51100.0
2013-01-28 10:30:00,22.51,22.52,22.44,22.46,76000.0,16.4989,16.5062,16.4476,16.4622,76000.0
2013-01-28 10:40:00,22.46,22.51,22.44,22.51,77800.0,16.4622,16.4989,16.4476,16.4989,77800.0
2013-01-28 10:50:00,22.51,22.55,22.5,22.53,167200.0,16.4989,16.5282,16.4916,16.5135,167200.0
2013-01-28 11:00:00,22.54,22.55,22.51,22.52,28400.0,16.5209,16.5282,16.4989,16.5062,28400.0
2013-01-28 11:10:00,22.53,22.54,22.49,22.52,91600.0,16.5135,16.5209,16.4842,16.5062,91600.0
2013-01-28 11:20:00,22.52,22.6,22.51,22.59,83300.0,16.5062,16.5648,16.4989,16.5575,83300.0
2013-01-28 11:30:00,22.6,22.61,22.55,22.57,24600.0,16.5648,16.5722,16.5282,16.5429,24600.0
2013-01-28 11:40:00,22.57,22.57,22.55,22.55,42900.0,16.5429,16.5429,16.5282,16.5282,42900.0
2013-01-28 11:50:00,22.56,22.58,22.56,22.57,11800.0,16.5355,16.5502,16.5355,16.5429,11800.0
2013-01-28 12:00:00,22.57,22.58,22.57,22.58,11300.0,16.5429,16.5502,16.5429,16.5502,11300.0
2013-01-28 12:10:00,22.57,22.57,22.53,22.55,52400.0,16.5429,16.5429,16.5135,16.5282,52400.0
2013-01-28 12:20:00,22.55,22.55,22.52,22.52,23700.0,16.5282,16.5282,16.5062,16.5062,23700.0
2013-01-28 12:30:00,22.52,22.54,22.51,22.53,40900.0,16.5062,16.5209,16.4989,16.5135,40900.0
2013-01-28 12:40:00,22.54,22.54,22.5,22.5,30900.0,16.5209,16.5209,16.4916,16.4916,30900.0
2013-01-28 12:50:00,22.5,22.52,22.5,22.5,17900.0,16.4916,16.5062,16.4916,16.4916,17900.0
2013-01-28 13:00:00,22.51,22.52,22.49,22.5,34600.0,16.4989,16.5062,16.4842,16.4916,34600.0
2013-01-28 13:10:00,22.5,22.52,22.49,22.49,19300.0,16.4916,16.5062,16.4842,16.4842,19300.0
2013-01-28 13:20:00,22.49,22.5,22.48,22.49,16800.0,16.4842,16.4916,16.4769,16.4842,16800.0
2013-01-28 13:30:00,22.48,22.52,22.48,22.51,38700.0,16.4769,16.5062,16.4769,16.4989,38700.0
2013-01-28 13:40:00,22.51,22.52,22.5,22.5,28700.0,16.4989,16.5062,16.4916,16.4916,28700.0
2013-01-28 13:50:00,22.5,22.5,22.49,22.49,14000.0,16.4916,16.4916,16.4842,16.4842,14000.0
2013-01-28 14:00:00,22.49,22.5,22.47,22.48,54700.0,16.4842,16.4916,16.4696,16.4769,54700.0
2013-01-28 14:10:00,22.48,22.48,22.47,22.48,10100.0,16.4769,16.4769,16.4696,16.4769,10100.0
2013-01-28 14:20:00,22.48,22.48,22.47,22.48,9300.0,16.4769,16.4769,16.4696,16.4769,9300.0
2013-01-28 14:30:00,22.48,22.48,22.45,22.45,42200.0,16.4769,16.4769,16.4549,16.4549,42200.0
2013-01-28 14:40:00,22.46,22.49,22.45,22.47,70800.0,16.4622,16.4842,16.4549,16.4696,70800.0
2013-01-28 14:50:00,22.47,22.49,22.47,22.48,39800.0,16.4696,16.4842,16.4696,16.4769,39800.0
2013-01-28 15:00:00,22.47,22.49,22.44,22.46,76800.0,16.4696,16.4842,16.4476,16.4622,76800.0
2013-01-28 15:10:00,22.46,22.5,22.45,22.5,48800.0,16.4622,16.4916,16.4549,16.4916,48800.0
2013-01-28 15:20:00,22.5,22.5,22.46,22.47,77900.0,16.4916,16.4916,16.4622,16.4696,77900.0
2013-01-28 15:30:00,22.47,22.48,22.45,22.46,60300.0,16.4696,16.4769,16.4549,16.4622,60300.0
2013-01-28 15:40:00,22.46,22.48,22.46,22.47,63700.0,16.4622,16.4769,16.4622,16.4696,63700.0
2013-01-28 15:50:00,22.48,22.49,22.47,22.47,171400.0,16.4769,16.4842,16.4696,16.4696,171400.0
2013-01-29 09:30:00,22.46,22.5,22.35,22.35,80900.0,16.4622,16.4916,16.3816,16.3816,80900.0
2013-01-29 09:40:00,22.35,22.42,22.33,22.42,61900.0,16.3816,16.4329,16.367,16.4329,61900.0
2013-01-29 09:50:00,22.42,22.47,22.38,22.44,169500.0,16.4329,16.4696,16.4036,16.4476,169500.0
2013-01-29 10:00:00,22.44,22.45,22.4,22.42,368500.0,16.4476,16.4549,16.4183,16.4329,368500.0
2013-01-29 10:10:00,22.42,22.53,22.42,22.52,346700.0,16.4329,16.5135,16.4329,16.5062,346700.0
2013-01-29 10:20:00,22.52,22.55,22.5,22.54,116800.0,16.5062,16.5282,16.4916,16.5209,116800.0
2013-01-29 10:30:00,22.53,22.55,22.5,22.54,110000.0,16.5135,16.5282,16.4916,16.5209,110000.0
2013-01-29 10:40:00,22.54,22.54,22.48,22.51,180300.0,16.5209,16.5209,16.4769,16.4989,180300.0
2013-01-29 10:50:00,22.51,22.55,22.5,22.55,250900.0,16.4989,16.5282,16.4916,16.5282,250900.0
2013-01-29 11:00:00,22.55,22.56,22.53,22.56,41800.0,16.5282,16.5355,16.5135,16.5355,41800.0
2013-01-29 11:10:00,22.56,22.59,22.54,22.55,42100.0,16.5355,16.5575,16.5209,16.5282,42100.0
2013-01-29 11:20:00,22.55,22.6,22.55,22.59,65700.0,16.5282,16.5648,16.5282,16.5575,65700.0
2013-01-29 11:30:00,22.59,22.6,22.55,22.55,159900.0,16.5575,16.5648,16.5282,16.5282,159900.0
2013-01-29 11:40:00,22.55,22.56,22.54,22.55,17700.0,16.5282,16.5355,16.5209,16.5282,17700.0
2013-01-29 11:50:00,22.55,22.57,22.53,22.54,51000.0,16.5282,16.5429,16.5135,16.5209,51000.0
2013-01-29 12:00:00,22.54,22.55,22.54,22.54,23600.0,16.5209,16.5282,16.5209,16.5209,23600.0
2013-01-29 12:10:00,22.54,22.55,22.54,22.54,26800.0,16.5209,16.5282,16.5209,16.5209,26800.0
2013-01-29 12:20:00,22.54,22.55,22.54,22.54,24300.0,16.5209,16.5282,16.5209,16.5209,24300.0
2013-01-29 12:30:00,22.54,22.55,22.53,22.55,42000.0,16.5209,16.5282,16.5135,16.5282,42000.0
2013-01-29 12:40:00,22.55,22.56,22.54,22.56,45300.0,16.5282,16.5355,16.5209,16.5355,45300.0
2013-01-29 12:50:00,22.56,22.58,22.56,22.56,42900.0,16.5355,16.5502,16.5355,16.5355,42900.0
2013-01-29 13:00:00,22.57,22.57,22.55,22.55,47200.0,16.5429,16.5429,16.5282,16.5282,47200.0
2013-01-29 13:10:00,22.55,22.58,22.55,22.58,56500.0,16.5282,16.5502,16.5282,16.5502,56500.0
2013-01-29 13:20:00,22.58,22.6,22.57,22.57,43200.0,16.5502,16.5648,16.5429,16.5429,43200.0
2013-01-29 13:30:00,22.58,22.6,22.57,22.59,43400.0,16.5502,16.5648,16.5429,16.5575,43400.0
2013-01-29 13:40:00,22.6,22.6,22.57,22.57,38000.0,16.5648,16.5648,16.5429,16.5429,38000.0
2013-01-29 13:50:00,22.57,22.58,22.57,22.58,44200.0,16.5429,16.5502,16.5429,16.5502,44200.0
2013-01-29 14:00:00,22.57,22.58,22.57,22.57,37200.0,16.5429,16.5502,16.5429,16.5429,37200.0
2013-01-29 14:10:00,22.58,22.58,22.54,22.54,64700.0,16.5502,16.5502,16.5209,16.5209,64700.0
2013-01-29 14:20:00,22.54,22.56,22.54,22.55,49900.0,16.5209,16.5355,16.5209,16.5282,49900.0
2013-01-29 14:30:00,22.55,22.55,22.53,22.55,77500.0,16.5282,16.5282,16.5135,16.5282,77500.0
2013-01-29 14:40:00,22.55,22.55,22.53,22.53,76900.0,16.5282,16.5282,16.5135,16.5135,76900.0
2013-01-29 14:50:00,22.53,22.54,22.52,22.54,70600.0,16.5135,16.5209,16.5062,16.5209,70600.0
2013-01-29 15:00:00,22.54,22.56,22.53,22.56,129900.0,16.5209,16.5355,16.5135,16.5355,129900.0
2013-01-29 15:10:00,22.55,22.58,22.55,22.57,73900.0,16.5282,16.5502,16.5282,16.5429,73900.0
2013-01-29 15:20:00,22.57,22.57,22.56,22.57,86300.0,16.5429,16.5429,16.5355,16.5429,86300.0
2013-01-29 15:30:00,22.57,22.59,22.55,22.55,210200.0,16.5429,16.5575,16.5282,16.5282,210200.0
2013-01-29 15:40:00,22.55,22.56,22.53,22.53,124500.0,16.5282,16.5355,16.5135,16.5135,124500.0
2013-01-29 15:50:00,22.53,22.54,22.52,22.53,337700.0,16.5135,16.5209,16.5062,16.5135,337700.0
2013-01-30 09:30:00,22.56,22.57,22.44,22.5,86400.0,16.5355,16.5429,16.4476,16.4916,86400.0
2013-01-30 09:40:00,22.51,22.51,22.45,22.45,303100.0,16.4989,16.4989,16.4549,16.4549,303100.0
2013-01-30 09:50:00,22.46,22.51,22.45,22.46,107400.0,16.4622,16.4989,16.4549,16.4622,107400.0
2013-01-30 10:00:00,22.46,22.46,22.43,22.43,38800.0,16.4622,16.4622,16.4402,16.4402,38800.0
2013-01-30 10:10:00,22.44,22.5,22.43,22.49,53300.0,16.4476,16.4916,16.4402,16.4842,53300.0
2013-01-30 10:20:00,22.48,22.48,22.44,22.44,35900.0,16.4769,16.4769,16.4476,16.4476,35900.0
2013-01-30 10:30:00,22.44,22.49,22.43,22.49,62100.0,16.4476,16.4842,16.4402,16.4842,62100.0
2013-01-30 10:40:00,22.49,22.52,22.47,22.47,119000.0,16.4842,16.5062,16.4696,16.4696,119000.0
2013-01-30 10:50:00,22.48,22.48,22.44,22.44,50000.0,16.4769,16.4769,16.4476,16.4476,50000.0
2013-01-30 11:00:00,22.44,22.51,22.44,22.48,236800.0,16.4476,16.4989,16.4476,16.4769,236800.0
2013-01-30 11:10:00,22.48,22.55,22.48,22.52,222500.0,16.4769,16.5282,16.4769,16.5062,222500.0
2013-01-30 11:20:00,22.53,22.54,22.52,22.52,29900.0,16.5135,16.5209,16.5062,16.5062,29900.0
2013-01-30 11:30:00,22.53,22.56,22.52,22.56,36100.0,16.5135,16.5355,16.5062,16.5355,36100.0
2013-01-30 11:40:00,22.56,22.56,22.53,22.54,36300.0,16.5355,16.5355,16.5135,16.5209,36300.0
2013-01-30 11:50:00,22.54,22.56,22.53,22.53,53400.0,16.5209,16.5355,16.5135,16.5135,53400.0
2013-01-30 12:00:00,22.54,22.57,22.53,22.55,38700.0,16.5209,16.5429,16.5135,16.5282,38700.0
2013-01-30 12:10:00,22.55,22.57,22.54,22.54,50700.0,16.5282,16.5429,16.5209,16.5209,50700.0
2013-01-30 12:20:00,22.55,22.57,22.54,22.57,44500.0,16.5282,16.5429,16.5209,16.5429,44500.0
2013-01-30 12:30:00,22.57,22.58,22.56,22.58,39200.0,16.5429,16.5502,16.5355,16.5502,39200.0
2013-01-30 12:40:00,22.57,22.6,22.57,22.6,20800.0,16.5429,16.5648,16.5429,16.5648,20800.0
2013-01-30 12:50:00,22.6,22.62,22.6,22.62,22300.0,16.5648,16.5795,16.5648,16.5795,22300.0
2013-01-30 13:00:00,22.62,22.63,22.61,22.62,38400.0,16.5795,16.5868,16.5722,16.5795,38400.0
2013-01-30 13:10:00,22.62,22.62,22.6,22.6,39300.0,16.5795,16.5795,16.5648,16.5648,39300.0
2013-01-30 13:20:00,22.6,22.61,22.58,22.58,47700.0,16.5648,16.5722,16.5502,16.5502,47700.0
2013-01-30 13:30:00,22.59,22.62,22.58,22.62,65000.0,16.5575,16.5795,16.5502,16.5795,65000.0
2013-01-30 13:40:00,22.62,22.62,22.61,22.61,16600.0,16.5795,16.5795,16.5722,16.5722,16600.0
2013-01-30 13:50:00,22.62,22.62,22.61,22.62,27700.0,16.5795,16.5795,16.5722,16.5795,27700.0
2013-01-30 14:00:00,22.62,22.63,22.61,22.62,44800.0,16.5795,16.5868,16.5722,16.5795,44800.0
2013-01-30 14:10:00,22.62,22.62,22.57,22.58,96200.0,16.5795,16.5795,16.5429,16.5502,96200.0
2013-01-30 14:20:00,22.57,22.6,22.56,22.6,77400.0,16.5429,16.5648,16.5355,16.5648,77400.0
2013-01-30 14:30:00,22.6,22.61,22.54,22.54,87000.0,16.5648,16.5722,16.5209,16.5209,87000.0
2013-01-30 14:40:00,22.54,22.59,22.53,22.53,112000.0,16.5209,16.5575,16.5135,16.5135,112000.0
2013-01-30 14:50:00,22.54,22.57,22.53,22.56,77900.0,16.5209,16.5429,16.5135,16.5355,77900.0
2013-01-30 15:00:00,22.56,22.59,22.55,22.58,64300.0,16.5355,16.5575,16.5282,16.5502,64300.0
2013-01-30 15:10:00,22.58,22.58,22.5,22.5,251900.0,16.5502,16.5502,16.4916,16.4916,251900.0
2013-01-30 15:20:00,22.51,22.52,22.49,22.5,181100.0,16.4989,16.5062,16.4842,16.4916,181100.0
2013-01-30 15:30:00,22.51,22.51,22.46,22.48,341500.0,16.4989,16.4989,16.4622,16.4769,341500.0
2013-01-30 15:40:00,22.48,22.49,22.44,22.46,260200.0,16.4769,16.4842,16.4476,16.4622,260200.0
2013-01-30 15:50:00,22.45,22.47,22.43,22.47,255100.0,16.4549,16.4696,16.4402,16.4696,255100.0
2013-01-31 09:30:00,22.49,22.5,22.4,22.47,38600.0,16.4842,16.4916,16.4183,16.4696,38600.0
2013-01-31 09:40:00,22.48,22.52,22.48,22.5,66000.0,16.4769,16.5062,16.4769,16.4916,66000.0
2013-01-31 09:50:00,22.5,22.55,22.5,22.52,69800.0,16.4916,16.5282,16.4916,16.5062,69800.0
2013-01-31 10:00:00,22.53,22.54,22.5,22.52,120900.0,16.5135,16.5209,16.4916,16.5062,120900.0
2013-01-31 10:10:00,22.51,22.54,22.51,22.53,52700.0,16.4989,16.5209,16.4989,16.5135,52700.0
2013-01-31 10:20:00,22.53,22.58,22.52,22.54,305700.0,16.5135,16.5502,16.5062,16.5209,305700.0
2013-01-31 10:30:00,22.54,22.58,22.53,22.54,156300.0,16.5209,16.5502,16.5135,16.5209,156300.0
2013-01-31 10:40:00,22.54,22.56,22.52,22.55,101200.0,16.5209,16.5355,16.5062,16.5282,101200.0
2013-01-31 10:50:00,22.55,22.56,22.53,22.53,75600.0,16.5282,16.5355,16.5135,16.5135,75600.0
2013-01-31 11:00:00,22.53,22.56,22.53,22.53,73300.0,16.5135,16.5355,16.5135,16.5135,73300.0
2013-01-31 11:10:00,22.53,22.54,22.52,22.53,69500.0,16.5135,16.5209,16.5062,16.5135,69500.0
2013-01-31 11:20:00,22.54,22.54,22.53,22.53,49200.0,16.5209,16.5209,16.5135,16.5135,49200.0
2013-01-31 11:30:00,22.53,22.56,22.51,22.56,109300.0,16.5135,16.5355,16.4989,16.5355,109300.0
2013-01-31 11:40:00,22.56,22.56,22.54,22.55,20700.0,16.5355,16.5355,16.5209,16.5282,20700.0
2013-01-31 11:50:00,22.54,22.55,22.52,22.53,119100.0,16.5209,16.5282,16.5062,16.5135,119100.0
2013-01-31 12:00:00,22.54,22.55,22.53,22.53,27600.0,16.5209,16.5282,16.5135,16.5135,27600.0
2013-01-31 12:10:00,22.53,22.56,22.53,22.56,36900.0,16.5135,16.5355,16.5135,16.5355,36900.0
2013-01-31 12:20:00,22.56,22.56,22.53,22.55,24900.0,16.5355,16.5355,16.5135,16.5282,24900.0
2013-01-31 12:30:00,22.55,22.55,22.54,22.54,20800.0,16.5282,16.5282,16.5209,16.5209,20800.0
2013-01-31 12:40:00,22.55,22.56,22.54,22.55,21500.0,16.5282,16.5355,16.5209,16.5282,21500.0
2013-01-31 12:50:00,22.55,22.57,22.54,22.56,62600.0,16.5282,16.5429,16.5209,16.5355,62600.0
2013-01-31 13:00:00,22.56,22.56,22.55,22.55,56700.0,16.5355,16.5355,16.5282,16.5282,56700.0
2013-01-31 13:10:00,22.55,22.57,22.55,22.56,29200.0,16.5282,16.5429,16.5282,16.5355,29200.0
2013-01-31 13:20:00,22.57,22.57,22.55,22.56,38500.0,16.5429,16.5429,16.5282,16.5355,38500.0
2013-01-31 13:30:00,22.57,22.58,22.56,22.57,43400.0,16.5429,16.5502,16.5355,16.5429,43400.0
2013-01-31 13:40:00,22.57,22.58,22.56,22.56,47300.0,16.5429,16.5502,16.5355,16.5355,47300.0
2013-01-31 13:50:00,22.57,22.58,22.55,22.57,46600.0,16.5429,16.5502,16.5282,16.5429,46600.0
2013-01-31 14:00:00,22.57,22.58,22.56,22.57,23300.0,16.5429,16.5502,16.5355,16.5429,23300.0
2013-01-31 14:10:00,22.57,22.58,22.55,22.56,60700.0,16.5429,16.5502,16.5282,16.5355,60700.0
2013-01-31 14:20:00,22.55,22.57,22.55,22.55,36900.0,16.5282,16.5429,16.5282,16.5282,36900.0
2013-01-31 14:30:00,22.55,22.58,22.55,22.56,43600.0,16.5282,16.5502,16.5282,16.5355,43600.0
2013-01-31 14:40:00,22.56,22.57,22.55,22.55,35400.0,16.5355,16.5429,16.5282,16.5282,35400.0
2013-01-31 14:50:00,22.56,22.57,22.56,22.56,31800.0,16.5355,16.5429,16.5355,16.5355,31800.0
2013-01-31 15:00:00,22.56,22.56,22.53,22.55,65000.0,16.5355,16.5355,16.5135,16.5282,65000.0
2013-01-31 15:10:00,22.55,22.56,22.53,22.55,50400.0,16.5282,16.5355,16.5135,16.5282,50400.0
2013-01-31 15:20:00,22.55,22.56,22.54,22.55,84900.0,16.5282,16.5355,16.5209,16.5282,84900.0
2013-01-31 15:30:00,22.55,22.56,22.53,22.54,83800.0,16.5282,16.5355,16.5135,16.5209,83800.0
2013-01-31 15:40:00,22.53,22.54,22.51,22.53,197800.0,16.5135,16.5209,16.4989,16.5135,197800.0
2013-01-31 15:50:00,22.53,22.55,22.49,22.49,579200.0,16.5135,16.5282,16.4842,16.4842,579200.0
2013-02-01 09:30:00,22.62,22.66,22.55,22.64,148500.0,16.5795,16.6088,16.5282,16.5942,148500.0
2013-02-01 09:40:00,22.64,22.66,22.62,22.62,102600.0,16.5942,16.6088,16.5795,16.5795,102600.0
2013-02-01 09:50:00,22.63,22.66,22.62,22.65,221000.0,16.5868,16.6088,16.5795,16.6015,221000.0
2013-02-01 10:00:00,22.66,22.69,22.63,22.67,343000.0,16.6088,16.6308,16.5868,16.6162,343000.0
2013-02-01 10:10:00,22.67,22.67,22.63,22.66,155900.0,16.6162,16.6162,16.5868,16.6088,155900.0
2013-02-01 10:20:00,22.66,22.66,22.61,22.62,194700.0,16.6088,16.6088,16.5722,16.5795,194700.0
2013-02-01 10:30:00,22.62,22.65,22.62,22.64,129500.0,16.5795,16.6015,16.5795,16.5942,129500.0
2013-02-01 10:40:00,22.64,22.68,22.63,22.68,106200.0,16.5942,16.6235,16.5868,16.6235,106200.0
2013-02-01 10:50:00,22.68,22.69,22.67,22.69,71900.0,16.6235,16.6308,16.6162,16.6308,71900.0
2013-02-01 11:00:00,22.68,22.71,22.68,22.71,69300.0,16.6235,16.6455,16.6235,16.6455,69300.0
2013-02-01 11:10:00,22.71,22.76,22.7,22.75,70100.0,16.6455,16.6821,16.6381,16.6748,70100.0
2013-02-01 11:20:00,22.76,22.76,22.68,22.69,144900.0,16.6821,16.6821,16.6235,16.6308,144900.0
2013-02-01 11:30:00,22.7,22.71,22.69,22.71,86300.0,16.6381,16.6455,16.6308,16.6455,86300.0
2013-02-01 11:40:00,22.71,22.71,22.68,22.71,89600.0,16.6455,16.6455,16.6235,16.6455,89600.0
2013-02-01 11:50:00,22.71,22.74,22.7,22.73,82600.0,16.6455,16.6675,16.6381,16.6601,82600.0
2013-02-01 12:00:00,22.73,22.73,22.7,22.71,78100.0,16.6601,16.6601,16.6381,16.6455,78100.0
2013-02-01 12:10:00,22.71,22.72,22.7,22.72,49400.0,16.6455,16.6528,16.6381,16.6528,49400.0
2013-02-01 12:20:00,22.72,22.73,22.71,22.72,29400.0,16.6528,16.6601,16.6455,16.6528,29400.0
2013-02-01 12:30:00,22.73,22.75,22.7,22.7,122600.0,16.6601,16.6748,16.6381,16.6381,122600.0
2013-02-01 12:40:00,22.7,22.72,22.69,22.72,71500.0,16.6381,16.6528,16.6308,16.6528,71500.0
2013-02-01 12:50:00,22.72,22.74,22.71,22.72,81500.0,16.6528,16.6675,16.6455,16.6528,81500.0
2013-02-01 13:00:00,22.73,22.73,22.69,22.69,116600.0,16.6601,16.6601,16.6308,16.6308,116600.0
2013-02-01 13:10:00,22.7,22.73,22.69,22.72,84900.0,16.6381,16.6601,16.6308,16.6528,84900.0
2013-02-01 13:20:00,22.73,22.73,22.69,22.69,116500.0,16.6601,16.6601,16.6308,16.6308,116500.0
2013-02-01 13:30:00,22.7,22.7,22.67,22.69,117100.0,16.6381,16.6381,16.6162,16.6308,117100.0
2013-02-01 13:40:00,22.68,22.69,22.67,22.67,141000.0,16.6235,16.6308,16.6162,16.6162,141000.0
2013-02-01 13:50:00,22.68,22.69,22.67,22.69,83400.0,16.6235,16.6308,16.6162,16.6308,83400.0
2013-02-01 14:00:00,22.69,22.69,22.67,22.67,75800.0,16.6308,16.6308,16.6162,16.6162,75800.0
2013-02-01 14:10:00,22.67,22.68,22.63,22.66,227600.0,16.6162,16.6235,16.5868,16.6088,227600.0
2013-02-01 14:20:00,22.66,22.73,22.66,22.68,153600.0,16.6088,16.6601,16.6088,16.6235,153600.0
2013-02-01 14:30:00,22.69,22.69,22.67,22.68,20300.0,16.6308,16.6308,16.6162,16.6235,20300.0
2013-02-01 14:40:00,22.68,22.7,22.66,22.68,205800.0,16.6235,16.6381,16.6088,16.6235,205800.0
2013-02-01 14:50:00,22.68,22.69,22.65,22.66,117000.0,16.6235,16.6308,16.6015,16.6088,117000.0
2013-02-01 15:00:00,22.67,22.68,22.66,22.68,36900.0,16.6162,16.6235,16.6088,16.6235,36900.0
2013-02-01 15:10:00,22.68,22.68,22.67,22.68,59100.0,16.6235,16.6235,16.6162,16.6235,59100.0
2013-02-01 15:20:00,22.67,22.68,22.66,22.68,115100.0,16.6162,16.6235,16.6088,16.6235,115100.0
2013-02-01 15:30:00,22.68,22.68,22.67,22.68,62400.0,16.6235,16.6235,16.6162,16.6235,62400.0
2013-02-01 15:40:00,22.68,22.71,22.67,22.71,120400.0,16.6235,16.6455,16.6162,16.6455,120400.0
2013-02-01 15:50:00,22.71,22.71,22.66,22.67,306100.0,16.6455,16.6455,16.6088,16.6162,306100.0
2013-02-04 09:30:00,22.58,22.7,22.54,22.62,148700.0,16.5502,16.6381,16.5209,16.5795,148700.0
2013-02-04 09:40:00,22.61,22.63,22.56,22.6,108700.0,16.5722,16.5868,16.5355,16.5648,108700.0
2013-02-04 09:50:00,22.6,22.62,22.53,22.62,407400.0,16.5648,16.5795,16.5135,16.5795,407400.0
2013-02-04 10:00:00,22.62,22.66,22.6,22.62,104600.0,16.5795,16.6088,16.5648,16.5795,104600.0
2013-02-04 10:10:00,22.62,22.63,22.58,22.59,78400.0,16.5795,16.5868,16.5502,16.5575,78400.0
2013-02-04 10:20:00,22.59,22.62,22.58,22.62,29000.0,16.5575,16.5795,16.5502,16.5795,29000.0
2013-02-04 10:30:00,22.62,22.66,22.61,22.62,175700.0,16.5795,16.6088,16.5722,16.5795,175700.0
2013-02-04 10:40:00,22.62,22.67,22.62,22.66,110900.0,16.5795,16.6162,16.5795,16.6088,110900.0
2013-02-04 10:50:00,22.66,22.68,22.64,22.65,110900.0,16.6088,16.6235,16.5942,16.6015,110900.0
2013-02-04 11:00:00,22.66,22.68,22.63,22.65,153300.0,16.6088,16.6235,16.5868,16.6015,153300.0
2013-02-04 11:10:00,22.65,22.66,22.64,22.64,161700.0,16.6015,16.6088,16.5942,16.5942,161700.0
2013-02-04 11:20:00,22.64,22.68,22.64,22.65,69400.0,16.5942,16.6235,16.5942,16.6015,69400.0
2013-02-04 11:30:00,22.65,22.69,22.65,22.68,78000.0,16.6015,16.6308,16.6015,16.6235,78000.0
2013-02-04 11:40:00,22.68,22.69,22.64,22.69,111800.0,16.6235,16.6308,16.5942,16.6308,111800.0
2013-02-04 11:50:00,22.69,22.73,22.68,22.7,199900.0,16.6308,16.6601,16.6235,16.6381,199900.0
2013-02-04 12:00:00,22.7,22.7,22.6,22.62,211500.0,16.6381,16.6381,16.5648,16.5795,211500.0
2013-02-04 12:10:00,22.63,22.66,22.63,22.64,71900.0,16.5868,16.6088,16.5868,16.5942,71900.0
2013-02-04 12:20:00,22.64,22.64,22.6,22.62,61300.0,16.5942,16.5942,16.5648,16.5795,61300.0
2013-02-04 12:30:00,22.63,22.63,22.61,22.63,49700.0,16.5868,16.5868,16.5722,16.5868,49700.0
2013-02-04 12:40:00,22.63,22.63,22.61,22.61,62000.0,16.5868,16.5868,16.5722,16.5722,62000.0
2013-02-04 12:50:00,22.62,22.64,22.62,22.64,129800.0,16.5795,16.5942,16.5795,16.5942,129800.0
2013-02-04 13:00:00,22.64,22.64,22.63,22.64,41600.0,16.5942,16.5942,16.5868,16.5942,41600.0
2013-02-04 13:10:00,22.64,22.67,22.63,22.66,86400.0,16.5942,16.6162,16.5868,16.6088,86400.0
2013-02-04 13:20:00,22.66,22.66,22.65,22.66,39800.0,16.6088,16.6088,16.6015,16.6088,39800.0
2013-02-04 13:30:00,22.66,22.68,22.66,22.67,59100.0,16.6088,16.6235,16.6088,16.6162,59100.0
2013-02-04 13:40:00,22.68,22.69,22.64,22.67,154800.0,16.6235,16.6308,16.5942,16.6162,154800.0
2013-02-04 13:50:00,22.66,22.67,22.66,22.67,31900.0,16.6088,16.6162,16.6088,16.6162,31900.0
2013-02-04 14:00:00,22.67,22.67,22.59,22.6,302900.0,16.6162,16.6162,16.5575,16.5648,302900.0
2013-02-04 14:10:00,22.59,22.62,22.59,22.59,118200.0,16.5575,16.5795,16.5575,16.5575,118200.0
2013-02-04 14:20:00,22.6,22.62,22.59,22.62,55900.0,16.5648,16.5795,16.5575,16.5795,55900.0
2013-02-04 14:30:00,22.62,22.64,22.59,22.62,143400.0,16.5795,16.5942,16.5575,16.5795,143400.0
2013-02-04 14:40:00,22.62,22.65,22.61,22.64,56000.0,16.5795,16.6015,16.5722,16.5942,56000.0
2013-02-04 14:50:00,22.64,22.64,22.62,22.62,39500.0,16.5942,16.5942,16.5795,16.5795,39500.0
2013-02-04 15:00:00,22.62,22.63,22.61,22.61,103700.0,16.5795,16.5868,16.5722,16.5722,103700.0
2013-02-04 15:10:00,22.62,22.64,22.61,22.63,149500.0,16.5795,16.5942,16.5722,16.5868,149500.0
2013-02-04 15:20:00,22.64,22.69,22.63,22.68,162800.0,16.5942,16.6308,16.5868,16.6235,162800.0
2013-02-04 15:30:00,22.69,22.69,22.64,22.64,113100.0,16.6308,16.6308,16.5942,16.5942,113100.0
2013-02-04 15:40:00,22.64,22.65,22.61,22.65,226900.0,16.5942,16.6015,16.5722,16.6015,226900.0
2013-02-04 15:50:00,22.65,22.68,22.64,22.67,510700.0,16.6015,16.6235,16.5942,16.6162,510700.0
2013-02-05 09:30:00,22.75,22.79,22.64,22.77,95000.0,16.6748,16.7041,16.5942,16.6895,95000.0
2013-02-05 09:40:00,22.77,22.88,22.75,22.88,109400.0,16.6895,16.7701,16.6748,16.7701,109400.0
2013-02-05 09:50:00,22.88,22.92,22.82,22.82,51300.0,16.7701,16.7994,16.7261,16.7261,51300.0
2013-02-05 10:00:00,22.82,22.83,22.8,22.81,60100.0,16.7261,16.7334,16.7114,16.7188,60100.0
2013-02-05 10:10:00,22.81,22.83,22.81,22.82,41300.0,16.7188,16.7334,16.7188,16.7261,41300.0
2013-02-05 10:20:00,22.82,22.86,22.8,22.83,186700.0,16.7261,16.7554,16.7114,16.7334,186700.0
2013-02-05 10:30:00,22.83,22.89,22.82,22.89,65200.0,16.7334,16.7774,16.7261,16.7774,65200.0
2013-02-05 10:40:00,22.89,22.9,22.86,22.86,36700.0,16.7774,16.7847,16.7554,16.7554,36700.0
2013-02-05 10:50:00,22.86,22.88,22.84,22.88,68200.0,16.7554,16.7701,16.7408,16.7701,68200.0
2013-02-05 11:00:00,22.88,22.89,22.85,22.85,60800.0,16.7701,16.7774,16.7481,16.7481,60800.0
2013-02-05 11:10:00,22.86,22.87,22.85,22.87,119200.0,16.7554,16.7627,16.7481,16.7627,119200.0
2013-02-05 11:20:00,22.87,22.88,22.85,22.86,25600.0,16.7627,16.7701,16.7481,16.7554,25600.0
2013-02-05 11:30:00,22.86,22.88,22.85,22.86,66700.0,16.7554,16.7701,16.7481,16.7554,66700.0
2013-02-05 11:40:00,22.85,22.87,22.83,22.84,45300.0,16.7481,16.7627,16.7334,16.7408,45300.0
2013-02-05 11:50:00,22.83,22.85,22.82,22.85,38700.0,16.7334,16.7481,16.7261,16.7481,38700.0
2013-02-05 12:00:00,22.85,22.87,22.85,22.86,44300.0,16.7481,16.7627,16.7481,16.7554,44300.0
2013-02-05 12:10:00,22.85,22.86,22.85,22.85,42500.0,16.7481,16.7554,16.7481,16.7481,42500.0
2013-02-05 12:20:00,22.85,22.86,22.84,22.84,65600.0,16.7481,16.7554,16.7408,16.7408,65600.0
2013-02-05 12:30:00,22.84,22.87,22.84,22.87,64900.0,16.7408,16.7627,16.7408,16.7627,64900.0
2013-02-05 12:40:00,22.87,22.89,22.86,22.89,29200.0,16.7627,16.7774,16.7554,16.7774,29200.0
2013-02-05 12:50:00,22.89,22.89,22.88,22.89,7800.0,16.7774,16.7774,16.7701,16.7774,7800.0
2013-02-05 13:00:00,22.89,22.89,22.88,22.89,16600.0,16.7774,16.7774,16.7701,16.7774,16600.0
2013-02-05 13:10:00,22.89,22.89,22.86,22.86,47300.0,16.7774,16.7774,16.7554,16.7554,47300.0
2013-02-05 13:20:00,22.86,22.89,22.86,22.89,48200.0,16.7554,16.7774,16.7554,16.7774,48200.0
2013-02-05 13:30:00,22.89,22.89,22.87,22.88,32100.0,16.7774,16.7774,16.7627,16.7701,32100.0
2013-02-05 13:40:00,22.88,22.91,22.87,22.91,70400.0,16.7701,16.7921,16.7627,16.7921,70400.0
2013-02-05 13:50:00,22.9,22.91,22.9,22.91,33000.0,16.7847,16.7921,16.7847,16.7921,33000.0
2013-02-05 14:00:00,22.91,22.95,22.9,22.93,72800.0,16.7921,16.8214,16.7847,16.8067,72800.0
2013-02-05 14:10:00,22.93,22.96,22.92,22.94,117300.0,16.8067,16.8287,16.7994,16.8141,117300.0
2013-02-05 14:20:00,22.94,22.95,22.93,22.95,44100.0,16.8141,16.8214,16.8067,16.8214,44100.0
2013-02-05 14:30:00,22.95,22.97,22.94,22.97,36000.0,16.8214,16.836,16.8141,16.836,36000.0
2013-02-05 14:40:00,22.96,22.98,22.95,22.98,58600.0,16.8287,16.8434,16.8214,16.8434,58600.0
2013-02-05 14:50:00,22.98,22.98,22.96,22.97,96700.0,16.8434,16.8434,16.8287,16.836,96700.0
2013-02-05 15:00:00,22.97,22.98,22.96,22.98,109900.0,16.836,16.8434,16.8287,16.8434,109900.0
2013-02-05 15:10:00,22.98,22.98,22.97,22.97,61100.0,16.8434,16.8434,16.836,16.836,61100.0
2013-02-05 15:20:00,22.98,22.98,22.95,22.95,167200.0,16.8434,16.8434,16.8214,16.8214,167200.0
2013-02-05 15:30:00,22.96,22.97,22.92,22.93,423100.0,16.8287,16.836,16.7994,16.8067,423100.0
2013-02-05 15:40:00,22.92,22.94,22.9,22.94,355600.0,16.7994,16.8141,16.7847,16.8141,355600.0
2013-02-05 15:50:00,22.94,22.95,22.92,22.94,489000.0,16.8141,16.8214,16.7994,16.8141,489000.0
2013-02-06 09:30:00,22.83,22.87,22.68,22.78,91200.0,16.7334,16.7627,16.6235,16.6968,91200.0
2013-02-06 09:40:00,22.78,22.81,22.76,22.8,29700.0,16.6968,16.7188,16.6821,16.7114,29700.0
2013-02-06 09:50:00,22.8,22.83,22.78,22.79,56500.0,16.7114,16.7334,16.6968,16.7041,56500.0
2013-02-06 10:00:00,22.79,22.81,22.78,22.81,50700.0,16.7041,16.7188,16.6968,16.7188,50700.0
2013-02-06 10:10:00,22.81,22.84,22.8,22.84,58800.0,16.7188,16.7408,16.7114,16.7408,58800.0
2013-02-06 10:20:00,22.85,22.87,22.83,22.85,74800.0,16.7481,16.7627,16.7334,16.7481,74800.0
2013-02-06 10:30:00,22.85,22.88,22.84,22.86,70400.0,16.7481,16.7701,16.7408,16.7554,70400.0
2013-02-06 10:40:00,22.85,22.89,22.85,22.89,27700.0,16.7481,16.7774,16.7481,16.7774,27700.0
2013-02-06 10:50:00,22.89,22.9,22.87,22.88,37000.0,16.7774,16.7847,16.7627,16.7701,37000.0
2013-02-06 11:00:00,22.87,22.91,22.87,22.9,54500.0,16.7627,16.7921,16.7627,16.7847,54500.0
2013-02-06 11:10:00,22.9,22.92,22.89,22.92,45800.0,16.7847,16.7994,16.7774,16.7994,45800.0
2013-02-06 11:20:00,22.91,22.94,22.91,22.94,25800.0,16.7921,16.8141,16.7921,16.8141,25800.0
2013-02-06 11:30:00,22.94,22.96,22.92,22.95,87600.0,16.8141,16.8287,16.7994,16.8214,87600.0
2013-02-06 11:40:00,22.96,22.99,22.96,22.99,56900.0,16.8287,16.8507,16.8287,16.8507,56900.0
2013-02-06 11:50:00,22.99,22.99,22.98,22.99,16400.0,16.8507,16.8507,16.8434,16.8507,16400.0
2013-02-06 12:00:00,22.99,22.99,22.98,22.99,27800.0,16.8507,16.8507,16.8434,16.8507,27800.0
2013-02-06 12:10:00,22.99,22.99,22.98,22.99,17000.0,16.8507,16.8507,16.8434,16.8507,17000.0
2013-02-06 12:20:00,22.99,23.0,22.98,22.99,65100.0,16.8507,16.858,16.8434,16.8507,65100.0
2013-02-06 12:30:00,22.99,23.0,22.98,22.98,46300.0,16.8507,16.858,16.8434,16.8434,46300.0
2013-02-06 12:40:00,22.98,23.0,22.96,22.96,64000.0,16.8434,16.858,16.8287,16.8287,64000.0
2013-02-06 12:50:00,22.97,22.97,22.95,22.95,74900.0,16.836,16.836,16.8214,16.8214,74900.0
2013-02-06 13:00:00,22.94,22.96,22.94,22.95,75300.0,16.8141,16.8287,16.8141,16.8214,75300.0
2013-02-06 13:10:00,22.95,22.98,22.94,22.97,54600.0,16.8214,16.8434,16.8141,16.836,54600.0
2013-02-06 13:20:00,22.98,22.98,22.93,22.97,109900.0,16.8434,16.8434,16.8067,16.836,109900.0
2013-02-06 13:30:00,22.96,22.97,22.94,22.94,69000.0,16.8287,16.836,16.8141,16.8141,69000.0
2013-02-06 13:40:00,22.94,22.96,22.93,22.96,54200.0,16.8141,16.8287,16.8067,16.8287,54200.0
2013-02-06 13:50:00,22.95,22.96,22.94,22.95,36300.0,16.8214,16.8287,16.8141,16.8214,36300.0
2013-02-06 14:00:00,22.95,22.96,22.95,22.96,31100.0,16.8214,16.8287,16.8214,16.8287,31100.0
2013-02-06 14:10:00,22.95,23.0,22.95,23.0,80600.0,16.8214,16.858,16.8214,16.858,80600.0
2013-02-06 14:20:00,23.0,23.05,22.99,23.04,158700.0,16.858,16.8947,16.8507,16.8874,158700.0
2013-02-06 14:30:00,23.04,23.05,23.02,23.04,53200.0,16.8874,16.8947,16.8727,16.8874,53200.0
2013-02-06 14:40:00,23.05,23.07,23.04,23.07,54400.0,16.8947,16.9093,16.8874,16.9093,54400.0
2013-02-06 14:50:00,23.06,23.1,23.06,23.1,86800.0,16.902,16.9313,16.902,16.9313,86800.0
2013-02-06 15:00:00,23.1,23.13,23.09,23.12,352500.0,16.9313,16.9533,16.924,16.946,352500.0
2013-02-06 15:10:00,23.12,23.13,23.08,23.11,157200.0,16.946,16.9533,16.9167,16.9387,157200.0
2013-02-06 15:20:00,23.12,23.16,23.11,23.16,159500.0,16.946,16.9753,16.9387,16.9753,159500.0
2013-02-06 15:30:00,23.16,23.22,23.15,23.21,290700.0,16.9753,17.0193,16.968,17.012,290700.0
2013-02-06 15:40:00,23.2,23.26,23.2,23.25,617400.0,17.0046,17.0486,17.0046,17.0413,617400.0
2013-02-06 15:50:00,23.24,23.25,23.15,23.17,1352900.0,17.0339,17.0413,16.968,16.9826,1352900.0
2013-02-07 09:30:00,23.25,23.29,23.18,23.24,231200.0,17.0413,17.0706,16.99,17.0339,231200.0
2013-02-07 09:40:00,23.24,23.29,23.21,23.28,158100.0,17.0339,17.0706,17.012,17.0633,158100.0
2013-02-07 09:50:00,23.28,23.29,23.19,23.26,235400.0,17.0633,17.0706,16.9973,17.0486,235400.0
2013-02-07 10:00:00,23.26,23.29,23.25,23.26,196600.0,17.0486,17.0706,17.0413,17.0486,196600.0
2013-02-07 10:10:00,23.27,23.28,23.2,23.21,202600.0,17.0559,17.0633,17.0046,17.012,202600.0
2013-02-07 10:20:00,23.2,23.21,23.11,23.14,139200.0,17.0046,17.012,16.9387,16.9606,139200.0
2013-02-07 10:30:00,23.13,23.16,23.09,23.1,126000.0,16.9533,16.9753,16.924,16.9313,126000.0
2013-02-07 10:40:00,23.1,23.1,23.02,23.04,117600.0,16.9313,16.9313,16.8727,16.8874,117600.0
2013-02-07 10:50:00,23.05,23.1,23.02,23.1,90300.0,16.8947,16.9313,16.8727,16.9313,90300.0
2013-02-07 11:00:00,23.1,23.11,23.06,23.08,245100.0,16.9313,16.9387,16.902,16.9167,245100.0
2013-02-07 11:10:00,23.09,23.09,23.05,23.06,214900.0,16.924,16.924,16.8947,16.902,214900.0
2013-02-07 11:20:00,23.05,23.08,23.02,23.04,213800.0,16.8947,16.9167,16.8727,16.8874,213800.0
2013-02-07 11:30:00,23.05,23.07,23.02,23.02,68800.0,16.8947,16.9093,16.8727,16.8727,68800.0
2013-02-07 11:40:00,23.02,23.08,23.0,23.06,60200.0,16.8727,16.9167,16.858,16.902,60200.0
2013-02-07 11:50:00,23.06,23.08,23.04,23.05,44000.0,16.902,16.9167,16.8874,16.8947,44000.0
2013-02-07 12:00:00,23.04,23.12,23.04,23.12,73800.0,16.8874,16.946,16.8874,16.946,73800.0
2013-02-07 12:10:00,23.12,23.15,23.11,23.14,77700.0,16.946,16.968,16.9387,16.9606,77700.0
2013-02-07 12:20:00,23.14,23.17,23.13,23.15,71500.0,16.9606,16.9826,16.9533,16.968,71500.0
2013-02-07 12:30:00,23.14,23.17,23.14,23.16,37100.0,16.9606,16.9826,16.9606,16.9753,37100.0
2013-02-07 12:40:00,23.17,23.22,23.16,23.2,87200.0,16.9826,17.0193,16.9753,17.0046,87200.0
2013-02-07 12:50:00,23.19,23.21,23.19,23.19,81400.0,16.9973,17.012,16.9973,16.9973,81400.0
2013-02-07 13:00:00,23.2,23.27,23.2,23.26,139700.0,17.0046,17.0559,17.0046,17.0486,139700.0
2013-02-07 13:10:00,23.26,23.27,23.22,23.22,77000.0,17.0486,17.0559,17.0193,17.0193,77000.0
2013-02-07 13:20:00,23.23,23.27,23.22,23.27,65300.0,17.0266,17.0559,17.0193,17.0559,65300.0
2013-02-07 13:30:00,23.26,23.27,23.23,23.23,41000.0,17.0486,17.0559,17.0266,17.0266,41000.0
2013-02-07 13:40:00,23.23,23.28,23.23,23.26,58000.0,17.0266,17.0633,17.0266,17.0486,58000.0
2013-02-07 13:50:00,23.26,23.29,23.25,23.25,44100.0,17.0486,17.0706,17.0413,17.0413,44100.0
2013-02-07 14:00:00,23.26,23.29,23.22,23.23,47300.0,17.0486,17.0706,17.0193,17.0266,47300.0
2013-02-07 14:10:00,23.22,23.24,23.21,23.23,44600.0,17.0193,17.0339,17.012,17.0266,44600.0
2013-02-07 14:20:00,23.22,23.23,23.21,23.21,76400.0,17.0193,17.0266,17.012,17.012,76400.0
2013-02-07 14:30:00,23.21,23.23,23.19,23.2,54500.0,17.012,17.0266,16.9973,17.0046,54500.0
2013-02-07 14:40:00,23.2,23.21,23.18,23.2,78700.0,17.0046,17.012,16.99,17.0046,78700.0
2013-02-07 14:50:00,23.2,23.21,23.19,23.2,91900.0,17.0046,17.012,16.9973,17.0046,91900.0
2013-02-07 15:00:00,23.2,23.21,23.18,23.2,77600.0,17.0046,17.012,16.99,17.0046,77600.0
2013-02-07 15:10:00,23.2,23.2,23.18,23.19,56000.0,17.0046,17.0046,16.99,16.9973,56000.0
2013-02-07 15:20:00,23.19,23.21,23.18,23.21,95300.0,16.9973,17.012,16.99,17.012,95300.0
2013-02-07 15:30:00,23.21,23.23,23.17,23.21,88600.0,17.012,17.0266,16.9826,17.012,88600.0
2013-02-07 15:40:00,23.21,23.21,23.18,23.19,142200.0,17.012,17.012,16.99,16.9973,142200.0
2013-02-07 15:50:00,23.2,23.23,23.19,23.21,341000.0,17.0046,17.0266,16.9973,17.012,341000.0
2013-02-08 09:30:00,23.21,23.24,23.01,23.17,44500.0,17.012,17.0339,16.8654,16.9826,44500.0
2013-02-08 09:40:00,23.17,23.21,23.14,23.15,137900.0,16.9826,17.012,16.9606,16.968,137900.0
2013-02-08 09:50:00,23.14,23.2,23.13,23.16,80900.0,16.9606,17.0046,16.9533,16.9753,80900.0
2013-02-08 10:00:00,23.17,23.17,23.14,23.15,92000.0,16.9826,16.9826,16.9606,16.968,92000.0
2013-02-08 10:10:00,23.16,23.17,23.14,23.17,183400.0,16.9753,16.9826,16.9606,16.9826,183400.0
2013-02-08 10:20:00,23.17,23.19,23.14,23.17,146500.0,16.9826,16.9973,16.9606,16.9826,146500.0
2013-02-08 10:30:00,23.17,23.18,23.14,23.17,110500.0,16.9826,16.99,16.9606,16.9826,110500.0
2013-02-08 10:40:00,23.17,23.2,23.16,23.2,188600.0,16.9826,17.0046,16.9753,17.0046,188600.0
2013-02-08 10:50:00,23.2,23.2,23.17,23.2,70300.0,17.0046,17.0046,16.9826,17.0046,70300.0
2013-02-08 11:00:00,23.2,23.21,23.17,23.2,91900.0,17.0046,17.012,16.9826,17.0046,91900.0
2013-02-08 11:10:00,23.2,23.21,23.18,23.21,38200.0,17.0046,17.012,16.99,17.012,38200.0
2013-02-08 11:20:00,23.21,23.21,23.2,23.21,52500.0,17.012,17.012,17.0046,17.012,52500.0
2013-02-08 11:30:00,23.22,23.24,23.21,23.23,68700.0,17.0193,17.0339,17.012,17.0266,68700.0
2013-02-08 11:40:00,23.23,23.25,23.22,23.25,79500.0,17.0266,17.0413,17.0193,17.0413,79500.0
2013-02-08 11:50:00,23.25,23.26,23.24,23.25,46300.0,17.0413,17.0486,17.0339,17.0413,46300.0
2013-02-08 12:00:00,23.26,23.26,23.25,23.26,25300.0,17.0486,17.0486,17.0413,17.0486,25300.0
2013-02-08 12:10:00,23.26,23.27,23.25,23.25,71800.0,17.0486,17.0559,17.0413,17.0413,71800.0
2013-02-08 12:20:00,23.25,23.26,23.24,23.24,29800.0,17.0413,17.0486,17.0339,17.0339,29800.0
2013-02-08 12:30:00,23.25,23.25,23.23,23.24,45400.0,17.0413,17.0413,17.0266,17.0339,45400.0
2013-02-08 12:40:00,23.23,23.26,23.23,23.26,43100.0,17.0266,17.0486,17.0266,17.0486,43100.0
2013-02-08 12:50:00,23.26,23.26,23.24,23.26,19200.0,17.0486,17.0486,17.0339,17.0486,19200.0
2013-02-08 13:00:00,23.26,23.26,23.25,23.25,27700.0,17.0486,17.0486,17.0413,17.0413,27700.0
2013-02-08 13:10:00,23.26,23.27,23.25,23.27,48500.0,17.0486,17.0559,17.0413,17.0559,48500.0
2013-02-08 13:20:00,23.27,23.27,23.26,23.27,10500.0,17.0559,17.0559,17.0486,17.0559,10500.0
2013-02-08 13:30:00,23.27,23.28,23.27,23.28,19900.0,17.0559,17.0633,17.0559,17.0633,19900.0
2013-02-08 13:40:00,23.28,23.28,23.27,23.27,7800.0,17.0633,17.0633,17.0559,17.0559,7800.0
2013-02-08 13:50:00,23.28,23.31,23.28,23.3,81100.0,17.0633,17.0852,17.0633,17.0779,81100.0
2013-02-08 14:00:00,23.3,23.3,23.28,23.3,31600.0,17.0779,17.0779,17.0633,17.0779,31600.0
2013-02-08 14:10:00,23.3,23.3,23.29,23.29,27200.0,17.0779,17.0779,17.0706,17.0706,27200.0
2013-02-08 14:20:00,23.29,23.3,23.28,23.29,32800.0,17.0706,17.0779,17.0633,17.0706,32800.0
2013-02-08 14:30:00,23.29,23.31,23.29,23.3,68700.0,17.0706,17.0852,17.0706,17.0779,68700.0
2013-02-08 14:40:00,23.3,23.31,23.27,23.28,77200.0,17.0779,17.0852,17.0559,17.0633,77200.0
2013-02-08 14:50:00,23.27,23.32,23.27,23.31,90100.0,17.0559,17.0926,17.0559,17.0852,90100.0
2013-02-08 15:00:00,23.31,23.34,23.31,23.34,75500.0,17.0852,17.1072,17.0852,17.1072,75500.0
2013-02-08 15:10:00,23.34,23.35,23.33,23.35,85700.0,17.1072,17.1146,17.0999,17.1146,85700.0
2013-02-08 15:20:00,23.35,23.35,23.34,23.35,131100.0,17.1146,17.1146,17.1072,17.1146,131100.0
2013-02-08 15:30:00,23.35,23.36,23.34,23.36,192800.0,17.1146,17.1219,17.1072,17.1219,192800.0
2013-02-08 15:40:00,23.36,23.4,23.35,23.39,250400.0,17.1219,17.1512,17.1146,17.1439,250400.0
2013-02-08 15:50:00,23.4,23.44,23.39,23.44,983800.0,17.1512,17.1805,17.1439,17.1805,983800.0
2013-02-11 09:30:00,23.52,23.52,23.36,23.43,121900.0,17.2392,17.2392,17.1219,17.1732,121900.0
2013-02-11 09:40:00,23.42,23.45,23.39,23.45,40500.0,17.1659,17.1879,17.1439,17.1879,40500.0
2013-02-11 09:50:00,23.45,23.5,23.45,23.5,148700.0,17.1879,17.2245,17.1879,17.2245,148700.0
2013-02-11 10:00:00,23.5,23.53,23.49,23.5,100000.0,17.2245,17.2465,17.2172,17.2245,100000.0
2013-02-11 10:10:00,23.51,23.51,23.44,23.48,165600.0,17.2318,17.2318,17.1805,17.2099,165600.0
2013-02-11 10:20:00,23.48,23.52,23.47,23.52,52000.0,17.2099,17.2392,17.2025,17.2392,52000.0
2013-02-11 10:30:00,23.52,23.54,23.49,23.54,115000.0,17.2392,17.2538,17.2172,17.2538,115000.0
2013-02-11 10:40:00,23.54,23.55,23.51,23.54,110800.0,17.2538,17.2612,17.2318,17.2538,110800.0
2013-02-11 10:50:00,23.54,23.59,23.52,23.57,123300.0,17.2538,17.2905,17.2392,17.2758,123300.0
2013-02-11 11:00:00,23.57,23.58,23.55,23.57,88100.0,17.2758,17.2831,17.2612,17.2758,88100.0
2013-02-11 11:10:00,23.57,23.57,23.52,23.53,63300.0,17.2758,17.2758,17.2392,17.2465,63300.0
2013-02-11 11:20:00,23.53,23.54,23.51,23.52,108300.0,17.2465,17.2538,17.2318,17.2392,108300.0
2013-02-11 11:30:00,23.52,23.52,23.5,23.52,73600.0,17.2392,17.2392,17.2245,17.2392,73600.0
2013-02-11 11:40:00,23.52,23.52,23.48,23.5,50000.0,17.2392,17.2392,17.2099,17.2245,50000.0
2013-02-11 11:50:00,23.5,23.5,23.47,23.5,54200.0,17.2245,17.2245,17.2025,17.2245,54200.0
2013-02-11 12:00:00,23.5,23.5,23.46,23.46,53800.0,17.2245,17.2245,17.1952,17.1952,53800.0
2013-02-11 12:10:00,23.46,23.46,23.43,23.44,31300.0,17.1952,17.1952,17.1732,17.1805,31300.0
2013-02-11 12:20:00,23.45,23.48,23.44,23.48,53700.0,17.1879,17.2099,17.1805,17.2099,53700.0
2013-02-11 12:30:00,23.48,23.48,23.43,23.46,79700.0,17.2099,17.2099,17.1732,17.1952,79700.0
2013-02-11 12:40:00,23.46,23.47,23.45,23.47,58900.0,17.1952,17.2025,17.1879,17.2025,58900.0
2013-02-11 12:50:00,23.46,23.5,23.46,23.49,85800.0,17.1952,17.2245,17.1952,17.2172,85800.0
2013-02-11 13:00:00,23.48,23.5,23.47,23.5,53900.0,17.2099,17.2245,17.2025,17.2245,53900.0
2013-02-11 13:10:00,23.5,23.5,23.48,23.5,42000.0,17.2245,17.2245,17.2099,17.2245,42000.0
2013-02-11 13:20:00,23.5,23.5,23.49,23.5,19400.0,17.2245,17.2245,17.2172,17.2245,19400.0
2013-02-11 13:30:00,23.5,23.51,23.47,23.51,108200.0,17.2245,17.2318,17.2025,17.2318,108200.0
2013-02-11 13:40:00,23.51,23.51,23.49,23.51,122100.0,17.2318,17.2318,17.2172,17.2318,122100.0
2013-02-11 13:50:00,23.51,23.53,23.49,23.53,55400.0,17.2318,17.2465,17.2172,17.2465,55400.0
2013-02-11 14:00:00,23.53,23.53,23.5,23.53,45500.0,17.2465,17.2465,17.2245,17.2465,45500.0
2013-02-11 14:10:00,23.53,23.53,23.52,23.53,20400.0,17.2465,17.2465,17.2392,17.2465,20400.0
2013-02-11 14:20:00,23.53,23.53,23.52,23.53,15600.0,17.2465,17.2465,17.2392,17.2465,15600.0
2013-02-11 14:30:00,23.53,23.54,23.51,23.54,84800.0,17.2465,17.2538,17.2318,17.2538,84800.0
2013-02-11 14:40:00,23.54,23.56,23.53,23.56,49100.0,17.2538,17.2685,17.2465,17.2685,49100.0
2013-02-11 14:50:00,23.55,23.56,23.52,23.54,64100.0,17.2612,17.2685,17.2392,17.2538,64100.0
2013-02-11 15:00:00,23.54,23.55,23.52,23.54,181400.0,17.2538,17.2612,17.2392,17.2538,181400.0
2013-02-11 15:10:00,23.54,23.58,23.53,23.55,105900.0,17.2538,17.2831,17.2465,17.2612,105900.0
2013-02-11 15:20:00,23.54,23.57,23.54,23.54,124300.0,17.2538,17.2758,17.2538,17.2538,124300.0
2013-02-11 15:30:00,23.55,23.57,23.53,23.56,124300.0,17.2612,17.2758,17.2465,17.2685,124300.0
2013-02-11 15:40:00,23.57,23.59,23.56,23.59,140900.0,17.2758,17.2905,17.2685,17.2905,140900.0
2013-02-11 15:50:00,23.59,23.59,23.56,23.57,249400.0,17.2905,17.2905,17.2685,17.2758,249400.0
2013-02-12 09:30:00,23.52,23.6,23.45,23.57,70500.0,17.2392,17.2978,17.1879,17.2758,70500.0
2013-02-12 09:40:00,23.56,23.6,23.54,23.6,53100.0,17.2685,17.2978,17.2538,17.2978,53100.0
2013-02-12 09:50:00,23.59,23.61,23.56,23.59,25400.0,17.2905,17.3051,17.2685,17.2905,25400.0
2013-02-12 10:00:00,23.59,23.61,23.57,23.59,34800.0,17.2905,17.3051,17.2758,17.2905,34800.0
2013-02-12 10:10:00,23.59,23.62,23.58,23.61,193700.0,17.2905,17.3125,17.2831,17.3051,193700.0
2013-02-12 10:20:00,23.61,23.65,23.6,23.61,77200.0,17.3051,17.3345,17.2978,17.3051,77200.0
2013-02-12 10:30:00,23.62,23.63,23.6,23.63,70900.0,17.3125,17.3198,17.2978,17.3198,70900.0
2013-02-12 10:40:00,23.62,23.63,23.61,23.63,24000.0,17.3125,17.3198,17.3051,17.3198,24000.0
2013-02-12 10:50:00,23.63,23.66,23.62,23.66,39900.0,17.3198,17.3418,17.3125,17.3418,39900.0
2013-02-12 11:00:00,23.66,23.67,23.65,23.67,20700.0,17.3418,17.3491,17.3345,17.3491,20700.0
2013-02-12 11:10:00,23.67,23.69,23.66,23.69,123400.0,17.3491,17.3638,17.3418,17.3638,123400.0
2013-02-12 11:20:00,23.69,23.73,23.69,23.73,101100.0,17.3638,17.3931,17.3638,17.3931,101100.0
2013-02-12 11:30:00,23.73,23.73,23.7,23.72,35400.0,17.3931,17.3931,17.3711,17.3858,35400.0
2013-02-12 11:40:00,23.72,23.73,23.7,23.71,37800.0,17.3858,17.3931,17.3711,17.3784,37800.0
2013-02-12 11:50:00,23.71,23.71,23.68,23.68,39800.0,17.3784,17.3784,17.3564,17.3564,39800.0
2013-02-12 12:00:00,23.68,23.69,23.66,23.69,56600.0,17.3564,17.3638,17.3418,17.3638,56600.0
2013-02-12 12:10:00,23.69,23.69,23.67,23.69,34300.0,17.3638,17.3638,17.3491,17.3638,34300.0
2013-02-12 12:20:00,23.68,23.71,23.68,23.71,35100.0,17.3564,17.3784,17.3564,17.3784,35100.0
2013-02-12 12:30:00,23.71,23.71,23.7,23.71,24700.0,17.3784,17.3784,17.3711,17.3784,24700.0
2013-02-12 12:40:00,23.71,23.73,23.7,23.71,50500.0,17.3784,17.3931,17.3711,17.3784,50500.0
2013-02-12 12:50:00,23.71,23.72,23.71,23.72,28700.0,17.3784,17.3858,17.3784,17.3858,28700.0
2013-02-12 13:00:00,23.72,23.72,23.71,23.71,21300.0,17.3858,17.3858,17.3784,17.3784,21300.0
2013-02-12 13:10:00,23.71,23.73,23.71,23.73,40300.0,17.3784,17.3931,17.3784,17.3931,40300.0
2013-02-12 13:20:00,23.73,23.73,23.72,23.73,27900.0,17.3931,17.3931,17.3858,17.3931,27900.0
2013-02-12 13:30:00,23.73,23.73,23.72,23.73,16100.0,17.3931,17.3931,17.3858,17.3931,16100.0
2013-02-12 13:40:00,23.73,23.73,23.72,23.73,22400.0,17.3931,17.3931,17.3858,17.3931,22400.0
2013-02-12 13:50:00,23.73,23.73,23.69,23.71,94300.0,17.3931,17.3931,17.3638,17.3784,94300.0
2013-02-12 14:00:00,23.71,23.71,23.69,23.71,98200.0,17.3784,17.3784,17.3638,17.3784,98200.0
2013-02-12 14:10:00,23.71,23.71,23.7,23.71,59000.0,17.3784,17.3784,17.3711,17.3784,59000.0
2013-02-12 14:20:00,23.71,23.72,23.7,23.72,44600.0,17.3784,17.3858,17.3711,17.3858,44600.0
2013-02-12 14:30:00,23.72,23.73,23.7,23.73,93100.0,17.3858,17.3931,17.3711,17.3931,93100.0
2013-02-12 14:40:00,23.73,23.73,23.71,23.73,80900.0,17.3931,17.3931,17.3784,17.3931,80900.0
2013-02-12 14:50:00,23.72,23.73,23.71,23.71,60900.0,17.3858,17.3931,17.3784,17.3784,60900.0
2013-02-12 15:00:00,23.71,23.71,23.69,23.71,75500.0,17.3784,17.3784,17.3638,17.3784,75500.0
2013-02-12 15:10:00,23.7,23.72,23.7,23.71,97800.0,17.3711,17.3858,17.3711,17.3784,97800.0
2013-02-12 15:20:00,23.72,23.74,23.7,23.73,164800.0,17.3858,17.4004,17.3711,17.3931,164800.0
2013-02-12 15:30:00,23.73,23.73,23.67,23.69,143300.0,17.3931,17.3931,17.3491,17.3638,143300.0
2013-02-12 15:40:00,23.69,23.71,23.69,23.71,131000.0,17.3638,17.3784,17.3638,17.3784,131000.0
2013-02-12 15:50:00,23.71,23.76,23.7,23.75,391600.0,17.3784,17.4151,17.3711,17.4078,391600.0
2013-02-13 09:30:00,23.76,24.26,23.61,24.08,436800.0,17.4151,17.7816,17.3051,17.6496,436800.0
2013-02-13 09:40:00,24.07,24.14,24.07,24.11,257000.0,17.6423,17.6936,17.6423,17.6716,257000.0
2013-02-13 09:50:00,24.11,24.15,24.1,24.14,196700.0,17.6716,17.7009,17.6643,17.6936,196700.0
2013-02-13 10:00:00,24.13,24.22,24.12,24.21,169400.0,17.6863,17.7522,17.6789,17.7449,169400.0
2013-02-13 10:10:00,24.21,24.22,24.16,24.19,120500.0,17.7449,17.7522,17.7083,17.7303,120500.0
2013-02-13 10:20:00,24.19,24.21,24.15,24.16,152700.0,17.7303,17.7449,17.7009,17.7083,152700.0
2013-02-13 10:30:00,24.17,24.24,24.16,24.23,431400.0,17.7156,17.7669,17.7083,17.7596,431400.0
2013-02-13 10:40:00,24.23,24.23,24.22,24.23,68300.0,17.7596,17.7596,17.7522,17.7596,68300.0
2013-02-13 10:50:00,24.22,24.23,24.21,24.21,243400.0,17.7522,17.7596,17.7449,17.7449,243400.0
2013-02-13 11:00:00,24.21,24.21,24.12,24.14,256500.0,17.7449,17.7449,17.6789,17.6936,256500.0
2013-02-13 11:10:00,24.13,24.17,24.13,24.16,138100.0,17.6863,17.7156,17.6863,17.7083,138100.0
2013-02-13 11:20:00,24.17,24.2,24.16,24.19,122400.0,17.7156,17.7376,17.7083,17.7303,122400.0
2013-02-13 11:30:00,24.19,24.2,24.18,24.18,95400.0,17.7303,17.7376,17.7229,17.7229,95400.0
2013-02-13 11:40:00,24.18,24.19,24.18,24.18,39800.0,17.7229,17.7303,17.7229,17.7229,39800.0
2013-02-13 11:50:00,24.18,24.2,24.17,24.2,139500.0,17.7229,17.7376,17.7156,17.7376,139500.0
2013-02-13 12:00:00,24.19,24.23,24.18,24.2,146400.0,17.7303,17.7596,17.7229,17.7376,146400.0
2013-02-13 12:10:00,24.21,24.22,24.2,24.21,70500.0,17.7449,17.7522,17.7376,17.7449,70500.0
2013-02-13 12:20:00,24.21,24.22,24.19,24.2,127800.0,17.7449,17.7522,17.7303,17.7376,127800.0
2013-02-13 12:30:00,24.2,24.22,24.19,24.19,102000.0,17.7376,17.7522,17.7303,17.7303,102000.0
2013-02-13 12:40:00,24.19,24.23,24.19,24.2,63000.0,17.7303,17.7596,17.7303,17.7376,63000.0
2013-02-13 12:50:00,24.2,24.21,24.19,24.21,65400.0,17.7376,17.7449,17.7303,17.7449,65400.0
2013-02-13 13:00:00,24.21,24.23,24.2,24.2,145200.0,17.7449,17.7596,17.7376,17.7376,145200.0
2013-02-13 13:10:00,24.2,24.21,24.2,24.21,25100.0,17.7376,17.7449,17.7376,17.7449,25100.0
2013-02-13 13:20:00,24.2,24.21,24.2,24.2,32200.0,17.7376,17.7449,17.7376,17.7376,32200.0
2013-02-13 13:30:00,24.2,24.21,24.2,24.2,18200.0,17.7376,17.7449,17.7376,17.7376,18200.0
2013-02-13 13:40:00,24.21,24.23,24.2,24.23,62700.0,17.7449,17.7596,17.7376,17.7596,62700.0
2013-02-13 13:50:00,24.22,24.23,24.22,24.23,84100.0,17.7522,17.7596,17.7522,17.7596,84100.0
2013-02-13 14:00:00,24.22,24.23,24.22,24.23,24500.0,17.7522,17.7596,17.7522,17.7596,24500.0
2013-02-13 14:10:00,24.23,24.29,24.23,24.28,240500.0,17.7596,17.8035,17.7596,17.7962,240500.0
2013-02-13 14:20:00,24.28,24.29,24.27,24.28,101300.0,17.7962,17.8035,17.7889,17.7962,101300.0
2013-02-13 14:30:00,24.28,24.29,24.25,24.29,542100.0,17.7962,17.8035,17.7742,17.8035,542100.0
2013-02-13 14:40:00,24.28,24.31,24.28,24.31,172000.0,17.7962,17.8182,17.7962,17.8182,172000.0
2013-02-13 14:50:00,24.31,24.36,24.31,24.36,335300.0,17.8182,17.8549,17.8182,17.8549,335300.0
2013-02-13 15:00:00,24.36,24.39,24.35,24.39,138100.0,17.8549,17.8768,17.8475,17.8768,138100.0
2013-02-13 15:10:00,24.39,24.45,24.38,24.44,277400.0,17.8768,17.9208,17.8695,17.9135,277400.0
2013-02-13 15:20:00,24.45,24.47,24.36,24.36,206000.0,17.9208,17.9355,17.8549,17.8549,206000.0
2013-02-13 15:30:00,24.35,24.37,24.3,24.33,414800.0,17.8475,17.8622,17.8109,17.8329,414800.0
2013-02-13 15:40:00,24.33,24.41,24.32,24.41,382800.0,17.8329,17.8915,17.8255,17.8915,382800.0
2013-02-13 15:50:00,24.41,24.49,24.4,24.49,815300.0,17.8915,17.9501,17.8842,17.9501,815300.0
2013-02-14 09:30:00,24.38,24.49,24.21,24.29,421500.0,17.8695,17.9501,17.7449,17.8035,421500.0
2013-02-14 09:40:00,24.29,24.31,24.19,24.29,381700.0,17.8035,17.8182,17.7303,17.8035,381700.0
2013-02-14 09:50:00,24.29,24.29,24.24,24.26,279000.0,17.8035,17.8035,17.7669,17.7816,279000.0
2013-02-14 10:00:00,24.26,24.3,24.25,24.26,344900.0,17.7816,17.8109,17.7742,17.7816,344900.0
2013-02-14 10:10:00,24.26,24.32,24.25,24.31,284800.0,17.7816,17.8255,17.7742,17.8182,284800.0
2013-02-14 10:20:00,24.31,24.31,24.24,24.25,124500.0,17.8182,17.8182,17.7669,17.7742,124500.0
2013-02-14 10:30:00,24.25,24.26,24.22,24.23,484400.0,17.7742,17.7816,17.7522,17.7596,484400.0
2013-02-14 10:40:00,24.23,24.24,24.17,24.21,210900.0,17.7596,17.7669,17.7156,17.7449,210900.0
2013-02-14 10:50:00,24.21,24.21,24.17,24.19,128600.0,17.7449,17.7449,17.7156,17.7303,128600.0
2013-02-14 11:00:00,24.18,24.2,24.15,24.18,187700.0,17.7229,17.7376,17.7009,17.7229,187700.0
2013-02-14 11:10:00,24.18,24.18,24.17,24.17,48900.0,17.7229,17.7229,17.7156,17.7156,48900.0
2013-02-14 11:20:00,24.17,24.18,24.08,24.08,338100.0,17.7156,17.7229,17.6496,17.6496,338100.0
2013-02-14 11:30:00,24.08,24.1,24.01,24.03,333700.0,17.6496,17.6643,17.5983,17.613,333700.0
2013-02-14 11:40:00,24.03,24.04,23.98,24.0,196500.0,17.613,17.6203,17.5763,17.591,196500.0
2013-02-14 11:50:00,24.0,24.01,23.99,24.0,233500.0,17.591,17.5983,17.5837,17.591,233500.0
2013-02-14 12:00:00,24.0,24.01,23.92,24.0,195100.0,17.591,17.5983,17.5324,17.591,195100.0
2013-02-14 12:10:00,23.99,24.01,23.99,24.01,154600.0,17.5837,17.5983,17.5837,17.5983,154600.0
2013-02-14 12:20:00,24.01,24.01,23.95,23.95,99900.0,17.5983,17.5983,17.5543,17.5543,99900.0
2013-02-14 12:30:00,23.95,23.96,23.92,23.93,159900.0,17.5543,17.5617,17.5324,17.5397,159900.0
2013-02-14 12:40:00,23.94,23.95,23.91,23.94,202900.0,17.547,17.5543,17.525,17.547,202900.0
2013-02-14 12:50:00,23.93,23.94,23.86,23.88,173000.0,17.5397,17.547,17.4884,17.503,173000.0
2013-02-14 13:00:00,23.88,23.9,23.86,23.89,97000.0,17.503,17.5177,17.4884,17.5104,97000.0
2013-02-14 13:10:00,23.9,23.94,23.89,23.92,234500.0,17.5177,17.547,17.5104,17.5324,234500.0
2013-02-14 13:20:00,23.93,23.93,23.92,23.93,34900.0,17.5397,17.5397,17.5324,17.5397,34900.0
2013-02-14 13:30:00,23.93,23.94,23.91,23.94,100500.0,17.5397,17.547,17.525,17.547,100500.0
2013-02-14 13:40:00,23.93,24.02,23.93,24.01,135800.0,17.5397,17.6056,17.5397,17.5983,135800.0
2013-02-14 13:50:00,24.01,24.01,24.0,24.01,134200.0,17.5983,17.5983,17.591,17.5983,134200.0
2013-02-14 14:00:00,24.01,24.03,24.0,24.02,234600.0,17.5983,17.613,17.591,17.6056,234600.0
2013-02-14 14:10:00,24.02,24.02,23.98,23.99,177200.0,17.6056,17.6056,17.5763,17.5837,177200.0
2013-02-14 14:20:00,24.0,24.01,23.99,24.0,116200.0,17.591,17.5983,17.5837,17.591,116200.0
2013-02-14 14:30:00,24.0,24.01,23.98,24.0,106800.0,17.591,17.5983,17.5763,17.591,106800.0
2013-02-14 14:40:00,24.0,24.02,23.99,24.02,104900.0,17.591,17.6056,17.5837,17.6056,104900.0
2013-02-14 14:50:00,24.02,24.04,24.01,24.01,111700.0,17.6056,17.6203,17.5983,17.5983,111700.0
2013-02-14 15:00:00,24.02,24.02,23.99,24.0,192500.0,17.6056,17.6056,17.5837,17.591,192500.0
2013-02-14 15:10:00,24.0,24.01,23.99,24.0,224700.0,17.591,17.5983,17.5837,17.591,224700.0
2013-02-14 15:20:00,24.0,24.01,23.99,23.99,137300.0,17.591,17.5983,17.5837,17.5837,137300.0
2013-02-14 15:30:00,24.0,24.0,23.99,24.0,154000.0,17.591,17.591,17.5837,17.591,154000.0
2013-02-14 15:40:00,24.0,24.01,23.95,24.0,419800.0,17.591,17.5983,17.5543,17.591,419800.0
2013-02-14 15:50:00,24.0,24.0,23.98,23.99,426000.0,17.591,17.591,17.5763,17.5837,426000.0
2013-02-15 09:30:00,24.03,24.12,23.98,24.11,499400.0,17.613,17.6789,17.5763,17.6716,499400.0
2013-02-15 09:40:00,24.11,24.11,24.02,24.09,423700.0,17.6716,17.6716,17.6056,17.657,423700.0
2013-02-15 09:50:00,24.1,24.19,24.1,24.18,125300.0,17.6643,17.7303,17.6643,17.7229,125300.0
2013-02-15 10:00:00,24.19,24.19,24.15,24.15,83600.0,17.7303,17.7303,17.7009,17.7009,83600.0
2013-02-15 10:10:00,24.15,24.18,24.14,24.17,86100.0,17.7009,17.7229,17.6936,17.7156,86100.0
2013-02-15 10:20:00,24.18,24.21,24.16,24.21,63900.0,17.7229,17.7449,17.7083,17.7449,63900.0
2013-02-15 10:30:00,24.21,24.21,24.1,24.14,198100.0,17.7449,17.7449,17.6643,17.6936,198100.0
2013-02-15 10:40:00,24.13,24.15,24.12,24.12,136700.0,17.6863,17.7009,17.6789,17.6789,136700.0
2013-02-15 10:50:00,24.12,24.13,24.1,24.13,118500.0,17.6789,17.6863,17.6643,17.6863,118500.0
2013-02-15 11:00:00,24.13,24.15,24.11,24.12,111600.0,17.6863,17.7009,17.6716,17.6789,111600.0
2013-02-15 11:10:00,24.13,24.15,24.12,24.13,79000.0,17.6863,17.7009,17.6789,17.6863,79000.0
2013-02-15 11:20:00,24.14,24.14,24.07,24.07,129100.0,17.6936,17.6936,17.6423,17.6423,129100.0
2013-02-15 11:30:00,24.07,24.1,24.05,24.08,109500.0,17.6423,17.6643,17.6276,17.6496,109500.0
2013-02-15 11:40:00,24.08,24.1,24.07,24.09,116300.0,17.6496,17.6643,17.6423,17.657,116300.0
2013-02-15 11:50:00,24.09,24.13,24.09,24.13,42900.0,17.657,17.6863,17.657,17.6863,42900.0
2013-02-15 12:00:00,24.13,24.13,24.09,24.1,91700.0,17.6863,17.6863,17.657,17.6643,91700.0
2013-02-15 12:10:00,24.09,24.13,24.08,24.12,135400.0,17.657,17.6863,17.6496,17.6789,135400.0
2013-02-15 12:20:00,24.12,24.14,24.11,24.13,67500.0,17.6789,17.6936,17.6716,17.6863,67500.0
2013-02-15 12:30:00,24.14,24.16,24.14,24.16,79300.0,17.6936,17.7083,17.6936,17.7083,79300.0
2013-02-15 12:40:00,24.16,24.16,24.15,24.16,21900.0,17.7083,17.7083,17.7009,17.7083,21900.0
2013-02-15 12:50:00,24.16,24.17,24.16,24.17,21900.0,17.7083,17.7156,17.7083,17.7156,21900.0
2013-02-15 13:00:00,24.17,24.19,24.16,24.18,51600.0,17.7156,17.7303,17.7083,17.7229,51600.0
2013-02-15 13:10:00,24.19,24.24,24.19,24.23,147900.0,17.7303,17.7669,17.7303,17.7596,147900.0
2013-02-15 13:20:00,24.23,24.23,24.21,24.21,39500.0,17.7596,17.7596,17.7449,17.7449,39500.0
2013-02-15 13:30:00,24.21,24.25,24.21,24.23,101900.0,17.7449,17.7742,17.7449,17.7596,101900.0
2013-02-15 13:40:00,24.22,24.23,24.22,24.22,45800.0,17.7522,17.7596,17.7522,17.7522,45800.0
2013-02-15 13:50:00,24.23,24.26,24.23,24.25,48100.0,17.7596,17.7816,17.7596,17.7742,48100.0
2013-02-15 14:00:00,24.26,24.27,24.24,24.27,134600.0,17.7816,17.7889,17.7669,17.7889,134600.0
2013-02-15 14:10:00,24.27,24.29,24.23,24.23,206800.0,17.7889,17.8035,17.7596,17.7596,206800.0
2013-02-15 14:20:00,24.23,24.29,24.23,24.26,139800.0,17.7596,17.8035,17.7596,17.7816,139800.0
2013-02-15 14:30:00,24.25,24.33,24.25,24.32,174000.0,17.7742,17.8329,17.7742,17.8255,174000.0
2013-02-15 14:40:00,24.33,24.33,24.28,24.29,122200.0,17.8329,17.8329,17.7962,17.8035,122200.0
2013-02-15 14:50:00,24.29,24.3,24.26,24.3,128500.0,17.8035,17.8109,17.7816,17.8109,128500.0
2013-02-15 15:00:00,24.29,24.3,24.28,24.28,101100.0,17.8035,17.8109,17.7962,17.7962,101100.0
2013-02-15 15:10:00,24.28,24.32,24.28,24.31,169600.0,17.7962,17.8255,17.7962,17.8182,169600.0
2013-02-15 15:20:00,24.32,24.32,24.23,24.25,247800.0,17.8255,17.8255,17.7596,17.7742,247800.0
2013-02-15 15:30:00,24.24,24.25,24.23,24.23,132000.0,17.7669,17.7742,17.7596,17.7596,132000.0
2013-02-15 15:40:00,24.23,24.24,24.19,24.19,351000.0,17.7596,17.7669,17.7303,17.7303,351000.0
2013-02-15 15:50:00,24.19,24.2,24.17,24.2,526800.0,17.7303,17.7376,17.7156,17.7376,526800.0
2013-02-19 09:30:00,24.2,24.25,24.17,24.23,84200.0,17.7376,17.7742,17.7156,17.7596,84200.0
2013-02-19 09:40:00,24.24,24.33,24.23,24.3,155400.0,17.7669,17.8329,17.7596,17.8109,155400.0
2013-02-19 09:50:00,24.31,24.39,24.3,24.39,269500.0,17.8182,17.8768,17.8109,17.8768,269500.0
2013-02-19 10:00:00,24.39,24.4,24.37,24.37,38400.0,17.8768,17.8842,17.8622,17.8622,38400.0
2013-02-19 10:10:00,24.37,24.42,24.37,24.39,52600.0,17.8622,17.8988,17.8622,17.8768,52600.0
2013-02-19 10:20:00,24.4,24.44,24.39,24.44,48300.0,17.8842,17.9135,17.8768,17.9135,48300.0
2013-02-19 10:30:00,24.43,24.44,24.4,24.41,60400.0,17.9062,17.9135,17.8842,17.8915,60400.0
2013-02-19 10:40:00,24.41,24.44,24.41,24.42,47700.0,17.8915,17.9135,17.8915,17.8988,47700.0
2013-02-19 10:50:00,24.41,24.44,24.4,24.42,42900.0,17.8915,17.9135,17.8842,17.8988,42900.0
2013-02-19 11:00:00,24.41,24.43,24.41,24.43,35300.0,17.8915,17.9062,17.8915,17.9062,35300.0
2013-02-19 11:10:00,24.43,24.44,24.42,24.44,30900.0,17.9062,17.9135,17.8988,17.9135,30900.0
2013-02-19 11:20:00,24.43,24.44,24.38,24.4,115700.0,17.9062,17.9135,17.8695,17.8842,115700.0
2013-02-19 11:30:00,24.4,24.41,24.38,24.4,81000.0,17.8842,17.8915,17.8695,17.8842,81000.0
2013-02-19 11:40:00,24.4,24.42,24.38,24.41,38600.0,17.8842,17.8988,17.8695,17.8915,38600.0
2013-02-19 11:50:00,24.42,24.46,24.41,24.43,63400.0,17.8988,17.9282,17.8915,17.9062,63400.0
2013-02-19 12:00:00,24.43,24.43,24.4,24.43,42100.0,17.9062,17.9062,17.8842,17.9062,42100.0
2013-02-19 12:10:00,24.43,24.43,24.38,24.41,70500.0,17.9062,17.9062,17.8695,17.8915,70500.0
2013-02-19 12:20:00,24.41,24.41,24.4,24.41,12700.0,17.8915,17.8915,17.8842,17.8915,12700.0
2013-02-19 12:30:00,24.41,24.41,24.4,24.4,9900.0,17.8915,17.8915,17.8842,17.8842,9900.0
2013-02-19 12:40:00,24.41,24.42,24.4,24.42,28600.0,17.8915,17.8988,17.8842,17.8988,28600.0
2013-02-19 12:50:00,24.42,24.44,24.41,24.42,51300.0,17.8988,17.9135,17.8915,17.8988,51300.0
2013-02-19 13:00:00,24.42,24.43,24.4,24.42,53800.0,17.8988,17.9062,17.8842,17.8988,53800.0
2013-02-19 13:10:00,24.42,24.43,24.42,24.43,36400.0,17.8988,17.9062,17.8988,17.9062,36400.0
2013-02-19 13:20:00,24.43,24.44,24.41,24.43,49700.0,17.9062,17.9135,17.8915,17.9062,49700.0
2013-02-19 13:30:00,24.43,24.43,24.4,24.41,37300.0,17.9062,17.9062,17.8842,17.8915,37300.0
2013-02-19 13:40:00,24.42,24.42,24.41,24.42,24100.0,17.8988,17.8988,17.8915,17.8988,24100.0
2013-02-19 13:50:00,24.42,24.46,24.41,24.46,44900.0,17.8988,17.9282,17.8915,17.9282,44900.0
2013-02-19 14:00:00,24.46,24.49,24.45,24.48,64400.0,17.9282,17.9501,17.9208,17.9428,64400.0
2013-02-19 14:10:00,24.49,24.49,24.45,24.45,76900.0,17.9501,17.9501,17.9208,17.9208,76900.0
2013-02-19 14:20:00,24.45,24.48,24.45,24.48,33000.0,17.9208,17.9428,17.9208,17.9428,33000.0
2013-02-19 14:30:00,24.48,24.49,24.47,24.49,57800.0,17.9428,17.9501,17.9355,17.9501,57800.0
2013-02-19 14:40:00,24.48,24.51,24.48,24.48,194800.0,17.9428,17.9648,17.9428,17.9428,194800.0
2013-02-19 14:50:00,24.48,24.49,24.47,24.49,34100.0,17.9428,17.9501,17.9355,17.9501,34100.0
2013-02-19 15:00:00,24.49,24.52,24.48,24.51,64900.0,17.9501,17.9721,17.9428,17.9648,64900.0
2013-02-19 15:10:00,24.51,24.51,24.5,24.5,23800.0,17.9648,17.9648,17.9575,17.9575,23800.0
2013-02-19 15:20:00,24.51,24.51,24.48,24.48,120700.0,17.9648,17.9648,17.9428,17.9428,120700.0
2013-02-19 15:30:00,24.48,24.49,24.46,24.48,117200.0,17.9428,17.9501,17.9282,17.9428,117200.0
2013-02-19 15:40:00,24.48,24.51,24.48,24.51,126000.0,17.9428,17.9648,17.9428,17.9648,126000.0
2013-02-19 15:50:00,24.51,24.51,24.47,24.5,400300.0,17.9648,17.9648,17.9355,17.9575,400300.0
2013-02-20 09:30:00,24.42,24.53,24.2,24.48,115000.0,17.8988,17.9795,17.7376,17.9428,115000.0
2013-02-20 09:40:00,24.48,24.55,24.47,24.55,51000.0,17.9428,17.9941,17.9355,17.9941,51000.0
2013-02-20 09:50:00,24.55,24.55,24.46,24.46,69000.0,17.9941,17.9941,17.9282,17.9282,69000.0
2013-02-20 10:00:00,24.47,24.52,24.46,24.52,38200.0,17.9355,17.9721,17.9282,17.9721,38200.0
2013-02-20 10:10:00,24.52,24.57,24.51,24.57,122700.0,17.9721,18.0088,17.9648,18.0088,122700.0
2013-02-20 10:20:00,24.56,24.57,24.54,24.57,71200.0,18.0014,18.0088,17.9868,18.0088,71200.0
2013-02-20 10:30:00,24.57,24.6,24.55,24.58,105900.0,18.0088,18.0308,17.9941,18.0161,105900.0
2013-02-20 10:40:00,24.58,24.62,24.55,24.57,97000.0,18.0161,18.0454,17.9941,18.0088,97000.0
2013-02-20 10:50:00,24.57,24.61,24.57,24.58,85400.0,18.0088,18.0381,18.0088,18.0161,85400.0
2013-02-20 11:00:00,24.58,24.6,24.55,24.57,141400.0,18.0161,18.0308,17.9941,18.0088,141400.0
2013-02-20 11:10:00,24.58,24.59,24.55,24.56,102500.0,18.0161,18.0234,17.9941,18.0014,102500.0
2013-02-20 11:20:00,24.56,24.57,24.52,24.54,159800.0,18.0014,18.0088,17.9721,17.9868,159800.0
2013-02-20 11:30:00,24.54,24.54,24.48,24.5,236600.0,17.9868,17.9868,17.9428,17.9575,236600.0
2013-02-20 11:40:00,24.5,24.52,24.48,24.49,58900.0,17.9575,17.9721,17.9428,17.9501,58900.0
2013-02-20 11:50:00,24.49,24.5,24.46,24.5,68500.0,17.9501,17.9575,17.9282,17.9575,68500.0
2013-02-20 12:00:00,24.5,24.5,24.48,24.5,48300.0,17.9575,17.9575,17.9428,17.9575,48300.0
2013-02-20 12:10:00,24.5,24.52,24.5,24.52,52200.0,17.9575,17.9721,17.9575,17.9721,52200.0
2013-02-20 12:20:00,24.52,24.52,24.5,24.5,32200.0,17.9721,17.9721,17.9575,17.9575,32200.0
2013-02-20 12:30:00,24.5,24.53,24.5,24.53,51600.0,17.9575,17.9795,17.9575,17.9795,51600.0
2013-02-20 12:40:00,24.52,24.53,24.5,24.5,36600.0,17.9721,17.9795,17.9575,17.9575,36600.0
2013-02-20 12:50:00,24.5,24.52,24.49,24.5,44100.0,17.9575,17.9721,17.9501,17.9575,44100.0
2013-02-20 13:00:00,24.5,24.5,24.46,24.46,23800.0,17.9575,17.9575,17.9282,17.9282,23800.0
2013-02-20 13:10:00,24.46,24.46,24.44,24.44,19800.0,17.9282,17.9282,17.9135,17.9135,19800.0
2013-02-20 13:20:00,24.45,24.45,24.4,24.42,180900.0,17.9208,17.9208,17.8842,17.8988,180900.0
2013-02-20 13:30:00,24.41,24.42,24.37,24.37,39100.0,17.8915,17.8988,17.8622,17.8622,39100.0
2013-02-20 13:40:00,24.38,24.41,24.37,24.4,62100.0,17.8695,17.8915,17.8622,17.8842,62100.0
2013-02-20 13:50:00,24.39,24.4,24.37,24.37,40800.0,17.8768,17.8842,17.8622,17.8622,40800.0
2013-02-20 14:00:00,24.37,24.41,24.34,24.4,88300.0,17.8622,17.8915,17.8402,17.8842,88300.0
2013-02-20 14:10:00,24.4,24.41,24.35,24.39,46600.0,17.8842,17.8915,17.8475,17.8768,46600.0
2013-02-20 14:20:00,24.38,24.4,24.36,24.4,51300.0,17.8695,17.8842,17.8549,17.8842,51300.0
2013-02-20 14:30:00,24.4,24.44,24.38,24.44,102000.0,17.8842,17.9135,17.8695,17.9135,102000.0
2013-02-20 14:40:00,24.44,24.44,24.34,24.36,90100.0,17.9135,17.9135,17.8402,17.8549,90100.0
2013-02-20 14:50:00,24.36,24.38,24.34,24.35,70100.0,17.8549,17.8695,17.8402,17.8475,70100.0
2013-02-20 15:00:00,24.34,24.34,24.28,24.3,92800.0,17.8402,17.8402,17.7962,17.8109,92800.0
2013-02-20 15:10:00,24.31,24.32,24.29,24.3,68800.0,17.8182,17.8255,17.8035,17.8109,68800.0
2013-02-20 15:20:00,24.31,24.34,24.29,24.32,60000.0,17.8182,17.8402,17.8035,17.8255,60000.0
2013-02-20 15:30:00,24.31,24.36,24.27,24.35,129800.0,17.8182,17.8549,17.7889,17.8475,129800.0
2013-02-20 15:40:00,24.36,24.36,24.28,24.29,150600.0,17.8549,17.8549,17.7962,17.8035,150600.0
2013-02-20 15:50:00,24.3,24.31,24.27,24.29,365300.0,17.8109,17.8182,17.7889,17.8035,365300.0
2013-02-21 09:30:00,24.24,24.28,24.15,24.26,73000.0,17.7669,17.7962,17.7009,17.7816,73000.0
2013-02-21 09:40:00,24.27,24.29,24.24,24.29,53200.0,17.7889,17.8035,17.7669,17.8035,53200.0
2013-02-21 09:50:00,24.3,24.36,24.29,24.33,242800.0,17.8109,17.8549,17.8035,17.8329,242800.0
2013-02-21 10:00:00,24.32,24.38,24.3,24.36,68000.0,17.8255,17.8695,17.8109,17.8549,68000.0
2013-02-21 10:10:00,24.36,24.37,24.34,24.36,54400.0,17.8549,17.8622,17.8402,17.8549,54400.0
2013-02-21 10:20:00,24.36,24.39,24.36,24.38,33800.0,17.8549,17.8768,17.8549,17.8695,33800.0
2013-02-21 10:30:00,24.38,24.41,24.36,24.41,68700.0,17.8695,17.8915,17.8549,17.8915,68700.0
2013-02-21 10:40:00,24.4,24.45,24.39,24.44,165300.0,17.8842,17.9208,17.8768,17.9135,165300.0
2013-02-21 10:50:00,24.43,24.46,24.4,24.41,57700.0,17.9062,17.9282,17.8842,17.8915,57700.0
2013-02-21 11:00:00,24.41,24.44,24.38,24.42,93000.0,17.8915,17.9135,17.8695,17.8988,93000.0
2013-02-21 11:10:00,24.43,24.43,24.39,24.41,90400.0,17.9062,17.9062,17.8768,17.8915,90400.0
2013-02-21 11:20:00,24.4,24.46,24.4,24.46,51100.0,17.8842,17.9282,17.8842,17.9282,51100.0
2013-02-21 11:30:00,24.46,24.47,24.43,24.47,74200.0,17.9282,17.9355,17.9062,17.9355,74200.0
2013-02-21 11:40:00,24.47,24.53,24.47,24.51,111900.0,17.9355,17.9795,17.9355,17.9648,111900.0
2013-02-21 11:50:00,24.51,24.56,24.5,24.53,80400.0,17.9648,18.0014,17.9575,17.9795,80400.0
2013-02-21 12:00:00,24.53,24.53,24.46,24.46,68900.0,17.9795,17.9795,17.9282,17.9282,68900.0
2013-02-21 12:10:00,24.47,24.47,24.43,24.44,81400.0,17.9355,17.9355,17.9062,17.9135,81400.0
2013-02-21 12:20:00,24.44,24.49,24.43,24.48,65700.0,17.9135,17.9501,17.9062,17.9428,65700.0
2013-02-21 12:30:00,24.49,24.53,24.49,24.52,126500.0,17.9501,17.9795,17.9501,17.9721,126500.0
2013-02-21 12:40:00,24.52,24.57,24.52,24.56,181000.0,17.9721,18.0088,17.9721,18.0014,181000.0
2013-02-21 12:50:00,24.56,24.66,24.54,24.62,246500.0,18.0014,18.0747,17.9868,18.0454,246500.0
2013-02-21 13:00:00,24.61,24.64,24.6,24.6,102200.0,18.0381,18.0601,18.0308,18.0308,102200.0
2013-02-21 13:10:00,24.6,24.61,24.59,24.6,41800.0,18.0308,18.0381,18.0234,18.0308,41800.0
2013-02-21 13:20:00,24.6,24.64,24.59,24.61,96500.0,18.0308,18.0601,18.0234,18.0381,96500.0
2013-02-21 13:30:00,24.6,24.61,24.55,24.55,116400.0,18.0308,18.0381,17.9941,17.9941,116400.0
2013-02-21 13:40:00,24.55,24.56,24.54,24.55,40200.0,17.9941,18.0014,17.9868,17.9941,40200.0
2013-02-21 13:50:00,24.55,24.55,24.54,24.55,14000.0,17.9941,17.9941,17.9868,17.9941,14000.0
2013-02-21 14:00:00,24.55,24.56,24.53,24.53,90600.0,17.9941,18.0014,17.9795,17.9795,90600.0
2013-02-21 14:10:00,24.53,24.54,24.51,24.51,61800.0,17.9795,17.9868,17.9648,17.9648,61800.0
2013-02-21 14:20:00,24.51,24.52,24.49,24.51,71100.0,17.9648,17.9721,17.9501,17.9648,71100.0
2013-02-21 14:30:00,24.52,24.56,24.52,24.53,45900.0,17.9721,18.0014,17.9721,17.9795,45900.0
2013-02-21 14:40:00,24.53,24.56,24.51,24.54,73600.0,17.9795,18.0014,17.9648,17.9868,73600.0
2013-02-21 14:50:00,24.54,24.61,24.52,24.57,98700.0,17.9868,18.0381,17.9721,18.0088,98700.0
2013-02-21 15:00:00,24.58,24.62,24.54,24.6,118700.0,18.0161,18.0454,17.9868,18.0308,118700.0
2013-02-21 15:10:00,24.6,24.62,24.58,24.59,44000.0,18.0308,18.0454,18.0161,18.0234,44000.0
2013-02-21 15:20:00,24.58,24.6,24.55,24.55,179100.0,18.0161,18.0308,17.9941,17.9941,179100.0
2013-02-21 15:30:00,24.55,24.56,24.53,24.54,61300.0,17.9941,18.0014,17.9795,17.9868,61300.0
2013-02-21 15:40:00,24.53,24.54,24.49,24.52,131100.0,17.9795,17.9868,17.9501,17.9721,131100.0
2013-02-21 15:50:00,24.52,24.52,24.48,24.49,183400.0,17.9721,17.9721,17.9428,17.9501,183400.0
2013-02-22 09:30:00,24.59,24.67,24.53,24.55,74800.0,18.0234,18.0821,17.9795,17.9941,74800.0
2013-02-22 09:40:00,24.55,24.63,24.52,24.62,100600.0,17.9941,18.0528,17.9721,18.0454,100600.0
2013-02-22 09:50:00,24.62,24.65,24.59,24.61,57400.0,18.0454,18.0674,18.0234,18.0381,57400.0
2013-02-22 10:00:00,24.6,24.65,24.59,24.64,45600.0,18.0308,18.0674,18.0234,18.0601,45600.0
2013-02-22 10:10:00,24.63,24.66,24.62,24.66,106300.0,18.0528,18.0747,18.0454,18.0747,106300.0
2013-02-22 10:20:00,24.66,24.69,24.65,24.66,82800.0,18.0747,18.0967,18.0674,18.0747,82800.0
2013-02-22 10:30:00,24.66,24.71,24.64,24.69,50900.0,18.0747,18.1114,18.0601,18.0967,50900.0
2013-02-22 10:40:00,24.69,24.73,24.66,24.71,39300.0,18.0967,18.126,18.0747,18.1114,39300.0
2013-02-22 10:50:00,24.71,24.71,24.64,24.64,51300.0,18.1114,18.1114,18.0601,18.0601,51300.0
2013-02-22 11:00:00,24.64,24.67,24.63,24.67,63500.0,18.0601,18.0821,18.0528,18.0821,63500.0
2013-02-22 11:10:00,24.66,24.67,24.62,24.64,64300.0,18.0747,18.0821,18.0454,18.0601,64300.0
2013-02-22 11:20:00,24.63,24.69,24.62,24.68,60800.0,18.0528,18.0967,18.0454,18.0894,60800.0
2013-02-22 11:30:00,24.67,24.71,24.66,24.71,62400.0,18.0821,18.1114,18.0747,18.1114,62400.0
2013-02-22 11:40:00,24.71,24.73,24.69,24.7,28400.0,18.1114,18.126,18.0967,18.1041,28400.0
2013-02-22 11:50:00,24.69,24.72,24.68,24.71,41600.0,18.0967,18.1187,18.0894,18.1114,41600.0
2013-02-22 12:00:00,24.71,24.71,24.68,24.69,46700.0,18.1114,18.1114,18.0894,18.0967,46700.0
2013-02-22 12:10:00,24.7,24.73,24.69,24.72,23200.0,18.1041,18.126,18.0967,18.1187,23200.0
2013-02-22 12:20:00,24.71,24.72,24.68,24.69,34100.0,18.1114,18.1187,18.0894,18.0967,34100.0
2013-02-22 12:30:00,24.69,24.71,24.67,24.68,61100.0,18.0967,18.1114,18.0821,18.0894,61100.0
2013-02-22 12:40:00,24.68,24.7,24.67,24.7,23000.0,18.0894,18.1041,18.0821,18.1041,23000.0
2013-02-22 12:50:00,24.7,24.7,24.64,24.65,49000.0,18.1041,18.1041,18.0601,18.0674,49000.0
2013-02-22 13:00:00,24.65,24.66,24.62,24.62,20500.0,18.0674,18.0747,18.0454,18.0454,20500.0
2013-02-22 13:10:00,24.62,24.64,24.62,24.64,14900.0,18.0454,18.0601,18.0454,18.0601,14900.0
2013-02-22 13:20:00,24.64,24.64,24.59,24.59,31100.0,18.0601,18.0601,18.0234,18.0234,31100.0
2013-02-22 13:30:00,24.6,24.61,24.59,24.61,16700.0,18.0308,18.0381,18.0234,18.0381,16700.0
2013-02-22 13:40:00,24.61,24.61,24.59,24.6,37200.0,18.0381,18.0381,18.0234,18.0308,37200.0
2013-02-22 13:50:00,24.6,24.61,24.59,24.6,63300.0,18.0308,18.0381,18.0234,18.0308,63300.0
2013-02-22 14:00:00,24.61,24.62,24.58,24.59,57600.0,18.0381,18.0454,18.0161,18.0234,57600.0
2013-02-22 14:10:00,24.59,24.6,24.58,24.6,20500.0,18.0234,18.0308,18.0161,18.0308,20500.0
2013-02-22 14:20:00,24.59,24.61,24.59,24.59,35700.0,18.0234,18.0381,18.0234,18.0234,35700.0
2013-02-22 14:30:00,24.6,24.61,24.59,24.59,37900.0,18.0308,18.0381,18.0234,18.0234,37900.0
2013-02-22 14:40:00,24.59,24.6,24.59,24.6,18800.0,18.0234,18.0308,18.0234,18.0308,18800.0
2013-02-22 14:50:00,24.59,24.61,24.59,24.61,30700.0,18.0234,18.0381,18.0234,18.0381,30700.0
2013-02-22 15:00:00,24.61,24.64,24.61,24.63,81200.0,18.0381,18.0601,18.0381,18.0528,81200.0
2013-02-22 15:10:00,24.62,24.64,24.62,24.64,48100.0,18.0454,18.0601,18.0454,18.0601,48100.0
2013-02-22 15:20:00,24.63,24.64,24.61,24.64,42500.0,18.0528,18.0601,18.0381,18.0601,42500.0
2013-02-22 15:30:00,24.63,24.68,24.63,24.67,90600.0,18.0528,18.0894,18.0528,18.0821,90600.0
2013-02-22 15:40:00,24.67,24.7,24.66,24.69,183300.0,18.0821,18.1041,18.0747,18.0967,183300.0
2013-02-22 15:50:00,24.69,24.73,24.68,24.72,364200.0,18.0967,18.126,18.0894,18.1187,364200.0
2013-02-25 09:30:00,24.71,24.9,24.62,24.63,87100.0,18.1114,18.2507,18.0454,18.0528,87100.0
2013-02-25 09:40:00,24.62,24.64,24.57,24.57,41700.0,18.0454,18.0601,18.0088,18.0088,41700.0
2013-02-25 09:50:00,24.58,24.58,24.54,24.56,49000.0,18.0161,18.0161,17.9868,18.0014,49000.0
2013-02-25 10:00:00,24.56,24.56,24.5,24.5,69800.0,18.0014,18.0014,17.9575,17.9575,69800.0
2013-02-25 10:10:00,24.51,24.53,24.49,24.5,189200.0,17.9648,17.9795,17.9501,17.9575,189200.0
2013-02-25 10:20:00,24.5,24.51,24.46,24.48,161400.0,17.9575,17.9648,17.9282,17.9428,161400.0
2013-02-25 10:30:00,24.48,24.56,24.48,24.51,123300.0,17.9428,18.0014,17.9428,17.9648,123300.0
2013-02-25 10:40:00,24.51,24.53,24.46,24.46,107000.0,17.9648,17.9795,17.9282,17.9282,107000.0
2013-02-25 10:50:00,24.46,24.46,24.41,24.42,100200.0,17.9282,17.9282,17.8915,17.8988,100200.0
2013-02-25 11:00:00,24.43,24.47,24.39,24.46,321000.0,17.9062,17.9355,17.8768,17.9282,321000.0
2013-02-25 11:10:00,24.46,24.49,24.44,24.45,106400.0,17.9282,17.9501,17.9135,17.9208,106400.0
2013-02-25 11:20:00,24.45,24.45,24.41,24.41,184400.0,17.9208,17.9208,17.8915,17.8915,184400.0
2013-02-25 11:30:00,24.41,24.43,24.36,24.37,100500.0,17.8915,17.9062,17.8549,17.8622,100500.0
2013-02-25 11:40:00,24.37,24.41,24.36,24.41,104800.0,17.8622,17.8915,17.8549,17.8915,104800.0
2013-02-25 11:50:00,24.4,24.41,24.35,24.36,96400.0,17.8842,17.8915,17.8475,17.8549,96400.0
2013-02-25 12:00:00,24.36,24.39,24.33,24.39,52500.0,17.8549,17.8768,17.8329,17.8768,52500.0
2013-02-25 12:10:00,24.39,24.39,24.35,24.38,109700.0,17.8768,17.8768,17.8475,17.8695,109700.0
2013-02-25 12:20:00,24.37,24.4,24.36,24.39,39400.0,17.8622,17.8842,17.8549,17.8768,39400.0
2013-02-25 12:30:00,24.39,24.4,24.37,24.38,50400.0,17.8768,17.8842,17.8622,17.8695,50400.0
2013-02-25 12:40:00,24.38,24.41,24.37,24.41,38800.0,17.8695,17.8915,17.8622,17.8915,38800.0
2013-02-25 12:50:00,24.41,24.41,24.37,24.37,48300.0,17.8915,17.8915,17.8622,17.8622,48300.0
2013-02-25 13:00:00,24.38,24.39,24.35,24.37,77700.0,17.8695,17.8768,17.8475,17.8622,77700.0
2013-02-25 13:10:00,24.37,24.38,24.34,24.35,49800.0,17.8622,17.8695,17.8402,17.8475,49800.0
2013-02-25 13:20:00,24.34,24.35,24.31,24.32,44100.0,17.8402,17.8475,17.8182,17.8255,44100.0
2013-02-25 13:30:00,24.31,24.31,24.26,24.28,45500.0,17.8182,17.8182,17.7816,17.7962,45500.0
2013-02-25 13:40:00,24.28,24.28,24.23,24.26,91300.0,17.7962,17.7962,17.7596,17.7816,91300.0
2013-02-25 13:50:00,24.27,24.29,24.24,24.27,99500.0,17.7889,17.8035,17.7669,17.7889,99500.0
2013-02-25 14:00:00,24.26,24.27,24.22,24.27,123100.0,17.7816,17.7889,17.7522,17.7889,123100.0
2013-02-25 14:10:00,24.26,24.3,24.26,24.29,84000.0,17.7816,17.8109,17.7816,17.8035,84000.0
2013-02-25 14:20:00,24.29,24.3,24.28,24.29,47900.0,17.8035,17.8109,17.7962,17.8035,47900.0
2013-02-25 14:30:00,24.29,24.3,24.25,24.27,96300.0,17.8035,17.8109,17.7742,17.7889,96300.0
2013-02-25 14:40:00,24.27,24.3,24.26,24.29,125900.0,17.7889,17.8109,17.7816,17.8035,125900.0
2013-02-25 14:50:00,24.29,24.34,24.28,24.29,54400.0,17.8035,17.8402,17.7962,17.8035,54400.0
2013-02-25 15:00:00,24.3,24.34,24.29,24.32,81100.0,17.8109,17.8402,17.8035,17.8255,81100.0
2013-02-25 15:10:00,24.32,24.33,24.27,24.27,116900.0,17.8255,17.8329,17.7889,17.7889,116900.0
2013-02-25 15:20:00,24.27,24.27,24.2,24.21,130600.0,17.7889,17.7889,17.7376,17.7449,130600.0
2013-02-25 15:30:00,24.21,24.26,24.19,24.25,213800.0,17.7449,17.7816,17.7303,17.7742,213800.0
2013-02-25 15:40:00,24.24,24.25,24.15,24.15,218800.0,17.7669,17.7742,17.7009,17.7009,218800.0
2013-02-25 15:50:00,24.15,24.16,24.04,24.04,531300.0,17.7009,17.7083,17.6203,17.6203,531300.0
2013-02-26 09:30:00,24.16,24.19,24.1,24.18,55800.0,17.7083,17.7303,17.6643,17.7229,55800.0
2013-02-26 09:40:00,24.19,24.3,24.19,24.27,71000.0,17.7303,17.8109,17.7303,17.7889,71000.0
2013-02-26 09:50:00,24.27,24.33,24.24,24.3,29300.0,17.7889,17.8329,17.7669,17.8109,29300.0
2013-02-26 10:00:00,24.31,24.33,24.21,24.24,73200.0,17.8182,17.8329,17.7449,17.7669,73200.0
2013-02-26 10:10:00,24.24,24.28,24.22,24.25,34400.0,17.7669,17.7962,17.7522,17.7742,34400.0
2013-02-26 10:20:00,24.25,24.27,24.18,24.2,311000.0,17.7742,17.7889,17.7229,17.7376,311000.0
2013-02-26 10:30:00,24.2,24.23,24.18,24.21,31700.0,17.7376,17.7596,17.7229,17.7449,31700.0
2013-02-26 10:40:00,24.22,24.24,24.19,24.24,33900.0,17.7522,17.7669,17.7303,17.7669,33900.0
2013-02-26 10:50:00,24.25,24.3,24.22,24.28,47600.0,17.7742,17.8109,17.7522,17.7962,47600.0
2013-02-26 11:00:00,24.28,24.29,24.2,24.21,53900.0,17.7962,17.8035,17.7376,17.7449,53900.0
2013-02-26 11:10:00,24.21,24.24,24.14,24.17,138600.0,17.7449,17.7669,17.6936,17.7156,138600.0
2013-02-26 11:20:00,24.16,24.19,24.11,24.16,62400.0,17.7083,17.7303,17.6716,17.7083,62400.0
2013-02-26 11:30:00,24.16,24.22,24.16,24.18,121500.0,17.7083,17.7522,17.7083,17.7229,121500.0
2013-02-26 11:40:00,24.18,24.19,24.14,24.19,27700.0,17.7229,17.7303,17.6936,17.7303,27700.0
2013-02-26 11:50:00,24.19,24.23,24.18,24.19,27100.0,17.7303,17.7596,17.7229,17.7303,27100.0
2013-02-26 12:00:00,24.2,24.25,24.18,24.25,25100.0,17.7376,17.7742,17.7229,17.7742,25100.0
2013-02-26 12:10:00,24.25,24.27,24.23,24.23,30900.0,17.7742,17.7889,17.7596,17.7596,30900.0
2013-02-26 12:20:00,24.23,24.28,24.23,24.26,23400.0,17.7596,17.7962,17.7596,17.7816,23400.0
2013-02-26 12:30:00,24.26,24.33,24.26,24.32,36000.0,17.7816,17.8329,17.7816,17.8255,36000.0
2013-02-26 12:40:00,24.33,24.34,24.29,24.3,24500.0,17.8329,17.8402,17.8035,17.8109,24500.0
2013-02-26 12:50:00,24.3,24.32,24.28,24.3,33500.0,17.8109,17.8255,17.7962,17.8109,33500.0
2013-02-26 13:00:00,24.3,24.33,24.3,24.31,51200.0,17.8109,17.8329,17.8109,17.8182,51200.0
2013-02-26 13:10:00,24.31,24.31,24.27,24.27,44800.0,17.8182,17.8182,17.7889,17.7889,44800.0
2013-02-26 13:20:00,24.28,24.3,24.27,24.29,35500.0,17.7962,17.8109,17.7889,17.8035,35500.0
2013-02-26 13:30:00,24.28,24.32,24.26,24.29,40100.0,17.7962,17.8255,17.7816,17.8035,40100.0
2013-02-26 13:40:00,24.3,24.32,24.29,24.3,43300.0,17.8109,17.8255,17.8035,17.8109,43300.0
2013-02-26 13:50:00,24.3,24.33,24.29,24.31,26800.0,17.8109,17.8329,17.8035,17.8182,26800.0
2013-02-26 14:00:00,24.32,24.35,24.32,24.34,28100.0,17.8255,17.8475,17.8255,17.8402,28100.0
2013-02-26 14:10:00,24.34,24.35,24.33,24.35,31900.0,17.8402,17.8475,17.8329,17.8475,31900.0
2013-02-26 14:20:00,24.35,24.39,24.35,24.38,39400.0,17.8475,17.8768,17.8475,17.8695,39400.0
2013-02-26 14:30:00,24.38,24.4,24.36,24.37,41900.0,17.8695,17.8842,17.8549,17.8622,41900.0
2013-02-26 14:40:00,24.37,24.37,24.34,24.35,25900.0,17.8622,17.8622,17.8402,17.8475,25900.0
2013-02-26 14:50:00,24.35,24.39,24.33,24.36,65000.0,17.8475,17.8768,17.8329,17.8549,65000.0
2013-02-26 15:00:00,24.36,24.39,24.34,24.38,68700.0,17.8549,17.8768,17.8402,17.8695,68700.0
2013-02-26 15:10:00,24.38,24.38,24.33,24.34,83200.0,17.8695,17.8695,17.8329,17.8402,83200.0
2013-02-26 15:20:00,24.34,24.36,24.33,24.36,45500.0,17.8402,17.8549,17.8329,17.8549,45500.0
2013-02-26 15:30:00,24.35,24.36,24.32,24.34,94700.0,17.8475,17.8549,17.8255,17.8402,94700.0
2013-02-26 15:40:00,24.35,24.37,24.31,24.32,140600.0,17.8475,17.8622,17.8182,17.8255,140600.0
2013-02-26 15:50:00,24.32,24.34,24.28,24.31,258900.0,17.8255,17.8402,17.7962,17.8182,258900.0
2013-02-27 09:30:00,24.34,24.34,24.25,24.28,42800.0,17.8402,17.8402,17.7742,17.7962,42800.0
2013-02-27 09:40:00,24.28,24.36,24.28,24.36,219000.0,17.7962,17.8549,17.7962,17.8549,219000.0
2013-02-27 09:50:00,24.36,24.41,24.36,24.41,29400.0,17.8549,17.8915,17.8549,17.8915,29400.0
2013-02-27 10:00:00,24.41,24.44,24.39,24.43,27600.0,17.8915,17.9135,17.8768,17.9062,27600.0
2013-02-27 10:10:00,24.43,24.49,24.43,24.48,40500.0,17.9062,17.9501,17.9062,17.9428,40500.0
2013-02-27 10:20:00,24.48,24.5,24.42,24.43,34700.0,17.9428,17.9575,17.8988,17.9062,34700.0
2013-02-27 10:30:00,24.43,24.47,24.43,24.44,29500.0,17.9062,17.9355,17.9062,17.9135,29500.0
2013-02-27 10:40:00,24.44,24.46,24.39,24.39,29700.0,17.9135,17.9282,17.8768,17.8768,29700.0
2013-02-27 10:50:00,24.39,24.43,24.39,24.42,36500.0,17.8768,17.9062,17.8768,17.8988,36500.0
2013-02-27 11:00:00,24.42,24.49,24.42,24.48,41100.0,17.8988,17.9501,17.8988,17.9428,41100.0
2013-02-27 11:10:00,24.49,24.49,24.43,24.44,64400.0,17.9501,17.9501,17.9062,17.9135,64400.0
2013-02-27 11:20:00,24.45,24.47,24.42,24.46,44400.0,17.9208,17.9355,17.8988,17.9282,44400.0
2013-02-27 11:30:00,24.47,24.48,24.42,24.44,216000.0,17.9355,17.9428,17.8988,17.9135,216000.0
2013-02-27 11:40:00,24.44,24.44,24.38,24.42,122300.0,17.9135,17.9135,17.8695,17.8988,122300.0
2013-02-27 11:50:00,24.42,24.45,24.42,24.43,39200.0,17.8988,17.9208,17.8988,17.9062,39200.0
2013-02-27 12:00:00,24.43,24.43,24.39,24.41,67200.0,17.9062,17.9062,17.8768,17.8915,67200.0
2013-02-27 12:10:00,24.4,24.4,24.38,24.4,49300.0,17.8842,17.8842,17.8695,17.8842,49300.0
2013-02-27 12:20:00,24.39,24.41,24.38,24.4,50500.0,17.8768,17.8915,17.8695,17.8842,50500.0
2013-02-27 12:30:00,24.4,24.41,24.38,24.38,62100.0,17.8842,17.8915,17.8695,17.8695,62100.0
2013-02-27 12:40:00,24.39,24.41,24.39,24.39,55500.0,17.8768,17.8915,17.8768,17.8768,55500.0
2013-02-27 12:50:00,24.39,24.41,24.37,24.38,84000.0,17.8768,17.8915,17.8622,17.8695,84000.0
2013-02-27 13:00:00,24.39,24.41,24.38,24.39,55200.0,17.8768,17.8915,17.8695,17.8768,55200.0
2013-02-27 13:10:00,24.4,24.41,24.38,24.39,37700.0,17.8842,17.8915,17.8695,17.8768,37700.0
2013-02-27 13:20:00,24.38,24.41,24.38,24.39,26900.0,17.8695,17.8915,17.8695,17.8768,26900.0
2013-02-27 13:30:00,24.4,24.42,24.39,24.41,31700.0,17.8842,17.8988,17.8768,17.8915,31700.0
2013-02-27 13:40:00,24.42,24.42,24.38,24.39,43300.0,17.8988,17.8988,17.8695,17.8768,43300.0
2013-02-27 13:50:00,24.39,24.41,24.39,24.4,34100.0,17.8768,17.8915,17.8768,17.8842,34100.0
2013-02-27 14:00:00,24.4,24.42,24.4,24.42,76300.0,17.8842,17.8988,17.8842,17.8988,76300.0
2013-02-27 14:10:00,24.42,24.43,24.4,24.43,52800.0,17.8988,17.9062,17.8842,17.9062,52800.0
2013-02-27 14:20:00,24.43,24.48,24.43,24.46,80100.0,17.9062,17.9428,17.9062,17.9282,80100.0
2013-02-27 14:30:00,24.46,24.46,24.43,24.44,61900.0,17.9282,17.9282,17.9062,17.9135,61900.0
2013-02-27 14:40:00,24.45,24.47,24.44,24.46,72300.0,17.9208,17.9355,17.9135,17.9282,72300.0
2013-02-27 14:50:00,24.45,24.45,24.42,24.44,54500.0,17.9208,17.9208,17.8988,17.9135,54500.0
2013-02-27 15:00:00,24.45,24.47,24.44,24.45,55700.0,17.9208,17.9355,17.9135,17.9208,55700.0
2013-02-27 15:10:00,24.45,24.49,24.44,24.49,58300.0,17.9208,17.9501,17.9135,17.9501,58300.0
2013-02-27 15:20:00,24.48,24.51,24.48,24.5,68300.0,17.9428,17.9648,17.9428,17.9575,68300.0
2013-02-27 15:30:00,24.5,24.54,24.5,24.54,92400.0,17.9575,17.9868,17.9575,17.9868,92400.0
2013-02-27 15:40:00,24.54,24.59,24.52,24.56,164600.0,17.9868,18.0234,17.9721,18.0014,164600.0
2013-02-27 15:50:00,24.56,24.58,24.55,24.55,349600.0,18.0014,18.0161,17.9941,17.9941,349600.0
2013-02-28 09:30:00,24.59,24.65,24.53,24.64,59100.0,18.0234,18.0674,17.9795,18.0601,59100.0
2013-02-28 09:40:00,24.64,24.64,24.59,24.61,95400.0,18.0601,18.0601,18.0234,18.0381,95400.0
2013-02-28 09:50:00,24.6,24.64,24.5,24.51,74900.0,18.0308,18.0601,17.9575,17.9648,74900.0
2013-02-28 10:00:00,24.52,24.53,24.46,24.5,68100.0,17.9721,17.9795,17.9282,17.9575,68100.0
2013-02-28 10:10:00,24.51,24.53,24.48,24.5,64300.0,17.9648,17.9795,17.9428,17.9575,64300.0
2013-02-28 10:20:00,24.5,24.51,24.48,24.5,74900.0,17.9575,17.9648,17.9428,17.9575,74900.0
2013-02-28 10:30:00,24.5,24.5,24.46,24.5,102900.0,17.9575,17.9575,17.9282,17.9575,102900.0
2013-02-28 10:40:00,24.5,24.51,24.48,24.5,101100.0,17.9575,17.9648,17.9428,17.9575,101100.0
2013-02-28 10:50:00,24.5,24.52,24.48,24.52,47300.0,17.9575,17.9721,17.9428,17.9721,47300.0
2013-02-28 11:00:00,24.51,24.56,24.5,24.55,82100.0,17.9648,18.0014,17.9575,17.9941,82100.0
2013-02-28 11:10:00,24.55,24.56,24.54,24.55,43700.0,17.9941,18.0014,17.9868,17.9941,43700.0
2013-02-28 11:20:00,24.55,24.6,24.54,24.6,28200.0,17.9941,18.0308,17.9868,18.0308,28200.0
2013-02-28 11:30:00,24.6,24.6,24.56,24.57,42600.0,18.0308,18.0308,18.0014,18.0088,42600.0
2013-02-28 11:40:00,24.57,24.61,24.56,24.61,26700.0,18.0088,18.0381,18.0014,18.0381,26700.0
2013-02-28 11:50:00,24.61,24.61,24.58,24.59,22100.0,18.0381,18.0381,18.0161,18.0234,22100.0
2013-02-28 12:00:00,24.58,24.6,24.57,24.57,24300.0,18.0161,18.0308,18.0088,18.0088,24300.0
2013-02-28 12:10:00,24.57,24.58,24.57,24.58,40400.0,18.0088,18.0161,18.0088,18.0161,40400.0
2013-02-28 12:20:00,24.58,24.59,24.57,24.58,24900.0,18.0161,18.0234,18.0088,18.0161,24900.0
2013-02-28 12:30:00,24.58,24.59,24.57,24.57,36800.0,18.0161,18.0234,18.0088,18.0088,36800.0
2013-02-28 12:40:00,24.58,24.59,24.56,24.57,41000.0,18.0161,18.0234,18.0014,18.0088,41000.0
2013-02-28 12:50:00,24.58,24.58,24.55,24.55,27600.0,18.0161,18.0161,17.9941,17.9941,27600.0
2013-02-28 13:00:00,24.56,24.57,24.55,24.56,37800.0,18.0014,18.0088,17.9941,18.0014,37800.0
2013-02-28 13:10:00,24.56,24.57,24.54,24.56,39400.0,18.0014,18.0088,17.9868,18.0014,39400.0
2013-02-28 13:20:00,24.56,24.59,24.54,24.54,153100.0,18.0014,18.0234,17.9868,17.9868,153100.0
2013-02-28 13:30:00,24.55,24.58,24.54,24.55,54600.0,17.9941,18.0161,17.9868,17.9941,54600.0
2013-02-28 13:40:00,24.55,24.56,24.54,24.55,45100.0,17.9941,18.0014,17.9868,17.9941,45100.0
2013-02-28 13:50:00,24.55,24.56,24.54,24.56,66400.0,17.9941,18.0014,17.9868,18.0014,66400.0
2013-02-28 14:00:00,24.55,24.56,24.54,24.55,25100.0,17.9941,18.0014,17.9868,17.9941,25100.0
2013-02-28 14:10:00,24.56,24.58,24.55,24.58,86400.0,18.0014,18.0161,17.9941,18.0161,86400.0
2013-02-28 14:20:00,24.58,24.61,24.57,24.59,89000.0,18.0161,18.0381,18.0088,18.0234,89000.0
2013-02-28 14:30:00,24.59,24.6,24.54,24.54,50000.0,18.0234,18.0308,17.9868,17.9868,50000.0
2013-02-28 14:40:00,24.54,24.55,24.46,24.48,184900.0,17.9868,17.9941,17.9282,17.9428,184900.0
2013-02-28 14:50:00,24.48,24.51,24.47,24.49,101600.0,17.9428,17.9648,17.9355,17.9501,101600.0
2013-02-28 15:00:00,24.48,24.49,24.45,24.48,87900.0,17.9428,17.9501,17.9208,17.9428,87900.0
2013-02-28 15:10:00,24.48,24.48,24.44,24.46,80000.0,17.9428,17.9428,17.9135,17.9282,80000.0
2013-02-28 15:20:00,24.46,24.49,24.46,24.48,111500.0,17.9282,17.9501,17.9282,17.9428,111500.0
2013-02-28 15:30:00,24.48,24.48,24.43,24.44,119400.0,17.9428,17.9428,17.9062,17.9135,119400.0
2013-02-28 15:40:00,24.43,24.47,24.42,24.44,195400.0,17.9062,17.9355,17.8988,17.9135,195400.0
2013-02-28 15:50:00,24.44,24.46,24.36,24.36,322000.0,17.9135,17.9282,17.8549,17.8549,322000.0
2013-03-01 09:30:00,24.29,24.32,24.12,24.14,56000.0,17.8035,17.8255,17.6789,17.6936,56000.0
2013-03-01 09:40:00,24.13,24.25,24.1,24.24,78100.0,17.6863,17.7742,17.6643,17.7669,78100.0
2013-03-01 09:50:00,24.24,24.35,24.22,24.34,82100.0,17.7669,17.8475,17.7522,17.8402,82100.0
2013-03-01 10:00:00,24.34,24.35,24.25,24.27,81700.0,17.8402,17.8475,17.7742,17.7889,81700.0
2013-03-01 10:10:00,24.27,24.29,24.23,24.27,65100.0,17.7889,17.8035,17.7596,17.7889,65100.0
2013-03-01 10:20:00,24.27,24.34,24.22,24.34,55300.0,17.7889,17.8402,17.7522,17.8402,55300.0
2013-03-01 10:30:00,24.35,24.36,24.28,24.29,97000.0,17.8475,17.8549,17.7962,17.8035,97000.0
2013-03-01 10:40:00,24.28,24.31,24.28,24.29,155700.0,17.7962,17.8182,17.7962,17.8035,155700.0
2013-03-01 10:50:00,24.28,24.3,24.25,24.27,112600.0,17.7962,17.8109,17.7742,17.7889,112600.0
2013-03-01 11:00:00,24.27,24.32,24.27,24.3,117300.0,17.7889,17.8255,17.7889,17.8109,117300.0
2013-03-01 11:10:00,24.3,24.32,24.27,24.29,81800.0,17.8109,17.8255,17.7889,17.8035,81800.0
2013-03-01 11:20:00,24.29,24.29,24.23,24.25,100200.0,17.8035,17.8035,17.7596,17.7742,100200.0
2013-03-01 11:30:00,24.25,24.26,24.23,24.24,83000.0,17.7742,17.7816,17.7596,17.7669,83000.0
2013-03-01 11:40:00,24.23,24.24,24.2,24.24,38600.0,17.7596,17.7669,17.7376,17.7669,38600.0
2013-03-01 11:50:00,24.24,24.3,24.24,24.29,51900.0,17.7669,17.8109,17.7669,17.8035,51900.0
2013-03-01 12:00:00,24.29,24.32,24.28,24.32,42200.0,17.8035,17.8255,17.7962,17.8255,42200.0
2013-03-01 12:10:00,24.32,24.35,24.31,24.33,31500.0,17.8255,17.8475,17.8182,17.8329,31500.0
2013-03-01 12:20:00,24.34,24.35,24.31,24.32,87400.0,17.8402,17.8475,17.8182,17.8255,87400.0
2013-03-01 12:30:00,24.31,24.34,24.3,24.34,29400.0,17.8182,17.8402,17.8109,17.8402,29400.0
2013-03-01 12:40:00,24.33,24.35,24.32,24.34,14300.0,17.8329,17.8475,17.8255,17.8402,14300.0
2013-03-01 12:50:00,24.34,24.35,24.33,24.34,46500.0,17.8402,17.8475,17.8329,17.8402,46500.0
2013-03-01 13:00:00,24.34,24.36,24.33,24.34,53700.0,17.8402,17.8549,17.8329,17.8402,53700.0
2013-03-01 13:10:00,24.33,24.36,24.33,24.35,45300.0,17.8329,17.8549,17.8329,17.8475,45300.0
2013-03-01 13:20:00,24.34,24.35,24.34,24.35,28600.0,17.8402,17.8475,17.8402,17.8475,28600.0
2013-03-01 13:30:00,24.35,24.35,24.33,24.35,28600.0,17.8475,17.8475,17.8329,17.8475,28600.0
2013-03-01 13:40:00,24.35,24.36,24.32,24.32,43200.0,17.8475,17.8549,17.8255,17.8255,43200.0
2013-03-01 13:50:00,24.32,24.38,24.32,24.38,38200.0,17.8255,17.8695,17.8255,17.8695,38200.0
2013-03-01 14:00:00,24.38,24.39,24.37,24.37,45400.0,17.8695,17.8768,17.8622,17.8622,45400.0
2013-03-01 14:10:00,24.37,24.39,24.36,24.37,51500.0,17.8622,17.8768,17.8549,17.8622,51500.0
2013-03-01 14:20:00,24.37,24.37,24.32,24.36,48100.0,17.8622,17.8622,17.8255,17.8549,48100.0
2013-03-01 14:30:00,24.36,24.38,24.35,24.36,35900.0,17.8549,17.8695,17.8475,17.8549,35900.0
2013-03-01 14:40:00,24.36,24.37,24.31,24.33,72300.0,17.8549,17.8622,17.8182,17.8329,72300.0
2013-03-01 14:50:00,24.33,24.35,24.31,24.35,37400.0,17.8329,17.8475,17.8182,17.8475,37400.0
2013-03-01 15:00:00,24.36,24.36,24.33,24.34,68600.0,17.8549,17.8549,17.8329,17.8402,68600.0
2013-03-01 15:10:00,24.34,24.36,24.34,24.36,54400.0,17.8402,17.8549,17.8402,17.8549,54400.0
2013-03-01 15:20:00,24.35,24.37,24.34,24.36,38500.0,17.8475,17.8622,17.8402,17.8549,38500.0
2013-03-01 15:30:00,24.36,24.39,24.35,24.39,62900.0,17.8549,17.8768,17.8475,17.8768,62900.0
2013-03-01 15:40:00,24.39,24.42,24.33,24.42,100900.0,17.8768,17.8988,17.8329,17.8988,100900.0
2013-03-01 15:50:00,24.42,24.43,24.38,24.42,248100.0,17.8988,17.9062,17.8695,17.8988,248100.0
2013-03-04 09:30:00,24.41,24.42,24.3,24.38,39500.0,17.8915,17.8988,17.8109,17.8695,39500.0
2013-03-04 09:40:00,24.38,24.48,24.38,24.48,57900.0,17.8695,17.9428,17.8695,17.9428,57900.0
2013-03-04 09:50:00,24.48,24.48,24.43,24.45,42400.0,17.9428,17.9428,17.9062,17.9208,42400.0
2013-03-04 10:00:00,24.45,24.49,24.45,24.48,37300.0,17.9208,17.9501,17.9208,17.9428,37300.0
2013-03-04 10:10:00,24.48,24.48,24.36,24.36,45400.0,17.9428,17.9428,17.8549,17.8549,45400.0
2013-03-04 10:20:00,24.37,24.41,24.36,24.37,29100.0,17.8622,17.8915,17.8549,17.8622,29100.0
2013-03-04 10:30:00,24.37,24.4,24.37,24.4,26500.0,17.8622,17.8842,17.8622,17.8842,26500.0
2013-03-04 10:40:00,24.4,24.46,24.39,24.44,23400.0,17.8842,17.9282,17.8768,17.9135,23400.0
2013-03-04 10:50:00,24.43,24.45,24.42,24.45,30400.0,17.9062,17.9208,17.8988,17.9208,30400.0
2013-03-04 11:00:00,24.45,24.45,24.4,24.4,126700.0,17.9208,17.9208,17.8842,17.8842,126700.0
2013-03-04 11:10:00,24.4,24.42,24.39,24.41,94900.0,17.8842,17.8988,17.8768,17.8915,94900.0
2013-03-04 11:20:00,24.42,24.42,24.39,24.4,35000.0,17.8988,17.8988,17.8768,17.8842,35000.0
2013-03-04 11:30:00,24.41,24.43,24.38,24.39,30900.0,17.8915,17.9062,17.8695,17.8768,30900.0
2013-03-04 11:40:00,24.39,24.4,24.38,24.38,17700.0,17.8768,17.8842,17.8695,17.8695,17700.0
2013-03-04 11:50:00,24.39,24.4,24.35,24.35,34300.0,17.8768,17.8842,17.8475,17.8475,34300.0
2013-03-04 12:00:00,24.35,24.37,24.3,24.3,30400.0,17.8475,17.8622,17.8109,17.8109,30400.0
2013-03-04 12:10:00,24.3,24.31,24.28,24.29,50300.0,17.8109,17.8182,17.7962,17.8035,50300.0
2013-03-04 12:20:00,24.29,24.3,24.26,24.26,14300.0,17.8035,17.8109,17.7816,17.7816,14300.0
2013-03-04 12:30:00,24.25,24.28,24.24,24.27,26900.0,17.7742,17.7962,17.7669,17.7889,26900.0
2013-03-04 12:40:00,24.28,24.28,24.21,24.24,147100.0,17.7962,17.7962,17.7449,17.7669,147100.0
2013-03-04 12:50:00,24.24,24.25,24.23,24.25,97100.0,17.7669,17.7742,17.7596,17.7742,97100.0
2013-03-04 13:00:00,24.25,24.25,24.23,24.25,143500.0,17.7742,17.7742,17.7596,17.7742,143500.0
2013-03-04 13:10:00,24.25,24.25,24.24,24.24,68200.0,17.7742,17.7742,17.7669,17.7669,68200.0
2013-03-04 13:20:00,24.25,24.29,24.24,24.29,155300.0,17.7742,17.8035,17.7669,17.8035,155300.0
2013-03-04 13:30:00,24.29,24.32,24.28,24.31,26600.0,17.8035,17.8255,17.7962,17.8182,26600.0
2013-03-04 13:40:00,24.31,24.37,24.31,24.35,127200.0,17.8182,17.8622,17.8182,17.8475,127200.0
2013-03-04 13:50:00,24.36,24.4,24.35,24.37,235200.0,17.8549,17.8842,17.8475,17.8622,235200.0
2013-03-04 14:00:00,24.37,24.39,24.37,24.38,133000.0,17.8622,17.8768,17.8622,17.8695,133000.0
2013-03-04 14:10:00,24.37,24.38,24.36,24.38,130200.0,17.8622,17.8695,17.8549,17.8695,130200.0
2013-03-04 14:20:00,24.38,24.45,24.37,24.43,44600.0,17.8695,17.9208,17.8622,17.9062,44600.0
2013-03-04 14:30:00,24.43,24.43,24.4,24.43,51100.0,17.9062,17.9062,17.8842,17.9062,51100.0
2013-03-04 14:40:00,24.43,24.45,24.42,24.43,56400.0,17.9062,17.9208,17.8988,17.9062,56400.0
2013-03-04 14:50:00,24.43,24.46,24.43,24.43,70700.0,17.9062,17.9282,17.9062,17.9062,70700.0
2013-03-04 15:00:00,24.44,24.45,24.42,24.42,49100.0,17.9135,17.9208,17.8988,17.8988,49100.0
2013-03-04 15:10:00,24.43,24.45,24.42,24.44,99400.0,17.9062,17.9208,17.8988,17.9135,99400.0
2013-03-04 15:20:00,24.45,24.46,24.43,24.44,179800.0,17.9208,17.9282,17.9062,17.9135,179800.0
2013-03-04 15:30:00,24.44,24.45,24.43,24.44,56200.0,17.9135,17.9208,17.9062,17.9135,56200.0
2013-03-04 15:40:00,24.43,24.47,24.41,24.47,126200.0,17.9062,17.9355,17.8915,17.9355,126200.0
2013-03-04 15:50:00,24.46,24.52,24.45,24.51,243800.0,17.9282,17.9721,17.9208,17.9648,243800.0
2013-03-05 09:30:00,24.62,24.62,24.5,24.58,64700.0,18.0454,18.0454,17.9575,18.0161,64700.0
2013-03-05 09:40:00,24.58,24.63,24.57,24.63,56900.0,18.0161,18.0528,18.0088,18.0528,56900.0
2013-03-05 09:50:00,24.63,24.63,24.59,24.6,70400.0,18.0528,18.0528,18.0234,18.0308,70400.0
2013-03-05 10:00:00,24.6,24.66,24.6,24.61,116300.0,18.0308,18.0747,18.0308,18.0381,116300.0
2013-03-05 10:10:00,24.6,24.63,24.57,24.61,58300.0,18.0308,18.0528,18.0088,18.0381,58300.0
2013-03-05 10:20:00,24.62,24.68,24.62,24.67,28100.0,18.0454,18.0894,18.0454,18.0821,28100.0
2013-03-05 10:30:00,24.68,24.7,24.64,24.68,74200.0,18.0894,18.1041,18.0601,18.0894,74200.0
2013-03-05 10:40:00,24.68,24.72,24.67,24.72,65200.0,18.0894,18.1187,18.0821,18.1187,65200.0
2013-03-05 10:50:00,24.72,24.73,24.69,24.69,43000.0,18.1187,18.126,18.0967,18.0967,43000.0
2013-03-05 11:00:00,24.7,24.72,24.69,24.69,47700.0,18.1041,18.1187,18.0967,18.0967,47700.0
2013-03-05 11:10:00,24.7,24.75,24.7,24.73,97300.0,18.1041,18.1407,18.1041,18.126,97300.0
2013-03-05 11:20:00,24.73,24.76,24.72,24.75,51900.0,18.126,18.148,18.1187,18.1407,51900.0
2013-03-05 11:30:00,24.75,24.75,24.7,24.74,35600.0,18.1407,18.1407,18.1041,18.1334,35600.0
2013-03-05 11:40:00,24.73,24.75,24.73,24.74,25900.0,18.126,18.1407,18.126,18.1334,25900.0
2013-03-05 11:50:00,24.73,24.73,24.69,24.7,52800.0,18.126,18.126,18.0967,18.1041,52800.0
2013-03-05 12:00:00,24.7,24.73,24.7,24.7,33600.0,18.1041,18.126,18.1041,18.1041,33600.0
2013-03-05 12:10:00,24.7,24.71,24.67,24.68,36000.0,18.1041,18.1114,18.0821,18.0894,36000.0
2013-03-05 12:20:00,24.67,24.69,24.67,24.69,17300.0,18.0821,18.0967,18.0821,18.0967,17300.0
2013-03-05 12:30:00,24.69,24.72,24.68,24.72,28700.0,18.0967,18.1187,18.0894,18.1187,28700.0
2013-03-05 12:40:00,24.72,24.75,24.72,24.75,41400.0,18.1187,18.1407,18.1187,18.1407,41400.0
2013-03-05 12:50:00,24.75,24.75,24.74,24.75,18200.0,18.1407,18.1407,18.1334,18.1407,18200.0
2013-03-05 13:00:00,24.75,24.75,24.71,24.72,42600.0,18.1407,18.1407,18.1114,18.1187,42600.0
2013-03-05 13:10:00,24.71,24.77,24.71,24.76,69200.0,18.1114,18.1554,18.1114,18.148,69200.0
2013-03-05 13:20:00,24.77,24.79,24.75,24.78,40300.0,18.1554,18.17,18.1407,18.1627,40300.0
2013-03-05 13:30:00,24.79,24.82,24.77,24.78,107800.0,18.17,18.192,18.1554,18.1627,107800.0
2013-03-05 13:40:00,24.78,24.79,24.75,24.77,33900.0,18.1627,18.17,18.1407,18.1554,33900.0
2013-03-05 13:50:00,24.77,24.77,24.73,24.74,38300.0,18.1554,18.1554,18.126,18.1334,38300.0
2013-03-05 14:00:00,24.75,24.76,24.73,24.73,38500.0,18.1407,18.148,18.126,18.126,38500.0
2013-03-05 14:10:00,24.73,24.74,24.73,24.74,11400.0,18.126,18.1334,18.126,18.1334,11400.0
2013-03-05 14:20:00,24.73,24.75,24.7,24.7,45600.0,18.126,18.1407,18.1041,18.1041,45600.0
2013-03-05 14:30:00,24.7,24.71,24.69,24.69,32100.0,18.1041,18.1114,18.0967,18.0967,32100.0
2013-03-05 14:40:00,24.7,24.73,24.7,24.71,32000.0,18.1041,18.126,18.1041,18.1114,32000.0
2013-03-05 14:50:00,24.71,24.73,24.7,24.71,40500.0,18.1114,18.126,18.1041,18.1114,40500.0
2013-03-05 15:00:00,24.72,24.73,24.69,24.72,63200.0,18.1187,18.126,18.0967,18.1187,63200.0
2013-03-05 15:10:00,24.71,24.73,24.7,24.7,35200.0,18.1114,18.126,18.1041,18.1041,35200.0
2013-03-05 15:20:00,24.7,24.71,24.66,24.66,57200.0,18.1041,18.1114,18.0747,18.0747,57200.0
2013-03-05 15:30:00,24.66,24.68,24.6,24.6,226900.0,18.0747,18.0894,18.0308,18.0308,226900.0
2013-03-05 15:40:00,24.61,24.68,24.6,24.64,170700.0,18.0381,18.0894,18.0308,18.0601,170700.0
2013-03-05 15:50:00,24.65,24.66,24.62,24.64,167000.0,18.0674,18.0747,18.0454,18.0601,167000.0
2013-03-06 09:30:00,24.76,24.85,24.73,24.83,45400.0,18.148,18.214,18.126,18.1993,45400.0
2013-03-06 09:40:00,24.84,24.86,24.74,24.75,51900.0,18.2067,18.2213,18.1334,18.1407,51900.0
2013-03-06 09:50:00,24.76,24.8,24.75,24.8,43000.0,18.148,18.1774,18.1407,18.1774,43000.0
2013-03-06 10:00:00,24.8,24.83,24.79,24.8,73000.0,18.1774,18.1993,18.17,18.1774,73000.0
2013-03-06 10:10:00,24.8,24.85,24.8,24.81,66700.0,18.1774,18.214,18.1774,18.1847,66700.0
2013-03-06 10:20:00,24.81,24.82,24.8,24.82,33400.0,18.1847,18.192,18.1774,18.192,33400.0
2013-03-06 10:30:00,24.82,24.82,24.76,24.76,72800.0,18.192,18.192,18.148,18.148,72800.0
2013-03-06 10:40:00,24.76,24.77,24.73,24.73,32500.0,18.148,18.1554,18.126,18.126,32500.0
2013-03-06 10:50:00,24.74,24.76,24.72,24.72,22500.0,18.1334,18.148,18.1187,18.1187,22500.0
2013-03-06 11:00:00,24.73,24.77,24.72,24.75,27900.0,18.126,18.1554,18.1187,18.1407,27900.0
2013-03-06 11:10:00,24.75,24.8,24.75,24.8,28300.0,18.1407,18.1774,18.1407,18.1774,28300.0
2013-03-06 11:20:00,24.8,24.8,24.78,24.8,22200.0,18.1774,18.1774,18.1627,18.1774,22200.0
2013-03-06 11:30:00,24.8,24.81,24.77,24.81,32500.0,18.1774,18.1847,18.1554,18.1847,32500.0
2013-03-06 11:40:00,24.81,24.83,24.8,24.82,21800.0,18.1847,18.1993,18.1774,18.192,21800.0
2013-03-06 11:50:00,24.82,24.83,24.79,24.79,29900.0,18.192,18.1993,18.17,18.17,29900.0
2013-03-06 12:00:00,24.79,24.8,24.75,24.75,38200.0,18.17,18.1774,18.1407,18.1407,38200.0
2013-03-06 12:10:00,24.75,24.78,24.74,24.78,27100.0,18.1407,18.1627,18.1334,18.1627,27100.0
2013-03-06 12:20:00,24.78,24.8,24.78,24.8,33000.0,18.1627,18.1774,18.1627,18.1774,33000.0
2013-03-06 12:30:00,24.8,24.81,24.79,24.81,25200.0,18.1774,18.1847,18.17,18.1847,25200.0
2013-03-06 12:40:00,24.81,24.83,24.8,24.81,39100.0,18.1847,18.1993,18.1774,18.1847,39100.0
2013-03-06 12:50:00,24.81,24.82,24.78,24.79,19000.0,18.1847,18.192,18.1627,18.17,19000.0
2013-03-06 13:00:00,24.79,24.81,24.78,24.8,28200.0,18.17,18.1847,18.1627,18.1774,28200.0
2013-03-06 13:10:00,24.8,24.8,24.79,24.8,18300.0,18.1774,18.1774,18.17,18.1774,18300.0
2013-03-06 13:20:00,24.8,24.8,24.77,24.78,24900.0,18.1774,18.1774,18.1554,18.1627,24900.0
2013-03-06 13:30:00,24.78,24.78,24.76,24.77,30500.0,18.1627,18.1627,18.148,18.1554,30500.0
2013-03-06 13:40:00,24.78,24.8,24.77,24.79,22600.0,18.1627,18.1774,18.1554,18.17,22600.0
2013-03-06 13:50:00,24.79,24.79,24.76,24.77,27100.0,18.17,18.17,18.148,18.1554,27100.0
2013-03-06 14:00:00,24.77,24.79,24.76,24.77,26000.0,18.1554,18.17,18.148,18.1554,26000.0
2013-03-06 14:10:00,24.77,24.78,24.76,24.77,52700.0,18.1554,18.1627,18.148,18.1554,52700.0
2013-03-06 14:20:00,24.78,24.79,24.77,24.77,34600.0,18.1627,18.17,18.1554,18.1554,34600.0
2013-03-06 14:30:00,24.78,24.8,24.77,24.78,42900.0,18.1627,18.1774,18.1554,18.1627,42900.0
2013-03-06 14:40:00,24.79,24.81,24.77,24.81,64500.0,18.17,18.1847,18.1554,18.1847,64500.0
2013-03-06 14:50:00,24.8,24.81,24.77,24.78,41200.0,18.1774,18.1847,18.1554,18.1627,41200.0
2013-03-06 15:00:00,24.78,24.79,24.74,24.77,64300.0,18.1627,18.17,18.1334,18.1554,64300.0
2013-03-06 15:10:00,24.77,24.78,24.75,24.76,74900.0,18.1554,18.1627,18.1407,18.148,74900.0
2013-03-06 15:20:00,24.76,24.76,24.72,24.73,83700.0,18.148,18.148,18.1187,18.126,83700.0
2013-03-06 15:30:00,24.74,24.74,24.68,24.7,82100.0,18.1334,18.1334,18.0894,18.1041,82100.0
2013-03-06 15:40:00,24.7,24.74,24.69,24.73,134200.0,18.1041,18.1334,18.0967,18.126,134200.0
2013-03-06 15:50:00,24.73,24.76,24.73,24.75,222800.0,18.126,18.148,18.126,18.1407,222800.0
2013-03-07 09:30:00,24.83,25.33,24.8,24.86,62200.0,18.1993,18.5658,18.1774,18.2213,62200.0
2013-03-07 09:40:00,24.86,24.87,24.76,24.76,31500.0,18.2213,18.2287,18.148,18.148,31500.0
2013-03-07 09:50:00,24.77,24.85,24.76,24.83,371400.0,18.1554,18.214,18.148,18.1993,371400.0
2013-03-07 10:00:00,24.83,24.85,24.75,24.75,65000.0,18.1993,18.214,18.1407,18.1407,65000.0
2013-03-07 10:10:00,24.76,24.78,24.75,24.77,23200.0,18.148,18.1627,18.1407,18.1554,23200.0
2013-03-07 10:20:00,24.77,24.78,24.74,24.77,34700.0,18.1554,18.1627,18.1334,18.1554,34700.0
2013-03-07 10:30:00,24.77,24.77,24.73,24.74,27300.0,18.1554,18.1554,18.126,18.1334,27300.0
2013-03-07 10:40:00,24.73,24.78,24.71,24.78,54600.0,18.126,18.1627,18.1114,18.1627,54600.0
2013-03-07 10:50:00,24.78,24.79,24.76,24.78,45500.0,18.1627,18.17,18.148,18.1627,45500.0
2013-03-07 11:00:00,24.78,24.84,24.78,24.83,24300.0,18.1627,18.2067,18.1627,18.1993,24300.0
2013-03-07 11:10:00,24.83,24.84,24.81,24.81,34100.0,18.1993,18.2067,18.1847,18.1847,34100.0
2013-03-07 11:20:00,24.81,24.82,24.8,24.81,26500.0,18.1847,18.192,18.1774,18.1847,26500.0
2013-03-07 11:30:00,24.81,24.82,24.8,24.8,35900.0,18.1847,18.192,18.1774,18.1774,35900.0
2013-03-07 11:40:00,24.8,24.8,24.75,24.77,19500.0,18.1774,18.1774,18.1407,18.1554,19500.0
2013-03-07 11:50:00,24.77,24.79,24.76,24.78,23800.0,18.1554,18.17,18.148,18.1627,23800.0
2013-03-07 12:00:00,24.77,24.79,24.77,24.78,12000.0,18.1554,18.17,18.1554,18.1627,12000.0
2013-03-07 12:10:00,24.79,24.79,24.75,24.77,26500.0,18.17,18.17,18.1407,18.1554,26500.0
2013-03-07 12:20:00,24.77,24.78,24.76,24.78,6800.0,18.1554,18.1627,18.148,18.1627,6800.0
2013-03-07 12:30:00,24.78,24.79,24.75,24.76,40100.0,18.1627,18.17,18.1407,18.148,40100.0
2013-03-07 12:40:00,24.75,24.75,24.73,24.74,14700.0,18.1407,18.1407,18.126,18.1334,14700.0
2013-03-07 12:50:00,24.74,24.75,24.7,24.7,32900.0,18.1334,18.1407,18.1041,18.1041,32900.0
2013-03-07 13:00:00,24.7,24.71,24.69,24.69,37900.0,18.1041,18.1114,18.0967,18.0967,37900.0
2013-03-07 13:10:00,24.7,24.72,24.69,24.71,62800.0,18.1041,18.1187,18.0967,18.1114,62800.0
2013-03-07 13:20:00,24.71,24.72,24.71,24.72,8500.0,18.1114,18.1187,18.1114,18.1187,8500.0
2013-03-07 13:30:00,24.71,24.71,24.69,24.71,82600.0,18.1114,18.1114,18.0967,18.1114,82600.0
2013-03-07 13:40:00,24.71,24.73,24.7,24.73,30800.0,18.1114,18.126,18.1041,18.126,30800.0
2013-03-07 13:50:00,24.72,24.76,24.72,24.75,43100.0,18.1187,18.148,18.1187,18.1407,43100.0
2013-03-07 14:00:00,24.76,24.76,24.74,24.75,31500.0,18.148,18.148,18.1334,18.1407,31500.0
2013-03-07 14:10:00,24.75,24.78,24.74,24.78,32300.0,18.1407,18.1627,18.1334,18.1627,32300.0
2013-03-07 14:20:00,24.78,24.78,24.75,24.77,41500.0,18.1627,18.1627,18.1407,18.1554,41500.0
2013-03-07 14:30:00,24.76,24.77,24.75,24.76,39100.0,18.148,18.1554,18.1407,18.148,39100.0
2013-03-07 14:40:00,24.75,24.76,24.74,24.76,42100.0,18.1407,18.148,18.1334,18.148,42100.0
2013-03-07 14:50:00,24.76,24.78,24.75,24.76,26400.0,18.148,18.1627,18.1407,18.148,26400.0
2013-03-07 15:00:00,24.77,24.79,24.76,24.77,40000.0,18.1554,18.17,18.148,18.1554,40000.0
2013-03-07 15:10:00,24.78,24.81,24.78,24.8,69000.0,18.1627,18.1847,18.1627,18.1774,69000.0
2013-03-07 15:20:00,24.81,24.82,24.79,24.81,134500.0,18.1847,18.192,18.17,18.1847,134500.0
2013-03-07 15:30:00,24.81,24.84,24.8,24.83,83900.0,18.1847,18.2067,18.1774,18.1993,83900.0
2013-03-07 15:40:00,24.84,24.85,24.8,24.82,172300.0,18.2067,18.214,18.1774,18.192,172300.0
2013-03-07 15:50:00,24.81,24.82,24.78,24.79,265900.0,18.1847,18.192,18.1627,18.17,265900.0
2013-03-08 09:30:00,24.85,24.89,24.78,24.83,35900.0,18.214,18.2433,18.1627,18.1993,35900.0
2013-03-08 09:40:00,24.81,24.82,24.75,24.8,35200.0,18.1847,18.192,18.1407,18.1774,35200.0
2013-03-08 09:50:00,24.79,24.84,24.76,24.78,46500.0,18.17,18.2067,18.148,18.1627,46500.0
2013-03-08 10:00:00,24.78,24.81,24.76,24.77,29900.0,18.1627,18.1847,18.148,18.1554,29900.0
2013-03-08 10:10:00,24.76,24.78,24.72,24.76,42100.0,18.148,18.1627,18.1187,18.148,42100.0
2013-03-08 10:20:00,24.76,24.77,24.73,24.75,34400.0,18.148,18.1554,18.126,18.1407,34400.0
2013-03-08 10:30:00,24.76,24.8,24.75,24.79,21300.0,18.148,18.1774,18.1407,18.17,21300.0
2013-03-08 10:40:00,24.78,24.82,24.77,24.78,29900.0,18.1627,18.192,18.1554,18.1627,29900.0
2013-03-08 10:50:00,24.78,24.79,24.75,24.79,18900.0,18.1627,18.17,18.1407,18.17,18900.0
2013-03-08 11:00:00,24.79,24.82,24.77,24.82,16200.0,18.17,18.192,18.1554,18.192,16200.0
2013-03-08 11:10:00,24.82,24.83,24.8,24.8,13500.0,18.192,18.1993,18.1774,18.1774,13500.0
2013-03-08 11:20:00,24.8,24.8,24.77,24.78,27300.0,18.1774,18.1774,18.1554,18.1627,27300.0
2013-03-08 11:30:00,24.77,24.79,24.77,24.78,16800.0,18.1554,18.17,18.1554,18.1627,16800.0
2013-03-08 11:40:00,24.78,24.81,24.77,24.8,12200.0,18.1627,18.1847,18.1554,18.1774,12200.0
2013-03-08 11:50:00,24.79,24.81,24.79,24.81,4600.0,18.17,18.1847,18.17,18.1847,4600.0
2013-03-08 12:00:00,24.81,24.83,24.81,24.81,19300.0,18.1847,18.1993,18.1847,18.1847,19300.0
2013-03-08 12:10:00,24.82,24.82,24.78,24.79,17600.0,18.192,18.192,18.1627,18.17,17600.0
2013-03-08 12:20:00,24.79,24.8,24.78,24.79,17300.0,18.17,18.1774,18.1627,18.17,17300.0
2013-03-08 12:30:00,24.79,24.79,24.77,24.78,14400.0,18.17,18.17,18.1554,18.1627,14400.0
2013-03-08 12:40:00,24.78,24.81,24.78,24.8,22300.0,18.1627,18.1847,18.1627,18.1774,22300.0
2013-03-08 12:50:00,24.81,24.83,24.8,24.82,9400.0,18.1847,18.1993,18.1774,18.192,9400.0
2013-03-08 13:00:00,24.82,24.83,24.81,24.81,10000.0,18.192,18.1993,18.1847,18.1847,10000.0
2013-03-08 13:10:00,24.81,24.83,24.8,24.81,36900.0,18.1847,18.1993,18.1774,18.1847,36900.0
2013-03-08 13:20:00,24.81,24.81,24.78,24.78,15900.0,18.1847,18.1847,18.1627,18.1627,15900.0
2013-03-08 13:30:00,24.78,24.79,24.78,24.79,10100.0,18.1627,18.17,18.1627,18.17,10100.0
2013-03-08 13:40:00,24.78,24.79,24.75,24.75,18000.0,18.1627,18.17,18.1407,18.1407,18000.0
2013-03-08 13:50:00,24.75,24.76,24.74,24.74,27600.0,18.1407,18.148,18.1334,18.1334,27600.0
2013-03-08 14:00:00,24.75,24.78,24.74,24.78,23900.0,18.1407,18.1627,18.1334,18.1627,23900.0
2013-03-08 14:10:00,24.78,24.78,24.75,24.78,51900.0,18.1627,18.1627,18.1407,18.1627,51900.0
2013-03-08 14:20:00,24.77,24.8,24.77,24.79,25600.0,18.1554,18.1774,18.1554,18.17,25600.0
2013-03-08 14:30:00,24.79,24.82,24.78,24.82,45800.0,18.17,18.192,18.1627,18.192,45800.0
2013-03-08 14:40:00,24.82,24.82,24.8,24.81,34100.0,18.192,18.192,18.1774,18.1847,34100.0
2013-03-08 14:50:00,24.81,24.82,24.8,24.81,32800.0,18.1847,18.192,18.1774,18.1847,32800.0
2013-03-08 15:00:00,24.82,24.83,24.8,24.8,36000.0,18.192,18.1993,18.1774,18.1774,36000.0
2013-03-08 15:10:00,24.8,24.81,24.78,24.8,38600.0,18.1774,18.1847,18.1627,18.1774,38600.0
2013-03-08 15:20:00,24.79,24.83,24.79,24.8,70000.0,18.17,18.1993,18.17,18.1774,70000.0
2013-03-08 15:30:00,24.82,24.82,24.81,24.81,24100.0,18.192,18.192,18.1847,18.1847,24100.0
2013-03-08 15:40:00,24.81,24.86,24.81,24.85,148400.0,18.1847,18.2213,18.1847,18.214,148400.0
2013-03-08 15:50:00,24.85,24.86,24.83,24.84,223300.0,18.214,18.2213,18.1993,18.2067,223300.0
2013-03-11 09:30:00,24.8,24.8,24.72,24.76,31200.0,18.1774,18.1774,18.1187,18.148,31200.0
2013-03-11 09:40:00,24.76,24.79,24.75,24.79,23000.0,18.148,18.17,18.1407,18.17,23000.0
2013-03-11 09:50:00,24.79,24.87,24.79,24.87,27900.0,18.17,18.2287,18.17,18.2287,27900.0
2013-03-11 10:00:00,24.87,24.87,24.81,24.83,60200.0,18.2287,18.2287,18.1847,18.1993,60200.0
2013-03-11 10:10:00,24.83,24.84,24.79,24.82,125500.0,18.1993,18.2067,18.17,18.192,125500.0
2013-03-11 10:20:00,24.82,24.86,24.81,24.85,54100.0,18.192,18.2213,18.1847,18.214,54100.0
2013-03-11 10:30:00,24.85,24.9,24.84,24.9,28700.0,18.214,18.2507,18.2067,18.2507,28700.0
2013-03-11 10:40:00,24.9,24.91,24.89,24.9,12500.0,18.2507,18.258,18.2433,18.2507,12500.0
2013-03-11 10:50:00,24.9,24.9,24.87,24.88,34600.0,18.2507,18.2507,18.2287,18.236,34600.0
2013-03-11 11:00:00,24.89,24.89,24.87,24.89,26400.0,18.2433,18.2433,18.2287,18.2433,26400.0
2013-03-11 11:10:00,24.89,24.9,24.88,24.9,27500.0,18.2433,18.2507,18.236,18.2507,27500.0
2013-03-11 11:20:00,24.9,24.9,24.87,24.88,15900.0,18.2507,18.2507,18.2287,18.236,15900.0
2013-03-11 11:30:00,24.88,24.89,24.87,24.89,12300.0,18.236,18.2433,18.2287,18.2433,12300.0
2013-03-11 11:40:00,24.89,24.9,24.89,24.9,10500.0,18.2433,18.2507,18.2433,18.2507,10500.0
2013-03-11 11:50:00,24.89,24.93,24.89,24.92,62800.0,18.2433,18.2726,18.2433,18.2653,62800.0
2013-03-11 12:00:00,24.92,24.93,24.91,24.91,96500.0,18.2653,18.2726,18.258,18.258,96500.0
2013-03-11 12:10:00,24.92,24.92,24.9,24.91,9300.0,18.2653,18.2653,18.2507,18.258,9300.0
2013-03-11 12:20:00,24.91,24.91,24.89,24.89,20300.0,18.258,18.258,18.2433,18.2433,20300.0
2013-03-11 12:30:00,24.89,24.9,24.88,24.9,38700.0,18.2433,18.2507,18.236,18.2507,38700.0
2013-03-11 12:40:00,24.89,24.91,24.89,24.91,24800.0,18.2433,18.258,18.2433,18.258,24800.0
2013-03-11 12:50:00,24.91,24.92,24.9,24.91,19200.0,18.258,18.2653,18.2507,18.258,19200.0
2013-03-11 13:00:00,24.92,24.93,24.91,24.91,40500.0,18.2653,18.2726,18.258,18.258,40500.0
2013-03-11 13:10:00,24.92,24.92,24.9,24.9,15900.0,18.2653,18.2653,18.2507,18.2507,15900.0
2013-03-11 13:20:00,24.91,24.92,24.91,24.92,26400.0,18.258,18.2653,18.258,18.2653,26400.0
2013-03-11 13:30:00,24.91,24.92,24.91,24.92,4600.0,18.258,18.2653,18.258,18.2653,4600.0
2013-03-11 13:40:00,24.92,24.92,24.91,24.92,20400.0,18.2653,18.2653,18.258,18.2653,20400.0
2013-03-11 13:50:00,24.91,24.92,24.91,24.91,65100.0,18.258,18.2653,18.258,18.258,65100.0
2013-03-11 14:00:00,24.92,24.93,24.91,24.93,29900.0,18.2653,18.2726,18.258,18.2726,29900.0
2013-03-11 14:10:00,24.92,24.94,24.92,24.94,34400.0,18.2653,18.28,18.2653,18.28,34400.0
2013-03-11 14:20:00,24.94,24.95,24.93,24.94,92300.0,18.28,18.2873,18.2726,18.28,92300.0
2013-03-11 14:30:00,24.93,24.94,24.93,24.94,33900.0,18.2726,18.28,18.2726,18.28,33900.0
2013-03-11 14:40:00,24.94,24.97,24.94,24.96,40400.0,18.28,18.302,18.28,18.2946,40400.0
2013-03-11 14:50:00,24.96,24.96,24.95,24.96,22200.0,18.2946,18.2946,18.2873,18.2946,22200.0
2013-03-11 15:00:00,24.96,24.96,24.93,24.93,62900.0,18.2946,18.2946,18.2726,18.2726,62900.0
2013-03-11 15:10:00,24.93,24.93,24.91,24.91,39600.0,18.2726,18.2726,18.258,18.258,39600.0
2013-03-11 15:20:00,24.91,24.92,24.86,24.86,95800.0,18.258,18.2653,18.2213,18.2213,95800.0
2013-03-11 15:30:00,24.86,24.87,24.83,24.83,85400.0,18.2213,18.2287,18.1993,18.1993,85400.0
2013-03-11 15:40:00,24.83,24.91,24.83,24.91,173800.0,18.1993,18.258,18.1993,18.258,173800.0
2013-03-11 15:50:00,24.91,24.93,24.89,24.91,252200.0,18.258,18.2726,18.2433,18.258,252200.0
2013-03-12 09:30:00,24.9,24.9,24.85,24.9,28100.0,18.2507,18.2507,18.214,18.2507,28100.0
2013-03-12 09:40:00,24.89,24.91,24.85,24.9,62200.0,18.2433,18.258,18.214,18.2507,62200.0
2013-03-12 09:50:00,24.91,24.93,24.89,24.93,37600.0,18.258,18.2726,18.2433,18.2726,37600.0
2013-03-12 10:00:00,24.93,24.95,24.92,24.95,31400.0,18.2726,18.2873,18.2653,18.2873,31400.0
2013-03-12 10:10:00,24.94,24.96,24.93,24.95,63000.0,18.28,18.2946,18.2726,18.2873,63000.0
2013-03-12 10:20:00,24.95,24.98,24.93,24.95,145300.0,18.2873,18.3093,18.2726,18.2873,145300.0
2013-03-12 10:30:00,24.96,24.98,24.95,24.96,264300.0,18.2946,18.3093,18.2873,18.2946,264300.0
2013-03-12 10:40:00,24.96,24.98,24.95,24.96,56900.0,18.2946,18.3093,18.2873,18.2946,56900.0
2013-03-12 10:50:00,24.97,24.98,24.96,24.96,37900.0,18.302,18.3093,18.2946,18.2946,37900.0
2013-03-12 11:00:00,24.97,24.98,24.94,24.94,100500.0,18.302,18.3093,18.28,18.28,100500.0
2013-03-12 11:10:00,24.94,24.95,24.92,24.93,55100.0,18.28,18.2873,18.2653,18.2726,55100.0
2013-03-12 11:20:00,24.94,24.96,24.93,24.94,137500.0,18.28,18.2946,18.2726,18.28,137500.0
2013-03-12 11:30:00,24.95,24.95,24.88,24.88,272400.0,18.2873,18.2873,18.236,18.236,272400.0
2013-03-12 11:40:00,24.89,24.89,24.84,24.86,123700.0,18.2433,18.2433,18.2067,18.2213,123700.0
2013-03-12 11:50:00,24.85,24.89,24.85,24.89,40000.0,18.214,18.2433,18.214,18.2433,40000.0
2013-03-12 12:00:00,24.88,24.89,24.86,24.89,87500.0,18.236,18.2433,18.2213,18.2433,87500.0
2013-03-12 12:10:00,24.9,24.9,24.87,24.89,67800.0,18.2507,18.2507,18.2287,18.2433,67800.0
2013-03-12 12:20:00,24.89,24.89,24.86,24.87,57500.0,18.2433,18.2433,18.2213,18.2287,57500.0
2013-03-12 12:30:00,24.87,24.89,24.86,24.89,39900.0,18.2287,18.2433,18.2213,18.2433,39900.0
2013-03-12 12:40:00,24.89,24.9,24.88,24.89,32400.0,18.2433,18.2507,18.236,18.2433,32400.0
2013-03-12 12:50:00,24.89,24.91,24.89,24.91,24500.0,18.2433,18.258,18.2433,18.258,24500.0
2013-03-12 13:00:00,24.91,24.91,24.89,24.89,26600.0,18.258,18.258,18.2433,18.2433,26600.0
2013-03-12 13:10:00,24.89,24.92,24.89,24.92,21500.0,18.2433,18.2653,18.2433,18.2653,21500.0
2013-03-12 13:20:00,24.92,24.92,24.89,24.89,40000.0,18.2653,18.2653,18.2433,18.2433,40000.0
2013-03-12 13:30:00,24.9,24.9,24.87,24.87,15600.0,18.2507,18.2507,18.2287,18.2287,15600.0
2013-03-12 13:40:00,24.87,24.88,24.82,24.83,51600.0,18.2287,18.236,18.192,18.1993,51600.0
2013-03-12 13:50:00,24.84,24.84,24.81,24.81,25000.0,18.2067,18.2067,18.1847,18.1847,25000.0
2013-03-12 14:00:00,24.81,24.82,24.8,24.81,23000.0,18.1847,18.192,18.1774,18.1847,23000.0
2013-03-12 14:10:00,24.8,24.82,24.79,24.82,71100.0,18.1774,18.192,18.17,18.192,71100.0
2013-03-12 14:20:00,24.82,24.84,24.81,24.84,50100.0,18.192,18.2067,18.1847,18.2067,50100.0
2013-03-12 14:30:00,24.83,24.85,24.83,24.84,64400.0,18.1993,18.214,18.1993,18.2067,64400.0
2013-03-12 14:40:00,24.84,24.89,24.84,24.89,59400.0,18.2067,18.2433,18.2067,18.2433,59400.0
2013-03-12 14:50:00,24.89,24.9,24.88,24.89,74000.0,18.2433,18.2507,18.236,18.2433,74000.0
2013-03-12 15:00:00,24.9,24.9,24.88,24.89,55800.0,18.2507,18.2507,18.236,18.2433,55800.0
2013-03-12 15:10:00,24.89,24.91,24.89,24.9,101900.0,18.2433,18.258,18.2433,18.2507,101900.0
2013-03-12 15:20:00,24.89,24.9,24.89,24.89,126800.0,18.2433,18.2507,18.2433,18.2433,126800.0
2013-03-12 15:30:00,24.9,24.92,24.89,24.9,196700.0,18.2507,18.2653,18.2433,18.2507,196700.0
2013-03-12 15:40:00,24.9,24.91,24.88,24.89,158300.0,18.2507,18.258,18.236,18.2433,158300.0
2013-03-12 15:50:00,24.89,24.9,24.88,24.89,280900.0,18.2433,18.2507,18.236,18.2433,280900.0
2013-03-13 09:30:00,24.96,25.0,24.6,24.97,85600.0,18.2946,18.3239,18.0308,18.302,85600.0
2013-03-13 09:40:00,24.98,25.14,24.97,25.13,256100.0,18.3093,18.4266,18.302,18.4192,256100.0
2013-03-13 09:50:00,25.12,25.14,25.03,25.05,273100.0,18.4119,18.4266,18.3459,18.3606,273100.0
2013-03-13 10:00:00,25.05,25.08,25.03,25.05,242100.0,18.3606,18.3826,18.3459,18.3606,242100.0
2013-03-13 10:10:00,25.05,25.15,25.04,25.13,62500.0,18.3606,18.4339,18.3533,18.4192,62500.0
2013-03-13 10:20:00,25.13,25.23,25.13,25.2,134700.0,18.4192,18.4925,18.4192,18.4705,134700.0
2013-03-13 10:30:00,25.2,25.24,25.2,25.24,137600.0,18.4705,18.4999,18.4705,18.4999,137600.0
2013-03-13 10:40:00,25.24,25.24,25.2,25.2,71800.0,18.4999,18.4999,18.4705,18.4705,71800.0
2013-03-13 10:50:00,25.2,25.22,25.2,25.21,34200.0,18.4705,18.4852,18.4705,18.4779,34200.0
2013-03-13 11:00:00,25.21,25.24,25.2,25.23,81000.0,18.4779,18.4999,18.4705,18.4925,81000.0
2013-03-13 11:10:00,25.23,25.23,25.2,25.2,44400.0,18.4925,18.4925,18.4705,18.4705,44400.0
2013-03-13 11:20:00,25.21,25.24,25.19,25.21,78000.0,18.4779,18.4999,18.4632,18.4779,78000.0
2013-03-13 11:30:00,25.22,25.22,25.2,25.2,20000.0,18.4852,18.4852,18.4705,18.4705,20000.0
2013-03-13 11:40:00,25.2,25.21,25.19,25.2,27100.0,18.4705,18.4779,18.4632,18.4705,27100.0
2013-03-13 11:50:00,25.21,25.24,25.2,25.23,44100.0,18.4779,18.4999,18.4705,18.4925,44100.0
2013-03-13 12:00:00,25.23,25.24,25.21,25.24,31300.0,18.4925,18.4999,18.4779,18.4999,31300.0
2013-03-13 12:10:00,25.24,25.25,25.22,25.23,40700.0,18.4999,18.5072,18.4852,18.4925,40700.0
2013-03-13 12:20:00,25.23,25.23,25.22,25.22,23500.0,18.4925,18.4925,18.4852,18.4852,23500.0
2013-03-13 12:30:00,25.22,25.26,25.22,25.24,92600.0,18.4852,18.5145,18.4852,18.4999,92600.0
2013-03-13 12:40:00,25.25,25.28,25.22,25.27,92800.0,18.5072,18.5292,18.4852,18.5218,92800.0
2013-03-13 12:50:00,25.28,25.3,25.27,25.28,33100.0,18.5292,18.5438,18.5218,18.5292,33100.0
2013-03-13 13:00:00,25.28,25.28,25.25,25.26,61900.0,18.5292,18.5292,18.5072,18.5145,61900.0
2013-03-13 13:10:00,25.26,25.28,25.26,25.28,28600.0,18.5145,18.5292,18.5145,18.5292,28600.0
2013-03-13 13:20:00,25.27,25.28,25.27,25.27,18000.0,18.5218,18.5292,18.5218,18.5218,18000.0
2013-03-13 13:30:00,25.27,25.31,25.27,25.29,87400.0,18.5218,18.5512,18.5218,18.5365,87400.0
2013-03-13 13:40:00,25.3,25.32,25.3,25.32,37200.0,18.5438,18.5585,18.5438,18.5585,37200.0
2013-03-13 13:50:00,25.32,25.32,25.29,25.31,69600.0,18.5585,18.5585,18.5365,18.5512,69600.0
2013-03-13 14:00:00,25.31,25.31,25.3,25.3,38000.0,18.5512,18.5512,18.5438,18.5438,38000.0
2013-03-13 14:10:00,25.3,25.31,25.3,25.3,29900.0,18.5438,18.5512,18.5438,18.5438,29900.0
2013-03-13 14:20:00,25.3,25.35,25.29,25.35,126600.0,18.5438,18.5805,18.5365,18.5805,126600.0
2013-03-13 14:30:00,25.35,25.36,25.34,25.36,56600.0,18.5805,18.5878,18.5732,18.5878,56600.0
2013-03-13 14:40:00,25.35,25.38,25.35,25.38,95600.0,18.5805,18.6025,18.5805,18.6025,95600.0
2013-03-13 14:50:00,25.38,25.38,25.34,25.34,237400.0,18.6025,18.6025,18.5732,18.5732,237400.0
2013-03-13 15:00:00,25.34,25.37,25.3,25.3,80100.0,18.5732,18.5951,18.5438,18.5438,80100.0
2013-03-13 15:10:00,25.3,25.31,25.29,25.3,48300.0,18.5438,18.5512,18.5365,18.5438,48300.0
2013-03-13 15:20:00,25.3,25.32,25.3,25.31,57000.0,18.5438,18.5585,18.5438,18.5512,57000.0
2013-03-13 15:30:00,25.31,25.33,25.3,25.31,545400.0,18.5512,18.5658,18.5438,18.5512,545400.0
2013-03-13 15:40:00,25.3,25.35,25.29,25.31,179500.0,18.5438,18.5805,18.5365,18.5512,179500.0
2013-03-13 15:50:00,25.32,25.32,25.28,25.3,310400.0,18.5585,18.5585,18.5292,18.5438,310400.0
2013-03-14 09:30:00,25.06,25.29,25.01,25.22,150800.0,18.3679,18.5365,18.3313,18.4852,150800.0
2013-03-14 09:40:00,25.22,25.34,25.19,25.3,344200.0,18.4852,18.5732,18.4632,18.5438,344200.0
2013-03-14 09:50:00,25.3,25.35,25.29,25.34,198100.0,18.5438,18.5805,18.5365,18.5732,198100.0
2013-03-14 10:00:00,25.34,25.35,25.24,25.28,105600.0,18.5732,18.5805,18.4999,18.5292,105600.0
2013-03-14 10:10:00,25.28,25.31,25.21,25.23,119800.0,18.5292,18.5512,18.4779,18.4925,119800.0
2013-03-14 10:20:00,25.22,25.28,25.22,25.27,84000.0,18.4852,18.5292,18.4852,18.5218,84000.0
2013-03-14 10:30:00,25.27,25.29,25.25,25.27,69700.0,18.5218,18.5365,18.5072,18.5218,69700.0
2013-03-14 10:40:00,25.27,25.31,25.27,25.3,57100.0,18.5218,18.5512,18.5218,18.5438,57100.0
2013-03-14 10:50:00,25.3,25.32,25.29,25.3,55400.0,18.5438,18.5585,18.5365,18.5438,55400.0
2013-03-14 11:00:00,25.3,25.31,25.27,25.27,21000.0,18.5438,18.5512,18.5218,18.5218,21000.0
2013-03-14 11:10:00,25.27,25.28,25.26,25.26,17100.0,18.5218,18.5292,18.5145,18.5145,17100.0
2013-03-14 11:20:00,25.27,25.27,25.24,25.25,34100.0,18.5218,18.5218,18.4999,18.5072,34100.0
2013-03-14 11:30:00,25.25,25.26,25.24,25.25,117400.0,18.5072,18.5145,18.4999,18.5072,117400.0
2013-03-14 11:40:00,25.25,25.26,25.24,25.24,11100.0,18.5072,18.5145,18.4999,18.4999,11100.0
2013-03-14 11:50:00,25.25,25.25,25.22,25.23,19500.0,18.5072,18.5072,18.4852,18.4925,19500.0
2013-03-14 12:00:00,25.22,25.23,25.22,25.23,106800.0,18.4852,18.4925,18.4852,18.4925,106800.0
2013-03-14 12:10:00,25.23,25.24,25.22,25.22,50700.0,18.4925,18.4999,18.4852,18.4852,50700.0
2013-03-14 12:20:00,25.23,25.23,25.18,25.21,1342400.0,18.4925,18.4925,18.4559,18.4779,1342400.0
2013-03-14 12:30:00,25.21,25.21,25.19,25.2,188400.0,18.4779,18.4779,18.4632,18.4705,188400.0
2013-03-14 12:40:00,25.21,25.21,25.19,25.19,626700.0,18.4779,18.4779,18.4632,18.4632,626700.0
2013-03-14 12:50:00,25.19,25.21,25.19,25.2,89000.0,18.4632,18.4779,18.4632,18.4705,89000.0
2013-03-14 13:00:00,25.2,25.24,25.19,25.21,159500.0,18.4705,18.4999,18.4632,18.4779,159500.0
2013-03-14 13:10:00,25.21,25.23,25.21,25.23,47800.0,18.4779,18.4925,18.4779,18.4925,47800.0
2013-03-14 13:20:00,25.23,25.23,25.2,25.2,119200.0,18.4925,18.4925,18.4705,18.4705,119200.0
2013-03-14 13:30:00,25.2,25.24,25.2,25.21,138000.0,18.4705,18.4999,18.4705,18.4779,138000.0
2013-03-14 13:40:00,25.21,25.23,25.21,25.22,49500.0,18.4779,18.4925,18.4779,18.4852,49500.0
2013-03-14 13:50:00,25.21,25.22,25.19,25.2,333000.0,18.4779,18.4852,18.4632,18.4705,333000.0
2013-03-14 14:00:00,25.2,25.23,25.19,25.23,99700.0,18.4705,18.4925,18.4632,18.4925,99700.0
2013-03-14 14:10:00,25.23,25.24,25.2,25.23,102700.0,18.4925,18.4999,18.4705,18.4925,102700.0
2013-03-14 14:20:00,25.24,25.27,25.24,25.27,45200.0,18.4999,18.5218,18.4999,18.5218,45200.0
2013-03-14 14:30:00,25.27,25.3,25.25,25.29,57500.0,18.5218,18.5438,18.5072,18.5365,57500.0
2013-03-14 14:40:00,25.29,25.29,25.28,25.29,16400.0,18.5365,18.5365,18.5292,18.5365,16400.0
2013-03-14 14:50:00,25.29,25.29,25.28,25.29,26000.0,18.5365,18.5365,18.5292,18.5365,26000.0
2013-03-14 15:00:00,25.28,25.31,25.28,25.29,53800.0,18.5292,18.5512,18.5292,18.5365,53800.0
2013-03-14 15:10:00,25.29,25.31,25.28,25.3,74100.0,18.5365,18.5512,18.5292,18.5438,74100.0
2013-03-14 15:20:00,25.29,25.33,25.28,25.32,92100.0,18.5365,18.5658,18.5292,18.5585,92100.0
2013-03-14 15:30:00,25.32,25.34,25.31,25.33,89000.0,18.5585,18.5732,18.5512,18.5658,89000.0
2013-03-14 15:40:00,25.33,25.36,25.32,25.36,129400.0,18.5658,18.5878,18.5585,18.5878,129400.0
2013-03-14 15:50:00,25.36,25.37,25.33,25.36,348700.0,18.5878,18.5951,18.5658,18.5878,348700.0
2013-03-15 09:30:00,25.08,25.1,24.88,24.89,862000.0,18.3826,18.3972,18.236,18.2433,862000.0
2013-03-15 09:40:00,24.89,24.99,24.85,24.96,150700.0,18.2433,18.3166,18.214,18.2946,150700.0
2013-03-15 09:50:00,24.95,25.0,24.87,24.94,133300.0,18.2873,18.3239,18.2287,18.28,133300.0
2013-03-15 10:00:00,24.94,24.95,24.87,24.9,96900.0,18.28,18.2873,18.2287,18.2507,96900.0
2013-03-15 10:10:00,24.89,24.94,24.85,24.94,82300.0,18.2433,18.28,18.214,18.28,82300.0
2013-03-15 10:20:00,24.95,25.01,24.93,25.0,159400.0,18.2873,18.3313,18.2726,18.3239,159400.0
2013-03-15 10:30:00,25.0,25.01,24.95,24.99,224500.0,18.3239,18.3313,18.2873,18.3166,224500.0
2013-03-15 10:40:00,25.0,25.03,24.98,25.02,217500.0,18.3239,18.3459,18.3093,18.3386,217500.0
2013-03-15 10:50:00,25.02,25.05,25.02,25.05,47700.0,18.3386,18.3606,18.3386,18.3606,47700.0
2013-03-15 11:00:00,25.04,25.05,25.02,25.05,48500.0,18.3533,18.3606,18.3386,18.3606,48500.0
2013-03-15 11:10:00,25.05,25.06,25.03,25.05,50900.0,18.3606,18.3679,18.3459,18.3606,50900.0
2013-03-15 11:20:00,25.06,25.1,25.05,25.09,72200.0,18.3679,18.3972,18.3606,18.3899,72200.0
2013-03-15 11:30:00,25.09,25.1,25.09,25.1,20200.0,18.3899,18.3972,18.3899,18.3972,20200.0
2013-03-15 11:40:00,25.1,25.1,25.07,25.08,36400.0,18.3972,18.3972,18.3753,18.3826,36400.0
2013-03-15 11:50:00,25.07,25.09,25.06,25.09,79800.0,18.3753,18.3899,18.3679,18.3899,79800.0
2013-03-15 12:00:00,25.09,25.14,25.09,25.11,125500.0,18.3899,18.4266,18.3899,18.4046,125500.0
2013-03-15 12:10:00,25.11,25.14,25.11,25.14,41600.0,18.4046,18.4266,18.4046,18.4266,41600.0
2013-03-15 12:20:00,25.14,25.19,25.12,25.19,72800.0,18.4266,18.4632,18.4119,18.4632,72800.0
2013-03-15 12:30:00,25.18,25.25,25.17,25.24,86900.0,18.4559,18.5072,18.4486,18.4999,86900.0
2013-03-15 12:40:00,25.23,25.24,25.23,25.23,15100.0,18.4925,18.4999,18.4925,18.4925,15100.0
2013-03-15 12:50:00,25.23,25.24,25.2,25.2,49200.0,18.4925,18.4999,18.4705,18.4705,49200.0
2013-03-15 13:00:00,25.2,25.21,25.18,25.19,48000.0,18.4705,18.4779,18.4559,18.4632,48000.0
2013-03-15 13:10:00,25.18,25.19,25.18,25.19,8100.0,18.4559,18.4632,18.4559,18.4632,8100.0
2013-03-15 13:20:00,25.18,25.19,25.15,25.16,25000.0,18.4559,18.4632,18.4339,18.4412,25000.0
2013-03-15 13:30:00,25.15,25.15,25.12,25.14,73700.0,18.4339,18.4339,18.4119,18.4266,73700.0
2013-03-15 13:40:00,25.14,25.14,25.12,25.13,20000.0,18.4266,18.4266,18.4119,18.4192,20000.0
2013-03-15 13:50:00,25.13,25.13,25.1,25.1,28400.0,18.4192,18.4192,18.3972,18.3972,28400.0
2013-03-15 14:00:00,25.1,25.11,25.08,25.08,47900.0,18.3972,18.4046,18.3826,18.3826,47900.0
2013-03-15 14:10:00,25.09,25.09,25.05,25.05,69400.0,18.3899,18.3899,18.3606,18.3606,69400.0
2013-03-15 14:20:00,25.06,25.06,25.03,25.03,54600.0,18.3679,18.3679,18.3459,18.3459,54600.0
2013-03-15 14:30:00,25.03,25.06,25.01,25.06,83400.0,18.3459,18.3679,18.3313,18.3679,83400.0
2013-03-15 14:40:00,25.05,25.1,25.05,25.07,50100.0,18.3606,18.3972,18.3606,18.3753,50100.0
2013-03-15 14:50:00,25.07,25.09,25.06,25.09,37900.0,18.3753,18.3899,18.3679,18.3899,37900.0
2013-03-15 15:00:00,25.09,25.11,25.08,25.08,62500.0,18.3899,18.4046,18.3826,18.3826,62500.0
2013-03-15 15:10:00,25.08,25.1,25.08,25.09,24500.0,18.3826,18.3972,18.3826,18.3899,24500.0
2013-03-15 15:20:00,25.09,25.1,25.09,25.1,39500.0,18.3899,18.3972,18.3899,18.3972,39500.0
2013-03-15 15:30:00,25.1,25.13,25.09,25.13,98300.0,18.3972,18.4192,18.3899,18.4192,98300.0
2013-03-15 15:40:00,25.13,25.16,25.12,25.14,173500.0,18.4192,18.4412,18.4119,18.4266,173500.0
2013-03-15 15:50:00,25.13,25.17,25.13,25.14,268400.0,18.4192,18.4486,18.4192,18.4266,268400.0
2013-03-18 09:30:00,24.72,24.96,24.72,24.89,126100.0,18.1187,18.2946,18.1187,18.2433,126100.0
2013-03-18 09:40:00,24.9,24.93,24.89,24.89,51600.0,18.2507,18.2726,18.2433,18.2433,51600.0
2013-03-18 09:50:00,24.89,24.93,24.87,24.93,51600.0,18.2433,18.2726,18.2287,18.2726,51600.0
2013-03-18 10:00:00,24.92,24.96,24.91,24.93,55200.0,18.2653,18.2946,18.258,18.2726,55200.0
2013-03-18 10:10:00,24.94,24.98,24.93,24.94,137400.0,18.28,18.3093,18.2726,18.28,137400.0
2013-03-18 10:20:00,24.94,24.97,24.9,24.97,68400.0,18.28,18.302,18.2507,18.302,68400.0
2013-03-18 10:30:00,24.96,24.98,24.91,24.92,118500.0,18.2946,18.3093,18.258,18.2653,118500.0
2013-03-18 10:40:00,24.92,24.96,24.92,24.95,91300.0,18.2653,18.2946,18.2653,18.2873,91300.0
2013-03-18 10:50:00,24.95,24.95,24.91,24.91,115900.0,18.2873,18.2873,18.258,18.258,115900.0
2013-03-18 11:00:00,24.91,24.96,24.91,24.94,254100.0,18.258,18.2946,18.258,18.28,254100.0
2013-03-18 11:10:00,24.94,24.95,24.92,24.95,64600.0,18.28,18.2873,18.2653,18.2873,64600.0
2013-03-18 11:20:00,24.95,24.99,24.93,24.97,66400.0,18.2873,18.3166,18.2726,18.302,66400.0
2013-03-18 11:30:00,24.97,24.99,24.96,24.99,25200.0,18.302,18.3166,18.2946,18.3166,25200.0
2013-03-18 11:40:00,24.99,25.0,24.97,24.98,28800.0,18.3166,18.3239,18.302,18.3093,28800.0
2013-03-18 11:50:00,24.98,25.08,24.98,25.08,54300.0,18.3093,18.3826,18.3093,18.3826,54300.0
2013-03-18 12:00:00,25.08,25.1,25.07,25.08,47800.0,18.3826,18.3972,18.3753,18.3826,47800.0
2013-03-18 12:10:00,25.09,25.11,25.06,25.08,30000.0,18.3899,18.4046,18.3679,18.3826,30000.0
2013-03-18 12:20:00,25.08,25.09,25.08,25.08,22800.0,18.3826,18.3899,18.3826,18.3826,22800.0
2013-03-18 12:30:00,25.08,25.1,25.07,25.09,21600.0,18.3826,18.3972,18.3753,18.3899,21600.0
2013-03-18 12:40:00,25.08,25.1,25.08,25.1,13200.0,18.3826,18.3972,18.3826,18.3972,13200.0
2013-03-18 12:50:00,25.1,25.13,25.09,25.12,28800.0,18.3972,18.4192,18.3899,18.4119,28800.0
2013-03-18 13:00:00,25.13,25.13,25.09,25.1,28200.0,18.4192,18.4192,18.3899,18.3972,28200.0
2013-03-18 13:10:00,25.1,25.11,25.09,25.11,12800.0,18.3972,18.4046,18.3899,18.4046,12800.0
2013-03-18 13:20:00,25.11,25.11,25.06,25.07,40000.0,18.4046,18.4046,18.3679,18.3753,40000.0
2013-03-18 13:30:00,25.07,25.07,25.04,25.05,38500.0,18.3753,18.3753,18.3533,18.3606,38500.0
2013-03-18 13:40:00,25.05,25.07,25.04,25.07,16900.0,18.3606,18.3753,18.3533,18.3753,16900.0
2013-03-18 13:50:00,25.07,25.07,25.03,25.04,46000.0,18.3753,18.3753,18.3459,18.3533,46000.0
2013-03-18 14:00:00,25.04,25.06,25.04,25.06,38200.0,18.3533,18.3679,18.3533,18.3679,38200.0
2013-03-18 14:10:00,25.06,25.08,25.05,25.05,50800.0,18.3679,18.3826,18.3606,18.3606,50800.0
2013-03-18 14:20:00,25.05,25.08,25.05,25.08,30400.0,18.3606,18.3826,18.3606,18.3826,30400.0
2013-03-18 14:30:00,25.08,25.08,25.06,25.07,51800.0,18.3826,18.3826,18.3679,18.3753,51800.0
2013-03-18 14:40:00,25.06,25.1,25.06,25.07,49400.0,18.3679,18.3972,18.3679,18.3753,49400.0
2013-03-18 14:50:00,25.07,25.07,25.02,25.03,56000.0,18.3753,18.3753,18.3386,18.3459,56000.0
2013-03-18 15:00:00,25.03,25.05,25.02,25.03,69700.0,18.3459,18.3606,18.3386,18.3459,69700.0
2013-03-18 15:10:00,25.03,25.05,24.98,25.01,91300.0,18.3459,18.3606,18.3093,18.3313,91300.0
2013-03-18 15:20:00,25.01,25.03,24.98,25.0,96700.0,18.3313,18.3459,18.3093,18.3239,96700.0
2013-03-18 15:30:00,25.0,25.0,24.95,24.96,62500.0,18.3239,18.3239,18.2873,18.2946,62500.0
2013-03-18 15:40:00,24.97,24.97,24.93,24.94,105500.0,18.302,18.302,18.2726,18.28,105500.0
2013-03-18 15:50:00,24.94,24.95,24.93,24.93,165500.0,18.28,18.2873,18.2726,18.2726,165500.0
2013-03-19 09:30:00,25.02,25.06,24.96,24.98,62400.0,18.3386,18.3679,18.2946,18.3093,62400.0
2013-03-19 09:40:00,24.98,25.06,24.96,25.06,90300.0,18.3093,18.3679,18.2946,18.3679,90300.0
2013-03-19 09:50:00,25.06,25.09,25.0,25.01,45800.0,18.3679,18.3899,18.3239,18.3313,45800.0
2013-03-19 10:00:00,25.0,25.03,25.0,25.01,45100.0,18.3239,18.3459,18.3239,18.3313,45100.0
2013-03-19 10:10:00,25.01,25.01,24.98,25.01,39600.0,18.3313,18.3313,18.3093,18.3313,39600.0
2013-03-19 10:20:00,25.01,25.01,24.95,24.96,70000.0,18.3313,18.3313,18.2873,18.2946,70000.0
2013-03-19 10:30:00,24.96,24.96,24.92,24.96,61500.0,18.2946,18.2946,18.2653,18.2946,61500.0
2013-03-19 10:40:00,24.96,24.96,24.94,24.95,38500.0,18.2946,18.2946,18.28,18.2873,38500.0
2013-03-19 10:50:00,24.95,24.96,24.93,24.95,77600.0,18.2873,18.2946,18.2726,18.2873,77600.0
2013-03-19 11:00:00,24.95,24.96,24.93,24.95,48100.0,18.2873,18.2946,18.2726,18.2873,48100.0
2013-03-19 11:10:00,24.96,24.96,24.95,24.96,39800.0,18.2946,18.2946,18.2873,18.2946,39800.0
2013-03-19 11:20:00,24.96,24.96,24.94,24.96,36800.0,18.2946,18.2946,18.28,18.2946,36800.0
2013-03-19 11:30:00,24.96,24.97,24.94,24.95,143300.0,18.2946,18.302,18.28,18.2873,143300.0
2013-03-19 11:40:00,24.95,24.96,24.9,24.91,88000.0,18.2873,18.2946,18.2507,18.258,88000.0
2013-03-19 11:50:00,24.91,24.91,24.83,24.84,53500.0,18.258,18.258,18.1993,18.2067,53500.0
2013-03-19 12:00:00,24.84,24.88,24.83,24.86,21400.0,18.2067,18.236,18.1993,18.2213,21400.0
2013-03-19 12:10:00,24.85,24.85,24.8,24.82,88200.0,18.214,18.214,18.1774,18.192,88200.0
2013-03-19 12:20:00,24.83,24.91,24.82,24.9,47900.0,18.1993,18.258,18.192,18.2507,47900.0
2013-03-19 12:30:00,24.9,24.93,24.88,24.91,53300.0,18.2507,18.2726,18.236,18.258,53300.0
2013-03-19 12:40:00,24.92,24.93,24.89,24.89,33500.0,18.2653,18.2726,18.2433,18.2433,33500.0
2013-03-19 12:50:00,24.89,24.89,24.85,24.85,19300.0,18.2433,18.2433,18.214,18.214,19300.0
2013-03-19 13:00:00,24.86,24.88,24.84,24.85,74300.0,18.2213,18.236,18.2067,18.214,74300.0
2013-03-19 13:10:00,24.85,24.85,24.78,24.78,40400.0,18.214,18.214,18.1627,18.1627,40400.0
2013-03-19 13:20:00,24.79,24.81,24.78,24.79,47400.0,18.17,18.1847,18.1627,18.17,47400.0
2013-03-19 13:30:00,24.79,24.82,24.76,24.78,120300.0,18.17,18.192,18.148,18.1627,120300.0
2013-03-19 13:40:00,24.77,24.79,24.75,24.78,80800.0,18.1554,18.17,18.1407,18.1627,80800.0
2013-03-19 13:50:00,24.78,24.79,24.76,24.79,59000.0,18.1627,18.17,18.148,18.17,59000.0
2013-03-19 14:00:00,24.79,24.81,24.78,24.8,48700.0,18.17,18.1847,18.1627,18.1774,48700.0
2013-03-19 14:10:00,24.81,24.82,24.74,24.76,67200.0,18.1847,18.192,18.1334,18.148,67200.0
2013-03-19 14:20:00,24.76,24.82,24.75,24.8,105600.0,18.148,18.192,18.1407,18.1774,105600.0
2013-03-19 14:30:00,24.81,24.9,24.8,24.89,49600.0,18.1847,18.2507,18.1774,18.2433,49600.0
2013-03-19 14:40:00,24.89,24.89,24.86,24.88,47200.0,18.2433,18.2433,18.2213,18.236,47200.0
2013-03-19 14:50:00,24.88,24.9,24.87,24.88,32500.0,18.236,18.2507,18.2287,18.236,32500.0
2013-03-19 15:00:00,24.88,24.92,24.87,24.91,52000.0,18.236,18.2653,18.2287,18.258,52000.0
2013-03-19 15:10:00,24.91,25.0,24.9,24.93,158100.0,18.258,18.3239,18.2507,18.2726,158100.0
2013-03-19 15:20:00,24.93,24.95,24.9,24.93,78000.0,18.2726,18.2873,18.2507,18.2726,78000.0
2013-03-19 15:30:00,24.93,24.93,24.89,24.92,90600.0,18.2726,18.2726,18.2433,18.2653,90600.0
2013-03-19 15:40:00,24.92,24.96,24.91,24.93,133300.0,18.2653,18.2946,18.258,18.2726,133300.0
2013-03-19 15:50:00,24.94,24.96,24.93,24.95,259900.0,18.28,18.2946,18.2726,18.2873,259900.0
2013-03-20 09:30:00,24.98,25.08,24.93,25.07,72200.0,18.3093,18.3826,18.2726,18.3753,72200.0
2013-03-20 09:40:00,25.08,25.11,25.03,25.05,36300.0,18.3826,18.4046,18.3459,18.3606,36300.0
2013-03-20 09:50:00,25.05,25.06,24.96,24.96,27800.0,18.3606,18.3679,18.2946,18.2946,27800.0
2013-03-20 10:00:00,24.96,24.98,24.94,24.98,28300.0,18.2946,18.3093,18.28,18.3093,28300.0
2013-03-20 10:10:00,24.98,25.13,24.98,25.12,43900.0,18.3093,18.4192,18.3093,18.4119,43900.0
2013-03-20 10:20:00,25.12,25.13,25.09,25.09,21100.0,18.4119,18.4192,18.3899,18.3899,21100.0
2013-03-20 10:30:00,25.09,25.09,25.04,25.05,20900.0,18.3899,18.3899,18.3533,18.3606,20900.0
2013-03-20 10:40:00,25.05,25.08,25.04,25.07,22700.0,18.3606,18.3826,18.3533,18.3753,22700.0
2013-03-20 10:50:00,25.06,25.1,25.04,25.09,28800.0,18.3679,18.3972,18.3533,18.3899,28800.0
2013-03-20 11:00:00,25.1,25.11,25.03,25.05,43300.0,18.3972,18.4046,18.3459,18.3606,43300.0
2013-03-20 11:10:00,25.05,25.06,25.02,25.03,34600.0,18.3606,18.3679,18.3386,18.3459,34600.0
2013-03-20 11:20:00,25.02,25.05,25.02,25.04,10800.0,18.3386,18.3606,18.3386,18.3533,10800.0
2013-03-20 11:30:00,25.04,25.08,25.04,25.08,29200.0,18.3533,18.3826,18.3533,18.3826,29200.0
2013-03-20 11:40:00,25.08,25.08,25.05,25.06,32800.0,18.3826,18.3826,18.3606,18.3679,32800.0
2013-03-20 11:50:00,25.06,25.07,25.05,25.05,28900.0,18.3679,18.3753,18.3606,18.3606,28900.0
2013-03-20 12:00:00,25.06,25.07,25.04,25.05,24300.0,18.3679,18.3753,18.3533,18.3606,24300.0
2013-03-20 12:10:00,25.05,25.06,25.02,25.02,10800.0,18.3606,18.3679,18.3386,18.3386,10800.0
2013-03-20 12:20:00,25.02,25.03,25.0,25.0,62300.0,18.3386,18.3459,18.3239,18.3239,62300.0
2013-03-20 12:30:00,25.0,25.03,25.0,25.02,19700.0,18.3239,18.3459,18.3239,18.3386,19700.0
2013-03-20 12:40:00,25.02,25.04,25.01,25.04,21100.0,18.3386,18.3533,18.3313,18.3533,21100.0
2013-03-20 12:50:00,25.03,25.05,25.03,25.04,17000.0,18.3459,18.3606,18.3459,18.3533,17000.0
2013-03-20 13:00:00,25.04,25.05,25.01,25.02,30700.0,18.3533,18.3606,18.3313,18.3386,30700.0
2013-03-20 13:10:00,25.01,25.03,25.01,25.02,15100.0,18.3313,18.3459,18.3313,18.3386,15100.0
2013-03-20 13:20:00,25.02,25.04,25.01,25.02,22500.0,18.3386,18.3533,18.3313,18.3386,22500.0
2013-03-20 13:30:00,25.01,25.02,25.0,25.01,22700.0,18.3313,18.3386,18.3239,18.3313,22700.0
2013-03-20 13:40:00,25.02,25.03,24.98,24.98,50400.0,18.3386,18.3459,18.3093,18.3093,50400.0
2013-03-20 13:50:00,24.98,24.99,24.96,24.97,40600.0,18.3093,18.3166,18.2946,18.302,40600.0
2013-03-20 14:00:00,24.97,25.0,24.95,24.97,43500.0,18.302,18.3239,18.2873,18.302,43500.0
2013-03-20 14:10:00,24.97,25.01,24.97,24.97,53100.0,18.302,18.3313,18.302,18.302,53100.0
2013-03-20 14:20:00,24.97,25.04,24.97,25.01,58100.0,18.302,18.3533,18.302,18.3313,58100.0
2013-03-20 14:30:00,25.01,25.01,24.95,24.95,143200.0,18.3313,18.3313,18.2873,18.2873,143200.0
2013-03-20 14:40:00,24.95,24.96,24.94,24.95,46700.0,18.2873,18.2946,18.28,18.2873,46700.0
2013-03-20 14:50:00,24.95,24.96,24.93,24.93,34700.0,18.2873,18.2946,18.2726,18.2726,34700.0
2013-03-20 15:00:00,24.94,24.97,24.94,24.96,174100.0,18.28,18.302,18.28,18.2946,174100.0
2013-03-20 15:10:00,24.97,25.0,24.96,24.99,50400.0,18.302,18.3239,18.2946,18.3166,50400.0
2013-03-20 15:20:00,25.0,25.0,24.95,24.96,95200.0,18.3239,18.3239,18.2873,18.2946,95200.0
2013-03-20 15:30:00,24.96,24.96,24.94,24.95,102800.0,18.2946,18.2946,18.28,18.2873,102800.0
2013-03-20 15:40:00,24.95,24.98,24.95,24.97,207800.0,18.2873,18.3093,18.2873,18.302,207800.0
2013-03-20 15:50:00,24.97,24.97,24.9,24.94,399400.0,18.302,18.302,18.2507,18.28,399400.0
2013-03-21 09:30:00,24.9,24.96,24.8,24.87,54200.0,18.2507,18.2946,18.1774,18.2287,54200.0
2013-03-21 09:40:00,24.89,25.01,24.87,25.0,60400.0,18.2433,18.3313,18.2287,18.3239,60400.0
2013-03-21 09:50:00,25.0,25.03,24.94,24.98,49500.0,18.3239,18.3459,18.28,18.3093,49500.0
2013-03-21 10:00:00,24.99,25.0,24.95,24.96,37800.0,18.3166,18.3239,18.2873,18.2946,37800.0
2013-03-21 10:10:00,24.96,24.97,24.92,24.96,100600.0,18.2946,18.302,18.2653,18.2946,100600.0
2013-03-21 10:20:00,24.95,24.96,24.92,24.96,38500.0,18.2873,18.2946,18.2653,18.2946,38500.0
2013-03-21 10:30:00,24.96,24.98,24.93,24.94,34000.0,18.2946,18.3093,18.2726,18.28,34000.0
2013-03-21 10:40:00,24.93,24.96,24.92,24.93,39200.0,18.2726,18.2946,18.2653,18.2726,39200.0
2013-03-21 10:50:00,24.92,24.94,24.89,24.93,48200.0,18.2653,18.28,18.2433,18.2726,48200.0
2013-03-21 11:00:00,24.94,24.95,24.92,24.92,48600.0,18.28,18.2873,18.2653,18.2653,48600.0
2013-03-21 11:10:00,24.93,24.95,24.91,24.95,20000.0,18.2726,18.2873,18.258,18.2873,20000.0
2013-03-21 11:20:00,24.96,24.97,24.94,24.96,45200.0,18.2946,18.302,18.28,18.2946,45200.0
2013-03-21 11:30:00,24.96,24.97,24.94,24.95,36500.0,18.2946,18.302,18.28,18.2873,36500.0
2013-03-21 11:40:00,24.95,24.97,24.95,24.96,29700.0,18.2873,18.302,18.2873,18.2946,29700.0
2013-03-21 11:50:00,24.96,24.97,24.95,24.97,21200.0,18.2946,18.302,18.2873,18.302,21200.0
2013-03-21 12:00:00,24.97,24.98,24.95,24.96,47500.0,18.302,18.3093,18.2873,18.2946,47500.0
2013-03-21 12:10:00,24.95,24.96,24.92,24.93,31400.0,18.2873,18.2946,18.2653,18.2726,31400.0
2013-03-21 12:20:00,24.93,24.94,24.91,24.92,30500.0,18.2726,18.28,18.258,18.2653,30500.0
2013-03-21 12:30:00,24.92,24.93,24.91,24.93,28500.0,18.2653,18.2726,18.258,18.2726,28500.0
2013-03-21 12:40:00,24.94,24.94,24.88,24.89,48500.0,18.28,18.28,18.236,18.2433,48500.0
2013-03-21 12:50:00,24.89,24.91,24.89,24.89,19900.0,18.2433,18.258,18.2433,18.2433,19900.0
2013-03-21 13:00:00,24.89,24.91,24.87,24.91,66800.0,18.2433,18.258,18.2287,18.258,66800.0
2013-03-21 13:10:00,24.9,24.91,24.88,24.88,46600.0,18.2507,18.258,18.236,18.236,46600.0
2013-03-21 13:20:00,24.89,24.9,24.85,24.85,46600.0,18.2433,18.2507,18.214,18.214,46600.0
2013-03-21 13:30:00,24.86,24.88,24.82,24.85,63900.0,18.2213,18.236,18.192,18.214,63900.0
2013-03-21 13:40:00,24.85,24.86,24.83,24.84,45400.0,18.214,18.2213,18.1993,18.2067,45400.0
2013-03-21 13:50:00,24.85,24.86,24.82,24.84,34600.0,18.214,18.2213,18.192,18.2067,34600.0
2013-03-21 14:00:00,24.84,24.84,24.79,24.82,46500.0,18.2067,18.2067,18.17,18.192,46500.0
2013-03-21 14:10:00,24.82,24.86,24.8,24.83,92900.0,18.192,18.2213,18.1774,18.1993,92900.0
2013-03-21 14:20:00,24.83,24.86,24.81,24.83,45700.0,18.1993,18.2213,18.1847,18.1993,45700.0
2013-03-21 14:30:00,24.83,24.86,24.82,24.83,33800.0,18.1993,18.2213,18.192,18.1993,33800.0
2013-03-21 14:40:00,24.83,24.87,24.83,24.85,33700.0,18.1993,18.2287,18.1993,18.214,33700.0
2013-03-21 14:50:00,24.85,24.87,24.83,24.86,22400.0,18.214,18.2287,18.1993,18.2213,22400.0
2013-03-21 15:00:00,24.86,24.89,24.86,24.89,33400.0,18.2213,18.2433,18.2213,18.2433,33400.0
2013-03-21 15:10:00,24.88,24.9,24.85,24.86,40400.0,18.236,18.2507,18.214,18.2213,40400.0
2013-03-21 15:20:00,24.87,24.9,24.87,24.9,29500.0,18.2287,18.2507,18.2287,18.2507,29500.0
2013-03-21 15:30:00,24.9,24.9,24.88,24.88,64800.0,18.2507,18.2507,18.236,18.236,64800.0
2013-03-21 15:40:00,24.89,24.91,24.85,24.89,106300.0,18.2433,18.258,18.214,18.2433,106300.0
2013-03-21 15:50:00,24.88,24.9,24.84,24.85,162000.0,18.236,18.2507,18.2067,18.214,162000.0
2013-03-22 09:30:00,24.87,24.92,24.81,24.91,68300.0,18.2287,18.2653,18.1847,18.258,68300.0
2013-03-22 09:40:00,24.91,24.93,24.86,24.88,64600.0,18.258,18.2726,18.2213,18.236,64600.0
2013-03-22 09:50:00,24.88,24.91,24.87,24.89,41900.0,18.236,18.258,18.2287,18.2433,41900.0
2013-03-22 10:00:00,24.89,24.93,24.88,24.89,66000.0,18.2433,18.2726,18.236,18.2433,66000.0
2013-03-22 10:10:00,24.9,24.91,24.87,24.89,55000.0,18.2507,18.258,18.2287,18.2433,55000.0
2013-03-22 10:20:00,24.9,24.91,24.89,24.9,46900.0,18.2507,18.258,18.2433,18.2507,46900.0
2013-03-22 10:30:00,24.9,24.91,24.88,24.89,83000.0,18.2507,18.258,18.236,18.2433,83000.0
2013-03-22 10:40:00,24.89,24.9,24.85,24.86,33200.0,18.2433,18.2507,18.214,18.2213,33200.0
2013-03-22 10:50:00,24.86,24.91,24.85,24.91,61300.0,18.2213,18.258,18.214,18.258,61300.0
2013-03-22 11:00:00,24.91,24.92,24.89,24.9,77600.0,18.258,18.2653,18.2433,18.2507,77600.0
2013-03-22 11:10:00,24.91,24.92,24.89,24.9,62300.0,18.258,18.2653,18.2433,18.2507,62300.0
2013-03-22 11:20:00,24.89,24.91,24.89,24.9,38600.0,18.2433,18.258,18.2433,18.2507,38600.0
2013-03-22 11:30:00,24.9,24.91,24.9,24.9,68200.0,18.2507,18.258,18.2507,18.2507,68200.0
2013-03-22 11:40:00,24.91,24.91,24.88,24.89,88200.0,18.258,18.258,18.236,18.2433,88200.0
2013-03-22 11:50:00,24.9,24.91,24.89,24.9,21400.0,18.2507,18.258,18.2433,18.2507,21400.0
2013-03-22 12:00:00,24.89,24.9,24.89,24.9,10000.0,18.2433,18.2507,18.2433,18.2507,10000.0
2013-03-22 12:10:00,24.89,24.9,24.86,24.86,26800.0,18.2433,18.2507,18.2213,18.2213,26800.0
2013-03-22 12:20:00,24.87,24.88,24.86,24.87,76300.0,18.2287,18.236,18.2213,18.2287,76300.0
2013-03-22 12:30:00,24.87,24.88,24.86,24.87,42900.0,18.2287,18.236,18.2213,18.2287,42900.0
2013-03-22 12:40:00,24.86,24.87,24.85,24.86,38000.0,18.2213,18.2287,18.214,18.2213,38000.0
2013-03-22 12:50:00,24.86,24.89,24.86,24.87,78400.0,18.2213,18.2433,18.2213,18.2287,78400.0
2013-03-22 13:00:00,24.87,24.91,24.86,24.91,100000.0,18.2287,18.258,18.2213,18.258,100000.0
2013-03-22 13:10:00,24.91,24.92,24.87,24.88,77900.0,18.258,18.2653,18.2287,18.236,77900.0
2013-03-22 13:20:00,24.88,24.91,24.88,24.9,23800.0,18.236,18.258,18.236,18.2507,23800.0
2013-03-22 13:30:00,24.91,24.92,24.88,24.88,53200.0,18.258,18.2653,18.236,18.236,53200.0
2013-03-22 13:40:00,24.88,24.89,24.86,24.89,24300.0,18.236,18.2433,18.2213,18.2433,24300.0
2013-03-22 13:50:00,24.88,24.89,24.88,24.89,23000.0,18.236,18.2433,18.236,18.2433,23000.0
2013-03-22 14:00:00,24.89,24.89,24.87,24.88,58300.0,18.2433,18.2433,18.2287,18.236,58300.0
2013-03-22 14:10:00,24.89,24.89,24.88,24.89,20500.0,18.2433,18.2433,18.236,18.2433,20500.0
2013-03-22 14:20:00,24.89,24.89,24.88,24.89,19700.0,18.2433,18.2433,18.236,18.2433,19700.0
2013-03-22 14:30:00,24.89,24.92,24.88,24.92,42000.0,18.2433,18.2653,18.236,18.2653,42000.0
2013-03-22 14:40:00,24.92,24.93,24.91,24.91,32800.0,18.2653,18.2726,18.258,18.258,32800.0
2013-03-22 14:50:00,24.92,24.92,24.89,24.91,44900.0,18.2653,18.2653,18.2433,18.258,44900.0
2013-03-22 15:00:00,24.91,24.91,24.9,24.91,13300.0,18.258,18.258,18.2507,18.258,13300.0
2013-03-22 15:10:00,24.91,24.92,24.9,24.9,31400.0,18.258,18.2653,18.2507,18.2507,31400.0
2013-03-22 15:20:00,24.9,24.9,24.87,24.87,231000.0,18.2507,18.2507,18.2287,18.2287,231000.0
2013-03-22 15:30:00,24.88,24.88,24.87,24.88,79900.0,18.236,18.236,18.2287,18.236,79900.0
2013-03-22 15:40:00,24.88,24.88,24.86,24.87,227600.0,18.236,18.236,18.2213,18.2287,227600.0
2013-03-22 15:50:00,24.86,24.9,24.85,24.88,420900.0,18.2213,18.2507,18.214,18.236,420900.0
2013-03-25 09:30:00,25.03,25.03,24.92,24.97,90700.0,18.3459,18.3459,18.2653,18.302,90700.0
2013-03-25 09:40:00,24.97,24.98,24.88,24.89,163100.0,18.302,18.3093,18.236,18.2433,163100.0
2013-03-25 09:50:00,24.9,24.9,24.81,24.82,185500.0,18.2507,18.2507,18.1847,18.192,185500.0
2013-03-25 10:00:00,24.81,24.85,24.76,24.81,106800.0,18.1847,18.214,18.148,18.1847,106800.0
2013-03-25 10:10:00,24.82,24.85,24.82,24.83,47700.0,18.192,18.214,18.192,18.1993,47700.0
2013-03-25 10:20:00,24.82,24.84,24.8,24.81,58900.0,18.192,18.2067,18.1774,18.1847,58900.0
2013-03-25 10:30:00,24.82,24.86,24.81,24.81,146600.0,18.192,18.2213,18.1847,18.1847,146600.0
2013-03-25 10:40:00,24.82,24.86,24.8,24.84,105700.0,18.192,18.2213,18.1774,18.2067,105700.0
2013-03-25 10:50:00,24.85,24.85,24.76,24.77,43700.0,18.214,18.214,18.148,18.1554,43700.0
2013-03-25 11:00:00,24.76,24.79,24.75,24.79,86200.0,18.148,18.17,18.1407,18.17,86200.0
2013-03-25 11:10:00,24.79,24.8,24.72,24.73,169600.0,18.17,18.1774,18.1187,18.126,169600.0
2013-03-25 11:20:00,24.72,24.76,24.71,24.74,96100.0,18.1187,18.148,18.1114,18.1334,96100.0
2013-03-25 11:30:00,24.75,24.78,24.74,24.78,65700.0,18.1407,18.1627,18.1334,18.1627,65700.0
2013-03-25 11:40:00,24.78,24.8,24.76,24.8,124700.0,18.1627,18.1774,18.148,18.1774,124700.0
2013-03-25 11:50:00,24.79,24.81,24.77,24.78,235600.0,18.17,18.1847,18.1554,18.1627,235600.0
2013-03-25 12:00:00,24.79,24.88,24.79,24.88,67100.0,18.17,18.236,18.17,18.236,67100.0
2013-03-25 12:10:00,24.87,24.88,24.83,24.83,73400.0,18.2287,18.236,18.1993,18.1993,73400.0
2013-03-25 12:20:00,24.83,24.85,24.82,24.83,46900.0,18.1993,18.214,18.192,18.1993,46900.0
2013-03-25 12:30:00,24.83,24.85,24.82,24.83,13000.0,18.1993,18.214,18.192,18.1993,13000.0
2013-03-25 12:40:00,24.83,24.85,24.83,24.83,40400.0,18.1993,18.214,18.1993,18.1993,40400.0
2013-03-25 12:50:00,24.84,24.84,24.8,24.8,24100.0,18.2067,18.2067,18.1774,18.1774,24100.0
2013-03-25 13:00:00,24.79,24.79,24.74,24.75,37900.0,18.17,18.17,18.1334,18.1407,37900.0
2013-03-25 13:10:00,24.76,24.77,24.73,24.77,39600.0,18.148,18.1554,18.126,18.1554,39600.0
2013-03-25 13:20:00,24.77,24.82,24.77,24.81,22100.0,18.1554,18.192,18.1554,18.1847,22100.0
2013-03-25 13:30:00,24.81,24.83,24.8,24.81,50600.0,18.1847,18.1993,18.1774,18.1847,50600.0
2013-03-25 13:40:00,24.81,24.86,24.8,24.86,35300.0,18.1847,18.2213,18.1774,18.2213,35300.0
2013-03-25 13:50:00,24.87,24.91,24.86,24.88,83800.0,18.2287,18.258,18.2213,18.236,83800.0
2013-03-25 14:00:00,24.89,24.9,24.88,24.89,36500.0,18.2433,18.2507,18.236,18.2433,36500.0
2013-03-25 14:10:00,24.9,24.91,24.86,24.89,36400.0,18.2507,18.258,18.2213,18.2433,36400.0
2013-03-25 14:20:00,24.89,24.91,24.87,24.88,38500.0,18.2433,18.258,18.2287,18.236,38500.0
2013-03-25 14:30:00,24.88,24.89,24.85,24.88,52200.0,18.236,18.2433,18.214,18.236,52200.0
2013-03-25 14:40:00,24.88,24.9,24.87,24.88,36800.0,18.236,18.2507,18.2287,18.236,36800.0
2013-03-25 14:50:00,24.87,24.88,24.86,24.88,24900.0,18.2287,18.236,18.2213,18.236,24900.0
2013-03-25 15:00:00,24.88,24.88,24.84,24.86,56800.0,18.236,18.236,18.2067,18.2213,56800.0
2013-03-25 15:10:00,24.85,24.86,24.81,24.81,45400.0,18.214,18.2213,18.1847,18.1847,45400.0
2013-03-25 15:20:00,24.81,24.85,24.8,24.82,79000.0,18.1847,18.214,18.1774,18.192,79000.0
2013-03-25 15:30:00,24.81,24.86,24.81,24.85,60200.0,18.1847,18.2213,18.1847,18.214,60200.0
2013-03-25 15:40:00,24.85,24.86,24.8,24.8,74500.0,18.214,18.2213,18.1774,18.1774,74500.0
2013-03-25 15:50:00,24.81,24.87,24.8,24.86,209900.0,18.1847,18.2287,18.1774,18.2213,209900.0
2013-03-26 09:30:00,24.92,24.96,24.82,24.91,51200.0,18.2653,18.2946,18.192,18.258,51200.0
2013-03-26 09:40:00,24.92,25.01,24.9,24.95,136000.0,18.2653,18.3313,18.2507,18.2873,136000.0
2013-03-26 09:50:00,24.96,25.01,24.95,24.97,19900.0,18.2946,18.3313,18.2873,18.302,19900.0
2013-03-26 10:00:00,24.97,24.99,24.88,24.95,80200.0,18.302,18.3166,18.236,18.2873,80200.0
2013-03-26 10:10:00,24.96,24.98,24.91,24.92,59600.0,18.2946,18.3093,18.258,18.2653,59600.0
2013-03-26 10:20:00,24.92,24.95,24.88,24.95,83800.0,18.2653,18.2873,18.236,18.2873,83800.0
2013-03-26 10:30:00,24.95,24.98,24.92,24.94,68600.0,18.2873,18.3093,18.2653,18.28,68600.0
2013-03-26 10:40:00,24.93,24.93,24.86,24.89,21000.0,18.2726,18.2726,18.2213,18.2433,21000.0
2013-03-26 10:50:00,24.9,24.94,24.9,24.91,17300.0,18.2507,18.28,18.2507,18.258,17300.0
2013-03-26 11:00:00,24.91,24.93,24.9,24.92,16300.0,18.258,18.2726,18.2507,18.2653,16300.0
2013-03-26 11:10:00,24.92,24.93,24.89,24.89,12500.0,18.2653,18.2726,18.2433,18.2433,12500.0
2013-03-26 11:20:00,24.89,24.91,24.88,24.9,13700.0,18.2433,18.258,18.236,18.2507,13700.0
2013-03-26 11:30:00,24.9,24.95,24.9,24.94,23800.0,18.2507,18.2873,18.2507,18.28,23800.0
2013-03-26 11:40:00,24.94,24.96,24.93,24.93,18500.0,18.28,18.2946,18.2726,18.2726,18500.0
2013-03-26 11:50:00,24.92,24.94,24.92,24.92,23500.0,18.2653,18.28,18.2653,18.2653,23500.0
2013-03-26 12:00:00,24.92,24.94,24.92,24.94,11000.0,18.2653,18.28,18.2653,18.28,11000.0
2013-03-26 12:10:00,24.94,24.94,24.92,24.93,6100.0,18.28,18.28,18.2653,18.2726,6100.0
2013-03-26 12:20:00,24.92,24.93,24.9,24.92,9700.0,18.2653,18.2726,18.2507,18.2653,9700.0
2013-03-26 12:30:00,24.93,24.93,24.92,24.92,10300.0,18.2726,18.2726,18.2653,18.2653,10300.0
2013-03-26 12:40:00,24.92,24.93,24.92,24.93,5100.0,18.2653,18.2726,18.2653,18.2726,5100.0
2013-03-26 12:50:00,24.93,24.94,24.92,24.93,13500.0,18.2726,18.28,18.2653,18.2726,13500.0
2013-03-26 13:00:00,24.93,24.95,24.92,24.95,16800.0,18.2726,18.2873,18.2653,18.2873,16800.0
2013-03-26 13:10:00,24.95,24.96,24.95,24.96,20800.0,18.2873,18.2946,18.2873,18.2946,20800.0
2013-03-26 13:20:00,24.96,24.97,24.9,24.9,317200.0,18.2946,18.302,18.2507,18.2507,317200.0
2013-03-26 13:30:00,24.91,24.92,24.89,24.9,94900.0,18.258,18.2653,18.2433,18.2507,94900.0
2013-03-26 13:40:00,24.91,24.93,24.91,24.91,49500.0,18.258,18.2726,18.258,18.258,49500.0
2013-03-26 13:50:00,24.92,24.95,24.91,24.95,55900.0,18.2653,18.2873,18.258,18.2873,55900.0
2013-03-26 14:00:00,24.95,24.96,24.94,24.95,83200.0,18.2873,18.2946,18.28,18.2873,83200.0
2013-03-26 14:10:00,24.96,24.96,24.95,24.96,27900.0,18.2946,18.2946,18.2873,18.2946,27900.0
2013-03-26 14:20:00,24.96,24.97,24.95,24.96,56500.0,18.2946,18.302,18.2873,18.2946,56500.0
2013-03-26 14:30:00,24.95,24.98,24.95,24.97,53700.0,18.2873,18.3093,18.2873,18.302,53700.0
2013-03-26 14:40:00,24.96,25.0,24.96,25.0,102900.0,18.2946,18.3239,18.2946,18.3239,102900.0
2013-03-26 14:50:00,25.0,25.03,25.0,25.03,27100.0,18.3239,18.3459,18.3239,18.3459,27100.0
2013-03-26 15:00:00,25.03,25.06,24.99,25.0,157000.0,18.3459,18.3679,18.3166,18.3239,157000.0
2013-03-26 15:10:00,25.01,25.02,24.98,24.98,99600.0,18.3313,18.3386,18.3093,18.3093,99600.0
2013-03-26 15:20:00,24.99,25.0,24.95,24.95,228400.0,18.3166,18.3239,18.2873,18.2873,228400.0
2013-03-26 15:30:00,24.96,24.99,24.95,24.99,156500.0,18.2946,18.3166,18.2873,18.3166,156500.0
2013-03-26 15:40:00,24.99,25.01,24.98,24.98,147000.0,18.3166,18.3313,18.3093,18.3093,147000.0
2013-03-26 15:50:00,24.99,24.99,24.94,24.98,312300.0,18.3166,18.3166,18.28,18.3093,312300.0
2013-03-27 09:30:00,24.9,24.99,24.75,24.97,50400.0,18.2507,18.3166,18.1407,18.302,50400.0
2013-03-27 09:40:00,24.96,25.01,24.96,25.0,88300.0,18.2946,18.3313,18.2946,18.3239,88300.0
2013-03-27 09:50:00,25.0,25.01,24.94,24.94,60800.0,18.3239,18.3313,18.28,18.28,60800.0
2013-03-27 10:00:00,24.94,24.96,24.92,24.96,37100.0,18.28,18.2946,18.2653,18.2946,37100.0
2013-03-27 10:10:00,24.96,24.96,24.92,24.92,38700.0,18.2946,18.2946,18.2653,18.2653,38700.0
2013-03-27 10:20:00,24.92,24.98,24.92,24.96,31100.0,18.2653,18.3093,18.2653,18.2946,31100.0
2013-03-27 10:30:00,24.97,24.97,24.94,24.97,33800.0,18.302,18.302,18.28,18.302,33800.0
2013-03-27 10:40:00,24.98,24.99,24.97,24.99,25500.0,18.3093,18.3166,18.302,18.3166,25500.0
2013-03-27 10:50:00,24.98,24.98,24.95,24.97,33900.0,18.3093,18.3093,18.2873,18.302,33900.0
2013-03-27 11:00:00,24.97,25.01,24.97,25.0,19800.0,18.302,18.3313,18.302,18.3239,19800.0
2013-03-27 11:10:00,25.0,25.03,25.0,25.02,42700.0,18.3239,18.3459,18.3239,18.3386,42700.0
2013-03-27 11:20:00,25.01,25.02,24.97,24.97,37000.0,18.3313,18.3386,18.302,18.302,37000.0
2013-03-27 11:30:00,24.98,25.0,24.96,24.97,40800.0,18.3093,18.3239,18.2946,18.302,40800.0
2013-03-27 11:40:00,24.98,24.99,24.97,24.99,16700.0,18.3093,18.3166,18.302,18.3166,16700.0
2013-03-27 11:50:00,25.0,25.01,24.98,24.98,106600.0,18.3239,18.3313,18.3093,18.3093,106600.0
2013-03-27 12:00:00,24.99,25.02,24.99,25.0,49900.0,18.3166,18.3386,18.3166,18.3239,49900.0
2013-03-27 12:10:00,25.0,25.02,24.95,24.95,73100.0,18.3239,18.3386,18.2873,18.2873,73100.0
2013-03-27 12:20:00,24.95,24.97,24.94,24.95,61500.0,18.2873,18.302,18.28,18.2873,61500.0
2013-03-27 12:30:00,24.95,24.98,24.93,24.98,29100.0,18.2873,18.3093,18.2726,18.3093,29100.0
2013-03-27 12:40:00,24.98,25.0,24.96,24.97,27400.0,18.3093,18.3239,18.2946,18.302,27400.0
2013-03-27 12:50:00,24.97,25.0,24.97,24.97,20400.0,18.302,18.3239,18.302,18.302,20400.0
2013-03-27 13:00:00,24.98,24.98,24.94,24.94,22700.0,18.3093,18.3093,18.28,18.28,22700.0
2013-03-27 13:10:00,24.94,24.95,24.93,24.94,19600.0,18.28,18.2873,18.2726,18.28,19600.0
2013-03-27 13:20:00,24.95,24.95,24.91,24.93,56900.0,18.2873,18.2873,18.258,18.2726,56900.0
2013-03-27 13:30:00,24.93,24.94,24.91,24.93,23800.0,18.2726,18.28,18.258,18.2726,23800.0
2013-03-27 13:40:00,24.93,24.97,24.93,24.96,44100.0,18.2726,18.302,18.2726,18.2946,44100.0
2013-03-27 13:50:00,24.96,24.98,24.95,24.96,45000.0,18.2946,18.3093,18.2873,18.2946,45000.0
2013-03-27 14:00:00,24.96,25.0,24.96,24.99,34100.0,18.2946,18.3239,18.2946,18.3166,34100.0
2013-03-27 14:10:00,24.99,24.99,24.96,24.96,21500.0,18.3166,18.3166,18.2946,18.2946,21500.0
2013-03-27 14:20:00,24.96,24.98,24.96,24.98,23700.0,18.2946,18.3093,18.2946,18.3093,23700.0
2013-03-27 14:30:00,24.98,24.99,24.96,24.98,42800.0,18.3093,18.3166,18.2946,18.3093,42800.0
2013-03-27 14:40:00,24.98,25.0,24.97,25.0,33600.0,18.3093,18.3239,18.302,18.3239,33600.0
2013-03-27 14:50:00,24.99,25.0,24.98,25.0,34400.0,18.3166,18.3239,18.3093,18.3239,34400.0
2013-03-27 15:00:00,25.0,25.02,25.0,25.0,79900.0,18.3239,18.3386,18.3239,18.3239,79900.0
2013-03-27 15:10:00,25.01,25.03,25.0,25.0,59000.0,18.3313,18.3459,18.3239,18.3239,59000.0
2013-03-27 15:20:00,25.0,25.02,25.0,25.01,85700.0,18.3239,18.3386,18.3239,18.3313,85700.0
2013-03-27 15:30:00,25.01,25.02,24.99,25.0,131300.0,18.3313,18.3386,18.3166,18.3239,131300.0
2013-03-27 15:40:00,25.0,25.03,25.0,25.02,127200.0,18.3239,18.3459,18.3239,18.3386,127200.0
2013-03-27 15:50:00,25.02,25.03,24.99,24.99,338400.0,18.3386,18.3459,18.3166,18.3166,338400.0
2013-03-28 09:30:00,25.04,25.04,24.97,24.97,54700.0,18.3533,18.3533,18.302,18.302,54700.0
2013-03-28 09:40:00,24.98,25.04,24.96,25.03,26600.0,18.3093,18.3533,18.2946,18.3459,26600.0
2013-03-28 09:50:00,25.04,25.06,25.0,25.01,21000.0,18.3533,18.3679,18.3239,18.3313,21000.0
2013-03-28 10:00:00,25.0,25.03,24.98,25.02,29100.0,18.3239,18.3459,18.3093,18.3386,29100.0
2013-03-28 10:10:00,25.03,25.03,24.99,25.02,24500.0,18.3459,18.3459,18.3166,18.3386,24500.0
2013-03-28 10:20:00,25.03,25.03,25.0,25.0,22900.0,18.3459,18.3459,18.3239,18.3239,22900.0
2013-03-28 10:30:00,25.01,25.03,25.0,25.02,37300.0,18.3313,18.3459,18.3239,18.3386,37300.0
2013-03-28 10:40:00,25.02,25.05,25.01,25.04,20500.0,18.3386,18.3606,18.3313,18.3533,20500.0
2013-03-28 10:50:00,25.05,25.1,25.04,25.08,28100.0,18.3606,18.3972,18.3533,18.3826,28100.0
2013-03-28 11:00:00,25.09,25.11,25.08,25.09,30600.0,18.3899,18.4046,18.3826,18.3899,30600.0
2013-03-28 11:10:00,25.09,25.1,25.08,25.1,13900.0,18.3899,18.3972,18.3826,18.3972,13900.0
2013-03-28 11:20:00,25.1,25.1,25.07,25.08,14600.0,18.3972,18.3972,18.3753,18.3826,14600.0
2013-03-28 11:30:00,25.08,25.1,25.07,25.09,25900.0,18.3826,18.3972,18.3753,18.3899,25900.0
2013-03-28 11:40:00,25.08,25.08,25.05,25.05,20200.0,18.3826,18.3826,18.3606,18.3606,20200.0
2013-03-28 11:50:00,25.05,25.06,25.02,25.03,48800.0,18.3606,18.3679,18.3386,18.3459,48800.0
2013-03-28 12:00:00,25.02,25.04,25.02,25.03,7600.0,18.3386,18.3533,18.3386,18.3459,7600.0
2013-03-28 12:10:00,25.03,25.03,25.01,25.03,12800.0,18.3459,18.3459,18.3313,18.3459,12800.0
2013-03-28 12:20:00,25.03,25.03,25.01,25.03,35700.0,18.3459,18.3459,18.3313,18.3459,35700.0
2013-03-28 12:30:00,25.03,25.08,25.03,25.08,11500.0,18.3459,18.3826,18.3459,18.3826,11500.0
2013-03-28 12:40:00,25.07,25.13,25.07,25.13,35400.0,18.3753,18.4192,18.3753,18.4192,35400.0
2013-03-28 12:50:00,25.13,25.15,25.11,25.13,39600.0,18.4192,18.4339,18.4046,18.4192,39600.0
2013-03-28 13:00:00,25.12,25.14,25.11,25.13,25300.0,18.4119,18.4266,18.4046,18.4192,25300.0
2013-03-28 13:10:00,25.14,25.14,25.13,25.13,5800.0,18.4266,18.4266,18.4192,18.4192,5800.0
2013-03-28 13:20:00,25.14,25.15,25.13,25.14,19800.0,18.4266,18.4339,18.4192,18.4266,19800.0
2013-03-28 13:30:00,25.15,25.15,25.12,25.12,33500.0,18.4339,18.4339,18.4119,18.4119,33500.0
2013-03-28 13:40:00,25.13,25.14,25.12,25.13,24300.0,18.4192,18.4266,18.4119,18.4192,24300.0
2013-03-28 13:50:00,25.13,25.14,25.12,25.13,33600.0,18.4192,18.4266,18.4119,18.4192,33600.0
2013-03-28 14:00:00,25.13,25.14,25.13,25.13,22700.0,18.4192,18.4266,18.4192,18.4192,22700.0
2013-03-28 14:10:00,25.13,25.14,25.11,25.12,20100.0,18.4192,18.4266,18.4046,18.4119,20100.0
2013-03-28 14:20:00,25.12,25.14,25.11,25.14,24100.0,18.4119,18.4266,18.4046,18.4266,24100.0
2013-03-28 14:30:00,25.13,25.15,25.13,25.15,12500.0,18.4192,18.4339,18.4192,18.4339,12500.0
2013-03-28 14:40:00,25.14,25.17,25.14,25.17,31400.0,18.4266,18.4486,18.4266,18.4486,31400.0
2013-03-28 14:50:00,25.17,25.17,25.16,25.17,11000.0,18.4486,18.4486,18.4412,18.4486,11000.0
2013-03-28 15:00:00,25.17,25.17,25.15,25.17,37500.0,18.4486,18.4486,18.4339,18.4486,37500.0
2013-03-28 15:10:00,25.17,25.18,25.16,25.17,24500.0,18.4486,18.4559,18.4412,18.4486,24500.0
2013-03-28 15:20:00,25.18,25.22,25.18,25.21,51200.0,18.4559,18.4852,18.4559,18.4779,51200.0
2013-03-28 15:30:00,25.21,25.22,25.19,25.21,89300.0,18.4779,18.4852,18.4632,18.4779,89300.0
2013-03-28 15:40:00,25.21,25.25,25.2,25.25,141600.0,18.4779,18.5072,18.4705,18.5072,141600.0
2013-03-28 15:50:00,25.24,25.3,25.24,25.25,393400.0,18.4999,18.5438,18.4999,18.5072,393400.0
2013-04-01 09:30:00,25.33,25.33,25.24,25.29,52600.0,18.5658,18.5658,18.4999,18.5365,52600.0
2013-04-01 09:40:00,25.3,25.37,25.29,25.35,28100.0,18.5438,18.5951,18.5365,18.5805,28100.0
2013-04-01 09:50:00,25.35,25.38,25.32,25.38,44400.0,18.5805,18.6025,18.5585,18.6025,44400.0
2013-04-01 10:00:00,25.37,25.37,25.29,25.35,284700.0,18.5951,18.5951,18.5365,18.5805,284700.0
2013-04-01 10:10:00,25.35,25.35,25.3,25.32,30400.0,18.5805,18.5805,18.5438,18.5585,30400.0
2013-04-01 10:20:00,25.31,25.35,25.29,25.35,52100.0,18.5512,18.5805,18.5365,18.5805,52100.0
2013-04-01 10:30:00,25.34,25.35,25.27,25.28,106600.0,18.5732,18.5805,18.5218,18.5292,106600.0
2013-04-01 10:40:00,25.29,25.29,25.24,25.25,15300.0,18.5365,18.5365,18.4999,18.5072,15300.0
2013-04-01 10:50:00,25.25,25.25,25.22,25.24,41400.0,18.5072,18.5072,18.4852,18.4999,41400.0
2013-04-01 11:00:00,25.23,25.25,25.2,25.24,26700.0,18.4925,18.5072,18.4705,18.4999,26700.0
2013-04-01 11:10:00,25.23,25.25,25.23,25.24,13700.0,18.4925,18.5072,18.4925,18.4999,13700.0
2013-04-01 11:20:00,25.23,25.24,25.19,25.23,25000.0,18.4925,18.4999,18.4632,18.4925,25000.0
2013-04-01 11:30:00,25.23,25.27,25.22,25.26,23700.0,18.4925,18.5218,18.4852,18.5145,23700.0
2013-04-01 11:40:00,25.26,25.27,25.24,25.27,16200.0,18.5145,18.5218,18.4999,18.5218,16200.0
2013-04-01 11:50:00,25.27,25.28,25.26,25.27,15200.0,18.5218,18.5292,18.5145,18.5218,15200.0
2013-04-01 12:00:00,25.27,25.27,25.25,25.27,58100.0,18.5218,18.5218,18.5072,18.5218,58100.0
2013-04-01 12:10:00,25.27,25.27,25.24,25.25,31300.0,18.5218,18.5218,18.4999,18.5072,31300.0
2013-04-01 12:20:00,25.26,25.26,25.24,25.26,42200.0,18.5145,18.5145,18.4999,18.5145,42200.0
2013-04-01 12:30:00,25.26,25.27,25.25,25.27,23200.0,18.5145,18.5218,18.5072,18.5218,23200.0
2013-04-01 12:40:00,25.27,25.28,25.27,25.28,13300.0,18.5218,18.5292,18.5218,18.5292,13300.0
2013-04-01 12:50:00,25.28,25.31,25.28,25.31,25300.0,18.5292,18.5512,18.5292,18.5512,25300.0
2013-04-01 13:00:00,25.31,25.32,25.3,25.3,21600.0,18.5512,18.5585,18.5438,18.5438,21600.0
2013-04-01 13:10:00,25.3,25.32,25.3,25.32,9700.0,18.5438,18.5585,18.5438,18.5585,9700.0
2013-04-01 13:20:00,25.32,25.33,25.31,25.32,20400.0,18.5585,18.5658,18.5512,18.5585,20400.0
2013-04-01 13:30:00,25.33,25.33,25.3,25.3,21000.0,18.5658,18.5658,18.5438,18.5438,21000.0
2013-04-01 13:40:00,25.3,25.31,25.28,25.28,18200.0,18.5438,18.5512,18.5292,18.5292,18200.0
2013-04-01 13:50:00,25.28,25.3,25.28,25.3,86300.0,18.5292,18.5438,18.5292,18.5438,86300.0
2013-04-01 14:00:00,25.31,25.34,25.3,25.33,49900.0,18.5512,18.5732,18.5438,18.5658,49900.0
2013-04-01 14:10:00,25.32,25.33,25.3,25.3,38800.0,18.5585,18.5658,18.5438,18.5438,38800.0
2013-04-01 14:20:00,25.31,25.32,25.3,25.32,21700.0,18.5512,18.5585,18.5438,18.5585,21700.0
2013-04-01 14:30:00,25.32,25.33,25.3,25.32,52600.0,18.5585,18.5658,18.5438,18.5585,52600.0
2013-04-01 14:40:00,25.3,25.31,25.3,25.31,14200.0,18.5438,18.5512,18.5438,18.5512,14200.0
2013-04-01 14:50:00,25.31,25.31,25.3,25.3,27600.0,18.5512,18.5512,18.5438,18.5438,27600.0
2013-04-01 15:00:00,25.3,25.31,25.29,25.29,41900.0,18.5438,18.5512,18.5365,18.5365,41900.0
2013-04-01 15:10:00,25.29,25.3,25.28,25.28,31600.0,18.5365,18.5438,18.5292,18.5292,31600.0
2013-04-01 15:20:00,25.28,25.32,25.27,25.32,33900.0,18.5292,18.5585,18.5218,18.5585,33900.0
2013-04-01 15:30:00,25.32,25.32,25.25,25.28,252200.0,18.5585,18.5585,18.5072,18.5292,252200.0
2013-04-01 15:40:00,25.29,25.34,25.28,25.3,87400.0,18.5365,18.5732,18.5292,18.5438,87400.0
2013-04-01 15:50:00,25.3,25.31,25.29,25.3,146100.0,18.5438,18.5512,18.5365,18.5438,146100.0
2013-04-02 09:30:00,25.4,25.53,25.31,25.49,81200.0,18.6171,18.7124,18.5512,18.6831,81200.0
2013-04-02 09:40:00,25.51,25.63,25.47,25.63,157500.0,18.6978,18.7857,18.6684,18.7857,157500.0
2013-04-02 09:50:00,25.63,25.65,25.57,25.57,48600.0,18.7857,18.8004,18.7417,18.7417,48600.0
2013-04-02 10:00:00,25.59,25.68,25.58,25.67,68800.0,18.7564,18.8224,18.7491,18.815,68800.0
2013-04-02 10:10:00,25.67,25.68,25.64,25.64,99400.0,18.815,18.8224,18.793,18.793,99400.0
2013-04-02 10:20:00,25.64,25.66,25.61,25.61,42100.0,18.793,18.8077,18.7711,18.7711,42100.0
2013-04-02 10:30:00,25.61,25.63,25.57,25.59,73200.0,18.7711,18.7857,18.7417,18.7564,73200.0
2013-04-02 10:40:00,25.6,25.62,25.56,25.6,62700.0,18.7637,18.7784,18.7344,18.7637,62700.0
2013-04-02 10:50:00,25.6,25.6,25.52,25.54,66800.0,18.7637,18.7637,18.7051,18.7197,66800.0
2013-04-02 11:00:00,25.54,25.55,25.51,25.51,38100.0,18.7197,18.7271,18.6978,18.6978,38100.0
2013-04-02 11:10:00,25.51,25.54,25.51,25.52,45100.0,18.6978,18.7197,18.6978,18.7051,45100.0
2013-04-02 11:20:00,25.51,25.52,25.47,25.49,44300.0,18.6978,18.7051,18.6684,18.6831,44300.0
2013-04-02 11:30:00,25.49,25.52,25.49,25.49,38500.0,18.6831,18.7051,18.6831,18.6831,38500.0
2013-04-02 11:40:00,25.5,25.5,25.46,25.49,25800.0,18.6904,18.6904,18.6611,18.6831,25800.0
2013-04-02 11:50:00,25.48,25.49,25.42,25.45,48100.0,18.6758,18.6831,18.6318,18.6538,48100.0
2013-04-02 12:00:00,25.45,25.45,25.43,25.43,15400.0,18.6538,18.6538,18.6391,18.6391,15400.0
2013-04-02 12:10:00,25.44,25.44,25.41,25.43,36800.0,18.6464,18.6464,18.6245,18.6391,36800.0
2013-04-02 12:20:00,25.43,25.44,25.41,25.44,26300.0,18.6391,18.6464,18.6245,18.6464,26300.0
2013-04-02 12:30:00,25.44,25.44,25.41,25.41,21900.0,18.6464,18.6464,18.6245,18.6245,21900.0
2013-04-02 12:40:00,25.41,25.44,25.39,25.4,102300.0,18.6245,18.6464,18.6098,18.6171,102300.0
2013-04-02 12:50:00,25.4,25.41,25.39,25.39,156000.0,18.6171,18.6245,18.6098,18.6098,156000.0
2013-04-02 13:00:00,25.4,25.4,25.37,25.37,84600.0,18.6171,18.6171,18.5951,18.5951,84600.0
2013-04-02 13:10:00,25.37,25.38,25.36,25.36,55200.0,18.5951,18.6025,18.5878,18.5878,55200.0
2013-04-02 13:20:00,25.36,25.37,25.35,25.36,82300.0,18.5878,18.5951,18.5805,18.5878,82300.0
2013-04-02 13:30:00,25.35,25.37,25.31,25.37,92100.0,18.5805,18.5951,18.5512,18.5951,92100.0
2013-04-02 13:40:00,25.37,25.37,25.35,25.36,76200.0,18.5951,18.5951,18.5805,18.5878,76200.0
2013-04-02 13:50:00,25.37,25.37,25.35,25.37,83800.0,18.5951,18.5951,18.5805,18.5951,83800.0
2013-04-02 14:00:00,25.36,25.4,25.35,25.39,43700.0,18.5878,18.6171,18.5805,18.6098,43700.0
2013-04-02 14:10:00,25.4,25.41,25.38,25.4,57500.0,18.6171,18.6245,18.6025,18.6171,57500.0
2013-04-02 14:20:00,25.39,25.41,25.38,25.39,93500.0,18.6098,18.6245,18.6025,18.6098,93500.0
2013-04-02 14:30:00,25.39,25.41,25.38,25.41,83000.0,18.6098,18.6245,18.6025,18.6245,83000.0
2013-04-02 14:40:00,25.41,25.43,25.39,25.42,54900.0,18.6245,18.6391,18.6098,18.6318,54900.0
2013-04-02 14:50:00,25.41,25.43,25.39,25.43,98800.0,18.6245,18.6391,18.6098,18.6391,98800.0
2013-04-02 15:00:00,25.43,25.47,25.42,25.46,47500.0,18.6391,18.6684,18.6318,18.6611,47500.0
2013-04-02 15:10:00,25.46,25.46,25.41,25.42,85800.0,18.6611,18.6611,18.6245,18.6318,85800.0
2013-04-02 15:20:00,25.42,25.42,25.38,25.39,120000.0,18.6318,18.6318,18.6025,18.6098,120000.0
2013-04-02 15:30:00,25.39,25.41,25.38,25.39,108400.0,18.6098,18.6245,18.6025,18.6098,108400.0
2013-04-02 15:40:00,25.39,25.4,25.36,25.38,176600.0,18.6098,18.6171,18.5878,18.6025,176600.0
2013-04-02 15:50:00,25.39,25.47,25.39,25.46,259900.0,18.6098,18.6684,18.6098,18.6611,259900.0
2013-04-03 09:30:00,25.5,25.51,25.42,25.48,40100.0,18.6904,18.6978,18.6318,18.6758,40100.0
2013-04-03 09:40:00,25.48,25.49,25.35,25.46,43500.0,18.6758,18.6831,18.5805,18.6611,43500.0
2013-04-03 09:50:00,25.46,25.46,25.43,25.44,126200.0,18.6611,18.6611,18.6391,18.6464,126200.0
2013-04-03 10:00:00,25.44,25.44,25.31,25.35,46600.0,18.6464,18.6464,18.5512,18.5805,46600.0
2013-04-03 10:10:00,25.34,25.36,25.29,25.29,32800.0,18.5732,18.5878,18.5365,18.5365,32800.0
2013-04-03 10:20:00,25.3,25.37,25.3,25.36,38200.0,18.5438,18.5951,18.5438,18.5878,38200.0
2013-04-03 10:30:00,25.35,25.41,25.35,25.41,40000.0,18.5805,18.6245,18.5805,18.6245,40000.0
2013-04-03 10:40:00,25.41,25.52,25.4,25.5,69600.0,18.6245,18.7051,18.6171,18.6904,69600.0
2013-04-03 10:50:00,25.5,25.55,25.46,25.46,237300.0,18.6904,18.7271,18.6611,18.6611,237300.0
2013-04-03 11:00:00,25.46,25.48,25.39,25.42,96300.0,18.6611,18.6758,18.6098,18.6318,96300.0
2013-04-03 11:10:00,25.42,25.43,25.37,25.39,57600.0,18.6318,18.6391,18.5951,18.6098,57600.0
2013-04-03 11:20:00,25.39,25.44,25.39,25.43,22800.0,18.6098,18.6464,18.6098,18.6391,22800.0
2013-04-03 11:30:00,25.42,25.45,25.42,25.43,33000.0,18.6318,18.6538,18.6318,18.6391,33000.0
2013-04-03 11:40:00,25.43,25.45,25.4,25.44,53800.0,18.6391,18.6538,18.6171,18.6464,53800.0
2013-04-03 11:50:00,25.44,25.47,25.43,25.46,22900.0,18.6464,18.6684,18.6391,18.6611,22900.0
2013-04-03 12:00:00,25.46,25.46,25.38,25.38,92000.0,18.6611,18.6611,18.6025,18.6025,92000.0
2013-04-03 12:10:00,25.38,25.42,25.38,25.39,41400.0,18.6025,18.6318,18.6025,18.6098,41400.0
2013-04-03 12:20:00,25.39,25.42,25.39,25.41,20600.0,18.6098,18.6318,18.6098,18.6245,20600.0
2013-04-03 12:30:00,25.41,25.42,25.39,25.39,36400.0,18.6245,18.6318,18.6098,18.6098,36400.0
2013-04-03 12:40:00,25.39,25.4,25.36,25.36,33900.0,18.6098,18.6171,18.5878,18.5878,33900.0
2013-04-03 12:50:00,25.36,25.38,25.35,25.35,28300.0,18.5878,18.6025,18.5805,18.5805,28300.0
2013-04-03 13:00:00,25.35,25.38,25.34,25.36,46000.0,18.5805,18.6025,18.5732,18.5878,46000.0
2013-04-03 13:10:00,25.37,25.37,25.33,25.36,31800.0,18.5951,18.5951,18.5658,18.5878,31800.0
2013-04-03 13:20:00,25.35,25.37,25.33,25.34,57600.0,18.5805,18.5951,18.5658,18.5732,57600.0
2013-04-03 13:30:00,25.34,25.35,25.3,25.3,31500.0,18.5732,18.5805,18.5438,18.5438,31500.0
2013-04-03 13:40:00,25.3,25.33,25.3,25.33,37900.0,18.5438,18.5658,18.5438,18.5658,37900.0
2013-04-03 13:50:00,25.33,25.33,25.27,25.28,71000.0,18.5658,18.5658,18.5218,18.5292,71000.0
2013-04-03 14:00:00,25.27,25.3,25.26,25.3,43900.0,18.5218,18.5438,18.5145,18.5438,43900.0
2013-04-03 14:10:00,25.3,25.3,25.29,25.29,46900.0,18.5438,18.5438,18.5365,18.5365,46900.0
2013-04-03 14:20:00,25.3,25.3,25.29,25.29,85300.0,18.5438,18.5438,18.5365,18.5365,85300.0
2013-04-03 14:30:00,25.29,25.31,25.29,25.29,71900.0,18.5365,18.5512,18.5365,18.5365,71900.0
2013-04-03 14:40:00,25.3,25.31,25.26,25.31,65900.0,18.5438,18.5512,18.5145,18.5512,65900.0
2013-04-03 14:50:00,25.3,25.35,25.3,25.35,37200.0,18.5438,18.5805,18.5438,18.5805,37200.0
2013-04-03 15:00:00,25.35,25.38,25.32,25.37,265700.0,18.5805,18.6025,18.5585,18.5951,265700.0
2013-04-03 15:10:00,25.35,25.39,25.34,25.39,220400.0,18.5805,18.6098,18.5732,18.6098,220400.0
2013-04-03 15:20:00,25.38,25.4,25.38,25.4,47700.0,18.6025,18.6171,18.6025,18.6171,47700.0
2013-04-03 15:30:00,25.39,25.4,25.33,25.34,79300.0,18.6098,18.6171,18.5658,18.5732,79300.0
2013-04-03 15:40:00,25.34,25.39,25.33,25.36,139700.0,18.5732,18.6098,18.5658,18.5878,139700.0
2013-04-03 15:50:00,25.37,25.38,25.33,25.34,211400.0,18.5951,18.6025,18.5658,18.5732,211400.0
2013-04-04 09:30:00,25.33,25.36,25.26,25.33,114700.0,18.5658,18.5878,18.5145,18.5658,114700.0
2013-04-04 09:40:00,25.34,25.41,25.33,25.39,66800.0,18.5732,18.6245,18.5658,18.6098,66800.0
2013-04-04 09:50:00,25.39,25.43,25.35,25.35,35700.0,18.6098,18.6391,18.5805,18.5805,35700.0
2013-04-04 10:00:00,25.35,25.4,25.35,25.38,61400.0,18.5805,18.6171,18.5805,18.6025,61400.0
2013-04-04 10:10:00,25.39,25.39,25.33,25.33,55000.0,18.6098,18.6098,18.5658,18.5658,55000.0
2013-04-04 10:20:00,25.34,25.36,25.27,25.27,59300.0,18.5732,18.5878,18.5218,18.5218,59300.0
2013-04-04 10:30:00,25.28,25.33,25.24,25.24,59100.0,18.5292,18.5658,18.4999,18.4999,59100.0
2013-04-04 10:40:00,25.24,25.27,25.23,25.24,79000.0,18.4999,18.5218,18.4925,18.4999,79000.0
2013-04-04 10:50:00,25.24,25.27,25.21,25.24,168600.0,18.4999,18.5218,18.4779,18.4999,168600.0
2013-04-04 11:00:00,25.24,25.25,25.2,25.2,108800.0,18.4999,18.5072,18.4705,18.4705,108800.0
2013-04-04 11:10:00,25.19,25.22,25.19,25.2,81300.0,18.4632,18.4852,18.4632,18.4705,81300.0
2013-04-04 11:20:00,25.19,25.23,25.19,25.21,153100.0,18.4632,18.4925,18.4632,18.4779,153100.0
2013-04-04 11:30:00,25.21,25.21,25.19,25.2,74700.0,18.4779,18.4779,18.4632,18.4705,74700.0
2013-04-04 11:40:00,25.19,25.21,25.18,25.2,69900.0,18.4632,18.4779,18.4559,18.4705,69900.0
2013-04-04 11:50:00,25.19,25.2,25.16,25.19,30000.0,18.4632,18.4705,18.4412,18.4632,30000.0
2013-04-04 12:00:00,25.19,25.19,25.15,25.17,41700.0,18.4632,18.4632,18.4339,18.4486,41700.0
2013-04-04 12:10:00,25.17,25.17,25.14,25.14,46100.0,18.4486,18.4486,18.4266,18.4266,46100.0
2013-04-04 12:20:00,25.14,25.16,25.13,25.14,21200.0,18.4266,18.4412,18.4192,18.4266,21200.0
2013-04-04 12:30:00,25.15,25.2,25.14,25.2,124800.0,18.4339,18.4705,18.4266,18.4705,124800.0
2013-04-04 12:40:00,25.2,25.21,25.14,25.2,101300.0,18.4705,18.4779,18.4266,18.4705,101300.0
2013-04-04 12:50:00,25.2,25.21,25.19,25.21,20800.0,18.4705,18.4779,18.4632,18.4779,20800.0
2013-04-04 13:00:00,25.22,25.22,25.15,25.15,24800.0,18.4852,18.4852,18.4339,18.4339,24800.0
2013-04-04 13:10:00,25.15,25.16,25.13,25.16,13400.0,18.4339,18.4412,18.4192,18.4412,13400.0
2013-04-04 13:20:00,25.16,25.2,25.15,25.19,91700.0,18.4412,18.4705,18.4339,18.4632,91700.0
2013-04-04 13:30:00,25.2,25.21,25.18,25.2,51200.0,18.4705,18.4779,18.4559,18.4705,51200.0
2013-04-04 13:40:00,25.21,25.21,25.17,25.19,132500.0,18.4779,18.4779,18.4486,18.4632,132500.0
2013-04-04 13:50:00,25.2,25.21,25.19,25.19,28000.0,18.4705,18.4779,18.4632,18.4632,28000.0
2013-04-04 14:00:00,25.19,25.2,25.18,25.18,33900.0,18.4632,18.4705,18.4559,18.4559,33900.0
2013-04-04 14:10:00,25.18,25.2,25.18,25.19,49200.0,18.4559,18.4705,18.4559,18.4632,49200.0
2013-04-04 14:20:00,25.2,25.2,25.18,25.18,61700.0,18.4705,18.4705,18.4559,18.4559,61700.0
2013-04-04 14:30:00,25.18,25.2,25.18,25.18,167400.0,18.4559,18.4705,18.4559,18.4559,167400.0
2013-04-04 14:40:00,25.18,25.2,25.16,25.17,86600.0,18.4559,18.4705,18.4412,18.4486,86600.0
2013-04-04 14:50:00,25.17,25.18,25.16,25.18,43600.0,18.4486,18.4559,18.4412,18.4559,43600.0
2013-04-04 15:00:00,25.18,25.2,25.18,25.19,28200.0,18.4559,18.4705,18.4559,18.4632,28200.0
2013-04-04 15:10:00,25.19,25.2,25.18,25.2,76900.0,18.4632,18.4705,18.4559,18.4705,76900.0
2013-04-04 15:20:00,25.2,25.24,25.19,25.23,139600.0,18.4705,18.4999,18.4632,18.4925,139600.0
2013-04-04 15:30:00,25.23,25.28,25.23,25.26,109100.0,18.4925,18.5292,18.4925,18.5145,109100.0
2013-04-04 15:40:00,25.25,25.29,25.23,25.29,215300.0,18.5072,18.5365,18.4925,18.5365,215300.0
2013-04-04 15:50:00,25.28,25.32,25.28,25.31,449000.0,18.5292,18.5585,18.5292,18.5512,449000.0
2013-04-05 09:30:00,25.09,25.24,24.98,25.24,63400.0,18.3899,18.4999,18.3093,18.4999,63400.0
2013-04-05 09:40:00,25.23,25.24,25.14,25.16,33000.0,18.4925,18.4999,18.4266,18.4412,33000.0
2013-04-05 09:50:00,25.15,25.16,25.04,25.05,48300.0,18.4339,18.4412,18.3533,18.3606,48300.0
2013-04-05 10:00:00,25.06,25.09,25.03,25.07,70900.0,18.3679,18.3899,18.3459,18.3753,70900.0
2013-04-05 10:10:00,25.06,25.11,25.06,25.1,46000.0,18.3679,18.4046,18.3679,18.3972,46000.0
2013-04-05 10:20:00,25.1,25.13,25.06,25.1,50600.0,18.3972,18.4192,18.3679,18.3972,50600.0
2013-04-05 10:30:00,25.1,25.15,25.1,25.15,44900.0,18.3972,18.4339,18.3972,18.4339,44900.0
2013-04-05 10:40:00,25.14,25.19,25.12,25.17,28900.0,18.4266,18.4632,18.4119,18.4486,28900.0
2013-04-05 10:50:00,25.18,25.2,25.16,25.16,27000.0,18.4559,18.4705,18.4412,18.4412,27000.0
2013-04-05 11:00:00,25.16,25.21,25.16,25.2,39900.0,18.4412,18.4779,18.4412,18.4705,39900.0
2013-04-05 11:10:00,25.19,25.22,25.17,25.18,40000.0,18.4632,18.4852,18.4486,18.4559,40000.0
2013-04-05 11:20:00,25.18,25.2,25.17,25.2,50600.0,18.4559,18.4705,18.4486,18.4705,50600.0
2013-04-05 11:30:00,25.21,25.24,25.2,25.23,29700.0,18.4779,18.4999,18.4705,18.4925,29700.0
2013-04-05 11:40:00,25.22,25.25,25.22,25.24,24100.0,18.4852,18.5072,18.4852,18.4999,24100.0
2013-04-05 11:50:00,25.24,25.24,25.2,25.23,32900.0,18.4999,18.4999,18.4705,18.4925,32900.0
2013-04-05 12:00:00,25.23,25.23,25.2,25.2,40600.0,18.4925,18.4925,18.4705,18.4705,40600.0
2013-04-05 12:10:00,25.2,25.24,25.2,25.21,36200.0,18.4705,18.4999,18.4705,18.4779,36200.0
2013-04-05 12:20:00,25.21,25.22,25.2,25.2,48100.0,18.4779,18.4852,18.4705,18.4705,48100.0
2013-04-05 12:30:00,25.21,25.22,25.2,25.21,55800.0,18.4779,18.4852,18.4705,18.4779,55800.0
2013-04-05 12:40:00,25.21,25.22,25.2,25.2,37700.0,18.4779,18.4852,18.4705,18.4705,37700.0
2013-04-05 12:50:00,25.2,25.22,25.2,25.21,319800.0,18.4705,18.4852,18.4705,18.4779,319800.0
2013-04-05 13:00:00,25.21,25.22,25.2,25.21,40500.0,18.4779,18.4852,18.4705,18.4779,40500.0
2013-04-05 13:10:00,25.2,25.22,25.19,25.19,140000.0,18.4705,18.4852,18.4632,18.4632,140000.0
2013-04-05 13:20:00,25.2,25.21,25.18,25.19,32400.0,18.4705,18.4779,18.4559,18.4632,32400.0
2013-04-05 13:30:00,25.2,25.2,25.17,25.18,28600.0,18.4705,18.4705,18.4486,18.4559,28600.0
2013-04-05 13:40:00,25.19,25.2,25.17,25.17,39800.0,18.4632,18.4705,18.4486,18.4486,39800.0
2013-04-05 13:50:00,25.17,25.19,25.17,25.19,51800.0,18.4486,18.4632,18.4486,18.4632,51800.0
2013-04-05 14:00:00,25.19,25.2,25.17,25.18,137700.0,18.4632,18.4705,18.4486,18.4559,137700.0
2013-04-05 14:10:00,25.18,25.18,25.14,25.15,46500.0,18.4559,18.4559,18.4266,18.4339,46500.0
2013-04-05 14:20:00,25.16,25.2,25.15,25.19,16900.0,18.4412,18.4705,18.4339,18.4632,16900.0
2013-04-05 14:30:00,25.19,25.21,25.18,25.2,47600.0,18.4632,18.4779,18.4559,18.4705,47600.0
2013-04-05 14:40:00,25.2,25.21,25.19,25.2,29700.0,18.4705,18.4779,18.4632,18.4705,29700.0
2013-04-05 14:50:00,25.2,25.22,25.19,25.21,34000.0,18.4705,18.4852,18.4632,18.4779,34000.0
2013-04-05 15:00:00,25.21,25.26,25.2,25.26,78700.0,18.4779,18.5145,18.4705,18.5145,78700.0
2013-04-05 15:10:00,25.26,25.28,25.25,25.28,24800.0,18.5145,18.5292,18.5072,18.5292,24800.0
2013-04-05 15:20:00,25.28,25.28,25.25,25.25,57500.0,18.5292,18.5292,18.5072,18.5072,57500.0
2013-04-05 15:30:00,25.26,25.31,25.25,25.3,105300.0,18.5145,18.5512,18.5072,18.5438,105300.0
2013-04-05 15:40:00,25.29,25.35,25.28,25.34,78000.0,18.5365,18.5805,18.5292,18.5732,78000.0
2013-04-05 15:50:00,25.34,25.38,25.33,25.37,276800.0,18.5732,18.6025,18.5658,18.5951,276800.0
2013-04-08 09:30:00,25.34,25.4,25.31,25.39,49300.0,18.5732,18.6171,18.5512,18.6098,49300.0
2013-04-08 09:40:00,25.4,25.51,25.4,25.5,110300.0,18.6171,18.6978,18.6171,18.6904,110300.0
2013-04-08 09:50:00,25.5,25.54,25.39,25.4,87900.0,18.6904,18.7197,18.6098,18.6171,87900.0
2013-04-08 10:00:00,25.4,25.56,25.4,25.56,102100.0,18.6171,18.7344,18.6171,18.7344,102100.0
2013-04-08 10:10:00,25.55,25.57,25.53,25.54,129300.0,18.7271,18.7417,18.7124,18.7197,129300.0
2013-04-08 10:20:00,25.54,25.57,25.52,25.55,440300.0,18.7197,18.7417,18.7051,18.7271,440300.0
2013-04-08 10:30:00,25.55,25.57,25.53,25.54,41700.0,18.7271,18.7417,18.7124,18.7197,41700.0
2013-04-08 10:40:00,25.54,25.61,25.53,25.58,95400.0,18.7197,18.7711,18.7124,18.7491,95400.0
2013-04-08 10:50:00,25.57,25.58,25.55,25.57,229400.0,18.7417,18.7491,18.7271,18.7417,229400.0
2013-04-08 11:00:00,25.57,25.57,25.51,25.52,132300.0,18.7417,18.7417,18.6978,18.7051,132300.0
2013-04-08 11:10:00,25.51,25.52,25.47,25.5,212400.0,18.6978,18.7051,18.6684,18.6904,212400.0
2013-04-08 11:20:00,25.5,25.57,25.49,25.57,170700.0,18.6904,18.7417,18.6831,18.7417,170700.0
2013-04-08 11:30:00,25.57,25.57,25.54,25.55,45800.0,18.7417,18.7417,18.7197,18.7271,45800.0
2013-04-08 11:40:00,25.56,25.57,25.55,25.55,17300.0,18.7344,18.7417,18.7271,18.7271,17300.0
2013-04-08 11:50:00,25.55,25.58,25.55,25.56,30500.0,18.7271,18.7491,18.7271,18.7344,30500.0
2013-04-08 12:00:00,25.56,25.57,25.55,25.56,8300.0,18.7344,18.7417,18.7271,18.7344,8300.0
2013-04-08 12:10:00,25.57,25.58,25.56,25.57,20200.0,18.7417,18.7491,18.7344,18.7417,20200.0
2013-04-08 12:20:00,25.57,25.57,25.55,25.57,35500.0,18.7417,18.7417,18.7271,18.7417,35500.0
2013-04-08 12:30:00,25.57,25.61,25.57,25.61,27300.0,18.7417,18.7711,18.7417,18.7711,27300.0
2013-04-08 12:40:00,25.6,25.65,25.6,25.64,97700.0,18.7637,18.8004,18.7637,18.793,97700.0
2013-04-08 12:50:00,25.65,25.67,25.62,25.62,208900.0,18.8004,18.815,18.7784,18.7784,208900.0
2013-04-08 13:00:00,25.62,25.63,25.58,25.58,61800.0,18.7784,18.7857,18.7491,18.7491,61800.0
2013-04-08 13:10:00,25.59,25.6,25.55,25.56,149600.0,18.7564,18.7637,18.7271,18.7344,149600.0
2013-04-08 13:20:00,25.57,25.57,25.53,25.55,25500.0,18.7417,18.7417,18.7124,18.7271,25500.0
2013-04-08 13:30:00,25.54,25.57,25.53,25.53,85600.0,18.7197,18.7417,18.7124,18.7124,85600.0
2013-04-08 13:40:00,25.54,25.57,25.53,25.57,63000.0,18.7197,18.7417,18.7124,18.7417,63000.0
2013-04-08 13:50:00,25.57,25.59,25.57,25.57,166100.0,18.7417,18.7564,18.7417,18.7417,166100.0
2013-04-08 14:00:00,25.58,25.6,25.58,25.59,20600.0,18.7491,18.7637,18.7491,18.7564,20600.0
2013-04-08 14:10:00,25.58,25.6,25.58,25.58,98300.0,18.7491,18.7637,18.7491,18.7491,98300.0
2013-04-08 14:20:00,25.58,25.59,25.56,25.57,32100.0,18.7491,18.7564,18.7344,18.7417,32100.0
2013-04-08 14:30:00,25.57,25.58,25.55,25.58,61400.0,18.7417,18.7491,18.7271,18.7491,61400.0
2013-04-08 14:40:00,25.58,25.58,25.55,25.56,58900.0,18.7491,18.7491,18.7271,18.7344,58900.0
2013-04-08 14:50:00,25.57,25.57,25.54,25.54,176400.0,18.7417,18.7417,18.7197,18.7197,176400.0
2013-04-08 15:00:00,25.54,25.55,25.53,25.53,72400.0,18.7197,18.7271,18.7124,18.7124,72400.0
2013-04-08 15:10:00,25.54,25.54,25.51,25.53,121400.0,18.7197,18.7197,18.6978,18.7124,121400.0
2013-04-08 15:20:00,25.53,25.6,25.52,25.58,163800.0,18.7124,18.7637,18.7051,18.7491,163800.0
2013-04-08 15:30:00,25.58,25.62,25.57,25.62,453100.0,18.7491,18.7784,18.7417,18.7784,453100.0
2013-04-08 15:40:00,25.62,25.62,25.58,25.61,1078700.0,18.7784,18.7784,18.7491,18.7711,1078700.0
2013-04-08 15:50:00,25.61,25.64,25.6,25.62,221600.0,18.7711,18.793,18.7637,18.7784,221600.0
2013-04-09 09:30:00,25.67,25.78,25.66,25.74,64400.0,18.815,18.8957,18.8077,18.8663,64400.0
2013-04-09 09:40:00,25.73,25.73,25.63,25.64,102700.0,18.859,18.859,18.7857,18.793,102700.0
2013-04-09 09:50:00,25.64,25.64,25.51,25.59,93100.0,18.793,18.793,18.6978,18.7564,93100.0
2013-04-09 10:00:00,25.59,25.61,25.54,25.54,125600.0,18.7564,18.7711,18.7197,18.7197,125600.0
2013-04-09 10:10:00,25.55,25.58,25.54,25.56,93500.0,18.7271,18.7491,18.7197,18.7344,93500.0
2013-04-09 10:20:00,25.55,25.56,25.5,25.52,82400.0,18.7271,18.7344,18.6904,18.7051,82400.0
2013-04-09 10:30:00,25.53,25.67,25.53,25.64,161400.0,18.7124,18.815,18.7124,18.793,161400.0
2013-04-09 10:40:00,25.64,25.64,25.61,25.62,19700.0,18.793,18.793,18.7711,18.7784,19700.0
2013-04-09 10:50:00,25.61,25.62,25.59,25.62,35900.0,18.7711,18.7784,18.7564,18.7784,35900.0
2013-04-09 11:00:00,25.62,25.63,25.55,25.56,64500.0,18.7784,18.7857,18.7271,18.7344,64500.0
2013-04-09 11:10:00,25.57,25.6,25.57,25.57,18600.0,18.7417,18.7637,18.7417,18.7417,18600.0
2013-04-09 11:20:00,25.57,25.59,25.56,25.59,12900.0,18.7417,18.7564,18.7344,18.7564,12900.0
2013-04-09 11:30:00,25.6,25.6,25.55,25.58,67900.0,18.7637,18.7637,18.7271,18.7491,67900.0
2013-04-09 11:40:00,25.57,25.6,25.57,25.59,27500.0,18.7417,18.7637,18.7417,18.7564,27500.0
2013-04-09 11:50:00,25.59,25.69,25.58,25.69,90300.0,18.7564,18.8297,18.7491,18.8297,90300.0
2013-04-09 12:00:00,25.69,25.69,25.66,25.66,233200.0,18.8297,18.8297,18.8077,18.8077,233200.0
2013-04-09 12:10:00,25.67,25.76,25.67,25.76,82600.0,18.815,18.881,18.815,18.881,82600.0
2013-04-09 12:20:00,25.76,25.76,25.72,25.74,29700.0,18.881,18.881,18.8517,18.8663,29700.0
2013-04-09 12:30:00,25.74,25.75,25.73,25.73,46000.0,18.8663,18.8737,18.859,18.859,46000.0
2013-04-09 12:40:00,25.73,25.73,25.69,25.7,51400.0,18.859,18.859,18.8297,18.837,51400.0
2013-04-09 12:50:00,25.7,25.71,25.68,25.71,32400.0,18.837,18.8443,18.8224,18.8443,32400.0
2013-04-09 13:00:00,25.71,25.73,25.71,25.73,139000.0,18.8443,18.859,18.8443,18.859,139000.0
2013-04-09 13:10:00,25.72,25.78,25.72,25.76,31900.0,18.8517,18.8957,18.8517,18.881,31900.0
2013-04-09 13:20:00,25.76,25.82,25.76,25.79,52400.0,18.881,18.925,18.881,18.903,52400.0
2013-04-09 13:30:00,25.79,25.8,25.78,25.79,25600.0,18.903,18.9103,18.8957,18.903,25600.0
2013-04-09 13:40:00,25.8,25.86,25.8,25.82,137700.0,18.9103,18.9543,18.9103,18.925,137700.0
2013-04-09 13:50:00,25.83,25.84,25.82,25.83,39100.0,18.9323,18.9396,18.925,18.9323,39100.0
2013-04-09 14:00:00,25.82,25.84,25.81,25.84,50300.0,18.925,18.9396,18.9176,18.9396,50300.0
2013-04-09 14:10:00,25.83,25.85,25.82,25.83,66100.0,18.9323,18.947,18.925,18.9323,66100.0
2013-04-09 14:20:00,25.82,25.86,25.82,25.85,35000.0,18.925,18.9543,18.925,18.947,35000.0
2013-04-09 14:30:00,25.84,25.88,25.84,25.88,58100.0,18.9396,18.969,18.9396,18.969,58100.0
2013-04-09 14:40:00,25.88,25.93,25.85,25.87,220200.0,18.969,19.0056,18.947,18.9616,220200.0
2013-04-09 14:50:00,25.87,25.9,25.86,25.87,73600.0,18.9616,18.9836,18.9543,18.9616,73600.0
2013-04-09 15:00:00,25.87,25.88,25.78,25.78,208800.0,18.9616,18.969,18.8957,18.8957,208800.0
2013-04-09 15:10:00,25.78,25.78,25.69,25.7,223800.0,18.8957,18.8957,18.8297,18.837,223800.0
2013-04-09 15:20:00,25.7,25.72,25.67,25.7,192500.0,18.837,18.8517,18.815,18.837,192500.0
2013-04-09 15:30:00,25.71,25.73,25.7,25.71,164100.0,18.8443,18.859,18.837,18.8443,164100.0
2013-04-09 15:40:00,25.71,25.76,25.71,25.76,139400.0,18.8443,18.881,18.8443,18.881,139400.0
2013-04-09 15:50:00,25.76,25.81,25.74,25.75,317400.0,18.881,18.9176,18.8663,18.8737,317400.0
2013-04-10 09:30:00,25.6,25.66,24.87,24.94,414300.0,18.7637,18.8077,18.2287,18.28,414300.0
2013-04-10 09:40:00,24.94,25.21,24.93,25.18,344600.0,18.28,18.4779,18.2726,18.4559,344600.0
2013-04-10 09:50:00,25.18,25.47,25.18,25.36,331600.0,18.4559,18.6684,18.4559,18.5878,331600.0
2013-04-10 10:00:00,25.38,25.41,25.23,25.23,86800.0,18.6025,18.6245,18.4925,18.4925,86800.0
2013-04-10 10:10:00,25.23,25.27,25.18,25.2,201400.0,18.4925,18.5218,18.4559,18.4705,201400.0
2013-04-10 10:20:00,25.2,25.2,25.13,25.16,109900.0,18.4705,18.4705,18.4192,18.4412,109900.0
2013-04-10 10:30:00,25.16,25.19,25.14,25.18,162700.0,18.4412,18.4632,18.4266,18.4559,162700.0
2013-04-10 10:40:00,25.18,25.21,25.17,25.2,127100.0,18.4559,18.4779,18.4486,18.4705,127100.0
2013-04-10 10:50:00,25.2,25.25,25.2,25.25,49200.0,18.4705,18.5072,18.4705,18.5072,49200.0
2013-04-10 11:00:00,25.25,25.25,25.2,25.25,129700.0,18.5072,18.5072,18.4705,18.5072,129700.0
2013-04-10 11:10:00,25.24,25.32,25.24,25.32,129700.0,18.4999,18.5585,18.4999,18.5585,129700.0
2013-04-10 11:20:00,25.31,25.41,25.31,25.4,64800.0,18.5512,18.6245,18.5512,18.6171,64800.0
2013-04-10 11:30:00,25.41,25.49,25.4,25.46,110400.0,18.6245,18.6831,18.6171,18.6611,110400.0
2013-04-10 11:40:00,25.46,25.5,25.46,25.47,83600.0,18.6611,18.6904,18.6611,18.6684,83600.0
2013-04-10 11:50:00,25.46,25.55,25.46,25.47,120200.0,18.6611,18.7271,18.6611,18.6684,120200.0
2013-04-10 12:00:00,25.46,25.47,25.46,25.47,62000.0,18.6611,18.6684,18.6611,18.6684,62000.0
2013-04-10 12:10:00,25.46,25.48,25.46,25.46,73000.0,18.6611,18.6758,18.6611,18.6611,73000.0
2013-04-10 12:20:00,25.47,25.47,25.39,25.42,89800.0,18.6684,18.6684,18.6098,18.6318,89800.0
2013-04-10 12:30:00,25.41,25.52,25.41,25.51,96700.0,18.6245,18.7051,18.6245,18.6978,96700.0
2013-04-10 12:40:00,25.5,25.5,25.45,25.46,44700.0,18.6904,18.6904,18.6538,18.6611,44700.0
2013-04-10 12:50:00,25.47,25.47,25.45,25.47,33500.0,18.6684,18.6684,18.6538,18.6684,33500.0
2013-04-10 13:00:00,25.46,25.47,25.41,25.42,42700.0,18.6611,18.6684,18.6245,18.6318,42700.0
2013-04-10 13:10:00,25.41,25.42,25.4,25.4,33300.0,18.6245,18.6318,18.6171,18.6171,33300.0
2013-04-10 13:20:00,25.4,25.44,25.37,25.42,78800.0,18.6171,18.6464,18.5951,18.6318,78800.0
2013-04-10 13:30:00,25.43,25.44,25.4,25.41,48600.0,18.6391,18.6464,18.6171,18.6245,48600.0
2013-04-10 13:40:00,25.4,25.41,25.38,25.38,52300.0,18.6171,18.6245,18.6025,18.6025,52300.0
2013-04-10 13:50:00,25.39,25.4,25.35,25.39,93000.0,18.6098,18.6171,18.5805,18.6098,93000.0
2013-04-10 14:00:00,25.4,25.41,25.39,25.4,50000.0,18.6171,18.6245,18.6098,18.6171,50000.0
2013-04-10 14:10:00,25.41,25.41,25.36,25.38,96800.0,18.6245,18.6245,18.5878,18.6025,96800.0
2013-04-10 14:20:00,25.38,25.4,25.36,25.36,75400.0,18.6025,18.6171,18.5878,18.5878,75400.0
2013-04-10 14:30:00,25.37,25.37,25.34,25.34,49000.0,18.5951,18.5951,18.5732,18.5732,49000.0
2013-04-10 14:40:00,25.34,25.35,25.32,25.34,123600.0,18.5732,18.5805,18.5585,18.5732,123600.0
2013-04-10 14:50:00,25.34,25.37,25.33,25.37,88000.0,18.5732,18.5951,18.5658,18.5951,88000.0
2013-04-10 15:00:00,25.37,25.37,25.27,25.27,109400.0,18.5951,18.5951,18.5218,18.5218,109400.0
2013-04-10 15:10:00,25.27,25.28,25.26,25.27,104600.0,18.5218,18.5292,18.5145,18.5218,104600.0
2013-04-10 15:20:00,25.27,25.31,25.27,25.3,197700.0,18.5218,18.5512,18.5218,18.5438,197700.0
2013-04-10 15:30:00,25.3,25.36,25.3,25.34,175500.0,18.5438,18.5878,18.5438,18.5732,175500.0
2013-04-10 15:40:00,25.34,25.37,25.31,25.34,215100.0,18.5732,18.5951,18.5512,18.5732,215100.0
2013-04-10 15:50:00,25.34,25.42,25.33,25.41,426600.0,18.5732,18.6318,18.5658,18.6245,426600.0
2013-04-11 09:30:00,25.41,25.5,25.41,25.49,85600.0,18.6245,18.6904,18.6245,18.6831,85600.0
2013-04-11 09:40:00,25.48,25.69,25.48,25.68,106500.0,18.6758,18.8297,18.6758,18.8224,106500.0
2013-04-11 09:50:00,25.69,25.69,25.56,25.58,127900.0,18.8297,18.8297,18.7344,18.7491,127900.0
2013-04-11 10:00:00,25.57,25.64,25.55,25.62,79600.0,18.7417,18.793,18.7271,18.7784,79600.0
2013-04-11 10:10:00,25.62,25.65,25.61,25.64,75700.0,18.7784,18.8004,18.7711,18.793,75700.0
2013-04-11 10:20:00,25.65,25.75,25.62,25.72,79200.0,18.8004,18.8737,18.7784,18.8517,79200.0
2013-04-11 10:30:00,25.72,25.72,25.64,25.7,52500.0,18.8517,18.8517,18.793,18.837,52500.0
2013-04-11 10:40:00,25.7,25.79,25.69,25.79,142600.0,18.837,18.903,18.8297,18.903,142600.0
2013-04-11 10:50:00,25.79,25.82,25.78,25.79,101500.0,18.903,18.925,18.8957,18.903,101500.0
2013-04-11 11:00:00,25.79,25.8,25.74,25.74,89500.0,18.903,18.9103,18.8663,18.8663,89500.0
2013-04-11 11:10:00,25.73,25.77,25.73,25.77,128500.0,18.859,18.8883,18.859,18.8883,128500.0
2013-04-11 11:20:00,25.77,25.82,25.76,25.8,77500.0,18.8883,18.925,18.881,18.9103,77500.0
2013-04-11 11:30:00,25.8,25.84,25.78,25.82,74900.0,18.9103,18.9396,18.8957,18.925,74900.0
2013-04-11 11:40:00,25.82,25.84,25.81,25.84,47500.0,18.925,18.9396,18.9176,18.9396,47500.0
2013-04-11 11:50:00,25.83,25.84,25.81,25.81,37800.0,18.9323,18.9396,18.9176,18.9176,37800.0
2013-04-11 12:00:00,25.81,25.82,25.74,25.75,84700.0,18.9176,18.925,18.8663,18.8737,84700.0
2013-04-11 12:10:00,25.75,25.78,25.74,25.78,78800.0,18.8737,18.8957,18.8663,18.8957,78800.0
2013-04-11 12:20:00,25.77,25.8,25.77,25.79,44200.0,18.8883,18.9103,18.8883,18.903,44200.0
2013-04-11 12:30:00,25.78,25.81,25.77,25.8,57100.0,18.8957,18.9176,18.8883,18.9103,57100.0
2013-04-11 12:40:00,25.79,25.8,25.77,25.78,56800.0,18.903,18.9103,18.8883,18.8957,56800.0
2013-04-11 12:50:00,25.77,25.79,25.75,25.75,31400.0,18.8883,18.903,18.8737,18.8737,31400.0
2013-04-11 13:00:00,25.75,25.79,25.75,25.76,64700.0,18.8737,18.903,18.8737,18.881,64700.0
2013-04-11 13:10:00,25.76,25.78,25.75,25.77,34500.0,18.881,18.8957,18.8737,18.8883,34500.0
2013-04-11 13:20:00,25.78,25.81,25.77,25.8,139500.0,18.8957,18.9176,18.8883,18.9103,139500.0
2013-04-11 13:30:00,25.8,25.83,25.79,25.82,102600.0,18.9103,18.9323,18.903,18.925,102600.0
2013-04-11 13:40:00,25.83,25.83,25.8,25.8,42300.0,18.9323,18.9323,18.9103,18.9103,42300.0
2013-04-11 13:50:00,25.8,25.81,25.69,25.7,119800.0,18.9103,18.9176,18.8297,18.837,119800.0
2013-04-11 14:00:00,25.7,25.71,25.68,25.71,53300.0,18.837,18.8443,18.8224,18.8443,53300.0
2013-04-11 14:10:00,25.71,25.74,25.7,25.71,76600.0,18.8443,18.8663,18.837,18.8443,76600.0
2013-04-11 14:20:00,25.71,25.74,25.7,25.74,51000.0,18.8443,18.8663,18.837,18.8663,51000.0
2013-04-11 14:30:00,25.74,25.77,25.73,25.76,50300.0,18.8663,18.8883,18.859,18.881,50300.0
2013-04-11 14:40:00,25.76,25.77,25.74,25.75,59100.0,18.881,18.8883,18.8663,18.8737,59100.0
2013-04-11 14:50:00,25.75,25.76,25.74,25.76,26400.0,18.8737,18.881,18.8663,18.881,26400.0
2013-04-11 15:00:00,25.76,25.76,25.73,25.73,75200.0,18.881,18.881,18.859,18.859,75200.0
2013-04-11 15:10:00,25.73,25.74,25.69,25.71,97200.0,18.859,18.8663,18.8297,18.8443,97200.0
2013-04-11 15:20:00,25.7,25.71,25.64,25.67,118300.0,18.837,18.8443,18.793,18.815,118300.0
2013-04-11 15:30:00,25.67,25.71,25.67,25.68,127000.0,18.815,18.8443,18.815,18.8224,127000.0
2013-04-11 15:40:00,25.68,25.73,25.66,25.69,128000.0,18.8224,18.859,18.8077,18.8297,128000.0
2013-04-11 15:50:00,25.69,25.72,25.68,25.71,327500.0,18.8297,18.8517,18.8224,18.8443,327500.0
2013-04-12 09:30:00,25.65,25.72,25.63,25.69,53300.0,18.8004,18.8517,18.7857,18.8297,53300.0
2013-04-12 09:40:00,25.69,25.73,25.66,25.7,34100.0,18.8297,18.859,18.8077,18.837,34100.0
2013-04-12 09:50:00,25.7,25.7,25.62,25.63,27000.0,18.837,18.837,18.7784,18.7857,27000.0
2013-04-12 10:00:00,25.64,25.65,25.6,25.62,42000.0,18.793,18.8004,18.7637,18.7784,42000.0
2013-04-12 10:10:00,25.62,25.7,25.62,25.65,58000.0,18.7784,18.837,18.7784,18.8004,58000.0
2013-04-12 10:20:00,25.65,25.66,25.61,25.61,85700.0,18.8004,18.8077,18.7711,18.7711,85700.0
2013-04-12 10:30:00,25.61,25.63,25.59,25.63,39300.0,18.7711,18.7857,18.7564,18.7857,39300.0
2013-04-12 10:40:00,25.63,25.63,25.57,25.57,30700.0,18.7857,18.7857,18.7417,18.7417,30700.0
2013-04-12 10:50:00,25.58,25.62,25.58,25.62,16400.0,18.7491,18.7784,18.7491,18.7784,16400.0
2013-04-12 11:00:00,25.62,25.62,25.55,25.57,35600.0,18.7784,18.7784,18.7271,18.7417,35600.0
2013-04-12 11:10:00,25.57,25.6,25.57,25.6,22600.0,18.7417,18.7637,18.7417,18.7637,22600.0
2013-04-12 11:20:00,25.6,25.63,25.59,25.62,115100.0,18.7637,18.7857,18.7564,18.7784,115100.0
2013-04-12 11:30:00,25.61,25.64,25.61,25.61,123200.0,18.7711,18.793,18.7711,18.7711,123200.0
2013-04-12 11:40:00,25.62,25.63,25.6,25.6,63400.0,18.7784,18.7857,18.7637,18.7637,63400.0
2013-04-12 11:50:00,25.61,25.63,25.6,25.63,67100.0,18.7711,18.7857,18.7637,18.7857,67100.0
2013-04-12 12:00:00,25.63,25.64,25.61,25.61,58300.0,18.7857,18.793,18.7711,18.7711,58300.0
2013-04-12 12:10:00,25.62,25.62,25.57,25.57,47100.0,18.7784,18.7784,18.7417,18.7417,47100.0
2013-04-12 12:20:00,25.57,25.58,25.54,25.54,31000.0,18.7417,18.7491,18.7197,18.7197,31000.0
2013-04-12 12:30:00,25.54,25.58,25.54,25.58,17100.0,18.7197,18.7491,18.7197,18.7491,17100.0
2013-04-12 12:40:00,25.58,25.59,25.56,25.57,18900.0,18.7491,18.7564,18.7344,18.7417,18900.0
2013-04-12 12:50:00,25.56,25.59,25.54,25.59,38700.0,18.7344,18.7564,18.7197,18.7564,38700.0
2013-04-12 13:00:00,25.59,25.64,25.59,25.64,32100.0,18.7564,18.793,18.7564,18.793,32100.0
2013-04-12 13:10:00,25.64,25.64,25.59,25.59,22700.0,18.793,18.793,18.7564,18.7564,22700.0
2013-04-12 13:20:00,25.59,25.59,25.58,25.58,14800.0,18.7564,18.7564,18.7491,18.7491,14800.0
2013-04-12 13:30:00,25.59,25.59,25.58,25.58,8900.0,18.7564,18.7564,18.7491,18.7491,8900.0
2013-04-12 13:40:00,25.58,25.59,25.58,25.58,14400.0,18.7491,18.7564,18.7491,18.7491,14400.0
2013-04-12 13:50:00,25.58,25.59,25.55,25.55,17400.0,18.7491,18.7564,18.7271,18.7271,17400.0
2013-04-12 14:00:00,25.55,25.62,25.55,25.61,30100.0,18.7271,18.7784,18.7271,18.7711,30100.0
2013-04-12 14:10:00,25.61,25.61,25.53,25.55,73200.0,18.7711,18.7711,18.7124,18.7271,73200.0
2013-04-12 14:20:00,25.55,25.57,25.51,25.55,74500.0,18.7271,18.7417,18.6978,18.7271,74500.0
2013-04-12 14:30:00,25.54,25.55,25.54,25.55,9100.0,18.7197,18.7271,18.7197,18.7271,9100.0
2013-04-12 14:40:00,25.55,25.55,25.54,25.54,11100.0,18.7271,18.7271,18.7197,18.7197,11100.0
2013-04-12 14:50:00,25.54,25.55,25.54,25.55,12800.0,18.7197,18.7271,18.7197,18.7271,12800.0
2013-04-12 15:00:00,25.54,25.56,25.54,25.55,45300.0,18.7197,18.7344,18.7197,18.7271,45300.0
2013-04-12 15:10:00,25.55,25.59,25.55,25.59,138200.0,18.7271,18.7564,18.7271,18.7564,138200.0
2013-04-12 15:20:00,25.59,25.59,25.57,25.57,30000.0,18.7564,18.7564,18.7417,18.7417,30000.0
2013-04-12 15:30:00,25.58,25.58,25.56,25.56,49900.0,18.7491,18.7491,18.7344,18.7344,49900.0
2013-04-12 15:40:00,25.57,25.59,25.55,25.56,93200.0,18.7417,18.7564,18.7271,18.7344,93200.0
2013-04-12 15:50:00,25.56,25.59,25.55,25.58,89400.0,18.7344,18.7564,18.7271,18.7491,89400.0
2013-04-15 09:30:00,25.55,25.57,25.46,25.5,80800.0,18.7271,18.7417,18.6611,18.6904,80800.0
2013-04-15 09:40:00,25.5,25.53,25.46,25.53,85700.0,18.6904,18.7124,18.6611,18.7124,85700.0
2013-04-15 09:50:00,25.53,25.54,25.5,25.5,50200.0,18.7124,18.7197,18.6904,18.6904,50200.0
2013-04-15 10:00:00,25.5,25.51,25.42,25.43,93900.0,18.6904,18.6978,18.6318,18.6391,93900.0
2013-04-15 10:10:00,25.43,25.46,25.43,25.44,54900.0,18.6391,18.6611,18.6391,18.6464,54900.0
2013-04-15 10:20:00,25.43,25.46,25.42,25.46,44400.0,18.6391,18.6611,18.6318,18.6611,44400.0
2013-04-15 10:30:00,25.46,25.49,25.43,25.44,54700.0,18.6611,18.6831,18.6391,18.6464,54700.0
2013-04-15 10:40:00,25.44,25.46,25.43,25.44,72900.0,18.6464,18.6611,18.6391,18.6464,72900.0
2013-04-15 10:50:00,25.43,25.46,25.42,25.45,58900.0,18.6391,18.6611,18.6318,18.6538,58900.0
2013-04-15 11:00:00,25.45,25.53,25.45,25.51,47400.0,18.6538,18.7124,18.6538,18.6978,47400.0
2013-04-15 11:10:00,25.5,25.52,25.46,25.46,47700.0,18.6904,18.7051,18.6611,18.6611,47700.0
2013-04-15 11:20:00,25.46,25.48,25.45,25.48,62300.0,18.6611,18.6758,18.6538,18.6758,62300.0
2013-04-15 11:30:00,25.48,25.56,25.47,25.56,25800.0,18.6758,18.7344,18.6684,18.7344,25800.0
2013-04-15 11:40:00,25.56,25.56,25.47,25.48,31900.0,18.7344,18.7344,18.6684,18.6758,31900.0
2013-04-15 11:50:00,25.49,25.49,25.41,25.41,31000.0,18.6831,18.6831,18.6245,18.6245,31000.0
2013-04-15 12:00:00,25.42,25.47,25.4,25.47,55800.0,18.6318,18.6684,18.6171,18.6684,55800.0
2013-04-15 12:10:00,25.47,25.49,25.47,25.48,22000.0,18.6684,18.6831,18.6684,18.6758,22000.0
2013-04-15 12:20:00,25.49,25.49,25.43,25.43,42400.0,18.6831,18.6831,18.6391,18.6391,42400.0
2013-04-15 12:30:00,25.42,25.43,25.36,25.36,48900.0,18.6318,18.6391,18.5878,18.5878,48900.0
2013-04-15 12:40:00,25.36,25.38,25.32,25.35,74100.0,18.5878,18.6025,18.5585,18.5805,74100.0
2013-04-15 12:50:00,25.36,25.36,25.3,25.34,36800.0,18.5878,18.5878,18.5438,18.5732,36800.0
2013-04-15 13:00:00,25.34,25.36,25.29,25.35,87500.0,18.5732,18.5878,18.5365,18.5805,87500.0
2013-04-15 13:10:00,25.35,25.38,25.35,25.37,32100.0,18.5805,18.6025,18.5805,18.5951,32100.0
2013-04-15 13:20:00,25.37,25.37,25.31,25.33,34700.0,18.5951,18.5951,18.5512,18.5658,34700.0
2013-04-15 13:30:00,25.32,25.33,25.3,25.3,35600.0,18.5585,18.5658,18.5438,18.5438,35600.0
2013-04-15 13:40:00,25.3,25.31,25.28,25.3,30000.0,18.5438,18.5512,18.5292,18.5438,30000.0
2013-04-15 13:50:00,25.3,25.3,25.25,25.26,19200.0,18.5438,18.5438,18.5072,18.5145,19200.0
2013-04-15 14:00:00,25.26,25.26,25.21,25.24,38800.0,18.5145,18.5145,18.4779,18.4999,38800.0
2013-04-15 14:10:00,25.24,25.26,25.21,25.23,40900.0,18.4999,18.5145,18.4779,18.4925,40900.0
2013-04-15 14:20:00,25.23,25.26,25.21,25.23,41500.0,18.4925,18.5145,18.4779,18.4925,41500.0
2013-04-15 14:30:00,25.22,25.24,25.2,25.2,46200.0,18.4852,18.4999,18.4705,18.4705,46200.0
2013-04-15 14:40:00,25.2,25.21,25.19,25.19,93100.0,18.4705,18.4779,18.4632,18.4632,93100.0
2013-04-15 14:50:00,25.19,25.2,25.06,25.09,97800.0,18.4632,18.4705,18.3679,18.3899,97800.0
2013-04-15 15:00:00,25.09,25.14,25.06,25.11,160000.0,18.3899,18.4266,18.3679,18.4046,160000.0
2013-04-15 15:10:00,25.1,25.16,25.08,25.13,76900.0,18.3972,18.4412,18.3826,18.4192,76900.0
2013-04-15 15:20:00,25.13,25.13,25.06,25.09,108800.0,18.4192,18.4192,18.3679,18.3899,108800.0
2013-04-15 15:30:00,25.08,25.09,24.99,25.01,94600.0,18.3826,18.3899,18.3166,18.3313,94600.0
2013-04-15 15:40:00,25.01,25.08,25.01,25.03,109800.0,18.3313,18.3826,18.3313,18.3459,109800.0
2013-04-15 15:50:00,25.03,25.08,24.93,24.93,410800.0,18.3459,18.3826,18.2726,18.2726,410800.0
2013-04-16 09:30:00,25.06,25.14,25.0,25.05,54500.0,18.3679,18.4266,18.3239,18.3606,54500.0
2013-04-16 09:40:00,25.05,25.05,25.0,25.0,46500.0,18.3606,18.3606,18.3239,18.3239,46500.0
2013-04-16 09:50:00,24.99,25.0,24.95,24.98,26300.0,18.3166,18.3239,18.2873,18.3093,26300.0
2013-04-16 10:00:00,24.99,25.03,24.98,25.0,37000.0,18.3166,18.3459,18.3093,18.3239,37000.0
2013-04-16 10:10:00,25.0,25.0,24.94,24.95,43500.0,18.3239,18.3239,18.28,18.2873,43500.0
2013-04-16 10:20:00,24.95,24.96,24.93,24.95,47700.0,18.2873,18.2946,18.2726,18.2873,47700.0
2013-04-16 10:30:00,24.96,24.98,24.93,24.93,41900.0,18.2946,18.3093,18.2726,18.2726,41900.0
2013-04-16 10:40:00,24.93,24.95,24.9,24.95,52200.0,18.2726,18.2873,18.2507,18.2873,52200.0
2013-04-16 10:50:00,24.95,24.99,24.95,24.98,22400.0,18.2873,18.3166,18.2873,18.3093,22400.0
2013-04-16 11:00:00,24.98,24.99,24.95,24.97,30500.0,18.3093,18.3166,18.2873,18.302,30500.0
2013-04-16 11:10:00,24.97,25.02,24.96,25.02,80200.0,18.302,18.3386,18.2946,18.3386,80200.0
2013-04-16 11:20:00,25.02,25.05,25.01,25.04,23300.0,18.3386,18.3606,18.3313,18.3533,23300.0
2013-04-16 11:30:00,25.04,25.04,25.0,25.0,28100.0,18.3533,18.3533,18.3239,18.3239,28100.0
2013-04-16 11:40:00,25.0,25.04,25.0,25.02,27800.0,18.3239,18.3533,18.3239,18.3386,27800.0
2013-04-16 11:50:00,25.02,25.03,25.0,25.03,15100.0,18.3386,18.3459,18.3239,18.3459,15100.0
2013-04-16 12:00:00,25.03,25.04,25.0,25.01,42200.0,18.3459,18.3533,18.3239,18.3313,42200.0
2013-04-16 12:10:00,25.0,25.0,24.99,24.99,16600.0,18.3239,18.3239,18.3166,18.3166,16600.0
2013-04-16 12:20:00,24.99,25.01,24.97,25.0,96000.0,18.3166,18.3313,18.302,18.3239,96000.0
2013-04-16 12:30:00,25.0,25.02,25.0,25.0,58100.0,18.3239,18.3386,18.3239,18.3239,58100.0
2013-04-16 12:40:00,25.01,25.01,24.98,24.98,27300.0,18.3313,18.3313,18.3093,18.3093,27300.0
2013-04-16 12:50:00,24.98,25.03,24.98,25.03,69100.0,18.3093,18.3459,18.3093,18.3459,69100.0
2013-04-16 13:00:00,25.03,25.04,25.01,25.02,27600.0,18.3459,18.3533,18.3313,18.3386,27600.0
2013-04-16 13:10:00,25.01,25.01,25.0,25.0,48400.0,18.3313,18.3313,18.3239,18.3239,48400.0
2013-04-16 13:20:00,25.0,25.01,24.99,24.99,26000.0,18.3239,18.3313,18.3166,18.3166,26000.0
2013-04-16 13:30:00,24.99,25.01,24.99,24.99,63600.0,18.3166,18.3313,18.3166,18.3166,63600.0
2013-04-16 13:40:00,24.99,24.99,24.94,24.95,41500.0,18.3166,18.3166,18.28,18.2873,41500.0
2013-04-16 13:50:00,24.95,24.95,24.93,24.94,34000.0,18.2873,18.2873,18.2726,18.28,34000.0
2013-04-16 14:00:00,24.93,24.95,24.93,24.93,69400.0,18.2726,18.2873,18.2726,18.2726,69400.0
2013-04-16 14:10:00,24.94,24.94,24.9,24.9,32300.0,18.28,18.28,18.2507,18.2507,32300.0
2013-04-16 14:20:00,24.9,24.92,24.88,24.91,88600.0,18.2507,18.2653,18.236,18.258,88600.0
2013-04-16 14:30:00,24.91,24.91,24.9,24.9,18900.0,18.258,18.258,18.2507,18.2507,18900.0
2013-04-16 14:40:00,24.9,24.96,24.9,24.95,76300.0,18.2507,18.2946,18.2507,18.2873,76300.0
2013-04-16 14:50:00,24.95,24.97,24.91,24.91,74100.0,18.2873,18.302,18.258,18.258,74100.0
2013-04-16 15:00:00,24.91,24.93,24.9,24.91,81400.0,18.258,18.2726,18.2507,18.258,81400.0
2013-04-16 15:10:00,24.92,24.96,24.91,24.92,93900.0,18.2653,18.2946,18.258,18.2653,93900.0
2013-04-16 15:20:00,24.92,24.94,24.92,24.93,126300.0,18.2653,18.28,18.2653,18.2726,126300.0
2013-04-16 15:30:00,24.93,24.98,24.92,24.98,94600.0,18.2726,18.3093,18.2653,18.3093,94600.0
2013-04-16 15:40:00,24.98,25.01,24.96,24.96,153200.0,18.3093,18.3313,18.2946,18.2946,153200.0
2013-04-16 15:50:00,24.96,25.02,24.96,25.0,416800.0,18.2946,18.3386,18.2946,18.3239,416800.0
2013-04-17 09:30:00,24.87,25.02,24.87,25.02,180700.0,18.2287,18.3386,18.2287,18.3386,180700.0
2013-04-17 09:40:00,25.01,25.02,24.96,25.02,52700.0,18.3313,18.3386,18.2946,18.3386,52700.0
2013-04-17 09:50:00,25.02,25.03,24.92,24.92,76000.0,18.3386,18.3459,18.2653,18.2653,76000.0
2013-04-17 10:00:00,24.91,24.95,24.89,24.93,154500.0,18.258,18.2873,18.2433,18.2726,154500.0
2013-04-17 10:10:00,24.94,24.94,24.88,24.9,82300.0,18.28,18.28,18.236,18.2507,82300.0
2013-04-17 10:20:00,24.9,24.91,24.89,24.9,109200.0,18.2507,18.258,18.2433,18.2507,109200.0
2013-04-17 10:30:00,24.89,24.9,24.81,24.81,175500.0,18.2433,18.2507,18.1847,18.1847,175500.0
2013-04-17 10:40:00,24.81,24.86,24.78,24.85,473200.0,18.1847,18.2213,18.1627,18.214,473200.0
2013-04-17 10:50:00,24.86,24.87,24.81,24.85,169700.0,18.2213,18.2287,18.1847,18.214,169700.0
2013-04-17 11:00:00,24.86,24.88,24.83,24.87,152900.0,18.2213,18.236,18.1993,18.2287,152900.0
2013-04-17 11:10:00,24.87,24.87,24.83,24.85,39000.0,18.2287,18.2287,18.1993,18.214,39000.0
2013-04-17 11:20:00,24.84,24.85,24.8,24.8,94300.0,18.2067,18.214,18.1774,18.1774,94300.0
2013-04-17 11:30:00,24.8,24.82,24.79,24.81,20400.0,18.1774,18.192,18.17,18.1847,20400.0
2013-04-17 11:40:00,24.82,24.83,24.79,24.83,31000.0,18.192,18.1993,18.17,18.1993,31000.0
2013-04-17 11:50:00,24.83,24.85,24.83,24.83,11600.0,18.1993,18.214,18.1993,18.1993,11600.0
2013-04-17 12:00:00,24.84,24.85,24.8,24.81,25300.0,18.2067,18.214,18.1774,18.1847,25300.0
2013-04-17 12:10:00,24.81,24.83,24.78,24.79,29500.0,18.1847,18.1993,18.1627,18.17,29500.0
2013-04-17 12:20:00,24.8,24.8,24.74,24.76,63400.0,18.1774,18.1774,18.1334,18.148,63400.0
2013-04-17 12:30:00,24.76,24.79,24.76,24.78,34400.0,18.148,18.17,18.148,18.1627,34400.0
2013-04-17 12:40:00,24.78,24.79,24.76,24.76,52300.0,18.1627,18.17,18.148,18.148,52300.0
2013-04-17 12:50:00,24.76,24.8,24.75,24.79,53000.0,18.148,18.1774,18.1407,18.17,53000.0
2013-04-17 13:00:00,24.79,24.81,24.76,24.77,59800.0,18.17,18.1847,18.148,18.1554,59800.0
2013-04-17 13:10:00,24.77,24.77,24.73,24.74,83900.0,18.1554,18.1554,18.126,18.1334,83900.0
2013-04-17 13:20:00,24.74,24.75,24.74,24.75,95100.0,18.1334,18.1407,18.1334,18.1407,95100.0
2013-04-17 13:30:00,24.75,24.75,24.7,24.72,241100.0,18.1407,18.1407,18.1041,18.1187,241100.0
2013-04-17 13:40:00,24.71,24.74,24.71,24.73,104200.0,18.1114,18.1334,18.1114,18.126,104200.0
2013-04-17 13:50:00,24.73,24.75,24.68,24.68,139700.0,18.126,18.1407,18.0894,18.0894,139700.0
2013-04-17 14:00:00,24.68,24.7,24.67,24.69,128900.0,18.0894,18.1041,18.0821,18.0967,128900.0
2013-04-17 14:10:00,24.69,24.74,24.68,24.73,136300.0,18.0967,18.1334,18.0894,18.126,136300.0
2013-04-17 14:20:00,24.73,24.74,24.7,24.71,109400.0,18.126,18.1334,18.1041,18.1114,109400.0
2013-04-17 14:30:00,24.71,24.75,24.7,24.7,105600.0,18.1114,18.1407,18.1041,18.1041,105600.0
2013-04-17 14:40:00,24.7,24.71,24.67,24.69,106700.0,18.1041,18.1114,18.0821,18.0967,106700.0
2013-04-17 14:50:00,24.68,24.74,24.68,24.7,173000.0,18.0894,18.1334,18.0894,18.1041,173000.0
2013-04-17 15:00:00,24.7,24.72,24.69,24.71,145400.0,18.1041,18.1187,18.0967,18.1114,145400.0
2013-04-17 15:10:00,24.71,24.75,24.71,24.71,123100.0,18.1114,18.1407,18.1114,18.1114,123100.0
2013-04-17 15:20:00,24.71,24.73,24.69,24.7,123800.0,18.1114,18.126,18.0967,18.1041,123800.0
2013-04-17 15:30:00,24.7,24.71,24.66,24.67,157500.0,18.1041,18.1114,18.0747,18.0821,157500.0
2013-04-17 15:40:00,24.67,24.69,24.66,24.69,261400.0,18.0821,18.0967,18.0747,18.0967,261400.0
2013-04-17 15:50:00,24.69,24.73,24.68,24.69,348600.0,18.0967,18.126,18.0894,18.0967,348600.0
2013-04-18 09:30:00,24.71,24.79,24.67,24.71,69800.0,18.1114,18.17,18.0821,18.1114,69800.0
2013-04-18 09:40:00,24.71,24.76,24.67,24.7,182400.0,18.1114,18.148,18.0821,18.1041,182400.0
2013-04-18 09:50:00,24.69,24.7,24.62,24.63,131100.0,18.0967,18.1041,18.0454,18.0528,131100.0
2013-04-18 10:00:00,24.63,24.64,24.56,24.57,103600.0,18.0528,18.0601,18.0014,18.0088,103600.0
2013-04-18 10:10:00,24.57,24.61,24.57,24.6,167200.0,18.0088,18.0381,18.0088,18.0308,167200.0
2013-04-18 10:20:00,24.61,24.66,24.59,24.65,197300.0,18.0381,18.0747,18.0234,18.0674,197300.0
2013-04-18 10:30:00,24.65,24.66,24.56,24.58,154400.0,18.0674,18.0747,18.0014,18.0161,154400.0
2013-04-18 10:40:00,24.57,24.59,24.55,24.59,35700.0,18.0088,18.0234,17.9941,18.0234,35700.0
2013-04-18 10:50:00,24.59,24.62,24.56,24.58,55300.0,18.0234,18.0454,18.0014,18.0161,55300.0
2013-04-18 11:00:00,24.58,24.6,24.56,24.59,119700.0,18.0161,18.0308,18.0014,18.0234,119700.0
2013-04-18 11:10:00,24.59,24.62,24.58,24.59,65900.0,18.0234,18.0454,18.0161,18.0234,65900.0
2013-04-18 11:20:00,24.59,24.61,24.57,24.58,83500.0,18.0234,18.0381,18.0088,18.0161,83500.0
2013-04-18 11:30:00,24.57,24.62,24.57,24.6,95100.0,18.0088,18.0454,18.0088,18.0308,95100.0
2013-04-18 11:40:00,24.6,24.61,24.56,24.56,104000.0,18.0308,18.0381,18.0014,18.0014,104000.0
2013-04-18 11:50:00,24.56,24.6,24.55,24.57,49100.0,18.0014,18.0308,17.9941,18.0088,49100.0
2013-04-18 12:00:00,24.58,24.6,24.56,24.59,60300.0,18.0161,18.0308,18.0014,18.0234,60300.0
2013-04-18 12:10:00,24.59,24.59,24.57,24.58,60200.0,18.0234,18.0234,18.0088,18.0161,60200.0
2013-04-18 12:20:00,24.58,24.6,24.56,24.58,59300.0,18.0161,18.0308,18.0014,18.0161,59300.0
2013-04-18 12:30:00,24.57,24.58,24.54,24.55,37300.0,18.0088,18.0161,17.9868,17.9941,37300.0
2013-04-18 12:40:00,24.55,24.57,24.54,24.55,36200.0,17.9941,18.0088,17.9868,17.9941,36200.0
2013-04-18 12:50:00,24.56,24.57,24.54,24.56,44600.0,18.0014,18.0088,17.9868,18.0014,44600.0
2013-04-18 13:00:00,24.56,24.59,24.54,24.58,57600.0,18.0014,18.0234,17.9868,18.0161,57600.0
2013-04-18 13:10:00,24.58,24.6,24.56,24.56,37200.0,18.0161,18.0308,18.0014,18.0014,37200.0
2013-04-18 13:20:00,24.57,24.6,24.56,24.59,45700.0,18.0088,18.0308,18.0014,18.0234,45700.0
2013-04-18 13:30:00,24.59,24.6,24.58,24.6,40200.0,18.0234,18.0308,18.0161,18.0308,40200.0
2013-04-18 13:40:00,24.6,24.62,24.58,24.6,110400.0,18.0308,18.0454,18.0161,18.0308,110400.0
2013-04-18 13:50:00,24.6,24.6,24.58,24.6,49900.0,18.0308,18.0308,18.0161,18.0308,49900.0
2013-04-18 14:00:00,24.6,24.6,24.56,24.56,41900.0,18.0308,18.0308,18.0014,18.0014,41900.0
2013-04-18 14:10:00,24.56,24.58,24.55,24.55,46300.0,18.0014,18.0161,17.9941,17.9941,46300.0
2013-04-18 14:20:00,24.55,24.56,24.52,24.55,58300.0,17.9941,18.0014,17.9721,17.9941,58300.0
2013-04-18 14:30:00,24.54,24.55,24.52,24.54,57700.0,17.9868,17.9941,17.9721,17.9868,57700.0
2013-04-18 14:40:00,24.53,24.54,24.48,24.49,97200.0,17.9795,17.9868,17.9428,17.9501,97200.0
2013-04-18 14:50:00,24.5,24.5,24.43,24.46,153300.0,17.9575,17.9575,17.9062,17.9282,153300.0
2013-04-18 15:00:00,24.45,24.52,24.45,24.5,128400.0,17.9208,17.9721,17.9208,17.9575,128400.0
2013-04-18 15:10:00,24.5,24.54,24.49,24.5,93300.0,17.9575,17.9868,17.9501,17.9575,93300.0
2013-04-18 15:20:00,24.5,24.54,24.49,24.52,114600.0,17.9575,17.9868,17.9501,17.9721,114600.0
2013-04-18 15:30:00,24.52,24.55,24.49,24.5,107900.0,17.9721,17.9941,17.9501,17.9575,107900.0
2013-04-18 15:40:00,24.5,24.5,24.46,24.48,248300.0,17.9575,17.9575,17.9282,17.9428,248300.0
2013-04-18 15:50:00,24.48,24.5,24.44,24.47,470100.0,17.9428,17.9575,17.9135,17.9355,470100.0
2013-04-19 09:30:00,24.59,24.67,24.59,24.67,322600.0,18.0234,18.0821,18.0234,18.0821,322600.0
2013-04-19 09:40:00,24.68,24.69,24.6,24.62,36800.0,18.0894,18.0967,18.0308,18.0454,36800.0
2013-04-19 09:50:00,24.61,24.64,24.57,24.6,52900.0,18.0381,18.0601,18.0088,18.0308,52900.0
2013-04-19 10:00:00,24.6,24.61,24.57,24.6,70200.0,18.0308,18.0381,18.0088,18.0308,70200.0
2013-04-19 10:10:00,24.59,24.6,24.57,24.59,68500.0,18.0234,18.0308,18.0088,18.0234,68500.0
2013-04-19 10:20:00,24.59,24.6,24.56,24.58,50200.0,18.0234,18.0308,18.0014,18.0161,50200.0
2013-04-19 10:30:00,24.59,24.62,24.59,24.6,57800.0,18.0234,18.0454,18.0234,18.0308,57800.0
2013-04-19 10:40:00,24.59,24.6,24.55,24.57,70500.0,18.0234,18.0308,17.9941,18.0088,70500.0
2013-04-19 10:50:00,24.57,24.6,24.54,24.58,47600.0,18.0088,18.0308,17.9868,18.0161,47600.0
2013-04-19 11:00:00,24.58,24.6,24.56,24.59,59900.0,18.0161,18.0308,18.0014,18.0234,59900.0
2013-04-19 11:10:00,24.59,24.62,24.58,24.6,74400.0,18.0234,18.0454,18.0161,18.0308,74400.0
2013-04-19 11:20:00,24.6,24.61,24.59,24.59,113300.0,18.0308,18.0381,18.0234,18.0234,113300.0
2013-04-19 11:30:00,24.6,24.66,24.6,24.65,91400.0,18.0308,18.0747,18.0308,18.0674,91400.0
2013-04-19 11:40:00,24.65,24.67,24.63,24.63,65100.0,18.0674,18.0821,18.0528,18.0528,65100.0
2013-04-19 11:50:00,24.63,24.66,24.63,24.65,43900.0,18.0528,18.0747,18.0528,18.0674,43900.0
2013-04-19 12:00:00,24.65,24.67,24.63,24.63,50000.0,18.0674,18.0821,18.0528,18.0528,50000.0
2013-04-19 12:10:00,24.64,24.66,24.62,24.65,31600.0,18.0601,18.0747,18.0454,18.0674,31600.0
2013-04-19 12:20:00,24.64,24.65,24.62,24.63,33900.0,18.0601,18.0674,18.0454,18.0528,33900.0
2013-04-19 12:30:00,24.63,24.64,24.6,24.61,30900.0,18.0528,18.0601,18.0308,18.0381,30900.0
2013-04-19 12:40:00,24.61,24.63,24.56,24.56,31600.0,18.0381,18.0528,18.0014,18.0014,31600.0
2013-04-19 12:50:00,24.56,24.59,24.56,24.59,11500.0,18.0014,18.0234,18.0014,18.0234,11500.0
2013-04-19 13:00:00,24.58,24.61,24.58,24.59,43400.0,18.0161,18.0381,18.0161,18.0234,43400.0
2013-04-19 13:10:00,24.59,24.63,24.59,24.63,33100.0,18.0234,18.0528,18.0234,18.0528,33100.0
2013-04-19 13:20:00,24.63,24.66,24.63,24.66,62900.0,18.0528,18.0747,18.0528,18.0747,62900.0
2013-04-19 13:30:00,24.65,24.68,24.63,24.65,112100.0,18.0674,18.0894,18.0528,18.0674,112100.0
2013-04-19 13:40:00,24.66,24.67,24.65,24.67,41900.0,18.0747,18.0821,18.0674,18.0821,41900.0
2013-04-19 13:50:00,24.66,24.69,24.64,24.64,59200.0,18.0747,18.0967,18.0601,18.0601,59200.0
2013-04-19 14:00:00,24.64,24.66,24.64,24.64,44900.0,18.0601,18.0747,18.0601,18.0601,44900.0
2013-04-19 14:10:00,24.65,24.67,24.64,24.64,27400.0,18.0674,18.0821,18.0601,18.0601,27400.0
2013-04-19 14:20:00,24.64,24.67,24.64,24.65,109700.0,18.0601,18.0821,18.0601,18.0674,109700.0
2013-04-19 14:30:00,24.65,24.66,24.64,24.65,50900.0,18.0674,18.0747,18.0601,18.0674,50900.0
2013-04-19 14:40:00,24.65,24.65,24.63,24.64,43500.0,18.0674,18.0674,18.0528,18.0601,43500.0
2013-04-19 14:50:00,24.63,24.66,24.63,24.65,50600.0,18.0528,18.0747,18.0528,18.0674,50600.0
2013-04-19 15:00:00,24.65,24.68,24.64,24.68,76500.0,18.0674,18.0894,18.0601,18.0894,76500.0
2013-04-19 15:10:00,24.68,24.68,24.65,24.66,71500.0,18.0894,18.0894,18.0674,18.0747,71500.0
2013-04-19 15:20:00,24.66,24.7,24.66,24.69,56200.0,18.0747,18.1041,18.0747,18.0967,56200.0
2013-04-19 15:30:00,24.7,24.73,24.69,24.71,65200.0,18.1041,18.126,18.0967,18.1114,65200.0
2013-04-19 15:40:00,24.71,24.75,24.71,24.73,63000.0,18.1114,18.1407,18.1114,18.126,63000.0
2013-04-19 15:50:00,24.73,24.76,24.72,24.74,312100.0,18.126,18.148,18.1187,18.1334,312100.0
2013-04-22 09:30:00,24.75,24.83,24.67,24.67,58400.0,18.1407,18.1993,18.0821,18.0821,58400.0
2013-04-22 09:40:00,24.68,24.74,24.67,24.71,79000.0,18.0894,18.1334,18.0821,18.1114,79000.0
2013-04-22 09:50:00,24.71,24.75,24.7,24.74,51400.0,18.1114,18.1407,18.1041,18.1334,51400.0
2013-04-22 10:00:00,24.74,24.74,24.67,24.7,64300.0,18.1334,18.1334,18.0821,18.1041,64300.0
2013-04-22 10:10:00,24.71,24.73,24.7,24.73,32100.0,18.1114,18.126,18.1041,18.126,32100.0
2013-04-22 10:20:00,24.72,24.73,24.69,24.73,26800.0,18.1187,18.126,18.0967,18.126,26800.0
2013-04-22 10:30:00,24.72,24.73,24.68,24.73,47600.0,18.1187,18.126,18.0894,18.126,47600.0
2013-04-22 10:40:00,24.72,24.78,24.72,24.78,20500.0,18.1187,18.1627,18.1187,18.1627,20500.0
2013-04-22 10:50:00,24.78,24.8,24.76,24.8,23200.0,18.1627,18.1774,18.148,18.1774,23200.0
2013-04-22 11:00:00,24.8,24.82,24.79,24.8,49700.0,18.1774,18.192,18.17,18.1774,49700.0
2013-04-22 11:10:00,24.81,24.82,24.79,24.82,40100.0,18.1847,18.192,18.17,18.192,40100.0
2013-04-22 11:20:00,24.82,24.82,24.8,24.82,24500.0,18.192,18.192,18.1774,18.192,24500.0
2013-04-22 11:30:00,24.82,24.85,24.81,24.85,24500.0,18.192,18.214,18.1847,18.214,24500.0
2013-04-22 11:40:00,24.85,24.87,24.84,24.84,23800.0,18.214,18.2287,18.2067,18.2067,23800.0
2013-04-22 11:50:00,24.85,24.89,24.85,24.88,38200.0,18.214,18.2433,18.214,18.236,38200.0
2013-04-22 12:00:00,24.88,24.89,24.88,24.89,42400.0,18.236,18.2433,18.236,18.2433,42400.0
2013-04-22 12:10:00,24.89,24.89,24.83,24.85,40600.0,18.2433,18.2433,18.1993,18.214,40600.0
2013-04-22 12:20:00,24.85,24.86,24.83,24.86,32100.0,18.214,18.2213,18.1993,18.2213,32100.0
2013-04-22 12:30:00,24.85,24.86,24.85,24.86,17300.0,18.214,18.2213,18.214,18.2213,17300.0
2013-04-22 12:40:00,24.86,24.87,24.85,24.86,51900.0,18.2213,18.2287,18.214,18.2213,51900.0
2013-04-22 12:50:00,24.87,24.87,24.84,24.84,22500.0,18.2287,18.2287,18.2067,18.2067,22500.0
2013-04-22 13:00:00,24.85,24.85,24.83,24.84,21800.0,18.214,18.214,18.1993,18.2067,21800.0
2013-04-22 13:10:00,24.83,24.84,24.82,24.83,19200.0,18.1993,18.2067,18.192,18.1993,19200.0
2013-04-22 13:20:00,24.83,24.87,24.83,24.87,79700.0,18.1993,18.2287,18.1993,18.2287,79700.0
2013-04-22 13:30:00,24.87,24.89,24.86,24.86,44600.0,18.2287,18.2433,18.2213,18.2213,44600.0
2013-04-22 13:40:00,24.86,24.89,24.86,24.89,11500.0,18.2213,18.2433,18.2213,18.2433,11500.0
2013-04-22 13:50:00,24.89,24.89,24.86,24.86,39900.0,18.2433,18.2433,18.2213,18.2213,39900.0
2013-04-22 14:00:00,24.87,24.92,24.86,24.91,55900.0,18.2287,18.2653,18.2213,18.258,55900.0
2013-04-22 14:10:00,24.91,24.95,24.91,24.95,31100.0,18.258,18.2873,18.258,18.2873,31100.0
2013-04-22 14:20:00,24.95,24.97,24.94,24.96,25900.0,18.2873,18.302,18.28,18.2946,25900.0
2013-04-22 14:30:00,24.96,24.96,24.95,24.95,60100.0,18.2946,18.2946,18.2873,18.2873,60100.0
2013-04-22 14:40:00,24.96,24.96,24.94,24.96,55100.0,18.2946,18.2946,18.28,18.2946,55100.0
2013-04-22 14:50:00,24.96,24.97,24.96,24.97,19600.0,18.2946,18.302,18.2946,18.302,19600.0
2013-04-22 15:00:00,24.97,24.99,24.96,24.98,45200.0,18.302,18.3166,18.2946,18.3093,45200.0
2013-04-22 15:10:00,24.98,24.99,24.97,24.98,44700.0,18.3093,18.3166,18.302,18.3093,44700.0
2013-04-22 15:20:00,24.98,24.99,24.97,24.98,46200.0,18.3093,18.3166,18.302,18.3093,46200.0
2013-04-22 15:30:00,24.99,25.0,24.96,25.0,105000.0,18.3166,18.3239,18.2946,18.3239,105000.0
2013-04-22 15:40:00,24.99,25.0,24.97,24.97,94600.0,18.3166,18.3239,18.302,18.302,94600.0
2013-04-22 15:50:00,24.97,24.98,24.93,24.96,324200.0,18.302,18.3093,18.2726,18.2946,324200.0
2013-04-23 09:30:00,25.1,25.16,25.03,25.14,81400.0,18.3972,18.4412,18.3459,18.4266,81400.0
2013-04-23 09:40:00,25.14,25.28,25.14,25.24,74000.0,18.4266,18.5292,18.4266,18.4999,74000.0
2013-04-23 09:50:00,25.23,25.24,25.17,25.18,60500.0,18.4925,18.4999,18.4486,18.4559,60500.0
2013-04-23 10:00:00,25.17,25.2,25.13,25.13,66900.0,18.4486,18.4705,18.4192,18.4192,66900.0
2013-04-23 10:10:00,25.13,25.17,25.13,25.17,46500.0,18.4192,18.4486,18.4192,18.4486,46500.0
2013-04-23 10:20:00,25.17,25.21,25.14,25.17,57900.0,18.4486,18.4779,18.4266,18.4486,57900.0
2013-04-23 10:30:00,25.17,25.19,25.13,25.14,39000.0,18.4486,18.4632,18.4192,18.4266,39000.0
2013-04-23 10:40:00,25.13,25.17,25.13,25.14,22100.0,18.4192,18.4486,18.4192,18.4266,22100.0
2013-04-23 10:50:00,25.14,25.16,25.13,25.13,16100.0,18.4266,18.4412,18.4192,18.4192,16100.0
2013-04-23 11:00:00,25.13,25.17,25.13,25.16,33100.0,18.4192,18.4486,18.4192,18.4412,33100.0
2013-04-23 11:10:00,25.17,25.17,25.14,25.14,43400.0,18.4486,18.4486,18.4266,18.4266,43400.0
2013-04-23 11:20:00,25.14,25.17,25.13,25.17,56900.0,18.4266,18.4486,18.4192,18.4486,56900.0
2013-04-23 11:30:00,25.17,25.2,25.16,25.16,26900.0,18.4486,18.4705,18.4412,18.4412,26900.0
2013-04-23 11:40:00,25.16,25.17,25.14,25.14,25800.0,18.4412,18.4486,18.4266,18.4266,25800.0
2013-04-23 11:50:00,25.14,25.15,25.13,25.14,21700.0,18.4266,18.4339,18.4192,18.4266,21700.0
2013-04-23 12:00:00,25.14,25.14,25.12,25.13,30600.0,18.4266,18.4266,18.4119,18.4192,30600.0
2013-04-23 12:10:00,25.13,25.15,25.11,25.15,57700.0,18.4192,18.4339,18.4046,18.4339,57700.0
2013-04-23 12:20:00,25.15,25.17,25.14,25.17,15700.0,18.4339,18.4486,18.4266,18.4486,15700.0
2013-04-23 12:30:00,25.16,25.19,25.14,25.17,131000.0,18.4412,18.4632,18.4266,18.4486,131000.0
2013-04-23 12:40:00,25.17,25.19,25.16,25.17,38600.0,18.4486,18.4632,18.4412,18.4486,38600.0
2013-04-23 12:50:00,25.18,25.18,25.16,25.16,5700.0,18.4559,18.4559,18.4412,18.4412,5700.0
2013-04-23 13:00:00,25.16,25.17,25.0,25.02,189400.0,18.4412,18.4486,18.3239,18.3386,189400.0
2013-04-23 13:10:00,25.02,25.21,24.97,25.2,217800.0,18.3386,18.4779,18.302,18.4705,217800.0
2013-04-23 13:20:00,25.2,25.22,25.18,25.21,25800.0,18.4705,18.4852,18.4559,18.4779,25800.0
2013-04-23 13:30:00,25.2,25.21,25.17,25.17,24000.0,18.4705,18.4779,18.4486,18.4486,24000.0
2013-04-23 13:40:00,25.16,25.19,25.16,25.18,19600.0,18.4412,18.4632,18.4412,18.4559,19600.0
2013-04-23 13:50:00,25.17,25.21,25.17,25.21,13100.0,18.4486,18.4779,18.4486,18.4779,13100.0
2013-04-23 14:00:00,25.21,25.22,25.2,25.21,18600.0,18.4779,18.4852,18.4705,18.4779,18600.0
2013-04-23 14:10:00,25.21,25.21,25.18,25.18,25300.0,18.4779,18.4779,18.4559,18.4559,25300.0
2013-04-23 14:20:00,25.18,25.2,25.17,25.17,16900.0,18.4559,18.4705,18.4486,18.4486,16900.0
2013-04-23 14:30:00,25.17,25.19,25.16,25.19,31300.0,18.4486,18.4632,18.4412,18.4632,31300.0
2013-04-23 14:40:00,25.19,25.21,25.18,25.2,37600.0,18.4632,18.4779,18.4559,18.4705,37600.0
2013-04-23 14:50:00,25.21,25.23,25.2,25.23,28400.0,18.4779,18.4925,18.4705,18.4925,28400.0
2013-04-23 15:00:00,25.23,25.24,25.22,25.23,31300.0,18.4925,18.4999,18.4852,18.4925,31300.0
2013-04-23 15:10:00,25.23,25.24,25.22,25.23,28600.0,18.4925,18.4999,18.4852,18.4925,28600.0
2013-04-23 15:20:00,25.24,25.28,25.23,25.28,93100.0,18.4999,18.5292,18.4925,18.5292,93100.0
2013-04-23 15:30:00,25.27,25.28,25.27,25.27,31500.0,18.5218,18.5292,18.5218,18.5218,31500.0
2013-04-23 15:40:00,25.28,25.3,25.26,25.28,170100.0,18.5292,18.5438,18.5145,18.5292,170100.0
2013-04-23 15:50:00,25.29,25.31,25.28,25.3,206000.0,18.5365,18.5512,18.5292,18.5438,206000.0
2013-04-24 09:30:00,25.36,25.47,25.35,25.36,406800.0,18.5878,18.6684,18.5805,18.5878,406800.0
2013-04-24 09:40:00,25.35,25.42,25.31,25.36,78300.0,18.5805,18.6318,18.5512,18.5878,78300.0
2013-04-24 09:50:00,25.35,25.39,25.32,25.36,34300.0,18.5805,18.6098,18.5585,18.5878,34300.0
2013-04-24 10:00:00,25.36,25.42,25.36,25.4,66500.0,18.5878,18.6318,18.5878,18.6171,66500.0
2013-04-24 10:10:00,25.4,25.44,25.39,25.42,34200.0,18.6171,18.6464,18.6098,18.6318,34200.0
2013-04-24 10:20:00,25.42,25.44,25.39,25.44,25000.0,18.6318,18.6464,18.6098,18.6464,25000.0
2013-04-24 10:30:00,25.43,25.44,25.39,25.41,55600.0,18.6391,18.6464,18.6098,18.6245,55600.0
2013-04-24 10:40:00,25.4,25.42,25.39,25.41,34000.0,18.6171,18.6318,18.6098,18.6245,34000.0
2013-04-24 10:50:00,25.4,25.41,25.4,25.41,28500.0,18.6171,18.6245,18.6171,18.6245,28500.0
2013-04-24 11:00:00,25.41,25.41,25.35,25.37,73500.0,18.6245,18.6245,18.5805,18.5951,73500.0
2013-04-24 11:10:00,25.37,25.39,25.36,25.39,20300.0,18.5951,18.6098,18.5878,18.6098,20300.0
2013-04-24 11:20:00,25.39,25.42,25.37,25.42,23300.0,18.6098,18.6318,18.5951,18.6318,23300.0
2013-04-24 11:30:00,25.43,25.44,25.42,25.42,25100.0,18.6391,18.6464,18.6318,18.6318,25100.0
2013-04-24 11:40:00,25.43,25.43,25.4,25.42,37900.0,18.6391,18.6391,18.6171,18.6318,37900.0
2013-04-24 11:50:00,25.42,25.42,25.4,25.42,28500.0,18.6318,18.6318,18.6171,18.6318,28500.0
2013-04-24 12:00:00,25.42,25.42,25.39,25.4,21600.0,18.6318,18.6318,18.6098,18.6171,21600.0
2013-04-24 12:10:00,25.39,25.4,25.38,25.39,18100.0,18.6098,18.6171,18.6025,18.6098,18100.0
2013-04-24 12:20:00,25.38,25.39,25.38,25.39,12900.0,18.6025,18.6098,18.6025,18.6098,12900.0
2013-04-24 12:30:00,25.38,25.4,25.34,25.35,57200.0,18.6025,18.6171,18.5732,18.5805,57200.0
2013-04-24 12:40:00,25.35,25.35,25.32,25.32,28600.0,18.5805,18.5805,18.5585,18.5585,28600.0
2013-04-24 12:50:00,25.32,25.32,25.31,25.31,18500.0,18.5585,18.5585,18.5512,18.5512,18500.0
2013-04-24 13:00:00,25.31,25.33,25.31,25.32,11900.0,18.5512,18.5658,18.5512,18.5585,11900.0
2013-04-24 13:10:00,25.32,25.34,25.31,25.34,43900.0,18.5585,18.5732,18.5512,18.5732,43900.0
2013-04-24 13:20:00,25.34,25.35,25.33,25.34,42200.0,18.5732,18.5805,18.5658,18.5732,42200.0
2013-04-24 13:30:00,25.33,25.34,25.33,25.34,19200.0,18.5658,18.5732,18.5658,18.5732,19200.0
2013-04-24 13:40:00,25.34,25.36,25.33,25.36,35100.0,18.5732,18.5878,18.5658,18.5878,35100.0
2013-04-24 13:50:00,25.36,25.4,25.35,25.4,24900.0,18.5878,18.6171,18.5805,18.6171,24900.0
2013-04-24 14:00:00,25.39,25.39,25.35,25.36,49900.0,18.6098,18.6098,18.5805,18.5878,49900.0
2013-04-24 14:10:00,25.36,25.38,25.35,25.37,29300.0,18.5878,18.6025,18.5805,18.5951,29300.0
2013-04-24 14:20:00,25.37,25.38,25.35,25.37,42700.0,18.5951,18.6025,18.5805,18.5951,42700.0
2013-04-24 14:30:00,25.36,25.39,25.36,25.38,22400.0,18.5878,18.6098,18.5878,18.6025,22400.0
2013-04-24 14:40:00,25.38,25.38,25.34,25.35,52000.0,18.6025,18.6025,18.5732,18.5805,52000.0
2013-04-24 14:50:00,25.35,25.37,25.34,25.36,79000.0,18.5805,18.5951,18.5732,18.5878,79000.0
2013-04-24 15:00:00,25.36,25.36,25.35,25.36,24200.0,18.5878,18.5878,18.5805,18.5878,24200.0
2013-04-24 15:10:00,25.36,25.36,25.34,25.35,38500.0,18.5878,18.5878,18.5732,18.5805,38500.0
2013-04-24 15:20:00,25.35,25.37,25.34,25.37,32900.0,18.5805,18.5951,18.5732,18.5951,32900.0
2013-04-24 15:30:00,25.37,25.37,25.34,25.36,66800.0,18.5951,18.5951,18.5732,18.5878,66800.0
2013-04-24 15:40:00,25.36,25.36,25.34,25.34,65500.0,18.5878,18.5878,18.5732,18.5732,65500.0
2013-04-24 15:50:00,25.34,25.35,25.33,25.34,89900.0,18.5732,18.5805,18.5658,18.5732,89900.0
2013-04-25 09:30:00,25.44,25.48,25.33,25.34,53800.0,18.6464,18.6758,18.5658,18.5732,53800.0
2013-04-25 09:40:00,25.34,25.44,25.33,25.44,58400.0,18.5732,18.6464,18.5658,18.6464,58400.0
2013-04-25 09:50:00,25.43,25.47,25.4,25.44,97900.0,18.6391,18.6684,18.6171,18.6464,97900.0
2013-04-25 10:00:00,25.45,25.57,25.44,25.56,81200.0,18.6538,18.7417,18.6464,18.7344,81200.0
2013-04-25 10:10:00,25.55,25.56,25.53,25.53,50300.0,18.7271,18.7344,18.7124,18.7124,50300.0
2013-04-25 10:20:00,25.54,25.57,25.51,25.52,112900.0,18.7197,18.7417,18.6978,18.7051,112900.0
2013-04-25 10:30:00,25.52,25.52,25.45,25.49,105700.0,18.7051,18.7051,18.6538,18.6831,105700.0
2013-04-25 10:40:00,25.48,25.53,25.48,25.53,41400.0,18.6758,18.7124,18.6758,18.7124,41400.0
2013-04-25 10:50:00,25.53,25.55,25.51,25.53,56700.0,18.7124,18.7271,18.6978,18.7124,56700.0
2013-04-25 11:00:00,25.52,25.53,25.48,25.49,40500.0,18.7051,18.7124,18.6758,18.6831,40500.0
2013-04-25 11:10:00,25.48,25.49,25.46,25.47,27500.0,18.6758,18.6831,18.6611,18.6684,27500.0
2013-04-25 11:20:00,25.48,25.48,25.45,25.48,29900.0,18.6758,18.6758,18.6538,18.6758,29900.0
2013-04-25 11:30:00,25.48,25.5,25.48,25.49,49400.0,18.6758,18.6904,18.6758,18.6831,49400.0
2013-04-25 11:40:00,25.49,25.5,25.47,25.49,98900.0,18.6831,18.6904,18.6684,18.6831,98900.0
2013-04-25 11:50:00,25.49,25.49,25.46,25.46,28700.0,18.6831,18.6831,18.6611,18.6611,28700.0
2013-04-25 12:00:00,25.47,25.48,25.46,25.47,41100.0,18.6684,18.6758,18.6611,18.6684,41100.0
2013-04-25 12:10:00,25.47,25.48,25.44,25.45,36900.0,18.6684,18.6758,18.6464,18.6538,36900.0
2013-04-25 12:20:00,25.45,25.46,25.43,25.43,29500.0,18.6538,18.6611,18.6391,18.6391,29500.0
2013-04-25 12:30:00,25.44,25.48,25.44,25.46,33300.0,18.6464,18.6758,18.6464,18.6611,33300.0
2013-04-25 12:40:00,25.47,25.48,25.46,25.46,28500.0,18.6684,18.6758,18.6611,18.6611,28500.0
2013-04-25 12:50:00,25.46,25.47,25.46,25.47,17000.0,18.6611,18.6684,18.6611,18.6684,17000.0
2013-04-25 13:00:00,25.46,25.47,25.44,25.44,45800.0,18.6611,18.6684,18.6464,18.6464,45800.0
2013-04-25 13:10:00,25.45,25.49,25.44,25.48,50200.0,18.6538,18.6831,18.6464,18.6758,50200.0
2013-04-25 13:20:00,25.49,25.54,25.48,25.53,34000.0,18.6831,18.7197,18.6758,18.7124,34000.0
2013-04-25 13:30:00,25.53,25.53,25.49,25.49,70200.0,18.7124,18.7124,18.6831,18.6831,70200.0
2013-04-25 13:40:00,25.49,25.53,25.44,25.53,120700.0,18.6831,18.7124,18.6464,18.7124,120700.0
2013-04-25 13:50:00,25.54,25.56,25.53,25.55,84600.0,18.7197,18.7344,18.7124,18.7271,84600.0
2013-04-25 14:00:00,25.55,25.55,25.53,25.55,28900.0,18.7271,18.7271,18.7124,18.7271,28900.0
2013-04-25 14:10:00,25.54,25.55,25.53,25.53,22200.0,18.7197,18.7271,18.7124,18.7124,22200.0
2013-04-25 14:20:00,25.54,25.57,25.53,25.55,87900.0,18.7197,18.7417,18.7124,18.7271,87900.0
2013-04-25 14:30:00,25.54,25.55,25.49,25.49,87600.0,18.7197,18.7271,18.6831,18.6831,87600.0
2013-04-25 14:40:00,25.49,25.5,25.45,25.46,83400.0,18.6831,18.6904,18.6538,18.6611,83400.0
2013-04-25 14:50:00,25.46,25.46,25.41,25.44,85200.0,18.6611,18.6611,18.6245,18.6464,85200.0
2013-04-25 15:00:00,25.44,25.45,25.41,25.44,88200.0,18.6464,18.6538,18.6245,18.6464,88200.0
2013-04-25 15:10:00,25.43,25.46,25.38,25.38,61000.0,18.6391,18.6611,18.6025,18.6025,61000.0
2013-04-25 15:20:00,25.38,25.4,25.37,25.39,103500.0,18.6025,18.6171,18.5951,18.6098,103500.0
2013-04-25 15:30:00,25.39,25.41,25.39,25.41,113200.0,18.6098,18.6245,18.6098,18.6245,113200.0
2013-04-25 15:40:00,25.41,25.42,25.4,25.42,110800.0,18.6245,18.6318,18.6171,18.6318,110800.0
2013-04-25 15:50:00,25.42,25.42,25.39,25.4,207900.0,18.6318,18.6318,18.6098,18.6171,207900.0
2013-04-26 09:30:00,25.41,25.54,25.39,25.4,40900.0,18.6245,18.7197,18.6098,18.6171,40900.0
2013-04-26 09:40:00,25.4,25.45,25.4,25.41,32800.0,18.6171,18.6538,18.6171,18.6245,32800.0
2013-04-26 09:50:00,25.41,25.42,25.37,25.38,68000.0,18.6245,18.6318,18.5951,18.6025,68000.0
2013-04-26 10:00:00,25.39,25.43,25.39,25.41,140100.0,18.6098,18.6391,18.6098,18.6245,140100.0
2013-04-26 10:10:00,25.41,25.42,25.37,25.39,103700.0,18.6245,18.6318,18.5951,18.6098,103700.0
2013-04-26 10:20:00,25.39,25.4,25.38,25.4,47300.0,18.6098,18.6171,18.6025,18.6171,47300.0
2013-04-26 10:30:00,25.39,25.39,25.34,25.36,24800.0,18.6098,18.6098,18.5732,18.5878,24800.0
2013-04-26 10:40:00,25.36,25.38,25.34,25.36,138100.0,18.5878,18.6025,18.5732,18.5878,138100.0
2013-04-26 10:50:00,25.35,25.35,25.32,25.33,49700.0,18.5805,18.5805,18.5585,18.5658,49700.0
2013-04-26 11:00:00,25.33,25.34,25.32,25.32,46600.0,18.5658,18.5732,18.5585,18.5585,46600.0
2013-04-26 11:10:00,25.32,25.33,25.31,25.31,15300.0,18.5585,18.5658,18.5512,18.5512,15300.0
2013-04-26 11:20:00,25.31,25.32,25.3,25.3,53600.0,18.5512,18.5585,18.5438,18.5438,53600.0
2013-04-26 11:30:00,25.3,25.3,25.26,25.27,27700.0,18.5438,18.5438,18.5145,18.5218,27700.0
2013-04-26 11:40:00,25.26,25.29,25.25,25.27,88300.0,18.5145,18.5365,18.5072,18.5218,88300.0
2013-04-26 11:50:00,25.28,25.31,25.28,25.28,134300.0,18.5292,18.5512,18.5292,18.5292,134300.0
2013-04-26 12:00:00,25.28,25.29,25.26,25.27,35100.0,18.5292,18.5365,18.5145,18.5218,35100.0
2013-04-26 12:10:00,25.27,25.27,25.24,25.25,19800.0,18.5218,18.5218,18.4999,18.5072,19800.0
2013-04-26 12:20:00,25.25,25.25,25.23,25.25,33400.0,18.5072,18.5072,18.4925,18.5072,33400.0
2013-04-26 12:30:00,25.24,25.26,25.23,25.23,30900.0,18.4999,18.5145,18.4925,18.4925,30900.0
2013-04-26 12:40:00,25.24,25.25,25.24,25.25,16100.0,18.4999,18.5072,18.4999,18.5072,16100.0
2013-04-26 12:50:00,25.25,25.26,25.25,25.25,43000.0,18.5072,18.5145,18.5072,18.5072,43000.0
2013-04-26 13:00:00,25.26,25.27,25.24,25.27,44400.0,18.5145,18.5218,18.4999,18.5218,44400.0
2013-04-26 13:10:00,25.26,25.26,25.24,25.24,45400.0,18.5145,18.5145,18.4999,18.4999,45400.0
2013-04-26 13:20:00,25.25,25.26,25.24,25.24,26900.0,18.5072,18.5145,18.4999,18.4999,26900.0
2013-04-26 13:30:00,25.25,25.26,25.24,25.25,11300.0,18.5072,18.5145,18.4999,18.5072,11300.0
2013-04-26 13:40:00,25.26,25.26,25.25,25.25,24900.0,18.5145,18.5145,18.5072,18.5072,24900.0
2013-04-26 13:50:00,25.25,25.25,25.22,25.24,29900.0,18.5072,18.5072,18.4852,18.4999,29900.0
2013-04-26 14:00:00,25.24,25.25,25.23,25.23,12200.0,18.4999,18.5072,18.4925,18.4925,12200.0
2013-04-26 14:10:00,25.23,25.24,25.22,25.22,13100.0,18.4925,18.4999,18.4852,18.4852,13100.0
2013-04-26 14:20:00,25.22,25.23,25.21,25.22,24700.0,18.4852,18.4925,18.4779,18.4852,24700.0
2013-04-26 14:30:00,25.21,25.23,25.21,25.23,16700.0,18.4779,18.4925,18.4779,18.4925,16700.0
2013-04-26 14:40:00,25.22,25.25,25.22,25.23,53500.0,18.4852,18.5072,18.4852,18.4925,53500.0
2013-04-26 14:50:00,25.23,25.23,25.19,25.19,61700.0,18.4925,18.4925,18.4632,18.4632,61700.0
2013-04-26 15:00:00,25.19,25.21,25.17,25.21,83300.0,18.4632,18.4779,18.4486,18.4779,83300.0
2013-04-26 15:10:00,25.21,25.22,25.16,25.21,143800.0,18.4779,18.4852,18.4412,18.4779,143800.0
2013-04-26 15:20:00,25.21,25.23,25.2,25.21,79000.0,18.4779,18.4925,18.4705,18.4779,79000.0
2013-04-26 15:30:00,25.21,25.23,25.2,25.21,30700.0,18.4779,18.4925,18.4705,18.4779,30700.0
2013-04-26 15:40:00,25.21,25.23,25.19,25.21,83200.0,18.4779,18.4925,18.4632,18.4779,83200.0
2013-04-26 15:50:00,25.21,25.21,25.18,25.18,192500.0,18.4779,18.4779,18.4559,18.4559,192500.0
2013-04-29 09:30:00,25.22,25.27,25.12,25.2,204500.0,18.4852,18.5218,18.4119,18.4705,204500.0
2013-04-29 09:40:00,25.21,25.28,25.21,25.26,106500.0,18.4779,18.5292,18.4779,18.5145,106500.0
2013-04-29 09:50:00,25.26,25.3,25.24,25.3,65000.0,18.5145,18.5438,18.4999,18.5438,65000.0
2013-04-29 10:00:00,25.3,25.35,25.29,25.32,45600.0,18.5438,18.5805,18.5365,18.5585,45600.0
2013-04-29 10:10:00,25.33,25.34,25.3,25.3,34400.0,18.5658,18.5732,18.5438,18.5438,34400.0
2013-04-29 10:20:00,25.31,25.32,25.3,25.3,28800.0,18.5512,18.5585,18.5438,18.5438,28800.0
2013-04-29 10:30:00,25.31,25.32,25.3,25.3,38000.0,18.5512,18.5585,18.5438,18.5438,38000.0
2013-04-29 10:40:00,25.3,25.35,25.3,25.34,37000.0,18.5438,18.5805,18.5438,18.5732,37000.0
2013-04-29 10:50:00,25.35,25.35,25.33,25.33,8200.0,18.5805,18.5805,18.5658,18.5658,8200.0
2013-04-29 11:00:00,25.34,25.35,25.33,25.34,13500.0,18.5732,18.5805,18.5658,18.5732,13500.0
2013-04-29 11:10:00,25.33,25.34,25.32,25.32,15700.0,18.5658,18.5732,18.5585,18.5585,15700.0
2013-04-29 11:20:00,25.32,25.33,25.31,25.31,11800.0,18.5585,18.5658,18.5512,18.5512,11800.0
2013-04-29 11:30:00,25.31,25.32,25.3,25.3,89900.0,18.5512,18.5585,18.5438,18.5438,89900.0
2013-04-29 11:40:00,25.29,25.3,25.24,25.24,26700.0,18.5365,18.5438,18.4999,18.4999,26700.0
2013-04-29 11:50:00,25.24,25.25,25.23,25.24,11800.0,18.4999,18.5072,18.4925,18.4999,11800.0
2013-04-29 12:00:00,25.25,25.3,25.25,25.27,28100.0,18.5072,18.5438,18.5072,18.5218,28100.0
2013-04-29 12:10:00,25.27,25.28,25.27,25.28,8900.0,18.5218,18.5292,18.5218,18.5292,8900.0
2013-04-29 12:20:00,25.28,25.31,25.27,25.29,17700.0,18.5292,18.5512,18.5218,18.5365,17700.0
2013-04-29 12:30:00,25.29,25.3,25.26,25.26,30500.0,18.5365,18.5438,18.5145,18.5145,30500.0
2013-04-29 12:40:00,25.26,25.27,25.26,25.26,10500.0,18.5145,18.5218,18.5145,18.5145,10500.0
2013-04-29 12:50:00,25.26,25.27,25.25,25.26,19500.0,18.5145,18.5218,18.5072,18.5145,19500.0
2013-04-29 13:00:00,25.26,25.26,25.25,25.25,30100.0,18.5145,18.5145,18.5072,18.5072,30100.0
2013-04-29 13:10:00,25.25,25.26,25.25,25.26,19000.0,18.5072,18.5145,18.5072,18.5145,19000.0
2013-04-29 13:20:00,25.25,25.26,25.25,25.25,35900.0,18.5072,18.5145,18.5072,18.5072,35900.0
2013-04-29 13:30:00,25.25,25.26,25.25,25.26,16000.0,18.5072,18.5145,18.5072,18.5145,16000.0
2013-04-29 13:40:00,25.26,25.28,25.24,25.28,119100.0,18.5145,18.5292,18.4999,18.5292,119100.0
2013-04-29 13:50:00,25.28,25.28,25.23,25.24,72200.0,18.5292,18.5292,18.4925,18.4999,72200.0
2013-04-29 14:00:00,25.24,25.24,25.2,25.24,65500.0,18.4999,18.4999,18.4705,18.4999,65500.0
2013-04-29 14:10:00,25.24,25.24,25.19,25.19,28400.0,18.4999,18.4999,18.4632,18.4632,28400.0
2013-04-29 14:20:00,25.19,25.2,25.18,25.19,22800.0,18.4632,18.4705,18.4559,18.4632,22800.0
2013-04-29 14:30:00,25.19,25.23,25.18,25.22,32000.0,18.4632,18.4925,18.4559,18.4852,32000.0
2013-04-29 14:40:00,25.22,25.26,25.22,25.25,106800.0,18.4852,18.5145,18.4852,18.5072,106800.0
2013-04-29 14:50:00,25.25,25.26,25.24,25.25,39800.0,18.5072,18.5145,18.4999,18.5072,39800.0
2013-04-29 15:00:00,25.25,25.26,25.21,25.21,81300.0,18.5072,18.5145,18.4779,18.4779,81300.0
2013-04-29 15:10:00,25.21,25.21,25.18,25.2,49000.0,18.4779,18.4779,18.4559,18.4705,49000.0
2013-04-29 15:20:00,25.19,25.25,25.19,25.23,123100.0,18.4632,18.5072,18.4632,18.4925,123100.0
2013-04-29 15:30:00,25.23,25.26,25.23,25.25,83600.0,18.4925,18.5145,18.4925,18.5072,83600.0
2013-04-29 15:40:00,25.25,25.25,25.2,25.2,108300.0,18.5072,18.5072,18.4705,18.4705,108300.0
2013-04-29 15:50:00,25.2,25.24,25.19,25.23,151400.0,18.4705,18.4999,18.4632,18.4925,151400.0
2013-04-30 09:30:00,25.19,25.31,25.19,25.28,32600.0,18.4632,18.5512,18.4632,18.5292,32600.0
2013-04-30 09:40:00,25.27,25.29,25.15,25.23,427300.0,18.5218,18.5365,18.4339,18.4925,427300.0
2013-04-30 09:50:00,25.24,25.24,25.15,25.19,44600.0,18.4999,18.4999,18.4339,18.4632,44600.0
2013-04-30 10:00:00,25.2,25.26,25.12,25.15,84400.0,18.4705,18.5145,18.4119,18.4339,84400.0
2013-04-30 10:10:00,25.16,25.2,25.16,25.16,26800.0,18.4412,18.4705,18.4412,18.4412,26800.0
2013-04-30 10:20:00,25.17,25.22,25.17,25.22,18100.0,18.4486,18.4852,18.4486,18.4852,18100.0
2013-04-30 10:30:00,25.21,25.23,25.18,25.23,19700.0,18.4779,18.4925,18.4559,18.4925,19700.0
2013-04-30 10:40:00,25.22,25.27,25.21,25.24,76800.0,18.4852,18.5218,18.4779,18.4999,76800.0
2013-04-30 10:50:00,25.25,25.27,25.23,25.24,126300.0,18.5072,18.5218,18.4925,18.4999,126300.0
2013-04-30 11:00:00,25.25,25.26,25.22,25.24,115400.0,18.5072,18.5145,18.4852,18.4999,115400.0
2013-04-30 11:10:00,25.24,25.25,25.21,25.22,38600.0,18.4999,18.5072,18.4779,18.4852,38600.0
2013-04-30 11:20:00,25.22,25.22,25.19,25.19,10600.0,18.4852,18.4852,18.4632,18.4632,10600.0
2013-04-30 11:30:00,25.19,25.23,25.19,25.22,31000.0,18.4632,18.4925,18.4632,18.4852,31000.0
2013-04-30 11:40:00,25.22,25.24,25.22,25.23,17600.0,18.4852,18.4999,18.4852,18.4925,17600.0
2013-04-30 11:50:00,25.23,25.25,25.22,25.22,367000.0,18.4925,18.5072,18.4852,18.4852,367000.0
2013-04-30 12:00:00,25.23,25.24,25.22,25.23,14600.0,18.4925,18.4999,18.4852,18.4925,14600.0
2013-04-30 12:10:00,25.23,25.24,25.22,25.22,8500.0,18.4925,18.4999,18.4852,18.4852,8500.0
2013-04-30 12:20:00,25.22,25.23,25.21,25.21,19400.0,18.4852,18.4925,18.4779,18.4779,19400.0
2013-04-30 12:30:00,25.21,25.21,25.19,25.2,19600.0,18.4779,18.4779,18.4632,18.4705,19600.0
2013-04-30 12:40:00,25.2,25.21,25.19,25.21,24800.0,18.4705,18.4779,18.4632,18.4779,24800.0
2013-04-30 12:50:00,25.21,25.25,25.21,25.25,38700.0,18.4779,18.5072,18.4779,18.5072,38700.0
2013-04-30 13:00:00,25.25,25.25,25.23,25.24,23300.0,18.5072,18.5072,18.4925,18.4999,23300.0
2013-04-30 13:10:00,25.24,25.24,25.21,25.24,40900.0,18.4999,18.4999,18.4779,18.4999,40900.0
2013-04-30 13:20:00,25.24,25.24,25.22,25.22,37100.0,18.4999,18.4999,18.4852,18.4852,37100.0
2013-04-30 13:30:00,25.23,25.23,25.22,25.22,27200.0,18.4925,18.4925,18.4852,18.4852,27200.0
2013-04-30 13:40:00,25.23,25.26,25.22,25.25,51100.0,18.4925,18.5145,18.4852,18.5072,51100.0
2013-04-30 13:50:00,25.26,25.31,25.26,25.31,29900.0,18.5145,18.5512,18.5145,18.5512,29900.0
2013-04-30 14:00:00,25.31,25.31,25.25,25.25,61100.0,18.5512,18.5512,18.5072,18.5072,61100.0
2013-04-30 14:10:00,25.25,25.26,25.25,25.26,13200.0,18.5072,18.5145,18.5072,18.5145,13200.0
2013-04-30 14:20:00,25.26,25.31,25.25,25.3,36200.0,18.5145,18.5512,18.5072,18.5438,36200.0
2013-04-30 14:30:00,25.3,25.3,25.29,25.3,35600.0,18.5438,18.5438,18.5365,18.5438,35600.0
2013-04-30 14:40:00,25.3,25.31,25.3,25.3,31100.0,18.5438,18.5512,18.5438,18.5438,31100.0
2013-04-30 14:50:00,25.3,25.31,25.26,25.28,89200.0,18.5438,18.5512,18.5145,18.5292,89200.0
2013-04-30 15:00:00,25.28,25.28,25.23,25.27,32600.0,18.5292,18.5292,18.4925,18.5218,32600.0
2013-04-30 15:10:00,25.27,25.3,25.26,25.28,50300.0,18.5218,18.5438,18.5145,18.5292,50300.0
2013-04-30 15:20:00,25.28,25.29,25.24,25.24,68300.0,18.5292,18.5365,18.4999,18.4999,68300.0
2013-04-30 15:30:00,25.24,25.29,25.24,25.29,66000.0,18.4999,18.5365,18.4999,18.5365,66000.0
2013-04-30 15:40:00,25.29,25.3,25.28,25.3,44800.0,18.5365,18.5438,18.5292,18.5438,44800.0
2013-04-30 15:50:00,25.29,25.31,25.28,25.28,236100.0,18.5365,18.5512,18.5292,18.5292,236100.0
2013-05-01 09:30:00,25.26,25.39,24.95,25.21,120200.0,18.5145,18.6098,18.2873,18.4779,120200.0
2013-05-01 09:40:00,25.22,25.28,25.21,25.27,67700.0,18.4852,18.5292,18.4779,18.5218,67700.0
2013-05-01 09:50:00,25.27,25.37,25.27,25.29,66400.0,18.5218,18.5951,18.5218,18.5365,66400.0
2013-05-01 10:00:00,25.29,25.31,25.27,25.27,71600.0,18.5365,18.5512,18.5218,18.5218,71600.0
2013-05-01 10:10:00,25.28,25.28,25.21,25.22,74100.0,18.5292,18.5292,18.4779,18.4852,74100.0
2013-05-01 10:20:00,25.23,25.27,25.21,25.26,71400.0,18.4925,18.5218,18.4779,18.5145,71400.0
2013-05-01 10:30:00,25.27,25.28,25.23,25.25,111900.0,18.5218,18.5292,18.4925,18.5072,111900.0
2013-05-01 10:40:00,25.26,25.26,25.23,25.23,34500.0,18.5145,18.5145,18.4925,18.4925,34500.0
2013-05-01 10:50:00,25.23,25.25,25.23,25.25,62000.0,18.4925,18.5072,18.4925,18.5072,62000.0
2013-05-01 11:00:00,25.24,25.25,25.23,25.23,27400.0,18.4999,18.5072,18.4925,18.4925,27400.0
2013-05-01 11:10:00,25.24,25.27,25.22,25.23,63900.0,18.4999,18.5218,18.4852,18.4925,63900.0
2013-05-01 11:20:00,25.22,25.25,25.22,25.23,25800.0,18.4852,18.5072,18.4852,18.4925,25800.0
2013-05-01 11:30:00,25.23,25.25,25.21,25.21,39200.0,18.4925,18.5072,18.4779,18.4779,39200.0
2013-05-01 11:40:00,25.21,25.23,25.19,25.22,51600.0,18.4779,18.4925,18.4632,18.4852,51600.0
2013-05-01 11:50:00,25.22,25.25,25.18,25.21,155700.0,18.4852,18.5072,18.4559,18.4779,155700.0
2013-05-01 12:00:00,25.21,25.22,25.19,25.19,25700.0,18.4779,18.4852,18.4632,18.4632,25700.0
2013-05-01 12:10:00,25.2,25.23,25.19,25.23,44500.0,18.4705,18.4925,18.4632,18.4925,44500.0
2013-05-01 12:20:00,25.23,25.26,25.23,25.26,36700.0,18.4925,18.5145,18.4925,18.5145,36700.0
2013-05-01 12:30:00,25.25,25.26,25.24,25.24,30300.0,18.5072,18.5145,18.4999,18.4999,30300.0
2013-05-01 12:40:00,25.24,25.26,25.24,25.25,45000.0,18.4999,18.5145,18.4999,18.5072,45000.0
2013-05-01 12:50:00,25.25,25.25,25.22,25.23,69200.0,18.5072,18.5072,18.4852,18.4925,69200.0
2013-05-01 13:00:00,25.23,25.24,25.18,25.18,54700.0,18.4925,18.4999,18.4559,18.4559,54700.0
2013-05-01 13:10:00,25.18,25.2,25.18,25.2,23800.0,18.4559,18.4705,18.4559,18.4705,23800.0
2013-05-01 13:20:00,25.2,25.21,25.18,25.18,23400.0,18.4705,18.4779,18.4559,18.4559,23400.0
2013-05-01 13:30:00,25.19,25.2,25.17,25.19,55200.0,18.4632,18.4705,18.4486,18.4632,55200.0
2013-05-01 13:40:00,25.19,25.2,25.17,25.18,79300.0,18.4632,18.4705,18.4486,18.4559,79300.0
2013-05-01 13:50:00,25.18,25.21,25.17,25.21,19400.0,18.4559,18.4779,18.4486,18.4779,19400.0
2013-05-01 14:00:00,25.21,25.23,25.17,25.2,67800.0,18.4779,18.4925,18.4486,18.4705,67800.0
2013-05-01 14:10:00,25.19,25.21,25.17,25.19,36100.0,18.4632,18.4779,18.4486,18.4632,36100.0
2013-05-01 14:20:00,25.2,25.24,25.2,25.21,51200.0,18.4705,18.4999,18.4705,18.4779,51200.0
2013-05-01 14:30:00,25.22,25.22,25.16,25.17,36500.0,18.4852,18.4852,18.4412,18.4486,36500.0
2013-05-01 14:40:00,25.17,25.17,25.14,25.16,42800.0,18.4486,18.4486,18.4266,18.4412,42800.0
2013-05-01 14:50:00,25.16,25.16,25.12,25.13,60300.0,18.4412,18.4412,18.4119,18.4192,60300.0
2013-05-01 15:00:00,25.13,25.13,25.08,25.08,60000.0,18.4192,18.4192,18.3826,18.3826,60000.0
2013-05-01 15:10:00,25.08,25.09,25.04,25.07,77900.0,18.3826,18.3899,18.3533,18.3753,77900.0
2013-05-01 15:20:00,25.07,25.07,25.03,25.06,150200.0,18.3753,18.3753,18.3459,18.3679,150200.0
2013-05-01 15:30:00,25.07,25.1,25.05,25.07,105400.0,18.3753,18.3972,18.3606,18.3753,105400.0
2013-05-01 15:40:00,25.06,25.07,25.04,25.07,101700.0,18.3679,18.3753,18.3533,18.3753,101700.0
2013-05-01 15:50:00,25.06,25.11,25.04,25.08,434600.0,18.3679,18.4046,18.3533,18.3826,434600.0
2013-05-02 09:30:00,24.91,25.45,24.91,25.01,80800.0,18.258,18.6538,18.258,18.3313,80800.0
2013-05-02 09:40:00,25.0,25.06,24.97,25.06,42400.0,18.3239,18.3679,18.302,18.3679,42400.0
2013-05-02 09:50:00,25.07,25.11,25.06,25.11,45900.0,18.3753,18.4046,18.3679,18.4046,45900.0
2013-05-02 10:00:00,25.1,25.13,25.02,25.02,90700.0,18.3972,18.4192,18.3386,18.3386,90700.0
2013-05-02 10:10:00,25.02,25.1,25.02,25.05,147900.0,18.3386,18.3972,18.3386,18.3606,147900.0
2013-05-02 10:20:00,25.05,25.07,25.02,25.06,46900.0,18.3606,18.3753,18.3386,18.3679,46900.0
2013-05-02 10:30:00,25.07,25.08,25.03,25.06,64900.0,18.3753,18.3826,18.3459,18.3679,64900.0
2013-05-02 10:40:00,25.06,25.08,25.02,25.03,45200.0,18.3679,18.3826,18.3386,18.3459,45200.0
2013-05-02 10:50:00,25.04,25.04,25.01,25.02,20300.0,18.3533,18.3533,18.3313,18.3386,20300.0
2013-05-02 11:00:00,25.02,25.04,25.01,25.04,21500.0,18.3386,18.3533,18.3313,18.3533,21500.0
2013-05-02 11:10:00,25.04,25.07,25.03,25.05,47100.0,18.3533,18.3753,18.3459,18.3606,47100.0
2013-05-02 11:20:00,25.06,25.07,25.04,25.07,52700.0,18.3679,18.3753,18.3533,18.3753,52700.0
2013-05-02 11:30:00,25.07,25.07,25.05,25.06,26100.0,18.3753,18.3753,18.3606,18.3679,26100.0
2013-05-02 11:40:00,25.05,25.06,25.05,25.06,10500.0,18.3606,18.3679,18.3606,18.3679,10500.0
2013-05-02 11:50:00,25.05,25.05,25.01,25.04,34100.0,18.3606,18.3606,18.3313,18.3533,34100.0
2013-05-02 12:00:00,25.04,25.05,25.02,25.02,15000.0,18.3533,18.3606,18.3386,18.3386,15000.0
2013-05-02 12:10:00,25.02,25.02,24.99,25.0,20900.0,18.3386,18.3386,18.3166,18.3239,20900.0
2013-05-02 12:20:00,25.0,25.0,24.92,24.93,81400.0,18.3239,18.3239,18.2653,18.2726,81400.0
2013-05-02 12:30:00,24.94,24.94,24.92,24.94,47000.0,18.28,18.28,18.2653,18.28,47000.0
2013-05-02 12:40:00,24.94,24.95,24.93,24.94,31000.0,18.28,18.2873,18.2726,18.28,31000.0
2013-05-02 12:50:00,24.95,24.96,24.94,24.96,13800.0,18.2873,18.2946,18.28,18.2946,13800.0
2013-05-02 13:00:00,24.95,24.96,24.94,24.96,28000.0,18.2873,18.2946,18.28,18.2946,28000.0
2013-05-02 13:10:00,24.96,24.97,24.95,24.97,37500.0,18.2946,18.302,18.2873,18.302,37500.0
2013-05-02 13:20:00,24.97,24.98,24.95,24.96,52900.0,18.302,18.3093,18.2873,18.2946,52900.0
2013-05-02 13:30:00,24.96,24.98,24.95,24.96,29500.0,18.2946,18.3093,18.2873,18.2946,29500.0
2013-05-02 13:40:00,24.96,24.98,24.95,24.98,39400.0,18.2946,18.3093,18.2873,18.3093,39400.0
2013-05-02 13:50:00,24.98,24.99,24.97,24.99,23200.0,18.3093,18.3166,18.302,18.3166,23200.0
2013-05-02 14:00:00,24.99,25.0,24.98,25.0,41500.0,18.3166,18.3239,18.3093,18.3239,41500.0
2013-05-02 14:10:00,25.0,25.0,24.99,25.0,14600.0,18.3239,18.3239,18.3166,18.3239,14600.0
2013-05-02 14:20:00,25.0,25.0,24.99,25.0,10900.0,18.3239,18.3239,18.3166,18.3239,10900.0
2013-05-02 14:30:00,25.0,25.03,25.0,25.03,19300.0,18.3239,18.3459,18.3239,18.3459,19300.0
2013-05-02 14:40:00,25.03,25.03,25.0,25.02,32500.0,18.3459,18.3459,18.3239,18.3386,32500.0
2013-05-02 14:50:00,25.02,25.03,25.01,25.02,28000.0,18.3386,18.3459,18.3313,18.3386,28000.0
2013-05-02 15:00:00,25.01,25.03,25.01,25.02,27800.0,18.3313,18.3459,18.3313,18.3386,27800.0
2013-05-02 15:10:00,25.02,25.03,25.01,25.03,22600.0,18.3386,18.3459,18.3313,18.3459,22600.0
2013-05-02 15:20:00,25.02,25.03,25.01,25.03,57300.0,18.3386,18.3459,18.3313,18.3459,57300.0
2013-05-02 15:30:00,25.03,25.05,25.03,25.05,89200.0,18.3459,18.3606,18.3459,18.3606,89200.0
2013-05-02 15:40:00,25.05,25.08,25.04,25.08,96500.0,18.3606,18.3826,18.3533,18.3826,96500.0
2013-05-02 15:50:00,25.08,25.12,25.07,25.11,260700.0,18.3826,18.4119,18.3753,18.4046,260700.0
2013-05-03 09:30:00,25.31,25.38,25.27,25.33,56900.0,18.5512,18.6025,18.5218,18.5658,56900.0
2013-05-03 09:40:00,25.33,25.34,25.25,25.3,89400.0,18.5658,18.5732,18.5072,18.5438,89400.0
2013-05-03 09:50:00,25.3,25.31,25.21,25.23,84400.0,18.5438,18.5512,18.4779,18.4925,84400.0
2013-05-03 10:00:00,25.23,25.26,25.16,25.17,81600.0,18.4925,18.5145,18.4412,18.4486,81600.0
2013-05-03 10:10:00,25.18,25.18,25.13,25.13,78300.0,18.4559,18.4559,18.4192,18.4192,78300.0
2013-05-03 10:20:00,25.14,25.15,25.13,25.13,83300.0,18.4266,18.4339,18.4192,18.4192,83300.0
2013-05-03 10:30:00,25.14,25.14,25.11,25.13,56800.0,18.4266,18.4266,18.4046,18.4192,56800.0
2013-05-03 10:40:00,25.14,25.14,25.08,25.08,75600.0,18.4266,18.4266,18.3826,18.3826,75600.0
2013-05-03 10:50:00,25.09,25.12,25.08,25.11,64300.0,18.3899,18.4119,18.3826,18.4046,64300.0
2013-05-03 11:00:00,25.11,25.13,25.08,25.1,62900.0,18.4046,18.4192,18.3826,18.3972,62900.0
2013-05-03 11:10:00,25.1,25.11,25.09,25.09,38800.0,18.3972,18.4046,18.3899,18.3899,38800.0
2013-05-03 11:20:00,25.09,25.11,25.07,25.07,98000.0,18.3899,18.4046,18.3753,18.3753,98000.0
2013-05-03 11:30:00,25.07,25.09,25.06,25.06,89800.0,18.3753,18.3899,18.3679,18.3679,89800.0
2013-05-03 11:40:00,25.07,25.12,25.07,25.12,45400.0,18.3753,18.4119,18.3753,18.4119,45400.0
2013-05-03 11:50:00,25.12,25.12,25.1,25.1,39100.0,18.4119,18.4119,18.3972,18.3972,39100.0
2013-05-03 12:00:00,25.1,25.12,25.1,25.12,45600.0,18.3972,18.4119,18.3972,18.4119,45600.0
2013-05-03 12:10:00,25.12,25.14,25.11,25.14,46400.0,18.4119,18.4266,18.4046,18.4266,46400.0
2013-05-03 12:20:00,25.13,25.14,25.13,25.14,25400.0,18.4192,18.4266,18.4192,18.4266,25400.0
2013-05-03 12:30:00,25.14,25.19,25.13,25.19,62200.0,18.4266,18.4632,18.4192,18.4632,62200.0
2013-05-03 12:40:00,25.19,25.21,25.18,25.19,24100.0,18.4632,18.4779,18.4559,18.4632,24100.0
2013-05-03 12:50:00,25.2,25.21,25.19,25.2,42300.0,18.4705,18.4779,18.4632,18.4705,42300.0
2013-05-03 13:00:00,25.21,25.21,25.2,25.21,10900.0,18.4779,18.4779,18.4705,18.4779,10900.0
2013-05-03 13:10:00,25.21,25.23,25.2,25.2,70200.0,18.4779,18.4925,18.4705,18.4705,70200.0
2013-05-03 13:20:00,25.2,25.21,25.18,25.18,14200.0,18.4705,18.4779,18.4559,18.4559,14200.0
2013-05-03 13:30:00,25.18,25.21,25.18,25.19,42500.0,18.4559,18.4779,18.4559,18.4632,42500.0
2013-05-03 13:40:00,25.19,25.21,25.19,25.2,25500.0,18.4632,18.4779,18.4632,18.4705,25500.0
2013-05-03 13:50:00,25.2,25.21,25.18,25.21,41000.0,18.4705,18.4779,18.4559,18.4779,41000.0
2013-05-03 14:00:00,25.21,25.21,25.2,25.2,46500.0,18.4779,18.4779,18.4705,18.4705,46500.0
2013-05-03 14:10:00,25.2,25.21,25.17,25.17,24400.0,18.4705,18.4779,18.4486,18.4486,24400.0
2013-05-03 14:20:00,25.17,25.17,25.14,25.15,43500.0,18.4486,18.4486,18.4266,18.4339,43500.0
2013-05-03 14:30:00,25.15,25.15,25.12,25.12,23500.0,18.4339,18.4339,18.4119,18.4119,23500.0
2013-05-03 14:40:00,25.12,25.13,25.1,25.1,82200.0,18.4119,18.4192,18.3972,18.3972,82200.0
2013-05-03 14:50:00,25.1,25.11,25.06,25.07,119900.0,18.3972,18.4046,18.3679,18.3753,119900.0
2013-05-03 15:00:00,25.06,25.07,25.05,25.05,66500.0,18.3679,18.3753,18.3606,18.3606,66500.0
2013-05-03 15:10:00,25.05,25.06,25.05,25.05,44900.0,18.3606,18.3679,18.3606,18.3606,44900.0
2013-05-03 15:20:00,25.05,25.07,25.04,25.06,131600.0,18.3606,18.3753,18.3533,18.3679,131600.0
2013-05-03 15:30:00,25.05,25.1,25.05,25.06,180600.0,18.3606,18.3972,18.3606,18.3679,180600.0
2013-05-03 15:40:00,25.06,25.1,25.06,25.07,143900.0,18.3679,18.3972,18.3679,18.3753,143900.0
2013-05-03 15:50:00,25.07,25.07,25.02,25.04,355700.0,18.3753,18.3753,18.3386,18.3533,355700.0
2013-05-06 09:30:00,25.05,25.09,25.02,25.05,56300.0,18.3606,18.3899,18.3386,18.3606,56300.0
2013-05-06 09:40:00,25.06,25.08,24.98,25.04,102700.0,18.3679,18.3826,18.3093,18.3533,102700.0
2013-05-06 09:50:00,25.04,25.09,24.99,24.99,104500.0,18.3533,18.3899,18.3166,18.3166,104500.0
2013-05-06 10:00:00,24.99,25.07,24.99,25.07,54200.0,18.3166,18.3753,18.3166,18.3753,54200.0
2013-05-06 10:10:00,25.07,25.13,25.07,25.09,47500.0,18.3753,18.4192,18.3753,18.3899,47500.0
2013-05-06 10:20:00,25.09,25.1,25.06,25.1,48800.0,18.3899,18.3972,18.3679,18.3972,48800.0
2013-05-06 10:30:00,25.1,25.15,25.09,25.15,17100.0,18.3972,18.4339,18.3899,18.4339,17100.0
2013-05-06 10:40:00,25.14,25.19,25.14,25.19,22200.0,18.4266,18.4632,18.4266,18.4632,22200.0
2013-05-06 10:50:00,25.19,25.23,25.18,25.18,63000.0,18.4632,18.4925,18.4559,18.4559,63000.0
2013-05-06 11:00:00,25.19,25.2,25.17,25.18,29000.0,18.4632,18.4705,18.4486,18.4559,29000.0
2013-05-06 11:10:00,25.18,25.19,25.17,25.18,24800.0,18.4559,18.4632,18.4486,18.4559,24800.0
2013-05-06 11:20:00,25.18,25.2,25.18,25.19,19600.0,18.4559,18.4705,18.4559,18.4632,19600.0
2013-05-06 11:30:00,25.2,25.21,25.17,25.2,106500.0,18.4705,18.4779,18.4486,18.4705,106500.0
2013-05-06 11:40:00,25.21,25.21,25.19,25.21,46500.0,18.4779,18.4779,18.4632,18.4779,46500.0
2013-05-06 11:50:00,25.2,25.22,25.19,25.21,63700.0,18.4705,18.4852,18.4632,18.4779,63700.0
2013-05-06 12:00:00,25.21,25.22,25.19,25.22,45200.0,18.4779,18.4852,18.4632,18.4852,45200.0
2013-05-06 12:10:00,25.22,25.32,25.22,25.29,159600.0,18.4852,18.5585,18.4852,18.5365,159600.0
2013-05-06 12:20:00,25.29,25.29,25.22,25.22,40800.0,18.5365,18.5365,18.4852,18.4852,40800.0
2013-05-06 12:30:00,25.23,25.24,25.22,25.23,11100.0,18.4925,18.4999,18.4852,18.4925,11100.0
2013-05-06 12:40:00,25.23,25.27,25.23,25.26,52400.0,18.4925,18.5218,18.4925,18.5145,52400.0
2013-05-06 12:50:00,25.26,25.26,25.24,25.26,21000.0,18.5145,18.5145,18.4999,18.5145,21000.0
2013-05-06 13:00:00,25.26,25.28,25.24,25.27,31300.0,18.5145,18.5292,18.4999,18.5218,31300.0
2013-05-06 13:10:00,25.28,25.29,25.27,25.27,8600.0,18.5292,18.5365,18.5218,18.5218,8600.0
2013-05-06 13:20:00,25.28,25.28,25.25,25.25,55700.0,18.5292,18.5292,18.5072,18.5072,55700.0
2013-05-06 13:30:00,25.26,25.27,25.25,25.27,5300.0,18.5145,18.5218,18.5072,18.5218,5300.0
2013-05-06 13:40:00,25.26,25.27,25.25,25.26,37600.0,18.5145,18.5218,18.5072,18.5145,37600.0
2013-05-06 13:50:00,25.26,25.27,25.25,25.27,18400.0,18.5145,18.5218,18.5072,18.5218,18400.0
2013-05-06 14:00:00,25.27,25.27,25.24,25.26,39100.0,18.5218,18.5218,18.4999,18.5145,39100.0
2013-05-06 14:10:00,25.26,25.27,25.25,25.26,7200.0,18.5145,18.5218,18.5072,18.5145,7200.0
2013-05-06 14:20:00,25.27,25.28,25.25,25.25,41500.0,18.5218,18.5292,18.5072,18.5072,41500.0
2013-05-06 14:30:00,25.25,25.26,25.25,25.26,5700.0,18.5072,18.5145,18.5072,18.5145,5700.0
2013-05-06 14:40:00,25.25,25.26,25.25,25.25,6300.0,18.5072,18.5145,18.5072,18.5072,6300.0
2013-05-06 14:50:00,25.25,25.26,25.25,25.26,30800.0,18.5072,18.5145,18.5072,18.5145,30800.0
2013-05-06 15:00:00,25.27,25.27,25.25,25.25,27100.0,18.5218,18.5218,18.5072,18.5072,27100.0
2013-05-06 15:10:00,25.26,25.27,25.25,25.25,118600.0,18.5145,18.5218,18.5072,18.5072,118600.0
2013-05-06 15:20:00,25.25,25.26,25.21,25.24,102700.0,18.5072,18.5145,18.4779,18.4999,102700.0
2013-05-06 15:30:00,25.24,25.26,25.23,25.26,20100.0,18.4999,18.5145,18.4925,18.5145,20100.0
2013-05-06 15:40:00,25.26,25.29,25.25,25.29,41700.0,18.5145,18.5365,18.5072,18.5365,41700.0
2013-05-06 15:50:00,25.28,25.29,25.26,25.26,131700.0,18.5292,18.5365,18.5145,18.5145,131700.0
2013-05-07 09:30:00,25.35,25.45,25.35,25.44,58600.0,18.5805,18.6538,18.5805,18.6464,58600.0
2013-05-07 09:40:00,25.44,25.45,25.39,25.39,31900.0,18.6464,18.6538,18.6098,18.6098,31900.0
2013-05-07 09:50:00,25.39,25.45,25.38,25.44,48500.0,18.6098,18.6538,18.6025,18.6464,48500.0
2013-05-07 10:00:00,25.44,25.46,25.37,25.37,116200.0,18.6464,18.6611,18.5951,18.5951,116200.0
2013-05-07 10:10:00,25.37,25.39,25.36,25.38,17900.0,18.5951,18.6098,18.5878,18.6025,17900.0
2013-05-07 10:20:00,25.37,25.39,25.37,25.38,52100.0,18.5951,18.6098,18.5951,18.6025,52100.0
2013-05-07 10:30:00,25.38,25.42,25.38,25.39,91700.0,18.6025,18.6318,18.6025,18.6098,91700.0
2013-05-07 10:40:00,25.38,25.43,25.38,25.43,14200.0,18.6025,18.6391,18.6025,18.6391,14200.0
2013-05-07 10:50:00,25.44,25.45,25.39,25.41,36800.0,18.6464,18.6538,18.6098,18.6245,36800.0
2013-05-07 11:00:00,25.42,25.42,25.4,25.41,9600.0,18.6318,18.6318,18.6171,18.6245,9600.0
2013-05-07 11:10:00,25.41,25.42,25.39,25.42,35700.0,18.6245,18.6318,18.6098,18.6318,35700.0
2013-05-07 11:20:00,25.41,25.42,25.39,25.39,28300.0,18.6245,18.6318,18.6098,18.6098,28300.0
2013-05-07 11:30:00,25.39,25.4,25.38,25.39,10600.0,18.6098,18.6171,18.6025,18.6098,10600.0
2013-05-07 11:40:00,25.39,25.4,25.38,25.38,10800.0,18.6098,18.6171,18.6025,18.6025,10800.0
2013-05-07 11:50:00,25.39,25.4,25.39,25.4,9300.0,18.6098,18.6171,18.6098,18.6171,9300.0
2013-05-07 12:00:00,25.4,25.42,25.4,25.41,24200.0,18.6171,18.6318,18.6171,18.6245,24200.0
2013-05-07 12:10:00,25.41,25.42,25.41,25.42,7100.0,18.6245,18.6318,18.6245,18.6318,7100.0
2013-05-07 12:20:00,25.42,25.42,25.41,25.42,4600.0,18.6318,18.6318,18.6245,18.6318,4600.0
2013-05-07 12:30:00,25.42,25.44,25.41,25.43,48000.0,18.6318,18.6464,18.6245,18.6391,48000.0
2013-05-07 12:40:00,25.43,25.44,25.42,25.43,28000.0,18.6391,18.6464,18.6318,18.6391,28000.0
2013-05-07 12:50:00,25.43,25.45,25.42,25.45,10300.0,18.6391,18.6538,18.6318,18.6538,10300.0
2013-05-07 13:00:00,25.44,25.45,25.42,25.45,37300.0,18.6464,18.6538,18.6318,18.6538,37300.0
2013-05-07 13:10:00,25.45,25.46,25.43,25.46,36900.0,18.6538,18.6611,18.6391,18.6611,36900.0
2013-05-07 13:20:00,25.46,25.46,25.44,25.44,46300.0,18.6611,18.6611,18.6464,18.6464,46300.0
2013-05-07 13:30:00,25.44,25.46,25.44,25.45,9500.0,18.6464,18.6611,18.6464,18.6538,9500.0
2013-05-07 13:40:00,25.46,25.47,25.44,25.45,29000.0,18.6611,18.6684,18.6464,18.6538,29000.0
2013-05-07 13:50:00,25.44,25.5,25.44,25.47,75600.0,18.6464,18.6904,18.6464,18.6684,75600.0
2013-05-07 14:00:00,25.47,25.47,25.42,25.46,95200.0,18.6684,18.6684,18.6318,18.6611,95200.0
2013-05-07 14:10:00,25.46,25.47,25.46,25.47,5200.0,18.6611,18.6684,18.6611,18.6684,5200.0
2013-05-07 14:20:00,25.47,25.47,25.45,25.45,67500.0,18.6684,18.6684,18.6538,18.6538,67500.0
2013-05-07 14:30:00,25.45,25.46,25.42,25.42,36300.0,18.6538,18.6611,18.6318,18.6318,36300.0
2013-05-07 14:40:00,25.42,25.43,25.4,25.43,31000.0,18.6318,18.6391,18.6171,18.6391,31000.0
2013-05-07 14:50:00,25.43,25.43,25.42,25.43,16600.0,18.6391,18.6391,18.6318,18.6391,16600.0
2013-05-07 15:00:00,25.42,25.45,25.42,25.45,37200.0,18.6318,18.6538,18.6318,18.6538,37200.0
2013-05-07 15:10:00,25.45,25.45,25.42,25.42,50800.0,18.6538,18.6538,18.6318,18.6318,50800.0
2013-05-07 15:20:00,25.43,25.43,25.41,25.42,26700.0,18.6391,18.6391,18.6245,18.6318,26700.0
2013-05-07 15:30:00,25.41,25.46,25.41,25.44,147100.0,18.6245,18.6611,18.6245,18.6464,147100.0
2013-05-07 15:40:00,25.44,25.45,25.4,25.4,67900.0,18.6464,18.6538,18.6171,18.6171,67900.0
2013-05-07 15:50:00,25.4,25.41,25.39,25.41,237500.0,18.6171,18.6245,18.6098,18.6245,237500.0
2013-05-08 09:30:00,25.37,25.47,25.31,25.35,58300.0,18.5951,18.6684,18.5512,18.5805,58300.0
2013-05-08 09:40:00,25.35,25.47,25.3,25.46,244900.0,18.5805,18.6684,18.5438,18.6611,244900.0
2013-05-08 09:50:00,25.47,25.49,25.43,25.44,22600.0,18.6684,18.6831,18.6391,18.6464,22600.0
2013-05-08 10:00:00,25.44,25.46,25.4,25.4,22300.0,18.6464,18.6611,18.6171,18.6171,22300.0
2013-05-08 10:10:00,25.41,25.43,25.41,25.41,24900.0,18.6245,18.6391,18.6245,18.6245,24900.0
2013-05-08 10:20:00,25.42,25.5,25.42,25.5,22400.0,18.6318,18.6904,18.6318,18.6904,22400.0
2013-05-08 10:30:00,25.5,25.54,25.49,25.51,75400.0,18.6904,18.7197,18.6831,18.6978,75400.0
2013-05-08 10:40:00,25.51,25.56,25.51,25.53,50600.0,18.6978,18.7344,18.6978,18.7124,50600.0
2013-05-08 10:50:00,25.52,25.53,25.52,25.53,13100.0,18.7051,18.7124,18.7051,18.7124,13100.0
2013-05-08 11:00:00,25.53,25.54,25.52,25.54,11600.0,18.7124,18.7197,18.7051,18.7197,11600.0
2013-05-08 11:10:00,25.54,25.61,25.54,25.61,32800.0,18.7197,18.7711,18.7197,18.7711,32800.0
2013-05-08 11:20:00,25.61,25.63,25.6,25.62,24100.0,18.7711,18.7857,18.7637,18.7784,24100.0
2013-05-08 11:30:00,25.62,25.62,25.59,25.59,17400.0,18.7784,18.7784,18.7564,18.7564,17400.0
2013-05-08 11:40:00,25.6,25.6,25.54,25.56,53600.0,18.7637,18.7637,18.7197,18.7344,53600.0
2013-05-08 11:50:00,25.56,25.59,25.56,25.59,17600.0,18.7344,18.7564,18.7344,18.7564,17600.0
2013-05-08 12:00:00,25.59,25.62,25.58,25.62,15900.0,18.7564,18.7784,18.7491,18.7784,15900.0
2013-05-08 12:10:00,25.62,25.62,25.6,25.61,18500.0,18.7784,18.7784,18.7637,18.7711,18500.0
2013-05-08 12:20:00,25.61,25.61,25.58,25.58,36100.0,18.7711,18.7711,18.7491,18.7491,36100.0
2013-05-08 12:30:00,25.58,25.58,25.56,25.57,19000.0,18.7491,18.7491,18.7344,18.7417,19000.0
2013-05-08 12:40:00,25.57,25.6,25.57,25.6,22700.0,18.7417,18.7637,18.7417,18.7637,22700.0
2013-05-08 12:50:00,25.6,25.61,25.59,25.6,36100.0,18.7637,18.7711,18.7564,18.7637,36100.0
2013-05-08 13:00:00,25.6,25.62,25.59,25.62,16800.0,18.7637,18.7784,18.7564,18.7784,16800.0
2013-05-08 13:10:00,25.62,25.62,25.6,25.62,31300.0,18.7784,18.7784,18.7637,18.7784,31300.0
2013-05-08 13:20:00,25.62,25.62,25.59,25.61,110400.0,18.7784,18.7784,18.7564,18.7711,110400.0
2013-05-08 13:30:00,25.61,25.61,25.59,25.6,31700.0,18.7711,18.7711,18.7564,18.7637,31700.0
2013-05-08 13:40:00,25.59,25.62,25.59,25.62,28900.0,18.7564,18.7784,18.7564,18.7784,28900.0
2013-05-08 13:50:00,25.61,25.62,25.6,25.61,33600.0,18.7711,18.7784,18.7637,18.7711,33600.0
2013-05-08 14:00:00,25.6,25.62,25.59,25.6,37900.0,18.7637,18.7784,18.7564,18.7637,37900.0
2013-05-08 14:10:00,25.6,25.6,25.59,25.6,14900.0,18.7637,18.7637,18.7564,18.7637,14900.0
2013-05-08 14:20:00,25.6,25.61,25.59,25.61,19400.0,18.7637,18.7711,18.7564,18.7711,19400.0
2013-05-08 14:30:00,25.61,25.61,25.58,25.59,33500.0,18.7711,18.7711,18.7491,18.7564,33500.0
2013-05-08 14:40:00,25.6,25.6,25.57,25.58,18000.0,18.7637,18.7637,18.7417,18.7491,18000.0
2013-05-08 14:50:00,25.57,25.59,25.57,25.59,21100.0,18.7417,18.7564,18.7417,18.7564,21100.0
2013-05-08 15:00:00,25.58,25.6,25.57,25.57,49100.0,18.7491,18.7637,18.7417,18.7417,49100.0
2013-05-08 15:10:00,25.58,25.59,25.57,25.59,25900.0,18.7491,18.7564,18.7417,18.7564,25900.0
2013-05-08 15:20:00,25.59,25.62,25.58,25.61,46400.0,18.7564,18.7784,18.7491,18.7711,46400.0
2013-05-08 15:30:00,25.6,25.62,25.58,25.59,99100.0,18.7637,18.7784,18.7491,18.7564,99100.0
2013-05-08 15:40:00,25.59,25.62,25.59,25.59,89700.0,18.7564,18.7784,18.7564,18.7564,89700.0
2013-05-08 15:50:00,25.59,25.61,25.59,25.61,142500.0,18.7564,18.7711,18.7564,18.7711,142500.0
2013-05-09 09:30:00,25.64,25.7,25.59,25.67,53200.0,18.793,18.837,18.7564,18.815,53200.0
2013-05-09 09:40:00,25.68,25.71,25.65,25.67,62500.0,18.8224,18.8443,18.8004,18.815,62500.0
2013-05-09 09:50:00,25.66,25.69,25.64,25.67,31500.0,18.8077,18.8297,18.793,18.815,31500.0
2013-05-09 10:00:00,25.66,25.67,25.62,25.62,40000.0,18.8077,18.815,18.7784,18.7784,40000.0
2013-05-09 10:10:00,25.62,25.62,25.58,25.59,20300.0,18.7784,18.7784,18.7491,18.7564,20300.0
2013-05-09 10:20:00,25.59,25.61,25.59,25.6,23100.0,18.7564,18.7711,18.7564,18.7637,23100.0
2013-05-09 10:30:00,25.6,25.63,25.6,25.63,21700.0,18.7637,18.7857,18.7637,18.7857,21700.0
2013-05-09 10:40:00,25.62,25.66,25.62,25.64,30300.0,18.7784,18.8077,18.7784,18.793,30300.0
2013-05-09 10:50:00,25.64,25.65,25.63,25.64,13000.0,18.793,18.8004,18.7857,18.793,13000.0
2013-05-09 11:00:00,25.63,25.66,25.62,25.63,25000.0,18.7857,18.8077,18.7784,18.7857,25000.0
2013-05-09 11:10:00,25.64,25.65,25.59,25.59,25600.0,18.793,18.8004,18.7564,18.7564,25600.0
2013-05-09 11:20:00,25.59,25.59,25.57,25.57,20700.0,18.7564,18.7564,18.7417,18.7417,20700.0
2013-05-09 11:30:00,25.57,25.6,25.56,25.58,33700.0,18.7417,18.7637,18.7344,18.7491,33700.0
2013-05-09 11:40:00,25.57,25.6,25.57,25.58,20200.0,18.7417,18.7637,18.7417,18.7491,20200.0
2013-05-09 11:50:00,25.58,25.58,25.57,25.57,16100.0,18.7491,18.7491,18.7417,18.7417,16100.0
2013-05-09 12:00:00,25.58,25.59,25.55,25.59,31100.0,18.7491,18.7564,18.7271,18.7564,31100.0
2013-05-09 12:10:00,25.59,25.59,25.58,25.59,11600.0,18.7564,18.7564,18.7491,18.7564,11600.0
2013-05-09 12:20:00,25.59,25.59,25.56,25.58,17100.0,18.7564,18.7564,18.7344,18.7491,17100.0
2013-05-09 12:30:00,25.58,25.58,25.57,25.58,23800.0,18.7491,18.7491,18.7417,18.7491,23800.0
2013-05-09 12:40:00,25.58,25.59,25.58,25.58,12700.0,18.7491,18.7564,18.7491,18.7491,12700.0
2013-05-09 12:50:00,25.58,25.61,25.57,25.61,16400.0,18.7491,18.7711,18.7417,18.7711,16400.0
2013-05-09 13:00:00,25.61,25.64,25.61,25.63,22100.0,18.7711,18.793,18.7711,18.7857,22100.0
2013-05-09 13:10:00,25.62,25.66,25.62,25.64,37200.0,18.7784,18.8077,18.7784,18.793,37200.0
2013-05-09 13:20:00,25.66,25.66,25.63,25.64,35200.0,18.8077,18.8077,18.7857,18.793,35200.0
2013-05-09 13:30:00,25.64,25.66,25.63,25.64,37100.0,18.793,18.8077,18.7857,18.793,37100.0
2013-05-09 13:40:00,25.65,25.66,25.62,25.66,30700.0,18.8004,18.8077,18.7784,18.8077,30700.0
2013-05-09 13:50:00,25.66,25.66,25.64,25.65,49400.0,18.8077,18.8077,18.793,18.8004,49400.0
2013-05-09 14:00:00,25.65,25.66,25.64,25.64,29100.0,18.8004,18.8077,18.793,18.793,29100.0
2013-05-09 14:10:00,25.65,25.65,25.62,25.63,28000.0,18.8004,18.8004,18.7784,18.7857,28000.0
2013-05-09 14:20:00,25.63,25.64,25.62,25.64,11900.0,18.7857,18.793,18.7784,18.793,11900.0
2013-05-09 14:30:00,25.64,25.65,25.61,25.61,30400.0,18.793,18.8004,18.7711,18.7711,30400.0
2013-05-09 14:40:00,25.61,25.62,25.59,25.6,52500.0,18.7711,18.7784,18.7564,18.7637,52500.0
2013-05-09 14:50:00,25.6,25.6,25.56,25.57,50500.0,18.7637,18.7637,18.7344,18.7417,50500.0
2013-05-09 15:00:00,25.57,25.58,25.52,25.55,57200.0,18.7417,18.7491,18.7051,18.7271,57200.0
2013-05-09 15:10:00,25.56,25.58,25.55,25.58,33300.0,18.7344,18.7491,18.7271,18.7491,33300.0
2013-05-09 15:20:00,25.58,25.59,25.53,25.53,102700.0,18.7491,18.7564,18.7124,18.7124,102700.0
2013-05-09 15:30:00,25.54,25.56,25.53,25.53,70300.0,18.7197,18.7344,18.7124,18.7124,70300.0
2013-05-09 15:40:00,25.52,25.55,25.51,25.54,81200.0,18.7051,18.7271,18.6978,18.7197,81200.0
2013-05-09 15:50:00,25.55,25.58,25.52,25.58,351800.0,18.7271,18.7491,18.7051,18.7491,351800.0
2013-05-10 09:30:00,25.61,25.7,25.56,25.64,32900.0,18.7711,18.837,18.7344,18.793,32900.0
2013-05-10 09:40:00,25.63,25.66,25.59,25.61,20600.0,18.7857,18.8077,18.7564,18.7711,20600.0
2013-05-10 09:50:00,25.61,25.7,25.59,25.7,38200.0,18.7711,18.837,18.7564,18.837,38200.0
2013-05-10 10:00:00,25.7,25.73,25.69,25.72,74900.0,18.837,18.859,18.8297,18.8517,74900.0
2013-05-10 10:10:00,25.72,25.78,25.71,25.77,66600.0,18.8517,18.8957,18.8443,18.8883,66600.0
2013-05-10 10:20:00,25.77,25.77,25.69,25.69,39300.0,18.8883,18.8883,18.8297,18.8297,39300.0
2013-05-10 10:30:00,25.69,25.69,25.64,25.67,30400.0,18.8297,18.8297,18.793,18.815,30400.0
2013-05-10 10:40:00,25.67,25.69,25.65,25.69,31500.0,18.815,18.8297,18.8004,18.8297,31500.0
2013-05-10 10:50:00,25.69,25.75,25.68,25.71,122700.0,18.8297,18.8737,18.8224,18.8443,122700.0
2013-05-10 11:00:00,25.72,25.72,25.69,25.7,74900.0,18.8517,18.8517,18.8297,18.837,74900.0
2013-05-10 11:10:00,25.7,25.72,25.69,25.72,54300.0,18.837,18.8517,18.8297,18.8517,54300.0
2013-05-10 11:20:00,25.72,25.77,25.71,25.77,49800.0,18.8517,18.8883,18.8443,18.8883,49800.0
2013-05-10 11:30:00,25.76,25.78,25.72,25.75,252900.0,18.881,18.8957,18.8517,18.8737,252900.0
2013-05-10 11:40:00,25.76,25.76,25.72,25.72,30500.0,18.881,18.881,18.8517,18.8517,30500.0
2013-05-10 11:50:00,25.72,25.73,25.7,25.71,14500.0,18.8517,18.859,18.837,18.8443,14500.0
2013-05-10 12:00:00,25.7,25.71,25.66,25.66,28200.0,18.837,18.8443,18.8077,18.8077,28200.0
2013-05-10 12:10:00,25.66,25.7,25.66,25.7,28800.0,18.8077,18.837,18.8077,18.837,28800.0
2013-05-10 12:20:00,25.7,25.71,25.69,25.71,13000.0,18.837,18.8443,18.8297,18.8443,13000.0
2013-05-10 12:30:00,25.7,25.71,25.7,25.7,4700.0,18.837,18.8443,18.837,18.837,4700.0
2013-05-10 12:40:00,25.71,25.74,25.71,25.73,32100.0,18.8443,18.8663,18.8443,18.859,32100.0
2013-05-10 12:50:00,25.73,25.76,25.72,25.75,53900.0,18.859,18.881,18.8517,18.8737,53900.0
2013-05-10 13:00:00,25.75,25.76,25.73,25.76,30200.0,18.8737,18.881,18.859,18.881,30200.0
2013-05-10 13:10:00,25.76,25.77,25.75,25.76,7900.0,18.881,18.8883,18.8737,18.881,7900.0
2013-05-10 13:20:00,25.76,25.78,25.76,25.77,35200.0,18.881,18.8957,18.881,18.8883,35200.0
2013-05-10 13:30:00,25.78,25.78,25.75,25.78,93000.0,18.8957,18.8957,18.8737,18.8957,93000.0
2013-05-10 13:40:00,25.77,25.77,25.75,25.76,25700.0,18.8883,18.8883,18.8737,18.881,25700.0
2013-05-10 13:50:00,25.76,25.76,25.73,25.74,34200.0,18.881,18.881,18.859,18.8663,34200.0
2013-05-10 14:00:00,25.74,25.75,25.73,25.74,11300.0,18.8663,18.8737,18.859,18.8663,11300.0
2013-05-10 14:10:00,25.73,25.74,25.72,25.73,11500.0,18.859,18.8663,18.8517,18.859,11500.0
2013-05-10 14:20:00,25.72,25.73,25.72,25.72,8200.0,18.8517,18.859,18.8517,18.8517,8200.0
2013-05-10 14:30:00,25.72,25.73,25.7,25.7,13900.0,18.8517,18.859,18.837,18.837,13900.0
2013-05-10 14:40:00,25.7,25.71,25.69,25.7,13400.0,18.837,18.8443,18.8297,18.837,13400.0
2013-05-10 14:50:00,25.69,25.7,25.66,25.66,14900.0,18.8297,18.837,18.8077,18.8077,14900.0
2013-05-10 15:00:00,25.67,25.67,25.63,25.65,50400.0,18.815,18.815,18.7857,18.8004,50400.0
2013-05-10 15:10:00,25.64,25.67,25.63,25.63,76400.0,18.793,18.815,18.7857,18.7857,76400.0
2013-05-10 15:20:00,25.63,25.66,25.61,25.61,63800.0,18.7857,18.8077,18.7711,18.7711,63800.0
2013-05-10 15:30:00,25.61,25.64,25.61,25.64,147900.0,18.7711,18.793,18.7711,18.793,147900.0
2013-05-10 15:40:00,25.64,25.69,25.63,25.68,156400.0,18.793,18.8297,18.7857,18.8224,156400.0
2013-05-10 15:50:00,25.68,25.72,25.67,25.71,351800.0,18.8224,18.8517,18.815,18.8443,351800.0
2013-05-13 09:30:00,25.67,25.77,25.6,25.64,87200.0,18.815,18.8883,18.7637,18.793,87200.0
2013-05-13 09:40:00,25.64,25.65,25.56,25.6,30300.0,18.793,18.8004,18.7344,18.7637,30300.0
2013-05-13 09:50:00,25.59,25.59,25.53,25.57,50100.0,18.7564,18.7564,18.7124,18.7417,50100.0
2013-05-13 10:00:00,25.57,25.62,25.54,25.62,50100.0,18.7417,18.7784,18.7197,18.7784,50100.0
2013-05-13 10:10:00,25.61,25.66,25.6,25.66,49500.0,18.7711,18.8077,18.7637,18.8077,49500.0
2013-05-13 10:20:00,25.65,25.66,25.62,25.62,31900.0,18.8004,18.8077,18.7784,18.7784,31900.0
2013-05-13 10:30:00,25.63,25.69,25.62,25.64,51900.0,18.7857,18.8297,18.7784,18.793,51900.0
2013-05-13 10:40:00,25.64,25.68,25.64,25.68,27200.0,18.793,18.8224,18.793,18.8224,27200.0
2013-05-13 10:50:00,25.67,25.68,25.64,25.65,42100.0,18.815,18.8224,18.793,18.8004,42100.0
2013-05-13 11:00:00,25.66,25.66,25.63,25.63,24500.0,18.8077,18.8077,18.7857,18.7857,24500.0
2013-05-13 11:10:00,25.63,25.67,25.62,25.66,29300.0,18.7857,18.815,18.7784,18.8077,29300.0
2013-05-13 11:20:00,25.65,25.66,25.62,25.66,33800.0,18.8004,18.8077,18.7784,18.8077,33800.0
2013-05-13 11:30:00,25.66,25.74,25.66,25.69,61000.0,18.8077,18.8663,18.8077,18.8297,61000.0
2013-05-13 11:40:00,25.69,25.69,25.64,25.66,65200.0,18.8297,18.8297,18.793,18.8077,65200.0
2013-05-13 11:50:00,25.66,25.69,25.66,25.69,36000.0,18.8077,18.8297,18.8077,18.8297,36000.0
2013-05-13 12:00:00,25.69,25.75,25.68,25.74,30600.0,18.8297,18.8737,18.8224,18.8663,30600.0
2013-05-13 12:10:00,25.74,25.74,25.69,25.7,30400.0,18.8663,18.8663,18.8297,18.837,30400.0
2013-05-13 12:20:00,25.7,25.71,25.69,25.7,34900.0,18.837,18.8443,18.8297,18.837,34900.0
2013-05-13 12:30:00,25.7,25.71,25.69,25.7,25100.0,18.837,18.8443,18.8297,18.837,25100.0
2013-05-13 12:40:00,25.69,25.7,25.65,25.65,15300.0,18.8297,18.837,18.8004,18.8004,15300.0
2013-05-13 12:50:00,25.65,25.66,25.64,25.64,18000.0,18.8004,18.8077,18.793,18.793,18000.0
2013-05-13 13:00:00,25.64,25.7,25.64,25.7,40600.0,18.793,18.837,18.793,18.837,40600.0
2013-05-13 13:10:00,25.69,25.7,25.68,25.69,21700.0,18.8297,18.837,18.8224,18.8297,21700.0
2013-05-13 13:20:00,25.69,25.69,25.64,25.64,33200.0,18.8297,18.8297,18.793,18.793,33200.0
2013-05-13 13:30:00,25.64,25.64,25.61,25.62,22900.0,18.793,18.793,18.7711,18.7784,22900.0
2013-05-13 13:40:00,25.62,25.64,25.59,25.64,60300.0,18.7784,18.793,18.7564,18.793,60300.0
2013-05-13 13:50:00,25.64,25.66,25.63,25.64,22400.0,18.793,18.8077,18.7857,18.793,22400.0
2013-05-13 14:00:00,25.64,25.66,25.63,25.64,29000.0,18.793,18.8077,18.7857,18.793,29000.0
2013-05-13 14:10:00,25.64,25.65,25.63,25.64,8300.0,18.793,18.8004,18.7857,18.793,8300.0
2013-05-13 14:20:00,25.63,25.68,25.63,25.68,31500.0,18.7857,18.8224,18.7857,18.8224,31500.0
2013-05-13 14:30:00,25.68,25.69,25.66,25.66,23100.0,18.8224,18.8297,18.8077,18.8077,23100.0
2013-05-13 14:40:00,25.66,25.68,25.66,25.68,12400.0,18.8077,18.8224,18.8077,18.8224,12400.0
2013-05-13 14:50:00,25.67,25.69,25.67,25.69,15800.0,18.815,18.8297,18.815,18.8297,15800.0
2013-05-13 15:00:00,25.69,25.7,25.66,25.66,37900.0,18.8297,18.837,18.8077,18.8077,37900.0
2013-05-13 15:10:00,25.66,25.67,25.64,25.67,26000.0,18.8077,18.815,18.793,18.815,26000.0
2013-05-13 15:20:00,25.66,25.67,25.63,25.64,232700.0,18.8077,18.815,18.7857,18.793,232700.0
2013-05-13 15:30:00,25.65,25.7,25.64,25.7,94800.0,18.8004,18.837,18.793,18.837,94800.0
2013-05-13 15:40:00,25.7,25.71,25.7,25.71,45000.0,18.837,18.8443,18.837,18.8443,45000.0
2013-05-13 15:50:00,25.71,25.71,25.69,25.71,221700.0,18.8443,18.8443,18.8297,18.8443,221700.0
2013-05-14 09:30:00,25.7,25.87,25.68,25.87,307900.0,18.837,18.9616,18.8224,18.9616,307900.0
2013-05-14 09:40:00,25.86,25.9,25.85,25.9,152600.0,18.9543,18.9836,18.947,18.9836,152600.0
2013-05-14 09:50:00,25.91,25.98,25.9,25.92,92200.0,18.9909,19.0422,18.9836,18.9983,92200.0
2013-05-14 10:00:00,25.92,25.98,25.92,25.95,111100.0,18.9983,19.0422,18.9983,19.0203,111100.0
2013-05-14 10:10:00,25.94,25.94,25.88,25.89,47200.0,19.0129,19.0129,18.969,18.9763,47200.0
2013-05-14 10:20:00,25.9,25.91,25.89,25.91,46800.0,18.9836,18.9909,18.9763,18.9909,46800.0
2013-05-14 10:30:00,25.9,25.95,25.9,25.95,83800.0,18.9836,19.0203,18.9836,19.0203,83800.0
2013-05-14 10:40:00,25.95,26.0,25.94,25.98,123900.0,19.0203,19.0569,19.0129,19.0422,123900.0
2013-05-14 10:50:00,25.97,25.98,25.93,25.95,43200.0,19.0349,19.0422,19.0056,19.0203,43200.0
2013-05-14 11:00:00,25.95,25.96,25.94,25.95,21000.0,19.0203,19.0276,19.0129,19.0203,21000.0
2013-05-14 11:10:00,25.94,25.94,25.89,25.89,94400.0,19.0129,19.0129,18.9763,18.9763,94400.0
2013-05-14 11:20:00,25.9,25.91,25.89,25.9,63700.0,18.9836,18.9909,18.9763,18.9836,63700.0
2013-05-14 11:30:00,25.9,25.91,25.89,25.89,33000.0,18.9836,18.9909,18.9763,18.9763,33000.0
2013-05-14 11:40:00,25.9,25.92,25.89,25.89,127200.0,18.9836,18.9983,18.9763,18.9763,127200.0
2013-05-14 11:50:00,25.9,25.94,25.9,25.94,123500.0,18.9836,19.0129,18.9836,19.0129,123500.0
2013-05-14 12:00:00,25.93,25.94,25.92,25.93,132000.0,19.0056,19.0129,18.9983,19.0056,132000.0
2013-05-14 12:10:00,25.93,25.98,25.92,25.96,77300.0,19.0056,19.0422,18.9983,19.0276,77300.0
2013-05-14 12:20:00,25.95,25.96,25.93,25.94,11200.0,19.0203,19.0276,19.0056,19.0129,11200.0
2013-05-14 12:30:00,25.93,25.97,25.93,25.96,20700.0,19.0056,19.0349,19.0056,19.0276,20700.0
2013-05-14 12:40:00,25.97,25.98,25.96,25.98,19500.0,19.0349,19.0422,19.0276,19.0422,19500.0
2013-05-14 12:50:00,25.98,25.98,25.96,25.96,77500.0,19.0422,19.0422,19.0276,19.0276,77500.0
2013-05-14 13:00:00,25.96,25.98,25.95,25.97,56500.0,19.0276,19.0422,19.0203,19.0349,56500.0
2013-05-14 13:10:00,25.96,25.97,25.96,25.96,36900.0,19.0276,19.0349,19.0276,19.0276,36900.0
2013-05-14 13:20:00,25.96,25.97,25.96,25.97,66000.0,19.0276,19.0349,19.0276,19.0349,66000.0
2013-05-14 13:30:00,25.97,25.97,25.95,25.96,38300.0,19.0349,19.0349,19.0203,19.0276,38300.0
2013-05-14 13:40:00,25.95,25.97,25.95,25.97,45300.0,19.0203,19.0349,19.0203,19.0349,45300.0
2013-05-14 13:50:00,25.97,25.99,25.95,25.99,124600.0,19.0349,19.0496,19.0203,19.0496,124600.0
2013-05-14 14:00:00,25.99,26.0,25.97,26.0,59800.0,19.0496,19.0569,19.0349,19.0569,59800.0
2013-05-14 14:10:00,26.0,26.05,25.99,26.04,115800.0,19.0569,19.0936,19.0496,19.0862,115800.0
2013-05-14 14:20:00,26.03,26.07,26.03,26.07,23800.0,19.0789,19.1082,19.0789,19.1082,23800.0
2013-05-14 14:30:00,26.07,26.11,26.07,26.11,37400.0,19.1082,19.1375,19.1082,19.1375,37400.0
2013-05-14 14:40:00,26.11,26.15,26.11,26.11,114000.0,19.1375,19.1669,19.1375,19.1375,114000.0
2013-05-14 14:50:00,26.11,26.12,26.06,26.07,57700.0,19.1375,19.1449,19.1009,19.1082,57700.0
2013-05-14 15:00:00,26.06,26.1,26.05,26.09,55200.0,19.1009,19.1302,19.0936,19.1229,55200.0
2013-05-14 15:10:00,26.08,26.12,26.07,26.11,113100.0,19.1155,19.1449,19.1082,19.1375,113100.0
2013-05-14 15:20:00,26.11,26.12,26.08,26.09,60000.0,19.1375,19.1449,19.1155,19.1229,60000.0
2013-05-14 15:30:00,26.08,26.13,26.08,26.13,162400.0,19.1155,19.1522,19.1155,19.1522,162400.0
2013-05-14 15:40:00,26.13,26.14,26.1,26.13,257600.0,19.1522,19.1595,19.1302,19.1522,257600.0
2013-05-14 15:50:00,26.13,26.13,26.07,26.1,315400.0,19.1522,19.1522,19.1082,19.1302,315400.0
2013-05-15 09:30:00,26.04,26.16,26.04,26.16,59100.0,19.0862,19.1742,19.0862,19.1742,59100.0
2013-05-15 09:40:00,26.16,26.18,26.11,26.12,56800.0,19.1742,19.1888,19.1375,19.1449,56800.0
2013-05-15 09:50:00,26.12,26.12,26.05,26.07,62500.0,19.1449,19.1449,19.0936,19.1082,62500.0
2013-05-15 10:00:00,26.06,26.11,26.06,26.09,32200.0,19.1009,19.1375,19.1009,19.1229,32200.0
2013-05-15 10:10:00,26.09,26.11,26.05,26.05,56600.0,19.1229,19.1375,19.0936,19.0936,56600.0
2013-05-15 10:20:00,26.05,26.08,26.05,26.06,20100.0,19.0936,19.1155,19.0936,19.1009,20100.0
2013-05-15 10:30:00,26.07,26.11,26.07,26.11,15100.0,19.1082,19.1375,19.1082,19.1375,15100.0
2013-05-15 10:40:00,26.1,26.14,26.1,26.14,88500.0,19.1302,19.1595,19.1302,19.1595,88500.0
2013-05-15 10:50:00,26.13,26.14,26.1,26.12,162500.0,19.1522,19.1595,19.1302,19.1449,162500.0
2013-05-15 11:00:00,26.12,26.13,26.1,26.11,120300.0,19.1449,19.1522,19.1302,19.1375,120300.0
2013-05-15 11:10:00,26.11,26.13,26.1,26.13,70600.0,19.1375,19.1522,19.1302,19.1522,70600.0
2013-05-15 11:20:00,26.13,26.13,26.1,26.11,35400.0,19.1522,19.1522,19.1302,19.1375,35400.0
2013-05-15 11:30:00,26.11,26.13,26.09,26.11,175000.0,19.1375,19.1522,19.1229,19.1375,175000.0
2013-05-15 11:40:00,26.1,26.12,26.09,26.11,39900.0,19.1302,19.1449,19.1229,19.1375,39900.0
2013-05-15 11:50:00,26.12,26.13,26.11,26.12,65800.0,19.1449,19.1522,19.1375,19.1449,65800.0
2013-05-15 12:00:00,26.13,26.13,26.12,26.12,47100.0,19.1522,19.1522,19.1449,19.1449,47100.0
2013-05-15 12:10:00,26.13,26.17,26.12,26.17,52200.0,19.1522,19.1815,19.1449,19.1815,52200.0
2013-05-15 12:20:00,26.18,26.19,26.16,26.17,58400.0,19.1888,19.1962,19.1742,19.1815,58400.0
2013-05-15 12:30:00,26.17,26.19,26.16,26.18,58600.0,19.1815,19.1962,19.1742,19.1888,58600.0
2013-05-15 12:40:00,26.18,26.19,26.16,26.19,46500.0,19.1888,19.1962,19.1742,19.1962,46500.0
2013-05-15 12:50:00,26.19,26.21,26.18,26.2,69400.0,19.1962,19.2108,19.1888,19.2035,69400.0
2013-05-15 13:00:00,26.19,26.21,26.18,26.21,41200.0,19.1962,19.2108,19.1888,19.2108,41200.0
2013-05-15 13:10:00,26.2,26.23,26.2,26.2,23600.0,19.2035,19.2255,19.2035,19.2035,23600.0
2013-05-15 13:20:00,26.21,26.22,26.2,26.2,26300.0,19.2108,19.2182,19.2035,19.2035,26300.0
2013-05-15 13:30:00,26.2,26.24,26.2,26.24,26200.0,19.2035,19.2328,19.2035,19.2328,26200.0
2013-05-15 13:40:00,26.23,26.25,26.23,26.25,85100.0,19.2255,19.2401,19.2255,19.2401,85100.0
2013-05-15 13:50:00,26.25,26.25,26.22,26.22,36800.0,19.2401,19.2401,19.2182,19.2182,36800.0
2013-05-15 14:00:00,26.22,26.23,26.2,26.2,37600.0,19.2182,19.2255,19.2035,19.2035,37600.0
2013-05-15 14:10:00,26.2,26.21,26.17,26.17,25500.0,19.2035,19.2108,19.1815,19.1815,25500.0
2013-05-15 14:20:00,26.17,26.19,26.14,26.19,37000.0,19.1815,19.1962,19.1595,19.1962,37000.0
2013-05-15 14:30:00,26.19,26.23,26.19,26.21,44100.0,19.1962,19.2255,19.1962,19.2108,44100.0
2013-05-15 14:40:00,26.22,26.22,26.15,26.2,116500.0,19.2182,19.2182,19.1669,19.2035,116500.0
2013-05-15 14:50:00,26.19,26.21,26.16,26.21,61100.0,19.1962,19.2108,19.1742,19.2108,61100.0
2013-05-15 15:00:00,26.21,26.22,26.2,26.2,57300.0,19.2108,19.2182,19.2035,19.2035,57300.0
2013-05-15 15:10:00,26.2,26.25,26.2,26.23,64600.0,19.2035,19.2401,19.2035,19.2255,64600.0
2013-05-15 15:20:00,26.22,26.23,26.18,26.23,103200.0,19.2182,19.2255,19.1888,19.2255,103200.0
2013-05-15 15:30:00,26.23,26.29,26.22,26.28,74000.0,19.2255,19.2695,19.2182,19.2621,74000.0
2013-05-15 15:40:00,26.29,26.31,26.28,26.3,80500.0,19.2695,19.2841,19.2621,19.2768,80500.0
2013-05-15 15:50:00,26.29,26.33,26.28,26.32,164600.0,19.2695,19.2988,19.2621,19.2915,164600.0
2013-05-16 09:30:00,26.24,26.36,26.23,26.35,61600.0,19.2328,19.3208,19.2255,19.3134,61600.0
2013-05-16 09:40:00,26.34,26.37,26.32,26.33,49200.0,19.3061,19.3281,19.2915,19.2988,49200.0
2013-05-16 09:50:00,26.34,26.38,26.3,26.35,40400.0,19.3061,19.3354,19.2768,19.3134,40400.0
2013-05-16 10:00:00,26.35,26.36,26.27,26.27,51400.0,19.3134,19.3208,19.2548,19.2548,51400.0
2013-05-16 10:10:00,26.27,26.3,26.24,26.26,56100.0,19.2548,19.2768,19.2328,19.2475,56100.0
2013-05-16 10:20:00,26.27,26.32,26.26,26.27,31100.0,19.2548,19.2915,19.2475,19.2548,31100.0
2013-05-16 10:30:00,26.28,26.32,26.27,26.32,29000.0,19.2621,19.2915,19.2548,19.2915,29000.0
2013-05-16 10:40:00,26.33,26.33,26.31,26.32,66600.0,19.2988,19.2988,19.2841,19.2915,66600.0
2013-05-16 10:50:00,26.32,26.35,26.32,26.32,20600.0,19.2915,19.3134,19.2915,19.2915,20600.0
2013-05-16 11:00:00,26.32,26.33,26.31,26.32,42900.0,19.2915,19.2988,19.2841,19.2915,42900.0
2013-05-16 11:10:00,26.32,26.37,26.31,26.35,47000.0,19.2915,19.3281,19.2841,19.3134,47000.0
2013-05-16 11:20:00,26.35,26.36,26.32,26.35,28300.0,19.3134,19.3208,19.2915,19.3134,28300.0
2013-05-16 11:30:00,26.35,26.36,26.34,26.36,24200.0,19.3134,19.3208,19.3061,19.3208,24200.0
2013-05-16 11:40:00,26.36,26.36,26.34,26.36,23000.0,19.3208,19.3208,19.3061,19.3208,23000.0
2013-05-16 11:50:00,26.36,26.37,26.35,26.37,32500.0,19.3208,19.3281,19.3134,19.3281,32500.0
2013-05-16 12:00:00,26.37,26.38,26.36,26.38,16200.0,19.3281,19.3354,19.3208,19.3354,16200.0
2013-05-16 12:10:00,26.38,26.39,26.37,26.39,36100.0,19.3354,19.3428,19.3281,19.3428,36100.0
2013-05-16 12:20:00,26.38,26.39,26.38,26.39,36100.0,19.3354,19.3428,19.3354,19.3428,36100.0
2013-05-16 12:30:00,26.39,26.39,26.36,26.37,49900.0,19.3428,19.3428,19.3208,19.3281,49900.0
2013-05-16 12:40:00,26.37,26.38,26.36,26.37,31400.0,19.3281,19.3354,19.3208,19.3281,31400.0
2013-05-16 12:50:00,26.36,26.36,26.33,26.35,82500.0,19.3208,19.3208,19.2988,19.3134,82500.0
2013-05-16 13:00:00,26.34,26.35,26.33,26.33,15600.0,19.3061,19.3134,19.2988,19.2988,15600.0
2013-05-16 13:10:00,26.33,26.33,26.31,26.31,13800.0,19.2988,19.2988,19.2841,19.2841,13800.0
2013-05-16 13:20:00,26.31,26.32,26.28,26.3,34400.0,19.2841,19.2915,19.2621,19.2768,34400.0
2013-05-16 13:30:00,26.29,26.31,26.29,26.31,14700.0,19.2695,19.2841,19.2695,19.2841,14700.0
2013-05-16 13:40:00,26.31,26.31,26.28,26.29,24400.0,19.2841,19.2841,19.2621,19.2695,24400.0
2013-05-16 13:50:00,26.29,26.29,26.27,26.27,14100.0,19.2695,19.2695,19.2548,19.2548,14100.0
2013-05-16 14:00:00,26.27,26.31,26.27,26.31,34200.0,19.2548,19.2841,19.2548,19.2841,34200.0
2013-05-16 14:10:00,26.3,26.31,26.3,26.3,19600.0,19.2768,19.2841,19.2768,19.2768,19600.0
2013-05-16 14:20:00,26.3,26.31,26.29,26.3,27400.0,19.2768,19.2841,19.2695,19.2768,27400.0
2013-05-16 14:30:00,26.29,26.32,26.29,26.31,64700.0,19.2695,19.2915,19.2695,19.2841,64700.0
2013-05-16 14:40:00,26.32,26.33,26.31,26.33,20300.0,19.2915,19.2988,19.2841,19.2988,20300.0
2013-05-16 14:50:00,26.32,26.33,26.3,26.33,55100.0,19.2915,19.2988,19.2768,19.2988,55100.0
2013-05-16 15:00:00,26.33,26.34,26.31,26.31,56200.0,19.2988,19.3061,19.2841,19.2841,56200.0
2013-05-16 15:10:00,26.32,26.32,26.23,26.23,49900.0,19.2915,19.2915,19.2255,19.2255,49900.0
2013-05-16 15:20:00,26.22,26.23,26.18,26.2,78800.0,19.2182,19.2255,19.1888,19.2035,78800.0
2013-05-16 15:30:00,26.2,26.2,26.13,26.14,51800.0,19.2035,19.2035,19.1522,19.1595,51800.0
2013-05-16 15:40:00,26.13,26.18,26.11,26.14,116200.0,19.1522,19.1888,19.1375,19.1595,116200.0
2013-05-16 15:50:00,26.14,26.19,26.14,26.18,205500.0,19.1595,19.1962,19.1595,19.1888,205500.0
2013-05-17 09:30:00,26.17,26.35,26.17,26.22,212400.0,19.1815,19.3134,19.1815,19.2182,212400.0
2013-05-17 09:40:00,26.21,26.26,26.19,26.19,35000.0,19.2108,19.2475,19.1962,19.1962,35000.0
2013-05-17 09:50:00,26.18,26.3,26.14,26.26,42000.0,19.1888,19.2768,19.1595,19.2475,42000.0
2013-05-17 10:00:00,26.23,26.25,26.21,26.23,40700.0,19.2255,19.2401,19.2108,19.2255,40700.0
2013-05-17 10:10:00,26.22,26.3,26.22,26.28,35900.0,19.2182,19.2768,19.2182,19.2621,35900.0
2013-05-17 10:20:00,26.27,26.31,26.23,26.23,45500.0,19.2548,19.2841,19.2255,19.2255,45500.0
2013-05-17 10:30:00,26.24,26.25,26.23,26.25,20300.0,19.2328,19.2401,19.2255,19.2401,20300.0
2013-05-17 10:40:00,26.25,26.25,26.21,26.21,31400.0,19.2401,19.2401,19.2108,19.2108,31400.0
2013-05-17 10:50:00,26.22,26.23,26.19,26.22,27000.0,19.2182,19.2255,19.1962,19.2182,27000.0
2013-05-17 11:00:00,26.21,26.22,26.18,26.18,31400.0,19.2108,19.2182,19.1888,19.1888,31400.0
2013-05-17 11:10:00,26.18,26.21,26.15,26.21,60900.0,19.1888,19.2108,19.1669,19.2108,60900.0
2013-05-17 11:20:00,26.2,26.23,26.2,26.23,13900.0,19.2035,19.2255,19.2035,19.2255,13900.0
2013-05-17 11:30:00,26.23,26.24,26.22,26.23,21300.0,19.2255,19.2328,19.2182,19.2255,21300.0
2013-05-17 11:40:00,26.23,26.23,26.19,26.2,20400.0,19.2255,19.2255,19.1962,19.2035,20400.0
2013-05-17 11:50:00,26.2,26.21,26.16,26.17,27500.0,19.2035,19.2108,19.1742,19.1815,27500.0
2013-05-17 12:00:00,26.17,26.17,26.12,26.16,46400.0,19.1815,19.1815,19.1449,19.1742,46400.0
2013-05-17 12:10:00,26.16,26.21,26.16,26.21,22800.0,19.1742,19.2108,19.1742,19.2108,22800.0
2013-05-17 12:20:00,26.21,26.22,26.18,26.19,26800.0,19.2108,19.2182,19.1888,19.1962,26800.0
2013-05-17 12:30:00,26.19,26.2,26.18,26.2,50800.0,19.1962,19.2035,19.1888,19.2035,50800.0
2013-05-17 12:40:00,26.2,26.2,26.18,26.18,21100.0,19.2035,19.2035,19.1888,19.1888,21100.0
2013-05-17 12:50:00,26.19,26.19,26.16,26.18,75000.0,19.1962,19.1962,19.1742,19.1888,75000.0
2013-05-17 13:00:00,26.19,26.2,26.18,26.19,24300.0,19.1962,19.2035,19.1888,19.1962,24300.0
2013-05-17 13:10:00,26.19,26.19,26.17,26.18,20700.0,19.1962,19.1962,19.1815,19.1888,20700.0
2013-05-17 13:20:00,26.18,26.19,26.17,26.18,45100.0,19.1888,19.1962,19.1815,19.1888,45100.0
2013-05-17 13:30:00,26.17,26.19,26.17,26.19,20400.0,19.1815,19.1962,19.1815,19.1962,20400.0
2013-05-17 13:40:00,26.18,26.19,26.17,26.17,49700.0,19.1888,19.1962,19.1815,19.1815,49700.0
2013-05-17 13:50:00,26.17,26.21,26.17,26.2,48700.0,19.1815,19.2108,19.1815,19.2035,48700.0
2013-05-17 14:00:00,26.2,26.23,26.2,26.23,40400.0,19.2035,19.2255,19.2035,19.2255,40400.0
2013-05-17 14:10:00,26.23,26.24,26.22,26.23,65500.0,19.2255,19.2328,19.2182,19.2255,65500.0
2013-05-17 14:20:00,26.23,26.25,26.23,26.25,57900.0,19.2255,19.2401,19.2255,19.2401,57900.0
2013-05-17 14:30:00,26.25,26.26,26.25,26.26,31700.0,19.2401,19.2475,19.2401,19.2475,31700.0
2013-05-17 14:40:00,26.26,26.27,26.24,26.26,39800.0,19.2475,19.2548,19.2328,19.2475,39800.0
2013-05-17 14:50:00,26.27,26.28,26.25,26.26,37500.0,19.2548,19.2621,19.2401,19.2475,37500.0
2013-05-17 15:00:00,26.27,26.27,26.25,26.25,28500.0,19.2548,19.2548,19.2401,19.2401,28500.0
2013-05-17 15:10:00,26.25,26.26,26.25,26.25,43100.0,19.2401,19.2475,19.2401,19.2401,43100.0
2013-05-17 15:20:00,26.25,26.29,26.25,26.25,47600.0,19.2401,19.2695,19.2401,19.2401,47600.0
2013-05-17 15:30:00,26.26,26.28,26.25,26.27,56600.0,19.2475,19.2621,19.2401,19.2548,56600.0
2013-05-17 15:40:00,26.27,26.28,26.22,26.25,155000.0,19.2548,19.2621,19.2182,19.2401,155000.0
2013-05-17 15:50:00,26.24,26.25,26.2,26.2,339500.0,19.2328,19.2401,19.2035,19.2035,339500.0
2013-05-20 09:30:00,26.18,26.25,26.17,26.22,95000.0,19.1888,19.2401,19.1815,19.2182,95000.0
2013-05-20 09:40:00,26.22,26.25,26.21,26.23,99800.0,19.2182,19.2401,19.2108,19.2255,99800.0
2013-05-20 09:50:00,26.23,26.29,26.22,26.29,79600.0,19.2255,19.2695,19.2182,19.2695,79600.0
2013-05-20 10:00:00,26.28,26.34,26.28,26.32,60400.0,19.2621,19.3061,19.2621,19.2915,60400.0
2013-05-20 10:10:00,26.32,26.33,26.31,26.32,26800.0,19.2915,19.2988,19.2841,19.2915,26800.0
2013-05-20 10:20:00,26.31,26.32,26.29,26.3,17700.0,19.2841,19.2915,19.2695,19.2768,17700.0
2013-05-20 10:30:00,26.31,26.33,26.3,26.3,18900.0,19.2841,19.2988,19.2768,19.2768,18900.0
2013-05-20 10:40:00,26.29,26.31,26.29,26.3,14300.0,19.2695,19.2841,19.2695,19.2768,14300.0
2013-05-20 10:50:00,26.3,26.3,26.26,26.28,17900.0,19.2768,19.2768,19.2475,19.2621,17900.0
2013-05-20 11:00:00,26.28,26.3,26.27,26.3,11500.0,19.2621,19.2768,19.2548,19.2768,11500.0
2013-05-20 11:10:00,26.3,26.32,26.3,26.32,26300.0,19.2768,19.2915,19.2768,19.2915,26300.0
2013-05-20 11:20:00,26.32,26.33,26.31,26.33,23300.0,19.2915,19.2988,19.2841,19.2988,23300.0
2013-05-20 11:30:00,26.33,26.35,26.33,26.35,33800.0,19.2988,19.3134,19.2988,19.3134,33800.0
2013-05-20 11:40:00,26.35,26.38,26.34,26.37,58500.0,19.3134,19.3354,19.3061,19.3281,58500.0
2013-05-20 11:50:00,26.37,26.38,26.34,26.37,94600.0,19.3281,19.3354,19.3061,19.3281,94600.0
2013-05-20 12:00:00,26.37,26.38,26.36,26.37,41900.0,19.3281,19.3354,19.3208,19.3281,41900.0
2013-05-20 12:10:00,26.36,26.37,26.33,26.35,39600.0,19.3208,19.3281,19.2988,19.3134,39600.0
2013-05-20 12:20:00,26.35,26.36,26.34,26.34,25800.0,19.3134,19.3208,19.3061,19.3061,25800.0
2013-05-20 12:30:00,26.35,26.36,26.34,26.34,49200.0,19.3134,19.3208,19.3061,19.3061,49200.0
2013-05-20 12:40:00,26.35,26.36,26.34,26.35,27700.0,19.3134,19.3208,19.3061,19.3134,27700.0
2013-05-20 12:50:00,26.35,26.35,26.33,26.33,32600.0,19.3134,19.3134,19.2988,19.2988,32600.0
2013-05-20 13:00:00,26.34,26.37,26.33,26.37,27400.0,19.3061,19.3281,19.2988,19.3281,27400.0
2013-05-20 13:10:00,26.37,26.37,26.32,26.32,27000.0,19.3281,19.3281,19.2915,19.2915,27000.0
2013-05-20 13:20:00,26.32,26.34,26.28,26.31,57500.0,19.2915,19.3061,19.2621,19.2841,57500.0
2013-05-20 13:30:00,26.31,26.32,26.3,26.32,8400.0,19.2841,19.2915,19.2768,19.2915,8400.0
2013-05-20 13:40:00,26.32,26.32,26.25,26.28,31000.0,19.2915,19.2915,19.2401,19.2621,31000.0
2013-05-20 13:50:00,26.28,26.32,26.28,26.32,15700.0,19.2621,19.2915,19.2621,19.2915,15700.0
2013-05-20 14:00:00,26.32,26.32,26.27,26.28,51200.0,19.2915,19.2915,19.2548,19.2621,51200.0
2013-05-20 14:10:00,26.28,26.29,26.28,26.29,10300.0,19.2621,19.2695,19.2621,19.2695,10300.0
2013-05-20 14:20:00,26.29,26.31,26.29,26.3,14300.0,19.2695,19.2841,19.2695,19.2768,14300.0
2013-05-20 14:30:00,26.3,26.32,26.27,26.27,35500.0,19.2768,19.2915,19.2548,19.2548,35500.0
2013-05-20 14:40:00,26.27,26.29,26.27,26.29,27500.0,19.2548,19.2695,19.2548,19.2695,27500.0
2013-05-20 14:50:00,26.29,26.3,26.27,26.27,55900.0,19.2695,19.2768,19.2548,19.2548,55900.0
2013-05-20 15:00:00,26.27,26.3,26.27,26.29,25800.0,19.2548,19.2768,19.2548,19.2695,25800.0
2013-05-20 15:10:00,26.29,26.29,26.26,26.26,39600.0,19.2695,19.2695,19.2475,19.2475,39600.0
2013-05-20 15:20:00,26.27,26.28,26.26,26.28,81700.0,19.2548,19.2621,19.2475,19.2621,81700.0
2013-05-20 15:30:00,26.28,26.3,26.22,26.23,202400.0,19.2621,19.2768,19.2182,19.2255,202400.0
2013-05-20 15:40:00,26.23,26.25,26.21,26.24,167500.0,19.2255,19.2401,19.2108,19.2328,167500.0
2013-05-20 15:50:00,26.24,26.24,26.2,26.21,318200.0,19.2328,19.2328,19.2035,19.2108,318200.0
2013-05-21 09:30:00,26.16,26.23,26.16,26.18,87600.0,19.1742,19.2255,19.1742,19.1888,87600.0
2013-05-21 09:40:00,26.18,26.2,26.16,26.18,78900.0,19.1888,19.2035,19.1742,19.1888,78900.0
2013-05-21 09:50:00,26.19,26.21,26.15,26.16,49600.0,19.1962,19.2108,19.1669,19.1742,49600.0
2013-05-21 10:00:00,26.16,26.16,26.11,26.11,97600.0,19.1742,19.1742,19.1375,19.1375,97600.0
2013-05-21 10:10:00,26.1,26.11,26.05,26.06,98500.0,19.1302,19.1375,19.0936,19.1009,98500.0
2013-05-21 10:20:00,26.06,26.06,25.95,25.97,54400.0,19.1009,19.1009,19.0203,19.0349,54400.0
2013-05-21 10:30:00,25.97,26.01,25.95,26.0,61400.0,19.0349,19.0642,19.0203,19.0569,61400.0
2013-05-21 10:40:00,26.0,26.01,25.98,26.01,38800.0,19.0569,19.0642,19.0422,19.0642,38800.0
2013-05-21 10:50:00,26.01,26.03,25.99,26.0,60000.0,19.0642,19.0789,19.0496,19.0569,60000.0
2013-05-21 11:00:00,26.0,26.02,25.99,26.02,21400.0,19.0569,19.0716,19.0496,19.0716,21400.0
2013-05-21 11:10:00,26.01,26.02,26.0,26.0,27100.0,19.0642,19.0716,19.0569,19.0569,27100.0
2013-05-21 11:20:00,26.01,26.04,26.0,26.03,69200.0,19.0642,19.0862,19.0569,19.0789,69200.0
2013-05-21 11:30:00,26.03,26.11,26.03,26.09,47400.0,19.0789,19.1375,19.0789,19.1229,47400.0
2013-05-21 11:40:00,26.1,26.11,26.08,26.1,27300.0,19.1302,19.1375,19.1155,19.1302,27300.0
2013-05-21 11:50:00,26.1,26.12,26.09,26.1,18800.0,19.1302,19.1449,19.1229,19.1302,18800.0
2013-05-21 12:00:00,26.11,26.12,26.09,26.1,49200.0,19.1375,19.1449,19.1229,19.1302,49200.0
2013-05-21 12:10:00,26.09,26.14,26.09,26.13,81200.0,19.1229,19.1595,19.1229,19.1522,81200.0
2013-05-21 12:20:00,26.13,26.15,26.11,26.14,92200.0,19.1522,19.1669,19.1375,19.1595,92200.0
2013-05-21 12:30:00,26.15,26.15,26.09,26.11,72600.0,19.1669,19.1669,19.1229,19.1375,72600.0
2013-05-21 12:40:00,26.11,26.11,26.09,26.09,14500.0,19.1375,19.1375,19.1229,19.1229,14500.0
2013-05-21 12:50:00,26.09,26.1,26.05,26.07,30000.0,19.1229,19.1302,19.0936,19.1082,30000.0
2013-05-21 13:00:00,26.07,26.12,26.06,26.11,57900.0,19.1082,19.1449,19.1009,19.1375,57900.0
2013-05-21 13:10:00,26.1,26.13,26.1,26.12,35500.0,19.1302,19.1522,19.1302,19.1449,35500.0
2013-05-21 13:20:00,26.12,26.13,26.1,26.11,8700.0,19.1449,19.1522,19.1302,19.1375,8700.0
2013-05-21 13:30:00,26.11,26.11,26.1,26.11,9000.0,19.1375,19.1375,19.1302,19.1375,9000.0
2013-05-21 13:40:00,26.11,26.12,26.09,26.11,39800.0,19.1375,19.1449,19.1229,19.1375,39800.0
2013-05-21 13:50:00,26.12,26.12,26.1,26.1,11800.0,19.1449,19.1449,19.1302,19.1302,11800.0
2013-05-21 14:00:00,26.1,26.12,26.09,26.11,67400.0,19.1302,19.1449,19.1229,19.1375,67400.0
2013-05-21 14:10:00,26.11,26.13,26.09,26.12,74200.0,19.1375,19.1522,19.1229,19.1449,74200.0
2013-05-21 14:20:00,26.13,26.13,26.11,26.12,22400.0,19.1522,19.1522,19.1375,19.1449,22400.0
2013-05-21 14:30:00,26.12,26.14,26.11,26.14,32900.0,19.1449,19.1595,19.1375,19.1595,32900.0
2013-05-21 14:40:00,26.14,26.14,26.1,26.11,56300.0,19.1595,19.1595,19.1302,19.1375,56300.0
2013-05-21 14:50:00,26.12,26.14,26.11,26.14,21000.0,19.1449,19.1595,19.1375,19.1595,21000.0
2013-05-21 15:00:00,26.14,26.14,26.11,26.11,27000.0,19.1595,19.1595,19.1375,19.1375,27000.0
2013-05-21 15:10:00,26.12,26.14,26.09,26.11,63000.0,19.1449,19.1595,19.1229,19.1375,63000.0
2013-05-21 15:20:00,26.11,26.12,26.11,26.11,31100.0,19.1375,19.1449,19.1375,19.1375,31100.0
2013-05-21 15:30:00,26.11,26.15,26.1,26.15,98400.0,19.1375,19.1669,19.1302,19.1669,98400.0
2013-05-21 15:40:00,26.15,26.15,26.1,26.14,140100.0,19.1669,19.1669,19.1302,19.1595,140100.0
2013-05-21 15:50:00,26.13,26.14,26.09,26.12,486000.0,19.1522,19.1595,19.1229,19.1449,486000.0
2013-05-22 09:30:00,26.1,26.1,25.65,26.0,86400.0,19.1302,19.1302,18.8004,19.0569,86400.0
2013-05-22 09:40:00,26.0,26.0,25.96,25.99,61100.0,19.0569,19.0569,19.0276,19.0496,61100.0
2013-05-22 09:50:00,25.99,26.0,25.96,25.97,35000.0,19.0496,19.0569,19.0276,19.0349,35000.0
2013-05-22 10:00:00,25.97,26.14,25.96,26.14,73600.0,19.0349,19.1595,19.0276,19.1595,73600.0
2013-05-22 10:10:00,26.14,26.26,26.14,26.17,76800.0,19.1595,19.2475,19.1595,19.1815,76800.0
2013-05-22 10:20:00,26.18,26.25,26.18,26.24,87700.0,19.1888,19.2401,19.1888,19.2328,87700.0
2013-05-22 10:30:00,26.22,26.25,26.08,26.11,78100.0,19.2182,19.2401,19.1155,19.1375,78100.0
2013-05-22 10:40:00,26.11,26.15,26.07,26.12,55900.0,19.1375,19.1669,19.1082,19.1449,55900.0
2013-05-22 10:50:00,26.12,26.14,26.05,26.07,101000.0,19.1449,19.1595,19.0936,19.1082,101000.0
2013-05-22 11:00:00,26.07,26.13,26.03,26.13,171500.0,19.1082,19.1522,19.0789,19.1522,171500.0
2013-05-22 11:10:00,26.12,26.24,26.11,26.19,104400.0,19.1449,19.2328,19.1375,19.1962,104400.0
2013-05-22 11:20:00,26.19,26.19,26.14,26.14,18600.0,19.1962,19.1962,19.1595,19.1595,18600.0
2013-05-22 11:30:00,26.15,26.18,26.15,26.16,31000.0,19.1669,19.1888,19.1669,19.1742,31000.0
2013-05-22 11:40:00,26.15,26.18,26.12,26.17,49100.0,19.1669,19.1888,19.1449,19.1815,49100.0
2013-05-22 11:50:00,26.18,26.18,26.14,26.15,25800.0,19.1888,19.1888,19.1595,19.1669,25800.0
2013-05-22 12:00:00,26.15,26.21,26.15,26.21,31900.0,19.1669,19.2108,19.1669,19.2108,31900.0
2013-05-22 12:10:00,26.2,26.21,26.19,26.2,39300.0,19.2035,19.2108,19.1962,19.2035,39300.0
2013-05-22 12:20:00,26.2,26.21,26.19,26.2,41500.0,19.2035,19.2108,19.1962,19.2035,41500.0
2013-05-22 12:30:00,26.2,26.22,26.19,26.21,53400.0,19.2035,19.2182,19.1962,19.2108,53400.0
2013-05-22 12:40:00,26.22,26.22,26.2,26.2,24200.0,19.2182,19.2182,19.2035,19.2035,24200.0
2013-05-22 12:50:00,26.21,26.22,26.2,26.22,31100.0,19.2108,19.2182,19.2035,19.2182,31100.0
2013-05-22 13:00:00,26.22,26.22,26.19,26.19,49300.0,19.2182,19.2182,19.1962,19.1962,49300.0
2013-05-22 13:10:00,26.19,26.19,26.14,26.14,35200.0,19.1962,19.1962,19.1595,19.1595,35200.0
2013-05-22 13:20:00,26.14,26.14,26.08,26.09,33300.0,19.1595,19.1595,19.1155,19.1229,33300.0
2013-05-22 13:30:00,26.09,26.12,26.08,26.11,59400.0,19.1229,19.1449,19.1155,19.1375,59400.0
2013-05-22 13:40:00,26.11,26.11,26.04,26.08,66000.0,19.1375,19.1375,19.0862,19.1155,66000.0
2013-05-22 13:50:00,26.09,26.11,26.08,26.08,34900.0,19.1229,19.1375,19.1155,19.1155,34900.0
2013-05-22 14:00:00,26.09,26.12,26.01,26.05,181700.0,19.1229,19.1449,19.0642,19.0936,181700.0
2013-05-22 14:10:00,26.05,26.06,25.99,26.05,138000.0,19.0936,19.1009,19.0496,19.0936,138000.0
2013-05-22 14:20:00,26.05,26.09,26.03,26.06,103100.0,19.0936,19.1229,19.0789,19.1009,103100.0
2013-05-22 14:30:00,26.05,26.06,25.94,25.96,96100.0,19.0936,19.1009,19.0129,19.0276,96100.0
2013-05-22 14:40:00,25.97,25.97,25.92,25.95,64000.0,19.0349,19.0349,18.9983,19.0203,64000.0
2013-05-22 14:50:00,25.95,25.98,25.92,25.97,109000.0,19.0203,19.0422,18.9983,19.0349,109000.0
2013-05-22 15:00:00,25.96,25.97,25.93,25.96,76500.0,19.0276,19.0349,19.0056,19.0276,76500.0
2013-05-22 15:10:00,25.96,25.97,25.92,25.92,121900.0,19.0276,19.0349,18.9983,18.9983,121900.0
2013-05-22 15:20:00,25.92,25.93,25.83,25.84,125700.0,18.9983,19.0056,18.9323,18.9396,125700.0
2013-05-22 15:30:00,25.83,25.86,25.8,25.83,135200.0,18.9323,18.9543,18.9103,18.9323,135200.0
2013-05-22 15:40:00,25.83,25.87,25.82,25.85,116400.0,18.9323,18.9616,18.925,18.947,116400.0
2013-05-22 15:50:00,25.85,25.9,25.85,25.89,287100.0,18.947,18.9836,18.947,18.9763,287100.0
2013-05-23 09:30:00,25.71,25.88,25.68,25.85,107200.0,18.8443,18.969,18.8224,18.947,107200.0
2013-05-23 09:40:00,25.82,25.82,25.7,25.76,133500.0,18.925,18.925,18.837,18.881,133500.0
2013-05-23 09:50:00,25.76,25.77,25.73,25.75,41600.0,18.881,18.8883,18.859,18.8737,41600.0
2013-05-23 10:00:00,25.75,25.86,25.74,25.86,87100.0,18.8737,18.9543,18.8663,18.9543,87100.0
2013-05-23 10:10:00,25.86,25.89,25.8,25.8,80900.0,18.9543,18.9763,18.9103,18.9103,80900.0
2013-05-23 10:20:00,25.8,25.87,25.78,25.84,264900.0,18.9103,18.9616,18.8957,18.9396,264900.0
2013-05-23 10:30:00,25.84,25.86,25.83,25.83,49400.0,18.9396,18.9543,18.9323,18.9323,49400.0
2013-05-23 10:40:00,25.84,25.84,25.77,25.81,95700.0,18.9396,18.9396,18.8883,18.9176,95700.0
2013-05-23 10:50:00,25.82,25.91,25.82,25.87,71400.0,18.925,18.9909,18.925,18.9616,71400.0
2013-05-23 11:00:00,25.87,25.92,25.86,25.92,47900.0,18.9616,18.9983,18.9543,18.9983,47900.0
2013-05-23 11:10:00,25.91,25.93,25.89,25.9,57400.0,18.9909,19.0056,18.9763,18.9836,57400.0
2013-05-23 11:20:00,25.91,25.95,25.9,25.91,49200.0,18.9909,19.0203,18.9836,18.9909,49200.0
2013-05-23 11:30:00,25.9,25.96,25.88,25.95,38200.0,18.9836,19.0276,18.969,19.0203,38200.0
2013-05-23 11:40:00,25.96,25.98,25.91,25.91,40900.0,19.0276,19.0422,18.9909,18.9909,40900.0
2013-05-23 11:50:00,25.92,25.93,25.9,25.91,23200.0,18.9983,19.0056,18.9836,18.9909,23200.0
2013-05-23 12:00:00,25.92,25.94,25.9,25.93,29600.0,18.9983,19.0129,18.9836,19.0056,29600.0
2013-05-23 12:10:00,25.93,25.96,25.93,25.93,36700.0,19.0056,19.0276,19.0056,19.0056,36700.0
2013-05-23 12:20:00,25.94,25.95,25.91,25.92,23100.0,19.0129,19.0203,18.9909,18.9983,23100.0
2013-05-23 12:30:00,25.92,25.92,25.84,25.86,43500.0,18.9983,18.9983,18.9396,18.9543,43500.0
2013-05-23 12:40:00,25.86,25.88,25.85,25.87,106100.0,18.9543,18.969,18.947,18.9616,106100.0
2013-05-23 12:50:00,25.87,25.88,25.84,25.87,78000.0,18.9616,18.969,18.9396,18.9616,78000.0
2013-05-23 13:00:00,25.88,25.89,25.84,25.86,27000.0,18.969,18.9763,18.9396,18.9543,27000.0
2013-05-23 13:10:00,25.85,25.85,25.82,25.82,35600.0,18.947,18.947,18.925,18.925,35600.0
2013-05-23 13:20:00,25.82,25.84,25.79,25.8,126900.0,18.925,18.9396,18.903,18.9103,126900.0
2013-05-23 13:30:00,25.79,25.83,25.78,25.83,32000.0,18.903,18.9323,18.8957,18.9323,32000.0
2013-05-23 13:40:00,25.82,25.83,25.78,25.79,32600.0,18.925,18.9323,18.8957,18.903,32600.0
2013-05-23 13:50:00,25.8,25.84,25.78,25.84,35100.0,18.9103,18.9396,18.8957,18.9396,35100.0
2013-05-23 14:00:00,25.85,25.89,25.83,25.86,75900.0,18.947,18.9763,18.9323,18.9543,75900.0
2013-05-23 14:10:00,25.86,25.88,25.84,25.87,78700.0,18.9543,18.969,18.9396,18.9616,78700.0
2013-05-23 14:20:00,25.87,25.92,25.87,25.89,50100.0,18.9616,18.9983,18.9616,18.9763,50100.0
2013-05-23 14:30:00,25.89,25.89,25.84,25.85,48100.0,18.9763,18.9763,18.9396,18.947,48100.0
2013-05-23 14:40:00,25.85,25.93,25.85,25.93,63900.0,18.947,19.0056,18.947,19.0056,63900.0
2013-05-23 14:50:00,25.93,25.93,25.87,25.88,37000.0,19.0056,19.0056,18.9616,18.969,37000.0
2013-05-23 15:00:00,25.88,25.9,25.87,25.89,51300.0,18.969,18.9836,18.9616,18.9763,51300.0
2013-05-23 15:10:00,25.9,25.91,25.83,25.83,53600.0,18.9836,18.9909,18.9323,18.9323,53600.0
2013-05-23 15:20:00,25.84,25.86,25.83,25.85,54200.0,18.9396,18.9543,18.9323,18.947,54200.0
2013-05-23 15:30:00,25.85,25.88,25.82,25.83,90300.0,18.947,18.969,18.925,18.9323,90300.0
2013-05-23 15:40:00,25.83,25.87,25.82,25.84,159200.0,18.9323,18.9616,18.925,18.9396,159200.0
2013-05-23 15:50:00,25.84,25.86,25.82,25.84,219700.0,18.9396,18.9543,18.925,18.9396,219700.0
2013-05-24 09:30:00,25.7,25.71,25.61,25.64,67700.0,18.837,18.8443,18.7711,18.793,67700.0
2013-05-24 09:40:00,25.64,25.71,25.62,25.66,73800.0,18.793,18.8443,18.7784,18.8077,73800.0
2013-05-24 09:50:00,25.65,25.73,25.63,25.71,98400.0,18.8004,18.859,18.7857,18.8443,98400.0
2013-05-24 10:00:00,25.72,25.72,25.62,25.67,68700.0,18.8517,18.8517,18.7784,18.815,68700.0
2013-05-24 10:10:00,25.68,25.74,25.68,25.72,108200.0,18.8224,18.8663,18.8224,18.8517,108200.0
2013-05-24 10:20:00,25.72,25.79,25.68,25.79,203800.0,18.8517,18.903,18.8224,18.903,203800.0
2013-05-24 10:30:00,25.79,25.82,25.72,25.73,69500.0,18.903,18.925,18.8517,18.859,69500.0
2013-05-24 10:40:00,25.73,25.76,25.72,25.74,37500.0,18.859,18.881,18.8517,18.8663,37500.0
2013-05-24 10:50:00,25.74,25.78,25.73,25.75,62800.0,18.8663,18.8957,18.859,18.8737,62800.0
2013-05-24 11:00:00,25.76,25.77,25.73,25.76,49700.0,18.881,18.8883,18.859,18.881,49700.0
2013-05-24 11:10:00,25.77,25.79,25.74,25.76,42400.0,18.8883,18.903,18.8663,18.881,42400.0
2013-05-24 11:20:00,25.77,25.78,25.75,25.75,46300.0,18.8883,18.8957,18.8737,18.8737,46300.0
2013-05-24 11:30:00,25.74,25.76,25.73,25.76,22200.0,18.8663,18.881,18.859,18.881,22200.0
2013-05-24 11:40:00,25.77,25.78,25.75,25.75,26500.0,18.8883,18.8957,18.8737,18.8737,26500.0
2013-05-24 11:50:00,25.75,25.78,25.75,25.78,36800.0,18.8737,18.8957,18.8737,18.8957,36800.0
2013-05-24 12:00:00,25.77,25.78,25.76,25.77,21200.0,18.8883,18.8957,18.881,18.8883,21200.0
2013-05-24 12:10:00,25.76,25.78,25.75,25.75,22900.0,18.881,18.8957,18.8737,18.8737,22900.0
2013-05-24 12:20:00,25.75,25.76,25.74,25.76,31600.0,18.8737,18.881,18.8663,18.881,31600.0
2013-05-24 12:30:00,25.76,25.76,25.71,25.71,26300.0,18.881,18.881,18.8443,18.8443,26300.0
2013-05-24 12:40:00,25.71,25.73,25.71,25.71,21100.0,18.8443,18.859,18.8443,18.8443,21100.0
2013-05-24 12:50:00,25.71,25.74,25.71,25.73,12500.0,18.8443,18.8663,18.8443,18.859,12500.0
2013-05-24 13:00:00,25.73,25.74,25.72,25.74,23300.0,18.859,18.8663,18.8517,18.8663,23300.0
2013-05-24 13:10:00,25.74,25.77,25.72,25.77,36800.0,18.8663,18.8883,18.8517,18.8883,36800.0
2013-05-24 13:20:00,25.76,25.79,25.76,25.78,26600.0,18.881,18.903,18.881,18.8957,26600.0
2013-05-24 13:30:00,25.79,25.79,25.76,25.77,19800.0,18.903,18.903,18.881,18.8883,19800.0
2013-05-24 13:40:00,25.77,25.78,25.75,25.77,19000.0,18.8883,18.8957,18.8737,18.8883,19000.0
2013-05-24 13:50:00,25.77,25.8,25.76,25.79,20800.0,18.8883,18.9103,18.881,18.903,20800.0
2013-05-24 14:00:00,25.79,25.79,25.78,25.79,19700.0,18.903,18.903,18.8957,18.903,19700.0
2013-05-24 14:10:00,25.79,25.82,25.79,25.82,32700.0,18.903,18.925,18.903,18.925,32700.0
2013-05-24 14:20:00,25.82,25.83,25.8,25.8,14300.0,18.925,18.9323,18.9103,18.9103,14300.0
2013-05-24 14:30:00,25.8,25.81,25.76,25.78,18000.0,18.9103,18.9176,18.881,18.8957,18000.0
2013-05-24 14:40:00,25.78,25.8,25.78,25.8,8800.0,18.8957,18.9103,18.8957,18.9103,8800.0
2013-05-24 14:50:00,25.79,25.81,25.79,25.8,26700.0,18.903,18.9176,18.903,18.9103,26700.0
2013-05-24 15:00:00,25.81,25.84,25.8,25.84,21400.0,18.9176,18.9396,18.9103,18.9396,21400.0
2013-05-24 15:10:00,25.84,25.84,25.8,25.8,37000.0,18.9396,18.9396,18.9103,18.9103,37000.0
2013-05-24 15:20:00,25.8,25.82,25.78,25.78,32100.0,18.9103,18.925,18.8957,18.8957,32100.0
2013-05-24 15:30:00,25.79,25.81,25.77,25.77,56100.0,18.903,18.9176,18.8883,18.8883,56100.0
2013-05-24 15:40:00,25.77,25.8,25.75,25.8,60700.0,18.8883,18.9103,18.8737,18.9103,60700.0
2013-05-24 15:50:00,25.79,25.82,25.76,25.82,145200.0,18.903,18.925,18.881,18.925,145200.0
2013-05-28 09:30:00,26.01,26.03,25.79,25.8,233700.0,19.0642,19.0789,18.903,18.9103,233700.0
2013-05-28 09:40:00,25.8,26.01,25.79,26.0,132000.0,18.9103,19.0642,18.903,19.0569,132000.0
2013-05-28 09:50:00,26.01,26.03,25.97,26.02,56500.0,19.0642,19.0789,19.0349,19.0716,56500.0
2013-05-28 10:00:00,26.02,26.11,26.02,26.11,71100.0,19.0716,19.1375,19.0716,19.1375,71100.0
2013-05-28 10:10:00,26.11,26.12,26.05,26.12,53300.0,19.1375,19.1449,19.0936,19.1449,53300.0
2013-05-28 10:20:00,26.12,26.16,26.12,26.16,30300.0,19.1449,19.1742,19.1449,19.1742,30300.0
2013-05-28 10:30:00,26.15,26.15,26.08,26.09,66600.0,19.1669,19.1669,19.1155,19.1229,66600.0
2013-05-28 10:40:00,26.08,26.12,26.08,26.1,36000.0,19.1155,19.1449,19.1155,19.1302,36000.0
2013-05-28 10:50:00,26.1,26.11,26.05,26.07,40800.0,19.1302,19.1375,19.0936,19.1082,40800.0
2013-05-28 11:00:00,26.07,26.08,26.04,26.05,26200.0,19.1082,19.1155,19.0862,19.0936,26200.0
2013-05-28 11:10:00,26.05,26.1,26.05,26.08,21100.0,19.0936,19.1302,19.0936,19.1155,21100.0
2013-05-28 11:20:00,26.08,26.08,26.05,26.07,26400.0,19.1155,19.1155,19.0936,19.1082,26400.0
2013-05-28 11:30:00,26.07,26.08,26.0,26.01,234800.0,19.1082,19.1155,19.0569,19.0642,234800.0
2013-05-28 11:40:00,26.02,26.04,26.01,26.03,58100.0,19.0716,19.0862,19.0642,19.0789,58100.0
2013-05-28 11:50:00,26.03,26.04,26.0,26.02,37600.0,19.0789,19.0862,19.0569,19.0716,37600.0
2013-05-28 12:00:00,26.02,26.04,26.0,26.03,59400.0,19.0716,19.0862,19.0569,19.0789,59400.0
2013-05-28 12:10:00,26.03,26.06,26.03,26.05,14300.0,19.0789,19.1009,19.0789,19.0936,14300.0
2013-05-28 12:20:00,26.05,26.08,26.05,26.06,69200.0,19.0936,19.1155,19.0936,19.1009,69200.0
2013-05-28 12:30:00,26.06,26.07,26.02,26.05,103200.0,19.1009,19.1082,19.0716,19.0936,103200.0
2013-05-28 12:40:00,26.05,26.05,26.0,26.02,43200.0,19.0936,19.0936,19.0569,19.0716,43200.0
2013-05-28 12:50:00,26.02,26.02,26.0,26.0,29800.0,19.0716,19.0716,19.0569,19.0569,29800.0
2013-05-28 13:00:00,26.01,26.04,26.0,26.02,46200.0,19.0642,19.0862,19.0569,19.0716,46200.0
2013-05-28 13:10:00,26.03,26.05,26.01,26.03,20900.0,19.0789,19.0936,19.0642,19.0789,20900.0
2013-05-28 13:20:00,26.03,26.03,26.0,26.0,39900.0,19.0789,19.0789,19.0569,19.0569,39900.0
2013-05-28 13:30:00,26.01,26.01,25.97,26.0,46200.0,19.0642,19.0642,19.0349,19.0569,46200.0
2013-05-28 13:40:00,26.0,26.01,25.98,25.98,63700.0,19.0569,19.0642,19.0422,19.0422,63700.0
2013-05-28 13:50:00,25.98,25.99,25.96,25.98,83700.0,19.0422,19.0496,19.0276,19.0422,83700.0
2013-05-28 14:00:00,25.98,25.99,25.95,25.95,67000.0,19.0422,19.0496,19.0203,19.0203,67000.0
2013-05-28 14:10:00,25.95,26.02,25.94,26.01,74000.0,19.0203,19.0716,19.0129,19.0642,74000.0
2013-05-28 14:20:00,26.02,26.02,25.98,25.98,35600.0,19.0716,19.0716,19.0422,19.0422,35600.0
2013-05-28 14:30:00,25.98,25.99,25.95,25.95,31600.0,19.0422,19.0496,19.0203,19.0203,31600.0
2013-05-28 14:40:00,25.96,25.99,25.95,25.98,57200.0,19.0276,19.0496,19.0203,19.0422,57200.0
2013-05-28 14:50:00,25.98,26.0,25.97,25.97,69500.0,19.0422,19.0569,19.0349,19.0349,69500.0
2013-05-28 15:00:00,25.97,25.98,25.94,25.96,116300.0,19.0349,19.0422,19.0129,19.0276,116300.0
2013-05-28 15:10:00,25.97,25.98,25.93,25.95,111000.0,19.0349,19.0422,19.0056,19.0203,111000.0
2013-05-28 15:20:00,25.95,25.97,25.93,25.96,86800.0,19.0203,19.0349,19.0056,19.0276,86800.0
2013-05-28 15:30:00,25.96,26.02,25.95,26.01,110900.0,19.0276,19.0716,19.0203,19.0642,110900.0
2013-05-28 15:40:00,26.01,26.01,25.99,26.01,139400.0,19.0642,19.0642,19.0496,19.0642,139400.0
2013-05-28 15:50:00,26.0,26.01,25.95,25.98,236200.0,19.0569,19.0642,19.0203,19.0422,236200.0
2013-05-29 09:30:00,25.85,25.87,25.8,25.81,102700.0,18.947,18.9616,18.9103,18.9176,102700.0
2013-05-29 09:40:00,25.81,25.82,25.71,25.71,87000.0,18.9176,18.925,18.8443,18.8443,87000.0
2013-05-29 09:50:00,25.7,25.78,25.7,25.77,140400.0,18.837,18.8957,18.837,18.8883,140400.0
2013-05-29 10:00:00,25.76,25.82,25.76,25.78,79100.0,18.881,18.925,18.881,18.8957,79100.0
2013-05-29 10:10:00,25.78,25.79,25.76,25.76,86500.0,18.8957,18.903,18.881,18.881,86500.0
2013-05-29 10:20:00,25.77,25.78,25.71,25.73,128100.0,18.8883,18.8957,18.8443,18.859,128100.0
2013-05-29 10:30:00,25.73,25.79,25.73,25.78,54300.0,18.859,18.903,18.859,18.8957,54300.0
2013-05-29 10:40:00,25.78,25.78,25.69,25.7,55700.0,18.8957,18.8957,18.8297,18.837,55700.0
2013-05-29 10:50:00,25.7,25.73,25.68,25.71,77600.0,18.837,18.859,18.8224,18.8443,77600.0
2013-05-29 11:00:00,25.71,25.71,25.66,25.68,54800.0,18.8443,18.8443,18.8077,18.8224,54800.0
2013-05-29 11:10:00,25.68,25.7,25.66,25.69,36600.0,18.8224,18.837,18.8077,18.8297,36600.0
2013-05-29 11:20:00,25.69,25.74,25.69,25.73,30500.0,18.8297,18.8663,18.8297,18.859,30500.0
2013-05-29 11:30:00,25.74,25.76,25.73,25.73,19200.0,18.8663,18.881,18.859,18.859,19200.0
2013-05-29 11:40:00,25.73,25.76,25.71,25.76,21400.0,18.859,18.881,18.8443,18.881,21400.0
2013-05-29 11:50:00,25.76,25.79,25.76,25.78,19500.0,18.881,18.903,18.881,18.8957,19500.0
2013-05-29 12:00:00,25.79,25.8,25.78,25.78,18900.0,18.903,18.9103,18.8957,18.8957,18900.0
2013-05-29 12:10:00,25.78,25.8,25.75,25.79,32600.0,18.8957,18.9103,18.8737,18.903,32600.0
2013-05-29 12:20:00,25.79,25.79,25.75,25.75,18900.0,18.903,18.903,18.8737,18.8737,18900.0
2013-05-29 12:30:00,25.75,25.76,25.72,25.75,24100.0,18.8737,18.881,18.8517,18.8737,24100.0
2013-05-29 12:40:00,25.75,25.77,25.72,25.72,35800.0,18.8737,18.8883,18.8517,18.8517,35800.0
2013-05-29 12:50:00,25.72,25.74,25.72,25.74,25400.0,18.8517,18.8663,18.8517,18.8663,25400.0
2013-05-29 13:00:00,25.74,25.76,25.74,25.74,37800.0,18.8663,18.881,18.8663,18.8663,37800.0
2013-05-29 13:10:00,25.74,25.76,25.71,25.76,21000.0,18.8663,18.881,18.8443,18.881,21000.0
2013-05-29 13:20:00,25.76,25.77,25.75,25.76,59200.0,18.881,18.8883,18.8737,18.881,59200.0
2013-05-29 13:30:00,25.77,25.85,25.76,25.83,53800.0,18.8883,18.947,18.881,18.9323,53800.0
2013-05-29 13:40:00,25.83,25.84,25.81,25.81,56000.0,18.9323,18.9396,18.9176,18.9176,56000.0
2013-05-29 13:50:00,25.82,25.89,25.82,25.88,62300.0,18.925,18.9763,18.925,18.969,62300.0
2013-05-29 14:00:00,25.88,25.93,25.87,25.93,44300.0,18.969,19.0056,18.9616,19.0056,44300.0
2013-05-29 14:10:00,25.92,25.93,25.9,25.91,34500.0,18.9983,19.0056,18.9836,18.9909,34500.0
2013-05-29 14:20:00,25.91,25.93,25.91,25.91,23600.0,18.9909,19.0056,18.9909,18.9909,23600.0
2013-05-29 14:30:00,25.91,25.92,25.9,25.91,43300.0,18.9909,18.9983,18.9836,18.9909,43300.0
2013-05-29 14:40:00,25.9,25.92,25.89,25.89,43400.0,18.9836,18.9983,18.9763,18.9763,43400.0
2013-05-29 14:50:00,25.89,25.93,25.88,25.91,47600.0,18.9763,19.0056,18.969,18.9909,47600.0
2013-05-29 15:00:00,25.91,25.94,25.9,25.94,38600.0,18.9909,19.0129,18.9836,19.0129,38600.0
2013-05-29 15:10:00,25.94,25.97,25.94,25.96,48900.0,19.0129,19.0349,19.0129,19.0276,48900.0
2013-05-29 15:20:00,25.96,25.99,25.95,25.99,70700.0,19.0276,19.0496,19.0203,19.0496,70700.0
2013-05-29 15:30:00,25.99,26.0,25.98,25.98,51400.0,19.0496,19.0569,19.0422,19.0422,51400.0
2013-05-29 15:40:00,25.98,25.99,25.89,25.91,145300.0,19.0422,19.0496,18.9763,18.9909,145300.0
2013-05-29 15:50:00,25.91,25.91,25.86,25.88,275300.0,18.9909,18.9909,18.9543,18.969,275300.0
2013-05-30 09:30:00,25.86,25.9,25.74,25.84,83200.0,18.9543,18.9836,18.8663,18.9396,83200.0
2013-05-30 09:40:00,25.85,25.89,25.71,25.79,545800.0,18.947,18.9763,18.8443,18.903,545800.0
2013-05-30 09:50:00,25.79,25.93,25.78,25.9,88700.0,18.903,19.0056,18.8957,18.9836,88700.0
2013-05-30 10:00:00,25.89,25.91,25.84,25.89,227000.0,18.9763,18.9909,18.9396,18.9763,227000.0
2013-05-30 10:10:00,25.88,25.93,25.84,25.84,292300.0,18.969,19.0056,18.9396,18.9396,292300.0
2013-05-30 10:20:00,25.84,25.91,25.83,25.83,125500.0,18.9396,18.9909,18.9323,18.9323,125500.0
2013-05-30 10:30:00,25.83,25.85,25.81,25.84,95400.0,18.9323,18.947,18.9176,18.9396,95400.0
2013-05-30 10:40:00,25.84,25.88,25.83,25.84,127500.0,18.9396,18.969,18.9323,18.9396,127500.0
2013-05-30 10:50:00,25.85,25.89,25.84,25.87,223400.0,18.947,18.9763,18.9396,18.9616,223400.0
2013-05-30 11:00:00,25.87,25.87,25.81,25.81,34700.0,18.9616,18.9616,18.9176,18.9176,34700.0
2013-05-30 11:10:00,25.82,25.85,25.76,25.76,39900.0,18.925,18.947,18.881,18.881,39900.0
2013-05-30 11:20:00,25.77,25.81,25.77,25.81,25300.0,18.8883,18.9176,18.8883,18.9176,25300.0
2013-05-30 11:30:00,25.81,25.84,25.78,25.83,66300.0,18.9176,18.9396,18.8957,18.9323,66300.0
2013-05-30 11:40:00,25.83,25.87,25.8,25.86,352500.0,18.9323,18.9616,18.9103,18.9543,352500.0
2013-05-30 11:50:00,25.86,25.88,25.85,25.86,145500.0,18.9543,18.969,18.947,18.9543,145500.0
2013-05-30 12:00:00,25.86,25.88,25.82,25.82,69100.0,18.9543,18.969,18.925,18.925,69100.0
2013-05-30 12:10:00,25.82,25.85,25.81,25.83,47600.0,18.925,18.947,18.9176,18.9323,47600.0
2013-05-30 12:20:00,25.83,25.85,25.82,25.84,75200.0,18.9323,18.947,18.925,18.9396,75200.0
2013-05-30 12:30:00,25.84,25.87,25.82,25.82,94500.0,18.9396,18.9616,18.925,18.925,94500.0
2013-05-30 12:40:00,25.82,25.85,25.82,25.82,33100.0,18.925,18.947,18.925,18.925,33100.0
2013-05-30 12:50:00,25.82,25.85,25.8,25.85,44600.0,18.925,18.947,18.9103,18.947,44600.0
2013-05-30 13:00:00,25.85,25.85,25.8,25.8,44000.0,18.947,18.947,18.9103,18.9103,44000.0
2013-05-30 13:10:00,25.8,25.82,25.77,25.81,50300.0,18.9103,18.925,18.8883,18.9176,50300.0
2013-05-30 13:20:00,25.81,25.84,25.81,25.83,32600.0,18.9176,18.9396,18.9176,18.9323,32600.0
2013-05-30 13:30:00,25.83,25.87,25.83,25.87,19500.0,18.9323,18.9616,18.9323,18.9616,19500.0
2013-05-30 13:40:00,25.87,25.88,25.85,25.85,34700.0,18.9616,18.969,18.947,18.947,34700.0
2013-05-30 13:50:00,25.85,25.88,25.84,25.85,75700.0,18.947,18.969,18.9396,18.947,75700.0
2013-05-30 14:00:00,25.86,25.87,25.83,25.84,34300.0,18.9543,18.9616,18.9323,18.9396,34300.0
2013-05-30 14:10:00,25.83,25.84,25.81,25.82,26300.0,18.9323,18.9396,18.9176,18.925,26300.0
2013-05-30 14:20:00,25.82,25.86,25.82,25.85,58700.0,18.925,18.9543,18.925,18.947,58700.0
2013-05-30 14:30:00,25.85,25.89,25.85,25.86,122300.0,18.947,18.9763,18.947,18.9543,122300.0
2013-05-30 14:40:00,25.86,25.87,25.85,25.85,175900.0,18.9543,18.9616,18.947,18.947,175900.0
2013-05-30 14:50:00,25.86,25.89,25.85,25.86,59600.0,18.9543,18.9763,18.947,18.9543,59600.0
2013-05-30 15:00:00,25.86,25.89,25.85,25.85,48600.0,18.9543,18.9763,18.947,18.947,48600.0
2013-05-30 15:10:00,25.85,25.87,25.85,25.86,140800.0,18.947,18.9616,18.947,18.9543,140800.0
2013-05-30 15:20:00,25.86,25.87,25.84,25.84,79400.0,18.9543,18.9616,18.9396,18.9396,79400.0
2013-05-30 15:30:00,25.84,25.85,25.81,25.84,62200.0,18.9396,18.947,18.9176,18.9396,62200.0
2013-05-30 15:40:00,25.84,25.84,25.76,25.76,90400.0,18.9396,18.9396,18.881,18.881,90400.0
2013-05-30 15:50:00,25.76,25.81,25.74,25.78,721500.0,18.881,18.9176,18.8663,18.8957,721500.0
2013-05-31 09:30:00,25.78,25.78,25.68,25.72,76100.0,18.8957,18.8957,18.8224,18.8517,76100.0
2013-05-31 09:40:00,25.72,25.83,25.72,25.8,115700.0,18.8517,18.9323,18.8517,18.9103,115700.0
2013-05-31 09:50:00,25.8,25.83,25.78,25.79,40300.0,18.9103,18.9323,18.8957,18.903,40300.0
2013-05-31 10:00:00,25.8,25.83,25.76,25.77,96300.0,18.9103,18.9323,18.881,18.8883,96300.0
2013-05-31 10:10:00,25.76,25.79,25.73,25.76,86200.0,18.881,18.903,18.859,18.881,86200.0
2013-05-31 10:20:00,25.76,25.8,25.75,25.77,31900.0,18.881,18.9103,18.8737,18.8883,31900.0
2013-05-31 10:30:00,25.77,25.81,25.75,25.8,85500.0,18.8883,18.9176,18.8737,18.9103,85500.0
2013-05-31 10:40:00,25.8,25.81,25.77,25.78,60600.0,18.9103,18.9176,18.8883,18.8957,60600.0
2013-05-31 10:50:00,25.78,25.81,25.77,25.77,106600.0,18.8957,18.9176,18.8883,18.8883,106600.0
2013-05-31 11:00:00,25.77,25.83,25.75,25.81,107900.0,18.8883,18.9323,18.8737,18.9176,107900.0
2013-05-31 11:10:00,25.82,25.84,25.81,25.81,109600.0,18.925,18.9396,18.9176,18.9176,109600.0
2013-05-31 11:20:00,25.82,25.84,25.8,25.8,49900.0,18.925,18.9396,18.9103,18.9103,49900.0
2013-05-31 11:30:00,25.8,25.82,25.79,25.82,69400.0,18.9103,18.925,18.903,18.925,69400.0
2013-05-31 11:40:00,25.81,25.85,25.81,25.82,38900.0,18.9176,18.947,18.9176,18.925,38900.0
2013-05-31 11:50:00,25.81,25.81,25.78,25.8,45300.0,18.9176,18.9176,18.8957,18.9103,45300.0
2013-05-31 12:00:00,25.8,25.8,25.78,25.78,24800.0,18.9103,18.9103,18.8957,18.8957,24800.0
2013-05-31 12:10:00,25.78,25.79,25.76,25.78,36200.0,18.8957,18.903,18.881,18.8957,36200.0
2013-05-31 12:20:00,25.79,25.79,25.77,25.79,55000.0,18.903,18.903,18.8883,18.903,55000.0
2013-05-31 12:30:00,25.79,25.8,25.77,25.78,25000.0,18.903,18.9103,18.8883,18.8957,25000.0
2013-05-31 12:40:00,25.78,25.79,25.76,25.77,70500.0,18.8957,18.903,18.881,18.8883,70500.0
2013-05-31 12:50:00,25.77,25.79,25.77,25.77,22200.0,18.8883,18.903,18.8883,18.8883,22200.0
2013-05-31 13:00:00,25.77,25.84,25.77,25.84,84700.0,18.8883,18.9396,18.8883,18.9396,84700.0
2013-05-31 13:10:00,25.84,25.86,25.82,25.82,38300.0,18.9396,18.9543,18.925,18.925,38300.0
2013-05-31 13:20:00,25.83,25.84,25.81,25.84,23500.0,18.9323,18.9396,18.9176,18.9396,23500.0
2013-05-31 13:30:00,25.84,25.84,25.81,25.83,29000.0,18.9396,18.9396,18.9176,18.9323,29000.0
2013-05-31 13:40:00,25.82,25.83,25.8,25.82,21500.0,18.925,18.9323,18.9103,18.925,21500.0
2013-05-31 13:50:00,25.82,25.82,25.79,25.82,54800.0,18.925,18.925,18.903,18.925,54800.0
2013-05-31 14:00:00,25.82,25.84,25.82,25.83,45600.0,18.925,18.9396,18.925,18.9323,45600.0
2013-05-31 14:10:00,25.82,25.82,25.76,25.78,47800.0,18.925,18.925,18.881,18.8957,47800.0
2013-05-31 14:20:00,25.78,25.82,25.78,25.81,39600.0,18.8957,18.925,18.8957,18.9176,39600.0
2013-05-31 14:30:00,25.81,25.82,25.75,25.75,54100.0,18.9176,18.925,18.8737,18.8737,54100.0
2013-05-31 14:40:00,25.76,25.76,25.71,25.71,50400.0,18.881,18.881,18.8443,18.8443,50400.0
2013-05-31 14:50:00,25.71,25.73,25.66,25.66,44900.0,18.8443,18.859,18.8077,18.8077,44900.0
2013-05-31 15:00:00,25.66,25.71,25.66,25.71,47600.0,18.8077,18.8443,18.8077,18.8443,47600.0
2013-05-31 15:10:00,25.71,25.73,25.67,25.71,101700.0,18.8443,18.859,18.815,18.8443,101700.0
2013-05-31 15:20:00,25.72,25.75,25.7,25.7,97100.0,18.8517,18.8737,18.837,18.837,97100.0
2013-05-31 15:30:00,25.7,25.7,25.62,25.64,130200.0,18.837,18.837,18.7784,18.793,130200.0
2013-05-31 15:40:00,25.64,25.66,25.61,25.62,143700.0,18.793,18.8077,18.7711,18.7784,143700.0
2013-05-31 15:50:00,25.62,25.63,25.49,25.5,655500.0,18.7784,18.7857,18.6831,18.6904,655500.0
2013-06-03 09:30:00,25.52,25.55,25.4,25.4,100300.0,18.7051,18.7271,18.6171,18.6171,100300.0
2013-06-03 09:40:00,25.39,25.43,25.34,25.42,70600.0,18.6098,18.6391,18.5732,18.6318,70600.0
2013-06-03 09:50:00,25.43,25.51,25.4,25.41,134600.0,18.6391,18.6978,18.6171,18.6245,134600.0
2013-06-03 10:00:00,25.41,25.51,25.35,25.48,155600.0,18.6245,18.6978,18.5805,18.6758,155600.0
2013-06-03 10:10:00,25.48,25.51,25.44,25.48,143200.0,18.6758,18.6978,18.6464,18.6758,143200.0
2013-06-03 10:20:00,25.49,25.52,25.43,25.43,106700.0,18.6831,18.7051,18.6391,18.6391,106700.0
2013-06-03 10:30:00,25.43,25.45,25.41,25.43,81000.0,18.6391,18.6538,18.6245,18.6391,81000.0
2013-06-03 10:40:00,25.42,25.43,25.36,25.39,78600.0,18.6318,18.6391,18.5878,18.6098,78600.0
2013-06-03 10:50:00,25.39,25.39,25.35,25.36,49000.0,18.6098,18.6098,18.5805,18.5878,49000.0
2013-06-03 11:00:00,25.36,25.37,25.25,25.27,96800.0,18.5878,18.5951,18.5072,18.5218,96800.0
2013-06-03 11:10:00,25.28,25.28,25.18,25.2,99600.0,18.5292,18.5292,18.4559,18.4705,99600.0
2013-06-03 11:20:00,25.21,25.22,25.15,25.18,65800.0,18.4779,18.4852,18.4339,18.4559,65800.0
2013-06-03 11:30:00,25.18,25.21,25.17,25.21,98500.0,18.4559,18.4779,18.4486,18.4779,98500.0
2013-06-03 11:40:00,25.2,25.24,25.18,25.23,51500.0,18.4705,18.4999,18.4559,18.4925,51500.0
2013-06-03 11:50:00,25.23,25.23,25.18,25.22,52800.0,18.4925,18.4925,18.4559,18.4852,52800.0
2013-06-03 12:00:00,25.22,25.25,25.18,25.23,61600.0,18.4852,18.5072,18.4559,18.4925,61600.0
2013-06-03 12:10:00,25.23,25.25,25.21,25.23,47200.0,18.4925,18.5072,18.4779,18.4925,47200.0
2013-06-03 12:20:00,25.23,25.23,25.2,25.23,62400.0,18.4925,18.4925,18.4705,18.4925,62400.0
2013-06-03 12:30:00,25.23,25.25,25.22,25.25,48400.0,18.4925,18.5072,18.4852,18.5072,48400.0
2013-06-03 12:40:00,25.25,25.26,25.23,25.26,43200.0,18.5072,18.5145,18.4925,18.5145,43200.0
2013-06-03 12:50:00,25.26,25.27,25.21,25.22,36000.0,18.5145,18.5218,18.4779,18.4852,36000.0
2013-06-03 13:00:00,25.22,25.26,25.21,25.26,58500.0,18.4852,18.5145,18.4779,18.5145,58500.0
2013-06-03 13:10:00,25.26,25.27,25.23,25.24,22200.0,18.5145,18.5218,18.4925,18.4999,22200.0
2013-06-03 13:20:00,25.24,25.24,25.2,25.21,35400.0,18.4999,18.4999,18.4705,18.4779,35400.0
2013-06-03 13:30:00,25.2,25.21,25.14,25.16,67600.0,18.4705,18.4779,18.4266,18.4412,67600.0
2013-06-03 13:40:00,25.16,25.16,25.13,25.14,76000.0,18.4412,18.4412,18.4192,18.4266,76000.0
2013-06-03 13:50:00,25.14,25.18,25.12,25.13,84100.0,18.4266,18.4559,18.4119,18.4192,84100.0
2013-06-03 14:00:00,25.13,25.17,25.11,25.13,194100.0,18.4192,18.4486,18.4046,18.4192,194100.0
2013-06-03 14:10:00,25.14,25.14,24.99,25.0,346800.0,18.4266,18.4266,18.3166,18.3239,346800.0
2013-06-03 14:20:00,25.0,25.02,24.99,25.01,381900.0,18.3239,18.3386,18.3166,18.3313,381900.0
2013-06-03 14:30:00,25.0,25.02,24.99,25.01,104900.0,18.3239,18.3386,18.3166,18.3313,104900.0
2013-06-03 14:40:00,25.01,25.03,24.99,25.0,460700.0,18.3313,18.3459,18.3166,18.3239,460700.0
2013-06-03 14:50:00,25.0,25.07,24.99,25.03,101900.0,18.3239,18.3753,18.3166,18.3459,101900.0
2013-06-03 15:00:00,25.03,25.07,25.02,25.05,143700.0,18.3459,18.3753,18.3386,18.3606,143700.0
2013-06-03 15:10:00,25.05,25.08,25.01,25.02,142400.0,18.3606,18.3826,18.3313,18.3386,142400.0
2013-06-03 15:20:00,25.02,25.07,25.02,25.06,85800.0,18.3386,18.3753,18.3386,18.3679,85800.0
2013-06-03 15:30:00,25.07,25.08,25.02,25.06,173600.0,18.3753,18.3826,18.3386,18.3679,173600.0
2013-06-03 15:40:00,25.06,25.12,25.05,25.11,159800.0,18.3679,18.4119,18.3606,18.4046,159800.0
2013-06-03 15:50:00,25.11,25.14,25.09,25.14,347700.0,18.4046,18.4266,18.3899,18.4266,347700.0
2013-06-04 09:30:00,25.13,25.25,25.04,25.07,76300.0,18.4192,18.5072,18.3533,18.3753,76300.0
2013-06-04 09:40:00,25.08,25.23,25.08,25.23,77800.0,18.3826,18.4925,18.3826,18.4925,77800.0
2013-06-04 09:50:00,25.23,25.25,25.15,25.21,122100.0,18.4925,18.5072,18.4339,18.4779,122100.0
2013-06-04 10:00:00,25.21,25.22,25.16,25.2,80300.0,18.4779,18.4852,18.4412,18.4705,80300.0
2013-06-04 10:10:00,25.2,25.25,25.17,25.17,43100.0,18.4705,18.5072,18.4486,18.4486,43100.0
2013-06-04 10:20:00,25.16,25.24,25.12,25.24,22100.0,18.4412,18.4999,18.4119,18.4999,22100.0
2013-06-04 10:30:00,25.24,25.25,25.2,25.25,54200.0,18.4999,18.5072,18.4705,18.5072,54200.0
2013-06-04 10:40:00,25.25,25.25,25.2,25.21,40200.0,18.5072,18.5072,18.4705,18.4779,40200.0
2013-06-04 10:50:00,25.22,25.22,25.14,25.14,43500.0,18.4852,18.4852,18.4266,18.4266,43500.0
2013-06-04 11:00:00,25.15,25.17,25.12,25.15,41600.0,18.4339,18.4486,18.4119,18.4339,41600.0
2013-06-04 11:10:00,25.16,25.23,25.16,25.2,35400.0,18.4412,18.4925,18.4412,18.4705,35400.0
2013-06-04 11:20:00,25.21,25.23,25.19,25.2,26000.0,18.4779,18.4925,18.4632,18.4705,26000.0
2013-06-04 11:30:00,25.2,25.21,25.14,25.18,31400.0,18.4705,18.4779,18.4266,18.4559,31400.0
2013-06-04 11:40:00,25.18,25.21,25.17,25.2,58200.0,18.4559,18.4779,18.4486,18.4705,58200.0
2013-06-04 11:50:00,25.21,25.24,25.2,25.22,22000.0,18.4779,18.4999,18.4705,18.4852,22000.0
2013-06-04 12:00:00,25.22,25.23,25.19,25.22,73600.0,18.4852,18.4925,18.4632,18.4852,73600.0
2013-06-04 12:10:00,25.22,25.23,25.18,25.19,88000.0,18.4852,18.4925,18.4559,18.4632,88000.0
2013-06-04 12:20:00,25.2,25.2,25.12,25.14,34600.0,18.4705,18.4705,18.4119,18.4266,34600.0
2013-06-04 12:30:00,25.14,25.18,25.14,25.18,27800.0,18.4266,18.4559,18.4266,18.4559,27800.0
2013-06-04 12:40:00,25.17,25.18,25.15,25.15,30000.0,18.4486,18.4559,18.4339,18.4339,30000.0
2013-06-04 12:50:00,25.15,25.18,25.15,25.17,29200.0,18.4339,18.4559,18.4339,18.4486,29200.0
2013-06-04 13:00:00,25.16,25.19,25.15,25.19,16300.0,18.4412,18.4632,18.4339,18.4632,16300.0
2013-06-04 13:10:00,25.19,25.19,25.16,25.17,23300.0,18.4632,18.4632,18.4412,18.4486,23300.0
2013-06-04 13:20:00,25.17,25.19,25.08,25.08,127600.0,18.4486,18.4632,18.3826,18.3826,127600.0
2013-06-04 13:30:00,25.08,25.09,25.02,25.05,69000.0,18.3826,18.3899,18.3386,18.3606,69000.0
2013-06-04 13:40:00,25.05,25.07,25.01,25.05,49600.0,18.3606,18.3753,18.3313,18.3606,49600.0
2013-06-04 13:50:00,25.05,25.07,25.03,25.07,45800.0,18.3606,18.3753,18.3459,18.3753,45800.0
2013-06-04 14:00:00,25.06,25.07,24.98,24.99,51100.0,18.3679,18.3753,18.3093,18.3166,51100.0
2013-06-04 14:10:00,24.99,25.03,24.97,25.03,35900.0,18.3166,18.3459,18.302,18.3459,35900.0
2013-06-04 14:20:00,25.03,25.06,25.02,25.05,42000.0,18.3459,18.3679,18.3386,18.3606,42000.0
2013-06-04 14:30:00,25.05,25.08,25.04,25.06,45300.0,18.3606,18.3826,18.3533,18.3679,45300.0
2013-06-04 14:40:00,25.07,25.07,25.05,25.06,35300.0,18.3753,18.3753,18.3606,18.3679,35300.0
2013-06-04 14:50:00,25.07,25.09,25.03,25.05,62100.0,18.3753,18.3899,18.3459,18.3606,62100.0
2013-06-04 15:00:00,25.04,25.11,25.01,25.07,61600.0,18.3533,18.4046,18.3313,18.3753,61600.0
2013-06-04 15:10:00,25.08,25.1,25.03,25.05,57400.0,18.3826,18.3972,18.3459,18.3606,57400.0
2013-06-04 15:20:00,25.05,25.08,25.04,25.06,52400.0,18.3606,18.3826,18.3533,18.3679,52400.0
2013-06-04 15:30:00,25.06,25.12,25.05,25.12,66500.0,18.3679,18.4119,18.3606,18.4119,66500.0
2013-06-04 15:40:00,25.12,25.15,25.09,25.1,68900.0,18.4119,18.4339,18.3899,18.3972,68900.0
2013-06-04 15:50:00,25.11,25.11,25.01,25.01,222200.0,18.4046,18.4046,18.3313,18.3313,222200.0
2013-06-05 09:30:00,24.9,24.9,24.68,24.77,174700.0,18.2507,18.2507,18.0894,18.1554,174700.0
2013-06-05 09:40:00,24.77,24.85,24.73,24.82,123300.0,18.1554,18.214,18.126,18.192,123300.0
2013-06-05 09:50:00,24.81,24.84,24.74,24.75,127200.0,18.1847,18.2067,18.1334,18.1407,127200.0
2013-06-05 10:00:00,24.76,24.85,24.74,24.79,127700.0,18.148,18.214,18.1334,18.17,127700.0
2013-06-05 10:10:00,24.8,24.84,24.78,24.79,154100.0,18.1774,18.2067,18.1627,18.17,154100.0
2013-06-05 10:20:00,24.78,24.83,24.77,24.81,102000.0,18.1627,18.1993,18.1554,18.1847,102000.0
2013-06-05 10:30:00,24.81,24.87,24.78,24.84,194700.0,18.1847,18.2287,18.1627,18.2067,194700.0
2013-06-05 10:40:00,24.85,24.88,24.8,24.8,268800.0,18.214,18.236,18.1774,18.1774,268800.0
2013-06-05 10:50:00,24.8,24.81,24.77,24.78,229100.0,18.1774,18.1847,18.1554,18.1627,229100.0
2013-06-05 11:00:00,24.78,24.79,24.65,24.69,91000.0,18.1627,18.17,18.0674,18.0967,91000.0
2013-06-05 11:10:00,24.68,24.69,24.65,24.66,59300.0,18.0894,18.0967,18.0674,18.0747,59300.0
2013-06-05 11:20:00,24.66,24.67,24.61,24.61,70300.0,18.0747,18.0821,18.0381,18.0381,70300.0
2013-06-05 11:30:00,24.61,24.67,24.59,24.66,69100.0,18.0381,18.0821,18.0234,18.0747,69100.0
2013-06-05 11:40:00,24.66,24.67,24.63,24.64,90200.0,18.0747,18.0821,18.0528,18.0601,90200.0
2013-06-05 11:50:00,24.65,24.65,24.56,24.58,90700.0,18.0674,18.0674,18.0014,18.0161,90700.0
2013-06-05 12:00:00,24.58,24.58,24.5,24.52,89900.0,18.0161,18.0161,17.9575,17.9721,89900.0
2013-06-05 12:10:00,24.52,24.52,24.45,24.5,143300.0,17.9721,17.9721,17.9208,17.9575,143300.0
2013-06-05 12:20:00,24.51,24.57,24.51,24.52,66100.0,17.9648,18.0088,17.9648,17.9721,66100.0
2013-06-05 12:30:00,24.52,24.52,24.42,24.44,163400.0,17.9721,17.9721,17.8988,17.9135,163400.0
2013-06-05 12:40:00,24.45,24.46,24.42,24.45,76800.0,17.9208,17.9282,17.8988,17.9208,76800.0
2013-06-05 12:50:00,24.46,24.51,24.45,24.48,59300.0,17.9282,17.9648,17.9208,17.9428,59300.0
2013-06-05 13:00:00,24.48,24.55,24.46,24.55,59200.0,17.9428,17.9941,17.9282,17.9941,59200.0
2013-06-05 13:10:00,24.55,24.57,24.53,24.55,65500.0,17.9941,18.0088,17.9795,17.9941,65500.0
2013-06-05 13:20:00,24.55,24.58,24.53,24.56,59200.0,17.9941,18.0161,17.9795,18.0014,59200.0
2013-06-05 13:30:00,24.57,24.62,24.55,24.62,77400.0,18.0088,18.0454,17.9941,18.0454,77400.0
2013-06-05 13:40:00,24.62,24.65,24.59,24.61,75300.0,18.0454,18.0674,18.0234,18.0381,75300.0
2013-06-05 13:50:00,24.6,24.61,24.56,24.58,59200.0,18.0308,18.0381,18.0014,18.0161,59200.0
2013-06-05 14:00:00,24.57,24.62,24.57,24.61,117200.0,18.0088,18.0454,18.0088,18.0381,117200.0
2013-06-05 14:10:00,24.61,24.62,24.57,24.59,75200.0,18.0381,18.0454,18.0088,18.0234,75200.0
2013-06-05 14:20:00,24.59,24.59,24.54,24.55,77500.0,18.0234,18.0234,17.9868,17.9941,77500.0
2013-06-05 14:30:00,24.54,24.57,24.52,24.56,64100.0,17.9868,18.0088,17.9721,18.0014,64100.0
2013-06-05 14:40:00,24.56,24.58,24.54,24.56,63800.0,18.0014,18.0161,17.9868,18.0014,63800.0
2013-06-05 14:50:00,24.56,24.58,24.52,24.56,76600.0,18.0014,18.0161,17.9721,18.0014,76600.0
2013-06-05 15:00:00,24.55,24.57,24.5,24.5,121300.0,17.9941,18.0088,17.9575,17.9575,121300.0
2013-06-05 15:10:00,24.51,24.56,24.49,24.54,105600.0,17.9648,18.0014,17.9501,17.9868,105600.0
2013-06-05 15:20:00,24.54,24.55,24.5,24.5,147000.0,17.9868,17.9941,17.9575,17.9575,147000.0
2013-06-05 15:30:00,24.5,24.57,24.49,24.57,179000.0,17.9575,18.0088,17.9501,18.0088,179000.0
2013-06-05 15:40:00,24.57,24.61,24.54,24.56,264800.0,18.0088,18.0381,17.9868,18.0014,264800.0
2013-06-05 15:50:00,24.55,24.59,24.52,24.53,382600.0,17.9941,18.0234,17.9721,17.9795,382600.0
2013-06-06 09:30:00,24.55,25.72,24.48,24.56,116400.0,17.9941,18.8517,17.9428,18.0014,116400.0
2013-06-06 09:40:00,24.56,24.6,24.54,24.55,49200.0,18.0014,18.0308,17.9868,17.9941,49200.0
2013-06-06 09:50:00,24.57,24.61,24.55,24.6,53700.0,18.0088,18.0381,17.9941,18.0308,53700.0
2013-06-06 10:00:00,24.61,24.66,24.55,24.58,69300.0,18.0381,18.0747,17.9941,18.0161,69300.0
2013-06-06 10:10:00,24.57,24.58,24.49,24.51,48300.0,18.0088,18.0161,17.9501,17.9648,48300.0
2013-06-06 10:20:00,24.52,24.58,24.5,24.55,56100.0,17.9721,18.0161,17.9575,17.9941,56100.0
2013-06-06 10:30:00,24.55,24.6,24.54,24.54,54000.0,17.9941,18.0308,17.9868,17.9868,54000.0
2013-06-06 10:40:00,24.54,24.6,24.52,24.56,61500.0,17.9868,18.0308,17.9721,18.0014,61500.0
2013-06-06 10:50:00,24.56,24.6,24.53,24.57,173100.0,18.0014,18.0308,17.9795,18.0088,173100.0
2013-06-06 11:00:00,24.58,24.58,24.53,24.55,82800.0,18.0161,18.0161,17.9795,17.9941,82800.0
2013-06-06 11:10:00,24.55,24.56,24.46,24.46,148200.0,17.9941,18.0014,17.9282,17.9282,148200.0
2013-06-06 11:20:00,24.46,24.48,24.42,24.44,67900.0,17.9282,17.9428,17.8988,17.9135,67900.0
2013-06-06 11:30:00,24.45,24.45,24.41,24.43,104200.0,17.9208,17.9208,17.8915,17.9062,104200.0
2013-06-06 11:40:00,24.43,24.49,24.42,24.47,83000.0,17.9062,17.9501,17.8988,17.9355,83000.0
2013-06-06 11:50:00,24.47,24.48,24.36,24.37,66600.0,17.9355,17.9428,17.8549,17.8622,66600.0
2013-06-06 12:00:00,24.36,24.38,24.3,24.31,63400.0,17.8549,17.8695,17.8109,17.8182,63400.0
2013-06-06 12:10:00,24.32,24.33,24.25,24.26,109900.0,17.8255,17.8329,17.7742,17.7816,109900.0
2013-06-06 12:20:00,24.26,24.29,24.19,24.24,78600.0,17.7816,17.8035,17.7303,17.7669,78600.0
2013-06-06 12:30:00,24.25,24.34,24.22,24.29,68900.0,17.7742,17.8402,17.7522,17.8035,68900.0
2013-06-06 12:40:00,24.29,24.3,24.24,24.26,43400.0,17.8035,17.8109,17.7669,17.7816,43400.0
2013-06-06 12:50:00,24.27,24.27,24.21,24.23,48400.0,17.7889,17.7889,17.7449,17.7596,48400.0
2013-06-06 13:00:00,24.23,24.31,24.21,24.3,100100.0,17.7596,17.8182,17.7449,17.8109,100100.0
2013-06-06 13:10:00,24.3,24.35,24.28,24.34,50500.0,17.8109,17.8475,17.7962,17.8402,50500.0
2013-06-06 13:20:00,24.34,24.34,24.24,24.29,66500.0,17.8402,17.8402,17.7669,17.8035,66500.0
2013-06-06 13:30:00,24.29,24.35,24.29,24.33,38900.0,17.8035,17.8475,17.8035,17.8329,38900.0
2013-06-06 13:40:00,24.33,24.38,24.31,24.38,48700.0,17.8329,17.8695,17.8182,17.8695,48700.0
2013-06-06 13:50:00,24.38,24.4,24.36,24.39,42200.0,17.8695,17.8842,17.8549,17.8768,42200.0
2013-06-06 14:00:00,24.38,24.39,24.34,24.36,46300.0,17.8695,17.8768,17.8402,17.8549,46300.0
2013-06-06 14:10:00,24.36,24.41,24.35,24.36,46400.0,17.8549,17.8915,17.8475,17.8549,46400.0
2013-06-06 14:20:00,24.36,24.42,24.35,24.42,48300.0,17.8549,17.8988,17.8475,17.8988,48300.0
2013-06-06 14:30:00,24.42,24.42,24.33,24.35,57600.0,17.8988,17.8988,17.8329,17.8475,57600.0
2013-06-06 14:40:00,24.36,24.42,24.36,24.41,39800.0,17.8549,17.8988,17.8549,17.8915,39800.0
2013-06-06 14:50:00,24.4,24.44,24.38,24.38,71300.0,17.8842,17.9135,17.8695,17.8695,71300.0
2013-06-06 15:00:00,24.39,24.39,24.37,24.38,71900.0,17.8768,17.8768,17.8622,17.8695,71900.0
2013-06-06 15:10:00,24.38,24.4,24.36,24.37,84200.0,17.8695,17.8842,17.8549,17.8622,84200.0
2013-06-06 15:20:00,24.37,24.42,24.37,24.41,134600.0,17.8622,17.8988,17.8622,17.8915,134600.0
2013-06-06 15:30:00,24.4,24.45,24.39,24.39,133400.0,17.8842,17.9208,17.8768,17.8768,133400.0
2013-06-06 15:40:00,24.4,24.43,24.39,24.41,136900.0,17.8842,17.9062,17.8768,17.8915,136900.0
2013-06-06 15:50:00,24.41,24.49,24.41,24.49,351200.0,17.8915,17.9501,17.8915,17.9501,351200.0
2013-06-07 09:30:00,24.56,24.68,24.5,24.55,197000.0,18.0014,18.0894,17.9575,17.9941,197000.0
2013-06-07 09:40:00,24.54,24.54,24.49,24.53,79600.0,17.9868,17.9868,17.9501,17.9795,79600.0
2013-06-07 09:50:00,24.53,24.57,24.51,24.56,122900.0,17.9795,18.0088,17.9648,18.0014,122900.0
2013-06-07 10:00:00,24.56,24.6,24.55,24.58,191900.0,18.0014,18.0308,17.9941,18.0161,191900.0
2013-06-07 10:10:00,24.59,24.66,24.58,24.63,149300.0,18.0234,18.0747,18.0161,18.0528,149300.0
2013-06-07 10:20:00,24.64,24.7,24.64,24.65,121000.0,18.0601,18.1041,18.0601,18.0674,121000.0
2013-06-07 10:30:00,24.65,24.66,24.6,24.6,133600.0,18.0674,18.0747,18.0308,18.0308,133600.0
2013-06-07 10:40:00,24.6,24.62,24.58,24.61,112200.0,18.0308,18.0454,18.0161,18.0381,112200.0
2013-06-07 10:50:00,24.59,24.6,24.54,24.6,78100.0,18.0234,18.0308,17.9868,18.0308,78100.0
2013-06-07 11:00:00,24.6,24.63,24.59,24.63,72100.0,18.0308,18.0528,18.0234,18.0528,72100.0
2013-06-07 11:10:00,24.63,24.63,24.58,24.62,87900.0,18.0528,18.0528,18.0161,18.0454,87900.0
2013-06-07 11:20:00,24.62,24.66,24.62,24.62,105000.0,18.0454,18.0747,18.0454,18.0454,105000.0
2013-06-07 11:30:00,24.62,24.64,24.59,24.6,99200.0,18.0454,18.0601,18.0234,18.0308,99200.0
2013-06-07 11:40:00,24.6,24.65,24.59,24.63,90300.0,18.0308,18.0674,18.0234,18.0528,90300.0
2013-06-07 11:50:00,24.63,24.65,24.62,24.64,75500.0,18.0528,18.0674,18.0454,18.0601,75500.0
2013-06-07 12:00:00,24.64,24.65,24.6,24.62,72700.0,18.0601,18.0674,18.0308,18.0454,72700.0
2013-06-07 12:10:00,24.62,24.68,24.61,24.68,63200.0,18.0454,18.0894,18.0381,18.0894,63200.0
2013-06-07 12:20:00,24.68,24.73,24.68,24.73,40100.0,18.0894,18.126,18.0894,18.126,40100.0
2013-06-07 12:30:00,24.73,24.74,24.72,24.74,43700.0,18.126,18.1334,18.1187,18.1334,43700.0
2013-06-07 12:40:00,24.74,24.75,24.68,24.71,75200.0,18.1334,18.1407,18.0894,18.1114,75200.0
2013-06-07 12:50:00,24.7,24.73,24.69,24.7,107500.0,18.1041,18.126,18.0967,18.1041,107500.0
2013-06-07 13:00:00,24.71,24.73,24.7,24.72,43500.0,18.1114,18.126,18.1041,18.1187,43500.0
2013-06-07 13:10:00,24.73,24.73,24.69,24.7,73200.0,18.126,18.126,18.0967,18.1041,73200.0
2013-06-07 13:20:00,24.69,24.7,24.67,24.69,50600.0,18.0967,18.1041,18.0821,18.0967,50600.0
2013-06-07 13:30:00,24.7,24.71,24.69,24.7,86200.0,18.1041,18.1114,18.0967,18.1041,86200.0
2013-06-07 13:40:00,24.7,24.71,24.66,24.7,53200.0,18.1041,18.1114,18.0747,18.1041,53200.0
2013-06-07 13:50:00,24.7,24.71,24.68,24.68,93900.0,18.1041,18.1114,18.0894,18.0894,93900.0
2013-06-07 14:00:00,24.68,24.7,24.66,24.69,56700.0,18.0894,18.1041,18.0747,18.0967,56700.0
2013-06-07 14:10:00,24.69,24.7,24.68,24.69,35700.0,18.0967,18.1041,18.0894,18.0967,35700.0
2013-06-07 14:20:00,24.69,24.69,24.64,24.66,58200.0,18.0967,18.0967,18.0601,18.0747,58200.0
2013-06-07 14:30:00,24.66,24.67,24.64,24.66,79800.0,18.0747,18.0821,18.0601,18.0747,79800.0
2013-06-07 14:40:00,24.66,24.69,24.63,24.69,68300.0,18.0747,18.0967,18.0528,18.0967,68300.0
2013-06-07 14:50:00,24.69,24.77,24.69,24.76,65400.0,18.0967,18.1554,18.0967,18.148,65400.0
2013-06-07 15:00:00,24.76,24.76,24.71,24.72,74900.0,18.148,18.148,18.1114,18.1187,74900.0
2013-06-07 15:10:00,24.72,24.74,24.7,24.71,157400.0,18.1187,18.1334,18.1041,18.1114,157400.0
2013-06-07 15:20:00,24.7,24.73,24.7,24.71,161200.0,18.1041,18.126,18.1041,18.1114,161200.0
2013-06-07 15:30:00,24.71,24.73,24.7,24.73,76400.0,18.1114,18.126,18.1041,18.126,76400.0
2013-06-07 15:40:00,24.73,24.79,24.72,24.79,143100.0,18.126,18.17,18.1187,18.17,143100.0
2013-06-07 15:50:00,24.79,24.83,24.77,24.8,330500.0,18.17,18.1993,18.1554,18.1774,330500.0
2013-06-10 09:30:00,24.83,24.88,24.74,24.74,80500.0,18.1993,18.236,18.1334,18.1334,80500.0
2013-06-10 09:40:00,24.74,24.75,24.68,24.75,70300.0,18.1334,18.1407,18.0894,18.1407,70300.0
2013-06-10 09:50:00,24.75,24.8,24.73,24.75,74100.0,18.1407,18.1774,18.126,18.1407,74100.0
2013-06-10 10:00:00,24.74,24.74,24.65,24.7,94600.0,18.1334,18.1334,18.0674,18.1041,94600.0
2013-06-10 10:10:00,24.7,24.7,24.65,24.68,79900.0,18.1041,18.1041,18.0674,18.0894,79900.0
2013-06-10 10:20:00,24.69,24.77,24.68,24.76,74800.0,18.0967,18.1554,18.0894,18.148,74800.0
2013-06-10 10:30:00,24.77,24.81,24.74,24.79,82600.0,18.1554,18.1847,18.1334,18.17,82600.0
2013-06-10 10:40:00,24.79,24.81,24.77,24.77,89000.0,18.17,18.1847,18.1554,18.1554,89000.0
2013-06-10 10:50:00,24.78,24.81,24.75,24.77,61500.0,18.1627,18.1847,18.1407,18.1554,61500.0
2013-06-10 11:00:00,24.78,24.8,24.75,24.76,75000.0,18.1627,18.1774,18.1407,18.148,75000.0
2013-06-10 11:10:00,24.77,24.8,24.76,24.79,58400.0,18.1554,18.1774,18.148,18.17,58400.0
2013-06-10 11:20:00,24.79,24.82,24.78,24.79,76600.0,18.17,18.192,18.1627,18.17,76600.0
2013-06-10 11:30:00,24.79,24.8,24.77,24.77,44800.0,18.17,18.1774,18.1554,18.1554,44800.0
2013-06-10 11:40:00,24.77,24.8,24.77,24.78,33100.0,18.1554,18.1774,18.1554,18.1627,33100.0
2013-06-10 11:50:00,24.77,24.78,24.74,24.76,43800.0,18.1554,18.1627,18.1334,18.148,43800.0
2013-06-10 12:00:00,24.77,24.81,24.76,24.78,47900.0,18.1554,18.1847,18.148,18.1627,47900.0
2013-06-10 12:10:00,24.78,24.81,24.78,24.8,77900.0,18.1627,18.1847,18.1627,18.1774,77900.0
2013-06-10 12:20:00,24.81,24.81,24.76,24.77,53800.0,18.1847,18.1847,18.148,18.1554,53800.0
2013-06-10 12:30:00,24.78,24.8,24.76,24.76,33300.0,18.1627,18.1774,18.148,18.148,33300.0
2013-06-10 12:40:00,24.76,24.76,24.72,24.74,38600.0,18.148,18.148,18.1187,18.1334,38600.0
2013-06-10 12:50:00,24.73,24.74,24.71,24.73,54100.0,18.126,18.1334,18.1114,18.126,54100.0
2013-06-10 13:00:00,24.72,24.75,24.71,24.74,35600.0,18.1187,18.1407,18.1114,18.1334,35600.0
2013-06-10 13:10:00,24.74,24.77,24.73,24.77,46100.0,18.1334,18.1554,18.126,18.1554,46100.0
2013-06-10 13:20:00,24.77,24.79,24.77,24.79,39000.0,18.1554,18.17,18.1554,18.17,39000.0
2013-06-10 13:30:00,24.78,24.79,24.75,24.79,39900.0,18.1627,18.17,18.1407,18.17,39900.0
2013-06-10 13:40:00,24.78,24.81,24.77,24.79,57400.0,18.1627,18.1847,18.1554,18.17,57400.0
2013-06-10 13:50:00,24.8,24.8,24.78,24.8,63000.0,18.1774,18.1774,18.1627,18.1774,63000.0
2013-06-10 14:00:00,24.8,24.81,24.79,24.8,58700.0,18.1774,18.1847,18.17,18.1774,58700.0
2013-06-10 14:10:00,24.79,24.8,24.76,24.77,44200.0,18.17,18.1774,18.148,18.1554,44200.0
2013-06-10 14:20:00,24.76,24.79,24.76,24.79,23300.0,18.148,18.17,18.148,18.17,23300.0
2013-06-10 14:30:00,24.79,24.8,24.76,24.78,53100.0,18.17,18.1774,18.148,18.1627,53100.0
2013-06-10 14:40:00,24.77,24.8,24.76,24.8,43500.0,18.1554,18.1774,18.148,18.1774,43500.0
2013-06-10 14:50:00,24.8,24.81,24.79,24.8,58200.0,18.1774,18.1847,18.17,18.1774,58200.0
2013-06-10 15:00:00,24.8,24.81,24.77,24.8,94200.0,18.1774,18.1847,18.1554,18.1774,94200.0
2013-06-10 15:10:00,24.8,24.81,24.79,24.79,69000.0,18.1774,18.1847,18.17,18.17,69000.0
2013-06-10 15:20:00,24.79,24.81,24.78,24.81,78000.0,18.17,18.1847,18.1627,18.1847,78000.0
2013-06-10 15:30:00,24.8,24.81,24.79,24.81,77200.0,18.1774,18.1847,18.17,18.1847,77200.0
2013-06-10 15:40:00,24.8,24.81,24.78,24.8,147200.0,18.1774,18.1847,18.1627,18.1774,147200.0
2013-06-10 15:50:00,24.8,24.8,24.77,24.77,378200.0,18.1774,18.1774,18.1554,18.1554,378200.0
2013-06-11 09:30:00,24.59,24.66,24.49,24.56,154000.0,18.0234,18.0747,17.9501,18.0014,154000.0
2013-06-11 09:40:00,24.57,24.69,24.55,24.68,138800.0,18.0088,18.0967,17.9941,18.0894,138800.0
2013-06-11 09:50:00,24.66,24.69,24.63,24.64,113400.0,18.0747,18.0967,18.0528,18.0601,113400.0
2013-06-11 10:00:00,24.65,24.67,24.61,24.64,72800.0,18.0674,18.0821,18.0381,18.0601,72800.0
2013-06-11 10:10:00,24.64,24.71,24.6,24.7,86100.0,18.0601,18.1114,18.0308,18.1041,86100.0
2013-06-11 10:20:00,24.7,24.82,24.66,24.81,120200.0,18.1041,18.192,18.0747,18.1847,120200.0
2013-06-11 10:30:00,24.81,24.89,24.81,24.88,123600.0,18.1847,18.2433,18.1847,18.236,123600.0
2013-06-11 10:40:00,24.89,24.92,24.81,24.81,89500.0,18.2433,18.2653,18.1847,18.1847,89500.0
2013-06-11 10:50:00,24.82,24.84,24.77,24.8,71900.0,18.192,18.2067,18.1554,18.1774,71900.0
2013-06-11 11:00:00,24.81,24.82,24.77,24.78,43400.0,18.1847,18.192,18.1554,18.1627,43400.0
2013-06-11 11:10:00,24.79,24.82,24.79,24.81,46900.0,18.17,18.192,18.17,18.1847,46900.0
2013-06-11 11:20:00,24.81,24.86,24.78,24.86,42300.0,18.1847,18.2213,18.1627,18.2213,42300.0
2013-06-11 11:30:00,24.86,24.88,24.84,24.84,31100.0,18.2213,18.236,18.2067,18.2067,31100.0
2013-06-11 11:40:00,24.84,24.85,24.83,24.84,41600.0,18.2067,18.214,18.1993,18.2067,41600.0
2013-06-11 11:50:00,24.84,24.85,24.79,24.81,31800.0,18.2067,18.214,18.17,18.1847,31800.0
2013-06-11 12:00:00,24.8,24.82,24.8,24.81,32900.0,18.1774,18.192,18.1774,18.1847,32900.0
2013-06-11 12:10:00,24.81,24.82,24.78,24.79,38500.0,18.1847,18.192,18.1627,18.17,38500.0
2013-06-11 12:20:00,24.79,24.81,24.79,24.81,29400.0,18.17,18.1847,18.17,18.1847,29400.0
2013-06-11 12:30:00,24.81,24.81,24.78,24.81,38000.0,18.1847,18.1847,18.1627,18.1847,38000.0
2013-06-11 12:40:00,24.81,24.82,24.79,24.8,68800.0,18.1847,18.192,18.17,18.1774,68800.0
2013-06-11 12:50:00,24.8,24.82,24.8,24.81,60800.0,18.1774,18.192,18.1774,18.1847,60800.0
2013-06-11 13:00:00,24.81,24.84,24.8,24.82,106700.0,18.1847,18.2067,18.1774,18.192,106700.0
2013-06-11 13:10:00,24.82,24.84,24.78,24.79,73100.0,18.192,18.2067,18.1627,18.17,73100.0
2013-06-11 13:20:00,24.8,24.8,24.74,24.74,72600.0,18.1774,18.1774,18.1334,18.1334,72600.0
2013-06-11 13:30:00,24.75,24.75,24.69,24.73,106100.0,18.1407,18.1407,18.0967,18.126,106100.0
2013-06-11 13:40:00,24.73,24.75,24.69,24.75,43800.0,18.126,18.1407,18.0967,18.1407,43800.0
2013-06-11 13:50:00,24.74,24.77,24.72,24.72,47900.0,18.1334,18.1554,18.1187,18.1187,47900.0
2013-06-11 14:00:00,24.71,24.75,24.7,24.73,52000.0,18.1114,18.1407,18.1041,18.126,52000.0
2013-06-11 14:10:00,24.73,24.76,24.7,24.73,82200.0,18.126,18.148,18.1041,18.126,82200.0
2013-06-11 14:20:00,24.73,24.75,24.71,24.74,47000.0,18.126,18.1407,18.1114,18.1334,47000.0
2013-06-11 14:30:00,24.75,24.76,24.71,24.76,49500.0,18.1407,18.148,18.1114,18.148,49500.0
2013-06-11 14:40:00,24.76,24.78,24.72,24.73,101400.0,18.148,18.1627,18.1187,18.126,101400.0
2013-06-11 14:50:00,24.74,24.76,24.7,24.75,63700.0,18.1334,18.148,18.1041,18.1407,63700.0
2013-06-11 15:00:00,24.75,24.78,24.72,24.72,60000.0,18.1407,18.1627,18.1187,18.1187,60000.0
2013-06-11 15:10:00,24.72,24.75,24.71,24.74,43000.0,18.1187,18.1407,18.1114,18.1334,43000.0
2013-06-11 15:20:00,24.74,24.77,24.71,24.71,70000.0,18.1334,18.1554,18.1114,18.1114,70000.0
2013-06-11 15:30:00,24.71,24.72,24.67,24.67,96200.0,18.1114,18.1187,18.0821,18.0821,96200.0
2013-06-11 15:40:00,24.68,24.7,24.63,24.65,180500.0,18.0894,18.1041,18.0528,18.0674,180500.0
2013-06-11 15:50:00,24.64,24.65,24.61,24.63,436500.0,18.0601,18.0674,18.0381,18.0528,436500.0
2013-06-12 09:30:00,24.83,25.31,24.75,24.85,119200.0,18.1993,18.5512,18.1407,18.214,119200.0
2013-06-12 09:40:00,24.85,24.91,24.83,24.87,104600.0,18.214,18.258,18.1993,18.2287,104600.0
2013-06-12 09:50:00,24.87,24.91,24.85,24.85,77800.0,18.2287,18.258,18.214,18.214,77800.0
2013-06-12 10:00:00,24.85,24.87,24.82,24.83,91800.0,18.214,18.2287,18.192,18.1993,91800.0
2013-06-12 10:10:00,24.82,24.85,24.76,24.82,52500.0,18.192,18.214,18.148,18.192,52500.0
2013-06-12 10:20:00,24.82,24.88,24.82,24.85,72500.0,18.192,18.236,18.192,18.214,72500.0
2013-06-12 10:30:00,24.86,24.87,24.81,24.83,75500.0,18.2213,18.2287,18.1847,18.1993,75500.0
2013-06-12 10:40:00,24.81,24.85,24.71,24.71,182400.0,18.1847,18.214,18.1114,18.1114,182400.0
2013-06-12 10:50:00,24.71,24.77,24.7,24.76,62100.0,18.1114,18.1554,18.1041,18.148,62100.0
2013-06-12 11:00:00,24.76,24.79,24.73,24.79,62800.0,18.148,18.17,18.126,18.17,62800.0
2013-06-12 11:10:00,24.78,24.79,24.71,24.75,41100.0,18.1627,18.17,18.1114,18.1407,41100.0
2013-06-12 11:20:00,24.75,24.78,24.74,24.77,48600.0,18.1407,18.1627,18.1334,18.1554,48600.0
2013-06-12 11:30:00,24.77,24.84,24.76,24.81,80400.0,18.1554,18.2067,18.148,18.1847,80400.0
2013-06-12 11:40:00,24.82,24.83,24.75,24.76,197200.0,18.192,18.1993,18.1407,18.148,197200.0
2013-06-12 11:50:00,24.76,24.77,24.72,24.74,147600.0,18.148,18.1554,18.1187,18.1334,147600.0
2013-06-12 12:00:00,24.74,24.76,24.71,24.73,37900.0,18.1334,18.148,18.1114,18.126,37900.0
2013-06-12 12:10:00,24.73,24.73,24.68,24.7,66600.0,18.126,18.126,18.0894,18.1041,66600.0
2013-06-12 12:20:00,24.7,24.71,24.68,24.69,36400.0,18.1041,18.1114,18.0894,18.0967,36400.0
2013-06-12 12:30:00,24.68,24.74,24.68,24.71,74200.0,18.0894,18.1334,18.0894,18.1114,74200.0
2013-06-12 12:40:00,24.71,24.76,24.69,24.75,52200.0,18.1114,18.148,18.0967,18.1407,52200.0
2013-06-12 12:50:00,24.76,24.78,24.75,24.78,34100.0,18.148,18.1627,18.1407,18.1627,34100.0
2013-06-12 13:00:00,24.78,24.79,24.76,24.78,44800.0,18.1627,18.17,18.148,18.1627,44800.0
2013-06-12 13:10:00,24.78,24.78,24.76,24.77,26900.0,18.1627,18.1627,18.148,18.1554,26900.0
2013-06-12 13:20:00,24.76,24.77,24.74,24.76,55100.0,18.148,18.1554,18.1334,18.148,55100.0
2013-06-12 13:30:00,24.77,24.78,24.72,24.72,40500.0,18.1554,18.1627,18.1187,18.1187,40500.0
2013-06-12 13:40:00,24.72,24.75,24.7,24.75,48300.0,18.1187,18.1407,18.1041,18.1407,48300.0
2013-06-12 13:50:00,24.74,24.77,24.73,24.75,58100.0,18.1334,18.1554,18.126,18.1407,58100.0
2013-06-12 14:00:00,24.75,24.75,24.72,24.73,45700.0,18.1407,18.1407,18.1187,18.126,45700.0
2013-06-12 14:10:00,24.74,24.74,24.65,24.66,75300.0,18.1334,18.1334,18.0674,18.0747,75300.0
2013-06-12 14:20:00,24.67,24.69,24.64,24.64,91500.0,18.0821,18.0967,18.0601,18.0601,91500.0
2013-06-12 14:30:00,24.64,24.66,24.61,24.66,69900.0,18.0601,18.0747,18.0381,18.0747,69900.0
2013-06-12 14:40:00,24.66,24.69,24.66,24.67,52400.0,18.0747,18.0967,18.0747,18.0821,52400.0
2013-06-12 14:50:00,24.68,24.69,24.64,24.69,59000.0,18.0894,18.0967,18.0601,18.0967,59000.0
2013-06-12 15:00:00,24.69,24.69,24.62,24.64,76200.0,18.0967,18.0967,18.0454,18.0601,76200.0
2013-06-12 15:10:00,24.64,24.67,24.62,24.63,66200.0,18.0601,18.0821,18.0454,18.0528,66200.0
2013-06-12 15:20:00,24.63,24.68,24.62,24.68,70800.0,18.0528,18.0894,18.0454,18.0894,70800.0
2013-06-12 15:30:00,24.68,24.68,24.64,24.65,95400.0,18.0894,18.0894,18.0601,18.0674,95400.0
2013-06-12 15:40:00,24.65,24.68,24.64,24.67,123700.0,18.0674,18.0894,18.0601,18.0821,123700.0
2013-06-12 15:50:00,24.67,24.69,24.65,24.66,274200.0,18.0821,18.0967,18.0674,18.0747,274200.0
2013-06-13 09:30:00,24.6,24.67,24.5,24.55,24800.0,18.0308,18.0821,17.9575,17.9941,24800.0
2013-06-13 09:40:00,24.54,24.65,24.54,24.6,41400.0,17.9868,18.0674,17.9868,18.0308,41400.0
2013-06-13 09:50:00,24.59,24.81,24.59,24.8,125200.0,18.0234,18.1847,18.0234,18.1774,125200.0
2013-06-13 10:00:00,24.8,24.81,24.71,24.72,48600.0,18.1774,18.1847,18.1114,18.1187,48600.0
2013-06-13 10:10:00,24.72,24.72,24.66,24.68,43000.0,18.1187,18.1187,18.0747,18.0894,43000.0
2013-06-13 10:20:00,24.68,24.71,24.62,24.65,89300.0,18.0894,18.1114,18.0454,18.0674,89300.0
2013-06-13 10:30:00,24.66,24.76,24.65,24.73,106100.0,18.0747,18.148,18.0674,18.126,106100.0
2013-06-13 10:40:00,24.73,24.75,24.7,24.72,41500.0,18.126,18.1407,18.1041,18.1187,41500.0
2013-06-13 10:50:00,24.72,24.75,24.72,24.74,51600.0,18.1187,18.1407,18.1187,18.1334,51600.0
2013-06-13 11:00:00,24.74,24.77,24.72,24.73,66300.0,18.1334,18.1554,18.1187,18.126,66300.0
2013-06-13 11:10:00,24.74,24.76,24.71,24.75,29800.0,18.1334,18.148,18.1114,18.1407,29800.0
2013-06-13 11:20:00,24.75,24.75,24.73,24.74,30700.0,18.1407,18.1407,18.126,18.1334,30700.0
2013-06-13 11:30:00,24.73,24.74,24.69,24.73,39500.0,18.126,18.1334,18.0967,18.126,39500.0
2013-06-13 11:40:00,24.73,24.75,24.73,24.73,28300.0,18.126,18.1407,18.126,18.126,28300.0
2013-06-13 11:50:00,24.73,24.76,24.72,24.74,49600.0,18.126,18.148,18.1187,18.1334,49600.0
2013-06-13 12:00:00,24.75,24.76,24.74,24.75,57300.0,18.1407,18.148,18.1334,18.1407,57300.0
2013-06-13 12:10:00,24.75,24.75,24.7,24.7,439500.0,18.1407,18.1407,18.1041,18.1041,439500.0
2013-06-13 12:20:00,24.71,24.71,24.67,24.68,44700.0,18.1114,18.1114,18.0821,18.0894,44700.0
2013-06-13 12:30:00,24.68,24.72,24.68,24.71,28600.0,18.0894,18.1187,18.0894,18.1114,28600.0
2013-06-13 12:40:00,24.72,24.76,24.71,24.74,49900.0,18.1187,18.148,18.1114,18.1334,49900.0
2013-06-13 12:50:00,24.75,24.77,24.74,24.77,89900.0,18.1407,18.1554,18.1334,18.1554,89900.0
2013-06-13 13:00:00,24.77,24.77,24.72,24.74,50200.0,18.1554,18.1554,18.1187,18.1334,50200.0
2013-06-13 13:10:00,24.75,24.76,24.74,24.74,50000.0,18.1407,18.148,18.1334,18.1334,50000.0
2013-06-13 13:20:00,24.74,24.74,24.72,24.73,23700.0,18.1334,18.1334,18.1187,18.126,23700.0
2013-06-13 13:30:00,24.74,24.75,24.72,24.73,62300.0,18.1334,18.1407,18.1187,18.126,62300.0
2013-06-13 13:40:00,24.73,24.73,24.7,24.72,27600.0,18.126,18.126,18.1041,18.1187,27600.0
2013-06-13 13:50:00,24.72,24.74,24.71,24.73,24100.0,18.1187,18.1334,18.1114,18.126,24100.0
2013-06-13 14:00:00,24.73,24.76,24.72,24.72,123500.0,18.126,18.148,18.1187,18.1187,123500.0
2013-06-13 14:10:00,24.73,24.75,24.73,24.75,53900.0,18.126,18.1407,18.126,18.1407,53900.0
2013-06-13 14:20:00,24.75,24.76,24.74,24.75,112500.0,18.1407,18.148,18.1334,18.1407,112500.0
2013-06-13 14:30:00,24.75,24.77,24.73,24.75,269700.0,18.1407,18.1554,18.126,18.1407,269700.0
2013-06-13 14:40:00,24.75,24.76,24.73,24.73,58000.0,18.1407,18.148,18.126,18.126,58000.0
2013-06-13 14:50:00,24.73,24.75,24.73,24.74,81500.0,18.126,18.1407,18.126,18.1334,81500.0
2013-06-13 15:00:00,24.74,24.76,24.73,24.75,129500.0,18.1334,18.148,18.126,18.1407,129500.0
2013-06-13 15:10:00,24.75,24.8,24.73,24.75,236900.0,18.1407,18.1774,18.126,18.1407,236900.0
2013-06-13 15:20:00,24.75,24.78,24.74,24.77,90300.0,18.1407,18.1627,18.1334,18.1554,90300.0
2013-06-13 15:30:00,24.78,24.82,24.77,24.8,103500.0,18.1627,18.192,18.1554,18.1774,103500.0
2013-06-13 15:40:00,24.8,24.87,24.8,24.83,151100.0,18.1774,18.2287,18.1774,18.1993,151100.0
2013-06-13 15:50:00,24.83,24.84,24.8,24.83,274200.0,18.1993,18.2067,18.1774,18.1993,274200.0
2013-06-14 09:30:00,24.75,24.84,24.74,24.74,41900.0,18.1407,18.2067,18.1334,18.1334,41900.0
2013-06-14 09:40:00,24.74,24.8,24.74,24.8,48100.0,18.1334,18.1774,18.1334,18.1774,48100.0
2013-06-14 09:50:00,24.8,24.8,24.78,24.8,90000.0,18.1774,18.1774,18.1627,18.1774,90000.0
2013-06-14 10:00:00,24.8,24.8,24.79,24.8,91300.0,18.1774,18.1774,18.17,18.1774,91300.0
2013-06-14 10:10:00,24.8,24.82,24.77,24.82,113400.0,18.1774,18.192,18.1554,18.192,113400.0
2013-06-14 10:20:00,24.82,24.83,24.75,24.76,84100.0,18.192,18.1993,18.1407,18.148,84100.0
2013-06-14 10:30:00,24.76,24.81,24.75,24.76,82700.0,18.148,18.1847,18.1407,18.148,82700.0
2013-06-14 10:40:00,24.76,24.8,24.75,24.76,43100.0,18.148,18.1774,18.1407,18.148,43100.0
2013-06-14 10:50:00,24.76,24.77,24.73,24.76,89300.0,18.148,18.1554,18.126,18.148,89300.0
2013-06-14 11:00:00,24.76,24.8,24.73,24.79,59300.0,18.148,18.1774,18.126,18.17,59300.0
2013-06-14 11:10:00,24.78,24.8,24.78,24.79,23400.0,18.1627,18.1774,18.1627,18.17,23400.0
2013-06-14 11:20:00,24.79,24.8,24.78,24.8,63400.0,18.17,18.1774,18.1627,18.1774,63400.0
2013-06-14 11:30:00,24.8,24.8,24.78,24.8,90900.0,18.1774,18.1774,18.1627,18.1774,90900.0
2013-06-14 11:40:00,24.79,24.8,24.72,24.74,42000.0,18.17,18.1774,18.1187,18.1334,42000.0
2013-06-14 11:50:00,24.74,24.78,24.73,24.76,34700.0,18.1334,18.1627,18.126,18.148,34700.0
2013-06-14 12:00:00,24.76,24.76,24.72,24.76,20200.0,18.148,18.148,18.1187,18.148,20200.0
2013-06-14 12:10:00,24.75,24.77,24.73,24.75,17600.0,18.1407,18.1554,18.126,18.1407,17600.0
2013-06-14 12:20:00,24.74,24.77,24.74,24.75,24700.0,18.1334,18.1554,18.1334,18.1407,24700.0
2013-06-14 12:30:00,24.75,24.76,24.72,24.75,20100.0,18.1407,18.148,18.1187,18.1407,20100.0
2013-06-14 12:40:00,24.75,24.79,24.74,24.77,24600.0,18.1407,18.17,18.1334,18.1554,24600.0
2013-06-14 12:50:00,24.78,24.8,24.73,24.74,43900.0,18.1627,18.1774,18.126,18.1334,43900.0
2013-06-14 13:00:00,24.73,24.74,24.69,24.74,34100.0,18.126,18.1334,18.0967,18.1334,34100.0
2013-06-14 13:10:00,24.73,24.74,24.71,24.71,25900.0,18.126,18.1334,18.1114,18.1114,25900.0
2013-06-14 13:20:00,24.7,24.71,24.66,24.68,25700.0,18.1041,18.1114,18.0747,18.0894,25700.0
2013-06-14 13:30:00,24.67,24.7,24.66,24.67,35100.0,18.0821,18.1041,18.0747,18.0821,35100.0
2013-06-14 13:40:00,24.67,24.72,24.67,24.71,27600.0,18.0821,18.1187,18.0821,18.1114,27600.0
2013-06-14 13:50:00,24.71,24.71,24.67,24.68,19900.0,18.1114,18.1114,18.0821,18.0894,19900.0
2013-06-14 14:00:00,24.68,24.72,24.66,24.72,29100.0,18.0894,18.1187,18.0747,18.1187,29100.0
2013-06-14 14:10:00,24.71,24.72,24.69,24.72,24300.0,18.1114,18.1187,18.0967,18.1187,24300.0
2013-06-14 14:20:00,24.71,24.76,24.71,24.74,25300.0,18.1114,18.148,18.1114,18.1334,25300.0
2013-06-14 14:30:00,24.73,24.75,24.72,24.73,49400.0,18.126,18.1407,18.1187,18.126,49400.0
2013-06-14 14:40:00,24.72,24.73,24.71,24.71,26300.0,18.1187,18.126,18.1114,18.1114,26300.0
2013-06-14 14:50:00,24.71,24.73,24.65,24.66,56200.0,18.1114,18.126,18.0674,18.0747,56200.0
2013-06-14 15:00:00,24.66,24.74,24.66,24.71,32700.0,18.0747,18.1334,18.0747,18.1114,32700.0
2013-06-14 15:10:00,24.71,24.76,24.7,24.76,38200.0,18.1114,18.148,18.1041,18.148,38200.0
2013-06-14 15:20:00,24.76,24.78,24.73,24.74,40700.0,18.148,18.1627,18.126,18.1334,40700.0
2013-06-14 15:30:00,24.73,24.76,24.73,24.74,39400.0,18.126,18.148,18.126,18.1334,39400.0
2013-06-14 15:40:00,24.74,24.74,24.66,24.71,64600.0,18.1334,18.1334,18.0747,18.1114,64600.0
2013-06-14 15:50:00,24.71,24.71,24.68,24.7,184900.0,18.1114,18.1114,18.0894,18.1041,184900.0
2013-06-17 09:30:00,24.89,24.92,24.82,24.84,121800.0,18.2433,18.2653,18.192,18.2067,121800.0
2013-06-17 09:40:00,24.85,24.9,24.84,24.87,166500.0,18.214,18.2507,18.2067,18.2287,166500.0
2013-06-17 09:50:00,24.88,24.93,24.86,24.9,300700.0,18.236,18.2726,18.2213,18.2507,300700.0
2013-06-17 10:00:00,24.91,24.97,24.89,24.94,138900.0,18.258,18.302,18.2433,18.28,138900.0
2013-06-17 10:10:00,24.94,24.96,24.94,24.95,91000.0,18.28,18.2946,18.28,18.2873,91000.0
2013-06-17 10:20:00,24.95,24.96,24.94,24.95,53800.0,18.2873,18.2946,18.28,18.2873,53800.0
2013-06-17 10:30:00,24.95,24.96,24.92,24.92,42100.0,18.2873,18.2946,18.2653,18.2653,42100.0
2013-06-17 10:40:00,24.92,24.95,24.92,24.95,68700.0,18.2653,18.2873,18.2653,18.2873,68700.0
2013-06-17 10:50:00,24.95,24.96,24.92,24.93,100400.0,18.2873,18.2946,18.2653,18.2726,100400.0
2013-06-17 11:00:00,24.93,24.94,24.92,24.94,19600.0,18.2726,18.28,18.2653,18.28,19600.0
2013-06-17 11:10:00,24.94,24.96,24.9,24.9,45100.0,18.28,18.2946,18.2507,18.2507,45100.0
2013-06-17 11:20:00,24.91,24.91,24.89,24.9,16800.0,18.258,18.258,18.2433,18.2507,16800.0
2013-06-17 11:30:00,24.89,24.92,24.88,24.91,33100.0,18.2433,18.2653,18.236,18.258,33100.0
2013-06-17 11:40:00,24.91,24.92,24.89,24.89,22200.0,18.258,18.2653,18.2433,18.2433,22200.0
2013-06-17 11:50:00,24.9,24.91,24.89,24.91,21100.0,18.2507,18.258,18.2433,18.258,21100.0
2013-06-17 12:00:00,24.9,24.91,24.89,24.9,15500.0,18.2507,18.258,18.2433,18.2507,15500.0
2013-06-17 12:10:00,24.9,24.9,24.87,24.89,21300.0,18.2507,18.2507,18.2287,18.2433,21300.0
2013-06-17 12:20:00,24.89,24.9,24.88,24.89,13700.0,18.2433,18.2507,18.236,18.2433,13700.0
2013-06-17 12:30:00,24.89,24.91,24.88,24.9,18700.0,18.2433,18.258,18.236,18.2507,18700.0
2013-06-17 12:40:00,24.9,24.91,24.87,24.87,54400.0,18.2507,18.258,18.2287,18.2287,54400.0
2013-06-17 12:50:00,24.87,24.88,24.83,24.83,24000.0,18.2287,18.236,18.1993,18.1993,24000.0
2013-06-17 13:00:00,24.83,24.9,24.83,24.9,153600.0,18.1993,18.2507,18.1993,18.2507,153600.0
2013-06-17 13:10:00,24.9,24.91,24.89,24.9,141800.0,18.2507,18.258,18.2433,18.2507,141800.0
2013-06-17 13:20:00,24.9,24.97,24.89,24.97,53900.0,18.2507,18.302,18.2433,18.302,53900.0
2013-06-17 13:30:00,24.96,24.99,24.95,24.99,23600.0,18.2946,18.3166,18.2873,18.3166,23600.0
2013-06-17 13:40:00,24.99,25.0,24.98,25.0,9400.0,18.3166,18.3239,18.3093,18.3239,9400.0
2013-06-17 13:50:00,25.0,25.04,24.99,25.03,60300.0,18.3239,18.3533,18.3166,18.3459,60300.0
2013-06-17 14:00:00,25.03,25.04,24.99,24.99,90200.0,18.3459,18.3533,18.3166,18.3166,90200.0
2013-06-17 14:10:00,24.99,25.05,24.97,25.05,258600.0,18.3166,18.3606,18.302,18.3606,258600.0
2013-06-17 14:20:00,25.05,25.08,24.96,25.0,112400.0,18.3606,18.3826,18.2946,18.3239,112400.0
2013-06-17 14:30:00,25.0,25.03,24.98,25.02,32200.0,18.3239,18.3459,18.3093,18.3386,32200.0
2013-06-17 14:40:00,25.02,25.03,24.95,24.95,34000.0,18.3386,18.3459,18.2873,18.2873,34000.0
2013-06-17 14:50:00,24.95,24.96,24.92,24.94,29600.0,18.2873,18.2946,18.2653,18.28,29600.0
2013-06-17 15:00:00,24.93,24.97,24.91,24.96,41300.0,18.2726,18.302,18.258,18.2946,41300.0
2013-06-17 15:10:00,24.96,24.96,24.9,24.93,47000.0,18.2946,18.2946,18.2507,18.2726,47000.0
2013-06-17 15:20:00,24.93,24.95,24.89,24.94,45200.0,18.2726,18.2873,18.2433,18.28,45200.0
2013-06-17 15:30:00,24.95,25.06,24.94,25.04,87000.0,18.2873,18.3679,18.28,18.3533,87000.0
2013-06-17 15:40:00,25.04,25.05,25.01,25.03,87600.0,18.3533,18.3606,18.3313,18.3459,87600.0
2013-06-17 15:50:00,25.04,25.04,24.98,25.03,191000.0,18.3533,18.3533,18.3093,18.3459,191000.0
2013-06-18 09:30:00,25.02,25.1,24.99,25.08,28800.0,18.3386,18.3972,18.3166,18.3826,28800.0
2013-06-18 09:40:00,25.09,25.1,25.04,25.05,31900.0,18.3899,18.3972,18.3533,18.3606,31900.0
2013-06-18 09:50:00,25.05,25.06,25.02,25.03,36200.0,18.3606,18.3679,18.3386,18.3459,36200.0
2013-06-18 10:00:00,25.03,25.04,24.98,25.04,21900.0,18.3459,18.3533,18.3093,18.3533,21900.0
2013-06-18 10:10:00,25.04,25.09,25.03,25.07,31700.0,18.3533,18.3899,18.3459,18.3753,31700.0
2013-06-18 10:20:00,25.07,25.07,25.03,25.03,25900.0,18.3753,18.3753,18.3459,18.3459,25900.0
2013-06-18 10:30:00,25.02,25.09,25.02,25.09,35400.0,18.3386,18.3899,18.3386,18.3899,35400.0
2013-06-18 10:40:00,25.09,25.11,25.08,25.1,42200.0,18.3899,18.4046,18.3826,18.3972,42200.0
2013-06-18 10:50:00,25.1,25.13,25.09,25.12,27700.0,18.3972,18.4192,18.3899,18.4119,27700.0
2013-06-18 11:00:00,25.13,25.13,25.1,25.1,29200.0,18.4192,18.4192,18.3972,18.3972,29200.0
2013-06-18 11:10:00,25.1,25.1,25.06,25.07,36300.0,18.3972,18.3972,18.3679,18.3753,36300.0
2013-06-18 11:20:00,25.07,25.12,25.07,25.11,25800.0,18.3753,18.4119,18.3753,18.4046,25800.0
2013-06-18 11:30:00,25.12,25.18,25.12,25.17,20800.0,18.4119,18.4559,18.4119,18.4486,20800.0
2013-06-18 11:40:00,25.17,25.22,25.17,25.19,41100.0,18.4486,18.4852,18.4486,18.4632,41100.0
2013-06-18 11:50:00,25.19,25.2,25.16,25.16,39500.0,18.4632,18.4705,18.4412,18.4412,39500.0
2013-06-18 12:00:00,25.16,25.16,25.12,25.13,21100.0,18.4412,18.4412,18.4119,18.4192,21100.0
2013-06-18 12:10:00,25.14,25.16,25.13,25.14,28000.0,18.4266,18.4412,18.4192,18.4266,28000.0
2013-06-18 12:20:00,25.14,25.14,25.13,25.13,17200.0,18.4266,18.4266,18.4192,18.4192,17200.0
2013-06-18 12:30:00,25.13,25.14,25.13,25.14,13500.0,18.4192,18.4266,18.4192,18.4266,13500.0
2013-06-18 12:40:00,25.14,25.17,25.13,25.15,46200.0,18.4266,18.4486,18.4192,18.4339,46200.0
2013-06-18 12:50:00,25.15,25.21,25.15,25.2,42800.0,18.4339,18.4779,18.4339,18.4705,42800.0
2013-06-18 13:00:00,25.2,25.2,25.18,25.18,24700.0,18.4705,18.4705,18.4559,18.4559,24700.0
2013-06-18 13:10:00,25.19,25.2,25.17,25.2,30500.0,18.4632,18.4705,18.4486,18.4705,30500.0
2013-06-18 13:20:00,25.2,25.24,25.19,25.22,30300.0,18.4705,18.4999,18.4632,18.4852,30300.0
2013-06-18 13:30:00,25.22,25.23,25.19,25.21,34400.0,18.4852,18.4925,18.4632,18.4779,34400.0
2013-06-18 13:40:00,25.21,25.28,25.21,25.28,76100.0,18.4779,18.5292,18.4779,18.5292,76100.0
2013-06-18 13:50:00,25.28,25.29,25.26,25.28,36300.0,18.5292,18.5365,18.5145,18.5292,36300.0
2013-06-18 14:00:00,25.28,25.31,25.25,25.31,21800.0,18.5292,18.5512,18.5072,18.5512,21800.0
2013-06-18 14:10:00,25.31,25.32,25.29,25.29,25800.0,18.5512,18.5585,18.5365,18.5365,25800.0
2013-06-18 14:20:00,25.3,25.32,25.29,25.31,36700.0,18.5438,18.5585,18.5365,18.5512,36700.0
2013-06-18 14:30:00,25.32,25.32,25.3,25.31,29600.0,18.5585,18.5585,18.5438,18.5512,29600.0
2013-06-18 14:40:00,25.31,25.33,25.29,25.33,27400.0,18.5512,18.5658,18.5365,18.5658,27400.0
2013-06-18 14:50:00,25.33,25.34,25.32,25.33,20300.0,18.5658,18.5732,18.5585,18.5658,20300.0
2013-06-18 15:00:00,25.33,25.33,25.29,25.31,38700.0,18.5658,18.5658,18.5365,18.5512,38700.0
2013-06-18 15:10:00,25.31,25.31,25.29,25.31,36000.0,18.5512,18.5512,18.5365,18.5512,36000.0
2013-06-18 15:20:00,25.3,25.32,25.3,25.32,37800.0,18.5438,18.5585,18.5438,18.5585,37800.0
2013-06-18 15:30:00,25.32,25.33,25.29,25.3,123700.0,18.5585,18.5658,18.5365,18.5438,123700.0
2013-06-18 15:40:00,25.3,25.32,25.25,25.25,101300.0,18.5438,18.5585,18.5072,18.5072,101300.0
2013-06-18 15:50:00,25.25,25.3,25.24,25.3,193000.0,18.5072,18.5438,18.4999,18.5438,193000.0
2013-06-19 09:30:00,25.24,25.27,25.18,25.18,34800.0,18.4999,18.5218,18.4559,18.4559,34800.0
2013-06-19 09:40:00,25.17,25.18,25.12,25.15,25600.0,18.4486,18.4559,18.4119,18.4339,25600.0
2013-06-19 09:50:00,25.14,25.2,25.14,25.19,43000.0,18.4266,18.4705,18.4266,18.4632,43000.0
2013-06-19 10:00:00,25.19,25.25,25.16,25.24,53100.0,18.4632,18.5072,18.4412,18.4999,53100.0
2013-06-19 10:10:00,25.24,25.31,25.24,25.3,60900.0,18.4999,18.5512,18.4999,18.5438,60900.0
2013-06-19 10:20:00,25.29,25.33,25.28,25.32,34400.0,18.5365,18.5658,18.5292,18.5585,34400.0
2013-06-19 10:30:00,25.32,25.39,25.31,25.38,125600.0,18.5585,18.6098,18.5512,18.6025,125600.0
2013-06-19 10:40:00,25.38,25.44,25.38,25.39,131500.0,18.6025,18.6464,18.6025,18.6098,131500.0
2013-06-19 10:50:00,25.39,25.41,25.35,25.4,36800.0,18.6098,18.6245,18.5805,18.6171,36800.0
2013-06-19 11:00:00,25.4,25.4,25.37,25.38,22400.0,18.6171,18.6171,18.5951,18.6025,22400.0
2013-06-19 11:10:00,25.38,25.4,25.38,25.39,21600.0,18.6025,18.6171,18.6025,18.6098,21600.0
2013-06-19 11:20:00,25.39,25.39,25.37,25.39,17800.0,18.6098,18.6098,18.5951,18.6098,17800.0
2013-06-19 11:30:00,25.38,25.4,25.37,25.39,27200.0,18.6025,18.6171,18.5951,18.6098,27200.0
2013-06-19 11:40:00,25.39,25.4,25.38,25.38,14200.0,18.6098,18.6171,18.6025,18.6025,14200.0
2013-06-19 11:50:00,25.38,25.39,25.36,25.37,21400.0,18.6025,18.6098,18.5878,18.5951,21400.0
2013-06-19 12:00:00,25.37,25.39,25.36,25.38,38100.0,18.5951,18.6098,18.5878,18.6025,38100.0
2013-06-19 12:10:00,25.37,25.38,25.36,25.36,23400.0,18.5951,18.6025,18.5878,18.5878,23400.0
2013-06-19 12:20:00,25.37,25.37,25.34,25.37,28600.0,18.5951,18.5951,18.5732,18.5951,28600.0
2013-06-19 12:30:00,25.37,25.38,25.36,25.36,20100.0,18.5951,18.6025,18.5878,18.5878,20100.0
2013-06-19 12:40:00,25.37,25.41,25.37,25.4,46600.0,18.5951,18.6245,18.5951,18.6171,46600.0
2013-06-19 12:50:00,25.4,25.41,25.39,25.4,18800.0,18.6171,18.6245,18.6098,18.6171,18800.0
2013-06-19 13:00:00,25.4,25.4,25.39,25.4,29800.0,18.6171,18.6171,18.6098,18.6171,29800.0
2013-06-19 13:10:00,25.4,25.46,25.4,25.44,40300.0,18.6171,18.6611,18.6171,18.6464,40300.0
2013-06-19 13:20:00,25.44,25.44,25.43,25.44,17300.0,18.6464,18.6464,18.6391,18.6464,17300.0
2013-06-19 13:30:00,25.44,25.45,25.43,25.44,29800.0,18.6464,18.6538,18.6391,18.6464,29800.0
2013-06-19 13:40:00,25.44,25.48,25.44,25.46,42700.0,18.6464,18.6758,18.6464,18.6611,42700.0
2013-06-19 13:50:00,25.47,25.5,25.46,25.49,29500.0,18.6684,18.6904,18.6611,18.6831,29500.0
2013-06-19 14:00:00,25.49,25.5,25.3,25.38,97400.0,18.6831,18.6904,18.5438,18.6025,97400.0
2013-06-19 14:10:00,25.37,25.44,25.32,25.39,71500.0,18.5951,18.6464,18.5585,18.6098,71500.0
2013-06-19 14:20:00,25.39,25.41,25.3,25.38,62800.0,18.6098,18.6245,18.5438,18.6025,62800.0
2013-06-19 14:30:00,25.38,25.42,25.3,25.35,116700.0,18.6025,18.6318,18.5438,18.5805,116700.0
2013-06-19 14:40:00,25.35,25.39,25.26,25.28,74400.0,18.5805,18.6098,18.5145,18.5292,74400.0
2013-06-19 14:50:00,25.28,25.28,25.12,25.13,69600.0,18.5292,18.5292,18.4119,18.4192,69600.0
2013-06-19 15:00:00,25.14,25.18,25.11,25.12,52800.0,18.4266,18.4559,18.4046,18.4119,52800.0
2013-06-19 15:10:00,25.11,25.15,25.09,25.1,59500.0,18.4046,18.4339,18.3899,18.3972,59500.0
2013-06-19 15:20:00,25.1,25.27,25.08,25.26,156400.0,18.3972,18.5218,18.3826,18.5145,156400.0
2013-06-19 15:30:00,25.26,25.27,25.18,25.18,100100.0,18.5145,18.5218,18.4559,18.4559,100100.0
2013-06-19 15:40:00,25.19,25.21,25.07,25.08,135100.0,18.4632,18.4779,18.3753,18.3826,135100.0
2013-06-19 15:50:00,25.08,25.08,25.01,25.02,366600.0,18.3826,18.3826,18.3313,18.3386,366600.0
2013-06-20 09:30:00,24.87,24.87,24.76,24.77,79000.0,18.2287,18.2287,18.148,18.1554,79000.0
2013-06-20 09:40:00,24.76,24.9,24.74,24.89,65700.0,18.148,18.2507,18.1334,18.2433,65700.0
2013-06-20 09:50:00,24.88,24.88,24.78,24.78,53400.0,18.236,18.236,18.1627,18.1627,53400.0
2013-06-20 10:00:00,24.78,24.88,24.78,24.84,84400.0,18.1627,18.236,18.1627,18.2067,84400.0
2013-06-20 10:10:00,24.84,24.84,24.77,24.82,113200.0,18.2067,18.2067,18.1554,18.192,113200.0
2013-06-20 10:20:00,24.82,24.89,24.81,24.82,129400.0,18.192,18.2433,18.1847,18.192,129400.0
2013-06-20 10:30:00,24.82,24.84,24.78,24.84,156800.0,18.192,18.2067,18.1627,18.2067,156800.0
2013-06-20 10:40:00,24.83,24.92,24.82,24.92,47700.0,18.1993,18.2653,18.192,18.2653,47700.0
2013-06-20 10:50:00,24.91,24.92,24.85,24.88,57200.0,18.258,18.2653,18.214,18.236,57200.0
2013-06-20 11:00:00,24.88,24.88,24.82,24.82,48000.0,18.236,18.236,18.192,18.192,48000.0
2013-06-20 11:10:00,24.82,24.86,24.81,24.82,28400.0,18.192,18.2213,18.1847,18.192,28400.0
2013-06-20 11:20:00,24.82,24.91,24.82,24.9,43700.0,18.192,18.258,18.192,18.2507,43700.0
2013-06-20 11:30:00,24.9,24.91,24.85,24.9,29000.0,18.2507,18.258,18.214,18.2507,29000.0
2013-06-20 11:40:00,24.9,24.92,24.89,24.92,45400.0,18.2507,18.2653,18.2433,18.2653,45400.0
2013-06-20 11:50:00,24.92,24.92,24.9,24.91,22300.0,18.2653,18.2653,18.2507,18.258,22300.0
2013-06-20 12:00:00,24.91,24.93,24.88,24.91,32800.0,18.258,18.2726,18.236,18.258,32800.0
2013-06-20 12:10:00,24.91,24.97,24.91,24.97,71200.0,18.258,18.302,18.258,18.302,71200.0
2013-06-20 12:20:00,24.96,24.98,24.94,24.95,39900.0,18.2946,18.3093,18.28,18.2873,39900.0
2013-06-20 12:30:00,24.95,24.99,24.94,24.94,53500.0,18.2873,18.3166,18.28,18.28,53500.0
2013-06-20 12:40:00,24.95,24.97,24.94,24.96,35000.0,18.2873,18.302,18.28,18.2946,35000.0
2013-06-20 12:50:00,24.95,24.97,24.93,24.93,43500.0,18.2873,18.302,18.2726,18.2726,43500.0
2013-06-20 13:00:00,24.93,24.94,24.89,24.92,37200.0,18.2726,18.28,18.2433,18.2653,37200.0
2013-06-20 13:10:00,24.92,24.94,24.85,24.86,45000.0,18.2653,18.28,18.214,18.2213,45000.0
2013-06-20 13:20:00,24.87,24.89,24.86,24.89,34800.0,18.2287,18.2433,18.2213,18.2433,34800.0
2013-06-20 13:30:00,24.88,24.89,24.86,24.87,44700.0,18.236,18.2433,18.2213,18.2287,44700.0
2013-06-20 13:40:00,24.87,24.93,24.86,24.91,37100.0,18.2287,18.2726,18.2213,18.258,37100.0
2013-06-20 13:50:00,24.91,24.92,24.84,24.87,64700.0,18.258,18.2653,18.2067,18.2287,64700.0
2013-06-20 14:00:00,24.87,24.88,24.83,24.83,49300.0,18.2287,18.236,18.1993,18.1993,49300.0
2013-06-20 14:10:00,24.83,24.86,24.78,24.84,59500.0,18.1993,18.2213,18.1627,18.2067,59500.0
2013-06-20 14:20:00,24.84,24.84,24.75,24.76,92400.0,18.2067,18.2067,18.1407,18.148,92400.0
2013-06-20 14:30:00,24.76,24.79,24.75,24.77,41400.0,18.148,18.17,18.1407,18.1554,41400.0
2013-06-20 14:40:00,24.77,24.81,24.77,24.78,32400.0,18.1554,18.1847,18.1554,18.1627,32400.0
2013-06-20 14:50:00,24.77,24.78,24.66,24.68,75100.0,18.1554,18.1627,18.0747,18.0894,75100.0
2013-06-20 15:00:00,24.68,24.76,24.66,24.75,81600.0,18.0894,18.148,18.0747,18.1407,81600.0
2013-06-20 15:10:00,24.76,24.76,24.68,24.68,60700.0,18.148,18.148,18.0894,18.0894,60700.0
2013-06-20 15:20:00,24.68,24.69,24.64,24.66,60700.0,18.0894,18.0967,18.0601,18.0747,60700.0
2013-06-20 15:30:00,24.65,24.69,24.6,24.6,120900.0,18.0674,18.0967,18.0308,18.0308,120900.0
2013-06-20 15:40:00,24.6,24.64,24.52,24.56,158400.0,18.0308,18.0601,17.9721,18.0014,158400.0
2013-06-20 15:50:00,24.56,24.66,24.56,24.61,443800.0,18.0014,18.0747,18.0014,18.0381,443800.0
2013-06-21 09:30:00,24.67,24.75,24.61,24.62,804200.0,18.0821,18.1407,18.0381,18.0454,804200.0
2013-06-21 09:40:00,24.61,24.63,24.54,24.62,130100.0,18.0381,18.0528,17.9868,18.0454,130100.0
2013-06-21 09:50:00,24.62,24.64,24.57,24.59,59900.0,18.0454,18.0601,18.0088,18.0234,59900.0
2013-06-21 10:00:00,24.59,24.6,24.54,24.55,70600.0,18.0234,18.0308,17.9868,17.9941,70600.0
2013-06-21 10:10:00,24.55,24.6,24.54,24.57,55000.0,17.9941,18.0308,17.9868,18.0088,55000.0
2013-06-21 10:20:00,24.58,24.59,24.55,24.58,81100.0,18.0161,18.0234,17.9941,18.0161,81100.0
2013-06-21 10:30:00,24.58,24.6,24.56,24.59,78500.0,18.0161,18.0308,18.0014,18.0234,78500.0
2013-06-21 10:40:00,24.59,24.6,24.55,24.59,66400.0,18.0234,18.0308,17.9941,18.0234,66400.0
2013-06-21 10:50:00,24.59,24.65,24.59,24.61,130500.0,18.0234,18.0674,18.0234,18.0381,130500.0
2013-06-21 11:00:00,24.61,24.62,24.57,24.6,57800.0,18.0381,18.0454,18.0088,18.0308,57800.0
2013-06-21 11:10:00,24.6,24.61,24.54,24.57,29900.0,18.0308,18.0381,17.9868,18.0088,29900.0
2013-06-21 11:20:00,24.57,24.57,24.41,24.41,83800.0,18.0088,18.0088,17.8915,17.8915,83800.0
2013-06-21 11:30:00,24.41,24.42,24.36,24.41,87900.0,17.8915,17.8988,17.8549,17.8915,87900.0
2013-06-21 11:40:00,24.4,24.44,24.4,24.44,78400.0,17.8842,17.9135,17.8842,17.9135,78400.0
2013-06-21 11:50:00,24.43,24.47,24.42,24.42,91900.0,17.9062,17.9355,17.8988,17.8988,91900.0
2013-06-21 12:00:00,24.43,24.45,24.4,24.4,62800.0,17.9062,17.9208,17.8842,17.8842,62800.0
2013-06-21 12:10:00,24.4,24.41,24.34,24.34,59500.0,17.8842,17.8915,17.8402,17.8402,59500.0
2013-06-21 12:20:00,24.35,24.36,24.31,24.35,48100.0,17.8475,17.8549,17.8182,17.8475,48100.0
2013-06-21 12:30:00,24.35,24.36,24.33,24.34,38100.0,17.8475,17.8549,17.8329,17.8402,38100.0
2013-06-21 12:40:00,24.34,24.46,24.34,24.45,73600.0,17.8402,17.9282,17.8402,17.9208,73600.0
2013-06-21 12:50:00,24.45,24.51,24.43,24.51,53600.0,17.9208,17.9648,17.9062,17.9648,53600.0
2013-06-21 13:00:00,24.5,24.57,24.46,24.57,65200.0,17.9575,18.0088,17.9282,18.0088,65200.0
2013-06-21 13:10:00,24.56,24.6,24.54,24.56,53700.0,18.0014,18.0308,17.9868,18.0014,53700.0
2013-06-21 13:20:00,24.56,24.58,24.53,24.55,45000.0,18.0014,18.0161,17.9795,17.9941,45000.0
2013-06-21 13:30:00,24.55,24.58,24.53,24.56,36700.0,17.9941,18.0161,17.9795,18.0014,36700.0
2013-06-21 13:40:00,24.57,24.58,24.52,24.53,31000.0,18.0088,18.0161,17.9721,17.9795,31000.0
2013-06-21 13:50:00,24.53,24.54,24.48,24.5,33700.0,17.9795,17.9868,17.9428,17.9575,33700.0
2013-06-21 14:00:00,24.5,24.53,24.48,24.5,38900.0,17.9575,17.9795,17.9428,17.9575,38900.0
2013-06-21 14:10:00,24.51,24.58,24.51,24.57,53100.0,17.9648,18.0161,17.9648,18.0088,53100.0
2013-06-21 14:20:00,24.56,24.59,24.54,24.58,63000.0,18.0014,18.0234,17.9868,18.0161,63000.0
2013-06-21 14:30:00,24.58,24.59,24.55,24.56,56800.0,18.0161,18.0234,17.9941,18.0014,56800.0
2013-06-21 14:40:00,24.57,24.58,24.53,24.57,76100.0,18.0088,18.0161,17.9795,18.0088,76100.0
2013-06-21 14:50:00,24.58,24.59,24.54,24.59,45900.0,18.0161,18.0234,17.9868,18.0234,45900.0
2013-06-21 15:00:00,24.59,24.61,24.57,24.6,47200.0,18.0234,18.0381,18.0088,18.0308,47200.0
2013-06-21 15:10:00,24.6,24.63,24.58,24.58,48800.0,18.0308,18.0528,18.0161,18.0161,48800.0
2013-06-21 15:20:00,24.58,24.65,24.58,24.65,63200.0,18.0161,18.0674,18.0161,18.0674,63200.0
2013-06-21 15:30:00,24.66,24.67,24.63,24.64,57800.0,18.0747,18.0821,18.0528,18.0601,57800.0
2013-06-21 15:40:00,24.64,24.65,24.57,24.61,125400.0,18.0601,18.0674,18.0088,18.0381,125400.0
2013-06-21 15:50:00,24.6,24.6,24.54,24.56,298200.0,18.0308,18.0308,17.9868,18.0014,298200.0
2013-06-24 09:30:00,24.32,24.35,24.13,24.14,123400.0,17.8255,17.8475,17.6863,17.6936,123400.0
2013-06-24 09:40:00,24.13,24.23,24.12,24.21,70300.0,17.6863,17.7596,17.6789,17.7449,70300.0
2013-06-24 09:50:00,24.21,24.22,24.12,24.13,60700.0,17.7449,17.7522,17.6789,17.6863,60700.0
2013-06-24 10:00:00,24.14,24.2,24.07,24.2,69600.0,17.6936,17.7376,17.6423,17.7376,69600.0
2013-06-24 10:10:00,24.2,24.23,24.17,24.23,77200.0,17.7376,17.7596,17.7156,17.7596,77200.0
2013-06-24 10:20:00,24.23,24.23,24.14,24.16,71600.0,17.7596,17.7596,17.6936,17.7083,71600.0
2013-06-24 10:30:00,24.15,24.22,24.12,24.21,107100.0,17.7009,17.7522,17.6789,17.7449,107100.0
2013-06-24 10:40:00,24.21,24.3,24.2,24.28,68100.0,17.7449,17.8109,17.7376,17.7962,68100.0
2013-06-24 10:50:00,24.28,24.29,24.21,24.22,74500.0,17.7962,17.8035,17.7449,17.7522,74500.0
2013-06-24 11:00:00,24.21,24.22,24.16,24.16,94300.0,17.7449,17.7522,17.7083,17.7083,94300.0
2013-06-24 11:10:00,24.16,24.17,24.09,24.12,49000.0,17.7083,17.7156,17.657,17.6789,49000.0
2013-06-24 11:20:00,24.12,24.12,24.04,24.04,59600.0,17.6789,17.6789,17.6203,17.6203,59600.0
2013-06-24 11:30:00,24.04,24.12,24.03,24.06,73900.0,17.6203,17.6789,17.613,17.635,73900.0
2013-06-24 11:40:00,24.05,24.12,24.05,24.08,80000.0,17.6276,17.6789,17.6276,17.6496,80000.0
2013-06-24 11:50:00,24.08,24.12,24.08,24.11,37300.0,17.6496,17.6789,17.6496,17.6716,37300.0
2013-06-24 12:00:00,24.11,24.14,24.01,24.02,61400.0,17.6716,17.6936,17.5983,17.6056,61400.0
2013-06-24 12:10:00,24.02,24.03,23.99,24.0,65200.0,17.6056,17.613,17.5837,17.591,65200.0
2013-06-24 12:20:00,24.0,24.07,23.99,24.06,40400.0,17.591,17.6423,17.5837,17.635,40400.0
2013-06-24 12:30:00,24.06,24.1,24.06,24.07,39100.0,17.635,17.6643,17.635,17.6423,39100.0
2013-06-24 12:40:00,24.07,24.09,24.06,24.06,41600.0,17.6423,17.657,17.635,17.635,41600.0
2013-06-24 12:50:00,24.06,24.11,24.06,24.09,55500.0,17.635,17.6716,17.635,17.657,55500.0
2013-06-24 13:00:00,24.09,24.1,24.02,24.03,53000.0,17.657,17.6643,17.6056,17.613,53000.0
2013-06-24 13:10:00,24.04,24.13,24.04,24.11,74000.0,17.6203,17.6863,17.6203,17.6716,74000.0
2013-06-24 13:20:00,24.12,24.13,24.07,24.1,52500.0,17.6789,17.6863,17.6423,17.6643,52500.0
2013-06-24 13:30:00,24.1,24.14,24.09,24.14,64900.0,17.6643,17.6936,17.657,17.6936,64900.0
2013-06-24 13:40:00,24.14,24.17,24.11,24.12,96000.0,17.6936,17.7156,17.6716,17.6789,96000.0
2013-06-24 13:50:00,24.12,24.17,24.11,24.17,129000.0,17.6789,17.7156,17.6716,17.7156,129000.0
2013-06-24 14:00:00,24.17,24.23,24.16,24.21,184800.0,17.7156,17.7596,17.7083,17.7449,184800.0
2013-06-24 14:10:00,24.2,24.23,24.18,24.2,92900.0,17.7376,17.7596,17.7229,17.7376,92900.0
2013-06-24 14:20:00,24.21,24.26,24.19,24.25,112200.0,17.7449,17.7816,17.7303,17.7742,112200.0
2013-06-24 14:30:00,24.25,24.33,24.24,24.33,176400.0,17.7742,17.8329,17.7669,17.8329,176400.0
2013-06-24 14:40:00,24.33,24.34,24.28,24.29,228900.0,17.8329,17.8402,17.7962,17.8035,228900.0
2013-06-24 14:50:00,24.29,24.32,24.26,24.28,161400.0,17.8035,17.8255,17.7816,17.7962,161400.0
2013-06-24 15:00:00,24.28,24.32,24.26,24.29,99600.0,17.7962,17.8255,17.7816,17.8035,99600.0
2013-06-24 15:10:00,24.29,24.32,24.23,24.25,134700.0,17.8035,17.8255,17.7596,17.7742,134700.0
2013-06-24 15:20:00,24.25,24.27,24.2,24.2,225100.0,17.7742,17.7889,17.7376,17.7376,225100.0
2013-06-24 15:30:00,24.2,24.24,24.19,24.23,146500.0,17.7376,17.7669,17.7303,17.7596,146500.0
2013-06-24 15:40:00,24.24,24.24,24.15,24.16,196500.0,17.7669,17.7669,17.7009,17.7083,196500.0
2013-06-24 15:50:00,24.16,24.19,24.1,24.1,409900.0,17.7083,17.7303,17.6643,17.6643,409900.0
2013-06-25 09:30:00,24.28,24.42,24.24,24.3,103900.0,17.7962,17.8988,17.7669,17.8109,103900.0
2013-06-25 09:40:00,24.3,24.38,24.29,24.3,153600.0,17.8109,17.8695,17.8035,17.8109,153600.0
2013-06-25 09:50:00,24.31,24.31,24.23,24.28,61300.0,17.8182,17.8182,17.7596,17.7962,61300.0
2013-06-25 10:00:00,24.27,24.29,24.2,24.28,80900.0,17.7889,17.8035,17.7376,17.7962,80900.0
2013-06-25 10:10:00,24.29,24.29,24.22,24.24,81800.0,17.8035,17.8035,17.7522,17.7669,81800.0
2013-06-25 10:20:00,24.25,24.31,24.24,24.29,56100.0,17.7742,17.8182,17.7669,17.8035,56100.0
2013-06-25 10:30:00,24.28,24.31,24.26,24.29,84500.0,17.7962,17.8182,17.7816,17.8035,84500.0
2013-06-25 10:40:00,24.29,24.32,24.27,24.31,99700.0,17.8035,17.8255,17.7889,17.8182,99700.0
2013-06-25 10:50:00,24.31,24.33,24.3,24.31,63200.0,17.8182,17.8329,17.8109,17.8182,63200.0
2013-06-25 11:00:00,24.3,24.33,24.29,24.33,69000.0,17.8109,17.8329,17.8035,17.8329,69000.0
2013-06-25 11:10:00,24.33,24.35,24.31,24.35,53000.0,17.8329,17.8475,17.8182,17.8475,53000.0
2013-06-25 11:20:00,24.35,24.35,24.33,24.35,37300.0,17.8475,17.8475,17.8329,17.8475,37300.0
2013-06-25 11:30:00,24.34,24.39,24.34,24.38,35200.0,17.8402,17.8768,17.8402,17.8695,35200.0
2013-06-25 11:40:00,24.38,24.41,24.34,24.37,43300.0,17.8695,17.8915,17.8402,17.8622,43300.0
2013-06-25 11:50:00,24.37,24.42,24.37,24.42,34100.0,17.8622,17.8988,17.8622,17.8988,34100.0
2013-06-25 12:00:00,24.41,24.47,24.4,24.46,49500.0,17.8915,17.9355,17.8842,17.9282,49500.0
2013-06-25 12:10:00,24.46,24.48,24.46,24.47,44500.0,17.9282,17.9428,17.9282,17.9355,44500.0
2013-06-25 12:20:00,24.47,24.47,24.42,24.44,50800.0,17.9355,17.9355,17.8988,17.9135,50800.0
2013-06-25 12:30:00,24.43,24.46,24.43,24.45,45800.0,17.9062,17.9282,17.9062,17.9208,45800.0
2013-06-25 12:40:00,24.45,24.46,24.42,24.45,37200.0,17.9208,17.9282,17.8988,17.9208,37200.0
2013-06-25 12:50:00,24.45,24.47,24.44,24.45,25300.0,17.9208,17.9355,17.9135,17.9208,25300.0
2013-06-25 13:00:00,24.45,24.48,24.43,24.44,49700.0,17.9208,17.9428,17.9062,17.9135,49700.0
2013-06-25 13:10:00,24.44,24.44,24.4,24.41,23200.0,17.9135,17.9135,17.8842,17.8915,23200.0
2013-06-25 13:20:00,24.4,24.4,24.35,24.36,33900.0,17.8842,17.8842,17.8475,17.8549,33900.0
2013-06-25 13:30:00,24.36,24.37,24.34,24.36,34700.0,17.8549,17.8622,17.8402,17.8549,34700.0
2013-06-25 13:40:00,24.36,24.38,24.34,24.37,60500.0,17.8549,17.8695,17.8402,17.8622,60500.0
2013-06-25 13:50:00,24.37,24.37,24.32,24.34,46500.0,17.8622,17.8622,17.8255,17.8402,46500.0
2013-06-25 14:00:00,24.34,24.35,24.31,24.33,66700.0,17.8402,17.8475,17.8182,17.8329,66700.0
2013-06-25 14:10:00,24.33,24.34,24.32,24.32,64200.0,17.8329,17.8402,17.8255,17.8255,64200.0
2013-06-25 14:20:00,24.32,24.34,24.3,24.34,55500.0,17.8255,17.8402,17.8109,17.8402,55500.0
2013-06-25 14:30:00,24.33,24.38,24.33,24.35,54000.0,17.8329,17.8695,17.8329,17.8475,54000.0
2013-06-25 14:40:00,24.35,24.36,24.32,24.32,43300.0,17.8475,17.8549,17.8255,17.8255,43300.0
2013-06-25 14:50:00,24.32,24.33,24.29,24.3,42400.0,17.8255,17.8329,17.8035,17.8109,42400.0
2013-06-25 15:00:00,24.3,24.35,24.3,24.35,67700.0,17.8109,17.8475,17.8109,17.8475,67700.0
2013-06-25 15:10:00,24.35,24.38,24.34,24.35,64500.0,17.8475,17.8695,17.8402,17.8475,64500.0
2013-06-25 15:20:00,24.35,24.4,24.35,24.39,62800.0,17.8475,17.8842,17.8475,17.8768,62800.0
2013-06-25 15:30:00,24.39,24.42,24.38,24.42,100500.0,17.8768,17.8988,17.8695,17.8988,100500.0
2013-06-25 15:40:00,24.42,24.42,24.32,24.33,146700.0,17.8988,17.8988,17.8255,17.8329,146700.0
2013-06-25 15:50:00,24.33,24.38,24.32,24.35,312300.0,17.8329,17.8695,17.8255,17.8475,312300.0
2013-06-26 09:30:00,24.52,24.64,24.49,24.62,78400.0,17.9721,18.0601,17.9501,18.0454,78400.0
2013-06-26 09:40:00,24.62,24.64,24.59,24.61,49600.0,18.0454,18.0601,18.0234,18.0381,49600.0
2013-06-26 09:50:00,24.6,24.65,24.58,24.6,51200.0,18.0308,18.0674,18.0161,18.0308,51200.0
2013-06-26 10:00:00,24.61,24.64,24.61,24.62,45300.0,18.0381,18.0601,18.0381,18.0454,45300.0
2013-06-26 10:10:00,24.62,24.64,24.61,24.61,24600.0,18.0454,18.0601,18.0381,18.0381,24600.0
2013-06-26 10:20:00,24.6,24.63,24.6,24.6,31300.0,18.0308,18.0528,18.0308,18.0308,31300.0
2013-06-26 10:30:00,24.6,24.64,24.6,24.64,44500.0,18.0308,18.0601,18.0308,18.0601,44500.0
2013-06-26 10:40:00,24.64,24.69,24.64,24.65,131200.0,18.0601,18.0967,18.0601,18.0674,131200.0
2013-06-26 10:50:00,24.65,24.68,24.65,24.65,33000.0,18.0674,18.0894,18.0674,18.0674,33000.0
2013-06-26 11:00:00,24.65,24.66,24.62,24.66,73800.0,18.0674,18.0747,18.0454,18.0747,73800.0
2013-06-26 11:10:00,24.66,24.69,24.64,24.68,35500.0,18.0747,18.0967,18.0601,18.0894,35500.0
2013-06-26 11:20:00,24.69,24.71,24.68,24.71,41500.0,18.0967,18.1114,18.0894,18.1114,41500.0
2013-06-26 11:30:00,24.71,24.73,24.68,24.68,32600.0,18.1114,18.126,18.0894,18.0894,32600.0
2013-06-26 11:40:00,24.68,24.73,24.68,24.72,74500.0,18.0894,18.126,18.0894,18.1187,74500.0
2013-06-26 11:50:00,24.72,24.74,24.72,24.72,18800.0,18.1187,18.1334,18.1187,18.1187,18800.0
2013-06-26 12:00:00,24.72,24.77,24.71,24.75,20700.0,18.1187,18.1554,18.1114,18.1407,20700.0
2013-06-26 12:10:00,24.75,24.79,24.75,24.79,39500.0,18.1407,18.17,18.1407,18.17,39500.0
2013-06-26 12:20:00,24.79,24.85,24.79,24.85,36600.0,18.17,18.214,18.17,18.214,36600.0
2013-06-26 12:30:00,24.84,24.85,24.79,24.83,69500.0,18.2067,18.214,18.17,18.1993,69500.0
2013-06-26 12:40:00,24.84,24.86,24.83,24.84,47100.0,18.2067,18.2213,18.1993,18.2067,47100.0
2013-06-26 12:50:00,24.84,24.84,24.82,24.84,26200.0,18.2067,18.2067,18.192,18.2067,26200.0
2013-06-26 13:00:00,24.84,24.86,24.82,24.84,71100.0,18.2067,18.2213,18.192,18.2067,71100.0
2013-06-26 13:10:00,24.85,24.9,24.85,24.9,42300.0,18.214,18.2507,18.214,18.2507,42300.0
2013-06-26 13:20:00,24.9,24.94,24.89,24.94,75000.0,18.2507,18.28,18.2433,18.28,75000.0
2013-06-26 13:30:00,24.93,24.96,24.88,24.89,173100.0,18.2726,18.2946,18.236,18.2433,173100.0
2013-06-26 13:40:00,24.89,24.89,24.85,24.89,69200.0,18.2433,18.2433,18.214,18.2433,69200.0
2013-06-26 13:50:00,24.89,24.92,24.87,24.92,69500.0,18.2433,18.2653,18.2287,18.2653,69500.0
2013-06-26 14:00:00,24.92,24.93,24.88,24.89,84300.0,18.2653,18.2726,18.236,18.2433,84300.0
2013-06-26 14:10:00,24.89,24.9,24.87,24.87,34300.0,18.2433,18.2507,18.2287,18.2287,34300.0
2013-06-26 14:20:00,24.88,24.9,24.88,24.9,46800.0,18.236,18.2507,18.236,18.2507,46800.0
2013-06-26 14:30:00,24.9,24.9,24.88,24.89,52000.0,18.2507,18.2507,18.236,18.2433,52000.0
2013-06-26 14:40:00,24.89,24.92,24.89,24.92,52200.0,18.2433,18.2653,18.2433,18.2653,52200.0
2013-06-26 14:50:00,24.92,24.94,24.91,24.93,52000.0,18.2653,18.28,18.258,18.2726,52000.0
2013-06-26 15:00:00,24.93,24.98,24.93,24.96,84600.0,18.2726,18.3093,18.2726,18.2946,84600.0
2013-06-26 15:10:00,24.96,24.96,24.95,24.95,35200.0,18.2946,18.2946,18.2873,18.2873,35200.0
2013-06-26 15:20:00,24.95,24.98,24.95,24.98,92300.0,18.2873,18.3093,18.2873,18.3093,92300.0
2013-06-26 15:30:00,24.97,24.98,24.97,24.98,36700.0,18.302,18.3093,18.302,18.3093,36700.0
2013-06-26 15:40:00,24.98,24.98,24.93,24.96,166500.0,18.3093,18.3093,18.2726,18.2946,166500.0
2013-06-26 15:50:00,24.96,24.97,24.93,24.93,217600.0,18.2946,18.302,18.2726,18.2726,217600.0
2013-06-27 09:30:00,25.06,25.15,25.03,25.13,91600.0,18.3679,18.4339,18.3459,18.4192,91600.0
2013-06-27 09:40:00,25.13,25.18,25.09,25.14,60300.0,18.4192,18.4559,18.3899,18.4266,60300.0
2013-06-27 09:50:00,25.14,25.18,25.13,25.14,34200.0,18.4266,18.4559,18.4192,18.4266,34200.0
2013-06-27 10:00:00,25.15,25.17,25.12,25.16,47800.0,18.4339,18.4486,18.4119,18.4412,47800.0
2013-06-27 10:10:00,25.16,25.17,25.14,25.16,43900.0,18.4412,18.4486,18.4266,18.4412,43900.0
2013-06-27 10:20:00,25.16,25.2,25.16,25.2,51000.0,18.4412,18.4705,18.4412,18.4705,51000.0
2013-06-27 10:30:00,25.2,25.26,25.19,25.24,53400.0,18.4705,18.5145,18.4632,18.4999,53400.0
2013-06-27 10:40:00,25.24,25.24,25.19,25.2,30700.0,18.4999,18.4999,18.4632,18.4705,30700.0
2013-06-27 10:50:00,25.2,25.28,25.2,25.24,27900.0,18.4705,18.5292,18.4705,18.4999,27900.0
2013-06-27 11:00:00,25.24,25.25,25.2,25.2,33000.0,18.4999,18.5072,18.4705,18.4705,33000.0
2013-06-27 11:10:00,25.2,25.21,25.18,25.21,10100.0,18.4705,18.4779,18.4559,18.4779,10100.0
2013-06-27 11:20:00,25.21,25.21,25.19,25.2,42200.0,18.4779,18.4779,18.4632,18.4705,42200.0
2013-06-27 11:30:00,25.19,25.23,25.19,25.22,20600.0,18.4632,18.4925,18.4632,18.4852,20600.0
2013-06-27 11:40:00,25.21,25.29,25.21,25.28,35500.0,18.4779,18.5365,18.4779,18.5292,35500.0
2013-06-27 11:50:00,25.28,25.3,25.28,25.3,12100.0,18.5292,18.5438,18.5292,18.5438,12100.0
2013-06-27 12:00:00,25.3,25.31,25.25,25.26,62700.0,18.5438,18.5512,18.5072,18.5145,62700.0
2013-06-27 12:10:00,25.26,25.27,25.25,25.26,25800.0,18.5145,18.5218,18.5072,18.5145,25800.0
2013-06-27 12:20:00,25.25,25.26,25.2,25.22,42600.0,18.5072,18.5145,18.4705,18.4852,42600.0
2013-06-27 12:30:00,25.22,25.26,25.22,25.26,45600.0,18.4852,18.5145,18.4852,18.5145,45600.0
2013-06-27 12:40:00,25.26,25.3,25.26,25.29,52300.0,18.5145,18.5438,18.5145,18.5365,52300.0
2013-06-27 12:50:00,25.3,25.33,25.29,25.33,24400.0,18.5438,18.5658,18.5365,18.5658,24400.0
2013-06-27 13:00:00,25.32,25.35,25.3,25.32,55000.0,18.5585,18.5805,18.5438,18.5585,55000.0
2013-06-27 13:10:00,25.32,25.34,25.3,25.3,38800.0,18.5585,18.5732,18.5438,18.5438,38800.0
2013-06-27 13:20:00,25.31,25.33,25.29,25.32,35800.0,18.5512,18.5658,18.5365,18.5585,35800.0
2013-06-27 13:30:00,25.33,25.35,25.32,25.33,35500.0,18.5658,18.5805,18.5585,18.5658,35500.0
2013-06-27 13:40:00,25.33,25.36,25.33,25.34,50600.0,18.5658,18.5878,18.5658,18.5732,50600.0
2013-06-27 13:50:00,25.34,25.35,25.31,25.32,36200.0,18.5732,18.5805,18.5512,18.5585,36200.0
2013-06-27 14:00:00,25.31,25.31,25.26,25.27,55600.0,18.5512,18.5512,18.5145,18.5218,55600.0
2013-06-27 14:10:00,25.26,25.3,25.26,25.29,45500.0,18.5145,18.5438,18.5145,18.5365,45500.0
2013-06-27 14:20:00,25.29,25.31,25.26,25.27,78800.0,18.5365,18.5512,18.5145,18.5218,78800.0
2013-06-27 14:30:00,25.28,25.29,25.26,25.26,44700.0,18.5292,18.5365,18.5145,18.5145,44700.0
2013-06-27 14:40:00,25.27,25.28,25.23,25.26,63100.0,18.5218,18.5292,18.4925,18.5145,63100.0
2013-06-27 14:50:00,25.26,25.29,25.25,25.25,62200.0,18.5145,18.5365,18.5072,18.5072,62200.0
2013-06-27 15:00:00,25.25,25.28,25.24,25.25,36900.0,18.5072,18.5292,18.4999,18.5072,36900.0
2013-06-27 15:10:00,25.24,25.28,25.24,25.28,38500.0,18.4999,18.5292,18.4999,18.5292,38500.0
2013-06-27 15:20:00,25.28,25.3,25.26,25.29,72100.0,18.5292,18.5438,18.5145,18.5365,72100.0
2013-06-27 15:30:00,25.29,25.3,25.26,25.28,68600.0,18.5365,18.5438,18.5145,18.5292,68600.0
2013-06-27 15:40:00,25.28,25.3,25.26,25.26,78400.0,18.5292,18.5438,18.5145,18.5145,78400.0
2013-06-27 15:50:00,25.26,25.28,25.25,25.26,207600.0,18.5145,18.5292,18.5072,18.5145,207600.0
2013-06-28 09:30:00,25.23,25.24,25.12,25.21,65200.0,18.4925,18.4999,18.4119,18.4779,65200.0
2013-06-28 09:40:00,25.21,25.21,25.1,25.13,107200.0,18.4779,18.4779,18.3972,18.4192,107200.0
2013-06-28 09:50:00,25.13,25.14,25.07,25.08,61800.0,18.4192,18.4266,18.3753,18.3826,61800.0
2013-06-28 10:00:00,25.07,25.08,25.03,25.08,53200.0,18.3753,18.3826,18.3459,18.3826,53200.0
2013-06-28 10:10:00,25.08,25.15,25.07,25.15,29500.0,18.3826,18.4339,18.3753,18.4339,29500.0
2013-06-28 10:20:00,25.14,25.23,25.14,25.23,32000.0,18.4266,18.4925,18.4266,18.4925,32000.0
2013-06-28 10:30:00,25.23,25.28,25.23,25.25,101900.0,18.4925,18.5292,18.4925,18.5072,101900.0
2013-06-28 10:40:00,25.25,25.27,25.23,25.24,108600.0,18.5072,18.5218,18.4925,18.4999,108600.0
2013-06-28 10:50:00,25.24,25.28,25.24,25.26,151000.0,18.4999,18.5292,18.4999,18.5145,151000.0
2013-06-28 11:00:00,25.26,25.29,25.25,25.27,84300.0,18.5145,18.5365,18.5072,18.5218,84300.0
2013-06-28 11:10:00,25.28,25.32,25.27,25.27,67000.0,18.5292,18.5585,18.5218,18.5218,67000.0
2013-06-28 11:20:00,25.27,25.3,25.26,25.26,41500.0,18.5218,18.5438,18.5145,18.5145,41500.0
2013-06-28 11:30:00,25.27,25.3,25.24,25.26,43300.0,18.5218,18.5438,18.4999,18.5145,43300.0
2013-06-28 11:40:00,25.27,25.3,25.23,25.29,46200.0,18.5218,18.5438,18.4925,18.5365,46200.0
2013-06-28 11:50:00,25.3,25.3,25.23,25.25,96500.0,18.5438,18.5438,18.4925,18.5072,96500.0
2013-06-28 12:00:00,25.25,25.25,25.2,25.2,62100.0,18.5072,18.5072,18.4705,18.4705,62100.0
2013-06-28 12:10:00,25.21,25.21,25.19,25.19,46700.0,18.4779,18.4779,18.4632,18.4632,46700.0
2013-06-28 12:20:00,25.19,25.21,25.17,25.2,67300.0,18.4632,18.4779,18.4486,18.4705,67300.0
2013-06-28 12:30:00,25.2,25.2,25.18,25.18,62000.0,18.4705,18.4705,18.4559,18.4559,62000.0
2013-06-28 12:40:00,25.18,25.26,25.18,25.25,55000.0,18.4559,18.5145,18.4559,18.5072,55000.0
2013-06-28 12:50:00,25.24,25.29,25.24,25.26,28400.0,18.4999,18.5365,18.4999,18.5145,28400.0
2013-06-28 13:00:00,25.26,25.28,25.25,25.27,49600.0,18.5145,18.5292,18.5072,18.5218,49600.0
2013-06-28 13:10:00,25.26,25.29,25.24,25.25,45900.0,18.5145,18.5365,18.4999,18.5072,45900.0
2013-06-28 13:20:00,25.26,25.3,25.26,25.27,40600.0,18.5145,18.5438,18.5145,18.5218,40600.0
2013-06-28 13:30:00,25.27,25.28,25.24,25.24,44000.0,18.5218,18.5292,18.4999,18.4999,44000.0
2013-06-28 13:40:00,25.23,25.27,25.22,25.24,42900.0,18.4925,18.5218,18.4852,18.4999,42900.0
2013-06-28 13:50:00,25.24,25.27,25.22,25.26,44900.0,18.4999,18.5218,18.4852,18.5145,44900.0
2013-06-28 14:00:00,25.25,25.27,25.23,25.26,52000.0,18.5072,18.5218,18.4925,18.5145,52000.0
2013-06-28 14:10:00,25.26,25.29,25.25,25.27,48200.0,18.5145,18.5365,18.5072,18.5218,48200.0
2013-06-28 14:20:00,25.27,25.3,25.26,25.3,31800.0,18.5218,18.5438,18.5145,18.5438,31800.0
2013-06-28 14:30:00,25.3,25.31,25.29,25.31,27200.0,18.5438,18.5512,18.5365,18.5512,27200.0
2013-06-28 14:40:00,25.31,25.31,25.25,25.28,97400.0,18.5512,18.5512,18.5072,18.5292,97400.0
2013-06-28 14:50:00,25.28,25.31,25.27,25.28,55500.0,18.5292,18.5512,18.5218,18.5292,55500.0
2013-06-28 15:00:00,25.28,25.31,25.26,25.29,74900.0,18.5292,18.5512,18.5145,18.5365,74900.0
2013-06-28 15:10:00,25.29,25.33,25.27,25.33,57900.0,18.5365,18.5658,18.5218,18.5658,57900.0
2013-06-28 15:20:00,25.32,25.37,25.31,25.37,59800.0,18.5585,18.5951,18.5512,18.5951,59800.0
2013-06-28 15:30:00,25.37,25.41,25.37,25.39,82100.0,18.5951,18.6245,18.5951,18.6098,82100.0
2013-06-28 15:40:00,25.4,25.44,25.38,25.42,271800.0,18.6171,18.6464,18.6025,18.6318,271800.0
2013-06-28 15:50:00,25.42,25.46,25.4,25.4,1116200.0,18.6318,18.6611,18.6171,18.6171,1116200.0
2013-07-01 09:30:00,25.48,25.64,25.46,25.57,65800.0,18.6758,18.793,18.6611,18.7417,65800.0
2013-07-01 09:40:00,25.57,25.63,25.54,25.58,43200.0,18.7417,18.7857,18.7197,18.7491,43200.0
2013-07-01 09:50:00,25.58,25.68,25.55,25.64,66100.0,18.7491,18.8224,18.7271,18.793,66100.0
2013-07-01 10:00:00,25.64,25.68,25.59,25.59,107600.0,18.793,18.8224,18.7564,18.7564,107600.0
2013-07-01 10:10:00,25.59,25.61,25.55,25.56,81600.0,18.7564,18.7711,18.7271,18.7344,81600.0
2013-07-01 10:20:00,25.55,25.56,25.52,25.54,47100.0,18.7271,18.7344,18.7051,18.7197,47100.0
2013-07-01 10:30:00,25.54,25.59,25.5,25.51,36400.0,18.7197,18.7564,18.6904,18.6978,36400.0
2013-07-01 10:40:00,25.5,25.55,25.49,25.55,25200.0,18.6904,18.7271,18.6831,18.7271,25200.0
2013-07-01 10:50:00,25.55,25.57,25.52,25.54,67300.0,18.7271,18.7417,18.7051,18.7197,67300.0
2013-07-01 11:00:00,25.54,25.6,25.53,25.6,36600.0,18.7197,18.7637,18.7124,18.7637,36600.0
2013-07-01 11:10:00,25.6,25.6,25.57,25.58,39300.0,18.7637,18.7637,18.7417,18.7491,39300.0
2013-07-01 11:20:00,25.57,25.58,25.55,25.57,29700.0,18.7417,18.7491,18.7271,18.7417,29700.0
2013-07-01 11:30:00,25.57,25.62,25.57,25.57,25000.0,18.7417,18.7784,18.7417,18.7417,25000.0
2013-07-01 11:40:00,25.58,25.63,25.56,25.61,150400.0,18.7491,18.7857,18.7344,18.7711,150400.0
2013-07-01 11:50:00,25.62,25.63,25.62,25.63,28000.0,18.7784,18.7857,18.7784,18.7857,28000.0
2013-07-01 12:00:00,25.63,25.64,25.62,25.63,26200.0,18.7857,18.793,18.7784,18.7857,26200.0
2013-07-01 12:10:00,25.63,25.64,25.62,25.63,34500.0,18.7857,18.793,18.7784,18.7857,34500.0
2013-07-01 12:20:00,25.62,25.62,25.58,25.58,24000.0,18.7784,18.7784,18.7491,18.7491,24000.0
2013-07-01 12:30:00,25.59,25.65,25.59,25.65,34000.0,18.7564,18.8004,18.7564,18.8004,34000.0
2013-07-01 12:40:00,25.65,25.68,25.64,25.67,26200.0,18.8004,18.8224,18.793,18.815,26200.0
2013-07-01 12:50:00,25.66,25.67,25.64,25.64,53900.0,18.8077,18.815,18.793,18.793,53900.0
2013-07-01 13:00:00,25.65,25.67,25.64,25.66,75000.0,18.8004,18.815,18.793,18.8077,75000.0
2013-07-01 13:10:00,25.66,25.67,25.65,25.66,37100.0,18.8077,18.815,18.8004,18.8077,37100.0
2013-07-01 13:20:00,25.66,25.67,25.65,25.67,33000.0,18.8077,18.815,18.8004,18.815,33000.0
2013-07-01 13:30:00,25.67,25.68,25.65,25.67,46000.0,18.815,18.8224,18.8004,18.815,46000.0
2013-07-01 13:40:00,25.68,25.68,25.64,25.66,39200.0,18.8224,18.8224,18.793,18.8077,39200.0
2013-07-01 13:50:00,25.65,25.67,25.63,25.65,50500.0,18.8004,18.815,18.7857,18.8004,50500.0
2013-07-01 14:00:00,25.64,25.65,25.64,25.64,45300.0,18.793,18.8004,18.793,18.793,45300.0
2013-07-01 14:10:00,25.64,25.65,25.63,25.64,38200.0,18.793,18.8004,18.7857,18.793,38200.0
2013-07-01 14:20:00,25.64,25.65,25.62,25.64,60000.0,18.793,18.8004,18.7784,18.793,60000.0
2013-07-01 14:30:00,25.64,25.65,25.63,25.64,42200.0,18.793,18.8004,18.7857,18.793,42200.0
2013-07-01 14:40:00,25.64,25.65,25.64,25.64,49400.0,18.793,18.8004,18.793,18.793,49400.0
2013-07-01 14:50:00,25.64,25.66,25.64,25.65,68400.0,18.793,18.8077,18.793,18.8004,68400.0
2013-07-01 15:00:00,25.65,25.7,25.64,25.7,54900.0,18.8004,18.837,18.793,18.837,54900.0
2013-07-01 15:10:00,25.7,25.7,25.66,25.66,41800.0,18.837,18.837,18.8077,18.8077,41800.0
2013-07-01 15:20:00,25.67,25.68,25.63,25.64,93000.0,18.815,18.8224,18.7857,18.793,93000.0
2013-07-01 15:30:00,25.63,25.64,25.59,25.59,104800.0,18.7857,18.793,18.7564,18.7564,104800.0
2013-07-01 15:40:00,25.59,25.6,25.54,25.58,149900.0,18.7564,18.7637,18.7197,18.7491,149900.0
2013-07-01 15:50:00,25.57,25.61,25.56,25.58,199400.0,18.7417,18.7711,18.7344,18.7491,199400.0
2013-07-02 09:30:00,25.58,25.7,25.57,25.69,49100.0,18.7491,18.837,18.7417,18.8297,49100.0
2013-07-02 09:40:00,25.69,25.74,25.67,25.73,31200.0,18.8297,18.8663,18.815,18.859,31200.0
2013-07-02 09:50:00,25.73,25.74,25.67,25.67,33100.0,18.859,18.8663,18.815,18.815,33100.0
2013-07-02 10:00:00,25.67,25.72,25.66,25.69,38900.0,18.815,18.8517,18.8077,18.8297,38900.0
2013-07-02 10:10:00,25.68,25.69,25.64,25.66,40300.0,18.8224,18.8297,18.793,18.8077,40300.0
2013-07-02 10:20:00,25.65,25.72,25.64,25.7,43900.0,18.8004,18.8517,18.793,18.837,43900.0
2013-07-02 10:30:00,25.7,25.72,25.67,25.69,98800.0,18.837,18.8517,18.815,18.8297,98800.0
2013-07-02 10:40:00,25.69,25.71,25.68,25.71,23500.0,18.8297,18.8443,18.8224,18.8443,23500.0
2013-07-02 10:50:00,25.71,25.71,25.68,25.68,26000.0,18.8443,18.8443,18.8224,18.8224,26000.0
2013-07-02 11:00:00,25.67,25.68,25.6,25.62,33200.0,18.815,18.8224,18.7637,18.7784,33200.0
2013-07-02 11:10:00,25.62,25.63,25.6,25.62,25900.0,18.7784,18.7857,18.7637,18.7784,25900.0
2013-07-02 11:20:00,25.62,25.62,25.58,25.6,27600.0,18.7784,18.7784,18.7491,18.7637,27600.0
2013-07-02 11:30:00,25.6,25.64,25.59,25.63,28000.0,18.7637,18.793,18.7564,18.7857,28000.0
2013-07-02 11:40:00,25.63,25.64,25.61,25.63,22200.0,18.7857,18.793,18.7711,18.7857,22200.0
2013-07-02 11:50:00,25.64,25.65,25.62,25.62,20300.0,18.793,18.8004,18.7784,18.7784,20300.0
2013-07-02 12:00:00,25.62,25.65,25.6,25.6,25300.0,18.7784,18.8004,18.7637,18.7637,25300.0
2013-07-02 12:10:00,25.6,25.61,25.59,25.6,10500.0,18.7637,18.7711,18.7564,18.7637,10500.0
2013-07-02 12:20:00,25.61,25.61,25.58,25.61,18800.0,18.7711,18.7711,18.7491,18.7711,18800.0
2013-07-02 12:30:00,25.61,25.62,25.6,25.62,28900.0,18.7711,18.7784,18.7637,18.7784,28900.0
2013-07-02 12:40:00,25.62,25.62,25.58,25.59,21500.0,18.7784,18.7784,18.7491,18.7564,21500.0
2013-07-02 12:50:00,25.58,25.62,25.58,25.62,13800.0,18.7491,18.7784,18.7491,18.7784,13800.0
2013-07-02 13:00:00,25.61,25.62,25.59,25.61,15400.0,18.7711,18.7784,18.7564,18.7711,15400.0
2013-07-02 13:10:00,25.61,25.61,25.57,25.59,16100.0,18.7711,18.7711,18.7417,18.7564,16100.0
2013-07-02 13:20:00,25.59,25.59,25.52,25.53,16200.0,18.7564,18.7564,18.7051,18.7124,16200.0
2013-07-02 13:30:00,25.52,25.54,25.49,25.5,25000.0,18.7051,18.7197,18.6831,18.6904,25000.0
2013-07-02 13:40:00,25.49,25.49,25.46,25.48,39900.0,18.6831,18.6831,18.6611,18.6758,39900.0
2013-07-02 13:50:00,25.47,25.49,25.46,25.49,26600.0,18.6684,18.6831,18.6611,18.6831,26600.0
2013-07-02 14:00:00,25.48,25.48,25.45,25.45,32900.0,18.6758,18.6758,18.6538,18.6538,32900.0
2013-07-02 14:10:00,25.45,25.45,25.42,25.43,37900.0,18.6538,18.6538,18.6318,18.6391,37900.0
2013-07-02 14:20:00,25.42,25.43,25.38,25.39,44500.0,18.6318,18.6391,18.6025,18.6098,44500.0
2013-07-02 14:30:00,25.39,25.42,25.38,25.38,34900.0,18.6098,18.6318,18.6025,18.6025,34900.0
2013-07-02 14:40:00,25.38,25.41,25.36,25.39,42200.0,18.6025,18.6245,18.5878,18.6098,42200.0
2013-07-02 14:50:00,25.4,25.45,25.39,25.45,19800.0,18.6171,18.6538,18.6098,18.6538,19800.0
2013-07-02 15:00:00,25.45,25.47,25.44,25.45,37900.0,18.6538,18.6684,18.6464,18.6538,37900.0
2013-07-02 15:10:00,25.45,25.46,25.44,25.45,28500.0,18.6538,18.6611,18.6464,18.6538,28500.0
2013-07-02 15:20:00,25.45,25.46,25.37,25.39,49200.0,18.6538,18.6611,18.5951,18.6098,49200.0
2013-07-02 15:30:00,25.39,25.41,25.34,25.41,96900.0,18.6098,18.6245,18.5732,18.6245,96900.0
2013-07-02 15:40:00,25.4,25.45,25.37,25.44,108400.0,18.6171,18.6538,18.5951,18.6464,108400.0
2013-07-02 15:50:00,25.44,25.48,25.43,25.45,191700.0,18.6464,18.6758,18.6391,18.6538,191700.0
2013-07-03 09:30:00,25.33,25.36,25.26,25.28,32600.0,18.5658,18.5878,18.5145,18.5292,32600.0
2013-07-03 09:40:00,25.27,25.37,25.27,25.35,35300.0,18.5218,18.5951,18.5218,18.5805,35300.0
2013-07-03 09:50:00,25.36,25.41,25.36,25.36,14300.0,18.5878,18.6245,18.5878,18.5878,14300.0
2013-07-03 10:00:00,25.36,25.38,25.28,25.3,65900.0,18.5878,18.6025,18.5292,18.5438,65900.0
2013-07-03 10:10:00,25.3,25.35,25.28,25.35,36700.0,18.5438,18.5805,18.5292,18.5805,36700.0
2013-07-03 10:20:00,25.36,25.38,25.31,25.34,25300.0,18.5878,18.6025,18.5512,18.5732,25300.0
2013-07-03 10:30:00,25.35,25.4,25.32,25.38,53400.0,18.5805,18.6171,18.5585,18.6025,53400.0
2013-07-03 10:40:00,25.37,25.4,25.35,25.38,18900.0,18.5951,18.6171,18.5805,18.6025,18900.0
2013-07-03 10:50:00,25.38,25.42,25.38,25.4,18100.0,18.6025,18.6318,18.6025,18.6171,18100.0
2013-07-03 11:00:00,25.4,25.46,25.39,25.44,44400.0,18.6171,18.6611,18.6098,18.6464,44400.0
2013-07-03 11:10:00,25.44,25.48,25.44,25.47,28700.0,18.6464,18.6758,18.6464,18.6684,28700.0
2013-07-03 11:20:00,25.46,25.46,25.41,25.42,51900.0,18.6611,18.6611,18.6245,18.6318,51900.0
2013-07-03 11:30:00,25.42,25.43,25.41,25.42,15500.0,18.6318,18.6391,18.6245,18.6318,15500.0
2013-07-03 11:40:00,25.42,25.43,25.41,25.41,13700.0,18.6318,18.6391,18.6245,18.6245,13700.0
2013-07-03 11:50:00,25.41,25.5,25.41,25.5,28300.0,18.6245,18.6904,18.6245,18.6904,28300.0
2013-07-03 12:00:00,25.51,25.52,25.49,25.51,22400.0,18.6978,18.7051,18.6831,18.6978,22400.0
2013-07-03 12:10:00,25.51,25.51,25.47,25.48,23800.0,18.6978,18.6978,18.6684,18.6758,23800.0
2013-07-03 12:20:00,25.49,25.5,25.48,25.49,23500.0,18.6831,18.6904,18.6758,18.6831,23500.0
2013-07-03 12:30:00,25.49,25.49,25.48,25.48,31100.0,18.6831,18.6831,18.6758,18.6758,31100.0
2013-07-03 12:40:00,25.48,25.49,25.45,25.45,46800.0,18.6758,18.6831,18.6538,18.6538,46800.0
2013-07-03 12:50:00,25.45,25.47,25.42,25.43,109000.0,18.6538,18.6684,18.6318,18.6391,109000.0
2013-07-05 09:30:00,25.65,25.73,25.6,25.64,41500.0,18.8004,18.859,18.7637,18.793,41500.0
2013-07-05 09:40:00,25.62,25.68,25.57,25.67,22700.0,18.7784,18.8224,18.7417,18.815,22700.0
2013-07-05 09:50:00,25.67,25.69,25.64,25.64,11000.0,18.815,18.8297,18.793,18.793,11000.0
2013-07-05 10:00:00,25.64,25.64,25.6,25.61,19400.0,18.793,18.793,18.7637,18.7711,19400.0
2013-07-05 10:10:00,25.61,25.63,25.59,25.61,29100.0,18.7711,18.7857,18.7564,18.7711,29100.0
2013-07-05 10:20:00,25.61,25.61,25.58,25.59,15200.0,18.7711,18.7711,18.7491,18.7564,15200.0
2013-07-05 10:30:00,25.58,25.62,25.55,25.56,23100.0,18.7491,18.7784,18.7271,18.7344,23100.0
2013-07-05 10:40:00,25.56,25.61,25.56,25.61,26200.0,18.7344,18.7711,18.7344,18.7711,26200.0
2013-07-05 10:50:00,25.61,25.63,25.57,25.63,28600.0,18.7711,18.7857,18.7417,18.7857,28600.0
2013-07-05 11:00:00,25.63,25.67,25.63,25.66,15900.0,18.7857,18.815,18.7857,18.8077,15900.0
2013-07-05 11:10:00,25.67,25.71,25.66,25.71,17600.0,18.815,18.8443,18.8077,18.8443,17600.0
2013-07-05 11:20:00,25.71,25.73,25.7,25.7,27800.0,18.8443,18.859,18.837,18.837,27800.0
2013-07-05 11:30:00,25.7,25.7,25.63,25.65,16100.0,18.837,18.837,18.7857,18.8004,16100.0
2013-07-05 11:40:00,25.65,25.66,25.64,25.65,11100.0,18.8004,18.8077,18.793,18.8004,11100.0
2013-07-05 11:50:00,25.66,25.73,25.65,25.71,22500.0,18.8077,18.859,18.8004,18.8443,22500.0
2013-07-05 12:00:00,25.72,25.77,25.72,25.76,23200.0,18.8517,18.8883,18.8517,18.881,23200.0
2013-07-05 12:10:00,25.74,25.81,25.74,25.81,21600.0,18.8663,18.9176,18.8663,18.9176,21600.0
2013-07-05 12:20:00,25.81,25.82,25.76,25.76,30400.0,18.9176,18.925,18.881,18.881,30400.0
2013-07-05 12:30:00,25.77,25.8,25.77,25.77,29300.0,18.8883,18.9103,18.8883,18.8883,29300.0
2013-07-05 12:40:00,25.77,25.79,25.77,25.78,15300.0,18.8883,18.903,18.8883,18.8957,15300.0
2013-07-05 12:50:00,25.78,25.79,25.77,25.79,14600.0,18.8957,18.903,18.8883,18.903,14600.0
2013-07-05 13:00:00,25.79,25.8,25.74,25.75,16400.0,18.903,18.9103,18.8663,18.8737,16400.0
2013-07-05 13:10:00,25.76,25.8,25.76,25.8,30800.0,18.881,18.9103,18.881,18.9103,30800.0
2013-07-05 13:20:00,25.8,25.82,25.79,25.8,9200.0,18.9103,18.925,18.903,18.9103,9200.0
2013-07-05 13:30:00,25.8,25.82,25.8,25.8,13300.0,18.9103,18.925,18.9103,18.9103,13300.0
2013-07-05 13:40:00,25.81,25.84,25.81,25.82,27800.0,18.9176,18.9396,18.9176,18.925,27800.0
2013-07-05 13:50:00,25.83,25.84,25.81,25.82,12000.0,18.9323,18.9396,18.9176,18.925,12000.0
2013-07-05 14:00:00,25.83,25.85,25.82,25.83,21500.0,18.9323,18.947,18.925,18.9323,21500.0
2013-07-05 14:10:00,25.83,25.88,25.83,25.86,34500.0,18.9323,18.969,18.9323,18.9543,34500.0
2013-07-05 14:20:00,25.86,25.89,25.86,25.89,21700.0,18.9543,18.9763,18.9543,18.9763,21700.0
2013-07-05 14:30:00,25.89,25.91,25.87,25.9,18500.0,18.9763,18.9909,18.9616,18.9836,18500.0
2013-07-05 14:40:00,25.91,25.91,25.87,25.87,22600.0,18.9909,18.9909,18.9616,18.9616,22600.0
2013-07-05 14:50:00,25.88,25.9,25.88,25.88,15900.0,18.969,18.9836,18.969,18.969,15900.0
2013-07-05 15:00:00,25.88,25.88,25.85,25.85,16900.0,18.969,18.969,18.947,18.947,16900.0
2013-07-05 15:10:00,25.86,25.88,25.85,25.85,19800.0,18.9543,18.969,18.947,18.947,19800.0
2013-07-05 15:20:00,25.84,25.84,25.8,25.82,23200.0,18.9396,18.9396,18.9103,18.925,23200.0
2013-07-05 15:30:00,25.83,25.88,25.81,25.88,39600.0,18.9323,18.969,18.9176,18.969,39600.0
2013-07-05 15:40:00,25.88,25.88,25.84,25.86,47000.0,18.969,18.969,18.9396,18.9543,47000.0
2013-07-05 15:50:00,25.87,25.96,25.86,25.96,184800.0,18.9616,19.0276,18.9543,19.0276,184800.0
2013-07-08 09:30:00,26.04,26.11,25.98,26.08,53900.0,19.0862,19.1375,19.0422,19.1155,53900.0
2013-07-08 09:40:00,26.07,26.18,26.05,26.18,28600.0,19.1082,19.1888,19.0936,19.1888,28600.0
2013-07-08 09:50:00,26.17,26.2,26.13,26.16,62300.0,19.1815,19.2035,19.1522,19.1742,62300.0
2013-07-08 10:00:00,26.16,26.19,26.13,26.13,36900.0,19.1742,19.1962,19.1522,19.1522,36900.0
2013-07-08 10:10:00,26.12,26.15,26.08,26.13,56600.0,19.1449,19.1669,19.1155,19.1522,56600.0
2013-07-08 10:20:00,26.13,26.14,26.07,26.08,43700.0,19.1522,19.1595,19.1082,19.1155,43700.0
2013-07-08 10:30:00,26.09,26.18,26.09,26.18,34800.0,19.1229,19.1888,19.1229,19.1888,34800.0
2013-07-08 10:40:00,26.17,26.21,26.16,26.2,31300.0,19.1815,19.2108,19.1742,19.2035,31300.0
2013-07-08 10:50:00,26.2,26.22,26.18,26.22,45900.0,19.2035,19.2182,19.1888,19.2182,45900.0
2013-07-08 11:00:00,26.22,26.24,26.21,26.24,23700.0,19.2182,19.2328,19.2108,19.2328,23700.0
2013-07-08 11:10:00,26.24,26.24,26.2,26.22,29500.0,19.2328,19.2328,19.2035,19.2182,29500.0
2013-07-08 11:20:00,26.22,26.23,26.18,26.19,25400.0,19.2182,19.2255,19.1888,19.1962,25400.0
2013-07-08 11:30:00,26.2,26.2,26.18,26.18,19000.0,19.2035,19.2035,19.1888,19.1888,19000.0
2013-07-08 11:40:00,26.18,26.19,26.16,26.17,26800.0,19.1888,19.1962,19.1742,19.1815,26800.0
2013-07-08 11:50:00,26.18,26.19,26.13,26.16,24700.0,19.1888,19.1962,19.1522,19.1742,24700.0
2013-07-08 12:00:00,26.16,26.17,26.13,26.14,17600.0,19.1742,19.1815,19.1522,19.1595,17600.0
2013-07-08 12:10:00,26.15,26.15,26.13,26.15,23600.0,19.1669,19.1669,19.1522,19.1669,23600.0
2013-07-08 12:20:00,26.16,26.16,26.13,26.14,18400.0,19.1742,19.1742,19.1522,19.1595,18400.0
2013-07-08 12:30:00,26.14,26.15,26.12,26.14,20500.0,19.1595,19.1669,19.1449,19.1595,20500.0
2013-07-08 12:40:00,26.14,26.15,26.11,26.12,21600.0,19.1595,19.1669,19.1375,19.1449,21600.0
2013-07-08 12:50:00,26.12,26.16,26.12,26.15,16600.0,19.1449,19.1742,19.1449,19.1669,16600.0
2013-07-08 13:00:00,26.15,26.18,26.14,26.16,30000.0,19.1669,19.1888,19.1595,19.1742,30000.0
2013-07-08 13:10:00,26.16,26.17,26.13,26.15,20700.0,19.1742,19.1815,19.1522,19.1669,20700.0
2013-07-08 13:20:00,26.15,26.15,26.12,26.15,20700.0,19.1669,19.1669,19.1449,19.1669,20700.0
2013-07-08 13:30:00,26.15,26.2,26.15,26.18,25000.0,19.1669,19.2035,19.1669,19.1888,25000.0
2013-07-08 13:40:00,26.18,26.2,26.17,26.2,26700.0,19.1888,19.2035,19.1815,19.2035,26700.0
2013-07-08 13:50:00,26.2,26.2,26.19,26.2,36800.0,19.2035,19.2035,19.1962,19.2035,36800.0
2013-07-08 14:00:00,26.2,26.21,26.19,26.2,50900.0,19.2035,19.2108,19.1962,19.2035,50900.0
2013-07-08 14:10:00,26.19,26.21,26.18,26.21,29200.0,19.1962,19.2108,19.1888,19.2108,29200.0
2013-07-08 14:20:00,26.21,26.23,26.21,26.23,28600.0,19.2108,19.2255,19.2108,19.2255,28600.0
2013-07-08 14:30:00,26.23,26.25,26.23,26.24,41400.0,19.2255,19.2401,19.2255,19.2328,41400.0
2013-07-08 14:40:00,26.24,26.26,26.23,26.23,73500.0,19.2328,19.2475,19.2255,19.2255,73500.0
2013-07-08 14:50:00,26.23,26.26,26.23,26.25,45900.0,19.2255,19.2475,19.2255,19.2401,45900.0
2013-07-08 15:00:00,26.24,26.25,26.19,26.19,23400.0,19.2328,19.2401,19.1962,19.1962,23400.0
2013-07-08 15:10:00,26.19,26.2,26.17,26.18,45200.0,19.1962,19.2035,19.1815,19.1888,45200.0
2013-07-08 15:20:00,26.19,26.19,26.17,26.17,43100.0,19.1962,19.1962,19.1815,19.1815,43100.0
2013-07-08 15:30:00,26.17,26.19,26.15,26.18,49300.0,19.1815,19.1962,19.1669,19.1888,49300.0
2013-07-08 15:40:00,26.17,26.18,26.15,26.16,45000.0,19.1815,19.1888,19.1669,19.1742,45000.0
2013-07-08 15:50:00,26.16,26.17,26.12,26.17,182500.0,19.1742,19.1815,19.1449,19.1815,182500.0
2013-07-09 09:30:00,26.35,26.51,26.29,26.51,129400.0,19.3134,19.4307,19.2695,19.4307,129400.0
2013-07-09 09:40:00,26.51,26.54,26.25,26.25,258600.0,19.4307,19.4527,19.2401,19.2401,258600.0
2013-07-09 09:50:00,26.25,26.34,26.08,26.25,444700.0,19.2401,19.3061,19.1155,19.2401,444700.0
2013-07-09 10:00:00,26.26,26.26,26.14,26.18,178600.0,19.2475,19.2475,19.1595,19.1888,178600.0
2013-07-09 10:10:00,26.19,26.2,26.07,26.09,88900.0,19.1962,19.2035,19.1082,19.1229,88900.0
2013-07-09 10:20:00,26.1,26.15,26.07,26.08,49800.0,19.1302,19.1669,19.1082,19.1155,49800.0
2013-07-09 10:30:00,26.07,26.07,25.95,25.96,242100.0,19.1082,19.1082,19.0203,19.0276,242100.0
2013-07-09 10:40:00,25.95,26.17,25.89,26.16,321800.0,19.0203,19.1815,18.9763,19.1742,321800.0
2013-07-09 10:50:00,26.14,26.15,26.02,26.1,231700.0,19.1595,19.1669,19.0716,19.1302,231700.0
2013-07-09 11:00:00,26.1,26.17,26.09,26.11,177800.0,19.1302,19.1815,19.1229,19.1375,177800.0
2013-07-09 11:10:00,26.12,26.15,26.1,26.15,86300.0,19.1449,19.1669,19.1302,19.1669,86300.0
2013-07-09 11:20:00,26.15,26.16,26.13,26.16,39900.0,19.1669,19.1742,19.1522,19.1742,39900.0
2013-07-09 11:30:00,26.16,26.16,26.12,26.14,140800.0,19.1742,19.1742,19.1449,19.1595,140800.0
2013-07-09 11:40:00,26.14,26.16,26.14,26.16,67500.0,19.1595,19.1742,19.1595,19.1742,67500.0
2013-07-09 11:50:00,26.16,26.16,26.14,26.16,24600.0,19.1742,19.1742,19.1595,19.1742,24600.0
2013-07-09 12:00:00,26.16,26.16,26.15,26.16,32900.0,19.1742,19.1742,19.1669,19.1742,32900.0
2013-07-09 12:10:00,26.16,26.16,26.1,26.1,70700.0,19.1742,19.1742,19.1302,19.1302,70700.0
2013-07-09 12:20:00,26.11,26.14,26.1,26.12,34700.0,19.1375,19.1595,19.1302,19.1449,34700.0
2013-07-09 12:30:00,26.12,26.12,26.1,26.12,158600.0,19.1449,19.1449,19.1302,19.1449,158600.0
2013-07-09 12:40:00,26.12,26.15,26.1,26.15,70400.0,19.1449,19.1669,19.1302,19.1669,70400.0
2013-07-09 12:50:00,26.14,26.15,26.13,26.15,68200.0,19.1595,19.1669,19.1522,19.1669,68200.0
2013-07-09 13:00:00,26.15,26.16,26.14,26.16,42400.0,19.1669,19.1742,19.1595,19.1742,42400.0
2013-07-09 13:10:00,26.16,26.16,26.14,26.14,34300.0,19.1742,19.1742,19.1595,19.1595,34300.0
2013-07-09 13:20:00,26.14,26.15,26.12,26.13,25300.0,19.1595,19.1669,19.1449,19.1522,25300.0
2013-07-09 13:30:00,26.13,26.13,26.1,26.12,167200.0,19.1522,19.1522,19.1302,19.1449,167200.0
2013-07-09 13:40:00,26.12,26.13,26.11,26.12,32100.0,19.1449,19.1522,19.1375,19.1449,32100.0
2013-07-09 13:50:00,26.13,26.14,26.11,26.12,42800.0,19.1522,19.1595,19.1375,19.1449,42800.0
2013-07-09 14:00:00,26.11,26.12,26.1,26.11,53400.0,19.1375,19.1449,19.1302,19.1375,53400.0
2013-07-09 14:10:00,26.11,26.11,26.04,26.09,106000.0,19.1375,19.1375,19.0862,19.1229,106000.0
2013-07-09 14:20:00,26.1,26.1,26.08,26.09,89200.0,19.1302,19.1302,19.1155,19.1229,89200.0
2013-07-09 14:30:00,26.09,26.1,26.04,26.04,89000.0,19.1229,19.1302,19.0862,19.0862,89000.0
2013-07-09 14:40:00,26.04,26.08,26.01,26.06,306200.0,19.0862,19.1155,19.0642,19.1009,306200.0
2013-07-09 14:50:00,26.06,26.11,26.05,26.05,122800.0,19.1009,19.1375,19.0936,19.0936,122800.0
2013-07-09 15:00:00,26.05,26.07,26.0,26.03,158300.0,19.0936,19.1082,19.0569,19.0789,158300.0
2013-07-09 15:10:00,26.03,26.06,26.03,26.05,176300.0,19.0789,19.1009,19.0789,19.0936,176300.0
2013-07-09 15:20:00,26.05,26.09,26.05,26.05,171500.0,19.0936,19.1229,19.0936,19.0936,171500.0
2013-07-09 15:30:00,26.05,26.09,26.05,26.08,97500.0,19.0936,19.1229,19.0936,19.1155,97500.0
2013-07-09 15:40:00,26.07,26.08,26.05,26.08,123300.0,19.1082,19.1155,19.0936,19.1155,123300.0
2013-07-09 15:50:00,26.08,26.13,26.07,26.12,255500.0,19.1155,19.1522,19.1082,19.1449,255500.0
2013-07-10 09:30:00,26.11,26.18,26.04,26.12,48400.0,19.1375,19.1888,19.0862,19.1449,48400.0
2013-07-10 09:40:00,26.12,26.21,26.1,26.2,62600.0,19.1449,19.2108,19.1302,19.2035,62600.0
2013-07-10 09:50:00,26.2,26.21,26.11,26.13,46000.0,19.2035,19.2108,19.1375,19.1522,46000.0
2013-07-10 10:00:00,26.13,26.16,26.11,26.13,51100.0,19.1522,19.1742,19.1375,19.1522,51100.0
2013-07-10 10:10:00,26.14,26.14,26.1,26.1,38500.0,19.1595,19.1595,19.1302,19.1302,38500.0
2013-07-10 10:20:00,26.1,26.11,26.07,26.08,31500.0,19.1302,19.1375,19.1082,19.1155,31500.0
2013-07-10 10:30:00,26.09,26.1,26.07,26.09,36000.0,19.1229,19.1302,19.1082,19.1229,36000.0
2013-07-10 10:40:00,26.1,26.12,26.06,26.07,129200.0,19.1302,19.1449,19.1009,19.1082,129200.0
2013-07-10 10:50:00,26.07,26.08,26.03,26.04,54000.0,19.1082,19.1155,19.0789,19.0862,54000.0
2013-07-10 11:00:00,26.04,26.06,26.03,26.05,20700.0,19.0862,19.1009,19.0789,19.0936,20700.0
2013-07-10 11:10:00,26.06,26.07,26.04,26.06,68300.0,19.1009,19.1082,19.0862,19.1009,68300.0
2013-07-10 11:20:00,26.05,26.05,26.04,26.05,9200.0,19.0936,19.0936,19.0862,19.0936,9200.0
2013-07-10 11:30:00,26.04,26.05,26.04,26.04,40500.0,19.0862,19.0936,19.0862,19.0862,40500.0
2013-07-10 11:40:00,26.04,26.05,26.01,26.02,25200.0,19.0862,19.0936,19.0642,19.0716,25200.0
2013-07-10 11:50:00,26.03,26.03,26.02,26.03,15900.0,19.0789,19.0789,19.0716,19.0789,15900.0
2013-07-10 12:00:00,26.03,26.03,26.02,26.02,10500.0,19.0789,19.0789,19.0716,19.0716,10500.0
2013-07-10 12:10:00,26.03,26.04,26.03,26.04,18000.0,19.0789,19.0862,19.0789,19.0862,18000.0
2013-07-10 12:20:00,26.04,26.04,26.02,26.03,27400.0,19.0862,19.0862,19.0716,19.0789,27400.0
2013-07-10 12:30:00,26.02,26.03,26.02,26.02,12000.0,19.0716,19.0789,19.0716,19.0716,12000.0
2013-07-10 12:40:00,26.03,26.03,26.02,26.02,14100.0,19.0789,19.0789,19.0716,19.0716,14100.0
2013-07-10 12:50:00,26.03,26.03,26.01,26.02,17500.0,19.0789,19.0789,19.0642,19.0716,17500.0
2013-07-10 13:00:00,26.01,26.02,25.97,25.97,51100.0,19.0642,19.0716,19.0349,19.0349,51100.0
2013-07-10 13:10:00,25.97,25.98,25.97,25.97,27900.0,19.0349,19.0422,19.0349,19.0349,27900.0
2013-07-10 13:20:00,25.98,26.0,25.98,26.0,37900.0,19.0422,19.0569,19.0422,19.0569,37900.0
2013-07-10 13:30:00,26.0,26.03,25.99,26.03,50500.0,19.0569,19.0789,19.0496,19.0789,50500.0
2013-07-10 13:40:00,26.03,26.03,26.01,26.02,66100.0,19.0789,19.0789,19.0642,19.0716,66100.0
2013-07-10 13:50:00,26.01,26.03,26.01,26.03,36800.0,19.0642,19.0789,19.0642,19.0789,36800.0
2013-07-10 14:00:00,26.03,26.05,25.95,25.97,302700.0,19.0789,19.0936,19.0203,19.0349,302700.0
2013-07-10 14:10:00,25.98,26.03,25.94,26.03,57600.0,19.0422,19.0789,19.0129,19.0789,57600.0
2013-07-10 14:20:00,26.03,26.04,25.96,25.97,67400.0,19.0789,19.0862,19.0276,19.0349,67400.0
2013-07-10 14:30:00,25.98,26.03,25.97,25.98,56300.0,19.0422,19.0789,19.0349,19.0422,56300.0
2013-07-10 14:40:00,25.98,26.01,25.93,25.95,46500.0,19.0422,19.0642,19.0056,19.0203,46500.0
2013-07-10 14:50:00,25.95,26.01,25.94,26.01,38700.0,19.0203,19.0642,19.0129,19.0642,38700.0
2013-07-10 15:00:00,26.01,26.05,25.98,26.0,66900.0,19.0642,19.0936,19.0422,19.0569,66900.0
2013-07-10 15:10:00,26.0,26.02,25.99,26.01,49800.0,19.0569,19.0716,19.0496,19.0642,49800.0
2013-07-10 15:20:00,26.01,26.04,26.0,26.01,100200.0,19.0642,19.0862,19.0569,19.0642,100200.0
2013-07-10 15:30:00,26.01,26.05,26.01,26.03,145400.0,19.0642,19.0936,19.0642,19.0789,145400.0
2013-07-10 15:40:00,26.03,26.08,26.02,26.05,384900.0,19.0789,19.1155,19.0716,19.0936,384900.0
2013-07-10 15:50:00,26.04,26.08,26.02,26.02,511800.0,19.0862,19.1155,19.0716,19.0716,511800.0
2013-07-11 09:30:00,25.98,25.98,25.55,25.65,292900.0,19.0422,19.0422,18.7271,18.8004,292900.0
2013-07-11 09:40:00,25.64,25.67,25.53,25.57,254900.0,18.793,18.815,18.7124,18.7417,254900.0
2013-07-11 09:50:00,25.57,25.64,25.43,25.44,142200.0,18.7417,18.793,18.6391,18.6464,142200.0
2013-07-11 10:00:00,25.45,25.45,25.31,25.37,374200.0,18.6538,18.6538,18.5512,18.5951,374200.0
2013-07-11 10:10:00,25.37,25.62,25.37,25.57,191400.0,18.5951,18.7784,18.5951,18.7417,191400.0
2013-07-11 10:20:00,25.56,25.64,25.55,25.64,90400.0,18.7344,18.793,18.7271,18.793,90400.0
2013-07-11 10:30:00,25.65,25.7,25.56,25.58,144600.0,18.8004,18.837,18.7344,18.7491,144600.0
2013-07-11 10:40:00,25.58,25.6,25.51,25.51,235800.0,18.7491,18.7637,18.6978,18.6978,235800.0
2013-07-11 10:50:00,25.52,25.61,25.52,25.59,155900.0,18.7051,18.7711,18.7051,18.7564,155900.0
2013-07-11 11:00:00,25.59,25.68,25.59,25.64,191900.0,18.7564,18.8224,18.7564,18.793,191900.0
2013-07-11 11:10:00,25.64,25.64,25.57,25.58,106800.0,18.793,18.793,18.7417,18.7491,106800.0
2013-07-11 11:20:00,25.58,25.58,25.55,25.55,57700.0,18.7491,18.7491,18.7271,18.7271,57700.0
2013-07-11 11:30:00,25.56,25.58,25.55,25.56,42700.0,18.7344,18.7491,18.7271,18.7344,42700.0
2013-07-11 11:40:00,25.56,25.66,25.55,25.66,58300.0,18.7344,18.8077,18.7271,18.8077,58300.0
2013-07-11 11:50:00,25.66,25.72,25.65,25.68,67900.0,18.8077,18.8517,18.8004,18.8224,67900.0
2013-07-11 12:00:00,25.67,25.67,25.62,25.62,33600.0,18.815,18.815,18.7784,18.7784,33600.0
2013-07-11 12:10:00,25.63,25.73,25.62,25.73,29800.0,18.7857,18.859,18.7784,18.859,29800.0
2013-07-11 12:20:00,25.72,25.76,25.66,25.67,61400.0,18.8517,18.881,18.8077,18.815,61400.0
2013-07-11 12:30:00,25.66,25.67,25.63,25.63,70200.0,18.8077,18.815,18.7857,18.7857,70200.0
2013-07-11 12:40:00,25.64,25.66,25.62,25.62,75900.0,18.793,18.8077,18.7784,18.7784,75900.0
2013-07-11 12:50:00,25.63,25.66,25.63,25.64,30900.0,18.7857,18.8077,18.7857,18.793,30900.0
2013-07-11 13:00:00,25.64,25.66,25.62,25.63,39900.0,18.793,18.8077,18.7784,18.7857,39900.0
2013-07-11 13:10:00,25.63,25.66,25.62,25.66,52200.0,18.7857,18.8077,18.7784,18.8077,52200.0
2013-07-11 13:20:00,25.65,25.66,25.61,25.61,42500.0,18.8004,18.8077,18.7711,18.7711,42500.0
2013-07-11 13:30:00,25.6,25.6,25.57,25.58,26800.0,18.7637,18.7637,18.7417,18.7491,26800.0
2013-07-11 13:40:00,25.59,25.65,25.59,25.64,40500.0,18.7564,18.8004,18.7564,18.793,40500.0
2013-07-11 13:50:00,25.64,25.66,25.64,25.66,20100.0,18.793,18.8077,18.793,18.8077,20100.0
2013-07-11 14:00:00,25.66,25.78,25.66,25.78,166600.0,18.8077,18.8957,18.8077,18.8957,166600.0
2013-07-11 14:10:00,25.77,25.83,25.76,25.77,282200.0,18.8883,18.9323,18.881,18.8883,282200.0
2013-07-11 14:20:00,25.77,25.77,25.69,25.72,107200.0,18.8883,18.8883,18.8297,18.8517,107200.0
2013-07-11 14:30:00,25.73,25.75,25.7,25.71,71300.0,18.859,18.8737,18.837,18.8443,71300.0
2013-07-11 14:40:00,25.71,25.72,25.71,25.72,57900.0,18.8443,18.8517,18.8443,18.8517,57900.0
2013-07-11 14:50:00,25.72,25.72,25.62,25.63,93100.0,18.8517,18.8517,18.7784,18.7857,93100.0
2013-07-11 15:00:00,25.62,25.67,25.61,25.61,60600.0,18.7784,18.815,18.7711,18.7711,60600.0
2013-07-11 15:10:00,25.62,25.74,25.62,25.74,79000.0,18.7784,18.8663,18.7784,18.8663,79000.0
2013-07-11 15:20:00,25.74,25.79,25.73,25.78,94300.0,18.8663,18.903,18.859,18.8957,94300.0
2013-07-11 15:30:00,25.78,25.79,25.7,25.75,183800.0,18.8957,18.903,18.837,18.8737,183800.0
2013-07-11 15:40:00,25.75,25.82,25.75,25.78,203900.0,18.8737,18.925,18.8737,18.8957,203900.0
2013-07-11 15:50:00,25.78,25.79,25.73,25.75,530700.0,18.8957,18.903,18.859,18.8737,530700.0
2013-07-12 09:30:00,25.81,25.84,25.74,25.8,50800.0,18.9176,18.9396,18.8663,18.9103,50800.0
2013-07-12 09:40:00,25.8,25.84,25.74,25.75,64600.0,18.9103,18.9396,18.8663,18.8737,64600.0
2013-07-12 09:50:00,25.75,25.82,25.7,25.71,160500.0,18.8737,18.925,18.837,18.8443,160500.0
2013-07-12 10:00:00,25.71,25.79,25.7,25.76,58200.0,18.8443,18.903,18.837,18.881,58200.0
2013-07-12 10:10:00,25.77,25.83,25.76,25.81,100900.0,18.8883,18.9323,18.881,18.9176,100900.0
2013-07-12 10:20:00,25.82,25.9,25.8,25.9,162900.0,18.925,18.9836,18.9103,18.9836,162900.0
2013-07-12 10:30:00,25.9,25.91,25.8,25.82,88800.0,18.9836,18.9909,18.9103,18.925,88800.0
2013-07-12 10:40:00,25.81,25.93,25.81,25.9,42900.0,18.9176,19.0056,18.9176,18.9836,42900.0
2013-07-12 10:50:00,25.9,25.9,25.82,25.84,64600.0,18.9836,18.9836,18.925,18.9396,64600.0
2013-07-12 11:00:00,25.85,25.85,25.82,25.83,42800.0,18.947,18.947,18.925,18.9323,42800.0
2013-07-12 11:10:00,25.83,25.84,25.8,25.81,28400.0,18.9323,18.9396,18.9103,18.9176,28400.0
2013-07-12 11:20:00,25.81,25.82,25.79,25.8,36800.0,18.9176,18.925,18.903,18.9103,36800.0
2013-07-12 11:30:00,25.8,25.85,25.8,25.83,31600.0,18.9103,18.947,18.9103,18.9323,31600.0
2013-07-12 11:40:00,25.84,25.87,25.83,25.85,38300.0,18.9396,18.9616,18.9323,18.947,38300.0
2013-07-12 11:50:00,25.84,25.84,25.83,25.83,13600.0,18.9396,18.9396,18.9323,18.9323,13600.0
2013-07-12 12:00:00,25.83,25.9,25.83,25.88,50700.0,18.9323,18.9836,18.9323,18.969,50700.0
2013-07-12 12:10:00,25.88,25.89,25.87,25.88,48900.0,18.969,18.9763,18.9616,18.969,48900.0
2013-07-12 12:20:00,25.89,25.92,25.88,25.92,29200.0,18.9763,18.9983,18.969,18.9983,29200.0
2013-07-12 12:30:00,25.92,25.93,25.89,25.9,52400.0,18.9983,19.0056,18.9763,18.9836,52400.0
2013-07-12 12:40:00,25.9,25.93,25.9,25.91,27400.0,18.9836,19.0056,18.9836,18.9909,27400.0
2013-07-12 12:50:00,25.9,25.92,25.9,25.92,20600.0,18.9836,18.9983,18.9836,18.9983,20600.0
2013-07-12 13:00:00,25.92,25.95,25.92,25.95,62000.0,18.9983,19.0203,18.9983,19.0203,62000.0
2013-07-12 13:10:00,25.95,25.97,25.95,25.97,31400.0,19.0203,19.0349,19.0203,19.0349,31400.0
2013-07-12 13:20:00,25.97,25.98,25.96,25.97,32200.0,19.0349,19.0422,19.0276,19.0349,32200.0
2013-07-12 13:30:00,25.98,25.98,25.97,25.98,21300.0,19.0422,19.0422,19.0349,19.0422,21300.0
2013-07-12 13:40:00,25.97,25.98,25.95,25.98,39300.0,19.0349,19.0422,19.0203,19.0422,39300.0
2013-07-12 13:50:00,25.98,25.99,25.96,25.97,27100.0,19.0422,19.0496,19.0276,19.0349,27100.0
2013-07-12 14:00:00,25.98,25.98,25.94,25.94,89400.0,19.0422,19.0422,19.0129,19.0129,89400.0
2013-07-12 14:10:00,25.94,25.95,25.91,25.94,43600.0,19.0129,19.0203,18.9909,19.0129,43600.0
2013-07-12 14:20:00,25.95,25.95,25.92,25.94,42100.0,19.0203,19.0203,18.9983,19.0129,42100.0
2013-07-12 14:30:00,25.94,25.95,25.94,25.95,63800.0,19.0129,19.0203,19.0129,19.0203,63800.0
2013-07-12 14:40:00,25.95,25.95,25.93,25.93,24900.0,19.0203,19.0203,19.0056,19.0056,24900.0
2013-07-12 14:50:00,25.94,25.96,25.93,25.95,69800.0,19.0129,19.0276,19.0056,19.0203,69800.0
2013-07-12 15:00:00,25.95,25.95,25.93,25.94,42400.0,19.0203,19.0203,19.0056,19.0129,42400.0
2013-07-12 15:10:00,25.93,25.94,25.92,25.93,43100.0,19.0056,19.0129,18.9983,19.0056,43100.0
2013-07-12 15:20:00,25.93,25.95,25.93,25.95,69900.0,19.0056,19.0203,19.0056,19.0203,69900.0
2013-07-12 15:30:00,25.95,25.95,25.92,25.94,78900.0,19.0203,19.0203,18.9983,19.0129,78900.0
2013-07-12 15:40:00,25.94,25.99,25.93,25.98,149200.0,19.0129,19.0496,19.0056,19.0422,149200.0
2013-07-12 15:50:00,25.99,25.99,25.95,25.95,327000.0,19.0496,19.0496,19.0203,19.0203,327000.0
2013-07-15 09:30:00,26.02,26.07,25.87,25.89,112100.0,19.0716,19.1082,18.9616,18.9763,112100.0
2013-07-15 09:40:00,25.89,25.92,25.85,25.89,33900.0,18.9763,18.9983,18.947,18.9763,33900.0
2013-07-15 09:50:00,25.88,25.88,25.79,25.79,42400.0,18.969,18.969,18.903,18.903,42400.0
2013-07-15 10:00:00,25.79,25.89,25.79,25.89,58800.0,18.903,18.9763,18.903,18.9763,58800.0
2013-07-15 10:10:00,25.89,25.93,25.85,25.88,57000.0,18.9763,19.0056,18.947,18.969,57000.0
2013-07-15 10:20:00,25.88,25.89,25.82,25.86,99100.0,18.969,18.9763,18.925,18.9543,99100.0
2013-07-15 10:30:00,25.85,25.86,25.79,25.83,134200.0,18.947,18.9543,18.903,18.9323,134200.0
2013-07-15 10:40:00,25.83,25.84,25.83,25.83,13500.0,18.9323,18.9396,18.9323,18.9323,13500.0
2013-07-15 10:50:00,25.84,25.87,25.83,25.87,33700.0,18.9396,18.9616,18.9323,18.9616,33700.0
2013-07-15 11:00:00,25.87,25.89,25.86,25.89,29700.0,18.9616,18.9763,18.9543,18.9763,29700.0
2013-07-15 11:10:00,25.88,25.89,25.85,25.86,54400.0,18.969,18.9763,18.947,18.9543,54400.0
2013-07-15 11:20:00,25.87,25.89,25.86,25.89,28100.0,18.9616,18.9763,18.9543,18.9763,28100.0
2013-07-15 11:30:00,25.89,25.96,25.89,25.96,17100.0,18.9763,19.0276,18.9763,19.0276,17100.0
2013-07-15 11:40:00,25.96,25.97,25.92,25.93,25000.0,19.0276,19.0349,18.9983,19.0056,25000.0
2013-07-15 11:50:00,25.92,25.93,25.9,25.92,21300.0,18.9983,19.0056,18.9836,18.9983,21300.0
2013-07-15 12:00:00,25.92,25.92,25.91,25.92,9100.0,18.9983,18.9983,18.9909,18.9983,9100.0
2013-07-15 12:10:00,25.92,25.92,25.89,25.89,44500.0,18.9983,18.9983,18.9763,18.9763,44500.0
2013-07-15 12:20:00,25.89,25.9,25.89,25.9,66500.0,18.9763,18.9836,18.9763,18.9836,66500.0
2013-07-15 12:30:00,25.89,25.9,25.64,25.84,465900.0,18.9763,18.9836,18.793,18.9396,465900.0
2013-07-15 12:40:00,25.84,25.88,25.83,25.88,66000.0,18.9396,18.969,18.9323,18.969,66000.0
2013-07-15 12:50:00,25.88,25.9,25.84,25.87,79700.0,18.969,18.9836,18.9396,18.9616,79700.0
2013-07-15 13:00:00,25.87,25.87,25.8,25.82,134500.0,18.9616,18.9616,18.9103,18.925,134500.0
2013-07-15 13:10:00,25.82,25.85,25.82,25.85,30100.0,18.925,18.947,18.925,18.947,30100.0
2013-07-15 13:20:00,25.85,25.85,25.79,25.8,76900.0,18.947,18.947,18.903,18.9103,76900.0
2013-07-15 13:30:00,25.8,25.81,25.79,25.81,29100.0,18.9103,18.9176,18.903,18.9176,29100.0
2013-07-15 13:40:00,25.8,25.84,25.8,25.8,56600.0,18.9103,18.9396,18.9103,18.9103,56600.0
2013-07-15 13:50:00,25.81,25.81,25.79,25.79,22500.0,18.9176,18.9176,18.903,18.903,22500.0
2013-07-15 14:00:00,25.8,25.8,25.78,25.79,38900.0,18.9103,18.9103,18.8957,18.903,38900.0
2013-07-15 14:10:00,25.78,25.8,25.77,25.8,57900.0,18.8957,18.9103,18.8883,18.9103,57900.0
2013-07-15 14:20:00,25.79,25.8,25.77,25.77,48200.0,18.903,18.9103,18.8883,18.8883,48200.0
2013-07-15 14:30:00,25.78,25.79,25.77,25.78,42200.0,18.8957,18.903,18.8883,18.8957,42200.0
2013-07-15 14:40:00,25.77,25.79,25.77,25.78,67200.0,18.8883,18.903,18.8883,18.8957,67200.0
2013-07-15 14:50:00,25.78,25.78,25.77,25.78,25800.0,18.8957,18.8957,18.8883,18.8957,25800.0
2013-07-15 15:00:00,25.78,25.79,25.77,25.78,61400.0,18.8957,18.903,18.8883,18.8957,61400.0
2013-07-15 15:10:00,25.78,25.78,25.77,25.78,43900.0,18.8957,18.8957,18.8883,18.8957,43900.0
2013-07-15 15:20:00,25.78,25.78,25.76,25.78,81700.0,18.8957,18.8957,18.881,18.8957,81700.0
2013-07-15 15:30:00,25.78,25.79,25.77,25.77,65500.0,18.8957,18.903,18.8883,18.8883,65500.0
2013-07-15 15:40:00,25.78,25.79,25.77,25.77,109400.0,18.8957,18.903,18.8883,18.8883,109400.0
2013-07-15 15:50:00,25.78,25.79,25.77,25.79,342900.0,18.8957,18.903,18.8883,18.903,342900.0
2013-07-16 09:30:00,25.81,25.99,25.81,25.94,111500.0,18.9176,19.0496,18.9176,19.0129,111500.0
2013-07-16 09:40:00,25.94,25.97,25.9,25.94,93700.0,19.0129,19.0349,18.9836,19.0129,93700.0
2013-07-16 09:50:00,25.95,25.99,25.9,25.91,85400.0,19.0203,19.0496,18.9836,18.9909,85400.0
2013-07-16 10:00:00,25.93,25.98,25.91,25.97,93100.0,19.0056,19.0422,18.9909,19.0349,93100.0
2013-07-16 10:10:00,25.98,25.98,25.95,25.97,89000.0,19.0422,19.0422,19.0203,19.0349,89000.0
2013-07-16 10:20:00,25.98,25.99,25.9,25.9,62900.0,19.0422,19.0496,18.9836,18.9836,62900.0
2013-07-16 10:30:00,25.9,25.96,25.9,25.95,52600.0,18.9836,19.0276,18.9836,19.0203,52600.0
2013-07-16 10:40:00,25.96,25.96,25.92,25.92,95500.0,19.0276,19.0276,18.9983,18.9983,95500.0
2013-07-16 10:50:00,25.93,25.93,25.81,25.81,49500.0,19.0056,19.0056,18.9176,18.9176,49500.0
2013-07-16 11:00:00,25.82,25.85,25.81,25.82,72700.0,18.925,18.947,18.9176,18.925,72700.0
2013-07-16 11:10:00,25.82,25.83,25.81,25.81,30600.0,18.925,18.9323,18.9176,18.9176,30600.0
2013-07-16 11:20:00,25.81,25.84,25.81,25.82,32000.0,18.9176,18.9396,18.9176,18.925,32000.0
2013-07-16 11:30:00,25.81,25.81,25.77,25.8,30000.0,18.9176,18.9176,18.8883,18.9103,30000.0
2013-07-16 11:40:00,25.8,25.8,25.76,25.77,28700.0,18.9103,18.9103,18.881,18.8883,28700.0
2013-07-16 11:50:00,25.77,25.81,25.77,25.79,37700.0,18.8883,18.9176,18.8883,18.903,37700.0
2013-07-16 12:00:00,25.8,25.81,25.79,25.8,15000.0,18.9103,18.9176,18.903,18.9103,15000.0
2013-07-16 12:10:00,25.81,25.83,25.8,25.82,36800.0,18.9176,18.9323,18.9103,18.925,36800.0
2013-07-16 12:20:00,25.82,25.82,25.79,25.79,26700.0,18.925,18.925,18.903,18.903,26700.0
2013-07-16 12:30:00,25.8,25.81,25.79,25.81,18600.0,18.9103,18.9176,18.903,18.9176,18600.0
2013-07-16 12:40:00,25.8,25.82,25.8,25.81,17100.0,18.9103,18.925,18.9103,18.9176,17100.0
2013-07-16 12:50:00,25.82,25.82,25.81,25.82,9500.0,18.925,18.925,18.9176,18.925,9500.0
2013-07-16 13:00:00,25.82,25.82,25.8,25.81,33700.0,18.925,18.925,18.9103,18.9176,33700.0
2013-07-16 13:10:00,25.8,25.8,25.76,25.79,37900.0,18.9103,18.9103,18.881,18.903,37900.0
2013-07-16 13:20:00,25.79,25.8,25.77,25.79,63600.0,18.903,18.9103,18.8883,18.903,63600.0
2013-07-16 13:30:00,25.79,25.81,25.78,25.8,78100.0,18.903,18.9176,18.8957,18.9103,78100.0
2013-07-16 13:40:00,25.8,25.81,25.77,25.8,74900.0,18.9103,18.9176,18.8883,18.9103,74900.0
2013-07-16 13:50:00,25.8,25.8,25.76,25.78,57600.0,18.9103,18.9103,18.881,18.8957,57600.0
2013-07-16 14:00:00,25.78,25.81,25.77,25.8,42300.0,18.8957,18.9176,18.8883,18.9103,42300.0
2013-07-16 14:10:00,25.81,25.83,25.8,25.8,108500.0,18.9176,18.9323,18.9103,18.9103,108500.0
2013-07-16 14:20:00,25.8,25.81,25.78,25.79,50300.0,18.9103,18.9176,18.8957,18.903,50300.0
2013-07-16 14:30:00,25.79,25.79,25.76,25.77,53700.0,18.903,18.903,18.881,18.8883,53700.0
2013-07-16 14:40:00,25.77,25.77,25.73,25.74,105400.0,18.8883,18.8883,18.859,18.8663,105400.0
2013-07-16 14:50:00,25.74,25.74,25.68,25.7,156100.0,18.8663,18.8663,18.8224,18.837,156100.0
2013-07-16 15:00:00,25.7,25.74,25.7,25.71,152200.0,18.837,18.8663,18.837,18.8443,152200.0
2013-07-16 15:10:00,25.71,25.73,25.68,25.7,84800.0,18.8443,18.859,18.8224,18.837,84800.0
2013-07-16 15:20:00,25.7,25.73,25.69,25.7,67800.0,18.837,18.859,18.8297,18.837,67800.0
2013-07-16 15:30:00,25.71,25.72,25.71,25.71,45100.0,18.8443,18.8517,18.8443,18.8443,45100.0
2013-07-16 15:40:00,25.71,25.72,25.69,25.69,110900.0,18.8443,18.8517,18.8297,18.8297,110900.0
2013-07-16 15:50:00,25.69,25.71,25.67,25.7,282600.0,18.8297,18.8443,18.815,18.837,282600.0
2013-07-17 09:30:00,25.74,25.83,25.72,25.79,89300.0,18.8663,18.9323,18.8517,18.903,89300.0
2013-07-17 09:40:00,25.78,25.82,25.77,25.78,38200.0,18.8957,18.925,18.8883,18.8957,38200.0
2013-07-17 09:50:00,25.78,25.82,25.77,25.79,27700.0,18.8957,18.925,18.8883,18.903,27700.0
2013-07-17 10:00:00,25.78,25.81,25.75,25.76,38600.0,18.8957,18.9176,18.8737,18.881,38600.0
2013-07-17 10:10:00,25.76,25.82,25.75,25.8,40300.0,18.881,18.925,18.8737,18.9103,40300.0
2013-07-17 10:20:00,25.81,25.81,25.8,25.8,25000.0,18.9176,18.9176,18.9103,18.9103,25000.0
2013-07-17 10:30:00,25.8,25.84,25.8,25.81,59200.0,18.9103,18.9396,18.9103,18.9176,59200.0
2013-07-17 10:40:00,25.81,25.82,25.74,25.75,22600.0,18.9176,18.925,18.8663,18.8737,22600.0
2013-07-17 10:50:00,25.75,25.78,25.72,25.78,32000.0,18.8737,18.8957,18.8517,18.8957,32000.0
2013-07-17 11:00:00,25.78,25.8,25.76,25.78,174500.0,18.8957,18.9103,18.881,18.8957,174500.0
2013-07-17 11:10:00,25.77,25.82,25.75,25.79,54100.0,18.8883,18.925,18.8737,18.903,54100.0
2013-07-17 11:20:00,25.8,25.84,25.79,25.83,47000.0,18.9103,18.9396,18.903,18.9323,47000.0
2013-07-17 11:30:00,25.83,25.83,25.79,25.8,44100.0,18.9323,18.9323,18.903,18.9103,44100.0
2013-07-17 11:40:00,25.8,25.81,25.79,25.79,26600.0,18.9103,18.9176,18.903,18.903,26600.0
2013-07-17 11:50:00,25.79,25.79,25.76,25.76,39000.0,18.903,18.903,18.881,18.881,39000.0
2013-07-17 12:00:00,25.76,25.77,25.76,25.77,43600.0,18.881,18.8883,18.881,18.8883,43600.0
2013-07-17 12:10:00,25.76,25.78,25.74,25.76,44400.0,18.881,18.8957,18.8663,18.881,44400.0
2013-07-17 12:20:00,25.75,25.75,25.71,25.72,25000.0,18.8737,18.8737,18.8443,18.8517,25000.0
2013-07-17 12:30:00,25.72,25.74,25.71,25.74,42200.0,18.8517,18.8663,18.8443,18.8663,42200.0
2013-07-17 12:40:00,25.74,25.76,25.73,25.76,27800.0,18.8663,18.881,18.859,18.881,27800.0
2013-07-17 12:50:00,25.75,25.76,25.73,25.74,26400.0,18.8737,18.881,18.859,18.8663,26400.0
2013-07-17 13:00:00,25.74,25.76,25.73,25.74,46700.0,18.8663,18.881,18.859,18.8663,46700.0
2013-07-17 13:10:00,25.74,25.74,25.73,25.74,13800.0,18.8663,18.8663,18.859,18.8663,13800.0
2013-07-17 13:20:00,25.74,25.75,25.7,25.7,46700.0,18.8663,18.8737,18.837,18.837,46700.0
2013-07-17 13:30:00,25.7,25.72,25.69,25.71,59600.0,18.837,18.8517,18.8297,18.8443,59600.0
2013-07-17 13:40:00,25.72,25.72,25.69,25.71,44300.0,18.8517,18.8517,18.8297,18.8443,44300.0
2013-07-17 13:50:00,25.71,25.71,25.69,25.7,21700.0,18.8443,18.8443,18.8297,18.837,21700.0
2013-07-17 14:00:00,25.7,25.72,25.7,25.72,53600.0,18.837,18.8517,18.837,18.8517,53600.0
2013-07-17 14:10:00,25.71,25.76,25.71,25.76,64100.0,18.8443,18.881,18.8443,18.881,64100.0
2013-07-17 14:20:00,25.76,25.76,25.73,25.75,62000.0,18.881,18.881,18.859,18.8737,62000.0
2013-07-17 14:30:00,25.75,25.75,25.71,25.73,66800.0,18.8737,18.8737,18.8443,18.859,66800.0
2013-07-17 14:40:00,25.72,25.72,25.7,25.7,27500.0,18.8517,18.8517,18.837,18.837,27500.0
2013-07-17 14:50:00,25.7,25.71,25.69,25.7,22100.0,18.837,18.8443,18.8297,18.837,22100.0
2013-07-17 15:00:00,25.69,25.72,25.69,25.71,29500.0,18.8297,18.8517,18.8297,18.8443,29500.0
2013-07-17 15:10:00,25.72,25.74,25.7,25.74,61800.0,18.8517,18.8663,18.837,18.8663,61800.0
2013-07-17 15:20:00,25.73,25.75,25.73,25.74,17400.0,18.859,18.8737,18.859,18.8663,17400.0
2013-07-17 15:30:00,25.75,25.75,25.7,25.71,97600.0,18.8737,18.8737,18.837,18.8443,97600.0
2013-07-17 15:40:00,25.7,25.74,25.69,25.74,75000.0,18.837,18.8663,18.8297,18.8663,75000.0
2013-07-17 15:50:00,25.74,25.74,25.71,25.72,228800.0,18.8663,18.8663,18.8443,18.8517,228800.0
2013-07-18 09:30:00,25.77,25.95,25.76,25.9,73200.0,18.8883,19.0203,18.881,18.9836,73200.0
2013-07-18 09:40:00,25.92,25.98,25.87,25.88,54700.0,18.9983,19.0422,18.9616,18.969,54700.0
2013-07-18 09:50:00,25.87,25.88,25.8,25.82,64200.0,18.9616,18.969,18.9103,18.925,64200.0
2013-07-18 10:00:00,25.82,25.86,25.8,25.84,73200.0,18.925,18.9543,18.9103,18.9396,73200.0
2013-07-18 10:10:00,25.85,25.85,25.77,25.79,102400.0,18.947,18.947,18.8883,18.903,102400.0
2013-07-18 10:20:00,25.78,25.83,25.78,25.82,111400.0,18.8957,18.9323,18.8957,18.925,111400.0
2013-07-18 10:30:00,25.83,25.84,25.8,25.82,62100.0,18.9323,18.9396,18.9103,18.925,62100.0
2013-07-18 10:40:00,25.82,25.83,25.78,25.83,126700.0,18.925,18.9323,18.8957,18.9323,126700.0
2013-07-18 10:50:00,25.82,25.88,25.82,25.84,102600.0,18.925,18.969,18.925,18.9396,102600.0
2013-07-18 11:00:00,25.83,25.83,25.8,25.81,35900.0,18.9323,18.9323,18.9103,18.9176,35900.0
2013-07-18 11:10:00,25.8,25.8,25.79,25.79,17500.0,18.9103,18.9103,18.903,18.903,17500.0
2013-07-18 11:20:00,25.8,25.81,25.79,25.81,27300.0,18.9103,18.9176,18.903,18.9176,27300.0
2013-07-18 11:30:00,25.81,25.81,25.79,25.81,41800.0,18.9176,18.9176,18.903,18.9176,41800.0
2013-07-18 11:40:00,25.8,25.81,25.8,25.8,138100.0,18.9103,18.9176,18.9103,18.9103,138100.0
2013-07-18 11:50:00,25.81,25.84,25.8,25.84,357800.0,18.9176,18.9396,18.9103,18.9396,357800.0
2013-07-18 12:00:00,25.84,25.92,25.84,25.88,133400.0,18.9396,18.9983,18.9396,18.969,133400.0
2013-07-18 12:10:00,25.88,25.88,25.85,25.86,69200.0,18.969,18.969,18.947,18.9543,69200.0
2013-07-18 12:20:00,25.87,25.88,25.85,25.86,112600.0,18.9616,18.969,18.947,18.9543,112600.0
2013-07-18 12:30:00,25.86,25.88,25.86,25.88,45100.0,18.9543,18.969,18.9543,18.969,45100.0
2013-07-18 12:40:00,25.88,25.88,25.87,25.88,64000.0,18.969,18.969,18.9616,18.969,64000.0
2013-07-18 12:50:00,25.88,25.88,25.86,25.88,83200.0,18.969,18.969,18.9543,18.969,83200.0
2013-07-18 13:00:00,25.88,25.88,25.87,25.88,72600.0,18.969,18.969,18.9616,18.969,72600.0
2013-07-18 13:10:00,25.87,25.89,25.86,25.87,112000.0,18.9616,18.9763,18.9543,18.9616,112000.0
2013-07-18 13:20:00,25.87,25.88,25.84,25.85,97000.0,18.9616,18.969,18.9396,18.947,97000.0
2013-07-18 13:30:00,25.85,25.88,25.84,25.87,111000.0,18.947,18.969,18.9396,18.9616,111000.0
2013-07-18 13:40:00,25.87,25.89,25.85,25.88,61600.0,18.9616,18.9763,18.947,18.969,61600.0
2013-07-18 13:50:00,25.88,25.89,25.86,25.88,125200.0,18.969,18.9763,18.9543,18.969,125200.0
2013-07-18 14:00:00,25.87,25.88,25.86,25.87,67100.0,18.9616,18.969,18.9543,18.9616,67100.0
2013-07-18 14:10:00,25.87,25.87,25.85,25.87,35100.0,18.9616,18.9616,18.947,18.9616,35100.0
2013-07-18 14:20:00,25.87,25.92,25.86,25.91,33100.0,18.9616,18.9983,18.9543,18.9909,33100.0
2013-07-18 14:30:00,25.92,25.96,25.91,25.96,46200.0,18.9983,19.0276,18.9909,19.0276,46200.0
2013-07-18 14:40:00,25.96,26.0,25.95,25.99,77800.0,19.0276,19.0569,19.0203,19.0496,77800.0
2013-07-18 14:50:00,25.99,26.0,25.98,26.0,27900.0,19.0496,19.0569,19.0422,19.0569,27900.0
2013-07-18 15:00:00,25.99,26.0,25.98,25.99,61200.0,19.0496,19.0569,19.0422,19.0496,61200.0
2013-07-18 15:10:00,25.99,26.0,25.95,25.97,45400.0,19.0496,19.0569,19.0203,19.0349,45400.0
2013-07-18 15:20:00,25.96,26.02,25.96,26.02,117500.0,19.0276,19.0716,19.0276,19.0716,117500.0
2013-07-18 15:30:00,26.01,26.02,25.99,25.99,54600.0,19.0642,19.0716,19.0496,19.0496,54600.0
2013-07-18 15:40:00,25.99,26.0,25.96,25.98,73800.0,19.0496,19.0569,19.0276,19.0422,73800.0
2013-07-18 15:50:00,25.98,25.99,25.94,25.97,222300.0,19.0422,19.0496,19.0129,19.0349,222300.0
2013-07-19 09:30:00,26.06,26.06,25.87,25.91,402800.0,19.1009,19.1009,18.9616,18.9909,402800.0
2013-07-19 09:40:00,25.91,26.0,25.89,25.95,26700.0,18.9909,19.0569,18.9763,19.0203,26700.0
2013-07-19 09:50:00,25.94,26.02,25.93,26.0,42700.0,19.0129,19.0716,19.0056,19.0569,42700.0
2013-07-19 10:00:00,25.99,26.02,25.99,25.99,57900.0,19.0496,19.0716,19.0496,19.0496,57900.0
2013-07-19 10:10:00,26.0,26.01,25.98,26.0,41900.0,19.0569,19.0642,19.0422,19.0569,41900.0
2013-07-19 10:20:00,25.99,26.01,25.99,25.99,14800.0,19.0496,19.0642,19.0496,19.0496,14800.0
2013-07-19 10:30:00,25.99,26.03,25.98,26.01,36900.0,19.0496,19.0789,19.0422,19.0642,36900.0
2013-07-19 10:40:00,26.02,26.02,25.98,25.99,12300.0,19.0716,19.0716,19.0422,19.0496,12300.0
2013-07-19 10:50:00,25.98,26.03,25.98,26.0,52300.0,19.0422,19.0789,19.0422,19.0569,52300.0
2013-07-19 11:00:00,26.0,26.08,26.0,26.08,52000.0,19.0569,19.1155,19.0569,19.1155,52000.0
2013-07-19 11:10:00,26.07,26.09,26.03,26.04,33500.0,19.1082,19.1229,19.0789,19.0862,33500.0
2013-07-19 11:20:00,26.04,26.07,26.04,26.06,16900.0,19.0862,19.1082,19.0862,19.1009,16900.0
2013-07-19 11:30:00,26.05,26.09,26.05,26.09,60000.0,19.0936,19.1229,19.0936,19.1229,60000.0
2013-07-19 11:40:00,26.09,26.11,26.07,26.09,38100.0,19.1229,19.1375,19.1082,19.1229,38100.0
2013-07-19 11:50:00,26.08,26.1,26.08,26.1,20900.0,19.1155,19.1302,19.1155,19.1302,20900.0
2013-07-19 12:00:00,26.09,26.13,26.09,26.13,32400.0,19.1229,19.1522,19.1229,19.1522,32400.0
2013-07-19 12:10:00,26.13,26.14,26.11,26.14,28500.0,19.1522,19.1595,19.1375,19.1595,28500.0
2013-07-19 12:20:00,26.14,26.14,26.12,26.12,17400.0,19.1595,19.1595,19.1449,19.1449,17400.0
2013-07-19 12:30:00,26.12,26.15,26.11,26.14,29600.0,19.1449,19.1669,19.1375,19.1595,29600.0
2013-07-19 12:40:00,26.15,26.15,26.14,26.14,16300.0,19.1669,19.1669,19.1595,19.1595,16300.0
2013-07-19 12:50:00,26.15,26.19,26.14,26.19,57300.0,19.1669,19.1962,19.1595,19.1962,57300.0
2013-07-19 13:00:00,26.19,26.2,26.16,26.18,80200.0,19.1962,19.2035,19.1742,19.1888,80200.0
2013-07-19 13:10:00,26.17,26.2,26.17,26.2,30000.0,19.1815,19.2035,19.1815,19.2035,30000.0
2013-07-19 13:20:00,26.2,26.2,26.18,26.19,17600.0,19.2035,19.2035,19.1888,19.1962,17600.0
2013-07-19 13:30:00,26.2,26.21,26.19,26.2,25600.0,19.2035,19.2108,19.1962,19.2035,25600.0
2013-07-19 13:40:00,26.19,26.21,26.19,26.2,17700.0,19.1962,19.2108,19.1962,19.2035,17700.0
2013-07-19 13:50:00,26.19,26.21,26.18,26.2,50500.0,19.1962,19.2108,19.1888,19.2035,50500.0
2013-07-19 14:00:00,26.2,26.21,26.19,26.2,24000.0,19.2035,19.2108,19.1962,19.2035,24000.0
2013-07-19 14:10:00,26.21,26.22,26.2,26.22,55200.0,19.2108,19.2182,19.2035,19.2182,55200.0
2013-07-19 14:20:00,26.21,26.29,26.21,26.29,121600.0,19.2108,19.2695,19.2108,19.2695,121600.0
2013-07-19 14:30:00,26.29,26.31,26.26,26.26,175200.0,19.2695,19.2841,19.2475,19.2475,175200.0
2013-07-19 14:40:00,26.26,26.31,26.26,26.3,84700.0,19.2475,19.2841,19.2475,19.2768,84700.0
2013-07-19 14:50:00,26.3,26.32,26.3,26.32,54000.0,19.2768,19.2915,19.2768,19.2915,54000.0
2013-07-19 15:00:00,26.32,26.35,26.31,26.34,72000.0,19.2915,19.3134,19.2841,19.3061,72000.0
2013-07-19 15:10:00,26.35,26.35,26.28,26.28,98200.0,19.3134,19.3134,19.2621,19.2621,98200.0
2013-07-19 15:20:00,26.29,26.29,26.26,26.27,48200.0,19.2695,19.2695,19.2475,19.2548,48200.0
2013-07-19 15:30:00,26.26,26.28,26.26,26.28,58500.0,19.2475,19.2621,19.2475,19.2621,58500.0
2013-07-19 15:40:00,26.28,26.32,26.28,26.29,143000.0,19.2621,19.2915,19.2621,19.2695,143000.0
2013-07-19 15:50:00,26.3,26.31,26.27,26.3,256300.0,19.2768,19.2841,19.2548,19.2768,256300.0
2013-07-22 09:30:00,26.28,26.34,26.24,26.33,63100.0,19.2621,19.3061,19.2328,19.2988,63100.0
2013-07-22 09:40:00,26.34,26.34,26.23,26.27,54900.0,19.3061,19.3061,19.2255,19.2548,54900.0
2013-07-22 09:50:00,26.26,26.27,26.23,26.25,24400.0,19.2475,19.2548,19.2255,19.2401,24400.0
2013-07-22 10:00:00,26.25,26.26,26.18,26.19,134200.0,19.2401,19.2475,19.1888,19.1962,134200.0
2013-07-22 10:10:00,26.19,26.23,26.18,26.18,94700.0,19.1962,19.2255,19.1888,19.1888,94700.0
2013-07-22 10:20:00,26.18,26.21,26.18,26.19,16300.0,19.1888,19.2108,19.1888,19.1962,16300.0
2013-07-22 10:30:00,26.2,26.2,26.18,26.19,27200.0,19.2035,19.2035,19.1888,19.1962,27200.0
2013-07-22 10:40:00,26.18,26.2,26.17,26.2,27600.0,19.1888,19.2035,19.1815,19.2035,27600.0
2013-07-22 10:50:00,26.2,26.22,26.2,26.21,53800.0,19.2035,19.2182,19.2035,19.2108,53800.0
2013-07-22 11:00:00,26.22,26.24,26.21,26.24,33600.0,19.2182,19.2328,19.2108,19.2328,33600.0
2013-07-22 11:10:00,26.24,26.24,26.23,26.23,15400.0,19.2328,19.2328,19.2255,19.2255,15400.0
2013-07-22 11:20:00,26.24,26.26,26.24,26.25,64400.0,19.2328,19.2475,19.2328,19.2401,64400.0
2013-07-22 11:30:00,26.25,26.29,26.24,26.29,83000.0,19.2401,19.2695,19.2328,19.2695,83000.0
2013-07-22 11:40:00,26.29,26.33,26.28,26.33,12900.0,19.2695,19.2988,19.2621,19.2988,12900.0
2013-07-22 11:50:00,26.33,26.34,26.27,26.28,52800.0,19.2988,19.3061,19.2548,19.2621,52800.0
2013-07-22 12:00:00,26.27,26.29,26.27,26.28,8700.0,19.2548,19.2695,19.2548,19.2621,8700.0
2013-07-22 12:10:00,26.29,26.3,26.29,26.3,11500.0,19.2695,19.2768,19.2695,19.2768,11500.0
2013-07-22 12:20:00,26.3,26.31,26.29,26.31,22700.0,19.2768,19.2841,19.2695,19.2841,22700.0
2013-07-22 12:30:00,26.31,26.32,26.29,26.31,23300.0,19.2841,19.2915,19.2695,19.2841,23300.0
2013-07-22 12:40:00,26.31,26.35,26.31,26.34,15100.0,19.2841,19.3134,19.2841,19.3061,15100.0
2013-07-22 12:50:00,26.34,26.37,26.34,26.34,10900.0,19.3061,19.3281,19.3061,19.3061,10900.0
2013-07-22 13:00:00,26.34,26.35,26.33,26.33,10000.0,19.3061,19.3134,19.2988,19.2988,10000.0
2013-07-22 13:10:00,26.34,26.35,26.32,26.32,11200.0,19.3061,19.3134,19.2915,19.2915,11200.0
2013-07-22 13:20:00,26.31,26.34,26.31,26.34,19000.0,19.2841,19.3061,19.2841,19.3061,19000.0
2013-07-22 13:30:00,26.33,26.35,26.33,26.35,5400.0,19.2988,19.3134,19.2988,19.3134,5400.0
2013-07-22 13:40:00,26.35,26.36,26.33,26.35,15500.0,19.3134,19.3208,19.2988,19.3134,15500.0
2013-07-22 13:50:00,26.34,26.36,26.34,26.35,14700.0,19.3061,19.3208,19.3061,19.3134,14700.0
2013-07-22 14:00:00,26.35,26.35,26.34,26.34,12500.0,19.3134,19.3134,19.3061,19.3061,12500.0
2013-07-22 14:10:00,26.34,26.36,26.33,26.34,17200.0,19.3061,19.3208,19.2988,19.3061,17200.0
2013-07-22 14:20:00,26.33,26.36,26.32,26.36,27600.0,19.2988,19.3208,19.2915,19.3208,27600.0
2013-07-22 14:30:00,26.36,26.36,26.34,26.35,11800.0,19.3208,19.3208,19.3061,19.3134,11800.0
2013-07-22 14:40:00,26.36,26.38,26.35,26.36,19400.0,19.3208,19.3354,19.3134,19.3208,19400.0
2013-07-22 14:50:00,26.36,26.39,26.35,26.39,26700.0,19.3208,19.3428,19.3134,19.3428,26700.0
2013-07-22 15:00:00,26.39,26.39,26.35,26.36,32300.0,19.3428,19.3428,19.3134,19.3208,32300.0
2013-07-22 15:10:00,26.36,26.38,26.36,26.37,27700.0,19.3208,19.3354,19.3208,19.3281,27700.0
2013-07-22 15:20:00,26.37,26.38,26.36,26.37,24100.0,19.3281,19.3354,19.3208,19.3281,24100.0
2013-07-22 15:30:00,26.37,26.37,26.33,26.35,43400.0,19.3281,19.3281,19.2988,19.3134,43400.0
2013-07-22 15:40:00,26.35,26.35,26.34,26.35,67600.0,19.3134,19.3134,19.3061,19.3134,67600.0
2013-07-22 15:50:00,26.34,26.37,26.34,26.37,114400.0,19.3061,19.3281,19.3061,19.3281,114400.0
2013-07-23 09:30:00,26.42,26.42,26.25,26.26,28800.0,19.3647,19.3647,19.2401,19.2475,28800.0
2013-07-23 09:40:00,26.26,26.27,26.19,26.24,68300.0,19.2475,19.2548,19.1962,19.2328,68300.0
2013-07-23 09:50:00,26.25,26.27,26.19,26.21,108500.0,19.2401,19.2548,19.1962,19.2108,108500.0
2013-07-23 10:00:00,26.21,26.21,26.13,26.15,266900.0,19.2108,19.2108,19.1522,19.1669,266900.0
2013-07-23 10:10:00,26.15,26.15,26.07,26.15,363400.0,19.1669,19.1669,19.1082,19.1669,363400.0
2013-07-23 10:20:00,26.14,26.16,26.09,26.15,150000.0,19.1595,19.1742,19.1229,19.1669,150000.0
2013-07-23 10:30:00,26.14,26.18,26.11,26.13,83300.0,19.1595,19.1888,19.1375,19.1522,83300.0
2013-07-23 10:40:00,26.12,26.24,26.1,26.2,395600.0,19.1449,19.2328,19.1302,19.2035,395600.0
2013-07-23 10:50:00,26.2,26.32,26.19,26.3,118200.0,19.2035,19.2915,19.1962,19.2768,118200.0
2013-07-23 11:00:00,26.3,26.3,26.18,26.19,305500.0,19.2768,19.2768,19.1888,19.1962,305500.0
2013-07-23 11:10:00,26.19,26.27,26.18,26.25,77300.0,19.1962,19.2548,19.1888,19.2401,77300.0
2013-07-23 11:20:00,26.25,26.32,26.25,26.29,158200.0,19.2401,19.2915,19.2401,19.2695,158200.0
2013-07-23 11:30:00,26.28,26.3,26.25,26.3,119000.0,19.2621,19.2768,19.2401,19.2768,119000.0
2013-07-23 11:40:00,26.3,26.34,26.29,26.3,163700.0,19.2768,19.3061,19.2695,19.2768,163700.0
2013-07-23 11:50:00,26.31,26.32,26.28,26.28,176000.0,19.2841,19.2915,19.2621,19.2621,176000.0
2013-07-23 12:00:00,26.29,26.32,26.28,26.3,75600.0,19.2695,19.2915,19.2621,19.2768,75600.0
2013-07-23 12:10:00,26.29,26.32,26.29,26.3,69000.0,19.2695,19.2915,19.2695,19.2768,69000.0
2013-07-23 12:20:00,26.3,26.32,26.29,26.29,199600.0,19.2768,19.2915,19.2695,19.2695,199600.0
2013-07-23 12:30:00,26.3,26.32,26.29,26.31,35400.0,19.2768,19.2915,19.2695,19.2841,35400.0
2013-07-23 12:40:00,26.31,26.32,26.27,26.27,72700.0,19.2841,19.2915,19.2548,19.2548,72700.0
2013-07-23 12:50:00,26.28,26.28,26.26,26.26,23800.0,19.2621,19.2621,19.2475,19.2475,23800.0
2013-07-23 13:00:00,26.27,26.3,26.26,26.3,65200.0,19.2548,19.2768,19.2475,19.2768,65200.0
2013-07-23 13:10:00,26.29,26.3,26.26,26.26,48400.0,19.2695,19.2768,19.2475,19.2475,48400.0
2013-07-23 13:20:00,26.26,26.27,26.25,26.25,82900.0,19.2475,19.2548,19.2401,19.2401,82900.0
2013-07-23 13:30:00,26.25,26.26,26.22,26.22,31000.0,19.2401,19.2475,19.2182,19.2182,31000.0
2013-07-23 13:40:00,26.22,26.23,26.17,26.17,26100.0,19.2182,19.2255,19.1815,19.1815,26100.0
2013-07-23 13:50:00,26.17,26.19,26.15,26.15,86900.0,19.1815,19.1962,19.1669,19.1669,86900.0
2013-07-23 14:00:00,26.16,26.18,26.15,26.18,101700.0,19.1742,19.1888,19.1669,19.1888,101700.0
2013-07-23 14:10:00,26.18,26.18,26.15,26.16,102000.0,19.1888,19.1888,19.1669,19.1742,102000.0
2013-07-23 14:20:00,26.16,26.17,26.15,26.15,104200.0,19.1742,19.1815,19.1669,19.1669,104200.0
2013-07-23 14:30:00,26.15,26.18,26.14,26.17,117000.0,19.1669,19.1888,19.1595,19.1815,117000.0
2013-07-23 14:40:00,26.17,26.19,26.16,26.18,52300.0,19.1815,19.1962,19.1742,19.1888,52300.0
2013-07-23 14:50:00,26.18,26.19,26.17,26.17,45900.0,19.1888,19.1962,19.1815,19.1815,45900.0
2013-07-23 15:00:00,26.17,26.18,26.15,26.15,86300.0,19.1815,19.1888,19.1669,19.1669,86300.0
2013-07-23 15:10:00,26.15,26.16,26.14,26.15,148700.0,19.1669,19.1742,19.1595,19.1669,148700.0
2013-07-23 15:20:00,26.16,26.16,26.1,26.1,105200.0,19.1742,19.1742,19.1302,19.1302,105200.0
2013-07-23 15:30:00,26.1,26.13,26.08,26.09,99200.0,19.1302,19.1522,19.1155,19.1229,99200.0
2013-07-23 15:40:00,26.08,26.09,26.03,26.03,158800.0,19.1155,19.1229,19.0789,19.0789,158800.0
2013-07-23 15:50:00,26.04,26.09,26.03,26.08,541200.0,19.0862,19.1229,19.0789,19.1155,541200.0
2013-07-24 09:30:00,26.15,26.15,26.07,26.13,42600.0,19.1669,19.1669,19.1082,19.1522,42600.0
2013-07-24 09:40:00,26.13,26.14,26.03,26.04,42600.0,19.1522,19.1595,19.0789,19.0862,42600.0
2013-07-24 09:50:00,26.04,26.07,25.96,25.97,163000.0,19.0862,19.1082,19.0276,19.0349,163000.0
2013-07-24 10:00:00,25.97,26.03,25.87,25.91,225900.0,19.0349,19.0789,18.9616,18.9909,225900.0
2013-07-24 10:10:00,25.91,25.91,25.87,25.9,78200.0,18.9909,18.9909,18.9616,18.9836,78200.0
2013-07-24 10:20:00,25.89,25.9,25.84,25.86,58000.0,18.9763,18.9836,18.9396,18.9543,58000.0
2013-07-24 10:30:00,25.87,25.88,25.84,25.85,60600.0,18.9616,18.969,18.9396,18.947,60600.0
2013-07-24 10:40:00,25.85,25.88,25.84,25.85,42600.0,18.947,18.969,18.9396,18.947,42600.0
2013-07-24 10:50:00,25.86,25.86,25.83,25.83,36400.0,18.9543,18.9543,18.9323,18.9323,36400.0
2013-07-24 11:00:00,25.83,25.84,25.82,25.83,61300.0,18.9323,18.9396,18.925,18.9323,61300.0
2013-07-24 11:10:00,25.82,25.88,25.82,25.87,78600.0,18.925,18.969,18.925,18.9616,78600.0
2013-07-24 11:20:00,25.87,25.87,25.85,25.87,34900.0,18.9616,18.9616,18.947,18.9616,34900.0
2013-07-24 11:30:00,25.87,25.9,25.87,25.88,46500.0,18.9616,18.9836,18.9616,18.969,46500.0
2013-07-24 11:40:00,25.89,25.91,25.88,25.89,50600.0,18.9763,18.9909,18.969,18.9763,50600.0
2013-07-24 11:50:00,25.89,25.89,25.87,25.87,17100.0,18.9763,18.9763,18.9616,18.9616,17100.0
2013-07-24 12:00:00,25.88,25.89,25.86,25.86,32900.0,18.969,18.9763,18.9543,18.9543,32900.0
2013-07-24 12:10:00,25.86,25.87,25.83,25.86,40100.0,18.9543,18.9616,18.9323,18.9543,40100.0
2013-07-24 12:20:00,25.86,25.88,25.84,25.85,36400.0,18.9543,18.969,18.9396,18.947,36400.0
2013-07-24 12:30:00,25.85,25.89,25.84,25.86,51400.0,18.947,18.9763,18.9396,18.9543,51400.0
2013-07-24 12:40:00,25.87,25.87,25.85,25.86,14800.0,18.9616,18.9616,18.947,18.9543,14800.0
2013-07-24 12:50:00,25.86,25.87,25.85,25.85,26800.0,18.9543,18.9616,18.947,18.947,26800.0
2013-07-24 13:00:00,25.85,25.9,25.84,25.84,58300.0,18.947,18.9836,18.9396,18.9396,58300.0
2013-07-24 13:10:00,25.85,25.85,25.82,25.83,16100.0,18.947,18.947,18.925,18.9323,16100.0
2013-07-24 13:20:00,25.83,25.83,25.79,25.79,29200.0,18.9323,18.9323,18.903,18.903,29200.0
2013-07-24 13:30:00,25.79,25.9,25.77,25.82,184200.0,18.903,18.9836,18.8883,18.925,184200.0
2013-07-24 13:40:00,25.82,25.82,25.79,25.8,20500.0,18.925,18.925,18.903,18.9103,20500.0
2013-07-24 13:50:00,25.79,25.79,25.76,25.78,32200.0,18.903,18.903,18.881,18.8957,32200.0
2013-07-24 14:00:00,25.78,25.82,25.77,25.82,15000.0,18.8957,18.925,18.8883,18.925,15000.0
2013-07-24 14:10:00,25.83,25.85,25.82,25.84,37600.0,18.9323,18.947,18.925,18.9396,37600.0
2013-07-24 14:20:00,25.83,25.89,25.83,25.89,35500.0,18.9323,18.9763,18.9323,18.9763,35500.0
2013-07-24 14:30:00,25.89,25.9,25.86,25.87,37100.0,18.9763,18.9836,18.9543,18.9616,37100.0
2013-07-24 14:40:00,25.86,25.86,25.84,25.85,68200.0,18.9543,18.9543,18.9396,18.947,68200.0
2013-07-24 14:50:00,25.85,25.87,25.84,25.85,60300.0,18.947,18.9616,18.9396,18.947,60300.0
2013-07-24 15:00:00,25.85,25.85,25.79,25.81,86200.0,18.947,18.947,18.903,18.9176,86200.0
2013-07-24 15:10:00,25.81,25.85,25.8,25.83,62300.0,18.9176,18.947,18.9103,18.9323,62300.0
2013-07-24 15:20:00,25.82,25.85,25.82,25.84,39300.0,18.925,18.947,18.925,18.9396,39300.0
2013-07-24 15:30:00,25.84,25.84,25.8,25.8,114800.0,18.9396,18.9396,18.9103,18.9103,114800.0
2013-07-24 15:40:00,25.8,25.85,25.8,25.84,105500.0,18.9103,18.947,18.9103,18.9396,105500.0
2013-07-24 15:50:00,25.85,25.85,25.82,25.85,282500.0,18.947,18.947,18.925,18.947,282500.0
2013-07-25 09:30:00,25.8,25.87,25.76,25.82,56900.0,18.9103,18.9616,18.881,18.925,56900.0
2013-07-25 09:40:00,25.81,25.89,25.79,25.87,51100.0,18.9176,18.9763,18.903,18.9616,51100.0
2013-07-25 09:50:00,25.87,25.88,25.84,25.88,29400.0,18.9616,18.969,18.9396,18.969,29400.0
2013-07-25 10:00:00,25.89,25.95,25.88,25.9,66700.0,18.9763,19.0203,18.969,18.9836,66700.0
2013-07-25 10:10:00,25.9,25.92,25.87,25.87,23300.0,18.9836,18.9983,18.9616,18.9616,23300.0
2013-07-25 10:20:00,25.86,25.88,25.85,25.87,40700.0,18.9543,18.969,18.947,18.9616,40700.0
2013-07-25 10:30:00,25.87,25.9,25.84,25.87,49800.0,18.9616,18.9836,18.9396,18.9616,49800.0
2013-07-25 10:40:00,25.87,25.88,25.85,25.85,27000.0,18.9616,18.969,18.947,18.947,27000.0
2013-07-25 10:50:00,25.85,25.87,25.81,25.83,33400.0,18.947,18.9616,18.9176,18.9323,33400.0
2013-07-25 11:00:00,25.83,25.84,25.79,25.8,49600.0,18.9323,18.9396,18.903,18.9103,49600.0
2013-07-25 11:10:00,25.8,25.81,25.75,25.75,85000.0,18.9103,18.9176,18.8737,18.8737,85000.0
2013-07-25 11:20:00,25.76,25.77,25.72,25.75,67900.0,18.881,18.8883,18.8517,18.8737,67900.0
2013-07-25 11:30:00,25.75,25.77,25.72,25.74,81700.0,18.8737,18.8883,18.8517,18.8663,81700.0
2013-07-25 11:40:00,25.73,25.77,25.73,25.76,31000.0,18.859,18.8883,18.859,18.881,31000.0
2013-07-25 11:50:00,25.77,25.78,25.75,25.76,14700.0,18.8883,18.8957,18.8737,18.881,14700.0
2013-07-25 12:00:00,25.77,25.79,25.76,25.78,31400.0,18.8883,18.903,18.881,18.8957,31400.0
2013-07-25 12:10:00,25.79,25.8,25.79,25.8,7100.0,18.903,18.9103,18.903,18.9103,7100.0
2013-07-25 12:20:00,25.8,25.86,25.8,25.84,54600.0,18.9103,18.9543,18.9103,18.9396,54600.0
2013-07-25 12:30:00,25.83,25.87,25.8,25.86,44600.0,18.9323,18.9616,18.9103,18.9543,44600.0
2013-07-25 12:40:00,25.86,25.91,25.85,25.91,25800.0,18.9543,18.9909,18.947,18.9909,25800.0
2013-07-25 12:50:00,25.91,25.91,25.89,25.9,30600.0,18.9909,18.9909,18.9763,18.9836,30600.0
2013-07-25 13:00:00,25.89,25.9,25.88,25.89,32900.0,18.9763,18.9836,18.969,18.9763,32900.0
2013-07-25 13:10:00,25.88,25.89,25.84,25.85,52900.0,18.969,18.9763,18.9396,18.947,52900.0
2013-07-25 13:20:00,25.85,25.86,25.84,25.84,29300.0,18.947,18.9543,18.9396,18.9396,29300.0
2013-07-25 13:30:00,25.85,25.86,25.84,25.85,20900.0,18.947,18.9543,18.9396,18.947,20900.0
2013-07-25 13:40:00,25.84,25.87,25.84,25.87,21800.0,18.9396,18.9616,18.9396,18.9616,21800.0
2013-07-25 13:50:00,25.87,25.87,25.85,25.85,23100.0,18.9616,18.9616,18.947,18.947,23100.0
2013-07-25 14:00:00,25.85,25.91,25.84,25.91,51000.0,18.947,18.9909,18.9396,18.9909,51000.0
2013-07-25 14:10:00,25.9,25.91,25.88,25.89,34900.0,18.9836,18.9909,18.969,18.9763,34900.0
2013-07-25 14:20:00,25.88,25.89,25.84,25.84,50600.0,18.969,18.9763,18.9396,18.9396,50600.0
2013-07-25 14:30:00,25.84,25.88,25.84,25.88,31400.0,18.9396,18.969,18.9396,18.969,31400.0
2013-07-25 14:40:00,25.88,25.9,25.88,25.88,46300.0,18.969,18.9836,18.969,18.969,46300.0
2013-07-25 14:50:00,25.88,25.91,25.86,25.86,64900.0,18.969,18.9909,18.9543,18.9543,64900.0
2013-07-25 15:00:00,25.86,25.88,25.86,25.88,62500.0,18.9543,18.969,18.9543,18.969,62500.0
2013-07-25 15:10:00,25.88,25.92,25.88,25.88,31800.0,18.969,18.9983,18.969,18.969,31800.0
2013-07-25 15:20:00,25.88,25.91,25.86,25.89,42300.0,18.969,18.9909,18.9543,18.9763,42300.0
2013-07-25 15:30:00,25.89,25.96,25.89,25.95,70300.0,18.9763,19.0276,18.9763,19.0203,70300.0
2013-07-25 15:40:00,25.94,25.96,25.91,25.95,117200.0,19.0129,19.0276,18.9909,19.0203,117200.0
2013-07-25 15:50:00,25.94,25.94,25.91,25.91,145500.0,19.0129,19.0129,18.9909,18.9909,145500.0
2013-07-26 09:30:00,25.78,25.81,25.72,25.77,27300.0,18.8957,18.9176,18.8517,18.8883,27300.0
2013-07-26 09:40:00,25.76,25.77,25.73,25.75,22600.0,18.881,18.8883,18.859,18.8737,22600.0
2013-07-26 09:50:00,25.76,25.8,25.75,25.8,14400.0,18.881,18.9103,18.8737,18.9103,14400.0
2013-07-26 10:00:00,25.81,25.85,25.78,25.8,76500.0,18.9176,18.947,18.8957,18.9103,76500.0
2013-07-26 10:10:00,25.79,25.8,25.76,25.77,90200.0,18.903,18.9103,18.881,18.8883,90200.0
2013-07-26 10:20:00,25.77,25.79,25.77,25.78,34600.0,18.8883,18.903,18.8883,18.8957,34600.0
2013-07-26 10:30:00,25.77,25.79,25.77,25.79,23100.0,18.8883,18.903,18.8883,18.903,23100.0
2013-07-26 10:40:00,25.79,25.79,25.71,25.73,44000.0,18.903,18.903,18.8443,18.859,44000.0
2013-07-26 10:50:00,25.73,25.73,25.69,25.7,25200.0,18.859,18.859,18.8297,18.837,25200.0
2013-07-26 11:00:00,25.69,25.77,25.67,25.76,52500.0,18.8297,18.8883,18.815,18.881,52500.0
2013-07-26 11:10:00,25.76,25.77,25.74,25.77,33300.0,18.881,18.8883,18.8663,18.8883,33300.0
2013-07-26 11:20:00,25.76,25.78,25.76,25.77,23900.0,18.881,18.8957,18.881,18.8883,23900.0
2013-07-26 11:30:00,25.77,25.8,25.76,25.79,22700.0,18.8883,18.9103,18.881,18.903,22700.0
2013-07-26 11:40:00,25.79,25.82,25.79,25.82,7900.0,18.903,18.925,18.903,18.925,7900.0
2013-07-26 11:50:00,25.81,25.84,25.81,25.83,8600.0,18.9176,18.9396,18.9176,18.9323,8600.0
2013-07-26 12:00:00,25.83,25.87,25.83,25.87,9800.0,18.9323,18.9616,18.9323,18.9616,9800.0
2013-07-26 12:10:00,25.87,25.88,25.82,25.82,26100.0,18.9616,18.969,18.925,18.925,26100.0
2013-07-26 12:20:00,25.82,25.83,25.78,25.8,9800.0,18.925,18.9323,18.8957,18.9103,9800.0
2013-07-26 12:30:00,25.81,25.84,25.81,25.82,14800.0,18.9176,18.9396,18.9176,18.925,14800.0
2013-07-26 12:40:00,25.83,25.84,25.82,25.82,24500.0,18.9323,18.9396,18.925,18.925,24500.0
2013-07-26 12:50:00,25.83,25.86,25.83,25.84,24200.0,18.9323,18.9543,18.9323,18.9396,24200.0
2013-07-26 13:00:00,25.83,25.84,25.83,25.83,3600.0,18.9323,18.9396,18.9323,18.9323,3600.0
2013-07-26 13:10:00,25.84,25.84,25.83,25.83,6200.0,18.9396,18.9396,18.9323,18.9323,6200.0
2013-07-26 13:20:00,25.83,25.91,25.83,25.89,20700.0,18.9323,18.9909,18.9323,18.9763,20700.0
2013-07-26 13:30:00,25.89,25.89,25.87,25.88,7700.0,18.9763,18.9763,18.9616,18.969,7700.0
2013-07-26 13:40:00,25.87,25.87,25.85,25.85,10100.0,18.9616,18.9616,18.947,18.947,10100.0
2013-07-26 13:50:00,25.85,25.89,25.85,25.89,18100.0,18.947,18.9763,18.947,18.9763,18100.0
2013-07-26 14:00:00,25.89,25.89,25.87,25.88,9500.0,18.9763,18.9763,18.9616,18.969,9500.0
2013-07-26 14:10:00,25.88,25.93,25.88,25.89,29800.0,18.969,19.0056,18.969,18.9763,29800.0
2013-07-26 14:20:00,25.89,25.9,25.87,25.88,29900.0,18.9763,18.9836,18.9616,18.969,29900.0
2013-07-26 14:30:00,25.89,25.9,25.88,25.89,4400.0,18.9763,18.9836,18.969,18.9763,4400.0
2013-07-26 14:40:00,25.89,25.95,25.89,25.95,19500.0,18.9763,19.0203,18.9763,19.0203,19500.0
2013-07-26 14:50:00,25.95,25.97,25.94,25.96,41000.0,19.0203,19.0349,19.0129,19.0276,41000.0
2013-07-26 15:00:00,25.96,25.96,25.93,25.96,37800.0,19.0276,19.0276,19.0056,19.0276,37800.0
2013-07-26 15:10:00,25.96,25.98,25.94,25.96,17800.0,19.0276,19.0422,19.0129,19.0276,17800.0
2013-07-26 15:20:00,25.96,25.99,25.96,25.98,29200.0,19.0276,19.0496,19.0276,19.0422,29200.0
2013-07-26 15:30:00,25.98,26.0,25.96,26.0,75600.0,19.0422,19.0569,19.0276,19.0569,75600.0
2013-07-26 15:40:00,26.0,26.03,25.98,25.98,60900.0,19.0569,19.0789,19.0422,19.0422,60900.0
2013-07-26 15:50:00,25.98,26.01,25.96,26.01,192900.0,19.0422,19.0642,19.0276,19.0642,192900.0
2013-07-29 09:30:00,25.92,25.99,25.82,25.98,37300.0,18.9983,19.0496,18.925,19.0422,37300.0
2013-07-29 09:40:00,25.96,26.02,25.94,25.98,76000.0,19.0276,19.0716,19.0129,19.0422,76000.0
2013-07-29 09:50:00,25.97,26.02,25.96,25.97,22300.0,19.0349,19.0716,19.0276,19.0349,22300.0
2013-07-29 10:00:00,25.96,26.0,25.95,25.98,33300.0,19.0276,19.0569,19.0203,19.0422,33300.0
2013-07-29 10:10:00,25.97,26.0,25.96,25.98,33500.0,19.0349,19.0569,19.0276,19.0422,33500.0
2013-07-29 10:20:00,25.98,26.04,25.97,26.02,25600.0,19.0422,19.0862,19.0349,19.0716,25600.0
2013-07-29 10:30:00,26.01,26.01,25.96,25.97,28600.0,19.0642,19.0642,19.0276,19.0349,28600.0
2013-07-29 10:40:00,25.98,26.0,25.95,25.99,30300.0,19.0422,19.0569,19.0203,19.0496,30300.0
2013-07-29 10:50:00,25.99,26.0,25.97,25.97,20500.0,19.0496,19.0569,19.0349,19.0349,20500.0
2013-07-29 11:00:00,25.97,25.98,25.93,25.96,28600.0,19.0349,19.0422,19.0056,19.0276,28600.0
2013-07-29 11:10:00,25.96,25.96,25.89,25.89,19200.0,19.0276,19.0276,18.9763,18.9763,19200.0
2013-07-29 11:20:00,25.89,25.89,25.86,25.87,20400.0,18.9763,18.9763,18.9543,18.9616,20400.0
2013-07-29 11:30:00,25.88,25.89,25.85,25.87,16300.0,18.969,18.9763,18.947,18.9616,16300.0
2013-07-29 11:40:00,25.86,25.88,25.85,25.88,17500.0,18.9543,18.969,18.947,18.969,17500.0
2013-07-29 11:50:00,25.87,25.92,25.87,25.92,23300.0,18.9616,18.9983,18.9616,18.9983,23300.0
2013-07-29 12:00:00,25.91,25.93,25.91,25.93,11600.0,18.9909,19.0056,18.9909,19.0056,11600.0
2013-07-29 12:10:00,25.93,25.95,25.9,25.94,23900.0,19.0056,19.0203,18.9836,19.0129,23900.0
2013-07-29 12:20:00,25.94,25.95,25.93,25.93,11900.0,19.0129,19.0203,19.0056,19.0056,11900.0
2013-07-29 12:30:00,25.94,25.94,25.92,25.93,17500.0,19.0129,19.0129,18.9983,19.0056,17500.0
2013-07-29 12:40:00,25.93,25.95,25.92,25.95,16200.0,19.0056,19.0203,18.9983,19.0203,16200.0
2013-07-29 12:50:00,25.94,25.94,25.9,25.93,28800.0,19.0129,19.0129,18.9836,19.0056,28800.0
2013-07-29 13:00:00,25.93,25.93,25.9,25.9,22900.0,19.0056,19.0056,18.9836,18.9836,22900.0
2013-07-29 13:10:00,25.91,25.94,25.89,25.93,24000.0,18.9909,19.0129,18.9763,19.0056,24000.0
2013-07-29 13:20:00,25.93,25.94,25.9,25.92,13900.0,19.0056,19.0129,18.9836,18.9983,13900.0
2013-07-29 13:30:00,25.92,25.93,25.9,25.92,19400.0,18.9983,19.0056,18.9836,18.9983,19400.0
2013-07-29 13:40:00,25.92,25.93,25.9,25.92,35500.0,18.9983,19.0056,18.9836,18.9983,35500.0
2013-07-29 13:50:00,25.92,25.94,25.91,25.93,15000.0,18.9983,19.0129,18.9909,19.0056,15000.0
2013-07-29 14:00:00,25.92,25.96,25.92,25.96,11700.0,18.9983,19.0276,18.9983,19.0276,11700.0
2013-07-29 14:10:00,25.96,26.0,25.96,25.98,60000.0,19.0276,19.0569,19.0276,19.0422,60000.0
2013-07-29 14:20:00,25.97,25.98,25.96,25.98,15100.0,19.0349,19.0422,19.0276,19.0422,15100.0
2013-07-29 14:30:00,25.97,25.98,25.95,25.96,19100.0,19.0349,19.0422,19.0203,19.0276,19100.0
2013-07-29 14:40:00,25.95,25.99,25.95,25.96,30000.0,19.0203,19.0496,19.0203,19.0276,30000.0
2013-07-29 14:50:00,25.96,25.97,25.94,25.96,30800.0,19.0276,19.0349,19.0129,19.0276,30800.0
2013-07-29 15:00:00,25.96,25.97,25.94,25.96,16300.0,19.0276,19.0349,19.0129,19.0276,16300.0
2013-07-29 15:10:00,25.95,25.96,25.91,25.93,19300.0,19.0203,19.0276,18.9909,19.0056,19300.0
2013-07-29 15:20:00,25.93,25.95,25.91,25.94,22700.0,19.0056,19.0203,18.9909,19.0129,22700.0
2013-07-29 15:30:00,25.95,25.97,25.95,25.95,32700.0,19.0203,19.0349,19.0203,19.0203,32700.0
2013-07-29 15:40:00,25.95,26.02,25.94,26.0,151900.0,19.0203,19.0716,19.0129,19.0569,151900.0
2013-07-29 15:50:00,26.0,26.01,25.92,25.97,214100.0,19.0569,19.0642,18.9983,19.0349,214100.0
2013-07-30 09:30:00,26.03,26.17,25.98,26.06,39000.0,19.0789,19.1815,19.0422,19.1009,39000.0
2013-07-30 09:40:00,26.07,26.09,25.98,25.98,38000.0,19.1082,19.1229,19.0422,19.0422,38000.0
2013-07-30 09:50:00,25.98,26.08,25.98,26.06,127500.0,19.0422,19.1155,19.0422,19.1009,127500.0
2013-07-30 10:00:00,26.06,26.12,26.05,26.08,83600.0,19.1009,19.1449,19.0936,19.1155,83600.0
2013-07-30 10:10:00,26.09,26.11,26.08,26.11,45200.0,19.1229,19.1375,19.1155,19.1375,45200.0
2013-07-30 10:20:00,26.1,26.13,26.08,26.09,31800.0,19.1302,19.1522,19.1155,19.1229,31800.0
2013-07-30 10:30:00,26.09,26.09,26.03,26.03,36900.0,19.1229,19.1229,19.0789,19.0789,36900.0
2013-07-30 10:40:00,26.02,26.02,25.99,26.02,18200.0,19.0716,19.0716,19.0496,19.0716,18200.0
2013-07-30 10:50:00,26.02,26.02,25.96,25.98,32700.0,19.0716,19.0716,19.0276,19.0422,32700.0
2013-07-30 11:00:00,25.98,26.03,25.97,26.03,19600.0,19.0422,19.0789,19.0349,19.0789,19600.0
2013-07-30 11:10:00,26.03,26.03,26.01,26.02,21500.0,19.0789,19.0789,19.0642,19.0716,21500.0
2013-07-30 11:20:00,26.03,26.07,26.02,26.02,79600.0,19.0789,19.1082,19.0716,19.0716,79600.0
2013-07-30 11:30:00,26.02,26.04,25.99,26.0,47100.0,19.0716,19.0862,19.0496,19.0569,47100.0
2013-07-30 11:40:00,26.0,26.03,25.98,26.03,26900.0,19.0569,19.0789,19.0422,19.0789,26900.0
2013-07-30 11:50:00,26.03,26.06,26.02,26.05,46000.0,19.0789,19.1009,19.0716,19.0936,46000.0
2013-07-30 12:00:00,26.05,26.07,26.01,26.02,61600.0,19.0936,19.1082,19.0642,19.0716,61600.0
2013-07-30 12:10:00,26.01,26.02,25.94,25.95,28200.0,19.0642,19.0716,19.0129,19.0203,28200.0
2013-07-30 12:20:00,25.95,26.0,25.94,25.95,77700.0,19.0203,19.0569,19.0129,19.0203,77700.0
2013-07-30 12:30:00,25.95,25.98,25.95,25.98,18000.0,19.0203,19.0422,19.0203,19.0422,18000.0
2013-07-30 12:40:00,25.97,26.0,25.97,25.98,18100.0,19.0349,19.0569,19.0349,19.0422,18100.0
2013-07-30 12:50:00,25.97,25.97,25.95,25.96,23000.0,19.0349,19.0349,19.0203,19.0276,23000.0
2013-07-30 13:00:00,25.96,25.96,25.95,25.96,28500.0,19.0276,19.0276,19.0203,19.0276,28500.0
2013-07-30 13:10:00,25.96,25.96,25.92,25.92,34200.0,19.0276,19.0276,18.9983,18.9983,34200.0
2013-07-30 13:20:00,25.92,25.95,25.88,25.89,64500.0,18.9983,19.0203,18.969,18.9763,64500.0
2013-07-30 13:30:00,25.89,25.9,25.87,25.88,31800.0,18.9763,18.9836,18.9616,18.969,31800.0
2013-07-30 13:40:00,25.88,25.88,25.84,25.86,61800.0,18.969,18.969,18.9396,18.9543,61800.0
2013-07-30 13:50:00,25.86,25.87,25.84,25.87,64000.0,18.9543,18.9616,18.9396,18.9616,64000.0
2013-07-30 14:00:00,25.87,25.87,25.84,25.85,51100.0,18.9616,18.9616,18.9396,18.947,51100.0
2013-07-30 14:10:00,25.84,25.86,25.83,25.84,43600.0,18.9396,18.9543,18.9323,18.9396,43600.0
2013-07-30 14:20:00,25.83,25.89,25.83,25.88,35400.0,18.9323,18.9763,18.9323,18.969,35400.0
2013-07-30 14:30:00,25.89,25.91,25.89,25.91,33900.0,18.9763,18.9909,18.9763,18.9909,33900.0
2013-07-30 14:40:00,25.91,25.92,25.9,25.92,51700.0,18.9909,18.9983,18.9836,18.9983,51700.0
2013-07-30 14:50:00,25.92,25.92,25.9,25.91,40300.0,18.9983,18.9983,18.9836,18.9909,40300.0
2013-07-30 15:00:00,25.91,25.97,25.89,25.97,66100.0,18.9909,19.0349,18.9763,19.0349,66100.0
2013-07-30 15:10:00,25.97,25.99,25.93,25.93,62200.0,19.0349,19.0496,19.0056,19.0056,62200.0
2013-07-30 15:20:00,25.94,25.96,25.93,25.96,28200.0,19.0129,19.0276,19.0056,19.0276,28200.0
2013-07-30 15:30:00,25.96,25.96,25.93,25.93,28400.0,19.0276,19.0276,19.0056,19.0056,28400.0
2013-07-30 15:40:00,25.94,25.95,25.92,25.92,60800.0,19.0129,19.0203,18.9983,18.9983,60800.0
2013-07-30 15:50:00,25.92,25.96,25.92,25.93,374900.0,18.9983,19.0276,18.9983,19.0056,374900.0
2013-07-31 09:30:00,26.0,26.1,26.0,26.05,52500.0,19.0569,19.1302,19.0569,19.0936,52500.0
2013-07-31 09:40:00,26.06,26.09,26.03,26.05,89600.0,19.1009,19.1229,19.0789,19.0936,89600.0
2013-07-31 09:50:00,26.05,26.08,26.02,26.07,55300.0,19.0936,19.1155,19.0716,19.1082,55300.0
2013-07-31 10:00:00,26.07,26.1,26.03,26.03,121700.0,19.1082,19.1302,19.0789,19.0789,121700.0
2013-07-31 10:10:00,26.03,26.04,25.99,25.99,41900.0,19.0789,19.0862,19.0496,19.0496,41900.0
2013-07-31 10:20:00,26.0,26.06,25.98,26.05,46400.0,19.0569,19.1009,19.0422,19.0936,46400.0
2013-07-31 10:30:00,26.06,26.13,26.04,26.13,84400.0,19.1009,19.1522,19.0862,19.1522,84400.0
2013-07-31 10:40:00,26.13,26.16,26.09,26.11,121100.0,19.1522,19.1742,19.1229,19.1375,121100.0
2013-07-31 10:50:00,26.11,26.12,26.07,26.08,47800.0,19.1375,19.1449,19.1082,19.1155,47800.0
2013-07-31 11:00:00,26.09,26.11,26.07,26.1,29900.0,19.1229,19.1375,19.1082,19.1302,29900.0
2013-07-31 11:10:00,26.1,26.1,26.07,26.09,19600.0,19.1302,19.1302,19.1082,19.1229,19600.0
2013-07-31 11:20:00,26.09,26.09,26.04,26.04,24900.0,19.1229,19.1229,19.0862,19.0862,24900.0
2013-07-31 11:30:00,26.04,26.07,26.03,26.05,25800.0,19.0862,19.1082,19.0789,19.0936,25800.0
2013-07-31 11:40:00,26.04,26.07,26.04,26.05,36800.0,19.0862,19.1082,19.0862,19.0936,36800.0
2013-07-31 11:50:00,26.04,26.09,26.04,26.09,25400.0,19.0862,19.1229,19.0862,19.1229,25400.0
2013-07-31 12:00:00,26.09,26.09,26.05,26.06,35100.0,19.1229,19.1229,19.0936,19.1009,35100.0
2013-07-31 12:10:00,26.06,26.1,26.05,26.1,17900.0,19.1009,19.1302,19.0936,19.1302,17900.0
2013-07-31 12:20:00,26.1,26.11,26.06,26.06,26000.0,19.1302,19.1375,19.1009,19.1009,26000.0
2013-07-31 12:30:00,26.07,26.07,26.04,26.04,20700.0,19.1082,19.1082,19.0862,19.0862,20700.0
2013-07-31 12:40:00,26.04,26.05,26.0,26.0,24200.0,19.0862,19.0936,19.0569,19.0569,24200.0
2013-07-31 12:50:00,26.0,26.01,26.0,26.01,28500.0,19.0569,19.0642,19.0569,19.0642,28500.0
2013-07-31 13:00:00,26.0,26.01,25.97,25.99,29700.0,19.0569,19.0642,19.0349,19.0496,29700.0
2013-07-31 13:10:00,25.99,25.99,25.96,25.96,16700.0,19.0496,19.0496,19.0276,19.0276,16700.0
2013-07-31 13:20:00,25.97,25.98,25.96,25.98,35500.0,19.0349,19.0422,19.0276,19.0422,35500.0
2013-07-31 13:30:00,25.99,26.0,25.98,25.99,15100.0,19.0496,19.0569,19.0422,19.0496,15100.0
2013-07-31 13:40:00,25.98,26.03,25.98,26.02,34900.0,19.0422,19.0789,19.0422,19.0716,34900.0
2013-07-31 13:50:00,26.02,26.03,26.0,26.03,72600.0,19.0716,19.0789,19.0569,19.0789,72600.0
2013-07-31 14:00:00,26.03,26.12,26.03,26.08,67400.0,19.0789,19.1449,19.0789,19.1155,67400.0
2013-07-31 14:10:00,26.09,26.09,26.0,26.06,117300.0,19.1229,19.1229,19.0569,19.1009,117300.0
2013-07-31 14:20:00,26.06,26.09,26.04,26.07,45200.0,19.1009,19.1229,19.0862,19.1082,45200.0
2013-07-31 14:30:00,26.08,26.13,26.07,26.11,64800.0,19.1155,19.1522,19.1082,19.1375,64800.0
2013-07-31 14:40:00,26.11,26.14,26.1,26.11,48700.0,19.1375,19.1595,19.1302,19.1375,48700.0
2013-07-31 14:50:00,26.11,26.12,26.09,26.11,61800.0,19.1375,19.1449,19.1229,19.1375,61800.0
2013-07-31 15:00:00,26.11,26.12,26.07,26.07,30400.0,19.1375,19.1449,19.1082,19.1082,30400.0
2013-07-31 15:10:00,26.08,26.1,26.04,26.05,149900.0,19.1155,19.1302,19.0862,19.0936,149900.0
2013-07-31 15:20:00,26.05,26.07,26.04,26.06,125200.0,19.0936,19.1082,19.0862,19.1009,125200.0
2013-07-31 15:30:00,26.07,26.11,26.05,26.08,186900.0,19.1082,19.1375,19.0936,19.1155,186900.0
2013-07-31 15:40:00,26.08,26.09,26.02,26.02,369200.0,19.1155,19.1229,19.0716,19.0716,369200.0
2013-07-31 15:50:00,26.02,26.06,26.0,26.01,477000.0,19.0716,19.1009,19.0569,19.0642,477000.0
2013-08-01 09:30:00,26.05,26.37,26.05,26.33,99100.0,19.0936,19.3281,19.0936,19.2988,99100.0
2013-08-01 09:40:00,26.33,26.38,26.31,26.36,65600.0,19.2988,19.3354,19.2841,19.3208,65600.0
2013-08-01 09:50:00,26.35,26.38,26.34,26.38,39900.0,19.3134,19.3354,19.3061,19.3354,39900.0
2013-08-01 10:00:00,26.36,26.47,26.36,26.47,69300.0,19.3208,19.4014,19.3208,19.4014,69300.0
2013-08-01 10:10:00,26.47,26.47,26.37,26.37,90700.0,19.4014,19.4014,19.3281,19.3281,90700.0
2013-08-01 10:20:00,26.37,26.42,26.37,26.41,86700.0,19.3281,19.3647,19.3281,19.3574,86700.0
2013-08-01 10:30:00,26.4,26.42,26.33,26.34,88800.0,19.3501,19.3647,19.2988,19.3061,88800.0
2013-08-01 10:40:00,26.34,26.37,26.31,26.31,25600.0,19.3061,19.3281,19.2841,19.2841,25600.0
2013-08-01 10:50:00,26.31,26.31,26.23,26.23,43200.0,19.2841,19.2841,19.2255,19.2255,43200.0
2013-08-01 11:00:00,26.23,26.32,26.23,26.3,37900.0,19.2255,19.2915,19.2255,19.2768,37900.0
2013-08-01 11:10:00,26.31,26.34,26.29,26.34,27100.0,19.2841,19.3061,19.2695,19.3061,27100.0
2013-08-01 11:20:00,26.34,26.35,26.33,26.35,11500.0,19.3061,19.3134,19.2988,19.3134,11500.0
2013-08-01 11:30:00,26.35,26.39,26.35,26.39,18300.0,19.3134,19.3428,19.3134,19.3428,18300.0
2013-08-01 11:40:00,26.39,26.4,26.35,26.35,58800.0,19.3428,19.3501,19.3134,19.3134,58800.0
2013-08-01 11:50:00,26.35,26.38,26.34,26.37,26300.0,19.3134,19.3354,19.3061,19.3281,26300.0
2013-08-01 12:00:00,26.37,26.38,26.33,26.33,24900.0,19.3281,19.3354,19.2988,19.2988,24900.0
2013-08-01 12:10:00,26.32,26.36,26.32,26.36,45200.0,19.2915,19.3208,19.2915,19.3208,45200.0
2013-08-01 12:20:00,26.35,26.37,26.34,26.36,21100.0,19.3134,19.3281,19.3061,19.3208,21100.0
2013-08-01 12:30:00,26.36,26.36,26.33,26.34,31500.0,19.3208,19.3208,19.2988,19.3061,31500.0
2013-08-01 12:40:00,26.34,26.36,26.34,26.35,18100.0,19.3061,19.3208,19.3061,19.3134,18100.0
2013-08-01 12:50:00,26.36,26.38,26.35,26.36,54700.0,19.3208,19.3354,19.3134,19.3208,54700.0
2013-08-01 13:00:00,26.37,26.38,26.36,26.38,60700.0,19.3281,19.3354,19.3208,19.3354,60700.0
2013-08-01 13:10:00,26.38,26.38,26.36,26.36,60200.0,19.3354,19.3354,19.3208,19.3208,60200.0
2013-08-01 13:20:00,26.37,26.38,26.35,26.37,52400.0,19.3281,19.3354,19.3134,19.3281,52400.0
2013-08-01 13:30:00,26.36,26.37,26.31,26.31,89600.0,19.3208,19.3281,19.2841,19.2841,89600.0
2013-08-01 13:40:00,26.31,26.33,26.3,26.3,30800.0,19.2841,19.2988,19.2768,19.2768,30800.0
2013-08-01 13:50:00,26.3,26.34,26.29,26.34,64400.0,19.2768,19.3061,19.2695,19.3061,64400.0
2013-08-01 14:00:00,26.34,26.39,26.34,26.39,16600.0,19.3061,19.3428,19.3061,19.3428,16600.0
2013-08-01 14:10:00,26.39,26.43,26.39,26.42,24700.0,19.3428,19.3721,19.3428,19.3647,24700.0
2013-08-01 14:20:00,26.42,26.44,26.4,26.4,49000.0,19.3647,19.3794,19.3501,19.3501,49000.0
2013-08-01 14:30:00,26.41,26.42,26.38,26.41,58900.0,19.3574,19.3647,19.3354,19.3574,58900.0
2013-08-01 14:40:00,26.41,26.42,26.38,26.39,73800.0,19.3574,19.3647,19.3354,19.3428,73800.0
2013-08-01 14:50:00,26.39,26.42,26.39,26.4,56900.0,19.3428,19.3647,19.3428,19.3501,56900.0
2013-08-01 15:00:00,26.4,26.42,26.39,26.4,63800.0,19.3501,19.3647,19.3428,19.3501,63800.0
2013-08-01 15:10:00,26.41,26.41,26.36,26.36,24700.0,19.3574,19.3574,19.3208,19.3208,24700.0
2013-08-01 15:20:00,26.36,26.4,26.36,26.39,51000.0,19.3208,19.3501,19.3208,19.3428,51000.0
2013-08-01 15:30:00,26.39,26.44,26.38,26.44,57800.0,19.3428,19.3794,19.3354,19.3794,57800.0
2013-08-01 15:40:00,26.44,26.44,26.42,26.43,72900.0,19.3794,19.3794,19.3647,19.3721,72900.0
2013-08-01 15:50:00,26.43,26.44,26.42,26.44,220600.0,19.3721,19.3794,19.3647,19.3794,220600.0
2013-08-02 09:30:00,26.32,26.37,26.28,26.28,41200.0,19.2915,19.3281,19.2621,19.2621,41200.0
2013-08-02 09:40:00,26.28,26.32,26.25,26.31,22600.0,19.2621,19.2915,19.2401,19.2841,22600.0
2013-08-02 09:50:00,26.3,26.38,26.29,26.32,38500.0,19.2768,19.3354,19.2695,19.2915,38500.0
2013-08-02 10:00:00,26.32,26.33,26.23,26.23,36700.0,19.2915,19.2988,19.2255,19.2255,36700.0
2013-08-02 10:10:00,26.23,26.27,26.22,26.27,113300.0,19.2255,19.2548,19.2182,19.2548,113300.0
2013-08-02 10:20:00,26.26,26.3,26.26,26.28,33900.0,19.2475,19.2768,19.2475,19.2621,33900.0
2013-08-02 10:30:00,26.28,26.29,26.25,26.28,23600.0,19.2621,19.2695,19.2401,19.2621,23600.0
2013-08-02 10:40:00,26.28,26.3,26.24,26.25,49600.0,19.2621,19.2768,19.2328,19.2401,49600.0
2013-08-02 10:50:00,26.25,26.26,26.21,26.21,31700.0,19.2401,19.2475,19.2108,19.2108,31700.0
2013-08-02 11:00:00,26.22,26.24,26.21,26.23,27200.0,19.2182,19.2328,19.2108,19.2255,27200.0
2013-08-02 11:10:00,26.22,26.24,26.2,26.23,116700.0,19.2182,19.2328,19.2035,19.2255,116700.0
2013-08-02 11:20:00,26.23,26.24,26.21,26.21,105000.0,19.2255,19.2328,19.2108,19.2108,105000.0
2013-08-02 11:30:00,26.22,26.23,26.2,26.2,47800.0,19.2182,19.2255,19.2035,19.2035,47800.0
2013-08-02 11:40:00,26.19,26.21,26.18,26.21,25700.0,19.1962,19.2108,19.1888,19.2108,25700.0
2013-08-02 11:50:00,26.21,26.21,26.19,26.19,25000.0,19.2108,19.2108,19.1962,19.1962,25000.0
2013-08-02 12:00:00,26.18,26.2,26.17,26.17,21500.0,19.1888,19.2035,19.1815,19.1815,21500.0
2013-08-02 12:10:00,26.17,26.18,26.15,26.15,20500.0,19.1815,19.1888,19.1669,19.1669,20500.0
2013-08-02 12:20:00,26.15,26.17,26.15,26.16,21100.0,19.1669,19.1815,19.1669,19.1742,21100.0
2013-08-02 12:30:00,26.16,26.18,26.16,26.18,72000.0,19.1742,19.1888,19.1742,19.1888,72000.0
2013-08-02 12:40:00,26.18,26.21,26.18,26.21,57700.0,19.1888,19.2108,19.1888,19.2108,57700.0
2013-08-02 12:50:00,26.21,26.21,26.18,26.21,26800.0,19.2108,19.2108,19.1888,19.2108,26800.0
2013-08-02 13:00:00,26.2,26.21,26.19,26.19,41600.0,19.2035,19.2108,19.1962,19.1962,41600.0
2013-08-02 13:10:00,26.19,26.21,26.19,26.2,25200.0,19.1962,19.2108,19.1962,19.2035,25200.0
2013-08-02 13:20:00,26.2,26.21,26.19,26.19,98000.0,19.2035,19.2108,19.1962,19.1962,98000.0
2013-08-02 13:30:00,26.19,26.21,26.19,26.19,77000.0,19.1962,19.2108,19.1962,19.1962,77000.0
2013-08-02 13:40:00,26.19,26.2,26.19,26.2,28700.0,19.1962,19.2035,19.1962,19.2035,28700.0
2013-08-02 13:50:00,26.2,26.21,26.2,26.2,32600.0,19.2035,19.2108,19.2035,19.2035,32600.0
2013-08-02 14:00:00,26.2,26.22,26.2,26.21,53800.0,19.2035,19.2182,19.2035,19.2108,53800.0
2013-08-02 14:10:00,26.22,26.23,26.21,26.22,44600.0,19.2182,19.2255,19.2108,19.2182,44600.0
2013-08-02 14:20:00,26.22,26.23,26.19,26.2,217000.0,19.2182,19.2255,19.1962,19.2035,217000.0
2013-08-02 14:30:00,26.21,26.23,26.19,26.2,90400.0,19.2108,19.2255,19.1962,19.2035,90400.0
2013-08-02 14:40:00,26.2,26.23,26.2,26.21,51600.0,19.2035,19.2255,19.2035,19.2108,51600.0
2013-08-02 14:50:00,26.21,26.22,26.2,26.21,134000.0,19.2108,19.2182,19.2035,19.2108,134000.0
2013-08-02 15:00:00,26.21,26.22,26.19,26.2,130100.0,19.2108,19.2182,19.1962,19.2035,130100.0
2013-08-02 15:10:00,26.2,26.21,26.19,26.19,16400.0,19.2035,19.2108,19.1962,19.1962,16400.0
2013-08-02 15:20:00,26.2,26.22,26.18,26.22,74600.0,19.2035,19.2182,19.1888,19.2182,74600.0
2013-08-02 15:30:00,26.21,26.21,26.18,26.2,83600.0,19.2108,19.2108,19.1888,19.2035,83600.0
2013-08-02 15:40:00,26.2,26.25,26.2,26.24,123100.0,19.2035,19.2401,19.2035,19.2328,123100.0
2013-08-02 15:50:00,26.24,26.24,26.18,26.18,326500.0,19.2328,19.2328,19.1888,19.1888,326500.0
2013-08-05 09:30:00,26.09,26.12,26.01,26.05,55100.0,19.1229,19.1449,19.0642,19.0936,55100.0
2013-08-05 09:40:00,26.05,26.1,26.05,26.1,71400.0,19.0936,19.1302,19.0936,19.1302,71400.0
2013-08-05 09:50:00,26.1,26.15,26.09,26.14,75900.0,19.1302,19.1669,19.1229,19.1595,75900.0
2013-08-05 10:00:00,26.13,26.15,26.12,26.14,97000.0,19.1522,19.1669,19.1449,19.1595,97000.0
2013-08-05 10:10:00,26.14,26.15,26.1,26.1,85400.0,19.1595,19.1669,19.1302,19.1302,85400.0
2013-08-05 10:20:00,26.11,26.13,26.08,26.13,67000.0,19.1375,19.1522,19.1155,19.1522,67000.0
2013-08-05 10:30:00,26.13,26.17,26.12,26.16,39000.0,19.1522,19.1815,19.1449,19.1742,39000.0
2013-08-05 10:40:00,26.16,26.17,26.14,26.16,501500.0,19.1742,19.1815,19.1595,19.1742,501500.0
2013-08-05 10:50:00,26.16,26.19,26.13,26.16,529000.0,19.1742,19.1962,19.1522,19.1742,529000.0
2013-08-05 11:00:00,26.16,26.19,26.13,26.19,475300.0,19.1742,19.1962,19.1522,19.1962,475300.0
2013-08-05 11:10:00,26.19,26.2,26.17,26.19,91900.0,19.1962,19.2035,19.1815,19.1962,91900.0
2013-08-05 11:20:00,26.2,26.21,26.13,26.14,269300.0,19.2035,19.2108,19.1522,19.1595,269300.0
2013-08-05 11:30:00,26.13,26.19,26.11,26.15,267700.0,19.1522,19.1962,19.1375,19.1669,267700.0
2013-08-05 11:40:00,26.15,26.18,26.12,26.15,163900.0,19.1669,19.1888,19.1449,19.1669,163900.0
2013-08-05 11:50:00,26.15,26.17,26.14,26.16,63100.0,19.1669,19.1815,19.1595,19.1742,63100.0
2013-08-05 12:00:00,26.17,26.17,26.12,26.14,91200.0,19.1815,19.1815,19.1449,19.1595,91200.0
2013-08-05 12:10:00,26.14,26.18,26.1,26.18,208300.0,19.1595,19.1888,19.1302,19.1888,208300.0
2013-08-05 12:20:00,26.19,26.19,26.16,26.18,123400.0,19.1962,19.1962,19.1742,19.1888,123400.0
2013-08-05 12:30:00,26.18,26.19,26.16,26.18,107300.0,19.1888,19.1962,19.1742,19.1888,107300.0
2013-08-05 12:40:00,26.18,26.19,26.17,26.17,216100.0,19.1888,19.1962,19.1815,19.1815,216100.0
2013-08-05 12:50:00,26.17,26.17,26.05,26.07,208600.0,19.1815,19.1815,19.0936,19.1082,208600.0
2013-08-05 13:00:00,26.06,26.09,26.04,26.08,122400.0,19.1009,19.1229,19.0862,19.1155,122400.0
2013-08-05 13:10:00,26.08,26.15,26.08,26.14,166300.0,19.1155,19.1669,19.1155,19.1595,166300.0
2013-08-05 13:20:00,26.13,26.13,26.1,26.12,36600.0,19.1522,19.1522,19.1302,19.1449,36600.0
2013-08-05 13:30:00,26.11,26.13,26.11,26.12,13300.0,19.1375,19.1522,19.1375,19.1449,13300.0
2013-08-05 13:40:00,26.13,26.13,26.09,26.09,37400.0,19.1522,19.1522,19.1229,19.1229,37400.0
2013-08-05 13:50:00,26.09,26.11,26.06,26.08,318800.0,19.1229,19.1375,19.1009,19.1155,318800.0
2013-08-05 14:00:00,26.08,26.08,26.0,26.03,119100.0,19.1155,19.1155,19.0569,19.0789,119100.0
2013-08-05 14:10:00,26.03,26.08,26.03,26.08,27500.0,19.0789,19.1155,19.0789,19.1155,27500.0
2013-08-05 14:20:00,26.08,26.08,25.94,25.98,160200.0,19.1155,19.1155,19.0129,19.0422,160200.0
2013-08-05 14:30:00,25.99,26.06,25.98,26.06,73300.0,19.0496,19.1009,19.0422,19.1009,73300.0
2013-08-05 14:40:00,26.06,26.06,26.03,26.03,58700.0,19.1009,19.1009,19.0789,19.0789,58700.0
2013-08-05 14:50:00,26.03,26.06,26.02,26.05,129600.0,19.0789,19.1009,19.0716,19.0936,129600.0
2013-08-05 15:00:00,26.06,26.06,26.03,26.05,43000.0,19.1009,19.1009,19.0789,19.0936,43000.0
2013-08-05 15:10:00,26.05,26.06,26.04,26.06,38800.0,19.0936,19.1009,19.0862,19.1009,38800.0
2013-08-05 15:20:00,26.06,26.07,26.05,26.05,112900.0,19.1009,19.1082,19.0936,19.0936,112900.0
2013-08-05 15:30:00,26.05,26.06,25.99,26.01,143600.0,19.0936,19.1009,19.0496,19.0642,143600.0
2013-08-05 15:40:00,26.01,26.06,25.99,26.06,273100.0,19.0642,19.1009,19.0496,19.1009,273100.0
2013-08-05 15:50:00,26.06,26.06,26.01,26.02,284400.0,19.1009,19.1009,19.0642,19.0716,284400.0
2013-08-06 09:30:00,25.97,25.99,25.9,25.91,74200.0,19.0349,19.0496,18.9836,18.9909,74200.0
2013-08-06 09:40:00,25.91,25.96,25.91,25.96,183500.0,18.9909,19.0276,18.9909,19.0276,183500.0
2013-08-06 09:50:00,25.96,26.0,25.94,26.0,91400.0,19.0276,19.0569,19.0129,19.0569,91400.0
2013-08-06 10:00:00,26.01,26.03,25.99,26.01,130700.0,19.0642,19.0789,19.0496,19.0642,130700.0
2013-08-06 10:10:00,26.01,26.02,25.98,26.02,68300.0,19.0642,19.0716,19.0422,19.0716,68300.0
2013-08-06 10:20:00,26.01,26.02,25.99,25.99,156200.0,19.0642,19.0716,19.0496,19.0496,156200.0
2013-08-06 10:30:00,25.99,26.0,25.96,25.98,100800.0,19.0496,19.0569,19.0276,19.0422,100800.0
2013-08-06 10:40:00,25.99,26.0,25.96,25.99,47500.0,19.0496,19.0569,19.0276,19.0496,47500.0
2013-08-06 10:50:00,25.99,26.02,25.97,26.02,50600.0,19.0496,19.0716,19.0349,19.0716,50600.0
2013-08-06 11:00:00,26.01,26.06,25.99,26.06,137900.0,19.0642,19.1009,19.0496,19.1009,137900.0
2013-08-06 11:10:00,26.06,26.06,26.05,26.05,53900.0,19.1009,19.1009,19.0936,19.0936,53900.0
2013-08-06 11:20:00,26.06,26.06,26.03,26.04,61600.0,19.1009,19.1009,19.0789,19.0862,61600.0
2013-08-06 11:30:00,26.03,26.04,26.0,26.02,81000.0,19.0789,19.0862,19.0569,19.0716,81000.0
2013-08-06 11:40:00,26.01,26.04,26.01,26.03,54700.0,19.0642,19.0862,19.0642,19.0789,54700.0
2013-08-06 11:50:00,26.03,26.04,25.99,26.01,237400.0,19.0789,19.0862,19.0496,19.0642,237400.0
2013-08-06 12:00:00,26.01,26.02,26.0,26.02,39100.0,19.0642,19.0716,19.0569,19.0716,39100.0
2013-08-06 12:10:00,26.02,26.03,25.98,26.0,43100.0,19.0716,19.0789,19.0422,19.0569,43100.0
2013-08-06 12:20:00,25.99,26.03,25.99,26.03,15500.0,19.0496,19.0789,19.0496,19.0789,15500.0
2013-08-06 12:30:00,26.03,26.04,26.02,26.04,12300.0,19.0789,19.0862,19.0716,19.0862,12300.0
2013-08-06 12:40:00,26.04,26.07,26.03,26.07,15200.0,19.0862,19.1082,19.0789,19.1082,15200.0
2013-08-06 12:50:00,26.07,26.1,26.06,26.1,19800.0,19.1082,19.1302,19.1009,19.1302,19800.0
2013-08-06 13:00:00,26.1,26.11,26.09,26.11,13600.0,19.1302,19.1375,19.1229,19.1375,13600.0
2013-08-06 13:10:00,26.11,26.11,26.03,26.07,183400.0,19.1375,19.1375,19.0789,19.1082,183400.0
2013-08-06 13:20:00,26.07,26.08,26.04,26.05,124500.0,19.1082,19.1155,19.0862,19.0936,124500.0
2013-08-06 13:30:00,26.05,26.05,26.04,26.05,18300.0,19.0936,19.0936,19.0862,19.0936,18300.0
2013-08-06 13:40:00,26.04,26.05,26.04,26.05,19000.0,19.0862,19.0936,19.0862,19.0936,19000.0
2013-08-06 13:50:00,26.05,26.06,26.04,26.06,17700.0,19.0936,19.1009,19.0862,19.1009,17700.0
2013-08-06 14:00:00,26.06,26.06,26.04,26.05,101000.0,19.1009,19.1009,19.0862,19.0936,101000.0
2013-08-06 14:10:00,26.05,26.06,26.03,26.03,66800.0,19.0936,19.1009,19.0789,19.0789,66800.0
2013-08-06 14:20:00,26.03,26.06,26.02,26.05,55600.0,19.0789,19.1009,19.0716,19.0936,55600.0
2013-08-06 14:30:00,26.06,26.07,26.05,26.05,45800.0,19.1009,19.1082,19.0936,19.0936,45800.0
2013-08-06 14:40:00,26.05,26.06,26.01,26.04,149200.0,19.0936,19.1009,19.0642,19.0862,149200.0
2013-08-06 14:50:00,26.03,26.04,26.02,26.02,76900.0,19.0789,19.0862,19.0716,19.0716,76900.0
2013-08-06 15:00:00,26.03,26.04,26.0,26.0,217200.0,19.0789,19.0862,19.0569,19.0569,217200.0
2013-08-06 15:10:00,26.0,26.01,25.99,26.0,158600.0,19.0569,19.0642,19.0496,19.0569,158600.0
2013-08-06 15:20:00,26.0,26.01,25.99,26.0,124300.0,19.0569,19.0642,19.0496,19.0569,124300.0
2013-08-06 15:30:00,26.0,26.0,25.98,26.0,110400.0,19.0569,19.0569,19.0422,19.0569,110400.0
2013-08-06 15:40:00,26.0,26.01,25.96,25.96,227200.0,19.0569,19.0642,19.0276,19.0276,227200.0
2013-08-06 15:50:00,25.96,25.97,25.9,25.95,397000.0,19.0276,19.0349,18.9836,19.0203,397000.0
2013-08-07 09:30:00,25.83,25.83,25.69,25.77,167000.0,18.9323,18.9323,18.8297,18.8883,167000.0
2013-08-07 09:40:00,25.77,25.81,25.75,25.8,63800.0,18.8883,18.9176,18.8737,18.9103,63800.0
2013-08-07 09:50:00,25.8,25.83,25.63,25.63,129300.0,18.9103,18.9323,18.7857,18.7857,129300.0
2013-08-07 10:00:00,25.64,25.69,25.57,25.68,154400.0,18.793,18.8297,18.7417,18.8224,154400.0
2013-08-07 10:10:00,25.67,25.67,25.6,25.64,26800.0,18.815,18.815,18.7637,18.793,26800.0
2013-08-07 10:20:00,25.65,25.72,25.64,25.7,117700.0,18.8004,18.8517,18.793,18.837,117700.0
2013-08-07 10:30:00,25.7,25.72,25.69,25.71,60500.0,18.837,18.8517,18.8297,18.8443,60500.0
2013-08-07 10:40:00,25.71,25.74,25.69,25.7,99700.0,18.8443,18.8663,18.8297,18.837,99700.0
2013-08-07 10:50:00,25.71,25.73,25.69,25.72,58800.0,18.8443,18.859,18.8297,18.8517,58800.0
2013-08-07 11:00:00,25.73,25.74,25.71,25.72,49700.0,18.859,18.8663,18.8443,18.8517,49700.0
2013-08-07 11:10:00,25.71,25.73,25.7,25.71,51800.0,18.8443,18.859,18.837,18.8443,51800.0
2013-08-07 11:20:00,25.71,25.71,25.68,25.7,65000.0,18.8443,18.8443,18.8224,18.837,65000.0
2013-08-07 11:30:00,25.7,25.7,25.66,25.66,53000.0,18.837,18.837,18.8077,18.8077,53000.0
2013-08-07 11:40:00,25.67,25.67,25.62,25.64,62400.0,18.815,18.815,18.7784,18.793,62400.0
2013-08-07 11:50:00,25.64,25.69,25.64,25.67,40100.0,18.793,18.8297,18.793,18.815,40100.0
2013-08-07 12:00:00,25.67,25.68,25.66,25.68,23100.0,18.815,18.8224,18.8077,18.8224,23100.0
2013-08-07 12:10:00,25.68,25.69,25.67,25.68,32200.0,18.8224,18.8297,18.815,18.8224,32200.0
2013-08-07 12:20:00,25.68,25.68,25.66,25.66,35100.0,18.8224,18.8224,18.8077,18.8077,35100.0
2013-08-07 12:30:00,25.67,25.7,25.66,25.7,54900.0,18.815,18.837,18.8077,18.837,54900.0
2013-08-07 12:40:00,25.69,25.7,25.66,25.68,87400.0,18.8297,18.837,18.8077,18.8224,87400.0
2013-08-07 12:50:00,25.67,25.68,25.66,25.67,52400.0,18.815,18.8224,18.8077,18.815,52400.0
2013-08-07 13:00:00,25.67,25.67,25.66,25.66,43400.0,18.815,18.815,18.8077,18.8077,43400.0
2013-08-07 13:10:00,25.67,25.68,25.66,25.66,76400.0,18.815,18.8224,18.8077,18.8077,76400.0
2013-08-07 13:20:00,25.66,25.68,25.65,25.67,72200.0,18.8077,18.8224,18.8004,18.815,72200.0
2013-08-07 13:30:00,25.68,25.68,25.64,25.66,108700.0,18.8224,18.8224,18.793,18.8077,108700.0
2013-08-07 13:40:00,25.65,25.66,25.64,25.65,58300.0,18.8004,18.8077,18.793,18.8004,58300.0
2013-08-07 13:50:00,25.65,25.67,25.64,25.66,116500.0,18.8004,18.815,18.793,18.8077,116500.0
2013-08-07 14:00:00,25.66,25.68,25.66,25.68,75600.0,18.8077,18.8224,18.8077,18.8224,75600.0
2013-08-07 14:10:00,25.68,25.68,25.67,25.68,58500.0,18.8224,18.8224,18.815,18.8224,58500.0
2013-08-07 14:20:00,25.68,25.68,25.64,25.66,193100.0,18.8224,18.8224,18.793,18.8077,193100.0
2013-08-07 14:30:00,25.66,25.66,25.64,25.66,33900.0,18.8077,18.8077,18.793,18.8077,33900.0
2013-08-07 14:40:00,25.65,25.66,25.6,25.61,65300.0,18.8004,18.8077,18.7637,18.7711,65300.0
2013-08-07 14:50:00,25.61,25.63,25.61,25.63,52700.0,18.7711,18.7857,18.7711,18.7857,52700.0
2013-08-07 15:00:00,25.63,25.63,25.62,25.63,44100.0,18.7857,18.7857,18.7784,18.7857,44100.0
2013-08-07 15:10:00,25.63,25.66,25.62,25.65,74600.0,18.7857,18.8077,18.7784,18.8004,74600.0
2013-08-07 15:20:00,25.65,25.66,25.64,25.66,155000.0,18.8004,18.8077,18.793,18.8077,155000.0
2013-08-07 15:30:00,25.66,25.66,25.65,25.65,78600.0,18.8077,18.8077,18.8004,18.8004,78600.0
2013-08-07 15:40:00,25.65,25.66,25.63,25.63,152500.0,18.8004,18.8077,18.7857,18.7857,152500.0
2013-08-07 15:50:00,25.64,25.66,25.62,25.65,523400.0,18.793,18.8077,18.7784,18.8004,523400.0
2013-08-08 09:30:00,25.69,25.78,25.61,25.73,34100.0,18.8297,18.8957,18.7711,18.859,34100.0
2013-08-08 09:40:00,25.74,25.76,25.68,25.7,64500.0,18.8663,18.881,18.8224,18.837,64500.0
2013-08-08 09:50:00,25.71,25.71,25.62,25.7,118100.0,18.8443,18.8443,18.7784,18.837,118100.0
2013-08-08 10:00:00,25.7,25.73,25.67,25.7,163900.0,18.837,18.859,18.815,18.837,163900.0
2013-08-08 10:10:00,25.7,25.72,25.69,25.72,154000.0,18.837,18.8517,18.8297,18.8517,154000.0
2013-08-08 10:20:00,25.71,25.76,25.69,25.74,266600.0,18.8443,18.881,18.8297,18.8663,266600.0
2013-08-08 10:30:00,25.75,25.76,25.68,25.72,84600.0,18.8737,18.881,18.8224,18.8517,84600.0
2013-08-08 10:40:00,25.74,25.74,25.67,25.73,90600.0,18.8663,18.8663,18.815,18.859,90600.0
2013-08-08 10:50:00,25.73,25.77,25.72,25.74,64700.0,18.859,18.8883,18.8517,18.8663,64700.0
2013-08-08 11:00:00,25.75,25.75,25.69,25.72,167300.0,18.8737,18.8737,18.8297,18.8517,167300.0
2013-08-08 11:10:00,25.71,25.72,25.69,25.71,88200.0,18.8443,18.8517,18.8297,18.8443,88200.0
2013-08-08 11:20:00,25.71,25.77,25.71,25.75,90400.0,18.8443,18.8883,18.8443,18.8737,90400.0
2013-08-08 11:30:00,25.75,25.76,25.74,25.75,46800.0,18.8737,18.881,18.8663,18.8737,46800.0
2013-08-08 11:40:00,25.75,25.76,25.72,25.76,58600.0,18.8737,18.881,18.8517,18.881,58600.0
2013-08-08 11:50:00,25.76,25.8,25.75,25.78,96900.0,18.881,18.9103,18.8737,18.8957,96900.0
2013-08-08 12:00:00,25.77,25.79,25.76,25.78,42900.0,18.8883,18.903,18.881,18.8957,42900.0
2013-08-08 12:10:00,25.78,25.83,25.78,25.82,73400.0,18.8957,18.9323,18.8957,18.925,73400.0
2013-08-08 12:20:00,25.82,25.84,25.79,25.79,44700.0,18.925,18.9396,18.903,18.903,44700.0
2013-08-08 12:30:00,25.8,25.85,25.79,25.83,41600.0,18.9103,18.947,18.903,18.9323,41600.0
2013-08-08 12:40:00,25.83,25.84,25.78,25.78,79300.0,18.9323,18.9396,18.8957,18.8957,79300.0
2013-08-08 12:50:00,25.78,25.8,25.73,25.8,83500.0,18.8957,18.9103,18.859,18.9103,83500.0
2013-08-08 13:00:00,25.79,25.81,25.78,25.8,35800.0,18.903,18.9176,18.8957,18.9103,35800.0
2013-08-08 13:10:00,25.79,25.8,25.79,25.8,13900.0,18.903,18.9103,18.903,18.9103,13900.0
2013-08-08 13:20:00,25.8,25.82,25.76,25.8,70300.0,18.9103,18.925,18.881,18.9103,70300.0
2013-08-08 13:30:00,25.81,25.85,25.8,25.85,65200.0,18.9176,18.947,18.9103,18.947,65200.0
2013-08-08 13:40:00,25.85,25.85,25.79,25.81,76600.0,18.947,18.947,18.903,18.9176,76600.0
2013-08-08 13:50:00,25.82,25.85,25.79,25.84,69600.0,18.925,18.947,18.903,18.9396,69600.0
2013-08-08 14:00:00,25.84,25.84,25.78,25.79,52700.0,18.9396,18.9396,18.8957,18.903,52700.0
2013-08-08 14:10:00,25.79,25.8,25.7,25.75,122600.0,18.903,18.9103,18.837,18.8737,122600.0
2013-08-08 14:20:00,25.75,25.81,25.75,25.8,40900.0,18.8737,18.9176,18.8737,18.9103,40900.0
2013-08-08 14:30:00,25.8,25.81,25.75,25.76,32500.0,18.9103,18.9176,18.8737,18.881,32500.0
2013-08-08 14:40:00,25.76,25.76,25.73,25.74,37900.0,18.881,18.881,18.859,18.8663,37900.0
2013-08-08 14:50:00,25.75,25.76,25.74,25.76,47000.0,18.8737,18.881,18.8663,18.881,47000.0
2013-08-08 15:00:00,25.76,25.76,25.72,25.74,20500.0,18.881,18.881,18.8517,18.8663,20500.0
2013-08-08 15:10:00,25.74,25.74,25.7,25.72,65100.0,18.8663,18.8663,18.837,18.8517,65100.0
2013-08-08 15:20:00,25.72,25.75,25.71,25.75,55700.0,18.8517,18.8737,18.8443,18.8737,55700.0
2013-08-08 15:30:00,25.75,25.75,25.71,25.73,62300.0,18.8737,18.8737,18.8443,18.859,62300.0
2013-08-08 15:40:00,25.73,25.73,25.71,25.72,50400.0,18.859,18.859,18.8443,18.8517,50400.0
2013-08-08 15:50:00,25.71,25.72,25.66,25.67,197900.0,18.8443,18.8517,18.8077,18.815,197900.0
2013-08-09 09:30:00,25.65,25.71,25.6,25.69,33700.0,18.8004,18.8443,18.7637,18.8297,33700.0
2013-08-09 09:40:00,25.7,25.8,25.7,25.79,35100.0,18.837,18.9103,18.837,18.903,35100.0
2013-08-09 09:50:00,25.78,25.81,25.76,25.81,20900.0,18.8957,18.9176,18.881,18.9176,20900.0
2013-08-09 10:00:00,25.8,25.81,25.7,25.74,24100.0,18.9103,18.9176,18.837,18.8663,24100.0
2013-08-09 10:10:00,25.74,25.76,25.7,25.7,54900.0,18.8663,18.881,18.837,18.837,54900.0
2013-08-09 10:20:00,25.69,25.73,25.65,25.72,51600.0,18.8297,18.859,18.8004,18.8517,51600.0
2013-08-09 10:30:00,25.72,25.76,25.7,25.7,51900.0,18.8517,18.881,18.837,18.837,51900.0
2013-08-09 10:40:00,25.7,25.74,25.7,25.7,39200.0,18.837,18.8663,18.837,18.837,39200.0
2013-08-09 10:50:00,25.69,25.7,25.63,25.63,24200.0,18.8297,18.837,18.7857,18.7857,24200.0
2013-08-09 11:00:00,25.64,25.64,25.58,25.6,23400.0,18.793,18.793,18.7491,18.7637,23400.0
2013-08-09 11:10:00,25.61,25.63,25.6,25.61,25500.0,18.7711,18.7857,18.7637,18.7711,25500.0
2013-08-09 11:20:00,25.62,25.62,25.56,25.61,36500.0,18.7784,18.7784,18.7344,18.7711,36500.0
2013-08-09 11:30:00,25.61,25.64,25.6,25.64,28800.0,18.7711,18.793,18.7637,18.793,28800.0
2013-08-09 11:40:00,25.63,25.68,25.63,25.67,42300.0,18.7857,18.8224,18.7857,18.815,42300.0
2013-08-09 11:50:00,25.68,25.7,25.67,25.67,23400.0,18.8224,18.837,18.815,18.815,23400.0
2013-08-09 12:00:00,25.67,25.68,25.64,25.67,29500.0,18.815,18.8224,18.793,18.815,29500.0
2013-08-09 12:10:00,25.67,25.73,25.67,25.72,24200.0,18.815,18.859,18.815,18.8517,24200.0
2013-08-09 12:20:00,25.71,25.75,25.71,25.72,31000.0,18.8443,18.8737,18.8443,18.8517,31000.0
2013-08-09 12:30:00,25.73,25.75,25.72,25.74,31400.0,18.859,18.8737,18.8517,18.8663,31400.0
2013-08-09 12:40:00,25.74,25.75,25.73,25.74,30100.0,18.8663,18.8737,18.859,18.8663,30100.0
2013-08-09 12:50:00,25.75,25.76,25.74,25.75,30100.0,18.8737,18.881,18.8663,18.8737,30100.0
2013-08-09 13:00:00,25.75,25.75,25.72,25.72,33200.0,18.8737,18.8737,18.8517,18.8517,33200.0
2013-08-09 13:10:00,25.72,25.74,25.72,25.72,31800.0,18.8517,18.8663,18.8517,18.8517,31800.0
2013-08-09 13:20:00,25.73,25.74,25.7,25.71,88100.0,18.859,18.8663,18.837,18.8443,88100.0
2013-08-09 13:30:00,25.72,25.73,25.71,25.73,38700.0,18.8517,18.859,18.8443,18.859,38700.0
2013-08-09 13:40:00,25.72,25.73,25.69,25.69,65300.0,18.8517,18.859,18.8297,18.8297,65300.0
2013-08-09 13:50:00,25.7,25.75,25.69,25.73,36000.0,18.837,18.8737,18.8297,18.859,36000.0
2013-08-09 14:00:00,25.73,25.75,25.7,25.7,41800.0,18.859,18.8737,18.837,18.837,41800.0
2013-08-09 14:10:00,25.7,25.73,25.7,25.72,58000.0,18.837,18.859,18.837,18.8517,58000.0
2013-08-09 14:20:00,25.73,25.75,25.72,25.72,71200.0,18.859,18.8737,18.8517,18.8517,71200.0
2013-08-09 14:30:00,25.73,25.73,25.71,25.71,99800.0,18.859,18.859,18.8443,18.8443,99800.0
2013-08-09 14:40:00,25.71,25.74,25.71,25.72,46200.0,18.8443,18.8663,18.8443,18.8517,46200.0
2013-08-09 14:50:00,25.73,25.75,25.73,25.75,96400.0,18.859,18.8737,18.859,18.8737,96400.0
2013-08-09 15:00:00,25.76,25.76,25.74,25.76,86200.0,18.881,18.881,18.8663,18.881,86200.0
2013-08-09 15:10:00,25.76,25.77,25.74,25.77,64200.0,18.881,18.8883,18.8663,18.8883,64200.0
2013-08-09 15:20:00,25.77,25.79,25.75,25.76,58800.0,18.8883,18.903,18.8737,18.881,58800.0
2013-08-09 15:30:00,25.76,25.76,25.69,25.7,155200.0,18.881,18.881,18.8297,18.837,155200.0
2013-08-09 15:40:00,25.69,25.72,25.68,25.72,143400.0,18.8297,18.8517,18.8224,18.8517,143400.0
2013-08-09 15:50:00,25.72,25.73,25.7,25.71,168200.0,18.8517,18.859,18.837,18.8443,168200.0
2013-08-12 09:30:00,25.55,25.66,25.5,25.58,43400.0,18.7271,18.8077,18.6904,18.7491,43400.0
2013-08-12 09:40:00,25.58,25.64,25.58,25.58,43900.0,18.7491,18.793,18.7491,18.7491,43900.0
2013-08-12 09:50:00,25.59,25.63,25.54,25.54,57800.0,18.7564,18.7857,18.7197,18.7197,57800.0
2013-08-12 10:00:00,25.54,25.61,25.54,25.59,54000.0,18.7197,18.7711,18.7197,18.7564,54000.0
2013-08-12 10:10:00,25.59,25.62,25.54,25.55,59200.0,18.7564,18.7784,18.7197,18.7271,59200.0
2013-08-12 10:20:00,25.56,25.57,25.52,25.54,69500.0,18.7344,18.7417,18.7051,18.7197,69500.0
2013-08-12 10:30:00,25.55,25.59,25.55,25.59,41200.0,18.7271,18.7564,18.7271,18.7564,41200.0
2013-08-12 10:40:00,25.59,25.61,25.55,25.56,124400.0,18.7564,18.7711,18.7271,18.7344,124400.0
2013-08-12 10:50:00,25.56,25.59,25.54,25.58,56200.0,18.7344,18.7564,18.7197,18.7491,56200.0
2013-08-12 11:00:00,25.58,25.59,25.53,25.53,27200.0,18.7491,18.7564,18.7124,18.7124,27200.0
2013-08-12 11:10:00,25.53,25.59,25.53,25.59,29700.0,18.7124,18.7564,18.7124,18.7564,29700.0
2013-08-12 11:20:00,25.59,25.62,25.57,25.58,26500.0,18.7564,18.7784,18.7417,18.7491,26500.0
2013-08-12 11:30:00,25.58,25.61,25.57,25.59,39800.0,18.7491,18.7711,18.7417,18.7564,39800.0
2013-08-12 11:40:00,25.6,25.62,25.58,25.58,32000.0,18.7637,18.7784,18.7491,18.7491,32000.0
2013-08-12 11:50:00,25.57,25.58,25.56,25.56,15600.0,18.7417,18.7491,18.7344,18.7344,15600.0
2013-08-12 12:00:00,25.57,25.57,25.54,25.54,32500.0,18.7417,18.7417,18.7197,18.7197,32500.0
2013-08-12 12:10:00,25.55,25.55,25.51,25.52,35300.0,18.7271,18.7271,18.6978,18.7051,35300.0
2013-08-12 12:20:00,25.51,25.52,25.47,25.47,28500.0,18.6978,18.7051,18.6684,18.6684,28500.0
2013-08-12 12:30:00,25.47,25.48,25.46,25.47,29900.0,18.6684,18.6758,18.6611,18.6684,29900.0
2013-08-12 12:40:00,25.46,25.48,25.45,25.47,36800.0,18.6611,18.6758,18.6538,18.6684,36800.0
2013-08-12 12:50:00,25.46,25.48,25.46,25.47,16400.0,18.6611,18.6758,18.6611,18.6684,16400.0
2013-08-12 13:00:00,25.48,25.48,25.44,25.46,42700.0,18.6758,18.6758,18.6464,18.6611,42700.0
2013-08-12 13:10:00,25.46,25.46,25.4,25.42,61000.0,18.6611,18.6611,18.6171,18.6318,61000.0
2013-08-12 13:20:00,25.42,25.43,25.41,25.43,23000.0,18.6318,18.6391,18.6245,18.6391,23000.0
2013-08-12 13:30:00,25.43,25.44,25.42,25.43,29600.0,18.6391,18.6464,18.6318,18.6391,29600.0
2013-08-12 13:40:00,25.42,25.43,25.41,25.42,21900.0,18.6318,18.6391,18.6245,18.6318,21900.0
2013-08-12 13:50:00,25.41,25.41,25.37,25.38,52500.0,18.6245,18.6245,18.5951,18.6025,52500.0
2013-08-12 14:00:00,25.38,25.41,25.37,25.41,38200.0,18.6025,18.6245,18.5951,18.6245,38200.0
2013-08-12 14:10:00,25.41,25.41,25.39,25.39,35800.0,18.6245,18.6245,18.6098,18.6098,35800.0
2013-08-12 14:20:00,25.39,25.4,25.38,25.38,41400.0,18.6098,18.6171,18.6025,18.6025,41400.0
2013-08-12 14:30:00,25.38,25.39,25.37,25.38,64000.0,18.6025,18.6098,18.5951,18.6025,64000.0
2013-08-12 14:40:00,25.38,25.39,25.36,25.38,57300.0,18.6025,18.6098,18.5878,18.6025,57300.0
2013-08-12 14:50:00,25.38,25.39,25.37,25.37,54900.0,18.6025,18.6098,18.5951,18.5951,54900.0
2013-08-12 15:00:00,25.38,25.38,25.36,25.36,50000.0,18.6025,18.6025,18.5878,18.5878,50000.0
2013-08-12 15:10:00,25.36,25.41,25.36,25.39,95600.0,18.5878,18.6245,18.5878,18.6098,95600.0
2013-08-12 15:20:00,25.39,25.44,25.39,25.44,91900.0,18.6098,18.6464,18.6098,18.6464,91900.0
2013-08-12 15:30:00,25.43,25.49,25.43,25.49,85400.0,18.6391,18.6831,18.6391,18.6831,85400.0
2013-08-12 15:40:00,25.49,25.53,25.47,25.52,329500.0,18.6831,18.7124,18.6684,18.7051,329500.0
2013-08-12 15:50:00,25.52,25.53,25.5,25.52,304100.0,18.7051,18.7124,18.6904,18.7051,304100.0
2013-08-13 09:30:00,25.53,25.62,25.53,25.54,42500.0,18.7124,18.7784,18.7124,18.7197,42500.0
2013-08-13 09:40:00,25.53,25.54,25.41,25.45,73400.0,18.7124,18.7197,18.6245,18.6538,73400.0
2013-08-13 09:50:00,25.44,25.48,25.41,25.48,35200.0,18.6464,18.6758,18.6245,18.6758,35200.0
2013-08-13 10:00:00,25.47,25.48,25.42,25.43,93000.0,18.6684,18.6758,18.6318,18.6391,93000.0
2013-08-13 10:10:00,25.43,25.47,25.42,25.46,54000.0,18.6391,18.6684,18.6318,18.6611,54000.0
2013-08-13 10:20:00,25.46,25.53,25.45,25.52,32900.0,18.6611,18.7124,18.6538,18.7051,32900.0
2013-08-13 10:30:00,25.51,25.54,25.48,25.54,64100.0,18.6978,18.7197,18.6758,18.7197,64100.0
2013-08-13 10:40:00,25.54,25.58,25.54,25.57,95000.0,18.7197,18.7491,18.7197,18.7417,95000.0
2013-08-13 10:50:00,25.56,25.58,25.55,25.58,48200.0,18.7344,18.7491,18.7271,18.7491,48200.0
2013-08-13 11:00:00,25.58,25.6,25.56,25.6,41900.0,18.7491,18.7637,18.7344,18.7637,41900.0
2013-08-13 11:10:00,25.6,25.62,25.59,25.61,39000.0,18.7637,18.7784,18.7564,18.7711,39000.0
2013-08-13 11:20:00,25.61,25.64,25.61,25.62,94200.0,18.7711,18.793,18.7711,18.7784,94200.0
2013-08-13 11:30:00,25.63,25.64,25.6,25.6,47700.0,18.7857,18.793,18.7637,18.7637,47700.0
2013-08-13 11:40:00,25.6,25.61,25.59,25.6,55900.0,18.7637,18.7711,18.7564,18.7637,55900.0
2013-08-13 11:50:00,25.61,25.63,25.61,25.62,23000.0,18.7711,18.7857,18.7711,18.7784,23000.0
2013-08-13 12:00:00,25.61,25.68,25.61,25.67,126300.0,18.7711,18.8224,18.7711,18.815,126300.0
2013-08-13 12:10:00,25.67,25.72,25.66,25.71,162000.0,18.815,18.8517,18.8077,18.8443,162000.0
2013-08-13 12:20:00,25.72,25.73,25.67,25.69,66100.0,18.8517,18.859,18.815,18.8297,66100.0
2013-08-13 12:30:00,25.7,25.73,25.7,25.7,55000.0,18.837,18.859,18.837,18.837,55000.0
2013-08-13 12:40:00,25.7,25.72,25.7,25.71,50700.0,18.837,18.8517,18.837,18.8443,50700.0
2013-08-13 12:50:00,25.72,25.74,25.71,25.72,28800.0,18.8517,18.8663,18.8443,18.8517,28800.0
2013-08-13 13:00:00,25.72,25.74,25.72,25.74,19500.0,18.8517,18.8663,18.8517,18.8663,19500.0
2013-08-13 13:10:00,25.74,25.77,25.74,25.74,100600.0,18.8663,18.8883,18.8663,18.8663,100600.0
2013-08-13 13:20:00,25.74,25.77,25.74,25.76,45500.0,18.8663,18.8883,18.8663,18.881,45500.0
2013-08-13 13:30:00,25.76,25.77,25.73,25.74,77600.0,18.881,18.8883,18.859,18.8663,77600.0
2013-08-13 13:40:00,25.74,25.75,25.74,25.75,34700.0,18.8663,18.8737,18.8663,18.8737,34700.0
2013-08-13 13:50:00,25.75,25.76,25.74,25.75,20800.0,18.8737,18.881,18.8663,18.8737,20800.0
2013-08-13 14:00:00,25.76,25.78,25.75,25.77,49700.0,18.881,18.8957,18.8737,18.8883,49700.0
2013-08-13 14:10:00,25.78,25.78,25.76,25.78,47000.0,18.8957,18.8957,18.881,18.8957,47000.0
2013-08-13 14:20:00,25.78,25.78,25.77,25.78,42500.0,18.8957,18.8957,18.8883,18.8957,42500.0
2013-08-13 14:30:00,25.77,25.78,25.74,25.75,55200.0,18.8883,18.8957,18.8663,18.8737,55200.0
2013-08-13 14:40:00,25.75,25.75,25.74,25.74,79700.0,18.8737,18.8737,18.8663,18.8663,79700.0
2013-08-13 14:50:00,25.74,25.75,25.74,25.74,20600.0,18.8663,18.8737,18.8663,18.8663,20600.0
2013-08-13 15:00:00,25.75,25.77,25.74,25.76,87900.0,18.8737,18.8883,18.8663,18.881,87900.0
2013-08-13 15:10:00,25.76,25.76,25.73,25.74,58600.0,18.881,18.881,18.859,18.8663,58600.0
2013-08-13 15:20:00,25.73,25.76,25.73,25.73,77900.0,18.859,18.881,18.859,18.859,77900.0
2013-08-13 15:30:00,25.73,25.74,25.72,25.73,31400.0,18.859,18.8663,18.8517,18.859,31400.0
2013-08-13 15:40:00,25.73,25.74,25.71,25.73,121100.0,18.859,18.8663,18.8443,18.859,121100.0
2013-08-13 15:50:00,25.73,25.74,25.73,25.74,226600.0,18.859,18.8663,18.859,18.8663,226600.0
2013-08-14 09:30:00,26.18,26.18,25.83,25.87,145400.0,19.1888,19.1888,18.9323,18.9616,145400.0
2013-08-14 09:40:00,25.87,25.87,25.75,25.83,172300.0,18.9616,18.9616,18.8737,18.9323,172300.0
2013-08-14 09:50:00,25.83,25.84,25.75,25.78,111200.0,18.9323,18.9396,18.8737,18.8957,111200.0
2013-08-14 10:00:00,25.78,25.79,25.64,25.66,93500.0,18.8957,18.903,18.793,18.8077,93500.0
2013-08-14 10:10:00,25.66,25.76,25.66,25.74,101800.0,18.8077,18.881,18.8077,18.8663,101800.0
2013-08-14 10:20:00,25.75,25.78,25.73,25.73,20100.0,18.8737,18.8957,18.859,18.859,20100.0
2013-08-14 10:30:00,25.74,25.77,25.71,25.71,34300.0,18.8663,18.8883,18.8443,18.8443,34300.0
2013-08-14 10:40:00,25.71,25.74,25.67,25.7,43800.0,18.8443,18.8663,18.815,18.837,43800.0
2013-08-14 10:50:00,25.7,25.74,25.7,25.73,22000.0,18.837,18.8663,18.837,18.859,22000.0
2013-08-14 11:00:00,25.74,25.77,25.72,25.76,17900.0,18.8663,18.8883,18.8517,18.881,17900.0
2013-08-14 11:10:00,25.76,25.78,25.72,25.78,22600.0,18.881,18.8957,18.8517,18.8957,22600.0
2013-08-14 11:20:00,25.77,25.78,25.72,25.73,24600.0,18.8883,18.8957,18.8517,18.859,24600.0
2013-08-14 11:30:00,25.73,25.74,25.71,25.74,25500.0,18.859,18.8663,18.8443,18.8663,25500.0
2013-08-14 11:40:00,25.74,25.75,25.7,25.72,19600.0,18.8663,18.8737,18.837,18.8517,19600.0
2013-08-14 11:50:00,25.71,25.75,25.66,25.71,72900.0,18.8443,18.8737,18.8077,18.8443,72900.0
2013-08-14 12:00:00,25.69,25.72,25.68,25.68,14900.0,18.8297,18.8517,18.8224,18.8224,14900.0
2013-08-14 12:10:00,25.68,25.72,25.68,25.7,89400.0,18.8224,18.8517,18.8224,18.837,89400.0
2013-08-14 12:20:00,25.7,25.71,25.64,25.68,29700.0,18.837,18.8443,18.793,18.8224,29700.0
2013-08-14 12:30:00,25.68,25.7,25.63,25.63,23800.0,18.8224,18.837,18.7857,18.7857,23800.0
2013-08-14 12:40:00,25.64,25.66,25.59,25.6,51300.0,18.793,18.8077,18.7564,18.7637,51300.0
2013-08-14 12:50:00,25.6,25.66,25.58,25.66,30700.0,18.7637,18.8077,18.7491,18.8077,30700.0
2013-08-14 13:00:00,25.65,25.66,25.63,25.65,20300.0,18.8004,18.8077,18.7857,18.8004,20300.0
2013-08-14 13:10:00,25.65,25.66,25.6,25.63,16900.0,18.8004,18.8077,18.7637,18.7857,16900.0
2013-08-14 13:20:00,25.63,25.64,25.6,25.61,24500.0,18.7857,18.793,18.7637,18.7711,24500.0
2013-08-14 13:30:00,25.6,25.64,25.56,25.64,113400.0,18.7637,18.793,18.7344,18.793,113400.0
2013-08-14 13:40:00,25.64,25.64,25.6,25.6,28400.0,18.793,18.793,18.7637,18.7637,28400.0
2013-08-14 13:50:00,25.61,25.67,25.61,25.67,49600.0,18.7711,18.815,18.7711,18.815,49600.0
2013-08-14 14:00:00,25.67,25.7,25.66,25.69,25100.0,18.815,18.837,18.8077,18.8297,25100.0
2013-08-14 14:10:00,25.69,25.69,25.65,25.66,19700.0,18.8297,18.8297,18.8004,18.8077,19700.0
2013-08-14 14:20:00,25.66,25.67,25.63,25.66,15900.0,18.8077,18.815,18.7857,18.8077,15900.0
2013-08-14 14:30:00,25.67,25.7,25.65,25.7,35700.0,18.815,18.837,18.8004,18.837,35700.0
2013-08-14 14:40:00,25.69,25.71,25.67,25.69,51400.0,18.8297,18.8443,18.815,18.8297,51400.0
2013-08-14 14:50:00,25.69,25.71,25.67,25.71,20400.0,18.8297,18.8443,18.815,18.8443,20400.0
2013-08-14 15:00:00,25.71,25.72,25.69,25.7,117900.0,18.8443,18.8517,18.8297,18.837,117900.0
2013-08-14 15:10:00,25.71,25.78,25.71,25.77,39600.0,18.8443,18.8957,18.8443,18.8883,39600.0
2013-08-14 15:20:00,25.76,25.78,25.74,25.76,71700.0,18.881,18.8957,18.8663,18.881,71700.0
2013-08-14 15:30:00,25.77,25.77,25.75,25.76,68500.0,18.8883,18.8883,18.8737,18.881,68500.0
2013-08-14 15:40:00,25.75,25.76,25.73,25.73,152600.0,18.8737,18.881,18.859,18.859,152600.0
2013-08-14 15:50:00,25.73,25.74,25.72,25.73,321500.0,18.859,18.8663,18.8517,18.859,321500.0
2013-08-15 09:30:00,25.58,25.65,25.52,25.59,76500.0,18.7491,18.8004,18.7051,18.7564,76500.0
2013-08-15 09:40:00,25.58,25.61,25.55,25.55,43100.0,18.7491,18.7711,18.7271,18.7271,43100.0
2013-08-15 09:50:00,25.55,25.56,25.49,25.5,45000.0,18.7271,18.7344,18.6831,18.6904,45000.0
2013-08-15 10:00:00,25.49,25.53,25.45,25.48,76500.0,18.6831,18.7124,18.6538,18.6758,76500.0
2013-08-15 10:10:00,25.47,25.5,25.4,25.5,64400.0,18.6684,18.6904,18.6171,18.6904,64400.0
2013-08-15 10:20:00,25.5,25.56,25.49,25.56,11800.0,18.6904,18.7344,18.6831,18.7344,11800.0
2013-08-15 10:30:00,25.55,25.57,25.52,25.56,93500.0,18.7271,18.7417,18.7051,18.7344,93500.0
2013-08-15 10:40:00,25.56,25.57,25.5,25.5,25900.0,18.7344,18.7417,18.6904,18.6904,25900.0
2013-08-15 10:50:00,25.5,25.5,25.46,25.47,50100.0,18.6904,18.6904,18.6611,18.6684,50100.0
2013-08-15 11:00:00,25.47,25.53,25.47,25.51,49800.0,18.6684,18.7124,18.6684,18.6978,49800.0
2013-08-15 11:10:00,25.51,25.55,25.51,25.55,17200.0,18.6978,18.7271,18.6978,18.7271,17200.0
2013-08-15 11:20:00,25.54,25.57,25.53,25.57,15800.0,18.7197,18.7417,18.7124,18.7417,15800.0
2013-08-15 11:30:00,25.57,25.58,25.54,25.55,45200.0,18.7417,18.7491,18.7197,18.7271,45200.0
2013-08-15 11:40:00,25.56,25.57,25.52,25.53,53600.0,18.7344,18.7417,18.7051,18.7124,53600.0
2013-08-15 11:50:00,25.54,25.54,25.47,25.47,59000.0,18.7197,18.7197,18.6684,18.6684,59000.0
2013-08-15 12:00:00,25.47,25.51,25.46,25.51,19100.0,18.6684,18.6978,18.6611,18.6978,19100.0
2013-08-15 12:10:00,25.5,25.55,25.5,25.55,28800.0,18.6904,18.7271,18.6904,18.7271,28800.0
2013-08-15 12:20:00,25.54,25.54,25.5,25.5,12700.0,18.7197,18.7197,18.6904,18.6904,12700.0
2013-08-15 12:30:00,25.51,25.53,25.46,25.47,28100.0,18.6978,18.7124,18.6611,18.6684,28100.0
2013-08-15 12:40:00,25.48,25.48,25.44,25.45,33300.0,18.6758,18.6758,18.6464,18.6538,33300.0
2013-08-15 12:50:00,25.44,25.47,25.44,25.44,22300.0,18.6464,18.6684,18.6464,18.6464,22300.0
2013-08-15 13:00:00,25.44,25.46,25.41,25.41,24600.0,18.6464,18.6611,18.6245,18.6245,24600.0
2013-08-15 13:10:00,25.41,25.42,25.38,25.39,66000.0,18.6245,18.6318,18.6025,18.6098,66000.0
2013-08-15 13:20:00,25.39,25.41,25.37,25.38,36500.0,18.6098,18.6245,18.5951,18.6025,36500.0
2013-08-15 13:30:00,25.38,25.44,25.38,25.41,41200.0,18.6025,18.6464,18.6025,18.6245,41200.0
2013-08-15 13:40:00,25.41,25.46,25.41,25.45,26400.0,18.6245,18.6611,18.6245,18.6538,26400.0
2013-08-15 13:50:00,25.45,25.45,25.39,25.4,37200.0,18.6538,18.6538,18.6098,18.6171,37200.0
2013-08-15 14:00:00,25.4,25.42,25.36,25.37,106800.0,18.6171,18.6318,18.5878,18.5951,106800.0
2013-08-15 14:10:00,25.37,25.38,25.32,25.34,50800.0,18.5951,18.6025,18.5585,18.5732,50800.0
2013-08-15 14:20:00,25.34,25.37,25.32,25.37,59900.0,18.5732,18.5951,18.5585,18.5951,59900.0
2013-08-15 14:30:00,25.37,25.41,25.37,25.39,34400.0,18.5951,18.6245,18.5951,18.6098,34400.0
2013-08-15 14:40:00,25.39,25.42,25.39,25.4,31000.0,18.6098,18.6318,18.6098,18.6171,31000.0
2013-08-15 14:50:00,25.39,25.4,25.37,25.39,24500.0,18.6098,18.6171,18.5951,18.6098,24500.0
2013-08-15 15:00:00,25.39,25.4,25.33,25.33,106300.0,18.6098,18.6171,18.5658,18.5658,106300.0
2013-08-15 15:10:00,25.34,25.34,25.29,25.29,63700.0,18.5732,18.5732,18.5365,18.5365,63700.0
2013-08-15 15:20:00,25.29,25.33,25.29,25.33,48000.0,18.5365,18.5658,18.5365,18.5658,48000.0
2013-08-15 15:30:00,25.33,25.36,25.3,25.31,127200.0,18.5658,18.5878,18.5438,18.5512,127200.0
2013-08-15 15:40:00,25.31,25.38,25.3,25.34,171500.0,18.5512,18.6025,18.5438,18.5732,171500.0
2013-08-15 15:50:00,25.33,25.37,25.33,25.34,260700.0,18.5658,18.5951,18.5658,18.5732,260700.0
2013-08-16 09:30:00,25.27,25.35,25.24,25.3,257700.0,18.5218,18.5805,18.4999,18.5438,257700.0
2013-08-16 09:40:00,25.3,25.36,25.27,25.32,82300.0,18.5438,18.5878,18.5218,18.5585,82300.0
2013-08-16 09:50:00,25.32,25.41,25.29,25.39,79000.0,18.5585,18.6245,18.5365,18.6098,79000.0
2013-08-16 10:00:00,25.38,25.44,25.33,25.37,51500.0,18.6025,18.6464,18.5658,18.5951,51500.0
2013-08-16 10:10:00,25.37,25.4,25.34,25.37,38900.0,18.5951,18.6171,18.5732,18.5951,38900.0
2013-08-16 10:20:00,25.37,25.37,25.31,25.37,43900.0,18.5951,18.5951,18.5512,18.5951,43900.0
2013-08-16 10:30:00,25.36,25.44,25.35,25.44,40800.0,18.5878,18.6464,18.5805,18.6464,40800.0
2013-08-16 10:40:00,25.44,25.44,25.39,25.4,93400.0,18.6464,18.6464,18.6098,18.6171,93400.0
2013-08-16 10:50:00,25.4,25.4,25.37,25.38,49600.0,18.6171,18.6171,18.5951,18.6025,49600.0
2013-08-16 11:00:00,25.38,25.39,25.37,25.37,43000.0,18.6025,18.6098,18.5951,18.5951,43000.0
2013-08-16 11:10:00,25.38,25.38,25.35,25.36,32300.0,18.6025,18.6025,18.5805,18.5878,32300.0
2013-08-16 11:20:00,25.36,25.36,25.32,25.33,37500.0,18.5878,18.5878,18.5585,18.5658,37500.0
2013-08-16 11:30:00,25.33,25.37,25.33,25.37,34200.0,18.5658,18.5951,18.5658,18.5951,34200.0
2013-08-16 11:40:00,25.37,25.38,25.35,25.36,26100.0,18.5951,18.6025,18.5805,18.5878,26100.0
2013-08-16 11:50:00,25.36,25.4,25.36,25.39,27900.0,18.5878,18.6171,18.5878,18.6098,27900.0
2013-08-16 12:00:00,25.39,25.39,25.36,25.38,31400.0,18.6098,18.6098,18.5878,18.6025,31400.0
2013-08-16 12:10:00,25.38,25.38,25.37,25.38,9700.0,18.6025,18.6025,18.5951,18.6025,9700.0
2013-08-16 12:20:00,25.37,25.38,25.35,25.35,47400.0,18.5951,18.6025,18.5805,18.5805,47400.0
2013-08-16 12:30:00,25.36,25.36,25.33,25.34,27900.0,18.5878,18.5878,18.5658,18.5732,27900.0
2013-08-16 12:40:00,25.34,25.34,25.3,25.3,30100.0,18.5732,18.5732,18.5438,18.5438,30100.0
2013-08-16 12:50:00,25.29,25.31,25.28,25.28,20900.0,18.5365,18.5512,18.5292,18.5292,20900.0
2013-08-16 13:00:00,25.28,25.29,25.22,25.22,46500.0,18.5292,18.5365,18.4852,18.4852,46500.0
2013-08-16 13:10:00,25.22,25.23,25.17,25.21,61100.0,18.4852,18.4925,18.4486,18.4779,61100.0
2013-08-16 13:20:00,25.2,25.21,25.18,25.2,34500.0,18.4705,18.4779,18.4559,18.4705,34500.0
2013-08-16 13:30:00,25.2,25.21,25.16,25.16,36800.0,18.4705,18.4779,18.4412,18.4412,36800.0
2013-08-16 13:40:00,25.17,25.2,25.14,25.2,26500.0,18.4486,18.4705,18.4266,18.4705,26500.0
2013-08-16 13:50:00,25.2,25.2,25.17,25.18,48600.0,18.4705,18.4705,18.4486,18.4559,48600.0
2013-08-16 14:00:00,25.18,25.2,25.16,25.18,45800.0,18.4559,18.4705,18.4412,18.4559,45800.0
2013-08-16 14:10:00,25.17,25.18,25.11,25.12,41500.0,18.4486,18.4559,18.4046,18.4119,41500.0
2013-08-16 14:20:00,25.13,25.16,25.12,25.14,49700.0,18.4192,18.4412,18.4119,18.4266,49700.0
2013-08-16 14:30:00,25.13,25.14,25.11,25.13,36500.0,18.4192,18.4266,18.4046,18.4192,36500.0
2013-08-16 14:40:00,25.12,25.14,25.12,25.13,39400.0,18.4119,18.4266,18.4119,18.4192,39400.0
2013-08-16 14:50:00,25.12,25.16,25.12,25.13,74800.0,18.4119,18.4412,18.4119,18.4192,74800.0
2013-08-16 15:00:00,25.14,25.14,25.11,25.12,32500.0,18.4266,18.4266,18.4046,18.4119,32500.0
2013-08-16 15:10:00,25.11,25.12,25.11,25.12,27600.0,18.4046,18.4119,18.4046,18.4119,27600.0
2013-08-16 15:20:00,25.12,25.14,25.11,25.14,87400.0,18.4119,18.4266,18.4046,18.4266,87400.0
2013-08-16 15:30:00,25.14,25.14,25.13,25.13,133500.0,18.4266,18.4266,18.4192,18.4192,133500.0
2013-08-16 15:40:00,25.14,25.14,25.1,25.11,440800.0,18.4266,18.4266,18.3972,18.4046,440800.0
2013-08-16 15:50:00,25.11,25.15,25.11,25.13,1045100.0,18.4046,18.4339,18.4046,18.4192,1045100.0
2013-08-19 09:30:00,25.07,25.12,25.05,25.05,49300.0,18.3753,18.4119,18.3606,18.3606,49300.0
2013-08-19 09:40:00,25.04,25.11,25.03,25.11,63400.0,18.3533,18.4046,18.3459,18.4046,63400.0
2013-08-19 09:50:00,25.1,25.14,25.07,25.12,41600.0,18.3972,18.4266,18.3753,18.4119,41600.0
2013-08-19 10:00:00,25.13,25.21,25.12,25.16,68300.0,18.4192,18.4779,18.4119,18.4412,68300.0
2013-08-19 10:10:00,25.16,25.2,25.13,25.13,42400.0,18.4412,18.4705,18.4192,18.4192,42400.0
2013-08-19 10:20:00,25.12,25.13,25.07,25.07,57300.0,18.4119,18.4192,18.3753,18.3753,57300.0
2013-08-19 10:30:00,25.07,25.07,25.01,25.05,93500.0,18.3753,18.3753,18.3313,18.3606,93500.0
2013-08-19 10:40:00,25.05,25.07,25.03,25.05,218100.0,18.3606,18.3753,18.3459,18.3606,218100.0
2013-08-19 10:50:00,25.04,25.09,25.03,25.04,50000.0,18.3533,18.3899,18.3459,18.3533,50000.0
2013-08-19 11:00:00,25.04,25.06,25.03,25.05,98400.0,18.3533,18.3679,18.3459,18.3606,98400.0
2013-08-19 11:10:00,25.06,25.11,25.05,25.06,91000.0,18.3679,18.4046,18.3606,18.3679,91000.0
2013-08-19 11:20:00,25.06,25.1,25.05,25.07,186400.0,18.3679,18.3972,18.3606,18.3753,186400.0
2013-08-19 11:30:00,25.08,25.08,25.06,25.07,65900.0,18.3826,18.3826,18.3679,18.3753,65900.0
2013-08-19 11:40:00,25.07,25.1,25.06,25.08,47900.0,18.3753,18.3972,18.3679,18.3826,47900.0
2013-08-19 11:50:00,25.08,25.1,25.07,25.1,17100.0,18.3826,18.3972,18.3753,18.3972,17100.0
2013-08-19 12:00:00,25.1,25.11,25.08,25.08,35800.0,18.3972,18.4046,18.3826,18.3826,35800.0
2013-08-19 12:10:00,25.07,25.09,25.05,25.08,21000.0,18.3753,18.3899,18.3606,18.3826,21000.0
2013-08-19 12:20:00,25.08,25.08,25.05,25.05,16200.0,18.3826,18.3826,18.3606,18.3606,16200.0
2013-08-19 12:30:00,25.05,25.08,25.05,25.07,39300.0,18.3606,18.3826,18.3606,18.3753,39300.0
2013-08-19 12:40:00,25.07,25.11,25.05,25.1,28300.0,18.3753,18.4046,18.3606,18.3972,28300.0
2013-08-19 12:50:00,25.09,25.12,25.09,25.12,20600.0,18.3899,18.4119,18.3899,18.4119,20600.0
2013-08-19 13:00:00,25.11,25.12,25.07,25.07,65200.0,18.4046,18.4119,18.3753,18.3753,65200.0
2013-08-19 13:10:00,25.07,25.09,25.07,25.09,19400.0,18.3753,18.3899,18.3753,18.3899,19400.0
2013-08-19 13:20:00,25.09,25.1,25.08,25.1,16000.0,18.3899,18.3972,18.3826,18.3972,16000.0
2013-08-19 13:30:00,25.09,25.1,25.05,25.08,94000.0,18.3899,18.3972,18.3606,18.3826,94000.0
2013-08-19 13:40:00,25.08,25.09,25.07,25.09,15000.0,18.3826,18.3899,18.3753,18.3899,15000.0
2013-08-19 13:50:00,25.09,25.12,25.09,25.11,22200.0,18.3899,18.4119,18.3899,18.4046,22200.0
2013-08-19 14:00:00,25.12,25.13,25.09,25.11,199200.0,18.4119,18.4192,18.3899,18.4046,199200.0
2013-08-19 14:10:00,25.11,25.15,25.11,25.14,28800.0,18.4046,18.4339,18.4046,18.4266,28800.0
2013-08-19 14:20:00,25.14,25.15,25.11,25.14,45000.0,18.4266,18.4339,18.4046,18.4266,45000.0
2013-08-19 14:30:00,25.14,25.14,25.08,25.13,39100.0,18.4266,18.4266,18.3826,18.4192,39100.0
2013-08-19 14:40:00,25.13,25.15,25.12,25.13,67700.0,18.4192,18.4339,18.4119,18.4192,67700.0
2013-08-19 14:50:00,25.13,25.14,25.12,25.13,50600.0,18.4192,18.4266,18.4119,18.4192,50600.0
2013-08-19 15:00:00,25.13,25.14,25.09,25.1,55300.0,18.4192,18.4266,18.3899,18.3972,55300.0
2013-08-19 15:10:00,25.1,25.14,25.09,25.12,66000.0,18.3972,18.4266,18.3899,18.4119,66000.0
2013-08-19 15:20:00,25.12,25.13,25.08,25.08,57800.0,18.4119,18.4192,18.3826,18.3826,57800.0
2013-08-19 15:30:00,25.09,25.11,25.04,25.04,160300.0,18.3899,18.4046,18.3533,18.3533,160300.0
2013-08-19 15:40:00,25.04,25.07,25.02,25.03,109000.0,18.3533,18.3753,18.3386,18.3459,109000.0
2013-08-19 15:50:00,25.02,25.03,25.0,25.03,176600.0,18.3386,18.3459,18.3239,18.3459,176600.0
2013-08-20 09:30:00,25.04,25.05,24.97,24.99,28800.0,18.3533,18.3606,18.302,18.3166,28800.0
2013-08-20 09:40:00,24.99,25.01,24.95,25.01,27000.0,18.3166,18.3313,18.2873,18.3313,27000.0
2013-08-20 09:50:00,25.01,25.06,24.98,25.06,29000.0,18.3313,18.3679,18.3093,18.3679,29000.0
2013-08-20 10:00:00,25.06,25.1,25.05,25.09,31700.0,18.3679,18.3972,18.3606,18.3899,31700.0
2013-08-20 10:10:00,25.09,25.1,25.05,25.07,29100.0,18.3899,18.3972,18.3606,18.3753,29100.0
2013-08-20 10:20:00,25.06,25.12,25.06,25.1,25300.0,18.3679,18.4119,18.3679,18.3972,25300.0
2013-08-20 10:30:00,25.09,25.18,25.09,25.18,25600.0,18.3899,18.4559,18.3899,18.4559,25600.0
2013-08-20 10:40:00,25.18,25.18,25.1,25.12,34100.0,18.4559,18.4559,18.3972,18.4119,34100.0
2013-08-20 10:50:00,25.12,25.14,25.1,25.14,85100.0,18.4119,18.4266,18.3972,18.4266,85100.0
2013-08-20 11:00:00,25.14,25.17,25.11,25.17,85500.0,18.4266,18.4486,18.4046,18.4486,85500.0
2013-08-20 11:10:00,25.17,25.18,25.15,25.17,27200.0,18.4486,18.4559,18.4339,18.4486,27200.0
2013-08-20 11:20:00,25.17,25.19,25.16,25.16,22800.0,18.4486,18.4632,18.4412,18.4412,22800.0
2013-08-20 11:30:00,25.16,25.21,25.16,25.21,25700.0,18.4412,18.4779,18.4412,18.4779,25700.0
2013-08-20 11:40:00,25.21,25.22,25.2,25.21,80000.0,18.4779,18.4852,18.4705,18.4779,80000.0
2013-08-20 11:50:00,25.21,25.23,25.2,25.22,135500.0,18.4779,18.4925,18.4705,18.4852,135500.0
2013-08-20 12:00:00,25.22,25.23,25.2,25.22,128500.0,18.4852,18.4925,18.4705,18.4852,128500.0
2013-08-20 12:10:00,25.22,25.26,25.2,25.26,219000.0,18.4852,18.5145,18.4705,18.5145,219000.0
2013-08-20 12:20:00,25.25,25.26,25.23,25.25,52000.0,18.5072,18.5145,18.4925,18.5072,52000.0
2013-08-20 12:30:00,25.25,25.25,25.23,25.25,25500.0,18.5072,18.5072,18.4925,18.5072,25500.0
2013-08-20 12:40:00,25.24,25.27,25.23,25.27,40800.0,18.4999,18.5218,18.4925,18.5218,40800.0
2013-08-20 12:50:00,25.26,25.3,25.26,25.3,43900.0,18.5145,18.5438,18.5145,18.5438,43900.0
2013-08-20 13:00:00,25.29,25.32,25.28,25.28,44000.0,18.5365,18.5585,18.5292,18.5292,44000.0
2013-08-20 13:10:00,25.28,25.29,25.25,25.25,8000.0,18.5292,18.5365,18.5072,18.5072,8000.0
2013-08-20 13:20:00,25.25,25.28,25.25,25.26,50400.0,18.5072,18.5292,18.5072,18.5145,50400.0
2013-08-20 13:30:00,25.27,25.29,25.26,25.28,19800.0,18.5218,18.5365,18.5145,18.5292,19800.0
2013-08-20 13:40:00,25.27,25.31,25.26,25.31,17700.0,18.5218,18.5512,18.5145,18.5512,17700.0
2013-08-20 13:50:00,25.3,25.3,25.26,25.27,32800.0,18.5438,18.5438,18.5145,18.5218,32800.0
2013-08-20 14:00:00,25.27,25.29,25.27,25.27,17300.0,18.5218,18.5365,18.5218,18.5218,17300.0
2013-08-20 14:10:00,25.27,25.3,25.26,25.28,21600.0,18.5218,18.5438,18.5145,18.5292,21600.0
2013-08-20 14:20:00,25.28,25.31,25.27,25.3,17300.0,18.5292,18.5512,18.5218,18.5438,17300.0
2013-08-20 14:30:00,25.3,25.32,25.28,25.29,239500.0,18.5438,18.5585,18.5292,18.5365,239500.0
2013-08-20 14:40:00,25.29,25.3,25.26,25.29,100200.0,18.5365,18.5438,18.5145,18.5365,100200.0
2013-08-20 14:50:00,25.28,25.29,25.27,25.27,23400.0,18.5292,18.5365,18.5218,18.5218,23400.0
2013-08-20 15:00:00,25.28,25.31,25.27,25.3,30000.0,18.5292,18.5512,18.5218,18.5438,30000.0
2013-08-20 15:10:00,25.3,25.31,25.27,25.3,289000.0,18.5438,18.5512,18.5218,18.5438,289000.0
2013-08-20 15:20:00,25.3,25.31,25.26,25.29,68500.0,18.5438,18.5512,18.5145,18.5365,68500.0
2013-08-20 15:30:00,25.28,25.31,25.28,25.3,114800.0,18.5292,18.5512,18.5292,18.5438,114800.0
2013-08-20 15:40:00,25.3,25.33,25.27,25.27,142400.0,18.5438,18.5658,18.5218,18.5218,142400.0
2013-08-20 15:50:00,25.27,25.28,25.24,25.26,175900.0,18.5218,18.5292,18.4999,18.5145,175900.0
2013-08-21 09:30:00,25.21,25.21,25.06,25.07,21400.0,18.4779,18.4779,18.3679,18.3753,21400.0
2013-08-21 09:40:00,25.06,25.1,25.05,25.09,27200.0,18.3679,18.3972,18.3606,18.3899,27200.0
2013-08-21 09:50:00,25.09,25.17,25.09,25.13,73500.0,18.3899,18.4486,18.3899,18.4192,73500.0
2013-08-21 10:00:00,25.13,25.21,25.13,25.17,20400.0,18.4192,18.4779,18.4192,18.4486,20400.0
2013-08-21 10:10:00,25.16,25.2,25.14,25.18,59700.0,18.4412,18.4705,18.4266,18.4559,59700.0
2013-08-21 10:20:00,25.18,25.23,25.17,25.2,69300.0,18.4559,18.4925,18.4486,18.4705,69300.0
2013-08-21 10:30:00,25.19,25.2,25.14,25.18,20000.0,18.4632,18.4705,18.4266,18.4559,20000.0
2013-08-21 10:40:00,25.19,25.24,25.18,25.24,108300.0,18.4632,18.4999,18.4559,18.4999,108300.0
2013-08-21 10:50:00,25.24,25.24,25.21,25.21,28300.0,18.4999,18.4999,18.4779,18.4779,28300.0
2013-08-21 11:00:00,25.21,25.22,25.18,25.2,67100.0,18.4779,18.4852,18.4559,18.4705,67100.0
2013-08-21 11:10:00,25.2,25.21,25.18,25.21,24800.0,18.4705,18.4779,18.4559,18.4779,24800.0
2013-08-21 11:20:00,25.2,25.23,25.19,25.2,67200.0,18.4705,18.4925,18.4632,18.4705,67200.0
2013-08-21 11:30:00,25.2,25.22,25.19,25.2,208100.0,18.4705,18.4852,18.4632,18.4705,208100.0
2013-08-21 11:40:00,25.2,25.21,25.18,25.19,55000.0,18.4705,18.4779,18.4559,18.4632,55000.0
2013-08-21 11:50:00,25.19,25.23,25.19,25.23,45200.0,18.4632,18.4925,18.4632,18.4925,45200.0
2013-08-21 12:00:00,25.23,25.26,25.23,25.23,25500.0,18.4925,18.5145,18.4925,18.4925,25500.0
2013-08-21 12:10:00,25.23,25.29,25.23,25.27,63600.0,18.4925,18.5365,18.4925,18.5218,63600.0
2013-08-21 12:20:00,25.27,25.28,25.26,25.26,25000.0,18.5218,18.5292,18.5145,18.5145,25000.0
2013-08-21 12:30:00,25.26,25.26,25.24,25.25,21300.0,18.5145,18.5145,18.4999,18.5072,21300.0
2013-08-21 12:40:00,25.25,25.29,25.24,25.28,24100.0,18.5072,18.5365,18.4999,18.5292,24100.0
2013-08-21 12:50:00,25.27,25.28,25.26,25.27,16800.0,18.5218,18.5292,18.5145,18.5218,16800.0
2013-08-21 13:00:00,25.27,25.27,25.21,25.23,96900.0,18.5218,18.5218,18.4779,18.4925,96900.0
2013-08-21 13:10:00,25.24,25.29,25.24,25.28,19900.0,18.4999,18.5365,18.4999,18.5292,19900.0
2013-08-21 13:20:00,25.29,25.29,25.26,25.27,16900.0,18.5365,18.5365,18.5145,18.5218,16900.0
2013-08-21 13:30:00,25.27,25.27,25.25,25.26,26800.0,18.5218,18.5218,18.5072,18.5145,26800.0
2013-08-21 13:40:00,25.26,25.27,25.24,25.26,35700.0,18.5145,18.5218,18.4999,18.5145,35700.0
2013-08-21 13:50:00,25.26,25.27,25.25,25.27,34700.0,18.5145,18.5218,18.5072,18.5218,34700.0
2013-08-21 14:00:00,25.27,25.27,25.16,25.24,187300.0,18.5218,18.5218,18.4412,18.4999,187300.0
2013-08-21 14:10:00,25.25,25.3,25.24,25.27,54100.0,18.5072,18.5438,18.4999,18.5218,54100.0
2013-08-21 14:20:00,25.26,25.32,25.23,25.31,76000.0,18.5145,18.5585,18.4925,18.5512,76000.0
2013-08-21 14:30:00,25.3,25.43,25.3,25.38,96000.0,18.5438,18.6391,18.5438,18.6025,96000.0
2013-08-21 14:40:00,25.38,25.44,25.37,25.43,64700.0,18.6025,18.6464,18.5951,18.6391,64700.0
2013-08-21 14:50:00,25.43,25.43,25.33,25.33,154400.0,18.6391,18.6391,18.5658,18.5658,154400.0
2013-08-21 15:00:00,25.34,25.36,25.3,25.32,72700.0,18.5732,18.5878,18.5438,18.5585,72700.0
2013-08-21 15:10:00,25.32,25.35,25.3,25.32,82000.0,18.5585,18.5805,18.5438,18.5585,82000.0
2013-08-21 15:20:00,25.31,25.33,25.29,25.29,45300.0,18.5512,18.5658,18.5365,18.5365,45300.0
2013-08-21 15:30:00,25.29,25.32,25.26,25.28,100400.0,18.5365,18.5585,18.5145,18.5292,100400.0
2013-08-21 15:40:00,25.28,25.29,25.23,25.24,191300.0,18.5292,18.5365,18.4925,18.4999,191300.0
2013-08-21 15:50:00,25.24,25.26,25.2,25.23,255400.0,18.4999,18.5145,18.4705,18.4925,255400.0
2013-08-22 09:30:00,25.22,25.32,25.17,25.28,24300.0,18.4852,18.5585,18.4486,18.5292,24300.0
2013-08-22 09:40:00,25.27,25.36,25.26,25.34,52300.0,18.5218,18.5878,18.5145,18.5732,52300.0
2013-08-22 09:50:00,25.34,25.36,25.31,25.34,31700.0,18.5732,18.5878,18.5512,18.5732,31700.0
2013-08-22 10:00:00,25.33,25.37,25.32,25.33,61500.0,18.5658,18.5951,18.5585,18.5658,61500.0
2013-08-22 10:10:00,25.33,25.41,25.32,25.38,26700.0,18.5658,18.6245,18.5585,18.6025,26700.0
2013-08-22 10:20:00,25.38,25.42,25.37,25.42,43500.0,18.6025,18.6318,18.5951,18.6318,43500.0
2013-08-22 10:30:00,25.42,25.44,25.36,25.38,67200.0,18.6318,18.6464,18.5878,18.6025,67200.0
2013-08-22 10:40:00,25.39,25.41,25.38,25.39,61300.0,18.6098,18.6245,18.6025,18.6098,61300.0
2013-08-22 10:50:00,25.38,25.41,25.38,25.4,33800.0,18.6025,18.6245,18.6025,18.6171,33800.0
2013-08-22 11:00:00,25.4,25.43,25.4,25.41,31900.0,18.6171,18.6391,18.6171,18.6245,31900.0
2013-08-22 11:10:00,25.42,25.42,25.39,25.41,25100.0,18.6318,18.6318,18.6098,18.6245,25100.0
2013-08-22 11:20:00,25.41,25.41,25.37,25.38,44900.0,18.6245,18.6245,18.5951,18.6025,44900.0
2013-08-22 11:30:00,25.38,25.41,25.38,25.41,20700.0,18.6025,18.6245,18.6025,18.6245,20700.0
2013-08-22 11:40:00,25.4,25.46,25.4,25.45,26800.0,18.6171,18.6611,18.6171,18.6538,26800.0
2013-08-22 11:50:00,25.46,25.47,25.43,25.46,36900.0,18.6611,18.6684,18.6391,18.6611,36900.0
2013-08-22 12:00:00,25.46,25.48,25.45,25.46,23100.0,18.6611,18.6758,18.6538,18.6611,23100.0
2013-08-22 12:10:00,25.46,25.48,25.46,25.46,13400.0,18.6611,18.6758,18.6611,18.6611,13400.0
2013-08-22 12:20:00,25.46,25.46,25.37,25.37,9400.0,18.6611,18.6611,18.5951,18.5951,9400.0
2013-08-22 12:30:00,25.36,25.39,25.36,25.39,11200.0,18.5878,18.6098,18.5878,18.6098,11200.0
2013-08-22 12:40:00,25.38,25.38,25.37,25.37,6100.0,18.6025,18.6025,18.5951,18.5951,6100.0
2013-08-22 12:50:00,25.36,25.36,25.31,25.31,4300.0,18.5878,18.5878,18.5512,18.5512,4300.0
2013-08-22 13:00:00,25.31,25.37,25.31,25.36,9400.0,18.5512,18.5951,18.5512,18.5878,9400.0
2013-08-22 13:10:00,25.36,25.39,25.33,25.35,18900.0,18.5878,18.6098,18.5658,18.5805,18900.0
2013-08-22 13:20:00,25.36,25.38,25.36,25.37,3100.0,18.5878,18.6025,18.5878,18.5951,3100.0
2013-08-22 13:30:00,25.37,25.38,25.36,25.38,5500.0,18.5951,18.6025,18.5878,18.6025,5500.0
2013-08-22 13:40:00,25.38,25.4,25.38,25.39,7300.0,18.6025,18.6171,18.6025,18.6098,7300.0
2013-08-22 13:50:00,25.4,25.45,25.39,25.44,11300.0,18.6171,18.6538,18.6098,18.6464,11300.0
2013-08-22 14:00:00,25.44,25.47,25.42,25.43,11900.0,18.6464,18.6684,18.6318,18.6391,11900.0
2013-08-22 14:10:00,25.42,25.43,25.4,25.4,12500.0,18.6318,18.6391,18.6171,18.6171,12500.0
2013-08-22 14:20:00,25.4,25.41,25.4,25.41,8200.0,18.6171,18.6245,18.6171,18.6245,8200.0
2013-08-22 14:30:00,25.41,25.41,25.39,25.41,15200.0,18.6245,18.6245,18.6098,18.6245,15200.0
2013-08-22 14:40:00,25.41,25.41,25.38,25.39,16100.0,18.6245,18.6245,18.6025,18.6098,16100.0
2013-08-22 14:50:00,25.39,25.4,25.38,25.38,16500.0,18.6098,18.6171,18.6025,18.6025,16500.0
2013-08-22 15:00:00,25.39,25.4,25.36,25.37,16700.0,18.6098,18.6171,18.5878,18.5951,16700.0
2013-08-22 15:10:00,25.36,25.4,25.36,25.4,14400.0,18.5878,18.6171,18.5878,18.6171,14400.0
2013-08-22 15:20:00,25.4,25.47,25.4,25.45,22900.0,18.6171,18.6684,18.6171,18.6538,22900.0
2013-08-22 15:30:00,25.45,25.5,25.43,25.48,48300.0,18.6538,18.6904,18.6391,18.6758,48300.0
2013-08-22 15:40:00,25.48,25.49,25.43,25.45,65900.0,18.6758,18.6831,18.6391,18.6538,65900.0
2013-08-22 15:50:00,25.44,25.46,25.42,25.45,147600.0,18.6464,18.6611,18.6318,18.6538,147600.0
2013-08-23 09:30:00,25.42,25.47,25.38,25.46,35700.0,18.6318,18.6684,18.6025,18.6611,35700.0
2013-08-23 09:40:00,25.46,25.48,25.43,25.47,280300.0,18.6611,18.6758,18.6391,18.6684,280300.0
2013-08-23 09:50:00,25.47,25.47,25.42,25.45,54700.0,18.6684,18.6684,18.6318,18.6538,54700.0
2013-08-23 10:00:00,25.46,25.47,25.37,25.38,112600.0,18.6611,18.6684,18.5951,18.6025,112600.0
2013-08-23 10:10:00,25.38,25.42,25.37,25.4,74400.0,18.6025,18.6318,18.5951,18.6171,74400.0
2013-08-23 10:20:00,25.4,25.44,25.38,25.43,104200.0,18.6171,18.6464,18.6025,18.6391,104200.0
2013-08-23 10:30:00,25.43,25.5,25.42,25.5,37100.0,18.6391,18.6904,18.6318,18.6904,37100.0
2013-08-23 10:40:00,25.49,25.54,25.49,25.52,66300.0,18.6831,18.7197,18.6831,18.7051,66300.0
2013-08-23 10:50:00,25.52,25.53,25.48,25.49,50800.0,18.7051,18.7124,18.6758,18.6831,50800.0
2013-08-23 11:00:00,25.5,25.52,25.47,25.47,23200.0,18.6904,18.7051,18.6684,18.6684,23200.0
2013-08-23 11:10:00,25.46,25.47,25.45,25.46,13000.0,18.6611,18.6684,18.6538,18.6611,13000.0
2013-08-23 11:20:00,25.45,25.45,25.41,25.43,12100.0,18.6538,18.6538,18.6245,18.6391,12100.0
2013-08-23 11:30:00,25.42,25.44,25.41,25.43,19100.0,18.6318,18.6464,18.6245,18.6391,19100.0
2013-08-23 11:40:00,25.44,25.47,25.42,25.46,16500.0,18.6464,18.6684,18.6318,18.6611,16500.0
2013-08-23 11:50:00,25.45,25.45,25.38,25.38,12600.0,18.6538,18.6538,18.6025,18.6025,12600.0
2013-08-23 12:00:00,25.38,25.41,25.38,25.4,10600.0,18.6025,18.6245,18.6025,18.6171,10600.0
2013-08-23 12:10:00,25.39,25.42,25.37,25.38,32200.0,18.6098,18.6318,18.5951,18.6025,32200.0
2013-08-23 12:20:00,25.39,25.41,25.38,25.4,11900.0,18.6098,18.6245,18.6025,18.6171,11900.0
2013-08-23 12:30:00,25.4,25.44,25.39,25.44,9600.0,18.6171,18.6464,18.6098,18.6464,9600.0
2013-08-23 12:40:00,25.44,25.45,25.42,25.42,13200.0,18.6464,18.6538,18.6318,18.6318,13200.0
2013-08-23 12:50:00,25.42,25.44,25.4,25.43,11100.0,18.6318,18.6464,18.6171,18.6391,11100.0
2013-08-23 13:00:00,25.44,25.44,25.41,25.41,11700.0,18.6464,18.6464,18.6245,18.6245,11700.0
2013-08-23 13:10:00,25.41,25.43,25.41,25.42,9000.0,18.6245,18.6391,18.6245,18.6318,9000.0
2013-08-23 13:20:00,25.43,25.43,25.41,25.41,9200.0,18.6391,18.6391,18.6245,18.6245,9200.0
2013-08-23 13:30:00,25.41,25.42,25.39,25.41,29600.0,18.6245,18.6318,18.6098,18.6245,29600.0
2013-08-23 13:40:00,25.42,25.43,25.41,25.42,13200.0,18.6318,18.6391,18.6245,18.6318,13200.0
2013-08-23 13:50:00,25.42,25.47,25.42,25.46,16900.0,18.6318,18.6684,18.6318,18.6611,16900.0
2013-08-23 14:00:00,25.46,25.46,25.43,25.44,16400.0,18.6611,18.6611,18.6391,18.6464,16400.0
2013-08-23 14:10:00,25.43,25.44,25.42,25.42,18000.0,18.6391,18.6464,18.6318,18.6318,18000.0
2013-08-23 14:20:00,25.42,25.42,25.4,25.4,12900.0,18.6318,18.6318,18.6171,18.6171,12900.0
2013-08-23 14:30:00,25.4,25.44,25.4,25.44,24200.0,18.6171,18.6464,18.6171,18.6464,24200.0
2013-08-23 14:40:00,25.45,25.45,25.4,25.41,23800.0,18.6538,18.6538,18.6171,18.6245,23800.0
2013-08-23 14:50:00,25.41,25.42,25.41,25.42,9100.0,18.6245,18.6318,18.6245,18.6318,9100.0
2013-08-23 15:00:00,25.43,25.43,25.41,25.41,12700.0,18.6391,18.6391,18.6245,18.6245,12700.0
2013-08-23 15:10:00,25.42,25.42,25.39,25.39,23000.0,18.6318,18.6318,18.6098,18.6098,23000.0
2013-08-23 15:20:00,25.39,25.45,25.39,25.45,37800.0,18.6098,18.6538,18.6098,18.6538,37800.0
2013-08-23 15:30:00,25.45,25.46,25.42,25.43,42800.0,18.6538,18.6611,18.6318,18.6391,42800.0
2013-08-23 15:40:00,25.42,25.5,25.42,25.47,82200.0,18.6318,18.6904,18.6318,18.6684,82200.0
2013-08-23 15:50:00,25.48,25.5,25.46,25.49,188900.0,18.6758,18.6904,18.6611,18.6831,188900.0
2013-08-26 09:30:00,25.56,25.57,25.45,25.45,26000.0,18.7344,18.7417,18.6538,18.6538,26000.0
2013-08-26 09:40:00,25.44,25.48,25.44,25.45,16800.0,18.6464,18.6758,18.6464,18.6538,16800.0
2013-08-26 09:50:00,25.45,25.46,25.38,25.42,32200.0,18.6538,18.6611,18.6025,18.6318,32200.0
2013-08-26 10:00:00,25.43,25.52,25.43,25.51,49300.0,18.6391,18.7051,18.6391,18.6978,49300.0
2013-08-26 10:10:00,25.5,25.54,25.49,25.51,62700.0,18.6904,18.7197,18.6831,18.6978,62700.0
2013-08-26 10:20:00,25.5,25.53,25.5,25.52,22100.0,18.6904,18.7124,18.6904,18.7051,22100.0
2013-08-26 10:30:00,25.51,25.55,25.46,25.54,47700.0,18.6978,18.7271,18.6611,18.7197,47700.0
2013-08-26 10:40:00,25.54,25.58,25.52,25.57,108400.0,18.7197,18.7491,18.7051,18.7417,108400.0
2013-08-26 10:50:00,25.56,25.63,25.55,25.62,38100.0,18.7344,18.7857,18.7271,18.7784,38100.0
2013-08-26 11:00:00,25.62,25.65,25.62,25.63,45300.0,18.7784,18.8004,18.7784,18.7857,45300.0
2013-08-26 11:10:00,25.63,25.64,25.61,25.62,30500.0,18.7857,18.793,18.7711,18.7784,30500.0
2013-08-26 11:20:00,25.62,25.62,25.58,25.58,13100.0,18.7784,18.7784,18.7491,18.7491,13100.0
2013-08-26 11:30:00,25.59,25.65,25.59,25.63,68400.0,18.7564,18.8004,18.7564,18.7857,68400.0
2013-08-26 11:40:00,25.62,25.63,25.6,25.62,98100.0,18.7784,18.7857,18.7637,18.7784,98100.0
2013-08-26 11:50:00,25.62,25.63,25.61,25.63,15800.0,18.7784,18.7857,18.7711,18.7857,15800.0
2013-08-26 12:00:00,25.63,25.66,25.61,25.61,80300.0,18.7857,18.8077,18.7711,18.7711,80300.0
2013-08-26 12:10:00,25.61,25.62,25.59,25.62,11700.0,18.7711,18.7784,18.7564,18.7784,11700.0
2013-08-26 12:20:00,25.62,25.62,25.6,25.6,20800.0,18.7784,18.7784,18.7637,18.7637,20800.0
2013-08-26 12:30:00,25.6,25.63,25.6,25.62,39600.0,18.7637,18.7857,18.7637,18.7784,39600.0
2013-08-26 12:40:00,25.61,25.63,25.6,25.61,51300.0,18.7711,18.7857,18.7637,18.7711,51300.0
2013-08-26 12:50:00,25.61,25.64,25.6,25.63,58700.0,18.7711,18.793,18.7637,18.7857,58700.0
2013-08-26 13:00:00,25.62,25.64,25.6,25.63,152200.0,18.7784,18.793,18.7637,18.7857,152200.0
2013-08-26 13:10:00,25.63,25.66,25.62,25.66,28400.0,18.7857,18.8077,18.7784,18.8077,28400.0
2013-08-26 13:20:00,25.65,25.66,25.63,25.63,22800.0,18.8004,18.8077,18.7857,18.7857,22800.0
2013-08-26 13:30:00,25.63,25.65,25.62,25.63,33400.0,18.7857,18.8004,18.7784,18.7857,33400.0
2013-08-26 13:40:00,25.63,25.63,25.6,25.61,14300.0,18.7857,18.7857,18.7637,18.7711,14300.0
2013-08-26 13:50:00,25.61,25.63,25.6,25.62,22300.0,18.7711,18.7857,18.7637,18.7784,22300.0
2013-08-26 14:00:00,25.62,25.63,25.61,25.62,18300.0,18.7784,18.7857,18.7711,18.7784,18300.0
2013-08-26 14:10:00,25.61,25.61,25.59,25.6,21200.0,18.7711,18.7711,18.7564,18.7637,21200.0
2013-08-26 14:20:00,25.59,25.63,25.59,25.62,32300.0,18.7564,18.7857,18.7564,18.7784,32300.0
2013-08-26 14:30:00,25.61,25.62,25.58,25.6,15700.0,18.7711,18.7784,18.7491,18.7637,15700.0
2013-08-26 14:40:00,25.59,25.61,25.59,25.61,82900.0,18.7564,18.7711,18.7564,18.7711,82900.0
2013-08-26 14:50:00,25.61,25.62,25.6,25.62,38500.0,18.7711,18.7784,18.7637,18.7784,38500.0
2013-08-26 15:00:00,25.62,25.64,25.62,25.62,61900.0,18.7784,18.793,18.7784,18.7784,61900.0
2013-08-26 15:10:00,25.62,25.62,25.56,25.56,119800.0,18.7784,18.7784,18.7344,18.7344,119800.0
2013-08-26 15:20:00,25.56,25.56,25.49,25.54,202300.0,18.7344,18.7344,18.6831,18.7197,202300.0
2013-08-26 15:30:00,25.54,25.59,25.52,25.53,144100.0,18.7197,18.7564,18.7051,18.7124,144100.0
2013-08-26 15:40:00,25.52,25.58,25.51,25.57,239800.0,18.7051,18.7491,18.6978,18.7417,239800.0
2013-08-26 15:50:00,25.56,25.56,25.51,25.52,183300.0,18.7344,18.7344,18.6978,18.7051,183300.0
2013-08-27 09:30:00,25.32,25.33,25.14,25.2,69000.0,18.5585,18.5658,18.4266,18.4705,69000.0
2013-08-27 09:40:00,25.2,25.28,25.19,25.26,64600.0,18.4705,18.5292,18.4632,18.5145,64600.0
2013-08-27 09:50:00,25.26,25.34,25.24,25.32,120000.0,18.5145,18.5732,18.4999,18.5585,120000.0
2013-08-27 10:00:00,25.32,25.35,25.26,25.26,61600.0,18.5585,18.5805,18.5145,18.5145,61600.0
2013-08-27 10:10:00,25.26,25.28,25.24,25.25,104900.0,18.5145,18.5292,18.4999,18.5072,104900.0
2013-08-27 10:20:00,25.25,25.28,25.18,25.21,95600.0,18.5072,18.5292,18.4559,18.4779,95600.0
2013-08-27 10:30:00,25.22,25.27,25.22,25.25,72200.0,18.4852,18.5218,18.4852,18.5072,72200.0
2013-08-27 10:40:00,25.26,25.27,25.23,25.24,164900.0,18.5145,18.5218,18.4925,18.4999,164900.0
2013-08-27 10:50:00,25.24,25.32,25.21,25.31,79600.0,18.4999,18.5585,18.4779,18.5512,79600.0
2013-08-27 11:00:00,25.31,25.32,25.25,25.28,39800.0,18.5512,18.5585,18.5072,18.5292,39800.0
2013-08-27 11:10:00,25.28,25.31,25.25,25.31,60700.0,18.5292,18.5512,18.5072,18.5512,60700.0
2013-08-27 11:20:00,25.3,25.33,25.28,25.32,24800.0,18.5438,18.5658,18.5292,18.5585,24800.0
2013-08-27 11:30:00,25.32,25.32,25.26,25.28,31000.0,18.5585,18.5585,18.5145,18.5292,31000.0
2013-08-27 11:40:00,25.28,25.28,25.25,25.26,88800.0,18.5292,18.5292,18.5072,18.5145,88800.0
2013-08-27 11:50:00,25.26,25.28,25.25,25.26,56500.0,18.5145,18.5292,18.5072,18.5145,56500.0
2013-08-27 12:00:00,25.26,25.26,25.23,25.24,100200.0,18.5145,18.5145,18.4925,18.4999,100200.0
2013-08-27 12:10:00,25.24,25.24,25.18,25.22,106200.0,18.4999,18.4999,18.4559,18.4852,106200.0
2013-08-27 12:20:00,25.22,25.24,25.2,25.21,27300.0,18.4852,18.4999,18.4705,18.4779,27300.0
2013-08-27 12:30:00,25.2,25.24,25.19,25.22,21500.0,18.4705,18.4999,18.4632,18.4852,21500.0
2013-08-27 12:40:00,25.23,25.24,25.17,25.19,30300.0,18.4925,18.4999,18.4486,18.4632,30300.0
2013-08-27 12:50:00,25.2,25.22,25.17,25.17,20300.0,18.4705,18.4852,18.4486,18.4486,20300.0
2013-08-27 13:00:00,25.17,25.2,25.15,25.19,85700.0,18.4486,18.4705,18.4339,18.4632,85700.0
2013-08-27 13:10:00,25.19,25.22,25.17,25.18,47100.0,18.4632,18.4852,18.4486,18.4559,47100.0
2013-08-27 13:20:00,25.17,25.17,25.1,25.11,88700.0,18.4486,18.4486,18.3972,18.4046,88700.0
2013-08-27 13:30:00,25.12,25.14,25.11,25.11,36300.0,18.4119,18.4266,18.4046,18.4046,36300.0
2013-08-27 13:40:00,25.11,25.13,25.1,25.11,35900.0,18.4046,18.4192,18.3972,18.4046,35900.0
2013-08-27 13:50:00,25.11,25.11,25.1,25.1,23700.0,18.4046,18.4046,18.3972,18.3972,23700.0
2013-08-27 14:00:00,25.1,25.11,25.07,25.07,40400.0,18.3972,18.4046,18.3753,18.3753,40400.0
2013-08-27 14:10:00,25.08,25.08,25.02,25.02,128500.0,18.3826,18.3826,18.3386,18.3386,128500.0
2013-08-27 14:20:00,25.03,25.04,25.0,25.04,46800.0,18.3459,18.3533,18.3239,18.3533,46800.0
2013-08-27 14:30:00,25.05,25.05,25.0,25.04,122700.0,18.3606,18.3606,18.3239,18.3533,122700.0
2013-08-27 14:40:00,25.04,25.08,25.03,25.03,41300.0,18.3533,18.3826,18.3459,18.3459,41300.0
2013-08-27 14:50:00,25.03,25.06,25.02,25.02,41600.0,18.3459,18.3679,18.3386,18.3386,41600.0
2013-08-27 15:00:00,25.02,25.07,25.01,25.04,36000.0,18.3386,18.3753,18.3313,18.3533,36000.0
2013-08-27 15:10:00,25.03,25.04,25.0,25.02,90600.0,18.3459,18.3533,18.3239,18.3386,90600.0
2013-08-27 15:20:00,25.02,25.05,25.01,25.03,152200.0,18.3386,18.3606,18.3313,18.3459,152200.0
2013-08-27 15:30:00,25.03,25.04,24.99,25.02,111600.0,18.3459,18.3533,18.3166,18.3386,111600.0
2013-08-27 15:40:00,25.02,25.04,25.01,25.03,103600.0,18.3386,18.3533,18.3313,18.3459,103600.0
2013-08-27 15:50:00,25.03,25.03,24.99,25.0,363800.0,18.3459,18.3459,18.3166,18.3239,363800.0
2013-08-28 09:30:00,24.95,25.0,24.88,24.99,38300.0,18.2873,18.3239,18.236,18.3166,38300.0
2013-08-28 09:40:00,25.0,25.01,24.93,24.93,52600.0,18.3239,18.3313,18.2726,18.2726,52600.0
2013-08-28 09:50:00,24.93,24.95,24.9,24.91,41100.0,18.2726,18.2873,18.2507,18.258,41100.0
2013-08-28 10:00:00,24.91,24.95,24.9,24.92,29700.0,18.258,18.2873,18.2507,18.2653,29700.0
2013-08-28 10:10:00,24.92,24.98,24.9,24.97,58100.0,18.2653,18.3093,18.2507,18.302,58100.0
2013-08-28 10:20:00,24.97,24.98,24.94,24.97,40600.0,18.302,18.3093,18.28,18.302,40600.0
2013-08-28 10:30:00,24.97,25.0,24.95,24.97,34600.0,18.302,18.3239,18.2873,18.302,34600.0
2013-08-28 10:40:00,24.97,25.0,24.96,24.98,27400.0,18.302,18.3239,18.2946,18.3093,27400.0
2013-08-28 10:50:00,24.97,25.01,24.96,25.0,25800.0,18.302,18.3313,18.2946,18.3239,25800.0
2013-08-28 11:00:00,24.99,25.03,24.99,25.02,27800.0,18.3166,18.3459,18.3166,18.3386,27800.0
2013-08-28 11:10:00,25.02,25.04,25.01,25.01,16500.0,18.3386,18.3533,18.3313,18.3313,16500.0
2013-08-28 11:20:00,25.01,25.05,25.0,25.0,28100.0,18.3313,18.3606,18.3239,18.3239,28100.0
2013-08-28 11:30:00,25.0,25.04,25.0,25.03,52100.0,18.3239,18.3533,18.3239,18.3459,52100.0
2013-08-28 11:40:00,25.02,25.07,25.01,25.04,20400.0,18.3386,18.3753,18.3313,18.3533,20400.0
2013-08-28 11:50:00,25.05,25.11,25.05,25.11,21300.0,18.3606,18.4046,18.3606,18.4046,21300.0
2013-08-28 12:00:00,25.1,25.1,25.07,25.08,16600.0,18.3972,18.3972,18.3753,18.3826,16600.0
2013-08-28 12:10:00,25.08,25.08,25.05,25.08,22800.0,18.3826,18.3826,18.3606,18.3826,22800.0
2013-08-28 12:20:00,25.08,25.12,25.07,25.1,33100.0,18.3826,18.4119,18.3753,18.3972,33100.0
2013-08-28 12:30:00,25.1,25.12,25.09,25.12,51800.0,18.3972,18.4119,18.3899,18.4119,51800.0
2013-08-28 12:40:00,25.11,25.12,25.09,25.11,22600.0,18.4046,18.4119,18.3899,18.4046,22600.0
2013-08-28 12:50:00,25.11,25.12,25.09,25.12,60900.0,18.4046,18.4119,18.3899,18.4119,60900.0
2013-08-28 13:00:00,25.11,25.12,25.09,25.1,17000.0,18.4046,18.4119,18.3899,18.3972,17000.0
2013-08-28 13:10:00,25.09,25.1,25.05,25.07,41000.0,18.3899,18.3972,18.3606,18.3753,41000.0
2013-08-28 13:20:00,25.07,25.08,25.05,25.08,20400.0,18.3753,18.3826,18.3606,18.3826,20400.0
2013-08-28 13:30:00,25.08,25.1,25.05,25.08,18700.0,18.3826,18.3972,18.3606,18.3826,18700.0
2013-08-28 13:40:00,25.08,25.08,25.06,25.08,118600.0,18.3826,18.3826,18.3679,18.3826,118600.0
2013-08-28 13:50:00,25.08,25.09,25.05,25.07,61200.0,18.3826,18.3899,18.3606,18.3753,61200.0
2013-08-28 14:00:00,25.07,25.08,25.04,25.05,66000.0,18.3753,18.3826,18.3533,18.3606,66000.0
2013-08-28 14:10:00,25.06,25.06,25.0,25.03,142600.0,18.3679,18.3679,18.3239,18.3459,142600.0
2013-08-28 14:20:00,25.02,25.06,25.02,25.05,47800.0,18.3386,18.3679,18.3386,18.3606,47800.0
2013-08-28 14:30:00,25.04,25.05,25.0,25.01,43000.0,18.3533,18.3606,18.3239,18.3313,43000.0
2013-08-28 14:40:00,25.0,25.04,24.99,25.03,33700.0,18.3239,18.3533,18.3166,18.3459,33700.0
2013-08-28 14:50:00,25.03,25.03,25.0,25.0,20400.0,18.3459,18.3459,18.3239,18.3239,20400.0
2013-08-28 15:00:00,25.01,25.04,25.0,25.04,98600.0,18.3313,18.3533,18.3239,18.3533,98600.0
2013-08-28 15:10:00,25.05,25.06,25.01,25.01,33800.0,18.3606,18.3679,18.3313,18.3313,33800.0
2013-08-28 15:20:00,25.02,25.05,25.02,25.03,38500.0,18.3386,18.3606,18.3386,18.3459,38500.0
2013-08-28 15:30:00,25.03,25.05,25.01,25.01,43600.0,18.3459,18.3606,18.3313,18.3313,43600.0
2013-08-28 15:40:00,25.01,25.01,24.99,25.01,194900.0,18.3313,18.3313,18.3166,18.3313,194900.0
2013-08-28 15:50:00,25.01,25.01,24.96,25.0,373400.0,18.3313,18.3313,18.2946,18.3239,373400.0
2013-08-29 09:30:00,24.92,25.03,24.86,25.0,34100.0,18.2653,18.3459,18.2213,18.3239,34100.0
2013-08-29 09:40:00,25.03,25.1,25.03,25.1,31500.0,18.3459,18.3972,18.3459,18.3972,31500.0
2013-08-29 09:50:00,25.09,25.13,25.08,25.11,16400.0,18.3899,18.4192,18.3826,18.4046,16400.0
2013-08-29 10:00:00,25.11,25.12,25.08,25.11,15300.0,18.4046,18.4119,18.3826,18.4046,15300.0
2013-08-29 10:10:00,25.13,25.13,25.09,25.11,12400.0,18.4192,18.4192,18.3899,18.4046,12400.0
2013-08-29 10:20:00,25.12,25.13,25.08,25.09,23900.0,18.4119,18.4192,18.3826,18.3899,23900.0
2013-08-29 10:30:00,25.09,25.14,25.08,25.14,34300.0,18.3899,18.4266,18.3826,18.4266,34300.0
2013-08-29 10:40:00,25.14,25.18,25.13,25.18,31800.0,18.4266,18.4559,18.4192,18.4559,31800.0
2013-08-29 10:50:00,25.18,25.23,25.17,25.21,35400.0,18.4559,18.4925,18.4486,18.4779,35400.0
2013-08-29 11:00:00,25.2,25.22,25.19,25.2,17800.0,18.4705,18.4852,18.4632,18.4705,17800.0
2013-08-29 11:10:00,25.19,25.22,25.19,25.21,26800.0,18.4632,18.4852,18.4632,18.4779,26800.0
2013-08-29 11:20:00,25.22,25.23,25.2,25.22,19800.0,18.4852,18.4925,18.4705,18.4852,19800.0
2013-08-29 11:30:00,25.21,25.22,25.19,25.2,19400.0,18.4779,18.4852,18.4632,18.4705,19400.0
2013-08-29 11:40:00,25.2,25.23,25.19,25.22,90300.0,18.4705,18.4925,18.4632,18.4852,90300.0
2013-08-29 11:50:00,25.22,25.23,25.2,25.21,26600.0,18.4852,18.4925,18.4705,18.4779,26600.0
2013-08-29 12:00:00,25.22,25.22,25.2,25.2,19800.0,18.4852,18.4852,18.4705,18.4705,19800.0
2013-08-29 12:10:00,25.2,25.21,25.19,25.21,35800.0,18.4705,18.4779,18.4632,18.4779,35800.0
2013-08-29 12:20:00,25.21,25.21,25.19,25.19,22600.0,18.4779,18.4779,18.4632,18.4632,22600.0
2013-08-29 12:30:00,25.2,25.21,25.14,25.16,33400.0,18.4705,18.4779,18.4266,18.4412,33400.0
2013-08-29 12:40:00,25.17,25.2,25.17,25.2,24100.0,18.4486,18.4705,18.4486,18.4705,24100.0
2013-08-29 12:50:00,25.19,25.2,25.18,25.19,19100.0,18.4632,18.4705,18.4559,18.4632,19100.0
2013-08-29 13:00:00,25.2,25.22,25.19,25.21,26900.0,18.4705,18.4852,18.4632,18.4779,26900.0
2013-08-29 13:10:00,25.21,25.22,25.19,25.19,35800.0,18.4779,18.4852,18.4632,18.4632,35800.0
2013-08-29 13:20:00,25.19,25.19,25.14,25.16,26200.0,18.4632,18.4632,18.4266,18.4412,26200.0
2013-08-29 13:30:00,25.16,25.16,25.13,25.13,18200.0,18.4412,18.4412,18.4192,18.4192,18200.0
2013-08-29 13:40:00,25.13,25.16,25.13,25.15,33200.0,18.4192,18.4412,18.4192,18.4339,33200.0
2013-08-29 13:50:00,25.15,25.15,25.13,25.15,25900.0,18.4339,18.4339,18.4192,18.4339,25900.0
2013-08-29 14:00:00,25.14,25.19,25.13,25.18,32000.0,18.4266,18.4632,18.4192,18.4559,32000.0
2013-08-29 14:10:00,25.18,25.19,25.17,25.17,22900.0,18.4559,18.4632,18.4486,18.4486,22900.0
2013-08-29 14:20:00,25.18,25.23,25.18,25.22,57900.0,18.4559,18.4925,18.4559,18.4852,57900.0
2013-08-29 14:30:00,25.22,25.23,25.21,25.22,26700.0,18.4852,18.4925,18.4779,18.4852,26700.0
2013-08-29 14:40:00,25.22,25.26,25.22,25.25,30600.0,18.4852,18.5145,18.4852,18.5072,30600.0
2013-08-29 14:50:00,25.25,25.26,25.24,25.25,15200.0,18.5072,18.5145,18.4999,18.5072,15200.0
2013-08-29 15:00:00,25.25,25.27,25.22,25.24,54000.0,18.5072,18.5218,18.4852,18.4999,54000.0
2013-08-29 15:10:00,25.25,25.26,25.23,25.25,55600.0,18.5072,18.5145,18.4925,18.5072,55600.0
2013-08-29 15:20:00,25.24,25.26,25.2,25.2,44200.0,18.4999,18.5145,18.4705,18.4705,44200.0
2013-08-29 15:30:00,25.2,25.21,25.17,25.19,105100.0,18.4705,18.4779,18.4486,18.4632,105100.0
2013-08-29 15:40:00,25.19,25.23,25.18,25.2,124500.0,18.4632,18.4925,18.4559,18.4705,124500.0
2013-08-29 15:50:00,25.2,25.23,25.19,25.21,253100.0,18.4705,18.4925,18.4632,18.4779,253100.0
2013-08-30 09:30:00,25.15,25.2,25.08,25.11,19200.0,18.4339,18.4705,18.3826,18.4046,19200.0
2013-08-30 09:40:00,25.11,25.16,25.09,25.12,23700.0,18.4046,18.4412,18.3899,18.4119,23700.0
2013-08-30 09:50:00,25.13,25.18,25.12,25.17,25700.0,18.4192,18.4559,18.4119,18.4486,25700.0
2013-08-30 10:00:00,25.16,25.16,25.1,25.1,19500.0,18.4412,18.4412,18.3972,18.3972,19500.0
2013-08-30 10:10:00,25.09,25.11,25.06,25.08,53100.0,18.3899,18.4046,18.3679,18.3826,53100.0
2013-08-30 10:20:00,25.08,25.1,25.06,25.07,29900.0,18.3826,18.3972,18.3679,18.3753,29900.0
2013-08-30 10:30:00,25.07,25.1,25.06,25.07,18900.0,18.3753,18.3972,18.3679,18.3753,18900.0
2013-08-30 10:40:00,25.07,25.08,25.04,25.08,27800.0,18.3753,18.3826,18.3533,18.3826,27800.0
2013-08-30 10:50:00,25.08,25.08,25.03,25.03,16800.0,18.3826,18.3826,18.3459,18.3459,16800.0
2013-08-30 11:00:00,25.03,25.06,25.01,25.05,20200.0,18.3459,18.3679,18.3313,18.3606,20200.0
2013-08-30 11:10:00,25.06,25.09,25.06,25.07,7400.0,18.3679,18.3899,18.3679,18.3753,7400.0
2013-08-30 11:20:00,25.06,25.07,25.03,25.03,18100.0,18.3679,18.3753,18.3459,18.3459,18100.0
2013-08-30 11:30:00,25.03,25.04,25.02,25.02,21900.0,18.3459,18.3533,18.3386,18.3386,21900.0
2013-08-30 11:40:00,25.02,25.05,25.01,25.05,17300.0,18.3386,18.3606,18.3313,18.3606,17300.0
2013-08-30 11:50:00,25.05,25.06,25.04,25.05,18900.0,18.3606,18.3679,18.3533,18.3606,18900.0
2013-08-30 12:00:00,25.05,25.09,25.05,25.07,19400.0,18.3606,18.3899,18.3606,18.3753,19400.0
2013-08-30 12:10:00,25.06,25.11,25.06,25.08,11700.0,18.3679,18.4046,18.3679,18.3826,11700.0
2013-08-30 12:20:00,25.09,25.09,25.05,25.07,13400.0,18.3899,18.3899,18.3606,18.3753,13400.0
2013-08-30 12:30:00,25.06,25.06,25.04,25.04,13100.0,18.3679,18.3679,18.3533,18.3533,13100.0
2013-08-30 12:40:00,25.04,25.07,25.03,25.07,13400.0,18.3533,18.3753,18.3459,18.3753,13400.0
2013-08-30 12:50:00,25.07,25.1,25.05,25.1,21700.0,18.3753,18.3972,18.3606,18.3972,21700.0
2013-08-30 13:00:00,25.09,25.1,25.03,25.07,99500.0,18.3899,18.3972,18.3459,18.3753,99500.0
2013-08-30 13:10:00,25.08,25.2,25.08,25.16,53100.0,18.3826,18.4705,18.3826,18.4412,53100.0
2013-08-30 13:20:00,25.16,25.16,25.1,25.12,12100.0,18.4412,18.4412,18.3972,18.4119,12100.0
2013-08-30 13:30:00,25.12,25.12,25.1,25.1,20800.0,18.4119,18.4119,18.3972,18.3972,20800.0
2013-08-30 13:40:00,25.1,25.12,25.09,25.11,25700.0,18.3972,18.4119,18.3899,18.4046,25700.0
2013-08-30 13:50:00,25.1,25.11,25.07,25.07,25900.0,18.3972,18.4046,18.3753,18.3753,25900.0
2013-08-30 14:00:00,25.07,25.1,25.06,25.07,15100.0,18.3753,18.3972,18.3679,18.3753,15100.0
2013-08-30 14:10:00,25.08,25.08,25.05,25.07,25100.0,18.3826,18.3826,18.3606,18.3753,25100.0
2013-08-30 14:20:00,25.07,25.08,25.06,25.07,21100.0,18.3753,18.3826,18.3679,18.3753,21100.0
2013-08-30 14:30:00,25.08,25.11,25.07,25.1,11700.0,18.3826,18.4046,18.3753,18.3972,11700.0
2013-08-30 14:40:00,25.1,25.11,25.09,25.1,10400.0,18.3972,18.4046,18.3899,18.3972,10400.0
2013-08-30 14:50:00,25.11,25.12,25.09,25.09,28600.0,18.4046,18.4119,18.3899,18.3899,28600.0
2013-08-30 15:00:00,25.09,25.1,25.07,25.09,17900.0,18.3899,18.3972,18.3753,18.3899,17900.0
2013-08-30 15:10:00,25.08,25.12,25.07,25.1,28100.0,18.3826,18.4119,18.3753,18.3972,28100.0
2013-08-30 15:20:00,25.1,25.11,25.07,25.09,35700.0,18.3972,18.4046,18.3753,18.3899,35700.0
2013-08-30 15:30:00,25.08,25.09,25.05,25.07,34300.0,18.3826,18.3899,18.3606,18.3753,34300.0
2013-08-30 15:40:00,25.07,25.07,25.02,25.04,126400.0,18.3753,18.3753,18.3386,18.3533,126400.0
2013-08-30 15:50:00,25.03,25.08,24.99,25.07,333400.0,18.3459,18.3826,18.3166,18.3753,333400.0
2013-09-03 09:30:00,25.31,25.54,25.26,25.46,65400.0,18.5512,18.7197,18.5145,18.6611,65400.0
2013-09-03 09:40:00,25.46,25.5,25.43,25.45,43700.0,18.6611,18.6904,18.6391,18.6538,43700.0
2013-09-03 09:50:00,25.45,25.45,25.34,25.36,43200.0,18.6538,18.6538,18.5732,18.5878,43200.0
2013-09-03 10:00:00,25.38,25.4,25.28,25.28,50900.0,18.6025,18.6171,18.5292,18.5292,50900.0
2013-09-03 10:10:00,25.29,25.32,25.26,25.27,16400.0,18.5365,18.5585,18.5145,18.5218,16400.0
2013-09-03 10:20:00,25.27,25.28,25.23,25.26,22800.0,18.5218,18.5292,18.4925,18.5145,22800.0
2013-09-03 10:30:00,25.26,25.33,25.26,25.33,18000.0,18.5145,18.5658,18.5145,18.5658,18000.0
2013-09-03 10:40:00,25.33,25.36,25.3,25.35,33400.0,18.5658,18.5878,18.5438,18.5805,33400.0
2013-09-03 10:50:00,25.34,25.36,25.33,25.34,29300.0,18.5732,18.5878,18.5658,18.5732,29300.0
2013-09-03 11:00:00,25.33,25.36,25.31,25.33,74500.0,18.5658,18.5878,18.5512,18.5658,74500.0
2013-09-03 11:10:00,25.33,25.36,25.3,25.3,13000.0,18.5658,18.5878,18.5438,18.5438,13000.0
2013-09-03 11:20:00,25.29,25.29,25.2,25.2,28700.0,18.5365,18.5365,18.4705,18.4705,28700.0
2013-09-03 11:30:00,25.2,25.25,25.19,25.24,18100.0,18.4705,18.5072,18.4632,18.4999,18100.0
2013-09-03 11:40:00,25.25,25.25,25.19,25.23,14900.0,18.5072,18.5072,18.4632,18.4925,14900.0
2013-09-03 11:50:00,25.23,25.25,25.21,25.22,10300.0,18.4925,18.5072,18.4779,18.4852,10300.0
2013-09-03 12:00:00,25.21,25.25,25.2,25.25,10800.0,18.4779,18.5072,18.4705,18.5072,10800.0
2013-09-03 12:10:00,25.25,25.26,25.2,25.22,19300.0,18.5072,18.5145,18.4705,18.4852,19300.0
2013-09-03 12:20:00,25.21,25.25,25.2,25.22,13800.0,18.4779,18.5072,18.4705,18.4852,13800.0
2013-09-03 12:30:00,25.22,25.24,25.19,25.22,17600.0,18.4852,18.4999,18.4632,18.4852,17600.0
2013-09-03 12:40:00,25.21,25.21,25.15,25.19,27800.0,18.4779,18.4779,18.4339,18.4632,27800.0
2013-09-03 12:50:00,25.2,25.2,25.15,25.16,14700.0,18.4705,18.4705,18.4339,18.4412,14700.0
2013-09-03 13:00:00,25.15,25.16,25.12,25.16,30900.0,18.4339,18.4412,18.4119,18.4412,30900.0
2013-09-03 13:10:00,25.16,25.18,25.12,25.12,8800.0,18.4412,18.4559,18.4119,18.4119,8800.0
2013-09-03 13:20:00,25.12,25.16,25.12,25.15,22700.0,18.4119,18.4412,18.4119,18.4339,22700.0
2013-09-03 13:30:00,25.16,25.17,25.14,25.15,11000.0,18.4412,18.4486,18.4266,18.4339,11000.0
2013-09-03 13:40:00,25.14,25.16,25.1,25.1,15800.0,18.4266,18.4412,18.3972,18.3972,15800.0
2013-09-03 13:50:00,25.1,25.14,25.1,25.11,20900.0,18.3972,18.4266,18.3972,18.4046,20900.0
2013-09-03 14:00:00,25.12,25.16,25.12,25.13,19200.0,18.4119,18.4412,18.4119,18.4192,19200.0
2013-09-03 14:10:00,25.13,25.18,25.13,25.15,12700.0,18.4192,18.4559,18.4192,18.4339,12700.0
2013-09-03 14:20:00,25.16,25.16,25.1,25.14,40500.0,18.4412,18.4412,18.3972,18.4266,40500.0
2013-09-03 14:30:00,25.14,25.16,25.11,25.14,20100.0,18.4266,18.4412,18.4046,18.4266,20100.0
2013-09-03 14:40:00,25.13,25.14,25.1,25.12,25700.0,18.4192,18.4266,18.3972,18.4119,25700.0
2013-09-03 14:50:00,25.13,25.16,25.09,25.15,26500.0,18.4192,18.4412,18.3899,18.4339,26500.0
2013-09-03 15:00:00,25.16,25.21,25.14,25.21,46100.0,18.4412,18.4779,18.4266,18.4779,46100.0
2013-09-03 15:10:00,25.2,25.23,25.18,25.19,44100.0,18.4705,18.4925,18.4559,18.4632,44100.0
2013-09-03 15:20:00,25.19,25.22,25.18,25.2,40100.0,18.4632,18.4852,18.4559,18.4705,40100.0
2013-09-03 15:30:00,25.21,25.26,25.21,25.25,50400.0,18.4779,18.5145,18.4779,18.5072,50400.0
2013-09-03 15:40:00,25.26,25.27,25.17,25.2,72400.0,18.5145,18.5218,18.4486,18.4705,72400.0
2013-09-03 15:50:00,25.2,25.25,25.2,25.25,136000.0,18.4705,18.5072,18.4705,18.5072,136000.0
2013-09-04 09:30:00,25.27,25.3,25.16,25.19,40600.0,18.5218,18.5438,18.4412,18.4632,40600.0
2013-09-04 09:40:00,25.2,25.32,25.17,25.31,40700.0,18.4705,18.5585,18.4486,18.5512,40700.0
2013-09-04 09:50:00,25.3,25.36,25.3,25.35,25200.0,18.5438,18.5878,18.5438,18.5805,25200.0
2013-09-04 10:00:00,25.35,25.43,25.35,25.4,39500.0,18.5805,18.6391,18.5805,18.6171,39500.0
2013-09-04 10:10:00,25.39,25.43,25.39,25.4,47600.0,18.6098,18.6391,18.6098,18.6171,47600.0
2013-09-04 10:20:00,25.39,25.41,25.37,25.38,20200.0,18.6098,18.6245,18.5951,18.6025,20200.0
2013-09-04 10:30:00,25.38,25.39,25.35,25.38,21500.0,18.6025,18.6098,18.5805,18.6025,21500.0
2013-09-04 10:40:00,25.38,25.4,25.37,25.38,20200.0,18.6025,18.6171,18.5951,18.6025,20200.0
2013-09-04 10:50:00,25.38,25.39,25.32,25.32,30000.0,18.6025,18.6098,18.5585,18.5585,30000.0
2013-09-04 11:00:00,25.32,25.36,25.32,25.35,28800.0,18.5585,18.5878,18.5585,18.5805,28800.0
2013-09-04 11:10:00,25.36,25.37,25.34,25.34,18200.0,18.5878,18.5951,18.5732,18.5732,18200.0
2013-09-04 11:20:00,25.35,25.35,25.34,25.34,15500.0,18.5805,18.5805,18.5732,18.5732,15500.0
2013-09-04 11:30:00,25.34,25.38,25.34,25.36,19500.0,18.5732,18.6025,18.5732,18.5878,19500.0
2013-09-04 11:40:00,25.37,25.43,25.37,25.41,22000.0,18.5951,18.6391,18.5951,18.6245,22000.0
2013-09-04 11:50:00,25.41,25.45,25.41,25.42,15800.0,18.6245,18.6538,18.6245,18.6318,15800.0
2013-09-04 12:00:00,25.42,25.43,25.41,25.43,9600.0,18.6318,18.6391,18.6245,18.6391,9600.0
2013-09-04 12:10:00,25.43,25.45,25.43,25.44,14600.0,18.6391,18.6538,18.6391,18.6464,14600.0
2013-09-04 12:20:00,25.44,25.45,25.43,25.44,8300.0,18.6464,18.6538,18.6391,18.6464,8300.0
2013-09-04 12:30:00,25.43,25.44,25.42,25.42,7700.0,18.6391,18.6464,18.6318,18.6318,7700.0
2013-09-04 12:40:00,25.43,25.43,25.38,25.41,24000.0,18.6391,18.6391,18.6025,18.6245,24000.0
2013-09-04 12:50:00,25.41,25.41,25.37,25.38,15400.0,18.6245,18.6245,18.5951,18.6025,15400.0
2013-09-04 13:00:00,25.39,25.39,25.37,25.38,10000.0,18.6098,18.6098,18.5951,18.6025,10000.0
2013-09-04 13:10:00,25.38,25.39,25.38,25.39,8800.0,18.6025,18.6098,18.6025,18.6098,8800.0
2013-09-04 13:20:00,25.4,25.41,25.37,25.39,66600.0,18.6171,18.6245,18.5951,18.6098,66600.0
2013-09-04 13:30:00,25.38,25.39,25.34,25.36,43200.0,18.6025,18.6098,18.5732,18.5878,43200.0
2013-09-04 13:40:00,25.36,25.38,25.34,25.34,13700.0,18.5878,18.6025,18.5732,18.5732,13700.0
2013-09-04 13:50:00,25.34,25.34,25.3,25.32,17700.0,18.5732,18.5732,18.5438,18.5585,17700.0
2013-09-04 14:00:00,25.32,25.35,25.31,25.32,23000.0,18.5585,18.5805,18.5512,18.5585,23000.0
2013-09-04 14:10:00,25.31,25.33,25.31,25.33,15500.0,18.5512,18.5658,18.5512,18.5658,15500.0
2013-09-04 14:20:00,25.32,25.34,25.31,25.33,17600.0,18.5585,18.5732,18.5512,18.5658,17600.0
2013-09-04 14:30:00,25.32,25.33,25.3,25.32,12100.0,18.5585,18.5658,18.5438,18.5585,12100.0
2013-09-04 14:40:00,25.32,25.34,25.31,25.33,17000.0,18.5585,18.5732,18.5512,18.5658,17000.0
2013-09-04 14:50:00,25.34,25.37,25.33,25.36,21800.0,18.5732,18.5951,18.5658,18.5878,21800.0
2013-09-04 15:00:00,25.35,25.36,25.33,25.36,23700.0,18.5805,18.5878,18.5658,18.5878,23700.0
2013-09-04 15:10:00,25.36,25.38,25.35,25.38,30900.0,18.5878,18.6025,18.5805,18.6025,30900.0
2013-09-04 15:20:00,25.37,25.38,25.3,25.36,62000.0,18.5951,18.6025,18.5438,18.5878,62000.0
2013-09-04 15:30:00,25.36,25.36,25.3,25.3,49600.0,18.5878,18.5878,18.5438,18.5438,49600.0
2013-09-04 15:40:00,25.3,25.34,25.3,25.3,154700.0,18.5438,18.5732,18.5438,18.5438,154700.0
2013-09-04 15:50:00,25.3,25.33,25.28,25.33,149400.0,18.5438,18.5658,18.5292,18.5658,149400.0
2013-09-05 09:30:00,25.29,25.38,25.29,25.36,30600.0,18.5365,18.6025,18.5365,18.5878,30600.0
2013-09-05 09:40:00,25.37,25.44,25.34,25.43,27200.0,18.5951,18.6464,18.5732,18.6391,27200.0
2013-09-05 09:50:00,25.43,25.49,25.42,25.49,45300.0,18.6391,18.6831,18.6318,18.6831,45300.0
2013-09-05 10:00:00,25.5,25.53,25.48,25.52,46400.0,18.6904,18.7124,18.6758,18.7051,46400.0
2013-09-05 10:10:00,25.52,25.53,25.48,25.5,66500.0,18.7051,18.7124,18.6758,18.6904,66500.0
2013-09-05 10:20:00,25.5,25.51,25.47,25.5,40200.0,18.6904,18.6978,18.6684,18.6904,40200.0
2013-09-05 10:30:00,25.5,25.5,25.42,25.45,28300.0,18.6904,18.6904,18.6318,18.6538,28300.0
2013-09-05 10:40:00,25.44,25.46,25.43,25.46,25000.0,18.6464,18.6611,18.6391,18.6611,25000.0
2013-09-05 10:50:00,25.45,25.48,25.42,25.43,19700.0,18.6538,18.6758,18.6318,18.6391,19700.0
2013-09-05 11:00:00,25.43,25.49,25.43,25.49,35600.0,18.6391,18.6831,18.6391,18.6831,35600.0
2013-09-05 11:10:00,25.49,25.5,25.46,25.46,8500.0,18.6831,18.6904,18.6611,18.6611,8500.0
2013-09-05 11:20:00,25.46,25.47,25.43,25.45,15900.0,18.6611,18.6684,18.6391,18.6538,15900.0
2013-09-05 11:30:00,25.45,25.47,25.44,25.46,23200.0,18.6538,18.6684,18.6464,18.6611,23200.0
2013-09-05 11:40:00,25.46,25.48,25.45,25.48,24300.0,18.6611,18.6758,18.6538,18.6758,24300.0
2013-09-05 11:50:00,25.48,25.48,25.45,25.47,24000.0,18.6758,18.6758,18.6538,18.6684,24000.0
2013-09-05 12:00:00,25.47,25.48,25.46,25.46,10900.0,18.6684,18.6758,18.6611,18.6611,10900.0
2013-09-05 12:10:00,25.45,25.47,25.43,25.44,10000.0,18.6538,18.6684,18.6391,18.6464,10000.0
2013-09-05 12:20:00,25.45,25.46,25.43,25.44,6400.0,18.6538,18.6611,18.6391,18.6464,6400.0
2013-09-05 12:30:00,25.44,25.45,25.43,25.43,9700.0,18.6464,18.6538,18.6391,18.6391,9700.0
2013-09-05 12:40:00,25.44,25.46,25.44,25.44,10000.0,18.6464,18.6611,18.6464,18.6464,10000.0
2013-09-05 12:50:00,25.44,25.45,25.43,25.44,4900.0,18.6464,18.6538,18.6391,18.6464,4900.0
2013-09-05 13:00:00,25.44,25.44,25.4,25.4,16400.0,18.6464,18.6464,18.6171,18.6171,16400.0
2013-09-05 13:10:00,25.41,25.43,25.41,25.42,17500.0,18.6245,18.6391,18.6245,18.6318,17500.0
2013-09-05 13:20:00,25.43,25.45,25.43,25.44,14500.0,18.6391,18.6538,18.6391,18.6464,14500.0
2013-09-05 13:30:00,25.44,25.45,25.42,25.45,6300.0,18.6464,18.6538,18.6318,18.6538,6300.0
2013-09-05 13:40:00,25.44,25.45,25.43,25.44,10500.0,18.6464,18.6538,18.6391,18.6464,10500.0
2013-09-05 13:50:00,25.44,25.44,25.4,25.4,17800.0,18.6464,18.6464,18.6171,18.6171,17800.0
2013-09-05 14:00:00,25.41,25.42,25.4,25.41,10400.0,18.6245,18.6318,18.6171,18.6245,10400.0
2013-09-05 14:10:00,25.42,25.43,25.41,25.42,4200.0,18.6318,18.6391,18.6245,18.6318,4200.0
2013-09-05 14:20:00,25.42,25.43,25.4,25.4,15900.0,18.6318,18.6391,18.6171,18.6171,15900.0
2013-09-05 14:30:00,25.41,25.43,25.41,25.43,10600.0,18.6245,18.6391,18.6245,18.6391,10600.0
2013-09-05 14:40:00,25.42,25.42,25.4,25.4,7600.0,18.6318,18.6318,18.6171,18.6171,7600.0
2013-09-05 14:50:00,25.41,25.44,25.4,25.42,24300.0,18.6245,18.6464,18.6171,18.6318,24300.0
2013-09-05 15:00:00,25.42,25.42,25.4,25.4,9100.0,18.6318,18.6318,18.6171,18.6171,9100.0
2013-09-05 15:10:00,25.4,25.41,25.39,25.41,16300.0,18.6171,18.6245,18.6098,18.6245,16300.0
2013-09-05 15:20:00,25.41,25.42,25.39,25.42,23200.0,18.6245,18.6318,18.6098,18.6318,23200.0
2013-09-05 15:30:00,25.42,25.42,25.38,25.41,40500.0,18.6318,18.6318,18.6025,18.6245,40500.0
2013-09-05 15:40:00,25.4,25.42,25.39,25.41,57300.0,18.6171,18.6318,18.6098,18.6245,57300.0
2013-09-05 15:50:00,25.4,25.41,25.37,25.39,167000.0,18.6171,18.6245,18.5951,18.6098,167000.0
2013-09-06 09:30:00,25.43,25.47,25.34,25.34,34700.0,18.6391,18.6684,18.5732,18.5732,34700.0
2013-09-06 09:40:00,25.36,25.37,25.25,25.36,151900.0,18.5878,18.5951,18.5072,18.5878,151900.0
2013-09-06 09:50:00,25.36,25.37,25.33,25.35,134800.0,18.5878,18.5951,18.5658,18.5805,134800.0
2013-09-06 10:00:00,25.35,25.35,25.22,25.32,63600.0,18.5805,18.5805,18.4852,18.5585,63600.0
2013-09-06 10:10:00,25.32,25.4,25.31,25.4,57000.0,18.5585,18.6171,18.5512,18.6171,57000.0
2013-09-06 10:20:00,25.39,25.43,25.36,25.4,33800.0,18.6098,18.6391,18.5878,18.6171,33800.0
2013-09-06 10:30:00,25.41,25.42,25.39,25.39,26900.0,18.6245,18.6318,18.6098,18.6098,26900.0
2013-09-06 10:40:00,25.39,25.47,25.39,25.44,33900.0,18.6098,18.6684,18.6098,18.6464,33900.0
2013-09-06 10:50:00,25.45,25.52,25.45,25.51,43600.0,18.6538,18.7051,18.6538,18.6978,43600.0
2013-09-06 11:00:00,25.51,25.57,25.51,25.55,27600.0,18.6978,18.7417,18.6978,18.7271,27600.0
2013-09-06 11:10:00,25.55,25.56,25.5,25.51,26700.0,18.7271,18.7344,18.6904,18.6978,26700.0
2013-09-06 11:20:00,25.52,25.56,25.52,25.55,36100.0,18.7051,18.7344,18.7051,18.7271,36100.0
2013-09-06 11:30:00,25.56,25.58,25.53,25.57,16500.0,18.7344,18.7491,18.7124,18.7417,16500.0
2013-09-06 11:40:00,25.57,25.59,25.56,25.57,32900.0,18.7417,18.7564,18.7344,18.7417,32900.0
2013-09-06 11:50:00,25.57,25.6,25.56,25.59,23900.0,18.7417,18.7637,18.7344,18.7564,23900.0
2013-09-06 12:00:00,25.59,25.6,25.55,25.55,17000.0,18.7564,18.7637,18.7271,18.7271,17000.0
2013-09-06 12:10:00,25.56,25.59,25.55,25.59,9600.0,18.7344,18.7564,18.7271,18.7564,9600.0
2013-09-06 12:20:00,25.58,25.59,25.56,25.59,18400.0,18.7491,18.7564,18.7344,18.7564,18400.0
2013-09-06 12:30:00,25.58,25.59,25.57,25.57,36600.0,18.7491,18.7564,18.7417,18.7417,36600.0
2013-09-06 12:40:00,25.57,25.59,25.55,25.55,52200.0,18.7417,18.7564,18.7271,18.7271,52200.0
2013-09-06 12:50:00,25.55,25.56,25.54,25.55,57100.0,18.7271,18.7344,18.7197,18.7271,57100.0
2013-09-06 13:00:00,25.56,25.57,25.55,25.55,34900.0,18.7344,18.7417,18.7271,18.7271,34900.0
2013-09-06 13:10:00,25.56,25.56,25.53,25.55,32900.0,18.7344,18.7344,18.7124,18.7271,32900.0
2013-09-06 13:20:00,25.56,25.57,25.53,25.54,22500.0,18.7344,18.7417,18.7124,18.7197,22500.0
2013-09-06 13:30:00,25.54,25.56,25.53,25.55,67000.0,18.7197,18.7344,18.7124,18.7271,67000.0
2013-09-06 13:40:00,25.55,25.59,25.54,25.59,80300.0,18.7271,18.7564,18.7197,18.7564,80300.0
2013-09-06 13:50:00,25.59,25.62,25.59,25.61,45800.0,18.7564,18.7784,18.7564,18.7711,45800.0
2013-09-06 14:00:00,25.6,25.64,25.6,25.62,46300.0,18.7637,18.793,18.7637,18.7784,46300.0
2013-09-06 14:10:00,25.62,25.64,25.61,25.62,48200.0,18.7784,18.793,18.7711,18.7784,48200.0
2013-09-06 14:20:00,25.61,25.64,25.61,25.64,24400.0,18.7711,18.793,18.7711,18.793,24400.0
2013-09-06 14:30:00,25.64,25.65,25.61,25.64,33300.0,18.793,18.8004,18.7711,18.793,33300.0
2013-09-06 14:40:00,25.64,25.64,25.61,25.62,33600.0,18.793,18.793,18.7711,18.7784,33600.0
2013-09-06 14:50:00,25.63,25.65,25.61,25.61,36600.0,18.7857,18.8004,18.7711,18.7711,36600.0
2013-09-06 15:00:00,25.62,25.63,25.57,25.58,68100.0,18.7784,18.7857,18.7417,18.7491,68100.0
2013-09-06 15:10:00,25.57,25.59,25.55,25.58,72100.0,18.7417,18.7564,18.7271,18.7491,72100.0
2013-09-06 15:20:00,25.58,25.6,25.56,25.6,43400.0,18.7491,18.7637,18.7344,18.7637,43400.0
2013-09-06 15:30:00,25.6,25.61,25.54,25.58,116500.0,18.7637,18.7711,18.7197,18.7491,116500.0
2013-09-06 15:40:00,25.58,25.58,25.52,25.52,112200.0,18.7491,18.7491,18.7051,18.7051,112200.0
2013-09-06 15:50:00,25.53,25.55,25.48,25.5,178000.0,18.7124,18.7271,18.6758,18.6904,178000.0
2013-09-09 09:30:00,25.51,25.67,25.51,25.63,67600.0,18.6978,18.815,18.6978,18.7857,67600.0
2013-09-09 09:40:00,25.64,25.77,25.64,25.76,63400.0,18.793,18.8883,18.793,18.881,63400.0
2013-09-09 09:50:00,25.76,25.8,25.76,25.79,52400.0,18.881,18.9103,18.881,18.903,52400.0
2013-09-09 10:00:00,25.79,25.84,25.74,25.74,77100.0,18.903,18.9396,18.8663,18.8663,77100.0
2013-09-09 10:10:00,25.73,25.77,25.71,25.75,74900.0,18.859,18.8883,18.8443,18.8737,74900.0
2013-09-09 10:20:00,25.76,25.78,25.74,25.74,53100.0,18.881,18.8957,18.8663,18.8663,53100.0
2013-09-09 10:30:00,25.74,25.75,25.73,25.74,59700.0,18.8663,18.8737,18.859,18.8663,59700.0
2013-09-09 10:40:00,25.73,25.79,25.73,25.79,55400.0,18.859,18.903,18.859,18.903,55400.0
2013-09-09 10:50:00,25.78,25.79,25.75,25.76,53900.0,18.8957,18.903,18.8737,18.881,53900.0
2013-09-09 11:00:00,25.77,25.77,25.72,25.75,99700.0,18.8883,18.8883,18.8517,18.8737,99700.0
2013-09-09 11:10:00,25.75,25.75,25.72,25.72,24300.0,18.8737,18.8737,18.8517,18.8517,24300.0
2013-09-09 11:20:00,25.73,25.74,25.71,25.74,22100.0,18.859,18.8663,18.8443,18.8663,22100.0
2013-09-09 11:30:00,25.74,25.79,25.74,25.79,53200.0,18.8663,18.903,18.8663,18.903,53200.0
2013-09-09 11:40:00,25.79,25.82,25.78,25.81,34100.0,18.903,18.925,18.8957,18.9176,34100.0
2013-09-09 11:50:00,25.81,25.81,25.74,25.75,63100.0,18.9176,18.9176,18.8663,18.8737,63100.0
2013-09-09 12:00:00,25.75,25.78,25.75,25.77,28500.0,18.8737,18.8957,18.8737,18.8883,28500.0
2013-09-09 12:10:00,25.76,25.84,25.76,25.84,33300.0,18.881,18.9396,18.881,18.9396,33300.0
2013-09-09 12:20:00,25.83,25.84,25.82,25.83,19700.0,18.9323,18.9396,18.925,18.9323,19700.0
2013-09-09 12:30:00,25.83,25.83,25.8,25.81,22400.0,18.9323,18.9323,18.9103,18.9176,22400.0
2013-09-09 12:40:00,25.82,25.82,25.81,25.82,5000.0,18.925,18.925,18.9176,18.925,5000.0
2013-09-09 12:50:00,25.82,25.85,25.82,25.83,22800.0,18.925,18.947,18.925,18.9323,22800.0
2013-09-09 13:00:00,25.84,25.84,25.83,25.84,13100.0,18.9396,18.9396,18.9323,18.9396,13100.0
2013-09-09 13:10:00,25.83,25.85,25.83,25.83,32000.0,18.9323,18.947,18.9323,18.9323,32000.0
2013-09-09 13:20:00,25.84,25.85,25.83,25.83,28400.0,18.9396,18.947,18.9323,18.9323,28400.0
2013-09-09 13:30:00,25.84,25.87,25.83,25.87,22900.0,18.9396,18.9616,18.9323,18.9616,22900.0
2013-09-09 13:40:00,25.87,25.9,25.87,25.88,37200.0,18.9616,18.9836,18.9616,18.969,37200.0
2013-09-09 13:50:00,25.88,25.92,25.87,25.92,17500.0,18.969,18.9983,18.9616,18.9983,17500.0
2013-09-09 14:00:00,25.92,25.93,25.92,25.93,32100.0,18.9983,19.0056,18.9983,19.0056,32100.0
2013-09-09 14:10:00,25.92,25.98,25.92,25.98,33700.0,18.9983,19.0422,18.9983,19.0422,33700.0
2013-09-09 14:20:00,25.98,25.98,25.92,25.92,36000.0,19.0422,19.0422,18.9983,18.9983,36000.0
2013-09-09 14:30:00,25.93,25.96,25.92,25.93,49200.0,19.0056,19.0276,18.9983,19.0056,49200.0
2013-09-09 14:40:00,25.94,25.94,25.89,25.9,80600.0,19.0129,19.0129,18.9763,18.9836,80600.0
2013-09-09 14:50:00,25.9,25.91,25.89,25.89,23900.0,18.9836,18.9909,18.9763,18.9763,23900.0
2013-09-09 15:00:00,25.89,25.9,25.88,25.89,35400.0,18.9763,18.9836,18.969,18.9763,35400.0
2013-09-09 15:10:00,25.89,25.9,25.88,25.88,37100.0,18.9763,18.9836,18.969,18.969,37100.0
2013-09-09 15:20:00,25.89,25.89,25.87,25.89,42600.0,18.9763,18.9763,18.9616,18.9763,42600.0
2013-09-09 15:30:00,25.89,25.9,25.88,25.89,49500.0,18.9763,18.9836,18.969,18.9763,49500.0
2013-09-09 15:40:00,25.89,25.91,25.89,25.91,141400.0,18.9763,18.9909,18.9763,18.9909,141400.0
2013-09-09 15:50:00,25.91,25.91,25.89,25.91,325700.0,18.9909,18.9909,18.9763,18.9909,325700.0
2013-09-10 09:30:00,26.02,26.08,26.01,26.01,25000.0,19.0716,19.1155,19.0642,19.0642,25000.0
2013-09-10 09:40:00,26.01,26.07,25.99,26.06,36500.0,19.0642,19.1082,19.0496,19.1009,36500.0
2013-09-10 09:50:00,26.06,26.1,26.04,26.05,51100.0,19.1009,19.1302,19.0862,19.0936,51100.0
2013-09-10 10:00:00,26.06,26.08,25.99,26.01,27200.0,19.1009,19.1155,19.0496,19.0642,27200.0
2013-09-10 10:10:00,26.0,26.02,25.95,25.97,25400.0,19.0569,19.0716,19.0203,19.0349,25400.0
2013-09-10 10:20:00,25.97,26.02,25.97,26.01,98800.0,19.0349,19.0716,19.0349,19.0642,98800.0
2013-09-10 10:30:00,26.0,26.03,26.0,26.03,34400.0,19.0569,19.0789,19.0569,19.0789,34400.0
2013-09-10 10:40:00,26.03,26.03,25.98,25.98,66000.0,19.0789,19.0789,19.0422,19.0422,66000.0
2013-09-10 10:50:00,25.98,25.98,25.94,25.95,58600.0,19.0422,19.0422,19.0129,19.0203,58600.0
2013-09-10 11:00:00,25.96,25.97,25.93,25.95,22200.0,19.0276,19.0349,19.0056,19.0203,22200.0
2013-09-10 11:10:00,25.95,25.96,25.94,25.94,27400.0,19.0203,19.0276,19.0129,19.0129,27400.0
2013-09-10 11:20:00,25.94,25.96,25.94,25.94,31400.0,19.0129,19.0276,19.0129,19.0129,31400.0
2013-09-10 11:30:00,25.93,25.94,25.9,25.9,13400.0,19.0056,19.0129,18.9836,18.9836,13400.0
2013-09-10 11:40:00,25.9,25.91,25.8,25.83,93400.0,18.9836,18.9909,18.9103,18.9323,93400.0
2013-09-10 11:50:00,25.83,25.85,25.82,25.84,44800.0,18.9323,18.947,18.925,18.9396,44800.0
2013-09-10 12:00:00,25.83,25.9,25.83,25.9,52600.0,18.9323,18.9836,18.9323,18.9836,52600.0
2013-09-10 12:10:00,25.9,25.9,25.88,25.88,20300.0,18.9836,18.9836,18.969,18.969,20300.0
2013-09-10 12:20:00,25.89,25.9,25.88,25.89,50400.0,18.9763,18.9836,18.969,18.9763,50400.0
2013-09-10 12:30:00,25.88,25.91,25.88,25.89,32100.0,18.969,18.9909,18.969,18.9763,32100.0
2013-09-10 12:40:00,25.89,25.91,25.88,25.89,34500.0,18.9763,18.9909,18.969,18.9763,34500.0
2013-09-10 12:50:00,25.88,25.89,25.87,25.88,20700.0,18.969,18.9763,18.9616,18.969,20700.0
2013-09-10 13:00:00,25.89,25.89,25.85,25.85,13900.0,18.9763,18.9763,18.947,18.947,13900.0
2013-09-10 13:10:00,25.85,25.86,25.82,25.84,39600.0,18.947,18.9543,18.925,18.9396,39600.0
2013-09-10 13:20:00,25.83,25.88,25.83,25.86,27400.0,18.9323,18.969,18.9323,18.9543,27400.0
2013-09-10 13:30:00,25.87,25.87,25.84,25.84,16600.0,18.9616,18.9616,18.9396,18.9396,16600.0
2013-09-10 13:40:00,25.84,25.86,25.84,25.85,49500.0,18.9396,18.9543,18.9396,18.947,49500.0
2013-09-10 13:50:00,25.85,25.85,25.82,25.82,49400.0,18.947,18.947,18.925,18.925,49400.0
2013-09-10 14:00:00,25.82,25.85,25.81,25.84,69300.0,18.925,18.947,18.9176,18.9396,69300.0
2013-09-10 14:10:00,25.83,25.84,25.82,25.84,53300.0,18.9323,18.9396,18.925,18.9396,53300.0
2013-09-10 14:20:00,25.84,25.84,25.82,25.84,43400.0,18.9396,18.9396,18.925,18.9396,43400.0
2013-09-10 14:30:00,25.84,25.84,25.83,25.84,30700.0,18.9396,18.9396,18.9323,18.9396,30700.0
2013-09-10 14:40:00,25.84,25.84,25.82,25.84,44000.0,18.9396,18.9396,18.925,18.9396,44000.0
2013-09-10 14:50:00,25.84,25.86,25.82,25.86,54000.0,18.9396,18.9543,18.925,18.9543,54000.0
2013-09-10 15:00:00,25.86,25.87,25.84,25.86,45500.0,18.9543,18.9616,18.9396,18.9543,45500.0
2013-09-10 15:10:00,25.86,25.89,25.85,25.88,57400.0,18.9543,18.9763,18.947,18.969,57400.0
2013-09-10 15:20:00,25.89,25.91,25.88,25.89,38600.0,18.9763,18.9909,18.969,18.9763,38600.0
2013-09-10 15:30:00,25.89,25.92,25.89,25.92,47000.0,18.9763,18.9983,18.9763,18.9983,47000.0
2013-09-10 15:40:00,25.91,25.93,25.9,25.92,124400.0,18.9909,19.0056,18.9836,18.9983,124400.0
2013-09-10 15:50:00,25.92,25.98,25.92,25.98,167200.0,18.9983,19.0422,18.9983,19.0422,167200.0
2013-09-11 09:30:00,25.99,26.13,25.95,26.1,60900.0,19.0496,19.1522,19.0203,19.1302,60900.0
2013-09-11 09:40:00,26.1,26.13,26.09,26.13,23800.0,19.1302,19.1522,19.1229,19.1522,23800.0
2013-09-11 09:50:00,26.14,26.14,26.05,26.06,12100.0,19.1595,19.1595,19.0936,19.1009,12100.0
2013-09-11 10:00:00,26.07,26.14,26.06,26.08,26600.0,19.1082,19.1595,19.1009,19.1155,26600.0
2013-09-11 10:10:00,26.08,26.12,26.07,26.1,33100.0,19.1155,19.1449,19.1082,19.1302,33100.0
2013-09-11 10:20:00,26.09,26.12,26.08,26.09,34900.0,19.1229,19.1449,19.1155,19.1229,34900.0
2013-09-11 10:30:00,26.09,26.13,26.09,26.12,17100.0,19.1229,19.1522,19.1229,19.1449,17100.0
2013-09-11 10:40:00,26.12,26.14,26.11,26.11,25900.0,19.1449,19.1595,19.1375,19.1375,25900.0
2013-09-11 10:50:00,26.12,26.16,26.12,26.14,29000.0,19.1449,19.1742,19.1449,19.1595,29000.0
2013-09-11 11:00:00,26.15,26.17,26.13,26.14,33700.0,19.1669,19.1815,19.1522,19.1595,33700.0
2013-09-11 11:10:00,26.15,26.16,26.13,26.14,36200.0,19.1669,19.1742,19.1522,19.1595,36200.0
2013-09-11 11:20:00,26.14,26.16,26.14,26.15,29500.0,19.1595,19.1742,19.1595,19.1669,29500.0
2013-09-11 11:30:00,26.15,26.23,26.15,26.22,64900.0,19.1669,19.2255,19.1669,19.2182,64900.0
2013-09-11 11:40:00,26.23,26.26,26.22,26.25,167300.0,19.2255,19.2475,19.2182,19.2401,167300.0
2013-09-11 11:50:00,26.26,26.29,26.25,26.28,120000.0,19.2475,19.2695,19.2401,19.2621,120000.0
2013-09-11 12:00:00,26.29,26.3,26.27,26.28,42500.0,19.2695,19.2768,19.2548,19.2621,42500.0
2013-09-11 12:10:00,26.28,26.31,26.26,26.31,36800.0,19.2621,19.2841,19.2475,19.2841,36800.0
2013-09-11 12:20:00,26.31,26.33,26.3,26.33,44500.0,19.2841,19.2988,19.2768,19.2988,44500.0
2013-09-11 12:30:00,26.32,26.34,26.32,26.33,88600.0,19.2915,19.3061,19.2915,19.2988,88600.0
2013-09-11 12:40:00,26.32,26.35,26.32,26.33,71000.0,19.2915,19.3134,19.2915,19.2988,71000.0
2013-09-11 12:50:00,26.34,26.37,26.33,26.35,28600.0,19.3061,19.3281,19.2988,19.3134,28600.0
2013-09-11 13:00:00,26.36,26.36,26.33,26.36,34200.0,19.3208,19.3208,19.2988,19.3208,34200.0
2013-09-11 13:10:00,26.35,26.35,26.31,26.32,283200.0,19.3134,19.3134,19.2841,19.2915,283200.0
2013-09-11 13:20:00,26.32,26.33,26.26,26.28,182700.0,19.2915,19.2988,19.2475,19.2621,182700.0
2013-09-11 13:30:00,26.27,26.29,26.24,26.24,222700.0,19.2548,19.2695,19.2328,19.2328,222700.0
2013-09-11 13:40:00,26.24,26.27,26.23,26.24,65400.0,19.2328,19.2548,19.2255,19.2328,65400.0
2013-09-11 13:50:00,26.25,26.27,26.24,26.27,50100.0,19.2401,19.2548,19.2328,19.2548,50100.0
2013-09-11 14:00:00,26.27,26.3,26.26,26.27,79500.0,19.2548,19.2768,19.2475,19.2548,79500.0
2013-09-11 14:10:00,26.27,26.3,26.26,26.28,72100.0,19.2548,19.2768,19.2475,19.2621,72100.0
2013-09-11 14:20:00,26.28,26.31,26.27,26.31,87000.0,19.2621,19.2841,19.2548,19.2841,87000.0
2013-09-11 14:30:00,26.3,26.32,26.28,26.3,133300.0,19.2768,19.2915,19.2621,19.2768,133300.0
2013-09-11 14:40:00,26.3,26.3,26.28,26.3,71900.0,19.2768,19.2768,19.2621,19.2768,71900.0
2013-09-11 14:50:00,26.3,26.31,26.27,26.29,87700.0,19.2768,19.2841,19.2548,19.2695,87700.0
2013-09-11 15:00:00,26.29,26.31,26.28,26.3,77600.0,19.2695,19.2841,19.2621,19.2768,77600.0
2013-09-11 15:10:00,26.3,26.3,26.28,26.29,283700.0,19.2768,19.2768,19.2621,19.2695,283700.0
2013-09-11 15:20:00,26.29,26.37,26.28,26.35,195100.0,19.2695,19.3281,19.2621,19.3134,195100.0
2013-09-11 15:30:00,26.34,26.45,26.33,26.45,268400.0,19.3061,19.3867,19.2988,19.3867,268400.0
2013-09-11 15:40:00,26.45,26.46,26.41,26.42,287900.0,19.3867,19.3941,19.3574,19.3647,287900.0
2013-09-11 15:50:00,26.42,26.52,26.41,26.52,669200.0,19.3647,19.438,19.3574,19.438,669200.0
2013-09-12 09:30:00,26.44,26.44,25.97,26.06,476100.0,19.3794,19.3794,19.0349,19.1009,476100.0
2013-09-12 09:40:00,26.05,26.15,26.05,26.13,210300.0,19.0936,19.1669,19.0936,19.1522,210300.0
2013-09-12 09:50:00,26.12,26.13,26.05,26.05,167500.0,19.1449,19.1522,19.0936,19.0936,167500.0
2013-09-12 10:00:00,26.06,26.11,26.05,26.08,167300.0,19.1009,19.1375,19.0936,19.1155,167300.0
2013-09-12 10:10:00,26.08,26.09,26.04,26.07,67800.0,19.1155,19.1229,19.0862,19.1082,67800.0
2013-09-12 10:20:00,26.07,26.13,26.06,26.12,85600.0,19.1082,19.1522,19.1009,19.1449,85600.0
2013-09-12 10:30:00,26.13,26.16,26.11,26.14,73500.0,19.1522,19.1742,19.1375,19.1595,73500.0
2013-09-12 10:40:00,26.15,26.18,26.14,26.16,42500.0,19.1669,19.1888,19.1595,19.1742,42500.0
2013-09-12 10:50:00,26.15,26.18,26.09,26.09,88500.0,19.1669,19.1888,19.1229,19.1229,88500.0
2013-09-12 11:00:00,26.09,26.1,26.06,26.07,54900.0,19.1229,19.1302,19.1009,19.1082,54900.0
2013-09-12 11:10:00,26.06,26.08,26.04,26.05,50100.0,19.1009,19.1155,19.0862,19.0936,50100.0
2013-09-12 11:20:00,26.04,26.05,25.97,25.98,100300.0,19.0862,19.0936,19.0349,19.0422,100300.0
2013-09-12 11:30:00,25.98,26.0,25.93,25.93,56400.0,19.0422,19.0569,19.0056,19.0056,56400.0
2013-09-12 11:40:00,25.94,25.97,25.93,25.97,70800.0,19.0129,19.0349,19.0056,19.0349,70800.0
2013-09-12 11:50:00,25.97,25.98,25.95,25.96,45400.0,19.0349,19.0422,19.0203,19.0276,45400.0
2013-09-12 12:00:00,25.96,25.96,25.95,25.95,19700.0,19.0276,19.0276,19.0203,19.0203,19700.0
2013-09-12 12:10:00,25.95,25.96,25.93,25.94,31400.0,19.0203,19.0276,19.0056,19.0129,31400.0
2013-09-12 12:20:00,25.94,25.94,25.91,25.92,32900.0,19.0129,19.0129,18.9909,18.9983,32900.0
2013-09-12 12:30:00,25.92,25.97,25.92,25.97,28700.0,18.9983,19.0349,18.9983,19.0349,28700.0
2013-09-12 12:40:00,25.97,26.01,25.97,25.99,37300.0,19.0349,19.0642,19.0349,19.0496,37300.0
2013-09-12 12:50:00,25.99,26.04,25.98,26.04,22200.0,19.0496,19.0862,19.0422,19.0862,22200.0
2013-09-12 13:00:00,26.04,26.07,26.04,26.07,48600.0,19.0862,19.1082,19.0862,19.1082,48600.0
2013-09-12 13:10:00,26.07,26.1,26.07,26.1,28100.0,19.1082,19.1302,19.1082,19.1302,28100.0
2013-09-12 13:20:00,26.1,26.11,26.08,26.11,28800.0,19.1302,19.1375,19.1155,19.1375,28800.0
2013-09-12 13:30:00,26.11,26.14,26.1,26.14,37300.0,19.1375,19.1595,19.1302,19.1595,37300.0
2013-09-12 13:40:00,26.14,26.18,26.14,26.16,40200.0,19.1595,19.1888,19.1595,19.1742,40200.0
2013-09-12 13:50:00,26.16,26.2,26.15,26.2,30400.0,19.1742,19.2035,19.1669,19.2035,30400.0
2013-09-12 14:00:00,26.2,26.21,26.17,26.2,54700.0,19.2035,19.2108,19.1815,19.2035,54700.0
2013-09-12 14:10:00,26.19,26.25,26.19,26.23,94600.0,19.1962,19.2401,19.1962,19.2255,94600.0
2013-09-12 14:20:00,26.22,26.22,26.16,26.16,45800.0,19.2182,19.2182,19.1742,19.1742,45800.0
2013-09-12 14:30:00,26.16,26.16,26.09,26.09,36700.0,19.1742,19.1742,19.1229,19.1229,36700.0
2013-09-12 14:40:00,26.09,26.12,26.09,26.11,39000.0,19.1229,19.1449,19.1229,19.1375,39000.0
2013-09-12 14:50:00,26.11,26.11,26.08,26.1,53100.0,19.1375,19.1375,19.1155,19.1302,53100.0
2013-09-12 15:00:00,26.1,26.1,26.03,26.03,67300.0,19.1302,19.1302,19.0789,19.0789,67300.0
2013-09-12 15:10:00,26.04,26.05,26.02,26.03,32200.0,19.0862,19.0936,19.0716,19.0789,32200.0
2013-09-12 15:20:00,26.03,26.05,26.03,26.05,65400.0,19.0789,19.0936,19.0789,19.0936,65400.0
2013-09-12 15:30:00,26.05,26.05,26.01,26.01,134100.0,19.0936,19.0936,19.0642,19.0642,134100.0
2013-09-12 15:40:00,26.02,26.02,25.97,25.97,76300.0,19.0716,19.0716,19.0349,19.0349,76300.0
2013-09-12 15:50:00,25.98,25.98,25.94,25.96,380900.0,19.0422,19.0422,19.0129,19.0276,380900.0
2013-09-13 09:30:00,26.05,26.06,25.96,26.05,38300.0,19.0936,19.1009,19.0276,19.0936,38300.0
2013-09-13 09:40:00,26.05,26.09,26.01,26.03,50000.0,19.0936,19.1229,19.0642,19.0789,50000.0
2013-09-13 09:50:00,26.03,26.13,26.03,26.09,35000.0,19.0789,19.1522,19.0789,19.1229,35000.0
2013-09-13 10:00:00,26.1,26.13,26.04,26.07,142900.0,19.1302,19.1522,19.0862,19.1082,142900.0
2013-09-13 10:10:00,26.06,26.12,26.03,26.09,109000.0,19.1009,19.1449,19.0789,19.1229,109000.0
2013-09-13 10:20:00,26.09,26.11,26.07,26.08,50400.0,19.1229,19.1375,19.1082,19.1155,50400.0
2013-09-13 10:30:00,26.09,26.1,26.06,26.08,90100.0,19.1229,19.1302,19.1009,19.1155,90100.0
2013-09-13 10:40:00,26.09,26.09,26.05,26.06,89800.0,19.1229,19.1229,19.0936,19.1009,89800.0
2013-09-13 10:50:00,26.06,26.09,26.04,26.06,47400.0,19.1009,19.1229,19.0862,19.1009,47400.0
2013-09-13 11:00:00,26.06,26.06,26.04,26.05,55000.0,19.1009,19.1009,19.0862,19.0936,55000.0
2013-09-13 11:10:00,26.05,26.06,26.02,26.03,40900.0,19.0936,19.1009,19.0716,19.0789,40900.0
2013-09-13 11:20:00,26.02,26.04,26.02,26.04,19900.0,19.0716,19.0862,19.0716,19.0862,19900.0
2013-09-13 11:30:00,26.04,26.04,26.02,26.03,21000.0,19.0862,19.0862,19.0716,19.0789,21000.0
2013-09-13 11:40:00,26.04,26.04,26.01,26.02,18000.0,19.0862,19.0862,19.0642,19.0716,18000.0
2013-09-13 11:50:00,26.02,26.03,25.99,26.0,137500.0,19.0716,19.0789,19.0496,19.0569,137500.0
2013-09-13 12:00:00,26.0,26.0,25.97,25.97,19300.0,19.0569,19.0569,19.0349,19.0349,19300.0
2013-09-13 12:10:00,25.97,25.97,25.91,25.95,63000.0,19.0349,19.0349,18.9909,19.0203,63000.0
2013-09-13 12:20:00,25.95,25.98,25.95,25.95,13700.0,19.0203,19.0422,19.0203,19.0203,13700.0
2013-09-13 12:30:00,25.95,25.96,25.92,25.93,22700.0,19.0203,19.0276,18.9983,19.0056,22700.0
2013-09-13 12:40:00,25.92,25.93,25.91,25.92,14300.0,18.9983,19.0056,18.9909,18.9983,14300.0
2013-09-13 12:50:00,25.93,25.93,25.91,25.91,15000.0,19.0056,19.0056,18.9909,18.9909,15000.0
2013-09-13 13:00:00,25.91,25.95,25.91,25.95,16200.0,18.9909,19.0203,18.9909,19.0203,16200.0
2013-09-13 13:10:00,25.95,25.95,25.93,25.94,13400.0,19.0203,19.0203,19.0056,19.0129,13400.0
2013-09-13 13:20:00,25.95,25.96,25.94,25.95,8300.0,19.0203,19.0276,19.0129,19.0203,8300.0
2013-09-13 13:30:00,25.96,25.96,25.95,25.95,17400.0,19.0276,19.0276,19.0203,19.0203,17400.0
2013-09-13 13:40:00,25.96,25.96,25.95,25.96,7300.0,19.0276,19.0276,19.0203,19.0276,7300.0
2013-09-13 13:50:00,25.96,25.96,25.95,25.96,7900.0,19.0276,19.0276,19.0203,19.0276,7900.0
2013-09-13 14:00:00,25.95,25.97,25.95,25.96,16800.0,19.0203,19.0349,19.0203,19.0276,16800.0
2013-09-13 14:10:00,25.97,25.97,25.93,25.93,64600.0,19.0349,19.0349,19.0056,19.0056,64600.0
2013-09-13 14:20:00,25.94,25.95,25.92,25.92,32900.0,19.0129,19.0203,18.9983,18.9983,32900.0
2013-09-13 14:30:00,25.93,25.93,25.91,25.92,47600.0,19.0056,19.0056,18.9909,18.9983,47600.0
2013-09-13 14:40:00,25.92,25.92,25.9,25.92,39800.0,18.9983,18.9983,18.9836,18.9983,39800.0
2013-09-13 14:50:00,25.91,25.92,25.89,25.89,54800.0,18.9909,18.9983,18.9763,18.9763,54800.0
2013-09-13 15:00:00,25.9,25.9,25.86,25.86,43100.0,18.9836,18.9836,18.9543,18.9543,43100.0
2013-09-13 15:10:00,25.87,25.88,25.86,25.88,37900.0,18.9616,18.969,18.9543,18.969,37900.0
2013-09-13 15:20:00,25.88,25.88,25.84,25.85,99600.0,18.969,18.969,18.9396,18.947,99600.0
2013-09-13 15:30:00,25.86,25.87,25.85,25.87,43500.0,18.9543,18.9616,18.947,18.9616,43500.0
2013-09-13 15:40:00,25.87,25.89,25.86,25.89,66900.0,18.9616,18.9763,18.9543,18.9763,66900.0
2013-09-13 15:50:00,25.89,25.93,25.88,25.93,218100.0,18.9763,19.0056,18.969,19.0056,218100.0
2013-09-16 09:30:00,26.19,26.2,26.13,26.18,45200.0,19.1962,19.2035,19.1522,19.1888,45200.0
2013-09-16 09:40:00,26.17,26.21,26.12,26.21,23400.0,19.1815,19.2108,19.1449,19.2108,23400.0
2013-09-16 09:50:00,26.21,26.21,26.14,26.16,40500.0,19.2108,19.2108,19.1595,19.1742,40500.0
2013-09-16 10:00:00,26.16,26.17,26.1,26.13,38700.0,19.1742,19.1815,19.1302,19.1522,38700.0
2013-09-16 10:10:00,26.13,26.19,26.13,26.18,32800.0,19.1522,19.1962,19.1522,19.1888,32800.0
2013-09-16 10:20:00,26.18,26.18,26.14,26.14,26100.0,19.1888,19.1888,19.1595,19.1595,26100.0
2013-09-16 10:30:00,26.14,26.21,26.14,26.19,29600.0,19.1595,19.2108,19.1595,19.1962,29600.0
2013-09-16 10:40:00,26.19,26.25,26.18,26.24,27100.0,19.1962,19.2401,19.1888,19.2328,27100.0
2013-09-16 10:50:00,26.24,26.25,26.22,26.23,22300.0,19.2328,19.2401,19.2182,19.2255,22300.0
2013-09-16 11:00:00,26.23,26.25,26.22,26.24,30300.0,19.2255,19.2401,19.2182,19.2328,30300.0
2013-09-16 11:10:00,26.24,26.25,26.23,26.25,35300.0,19.2328,19.2401,19.2255,19.2401,35300.0
2013-09-16 11:20:00,26.25,26.25,26.22,26.25,37100.0,19.2401,19.2401,19.2182,19.2401,37100.0
2013-09-16 11:30:00,26.24,26.26,26.23,26.25,55800.0,19.2328,19.2475,19.2255,19.2401,55800.0
2013-09-16 11:40:00,26.25,26.25,26.24,26.25,16500.0,19.2401,19.2401,19.2328,19.2401,16500.0
2013-09-16 11:50:00,26.25,26.25,26.24,26.25,14900.0,19.2401,19.2401,19.2328,19.2401,14900.0
2013-09-16 12:00:00,26.25,26.25,26.2,26.21,88200.0,19.2401,19.2401,19.2035,19.2108,88200.0
2013-09-16 12:10:00,26.21,26.22,26.2,26.21,45900.0,19.2108,19.2182,19.2035,19.2108,45900.0
2013-09-16 12:20:00,26.21,26.25,26.2,26.25,16200.0,19.2108,19.2401,19.2035,19.2401,16200.0
2013-09-16 12:30:00,26.25,26.25,26.21,26.22,24400.0,19.2401,19.2401,19.2108,19.2182,24400.0
2013-09-16 12:40:00,26.22,26.23,26.21,26.23,6000.0,19.2182,19.2255,19.2108,19.2255,6000.0
2013-09-16 12:50:00,26.23,26.23,26.21,26.21,10900.0,19.2255,19.2255,19.2108,19.2108,10900.0
2013-09-16 13:00:00,26.21,26.23,26.21,26.22,13800.0,19.2108,19.2255,19.2108,19.2182,13800.0
2013-09-16 13:10:00,26.22,26.23,26.21,26.22,8900.0,19.2182,19.2255,19.2108,19.2182,8900.0
2013-09-16 13:20:00,26.22,26.23,26.2,26.22,17000.0,19.2182,19.2255,19.2035,19.2182,17000.0
2013-09-16 13:30:00,26.22,26.22,26.19,26.2,20300.0,19.2182,19.2182,19.1962,19.2035,20300.0
2013-09-16 13:40:00,26.2,26.2,26.15,26.18,24600.0,19.2035,19.2035,19.1669,19.1888,24600.0
2013-09-16 13:50:00,26.18,26.21,26.18,26.21,20300.0,19.1888,19.2108,19.1888,19.2108,20300.0
2013-09-16 14:00:00,26.21,26.21,26.19,26.19,12300.0,19.2108,19.2108,19.1962,19.1962,12300.0
2013-09-16 14:10:00,26.2,26.21,26.17,26.21,20500.0,19.2035,19.2108,19.1815,19.2108,20500.0
2013-09-16 14:20:00,26.21,26.23,26.2,26.23,17200.0,19.2108,19.2255,19.2035,19.2255,17200.0
2013-09-16 14:30:00,26.22,26.23,26.19,26.2,35700.0,19.2182,19.2255,19.1962,19.2035,35700.0
2013-09-16 14:40:00,26.19,26.2,26.18,26.2,31000.0,19.1962,19.2035,19.1888,19.2035,31000.0
2013-09-16 14:50:00,26.2,26.21,26.18,26.19,15900.0,19.2035,19.2108,19.1888,19.1962,15900.0
2013-09-16 15:00:00,26.19,26.21,26.18,26.21,41300.0,19.1962,19.2108,19.1888,19.2108,41300.0
2013-09-16 15:10:00,26.21,26.23,26.21,26.23,32900.0,19.2108,19.2255,19.2108,19.2255,32900.0
2013-09-16 15:20:00,26.23,26.23,26.2,26.21,37700.0,19.2255,19.2255,19.2035,19.2108,37700.0
2013-09-16 15:30:00,26.2,26.22,26.17,26.19,66700.0,19.2035,19.2182,19.1815,19.1962,66700.0
2013-09-16 15:40:00,26.18,26.21,26.17,26.19,95000.0,19.1888,19.2108,19.1815,19.1962,95000.0
2013-09-16 15:50:00,26.19,26.23,26.18,26.22,138000.0,19.1962,19.2255,19.1888,19.2182,138000.0
2013-09-17 09:30:00,26.25,26.29,25.98,26.25,129700.0,19.2401,19.2695,19.0422,19.2401,129700.0
2013-09-17 09:40:00,26.25,26.28,26.24,26.27,79400.0,19.2401,19.2621,19.2328,19.2548,79400.0
2013-09-17 09:50:00,26.27,26.29,26.23,26.23,88100.0,19.2548,19.2695,19.2255,19.2255,88100.0
2013-09-17 10:00:00,26.22,26.25,26.2,26.24,71700.0,19.2182,19.2401,19.2035,19.2328,71700.0
2013-09-17 10:10:00,26.24,26.28,26.22,26.25,41900.0,19.2328,19.2621,19.2182,19.2401,41900.0
2013-09-17 10:20:00,26.25,26.26,26.22,26.25,110400.0,19.2401,19.2475,19.2182,19.2401,110400.0
2013-09-17 10:30:00,26.25,26.29,26.25,26.26,99000.0,19.2401,19.2695,19.2401,19.2475,99000.0
2013-09-17 10:40:00,26.26,26.26,26.22,26.24,71800.0,19.2475,19.2475,19.2182,19.2328,71800.0
2013-09-17 10:50:00,26.24,26.25,26.2,26.25,76400.0,19.2328,19.2401,19.2035,19.2401,76400.0
2013-09-17 11:00:00,26.25,26.25,26.23,26.25,56800.0,19.2401,19.2401,19.2255,19.2401,56800.0
2013-09-17 11:10:00,26.24,26.25,26.21,26.22,36200.0,19.2328,19.2401,19.2108,19.2182,36200.0
2013-09-17 11:20:00,26.22,26.23,26.21,26.23,10000.0,19.2182,19.2255,19.2108,19.2255,10000.0
2013-09-17 11:30:00,26.22,26.23,26.21,26.22,9300.0,19.2182,19.2255,19.2108,19.2182,9300.0
2013-09-17 11:40:00,26.21,26.24,26.21,26.24,13300.0,19.2108,19.2328,19.2108,19.2328,13300.0
2013-09-17 11:50:00,26.24,26.24,26.22,26.24,21600.0,19.2328,19.2328,19.2182,19.2328,21600.0
2013-09-17 12:00:00,26.24,26.24,26.22,26.24,11200.0,19.2328,19.2328,19.2182,19.2328,11200.0
2013-09-17 12:10:00,26.24,26.27,26.24,26.27,58900.0,19.2328,19.2548,19.2328,19.2548,58900.0
2013-09-17 12:20:00,26.27,26.3,26.27,26.27,102500.0,19.2548,19.2768,19.2548,19.2548,102500.0
2013-09-17 12:30:00,26.28,26.28,26.27,26.28,13100.0,19.2621,19.2621,19.2548,19.2621,13100.0
2013-09-17 12:40:00,26.28,26.28,26.27,26.27,31400.0,19.2621,19.2621,19.2548,19.2548,31400.0
2013-09-17 12:50:00,26.27,26.29,26.27,26.28,23300.0,19.2548,19.2695,19.2548,19.2621,23300.0
2013-09-17 13:00:00,26.29,26.33,26.28,26.32,55700.0,19.2695,19.2988,19.2621,19.2915,55700.0
2013-09-17 13:10:00,26.31,26.33,26.31,26.33,16600.0,19.2841,19.2988,19.2841,19.2988,16600.0
2013-09-17 13:20:00,26.32,26.33,26.31,26.32,29400.0,19.2915,19.2988,19.2841,19.2915,29400.0
2013-09-17 13:30:00,26.32,26.33,26.31,26.32,15100.0,19.2915,19.2988,19.2841,19.2915,15100.0
2013-09-17 13:40:00,26.32,26.32,26.31,26.31,26400.0,19.2915,19.2915,19.2841,19.2841,26400.0
2013-09-17 13:50:00,26.31,26.32,26.3,26.31,35500.0,19.2841,19.2915,19.2768,19.2841,35500.0
2013-09-17 14:00:00,26.32,26.32,26.31,26.31,15900.0,19.2915,19.2915,19.2841,19.2841,15900.0
2013-09-17 14:10:00,26.32,26.33,26.32,26.33,28100.0,19.2915,19.2988,19.2915,19.2988,28100.0
2013-09-17 14:20:00,26.33,26.34,26.32,26.34,32600.0,19.2988,19.3061,19.2915,19.3061,32600.0
2013-09-17 14:30:00,26.34,26.37,26.33,26.37,21100.0,19.3061,19.3281,19.2988,19.3281,21100.0
2013-09-17 14:40:00,26.37,26.38,26.34,26.36,54800.0,19.3281,19.3354,19.3061,19.3208,54800.0
2013-09-17 14:50:00,26.35,26.35,26.33,26.33,42100.0,19.3134,19.3134,19.2988,19.2988,42100.0
2013-09-17 15:00:00,26.33,26.34,26.32,26.33,33500.0,19.2988,19.3061,19.2915,19.2988,33500.0
2013-09-17 15:10:00,26.33,26.33,26.29,26.3,84300.0,19.2988,19.2988,19.2695,19.2768,84300.0
2013-09-17 15:20:00,26.3,26.3,26.29,26.3,14400.0,19.2768,19.2768,19.2695,19.2768,14400.0
2013-09-17 15:30:00,26.29,26.3,26.28,26.28,30000.0,19.2695,19.2768,19.2621,19.2621,30000.0
2013-09-17 15:40:00,26.29,26.3,26.28,26.3,114800.0,19.2695,19.2768,19.2621,19.2768,114800.0
2013-09-17 15:50:00,26.3,26.34,26.3,26.33,173600.0,19.2768,19.3061,19.2768,19.2988,173600.0
2013-09-18 09:30:00,26.32,26.33,26.27,26.28,60100.0,19.2915,19.2988,19.2548,19.2621,60100.0
2013-09-18 09:40:00,26.29,26.31,26.21,26.23,46900.0,19.2695,19.2841,19.2108,19.2255,46900.0
2013-09-18 09:50:00,26.23,26.26,26.22,26.25,36200.0,19.2255,19.2475,19.2182,19.2401,36200.0
2013-09-18 10:00:00,26.25,26.29,26.24,26.26,36700.0,19.2401,19.2695,19.2328,19.2475,36700.0
2013-09-18 10:10:00,26.26,26.27,26.24,26.24,20000.0,19.2475,19.2548,19.2328,19.2328,20000.0
2013-09-18 10:20:00,26.24,26.24,26.2,26.22,28100.0,19.2328,19.2328,19.2035,19.2182,28100.0
2013-09-18 10:30:00,26.22,26.24,26.2,26.24,29200.0,19.2182,19.2328,19.2035,19.2328,29200.0
2013-09-18 10:40:00,26.23,26.26,26.22,26.25,40300.0,19.2255,19.2475,19.2182,19.2401,40300.0
2013-09-18 10:50:00,26.25,26.27,26.25,26.25,20800.0,19.2401,19.2548,19.2401,19.2401,20800.0
2013-09-18 11:00:00,26.25,26.29,26.25,26.27,24500.0,19.2401,19.2695,19.2401,19.2548,24500.0
2013-09-18 11:10:00,26.28,26.29,26.26,26.28,13800.0,19.2621,19.2695,19.2475,19.2621,13800.0
2013-09-18 11:20:00,26.28,26.31,26.27,26.3,12500.0,19.2621,19.2841,19.2548,19.2768,12500.0
2013-09-18 11:30:00,26.3,26.31,26.28,26.3,14600.0,19.2768,19.2841,19.2621,19.2768,14600.0
2013-09-18 11:40:00,26.29,26.3,26.26,26.28,11500.0,19.2695,19.2768,19.2475,19.2621,11500.0
2013-09-18 11:50:00,26.28,26.32,26.28,26.31,25500.0,19.2621,19.2915,19.2621,19.2841,25500.0
2013-09-18 12:00:00,26.3,26.31,26.28,26.29,30000.0,19.2768,19.2841,19.2621,19.2695,30000.0
2013-09-18 12:10:00,26.29,26.29,26.27,26.28,17200.0,19.2695,19.2695,19.2548,19.2621,17200.0
2013-09-18 12:20:00,26.28,26.28,26.25,26.25,23600.0,19.2621,19.2621,19.2401,19.2401,23600.0
2013-09-18 12:30:00,26.26,26.27,26.25,26.25,17500.0,19.2475,19.2548,19.2401,19.2401,17500.0
2013-09-18 12:40:00,26.25,26.26,26.24,26.25,31500.0,19.2401,19.2475,19.2328,19.2401,31500.0
2013-09-18 12:50:00,26.26,26.26,26.24,26.24,25300.0,19.2475,19.2475,19.2328,19.2328,25300.0
2013-09-18 13:00:00,26.24,26.25,26.24,26.25,27000.0,19.2328,19.2401,19.2328,19.2401,27000.0
2013-09-18 13:10:00,26.25,26.26,26.24,26.25,20900.0,19.2401,19.2475,19.2328,19.2401,20900.0
2013-09-18 13:20:00,26.25,26.28,26.25,26.28,12200.0,19.2401,19.2621,19.2401,19.2621,12200.0
2013-09-18 13:30:00,26.27,26.29,26.25,26.25,24400.0,19.2548,19.2695,19.2401,19.2401,24400.0
2013-09-18 13:40:00,26.26,26.26,26.24,26.25,29600.0,19.2475,19.2475,19.2328,19.2401,29600.0
2013-09-18 13:50:00,26.26,26.3,26.25,26.28,69100.0,19.2475,19.2768,19.2401,19.2621,69100.0
2013-09-18 14:00:00,26.28,26.54,26.28,26.51,245900.0,19.2621,19.4527,19.2621,19.4307,245900.0
2013-09-18 14:10:00,26.5,26.6,26.5,26.6,97000.0,19.4234,19.4967,19.4234,19.4967,97000.0
2013-09-18 14:20:00,26.59,26.68,26.58,26.6,134000.0,19.4894,19.5553,19.482,19.4967,134000.0
2013-09-18 14:30:00,26.59,26.61,26.55,26.61,69300.0,19.4894,19.504,19.46,19.504,69300.0
2013-09-18 14:40:00,26.61,26.63,26.58,26.59,153000.0,19.504,19.5187,19.482,19.4894,153000.0
2013-09-18 14:50:00,26.59,26.64,26.58,26.64,196600.0,19.4894,19.526,19.482,19.526,196600.0
2013-09-18 15:00:00,26.65,26.73,26.64,26.71,114500.0,19.5333,19.592,19.526,19.5773,114500.0
2013-09-18 15:10:00,26.72,26.74,26.7,26.72,40300.0,19.5846,19.5993,19.57,19.5846,40300.0
2013-09-18 15:20:00,26.71,26.72,26.67,26.69,105100.0,19.5773,19.5846,19.548,19.5626,105100.0
2013-09-18 15:30:00,26.69,26.77,26.68,26.76,187800.0,19.5626,19.6213,19.5553,19.614,187800.0
2013-09-18 15:40:00,26.76,26.79,26.75,26.78,274100.0,19.614,19.6359,19.6066,19.6286,274100.0
2013-09-18 15:50:00,26.78,26.78,26.7,26.74,651100.0,19.6286,19.6286,19.57,19.5993,651100.0
2013-09-19 09:30:00,26.78,26.89,26.78,26.86,32200.0,19.6286,19.7092,19.6286,19.6873,32200.0
2013-09-19 09:40:00,26.86,26.88,26.77,26.78,54600.0,19.6873,19.7019,19.6213,19.6286,54600.0
2013-09-19 09:50:00,26.77,26.8,26.75,26.8,50200.0,19.6213,19.6433,19.6066,19.6433,50200.0
2013-09-19 10:00:00,26.79,26.84,26.77,26.83,56700.0,19.6359,19.6726,19.6213,19.6653,56700.0
2013-09-19 10:10:00,26.83,26.86,26.79,26.79,45700.0,19.6653,19.6873,19.6359,19.6359,45700.0
2013-09-19 10:20:00,26.79,26.87,26.79,26.86,153900.0,19.6359,19.6946,19.6359,19.6873,153900.0
2013-09-19 10:30:00,26.86,26.87,26.83,26.87,58600.0,19.6873,19.6946,19.6653,19.6946,58600.0
2013-09-19 10:40:00,26.87,26.94,26.87,26.92,39600.0,19.6946,19.7459,19.6946,19.7312,39600.0
2013-09-19 10:50:00,26.92,26.94,26.91,26.92,66900.0,19.7312,19.7459,19.7239,19.7312,66900.0
2013-09-19 11:00:00,26.92,26.92,26.86,26.87,14200.0,19.7312,19.7312,19.6873,19.6946,14200.0
2013-09-19 11:10:00,26.86,26.91,26.85,26.91,16600.0,19.6873,19.7239,19.6799,19.7239,16600.0
2013-09-19 11:20:00,26.9,26.92,26.89,26.92,11400.0,19.7166,19.7312,19.7092,19.7312,11400.0
2013-09-19 11:30:00,26.92,26.93,26.87,26.9,17900.0,19.7312,19.7386,19.6946,19.7166,17900.0
2013-09-19 11:40:00,26.9,26.93,26.89,26.92,22800.0,19.7166,19.7386,19.7092,19.7312,22800.0
2013-09-19 11:50:00,26.91,26.94,26.91,26.94,26900.0,19.7239,19.7459,19.7239,19.7459,26900.0
2013-09-19 12:00:00,26.94,26.97,26.93,26.97,57500.0,19.7459,19.7679,19.7386,19.7679,57500.0
2013-09-19 12:10:00,26.97,26.97,26.95,26.97,15700.0,19.7679,19.7679,19.7532,19.7679,15700.0
2013-09-19 12:20:00,26.96,26.96,26.92,26.94,20400.0,19.7605,19.7605,19.7312,19.7459,20400.0
2013-09-19 12:30:00,26.94,26.95,26.92,26.92,12100.0,19.7459,19.7532,19.7312,19.7312,12100.0
2013-09-19 12:40:00,26.92,26.94,26.92,26.92,7500.0,19.7312,19.7459,19.7312,19.7312,7500.0
2013-09-19 12:50:00,26.92,26.92,26.89,26.9,13000.0,19.7312,19.7312,19.7092,19.7166,13000.0
2013-09-19 13:00:00,26.9,26.93,26.89,26.93,79900.0,19.7166,19.7386,19.7092,19.7386,79900.0
2013-09-19 13:10:00,26.93,26.96,26.92,26.95,44000.0,19.7386,19.7605,19.7312,19.7532,44000.0
2013-09-19 13:20:00,26.96,26.98,26.95,26.96,25900.0,19.7605,19.7752,19.7532,19.7605,25900.0
2013-09-19 13:30:00,26.97,26.99,26.96,26.98,68900.0,19.7679,19.7825,19.7605,19.7752,68900.0
2013-09-19 13:40:00,26.98,26.99,26.94,26.96,35800.0,19.7752,19.7825,19.7459,19.7605,35800.0
2013-09-19 13:50:00,26.96,26.97,26.94,26.96,32000.0,19.7605,19.7679,19.7459,19.7605,32000.0
2013-09-19 14:00:00,26.97,26.99,26.96,26.99,35600.0,19.7679,19.7825,19.7605,19.7825,35600.0
2013-09-19 14:10:00,26.99,27.06,26.99,27.06,59800.0,19.7825,19.8338,19.7825,19.8338,59800.0
2013-09-19 14:20:00,27.06,27.06,26.99,26.99,127300.0,19.8338,19.8338,19.7825,19.7825,127300.0
2013-09-19 14:30:00,26.99,27.01,26.99,27.01,22300.0,19.7825,19.7972,19.7825,19.7972,22300.0
2013-09-19 14:40:00,27.01,27.01,26.99,27.0,43500.0,19.7972,19.7972,19.7825,19.7899,43500.0
2013-09-19 14:50:00,27.0,27.02,26.99,27.02,29200.0,19.7899,19.8045,19.7825,19.8045,29200.0
2013-09-19 15:00:00,27.02,27.04,27.01,27.04,25200.0,19.8045,19.8192,19.7972,19.8192,25200.0
2013-09-19 15:10:00,27.04,27.05,27.02,27.05,73700.0,19.8192,19.8265,19.8045,19.8265,73700.0
2013-09-19 15:20:00,27.05,27.06,27.04,27.05,72900.0,19.8265,19.8338,19.8192,19.8265,72900.0
2013-09-19 15:30:00,27.05,27.07,27.03,27.04,188200.0,19.8265,19.8412,19.8119,19.8192,188200.0
2013-09-19 15:40:00,27.04,27.06,27.03,27.06,126700.0,19.8192,19.8338,19.8119,19.8338,126700.0
2013-09-19 15:50:00,27.05,27.06,26.99,27.01,348200.0,19.8265,19.8338,19.7825,19.7972,348200.0
2013-09-20 09:30:00,27.1,27.15,27.05,27.11,590700.0,19.8632,19.8998,19.8265,19.8705,590700.0
2013-09-20 09:40:00,27.1,27.17,27.09,27.13,35100.0,19.8632,19.9145,19.8558,19.8851,35100.0
2013-09-20 09:50:00,27.12,27.15,27.03,27.09,113900.0,19.8778,19.8998,19.8119,19.8558,113900.0
2013-09-20 10:00:00,27.09,27.12,27.05,27.12,50800.0,19.8558,19.8778,19.8265,19.8778,50800.0
2013-09-20 10:10:00,27.12,27.12,27.06,27.11,43400.0,19.8778,19.8778,19.8338,19.8705,43400.0
2013-09-20 10:20:00,27.11,27.14,27.09,27.09,48100.0,19.8705,19.8925,19.8558,19.8558,48100.0
2013-09-20 10:30:00,27.09,27.12,27.09,27.12,47500.0,19.8558,19.8778,19.8558,19.8778,47500.0
2013-09-20 10:40:00,27.11,27.13,27.09,27.12,42500.0,19.8705,19.8851,19.8558,19.8778,42500.0
2013-09-20 10:50:00,27.12,27.12,27.08,27.08,38200.0,19.8778,19.8778,19.8485,19.8485,38200.0
2013-09-20 11:00:00,27.09,27.11,27.07,27.08,204700.0,19.8558,19.8705,19.8412,19.8485,204700.0
2013-09-20 11:10:00,27.08,27.08,27.03,27.06,80600.0,19.8485,19.8485,19.8119,19.8338,80600.0
2013-09-20 11:20:00,27.06,27.07,27.02,27.05,52900.0,19.8338,19.8412,19.8045,19.8265,52900.0
2013-09-20 11:30:00,27.05,27.05,27.01,27.02,85200.0,19.8265,19.8265,19.7972,19.8045,85200.0
2013-09-20 11:40:00,27.02,27.04,27.0,27.03,35700.0,19.8045,19.8192,19.7899,19.8119,35700.0
2013-09-20 11:50:00,27.03,27.03,26.98,26.99,26900.0,19.8119,19.8119,19.7752,19.7825,26900.0
2013-09-20 12:00:00,26.99,27.01,26.98,27.0,31600.0,19.7825,19.7972,19.7752,19.7899,31600.0
2013-09-20 12:10:00,27.0,27.01,26.99,27.0,21100.0,19.7899,19.7972,19.7825,19.7899,21100.0
2013-09-20 12:20:00,27.0,27.01,26.96,26.98,20500.0,19.7899,19.7972,19.7605,19.7752,20500.0
2013-09-20 12:30:00,26.98,26.99,26.96,26.98,15800.0,19.7752,19.7825,19.7605,19.7752,15800.0
2013-09-20 12:40:00,26.98,27.01,26.98,26.98,18900.0,19.7752,19.7972,19.7752,19.7752,18900.0
2013-09-20 12:50:00,26.98,27.01,26.98,27.0,20800.0,19.7752,19.7972,19.7752,19.7899,20800.0
2013-09-20 13:00:00,27.0,27.01,26.97,26.97,21700.0,19.7899,19.7972,19.7679,19.7679,21700.0
2013-09-20 13:10:00,26.98,26.99,26.95,26.97,30600.0,19.7752,19.7825,19.7532,19.7679,30600.0
2013-09-20 13:20:00,26.98,27.01,26.98,27.01,56100.0,19.7752,19.7972,19.7752,19.7972,56100.0
2013-09-20 13:30:00,27.01,27.01,26.99,27.0,19600.0,19.7972,19.7972,19.7825,19.7899,19600.0
2013-09-20 13:40:00,26.99,27.0,26.96,27.0,49200.0,19.7825,19.7899,19.7605,19.7899,49200.0
2013-09-20 13:50:00,27.0,27.01,26.97,26.98,34000.0,19.7899,19.7972,19.7679,19.7752,34000.0
2013-09-20 14:00:00,26.97,26.99,26.96,26.99,33800.0,19.7679,19.7825,19.7605,19.7825,33800.0
2013-09-20 14:10:00,26.99,26.99,26.97,26.98,23300.0,19.7825,19.7825,19.7679,19.7752,23300.0
2013-09-20 14:20:00,26.98,27.01,26.97,27.0,51700.0,19.7752,19.7972,19.7679,19.7899,51700.0
2013-09-20 14:30:00,27.0,27.0,26.97,26.97,38900.0,19.7899,19.7899,19.7679,19.7679,38900.0
2013-09-20 14:40:00,26.98,27.0,26.96,26.99,43900.0,19.7752,19.7899,19.7605,19.7825,43900.0
2013-09-20 14:50:00,26.99,27.0,26.97,27.0,44700.0,19.7825,19.7899,19.7679,19.7899,44700.0
2013-09-20 15:00:00,27.0,27.0,26.95,26.96,99400.0,19.7899,19.7899,19.7532,19.7605,99400.0
2013-09-20 15:10:00,26.96,27.01,26.94,27.0,133400.0,19.7605,19.7972,19.7459,19.7899,133400.0
2013-09-20 15:20:00,26.99,27.0,26.97,26.99,78100.0,19.7825,19.7899,19.7679,19.7825,78100.0
2013-09-20 15:30:00,26.98,26.99,26.95,26.99,104500.0,19.7752,19.7825,19.7532,19.7825,104500.0
2013-09-20 15:40:00,26.99,27.0,26.95,26.98,122000.0,19.7825,19.7899,19.7532,19.7752,122000.0
2013-09-20 15:50:00,26.97,27.01,26.97,26.98,256000.0,19.7679,19.7972,19.7679,19.7752,256000.0
2013-09-23 09:30:00,26.84,26.93,26.84,26.91,103200.0,19.6726,19.7386,19.6726,19.7239,103200.0
2013-09-23 09:40:00,26.9,26.9,26.77,26.88,51700.0,19.7166,19.7166,19.6213,19.7019,51700.0
2013-09-23 09:50:00,26.88,26.93,26.86,26.92,38600.0,19.7019,19.7386,19.6873,19.7312,38600.0
2013-09-23 10:00:00,26.93,26.96,26.86,26.9,129300.0,19.7386,19.7605,19.6873,19.7166,129300.0
2013-09-23 10:10:00,26.9,26.95,26.89,26.94,106700.0,19.7166,19.7532,19.7092,19.7459,106700.0
2013-09-23 10:20:00,26.94,26.98,26.93,26.96,49800.0,19.7459,19.7752,19.7386,19.7605,49800.0
2013-09-23 10:30:00,26.96,27.0,26.89,26.91,92600.0,19.7605,19.7899,19.7092,19.7239,92600.0
2013-09-23 10:40:00,26.9,26.95,26.89,26.95,32100.0,19.7166,19.7532,19.7092,19.7532,32100.0
2013-09-23 10:50:00,26.95,26.96,26.84,26.86,55000.0,19.7532,19.7605,19.6726,19.6873,55000.0
2013-09-23 11:00:00,26.86,26.92,26.86,26.88,53300.0,19.6873,19.7312,19.6873,19.7019,53300.0
2013-09-23 11:10:00,26.88,26.9,26.86,26.89,48400.0,19.7019,19.7166,19.6873,19.7092,48400.0
2013-09-23 11:20:00,26.89,26.94,26.89,26.93,44100.0,19.7092,19.7459,19.7092,19.7386,44100.0
2013-09-23 11:30:00,26.93,26.98,26.93,26.98,59200.0,19.7386,19.7752,19.7386,19.7752,59200.0
2013-09-23 11:40:00,26.98,26.99,26.97,26.98,6500.0,19.7752,19.7825,19.7679,19.7752,6500.0
2013-09-23 11:50:00,26.99,27.0,26.97,26.99,58600.0,19.7825,19.7899,19.7679,19.7825,58600.0
2013-09-23 12:00:00,26.99,27.02,26.99,27.01,71500.0,19.7825,19.8045,19.7825,19.7972,71500.0
2013-09-23 12:10:00,27.01,27.01,26.97,26.99,54000.0,19.7972,19.7972,19.7679,19.7825,54000.0
2013-09-23 12:20:00,26.99,27.01,26.98,27.01,27000.0,19.7825,19.7972,19.7752,19.7972,27000.0
2013-09-23 12:30:00,27.01,27.01,27.0,27.0,17800.0,19.7972,19.7972,19.7899,19.7899,17800.0
2013-09-23 12:40:00,27.0,27.02,27.0,27.02,21100.0,19.7899,19.8045,19.7899,19.8045,21100.0
2013-09-23 12:50:00,27.02,27.02,27.0,27.0,105300.0,19.8045,19.8045,19.7899,19.7899,105300.0
2013-09-23 13:00:00,27.0,27.01,27.0,27.0,33000.0,19.7899,19.7972,19.7899,19.7899,33000.0
2013-09-23 13:10:00,27.01,27.01,26.97,26.98,25800.0,19.7972,19.7972,19.7679,19.7752,25800.0
2013-09-23 13:20:00,26.99,27.01,26.99,26.99,36900.0,19.7825,19.7972,19.7825,19.7825,36900.0
2013-09-23 13:30:00,26.98,26.99,26.96,26.99,54100.0,19.7752,19.7825,19.7605,19.7825,54100.0
2013-09-23 13:40:00,26.99,27.01,26.98,27.0,72700.0,19.7825,19.7972,19.7752,19.7899,72700.0
2013-09-23 13:50:00,27.0,27.01,26.99,27.0,167400.0,19.7899,19.7972,19.7825,19.7899,167400.0
2013-09-23 14:00:00,26.99,27.0,26.99,27.0,170600.0,19.7825,19.7899,19.7825,19.7899,170600.0
2013-09-23 14:10:00,27.0,27.0,26.98,27.0,30900.0,19.7899,19.7899,19.7752,19.7899,30900.0
2013-09-23 14:20:00,27.0,27.01,26.97,26.99,74400.0,19.7899,19.7972,19.7679,19.7825,74400.0
2013-09-23 14:30:00,26.99,27.0,26.97,26.97,37500.0,19.7825,19.7899,19.7679,19.7679,37500.0
2013-09-23 14:40:00,26.98,26.99,26.97,26.99,14700.0,19.7752,19.7825,19.7679,19.7825,14700.0
2013-09-23 14:50:00,26.99,27.01,26.97,26.97,207100.0,19.7825,19.7972,19.7679,19.7679,207100.0
2013-09-23 15:00:00,26.98,26.98,26.94,26.97,96800.0,19.7752,19.7752,19.7459,19.7679,96800.0
2013-09-23 15:10:00,26.98,27.0,26.96,27.0,48100.0,19.7752,19.7899,19.7605,19.7899,48100.0
2013-09-23 15:20:00,27.0,27.0,26.97,26.98,81500.0,19.7899,19.7899,19.7679,19.7752,81500.0
2013-09-23 15:30:00,26.98,27.0,26.97,27.0,163700.0,19.7752,19.7899,19.7679,19.7899,163700.0
2013-09-23 15:40:00,26.99,27.0,26.96,27.0,340600.0,19.7825,19.7899,19.7605,19.7899,340600.0
2013-09-23 15:50:00,27.0,27.01,26.96,26.97,513800.0,19.7899,19.7972,19.7605,19.7679,513800.0
2013-09-24 09:30:00,26.92,27.04,26.92,26.93,219000.0,19.7312,19.8192,19.7312,19.7386,219000.0
2013-09-24 09:40:00,26.93,26.95,26.9,26.92,28100.0,19.7386,19.7532,19.7166,19.7312,28100.0
2013-09-24 09:50:00,26.92,26.94,26.89,26.93,34400.0,19.7312,19.7459,19.7092,19.7386,34400.0
2013-09-24 10:00:00,26.93,26.93,26.89,26.9,26100.0,19.7386,19.7386,19.7092,19.7166,26100.0
2013-09-24 10:10:00,26.91,26.92,26.88,26.92,225100.0,19.7239,19.7312,19.7019,19.7312,225100.0
2013-09-24 10:20:00,26.93,26.96,26.91,26.93,66500.0,19.7386,19.7605,19.7239,19.7386,66500.0
2013-09-24 10:30:00,26.93,26.95,26.91,26.92,92100.0,19.7386,19.7532,19.7239,19.7312,92100.0
2013-09-24 10:40:00,26.92,26.99,26.92,26.94,60100.0,19.7312,19.7825,19.7312,19.7459,60100.0
2013-09-24 10:50:00,26.94,27.0,26.94,26.98,105700.0,19.7459,19.7899,19.7459,19.7752,105700.0
2013-09-24 11:00:00,26.99,27.02,26.99,27.01,471500.0,19.7825,19.8045,19.7825,19.7972,471500.0
2013-09-24 11:10:00,27.01,27.04,27.0,27.04,92800.0,19.7972,19.8192,19.7899,19.8192,92800.0
2013-09-24 11:20:00,27.04,27.11,27.03,27.07,66500.0,19.8192,19.8705,19.8119,19.8412,66500.0
2013-09-24 11:30:00,27.07,27.08,27.06,27.07,16900.0,19.8412,19.8485,19.8338,19.8412,16900.0
2013-09-24 11:40:00,27.07,27.09,27.07,27.09,54800.0,19.8412,19.8558,19.8412,19.8558,54800.0
2013-09-24 11:50:00,27.09,27.09,27.05,27.05,99400.0,19.8558,19.8558,19.8265,19.8265,99400.0
2013-09-24 12:00:00,27.05,27.07,27.01,27.06,43400.0,19.8265,19.8412,19.7972,19.8338,43400.0
2013-09-24 12:10:00,27.06,27.07,27.04,27.05,28800.0,19.8338,19.8412,19.8192,19.8265,28800.0
2013-09-24 12:20:00,27.05,27.07,27.05,27.05,28600.0,19.8265,19.8412,19.8265,19.8265,28600.0
2013-09-24 12:30:00,27.06,27.09,27.06,27.06,44400.0,19.8338,19.8558,19.8338,19.8338,44400.0
2013-09-24 12:40:00,27.06,27.1,27.05,27.09,28500.0,19.8338,19.8632,19.8265,19.8558,28500.0
2013-09-24 12:50:00,27.09,27.12,27.09,27.12,69400.0,19.8558,19.8778,19.8558,19.8778,69400.0
2013-09-24 13:00:00,27.12,27.13,27.11,27.12,23100.0,19.8778,19.8851,19.8705,19.8778,23100.0
2013-09-24 13:10:00,27.12,27.15,27.12,27.15,25500.0,19.8778,19.8998,19.8778,19.8998,25500.0
2013-09-24 13:20:00,27.14,27.18,27.14,27.16,50300.0,19.8925,19.9218,19.8925,19.9071,50300.0
2013-09-24 13:30:00,27.15,27.15,27.14,27.14,11600.0,19.8998,19.8998,19.8925,19.8925,11600.0
2013-09-24 13:40:00,27.14,27.17,27.14,27.15,9700.0,19.8925,19.9145,19.8925,19.8998,9700.0
2013-09-24 13:50:00,27.15,27.16,27.14,27.14,16300.0,19.8998,19.9071,19.8925,19.8925,16300.0
2013-09-24 14:00:00,27.14,27.17,27.13,27.17,52500.0,19.8925,19.9145,19.8851,19.9145,52500.0
2013-09-24 14:10:00,27.17,27.18,27.15,27.17,36700.0,19.9145,19.9218,19.8998,19.9145,36700.0
2013-09-24 14:20:00,27.16,27.17,27.14,27.16,57000.0,19.9071,19.9145,19.8925,19.9071,57000.0
2013-09-24 14:30:00,27.15,27.16,27.14,27.16,26300.0,19.8998,19.9071,19.8925,19.9071,26300.0
2013-09-24 14:40:00,27.16,27.17,27.14,27.17,29000.0,19.9071,19.9145,19.8925,19.9145,29000.0
2013-09-24 14:50:00,27.17,27.2,27.16,27.19,156100.0,19.9145,19.9365,19.9071,19.9291,156100.0
2013-09-24 15:00:00,27.19,27.2,27.17,27.19,93800.0,19.9291,19.9365,19.9145,19.9291,93800.0
2013-09-24 15:10:00,27.18,27.2,27.16,27.19,50900.0,19.9218,19.9365,19.9071,19.9291,50900.0
2013-09-24 15:20:00,27.2,27.2,27.15,27.15,84400.0,19.9365,19.9365,19.8998,19.8998,84400.0
2013-09-24 15:30:00,27.15,27.16,27.1,27.12,113600.0,19.8998,19.9071,19.8632,19.8778,113600.0
2013-09-24 15:40:00,27.13,27.13,27.07,27.07,143200.0,19.8851,19.8851,19.8412,19.8412,143200.0
2013-09-24 15:50:00,27.07,27.07,27.02,27.05,206800.0,19.8412,19.8412,19.8045,19.8265,206800.0
2013-09-25 09:30:00,27.04,27.05,26.97,27.02,75100.0,19.8192,19.8265,19.7679,19.8045,75100.0
2013-09-25 09:40:00,27.02,27.09,26.99,27.08,69800.0,19.8045,19.8558,19.7825,19.8485,69800.0
2013-09-25 09:50:00,27.08,27.13,27.04,27.09,66400.0,19.8485,19.8851,19.8192,19.8558,66400.0
2013-09-25 10:00:00,27.09,27.16,27.06,27.12,144100.0,19.8558,19.9071,19.8338,19.8778,144100.0
2013-09-25 10:10:00,27.11,27.15,27.08,27.15,99400.0,19.8705,19.8998,19.8485,19.8998,99400.0
2013-09-25 10:20:00,27.14,27.21,27.14,27.21,63600.0,19.8925,19.9438,19.8925,19.9438,63600.0
2013-09-25 10:30:00,27.2,27.28,27.2,27.27,73600.0,19.9365,19.9951,19.9365,19.9878,73600.0
2013-09-25 10:40:00,27.27,27.3,27.26,27.26,45300.0,19.9878,20.0098,19.9804,19.9804,45300.0
2013-09-25 10:50:00,27.26,27.28,27.25,27.27,36700.0,19.9804,19.9951,19.9731,19.9878,36700.0
2013-09-25 11:00:00,27.27,27.29,27.25,27.29,34700.0,19.9878,20.0024,19.9731,20.0024,34700.0
2013-09-25 11:10:00,27.29,27.32,27.28,27.31,33800.0,20.0024,20.0244,19.9951,20.0171,33800.0
2013-09-25 11:20:00,27.31,27.32,27.3,27.32,21800.0,20.0171,20.0244,20.0098,20.0244,21800.0
2013-09-25 11:30:00,27.32,27.33,27.31,27.33,86600.0,20.0244,20.0317,20.0171,20.0317,86600.0
2013-09-25 11:40:00,27.33,27.36,27.33,27.36,86100.0,20.0317,20.0537,20.0317,20.0537,86100.0
2013-09-25 11:50:00,27.36,27.39,27.35,27.37,32500.0,20.0537,20.0757,20.0464,20.0611,32500.0
2013-09-25 12:00:00,27.37,27.39,27.37,27.38,57200.0,20.0611,20.0757,20.0611,20.0684,57200.0
2013-09-25 12:10:00,27.38,27.4,27.36,27.36,100500.0,20.0684,20.083,20.0537,20.0537,100500.0
2013-09-25 12:20:00,27.36,27.36,27.3,27.34,68200.0,20.0537,20.0537,20.0098,20.0391,68200.0
2013-09-25 12:30:00,27.34,27.37,27.34,27.37,44200.0,20.0391,20.0611,20.0391,20.0611,44200.0
2013-09-25 12:40:00,27.36,27.42,27.35,27.4,81200.0,20.0537,20.0977,20.0464,20.083,81200.0
2013-09-25 12:50:00,27.4,27.42,27.38,27.4,58600.0,20.083,20.0977,20.0684,20.083,58600.0
2013-09-25 13:00:00,27.4,27.43,27.4,27.4,38100.0,20.083,20.105,20.083,20.083,38100.0
2013-09-25 13:10:00,27.4,27.42,27.36,27.37,69600.0,20.083,20.0977,20.0537,20.0611,69600.0
2013-09-25 13:20:00,27.38,27.38,27.34,27.34,290900.0,20.0684,20.0684,20.0391,20.0391,290900.0
2013-09-25 13:30:00,27.34,27.34,27.26,27.27,41000.0,20.0391,20.0391,19.9804,19.9878,41000.0
2013-09-25 13:40:00,27.27,27.29,27.26,27.29,35500.0,19.9878,20.0024,19.9804,20.0024,35500.0
2013-09-25 13:50:00,27.29,27.3,27.23,27.27,69400.0,20.0024,20.0098,19.9584,19.9878,69400.0
2013-09-25 14:00:00,27.28,27.31,27.27,27.3,79400.0,19.9951,20.0171,19.9878,20.0098,79400.0
2013-09-25 14:10:00,27.3,27.33,27.28,27.32,88300.0,20.0098,20.0317,19.9951,20.0244,88300.0
2013-09-25 14:20:00,27.3,27.32,27.27,27.3,31400.0,20.0098,20.0244,19.9878,20.0098,31400.0
2013-09-25 14:30:00,27.3,27.31,27.26,27.28,82200.0,20.0098,20.0171,19.9804,19.9951,82200.0
2013-09-25 14:40:00,27.27,27.3,27.26,27.29,28000.0,19.9878,20.0098,19.9804,20.0024,28000.0
2013-09-25 14:50:00,27.3,27.32,27.23,27.25,309400.0,20.0098,20.0244,19.9584,19.9731,309400.0
2013-09-25 15:00:00,27.26,27.3,27.26,27.3,73000.0,19.9804,20.0098,19.9804,20.0098,73000.0
2013-09-25 15:10:00,27.29,27.33,27.29,27.32,144000.0,20.0024,20.0317,20.0024,20.0244,144000.0
2013-09-25 15:20:00,27.32,27.32,27.26,27.26,151200.0,20.0244,20.0244,19.9804,19.9804,151200.0
2013-09-25 15:30:00,27.26,27.27,27.23,27.24,239200.0,19.9804,19.9878,19.9584,19.9658,239200.0
2013-09-25 15:40:00,27.25,27.27,27.24,27.27,504800.0,19.9731,19.9878,19.9658,19.9878,504800.0
2013-09-25 15:50:00,27.26,27.28,27.24,27.28,591000.0,19.9804,19.9951,19.9658,19.9951,591000.0
2013-09-26 09:30:00,27.27,27.41,27.25,27.41,29000.0,19.9878,20.0904,19.9731,20.0904,29000.0
2013-09-26 09:40:00,27.41,27.45,27.35,27.44,42200.0,20.0904,20.1197,20.0464,20.1124,42200.0
2013-09-26 09:50:00,27.44,27.52,27.43,27.51,87400.0,20.1124,20.171,20.105,20.1637,87400.0
2013-09-26 10:00:00,27.51,27.55,27.49,27.54,58700.0,20.1637,20.193,20.149,20.1857,58700.0
2013-09-26 10:10:00,27.54,27.55,27.46,27.48,84200.0,20.1857,20.193,20.127,20.1417,84200.0
2013-09-26 10:20:00,27.49,27.52,27.48,27.52,90500.0,20.149,20.171,20.1417,20.171,90500.0
2013-09-26 10:30:00,27.51,27.52,27.46,27.49,26800.0,20.1637,20.171,20.127,20.149,26800.0
2013-09-26 10:40:00,27.49,27.49,27.38,27.42,85300.0,20.149,20.149,20.0684,20.0977,85300.0
2013-09-26 10:50:00,27.42,27.43,27.37,27.41,227300.0,20.0977,20.105,20.0611,20.0904,227300.0
2013-09-26 11:00:00,27.4,27.41,27.36,27.41,48300.0,20.083,20.0904,20.0537,20.0904,48300.0
2013-09-26 11:10:00,27.4,27.42,27.35,27.4,82200.0,20.083,20.0977,20.0464,20.083,82200.0
2013-09-26 11:20:00,27.39,27.42,27.37,27.4,65400.0,20.0757,20.0977,20.0611,20.083,65400.0
2013-09-26 11:30:00,27.4,27.47,27.4,27.45,92400.0,20.083,20.1344,20.083,20.1197,92400.0
2013-09-26 11:40:00,27.45,27.48,27.45,27.48,43100.0,20.1197,20.1417,20.1197,20.1417,43100.0
2013-09-26 11:50:00,27.48,27.5,27.47,27.48,40600.0,20.1417,20.1563,20.1344,20.1417,40600.0
2013-09-26 12:00:00,27.49,27.5,27.44,27.44,143900.0,20.149,20.1563,20.1124,20.1124,143900.0
2013-09-26 12:10:00,27.44,27.44,27.36,27.37,21200.0,20.1124,20.1124,20.0537,20.0611,21200.0
2013-09-26 12:20:00,27.38,27.38,27.36,27.38,36300.0,20.0684,20.0684,20.0537,20.0684,36300.0
2013-09-26 12:30:00,27.38,27.42,27.37,27.39,183500.0,20.0684,20.0977,20.0611,20.0757,183500.0
2013-09-26 12:40:00,27.39,27.4,27.37,27.38,11500.0,20.0757,20.083,20.0611,20.0684,11500.0
2013-09-26 12:50:00,27.38,27.39,27.36,27.37,17600.0,20.0684,20.0757,20.0537,20.0611,17600.0
2013-09-26 13:00:00,27.37,27.39,27.36,27.39,30300.0,20.0611,20.0757,20.0537,20.0757,30300.0
2013-09-26 13:10:00,27.38,27.41,27.38,27.41,33200.0,20.0684,20.0904,20.0684,20.0904,33200.0
2013-09-26 13:20:00,27.41,27.41,27.4,27.4,11000.0,20.0904,20.0904,20.083,20.083,11000.0
2013-09-26 13:30:00,27.4,27.41,27.33,27.33,67600.0,20.083,20.0904,20.0317,20.0317,67600.0
2013-09-26 13:40:00,27.33,27.39,27.33,27.39,91200.0,20.0317,20.0757,20.0317,20.0757,91200.0
2013-09-26 13:50:00,27.38,27.39,27.36,27.36,16700.0,20.0684,20.0757,20.0537,20.0537,16700.0
2013-09-26 14:00:00,27.35,27.35,27.26,27.27,241300.0,20.0464,20.0464,19.9804,19.9878,241300.0
2013-09-26 14:10:00,27.27,27.28,27.25,27.25,25200.0,19.9878,19.9951,19.9731,19.9731,25200.0
2013-09-26 14:20:00,27.25,27.26,27.23,27.25,31600.0,19.9731,19.9804,19.9584,19.9731,31600.0
2013-09-26 14:30:00,27.25,27.25,27.23,27.24,261500.0,19.9731,19.9731,19.9584,19.9658,261500.0
2013-09-26 14:40:00,27.24,27.27,27.22,27.23,91400.0,19.9658,19.9878,19.9511,19.9584,91400.0
2013-09-26 14:50:00,27.23,27.27,27.23,27.24,52800.0,19.9584,19.9878,19.9584,19.9658,52800.0
2013-09-26 15:00:00,27.24,27.29,27.23,27.29,71500.0,19.9658,20.0024,19.9584,20.0024,71500.0
2013-09-26 15:10:00,27.28,27.28,27.22,27.26,53200.0,19.9951,19.9951,19.9511,19.9804,53200.0
2013-09-26 15:20:00,27.26,27.28,27.25,27.27,50300.0,19.9804,19.9951,19.9731,19.9878,50300.0
2013-09-26 15:30:00,27.27,27.29,27.26,27.26,48700.0,19.9878,20.0024,19.9804,19.9804,48700.0
2013-09-26 15:40:00,27.26,27.29,27.26,27.29,99600.0,19.9804,20.0024,19.9804,20.0024,99600.0
2013-09-26 15:50:00,27.29,27.36,27.27,27.35,271200.0,20.0024,20.0537,19.9878,20.0464,271200.0
2013-09-27 09:30:00,27.21,27.37,27.14,27.36,341500.0,19.9438,20.0611,19.8925,20.0537,341500.0
2013-09-27 09:40:00,27.37,27.37,27.24,27.35,134600.0,20.0611,20.0611,19.9658,20.0464,134600.0
2013-09-27 09:50:00,27.35,27.38,27.3,27.35,66000.0,20.0464,20.0684,20.0098,20.0464,66000.0
2013-09-27 10:00:00,27.36,27.37,27.23,27.24,135300.0,20.0537,20.0611,19.9584,19.9658,135300.0
2013-09-27 10:10:00,27.24,27.3,27.22,27.27,130300.0,19.9658,20.0098,19.9511,19.9878,130300.0
2013-09-27 10:20:00,27.27,27.33,27.24,27.32,113500.0,19.9878,20.0317,19.9658,20.0244,113500.0
2013-09-27 10:30:00,27.31,27.32,27.29,27.3,234400.0,20.0171,20.0244,20.0024,20.0098,234400.0
2013-09-27 10:40:00,27.3,27.3,27.24,27.27,65200.0,20.0098,20.0098,19.9658,19.9878,65200.0
2013-09-27 10:50:00,27.27,27.32,27.26,27.32,34600.0,19.9878,20.0244,19.9804,20.0244,34600.0
2013-09-27 11:00:00,27.32,27.33,27.27,27.3,310700.0,20.0244,20.0317,19.9878,20.0098,310700.0
2013-09-27 11:10:00,27.3,27.33,27.28,27.3,172100.0,20.0098,20.0317,19.9951,20.0098,172100.0
2013-09-27 11:20:00,27.3,27.32,27.25,27.29,67100.0,20.0098,20.0244,19.9731,20.0024,67100.0
2013-09-27 11:30:00,27.3,27.37,27.29,27.35,125400.0,20.0098,20.0611,20.0024,20.0464,125400.0
2013-09-27 11:40:00,27.34,27.35,27.3,27.3,51700.0,20.0391,20.0464,20.0098,20.0098,51700.0
2013-09-27 11:50:00,27.3,27.33,27.27,27.3,99200.0,20.0098,20.0317,19.9878,20.0098,99200.0
2013-09-27 12:00:00,27.3,27.31,27.26,27.27,31400.0,20.0098,20.0171,19.9804,19.9878,31400.0
2013-09-27 12:10:00,27.28,27.34,27.26,27.34,38800.0,19.9951,20.0391,19.9804,20.0391,38800.0
2013-09-27 12:20:00,27.33,27.35,27.32,27.32,37900.0,20.0317,20.0464,20.0244,20.0244,37900.0
2013-09-27 12:30:00,27.31,27.35,27.29,27.32,199900.0,20.0171,20.0464,20.0024,20.0244,199900.0
2013-09-27 12:40:00,27.32,27.32,27.29,27.3,17000.0,20.0244,20.0244,20.0024,20.0098,17000.0
2013-09-27 12:50:00,27.3,27.33,27.3,27.33,28700.0,20.0098,20.0317,20.0098,20.0317,28700.0
2013-09-27 13:00:00,27.32,27.34,27.31,27.33,11100.0,20.0244,20.0391,20.0171,20.0317,11100.0
2013-09-27 13:10:00,27.32,27.34,27.32,27.32,10900.0,20.0244,20.0391,20.0244,20.0244,10900.0
2013-09-27 13:20:00,27.32,27.34,27.29,27.31,99500.0,20.0244,20.0391,20.0024,20.0171,99500.0
2013-09-27 13:30:00,27.3,27.31,27.27,27.3,30200.0,20.0098,20.0171,19.9878,20.0098,30200.0
2013-09-27 13:40:00,27.3,27.31,27.3,27.3,40000.0,20.0098,20.0171,20.0098,20.0098,40000.0
2013-09-27 13:50:00,27.3,27.3,27.28,27.3,28200.0,20.0098,20.0098,19.9951,20.0098,28200.0
2013-09-27 14:00:00,27.3,27.33,27.29,27.32,59200.0,20.0098,20.0317,20.0024,20.0244,59200.0
2013-09-27 14:10:00,27.31,27.33,27.3,27.31,151900.0,20.0171,20.0317,20.0098,20.0171,151900.0
2013-09-27 14:20:00,27.31,27.33,27.3,27.32,20000.0,20.0171,20.0317,20.0098,20.0244,20000.0
2013-09-27 14:30:00,27.32,27.33,27.29,27.3,25600.0,20.0244,20.0317,20.0024,20.0098,25600.0
2013-09-27 14:40:00,27.3,27.34,27.29,27.31,37800.0,20.0098,20.0391,20.0024,20.0171,37800.0
2013-09-27 14:50:00,27.31,27.32,27.3,27.3,25200.0,20.0171,20.0244,20.0098,20.0098,25200.0
2013-09-27 15:00:00,27.3,27.32,27.28,27.31,68300.0,20.0098,20.0244,19.9951,20.0171,68300.0
2013-09-27 15:10:00,27.31,27.33,27.31,27.31,122500.0,20.0171,20.0317,20.0171,20.0171,122500.0
2013-09-27 15:20:00,27.31,27.35,27.3,27.33,299400.0,20.0171,20.0464,20.0098,20.0317,299400.0
2013-09-27 15:30:00,27.34,27.34,27.3,27.33,61800.0,20.0391,20.0391,20.0098,20.0317,61800.0
2013-09-27 15:40:00,27.33,27.36,27.28,27.28,159400.0,20.0317,20.0537,19.9951,19.9951,159400.0
2013-09-27 15:50:00,27.28,27.38,27.28,27.33,488100.0,19.9951,20.0684,19.9951,20.0317,488100.0
2013-09-30 09:30:00,27.09,27.17,26.93,27.16,61800.0,19.8558,19.9145,19.7386,19.9071,61800.0
2013-09-30 09:40:00,27.17,27.19,27.08,27.1,38700.0,19.9145,19.9291,19.8485,19.8632,38700.0
2013-09-30 09:50:00,27.09,27.17,27.07,27.15,125600.0,19.8558,19.9145,19.8412,19.8998,125600.0
2013-09-30 10:00:00,27.15,27.2,27.14,27.18,86100.0,19.8998,19.9365,19.8925,19.9218,86100.0
2013-09-30 10:10:00,27.18,27.22,27.15,27.15,106000.0,19.9218,19.9511,19.8998,19.8998,106000.0
2013-09-30 10:20:00,27.16,27.17,27.14,27.15,22900.0,19.9071,19.9145,19.8925,19.8998,22900.0
2013-09-30 10:30:00,27.15,27.18,27.1,27.17,78000.0,19.8998,19.9218,19.8632,19.9145,78000.0
2013-09-30 10:40:00,27.17,27.19,27.15,27.15,28200.0,19.9145,19.9291,19.8998,19.8998,28200.0
2013-09-30 10:50:00,27.15,27.16,27.14,27.16,44300.0,19.8998,19.9071,19.8925,19.9071,44300.0
2013-09-30 11:00:00,27.17,27.18,27.11,27.11,162700.0,19.9145,19.9218,19.8705,19.8705,162700.0
2013-09-30 11:10:00,27.11,27.14,27.1,27.13,132000.0,19.8705,19.8925,19.8632,19.8851,132000.0
2013-09-30 11:20:00,27.13,27.17,27.12,27.15,41700.0,19.8851,19.9145,19.8778,19.8998,41700.0
2013-09-30 11:30:00,27.15,27.18,27.12,27.12,30600.0,19.8998,19.9218,19.8778,19.8778,30600.0
2013-09-30 11:40:00,27.13,27.17,27.13,27.13,55000.0,19.8851,19.9145,19.8851,19.8851,55000.0
2013-09-30 11:50:00,27.14,27.15,27.11,27.15,35500.0,19.8925,19.8998,19.8705,19.8998,35500.0
2013-09-30 12:00:00,27.15,27.16,27.12,27.12,35300.0,19.8998,19.9071,19.8778,19.8778,35300.0
2013-09-30 12:10:00,27.13,27.17,27.12,27.16,70000.0,19.8851,19.9145,19.8778,19.9071,70000.0
2013-09-30 12:20:00,27.16,27.18,27.14,27.17,26500.0,19.9071,19.9218,19.8925,19.9145,26500.0
2013-09-30 12:30:00,27.17,27.18,27.15,27.17,26400.0,19.9145,19.9218,19.8998,19.9145,26400.0
2013-09-30 12:40:00,27.18,27.18,27.14,27.17,179300.0,19.9218,19.9218,19.8925,19.9145,179300.0
2013-09-30 12:50:00,27.18,27.18,27.14,27.16,25200.0,19.9218,19.9218,19.8925,19.9071,25200.0
2013-09-30 13:00:00,27.16,27.19,27.16,27.19,35200.0,19.9071,19.9291,19.9071,19.9291,35200.0
2013-09-30 13:10:00,27.18,27.24,27.16,27.22,43900.0,19.9218,19.9658,19.9071,19.9511,43900.0
2013-09-30 13:20:00,27.23,27.23,27.18,27.18,30900.0,19.9584,19.9584,19.9218,19.9218,30900.0
2013-09-30 13:30:00,27.18,27.25,27.18,27.2,84200.0,19.9218,19.9731,19.9218,19.9365,84200.0
2013-09-30 13:40:00,27.21,27.23,27.18,27.19,59600.0,19.9438,19.9584,19.9218,19.9291,59600.0
2013-09-30 13:50:00,27.19,27.21,27.13,27.16,135900.0,19.9291,19.9438,19.8851,19.9071,135900.0
2013-09-30 14:00:00,27.16,27.2,27.14,27.2,190000.0,19.9071,19.9365,19.8925,19.9365,190000.0
2013-09-30 14:10:00,27.2,27.2,27.14,27.18,259300.0,19.9365,19.9365,19.8925,19.9218,259300.0
2013-09-30 14:20:00,27.18,27.22,27.15,27.2,71000.0,19.9218,19.9511,19.8998,19.9365,71000.0
2013-09-30 14:30:00,27.2,27.26,27.2,27.26,81600.0,19.9365,19.9804,19.9365,19.9804,81600.0
2013-09-30 14:40:00,27.26,27.28,27.25,27.27,38500.0,19.9804,19.9951,19.9731,19.9878,38500.0
2013-09-30 14:50:00,27.27,27.29,27.24,27.29,98700.0,19.9878,20.0024,19.9658,20.0024,98700.0
2013-09-30 15:00:00,27.28,27.28,27.23,27.25,100300.0,19.9951,19.9951,19.9584,19.9731,100300.0
2013-09-30 15:10:00,27.25,27.25,27.2,27.23,132900.0,19.9731,19.9731,19.9365,19.9584,132900.0
2013-09-30 15:20:00,27.23,27.27,27.22,27.26,85500.0,19.9584,19.9878,19.9511,19.9804,85500.0
2013-09-30 15:30:00,27.26,27.26,27.2,27.22,203800.0,19.9804,19.9804,19.9365,19.9511,203800.0
2013-09-30 15:40:00,27.21,27.26,27.18,27.2,288700.0,19.9438,19.9804,19.9218,19.9365,288700.0
2013-09-30 15:50:00,27.2,27.25,27.19,27.24,476600.0,19.9365,19.9731,19.9291,19.9658,476600.0
2013-10-01 09:30:00,27.28,27.38,27.24,27.36,57300.0,19.9951,20.0684,19.9658,20.0537,57300.0
2013-10-01 09:40:00,27.36,27.38,27.26,27.36,135400.0,20.0537,20.0684,19.9804,20.0537,135400.0
2013-10-01 09:50:00,27.36,27.37,27.29,27.3,58100.0,20.0537,20.0611,20.0024,20.0098,58100.0
2013-10-01 10:00:00,27.31,27.41,27.31,27.39,67800.0,20.0171,20.0904,20.0171,20.0757,67800.0
2013-10-01 10:10:00,27.39,27.39,27.33,27.36,161100.0,20.0757,20.0757,20.0317,20.0537,161100.0
2013-10-01 10:20:00,27.36,27.42,27.36,27.36,60200.0,20.0537,20.0977,20.0537,20.0537,60200.0
2013-10-01 10:30:00,27.36,27.42,27.36,27.4,21500.0,20.0537,20.0977,20.0537,20.083,21500.0
2013-10-01 10:40:00,27.4,27.44,27.39,27.42,91900.0,20.083,20.1124,20.0757,20.0977,91900.0
2013-10-01 10:50:00,27.41,27.42,27.38,27.38,69600.0,20.0904,20.0977,20.0684,20.0684,69600.0
2013-10-01 11:00:00,27.39,27.39,27.33,27.33,37400.0,20.0757,20.0757,20.0317,20.0317,37400.0
2013-10-01 11:10:00,27.32,27.35,27.32,27.35,41700.0,20.0244,20.0464,20.0244,20.0464,41700.0
2013-10-01 11:20:00,27.35,27.36,27.29,27.3,34600.0,20.0464,20.0537,20.0024,20.0098,34600.0
2013-10-01 11:30:00,27.3,27.35,27.29,27.34,101700.0,20.0098,20.0464,20.0024,20.0391,101700.0
2013-10-01 11:40:00,27.34,27.35,27.3,27.33,100300.0,20.0391,20.0464,20.0098,20.0317,100300.0
2013-10-01 11:50:00,27.33,27.34,27.32,27.32,37400.0,20.0317,20.0391,20.0244,20.0244,37400.0
2013-10-01 12:00:00,27.33,27.34,27.3,27.31,29000.0,20.0317,20.0391,20.0098,20.0171,29000.0
2013-10-01 12:10:00,27.31,27.31,27.29,27.3,37000.0,20.0171,20.0171,20.0024,20.0098,37000.0
2013-10-01 12:20:00,27.29,27.33,27.29,27.33,30000.0,20.0024,20.0317,20.0024,20.0317,30000.0
2013-10-01 12:30:00,27.33,27.33,27.29,27.29,21200.0,20.0317,20.0317,20.0024,20.0024,21200.0
2013-10-01 12:40:00,27.3,27.31,27.29,27.3,26600.0,20.0098,20.0171,20.0024,20.0098,26600.0
2013-10-01 12:50:00,27.3,27.3,27.28,27.29,23800.0,20.0098,20.0098,19.9951,20.0024,23800.0
2013-10-01 13:00:00,27.29,27.29,27.26,27.27,40100.0,20.0024,20.0024,19.9804,19.9878,40100.0
2013-10-01 13:10:00,27.27,27.27,27.22,27.24,70100.0,19.9878,19.9878,19.9511,19.9658,70100.0
2013-10-01 13:20:00,27.24,27.25,27.22,27.24,179700.0,19.9658,19.9731,19.9511,19.9658,179700.0
2013-10-01 13:30:00,27.24,27.25,27.23,27.23,47500.0,19.9658,19.9731,19.9584,19.9584,47500.0
2013-10-01 13:40:00,27.24,27.24,27.22,27.23,24500.0,19.9658,19.9658,19.9511,19.9584,24500.0
2013-10-01 13:50:00,27.23,27.25,27.22,27.24,51000.0,19.9584,19.9731,19.9511,19.9658,51000.0
2013-10-01 14:00:00,27.24,27.24,27.22,27.23,39100.0,19.9658,19.9658,19.9511,19.9584,39100.0
2013-10-01 14:10:00,27.23,27.23,27.18,27.19,44500.0,19.9584,19.9584,19.9218,19.9291,44500.0
2013-10-01 14:20:00,27.18,27.2,27.16,27.18,75400.0,19.9218,19.9365,19.9071,19.9218,75400.0
2013-10-01 14:30:00,27.18,27.18,27.16,27.18,25800.0,19.9218,19.9218,19.9071,19.9218,25800.0
2013-10-01 14:40:00,27.18,27.19,27.17,27.19,37500.0,19.9218,19.9291,19.9145,19.9291,37500.0
2013-10-01 14:50:00,27.19,27.22,27.18,27.21,44100.0,19.9291,19.9511,19.9218,19.9438,44100.0
2013-10-01 15:00:00,27.21,27.23,27.2,27.21,61400.0,19.9438,19.9584,19.9365,19.9438,61400.0
2013-10-01 15:10:00,27.21,27.24,27.2,27.23,147800.0,19.9438,19.9658,19.9365,19.9584,147800.0
2013-10-01 15:20:00,27.23,27.23,27.22,27.23,138800.0,19.9584,19.9584,19.9511,19.9584,138800.0
2013-10-01 15:30:00,27.23,27.29,27.23,27.29,159800.0,19.9584,20.0024,19.9584,20.0024,159800.0
2013-10-01 15:40:00,27.29,27.3,27.27,27.3,157000.0,20.0024,20.0098,19.9878,20.0098,157000.0
2013-10-01 15:50:00,27.3,27.36,27.29,27.36,333600.0,20.0098,20.0537,20.0024,20.0537,333600.0
2013-10-02 09:30:00,26.9,27.16,26.9,27.02,193600.0,19.7166,19.9071,19.7166,19.8045,193600.0
2013-10-02 09:40:00,27.01,27.15,26.99,27.1,130800.0,19.7972,19.8998,19.7825,19.8632,130800.0
2013-10-02 09:50:00,27.11,27.15,27.08,27.13,84100.0,19.8705,19.8998,19.8485,19.8851,84100.0
2013-10-02 10:00:00,27.13,27.14,27.06,27.09,121800.0,19.8851,19.8925,19.8338,19.8558,121800.0
2013-10-02 10:10:00,27.09,27.15,27.04,27.15,217700.0,19.8558,19.8998,19.8192,19.8998,217700.0
2013-10-02 10:20:00,27.14,27.16,27.1,27.13,114900.0,19.8925,19.9071,19.8632,19.8851,114900.0
2013-10-02 10:30:00,27.12,27.12,27.05,27.07,36600.0,19.8778,19.8778,19.8265,19.8412,36600.0
2013-10-02 10:40:00,27.07,27.08,27.03,27.07,44900.0,19.8412,19.8485,19.8119,19.8412,44900.0
2013-10-02 10:50:00,27.07,27.09,27.05,27.09,260300.0,19.8412,19.8558,19.8265,19.8558,260300.0
2013-10-02 11:00:00,27.08,27.09,27.08,27.08,26500.0,19.8485,19.8558,19.8485,19.8485,26500.0
2013-10-02 11:10:00,27.09,27.15,27.08,27.14,51700.0,19.8558,19.8998,19.8485,19.8925,51700.0
2013-10-02 11:20:00,27.14,27.16,27.13,27.14,75800.0,19.8925,19.9071,19.8851,19.8925,75800.0
2013-10-02 11:30:00,27.14,27.18,27.14,27.16,52300.0,19.8925,19.9218,19.8925,19.9071,52300.0
2013-10-02 11:40:00,27.17,27.2,27.16,27.19,63900.0,19.9145,19.9365,19.9071,19.9291,63900.0
2013-10-02 11:50:00,27.19,27.2,27.18,27.19,28700.0,19.9291,19.9365,19.9218,19.9291,28700.0
2013-10-02 12:00:00,27.19,27.21,27.18,27.19,31800.0,19.9291,19.9438,19.9218,19.9291,31800.0
2013-10-02 12:10:00,27.2,27.21,27.18,27.2,22200.0,19.9365,19.9438,19.9218,19.9365,22200.0
2013-10-02 12:20:00,27.2,27.21,27.18,27.21,27400.0,19.9365,19.9438,19.9218,19.9438,27400.0
2013-10-02 12:30:00,27.21,27.21,27.2,27.2,4600.0,19.9438,19.9438,19.9365,19.9365,4600.0
2013-10-02 12:40:00,27.2,27.22,27.19,27.19,32900.0,19.9365,19.9511,19.9291,19.9291,32900.0
2013-10-02 12:50:00,27.19,27.21,27.19,27.21,21400.0,19.9291,19.9438,19.9291,19.9438,21400.0
2013-10-02 13:00:00,27.21,27.23,27.2,27.21,20000.0,19.9438,19.9584,19.9365,19.9438,20000.0
2013-10-02 13:10:00,27.2,27.22,27.2,27.2,15600.0,19.9365,19.9511,19.9365,19.9365,15600.0
2013-10-02 13:20:00,27.2,27.26,27.2,27.26,32400.0,19.9365,19.9804,19.9365,19.9804,32400.0
2013-10-02 13:30:00,27.26,27.26,27.23,27.24,26900.0,19.9804,19.9804,19.9584,19.9658,26900.0
2013-10-02 13:40:00,27.24,27.25,27.21,27.23,56400.0,19.9658,19.9731,19.9438,19.9584,56400.0
2013-10-02 13:50:00,27.24,27.26,27.22,27.24,52400.0,19.9658,19.9804,19.9511,19.9658,52400.0
2013-10-02 14:00:00,27.23,27.26,27.21,27.26,50500.0,19.9584,19.9804,19.9438,19.9804,50500.0
2013-10-02 14:10:00,27.26,27.26,27.24,27.25,30800.0,19.9804,19.9804,19.9658,19.9731,30800.0
2013-10-02 14:20:00,27.25,27.25,27.23,27.24,37800.0,19.9731,19.9731,19.9584,19.9658,37800.0
2013-10-02 14:30:00,27.23,27.24,27.19,27.2,87300.0,19.9584,19.9658,19.9291,19.9365,87300.0
2013-10-02 14:40:00,27.2,27.21,27.18,27.21,26100.0,19.9365,19.9438,19.9218,19.9438,26100.0
2013-10-02 14:50:00,27.21,27.21,27.18,27.2,56400.0,19.9438,19.9438,19.9218,19.9365,56400.0
2013-10-02 15:00:00,27.2,27.21,27.19,27.21,33700.0,19.9365,19.9438,19.9291,19.9438,33700.0
2013-10-02 15:10:00,27.21,27.21,27.2,27.21,25900.0,19.9438,19.9438,19.9365,19.9438,25900.0
2013-10-02 15:20:00,27.21,27.21,27.19,27.21,73800.0,19.9438,19.9438,19.9291,19.9438,73800.0
2013-10-02 15:30:00,27.21,27.23,27.2,27.23,71500.0,19.9438,19.9584,19.9365,19.9584,71500.0
2013-10-02 15:40:00,27.23,27.23,27.2,27.2,119100.0,19.9584,19.9584,19.9365,19.9365,119100.0
2013-10-02 15:50:00,27.2,27.28,27.19,27.27,324100.0,19.9365,19.9951,19.9291,19.9878,324100.0
2013-10-03 09:30:00,27.18,27.18,27.04,27.05,124900.0,19.9218,19.9218,19.8192,19.8265,124900.0
2013-10-03 09:40:00,27.05,27.12,27.04,27.09,103500.0,19.8265,19.8778,19.8192,19.8558,103500.0
2013-10-03 09:50:00,27.1,27.12,27.06,27.09,342700.0,19.8632,19.8778,19.8338,19.8558,342700.0
2013-10-03 10:00:00,27.08,27.09,27.02,27.08,122100.0,19.8485,19.8558,19.8045,19.8485,122100.0
2013-10-03 10:10:00,27.07,27.11,27.04,27.1,446100.0,19.8412,19.8705,19.8192,19.8632,446100.0
2013-10-03 10:20:00,27.1,27.11,27.02,27.09,449700.0,19.8632,19.8705,19.8045,19.8558,449700.0
2013-10-03 10:30:00,27.09,27.1,27.02,27.07,173400.0,19.8558,19.8632,19.8045,19.8412,173400.0
2013-10-03 10:40:00,27.06,27.12,27.05,27.07,1100600.0,19.8338,19.8778,19.8265,19.8412,1100600.0
2013-10-03 10:50:00,27.07,27.11,27.07,27.11,214700.0,19.8412,19.8705,19.8412,19.8705,214700.0
2013-10-03 11:00:00,27.11,27.11,27.08,27.1,239800.0,19.8705,19.8705,19.8485,19.8632,239800.0
2013-10-03 11:10:00,27.1,27.1,27.06,27.08,1823500.0,19.8632,19.8632,19.8338,19.8485,1823500.0
2013-10-03 11:20:00,27.08,27.13,27.08,27.08,132700.0,19.8485,19.8851,19.8485,19.8485,132700.0
2013-10-03 11:30:00,27.09,27.11,27.07,27.11,284200.0,19.8558,19.8705,19.8412,19.8705,284200.0
2013-10-03 11:40:00,27.12,27.12,27.08,27.1,57200.0,19.8778,19.8778,19.8485,19.8632,57200.0
2013-10-03 11:50:00,27.1,27.12,27.08,27.09,79800.0,19.8632,19.8778,19.8485,19.8558,79800.0
2013-10-03 12:00:00,27.1,27.1,27.06,27.06,84000.0,19.8632,19.8632,19.8338,19.8338,84000.0
2013-10-03 12:10:00,27.07,27.08,27.01,27.04,531600.0,19.8412,19.8485,19.7972,19.8192,531600.0
2013-10-03 12:20:00,27.03,27.06,27.02,27.05,712500.0,19.8119,19.8338,19.8045,19.8265,712500.0
2013-10-03 12:30:00,27.05,27.07,27.05,27.05,83100.0,19.8265,19.8412,19.8265,19.8265,83100.0
2013-10-03 12:40:00,27.05,27.05,27.01,27.04,116500.0,19.8265,19.8265,19.7972,19.8192,116500.0
2013-10-03 12:50:00,27.04,27.05,26.98,27.05,651600.0,19.8192,19.8265,19.7752,19.8265,651600.0
2013-10-03 13:00:00,27.05,27.1,27.02,27.08,389600.0,19.8265,19.8632,19.8045,19.8485,389600.0
2013-10-03 13:10:00,27.08,27.08,27.05,27.05,66300.0,19.8485,19.8485,19.8265,19.8265,66300.0
2013-10-03 13:20:00,27.05,27.14,27.03,27.14,139700.0,19.8265,19.8925,19.8119,19.8925,139700.0
2013-10-03 13:30:00,27.14,27.18,27.09,27.09,83900.0,19.8925,19.9218,19.8558,19.8558,83900.0
2013-10-03 13:40:00,27.09,27.11,27.08,27.08,49400.0,19.8558,19.8705,19.8485,19.8485,49400.0
2013-10-03 13:50:00,27.09,27.1,27.08,27.1,82700.0,19.8558,19.8632,19.8485,19.8632,82700.0
2013-10-03 14:00:00,27.09,27.09,27.03,27.06,387400.0,19.8558,19.8558,19.8119,19.8338,387400.0
2013-10-03 14:10:00,27.05,27.11,27.05,27.08,283000.0,19.8265,19.8705,19.8265,19.8485,283000.0
2013-10-03 14:20:00,27.08,27.14,27.01,27.14,511200.0,19.8485,19.8925,19.7972,19.8925,511200.0
2013-10-03 14:30:00,27.14,27.14,27.06,27.12,50800.0,19.8925,19.8925,19.8338,19.8778,50800.0
2013-10-03 14:40:00,27.13,27.18,27.13,27.15,44100.0,19.8851,19.9218,19.8851,19.8998,44100.0
2013-10-03 14:50:00,27.16,27.25,27.16,27.16,53500.0,19.9071,19.9731,19.9071,19.9071,53500.0
2013-10-03 15:00:00,27.16,27.18,27.15,27.18,65000.0,19.9071,19.9218,19.8998,19.9218,65000.0
2013-10-03 15:10:00,27.18,27.25,27.17,27.21,127200.0,19.9218,19.9731,19.9145,19.9438,127200.0
2013-10-03 15:20:00,27.21,27.21,27.16,27.19,96000.0,19.9438,19.9438,19.9071,19.9291,96000.0
2013-10-03 15:30:00,27.19,27.19,27.14,27.18,101200.0,19.9291,19.9291,19.8925,19.9218,101200.0
2013-10-03 15:40:00,27.18,27.21,27.16,27.21,204300.0,19.9218,19.9438,19.9071,19.9438,204300.0
2013-10-03 15:50:00,27.21,27.24,27.15,27.18,468100.0,19.9438,19.9658,19.8998,19.9218,468100.0
2013-10-04 09:30:00,27.15,27.17,27.07,27.16,263000.0,19.8998,19.9145,19.8412,19.9071,263000.0
2013-10-04 09:40:00,27.18,27.27,27.16,27.25,470000.0,19.9218,19.9878,19.9071,19.9731,470000.0
2013-10-04 09:50:00,27.27,27.28,27.22,27.26,165200.0,19.9878,19.9951,19.9511,19.9804,165200.0
2013-10-04 10:00:00,27.26,27.29,27.23,27.24,115000.0,19.9804,20.0024,19.9584,19.9658,115000.0
2013-10-04 10:10:00,27.23,27.29,27.21,27.26,110600.0,19.9584,20.0024,19.9438,19.9804,110600.0
2013-10-04 10:20:00,27.25,27.3,27.19,27.29,1781200.0,19.9731,20.0098,19.9291,20.0024,1781200.0
2013-10-04 10:30:00,27.3,27.34,27.3,27.3,100700.0,20.0098,20.0391,20.0098,20.0098,100700.0
2013-10-04 10:40:00,27.3,27.31,27.26,27.27,120600.0,20.0098,20.0171,19.9804,19.9878,120600.0
2013-10-04 10:50:00,27.28,27.28,27.23,27.25,149900.0,19.9951,19.9951,19.9584,19.9731,149900.0
2013-10-04 11:00:00,27.24,27.25,27.21,27.23,89200.0,19.9658,19.9731,19.9438,19.9584,89200.0
2013-10-04 11:10:00,27.22,27.26,27.21,27.26,47100.0,19.9511,19.9804,19.9438,19.9804,47100.0
2013-10-04 11:20:00,27.26,27.28,27.24,27.26,120100.0,19.9804,19.9951,19.9658,19.9804,120100.0
2013-10-04 11:30:00,27.27,27.28,27.23,27.23,35900.0,19.9878,19.9951,19.9584,19.9584,35900.0
2013-10-04 11:40:00,27.23,27.27,27.23,27.27,108400.0,19.9584,19.9878,19.9584,19.9878,108400.0
2013-10-04 11:50:00,27.28,27.28,27.27,27.27,41500.0,19.9951,19.9951,19.9878,19.9878,41500.0
2013-10-04 12:00:00,27.27,27.28,27.26,27.28,32300.0,19.9878,19.9951,19.9804,19.9951,32300.0
2013-10-04 12:10:00,27.28,27.31,27.26,27.31,46900.0,19.9951,20.0171,19.9804,20.0171,46900.0
2013-10-04 12:20:00,27.31,27.33,27.3,27.31,117600.0,20.0171,20.0317,20.0098,20.0171,117600.0
2013-10-04 12:30:00,27.31,27.32,27.3,27.3,13600.0,20.0171,20.0244,20.0098,20.0098,13600.0
2013-10-04 12:40:00,27.3,27.31,27.29,27.29,51600.0,20.0098,20.0171,20.0024,20.0024,51600.0
2013-10-04 12:50:00,27.3,27.31,27.29,27.3,30800.0,20.0098,20.0171,20.0024,20.0098,30800.0
2013-10-04 13:00:00,27.3,27.31,27.28,27.31,102900.0,20.0098,20.0171,19.9951,20.0171,102900.0
2013-10-04 13:10:00,27.3,27.31,27.3,27.3,27200.0,20.0098,20.0171,20.0098,20.0098,27200.0
2013-10-04 13:20:00,27.3,27.31,27.28,27.3,69700.0,20.0098,20.0171,19.9951,20.0098,69700.0
2013-10-04 13:30:00,27.31,27.32,27.29,27.31,40000.0,20.0171,20.0244,20.0024,20.0171,40000.0
2013-10-04 13:40:00,27.31,27.31,27.29,27.3,67700.0,20.0171,20.0171,20.0024,20.0098,67700.0
2013-10-04 13:50:00,27.29,27.31,27.29,27.29,39500.0,20.0024,20.0171,20.0024,20.0024,39500.0
2013-10-04 14:00:00,27.3,27.31,27.29,27.31,107900.0,20.0098,20.0171,20.0024,20.0171,107900.0
2013-10-04 14:10:00,27.3,27.32,27.3,27.31,43700.0,20.0098,20.0244,20.0098,20.0171,43700.0
2013-10-04 14:20:00,27.3,27.32,27.3,27.31,87000.0,20.0098,20.0244,20.0098,20.0171,87000.0
2013-10-04 14:30:00,27.31,27.32,27.3,27.31,50000.0,20.0171,20.0244,20.0098,20.0171,50000.0
2013-10-04 14:40:00,27.3,27.33,27.3,27.33,42300.0,20.0098,20.0317,20.0098,20.0317,42300.0
2013-10-04 14:50:00,27.33,27.35,27.32,27.34,41800.0,20.0317,20.0464,20.0244,20.0391,41800.0
2013-10-04 15:00:00,27.34,27.34,27.32,27.34,98000.0,20.0391,20.0391,20.0244,20.0391,98000.0
2013-10-04 15:10:00,27.34,27.35,27.33,27.34,61500.0,20.0391,20.0464,20.0317,20.0391,61500.0
2013-10-04 15:20:00,27.33,27.35,27.32,27.33,71300.0,20.0317,20.0464,20.0244,20.0317,71300.0
2013-10-04 15:30:00,27.34,27.34,27.32,27.32,132200.0,20.0391,20.0391,20.0244,20.0244,132200.0
2013-10-04 15:40:00,27.32,27.34,27.31,27.32,175300.0,20.0244,20.0391,20.0171,20.0244,175300.0
2013-10-04 15:50:00,27.33,27.36,27.32,27.35,323200.0,20.0317,20.0537,20.0244,20.0464,323200.0
2013-10-07 09:30:00,26.99,27.06,26.96,27.05,124600.0,19.7825,19.8338,19.7605,19.8265,124600.0
2013-10-07 09:40:00,27.05,27.09,27.01,27.02,131400.0,19.8265,19.8558,19.7972,19.8045,131400.0
2013-10-07 09:50:00,27.02,27.04,27.0,27.0,112400.0,19.8045,19.8192,19.7899,19.7899,112400.0
2013-10-07 10:00:00,27.0,27.03,26.98,27.02,70500.0,19.7899,19.8119,19.7752,19.8045,70500.0
2013-10-07 10:10:00,27.02,27.03,26.99,27.01,113500.0,19.8045,19.8119,19.7825,19.7972,113500.0
2013-10-07 10:20:00,27.02,27.05,27.01,27.04,147500.0,19.8045,19.8265,19.7972,19.8192,147500.0
2013-10-07 10:30:00,27.05,27.07,27.03,27.03,33500.0,19.8265,19.8412,19.8119,19.8119,33500.0
2013-10-07 10:40:00,27.04,27.1,27.03,27.09,49600.0,19.8192,19.8632,19.8119,19.8558,49600.0
2013-10-07 10:50:00,27.09,27.13,27.08,27.1,31500.0,19.8558,19.8851,19.8485,19.8632,31500.0
2013-10-07 11:00:00,27.1,27.11,27.07,27.1,59200.0,19.8632,19.8705,19.8412,19.8632,59200.0
2013-10-07 11:10:00,27.1,27.13,27.1,27.1,21300.0,19.8632,19.8851,19.8632,19.8632,21300.0
2013-10-07 11:20:00,27.1,27.12,27.1,27.11,31900.0,19.8632,19.8778,19.8632,19.8705,31900.0
2013-10-07 11:30:00,27.11,27.17,27.11,27.14,41500.0,19.8705,19.9145,19.8705,19.8925,41500.0
2013-10-07 11:40:00,27.14,27.16,27.13,27.16,13500.0,19.8925,19.9071,19.8851,19.9071,13500.0
2013-10-07 11:50:00,27.16,27.18,27.15,27.15,25200.0,19.9071,19.9218,19.8998,19.8998,25200.0
2013-10-07 12:00:00,27.16,27.16,27.15,27.15,13500.0,19.9071,19.9071,19.8998,19.8998,13500.0
2013-10-07 12:10:00,27.15,27.16,27.13,27.14,14300.0,19.8998,19.9071,19.8851,19.8925,14300.0
2013-10-07 12:20:00,27.13,27.14,27.12,27.13,30400.0,19.8851,19.8925,19.8778,19.8851,30400.0
2013-10-07 12:30:00,27.12,27.12,27.1,27.12,23500.0,19.8778,19.8778,19.8632,19.8778,23500.0
2013-10-07 12:40:00,27.11,27.14,27.11,27.13,35200.0,19.8705,19.8925,19.8705,19.8851,35200.0
2013-10-07 12:50:00,27.12,27.13,27.11,27.12,20100.0,19.8778,19.8851,19.8705,19.8778,20100.0
2013-10-07 13:00:00,27.12,27.14,27.11,27.14,26900.0,19.8778,19.8925,19.8705,19.8925,26900.0
2013-10-07 13:10:00,27.13,27.17,27.13,27.16,23300.0,19.8851,19.9145,19.8851,19.9071,23300.0
2013-10-07 13:20:00,27.16,27.17,27.15,27.16,23800.0,19.9071,19.9145,19.8998,19.9071,23800.0
2013-10-07 13:30:00,27.16,27.19,27.13,27.14,38200.0,19.9071,19.9291,19.8851,19.8925,38200.0
2013-10-07 13:40:00,27.14,27.18,27.13,27.18,32100.0,19.8925,19.9218,19.8851,19.9218,32100.0
2013-10-07 13:50:00,27.18,27.21,27.16,27.21,27900.0,19.9218,19.9438,19.9071,19.9438,27900.0
2013-10-07 14:00:00,27.21,27.23,27.16,27.18,31800.0,19.9438,19.9584,19.9071,19.9218,31800.0
2013-10-07 14:10:00,27.17,27.21,27.17,27.21,40100.0,19.9145,19.9438,19.9145,19.9438,40100.0
2013-10-07 14:20:00,27.21,27.21,27.18,27.2,45000.0,19.9438,19.9438,19.9218,19.9365,45000.0
2013-10-07 14:30:00,27.21,27.21,27.2,27.2,39300.0,19.9438,19.9438,19.9365,19.9365,39300.0
2013-10-07 14:40:00,27.19,27.21,27.18,27.2,61600.0,19.9291,19.9438,19.9218,19.9365,61600.0
2013-10-07 14:50:00,27.19,27.21,27.18,27.2,29500.0,19.9291,19.9438,19.9218,19.9365,29500.0
2013-10-07 15:00:00,27.21,27.21,27.19,27.19,53600.0,19.9438,19.9438,19.9291,19.9291,53600.0
2013-10-07 15:10:00,27.2,27.21,27.18,27.19,48500.0,19.9365,19.9438,19.9218,19.9291,48500.0
2013-10-07 15:20:00,27.18,27.19,27.13,27.13,55900.0,19.9218,19.9291,19.8851,19.8851,55900.0
2013-10-07 15:30:00,27.13,27.14,27.1,27.12,94700.0,19.8851,19.8925,19.8632,19.8778,94700.0
2013-10-07 15:40:00,27.12,27.13,27.05,27.08,135900.0,19.8778,19.8851,19.8265,19.8485,135900.0
2013-10-07 15:50:00,27.07,27.08,27.04,27.04,266200.0,19.8412,19.8485,19.8192,19.8192,266200.0
2013-10-08 09:30:00,27.04,27.04,26.91,26.94,129500.0,19.8192,19.8192,19.7239,19.7459,129500.0
2013-10-08 09:40:00,26.95,26.99,26.91,26.91,161700.0,19.7532,19.7825,19.7239,19.7239,161700.0
2013-10-08 09:50:00,26.9,27.02,26.89,26.99,152100.0,19.7166,19.8045,19.7092,19.7825,152100.0
2013-10-08 10:00:00,26.98,26.99,26.88,26.93,100000.0,19.7752,19.7825,19.7019,19.7386,100000.0
2013-10-08 10:10:00,26.93,27.0,26.91,26.99,238800.0,19.7386,19.7899,19.7239,19.7825,238800.0
2013-10-08 10:20:00,26.98,27.07,26.98,27.05,195700.0,19.7752,19.8412,19.7752,19.8265,195700.0
2013-10-08 10:30:00,27.05,27.06,27.02,27.03,34900.0,19.8265,19.8338,19.8045,19.8119,34900.0
2013-10-08 10:40:00,27.03,27.05,26.98,26.98,36800.0,19.8119,19.8265,19.7752,19.7752,36800.0
2013-10-08 10:50:00,26.97,26.99,26.95,26.99,37500.0,19.7679,19.7825,19.7532,19.7825,37500.0
2013-10-08 11:00:00,26.99,26.99,26.94,26.97,41400.0,19.7825,19.7825,19.7459,19.7679,41400.0
2013-10-08 11:10:00,26.97,27.02,26.94,26.96,164400.0,19.7679,19.8045,19.7459,19.7605,164400.0
2013-10-08 11:20:00,26.96,26.98,26.95,26.95,27200.0,19.7605,19.7752,19.7532,19.7532,27200.0
2013-10-08 11:30:00,26.95,26.95,26.87,26.88,49300.0,19.7532,19.7532,19.6946,19.7019,49300.0
2013-10-08 11:40:00,26.88,26.9,26.84,26.84,46500.0,19.7019,19.7166,19.6726,19.6726,46500.0
2013-10-08 11:50:00,26.85,26.89,26.85,26.88,28700.0,19.6799,19.7092,19.6799,19.7019,28700.0
2013-10-08 12:00:00,26.88,26.89,26.84,26.85,51900.0,19.7019,19.7092,19.6726,19.6799,51900.0
2013-10-08 12:10:00,26.86,26.87,26.84,26.87,60500.0,19.6873,19.6946,19.6726,19.6946,60500.0
2013-10-08 12:20:00,26.87,26.87,26.83,26.85,76400.0,19.6946,19.6946,19.6653,19.6799,76400.0
2013-10-08 12:30:00,26.85,26.85,26.79,26.81,49800.0,19.6799,19.6799,19.6359,19.6506,49800.0
2013-10-08 12:40:00,26.82,26.86,26.81,26.85,17300.0,19.6579,19.6873,19.6506,19.6799,17300.0
2013-10-08 12:50:00,26.84,26.85,26.8,26.8,53400.0,19.6726,19.6799,19.6433,19.6433,53400.0
2013-10-08 13:00:00,26.81,26.83,26.77,26.78,47200.0,19.6506,19.6653,19.6213,19.6286,47200.0
2013-10-08 13:10:00,26.78,26.8,26.75,26.77,66600.0,19.6286,19.6433,19.6066,19.6213,66600.0
2013-10-08 13:20:00,26.78,26.78,26.75,26.76,63200.0,19.6286,19.6286,19.6066,19.614,63200.0
2013-10-08 13:30:00,26.77,26.79,26.74,26.75,32400.0,19.6213,19.6359,19.5993,19.6066,32400.0
2013-10-08 13:40:00,26.75,26.75,26.69,26.7,68000.0,19.6066,19.6066,19.5626,19.57,68000.0
2013-10-08 13:50:00,26.71,26.74,26.69,26.7,64500.0,19.5773,19.5993,19.5626,19.57,64500.0
2013-10-08 14:00:00,26.69,26.7,26.64,26.65,103000.0,19.5626,19.57,19.526,19.5333,103000.0
2013-10-08 14:10:00,26.66,26.7,26.66,26.67,49600.0,19.5407,19.57,19.5407,19.548,49600.0
2013-10-08 14:20:00,26.66,26.71,26.65,26.7,46600.0,19.5407,19.5773,19.5333,19.57,46600.0
2013-10-08 14:30:00,26.69,26.71,26.65,26.68,57800.0,19.5626,19.5773,19.5333,19.5553,57800.0
2013-10-08 14:40:00,26.67,26.68,26.64,26.64,52900.0,19.548,19.5553,19.526,19.526,52900.0
2013-10-08 14:50:00,26.64,26.67,26.63,26.66,83900.0,19.526,19.548,19.5187,19.5407,83900.0
2013-10-08 15:00:00,26.67,26.68,26.61,26.61,73000.0,19.548,19.5553,19.504,19.504,73000.0
2013-10-08 15:10:00,26.61,26.66,26.6,26.66,79500.0,19.504,19.5407,19.4967,19.5407,79500.0
2013-10-08 15:20:00,26.66,26.7,26.65,26.69,89700.0,19.5407,19.57,19.5333,19.5626,89700.0
2013-10-08 15:30:00,26.69,26.69,26.66,26.69,125600.0,19.5626,19.5626,19.5407,19.5626,125600.0
2013-10-08 15:40:00,26.68,26.7,26.64,26.65,170700.0,19.5553,19.57,19.526,19.5333,170700.0
2013-10-08 15:50:00,26.65,26.67,26.6,26.61,432500.0,19.5333,19.548,19.4967,19.504,432500.0
2013-10-09 09:30:00,26.57,26.77,26.47,26.53,112800.0,19.4747,19.6213,19.4014,19.4454,112800.0
2013-10-09 09:40:00,26.54,26.63,26.46,26.48,134700.0,19.4527,19.5187,19.3941,19.4087,134700.0
2013-10-09 09:50:00,26.49,26.53,26.42,26.52,79400.0,19.4161,19.4454,19.3647,19.438,79400.0
2013-10-09 10:00:00,26.51,26.52,26.39,26.43,107000.0,19.4307,19.438,19.3428,19.3721,107000.0
2013-10-09 10:10:00,26.43,26.43,26.38,26.42,52400.0,19.3721,19.3721,19.3354,19.3647,52400.0
2013-10-09 10:20:00,26.42,26.45,26.38,26.38,73500.0,19.3647,19.3867,19.3354,19.3354,73500.0
2013-10-09 10:30:00,26.38,26.41,26.33,26.37,109600.0,19.3354,19.3574,19.2988,19.3281,109600.0
2013-10-09 10:40:00,26.36,26.37,26.28,26.29,108000.0,19.3208,19.3281,19.2621,19.2695,108000.0
2013-10-09 10:50:00,26.29,26.34,26.23,26.32,481000.0,19.2695,19.3061,19.2255,19.2915,481000.0
2013-10-09 11:00:00,26.32,26.4,26.25,26.34,497000.0,19.2915,19.3501,19.2401,19.3061,497000.0
2013-10-09 11:10:00,26.34,26.36,26.28,26.28,91400.0,19.3061,19.3208,19.2621,19.2621,91400.0
2013-10-09 11:20:00,26.28,26.29,26.23,26.27,38800.0,19.2621,19.2695,19.2255,19.2548,38800.0
2013-10-09 11:30:00,26.27,26.28,26.24,26.24,82600.0,19.2548,19.2621,19.2328,19.2328,82600.0
2013-10-09 11:40:00,26.24,26.3,26.24,26.27,63300.0,19.2328,19.2768,19.2328,19.2548,63300.0
2013-10-09 11:50:00,26.27,26.33,26.27,26.31,32100.0,19.2548,19.2988,19.2548,19.2841,32100.0
2013-10-09 12:00:00,26.31,26.32,26.28,26.3,192800.0,19.2841,19.2915,19.2621,19.2768,192800.0
2013-10-09 12:10:00,26.3,26.4,26.3,26.38,48000.0,19.2768,19.3501,19.2768,19.3354,48000.0
2013-10-09 12:20:00,26.38,26.39,26.33,26.34,33800.0,19.3354,19.3428,19.2988,19.3061,33800.0
2013-10-09 12:30:00,26.34,26.39,26.34,26.36,33300.0,19.3061,19.3428,19.3061,19.3208,33300.0
2013-10-09 12:40:00,26.37,26.43,26.37,26.41,59200.0,19.3281,19.3721,19.3281,19.3574,59200.0
2013-10-09 12:50:00,26.41,26.44,26.4,26.42,22900.0,19.3574,19.3794,19.3501,19.3647,22900.0
2013-10-09 13:00:00,26.43,26.44,26.42,26.44,23700.0,19.3721,19.3794,19.3647,19.3794,23700.0
2013-10-09 13:10:00,26.44,26.45,26.41,26.43,70800.0,19.3794,19.3867,19.3574,19.3721,70800.0
2013-10-09 13:20:00,26.43,26.44,26.4,26.41,82700.0,19.3721,19.3794,19.3501,19.3574,82700.0
2013-10-09 13:30:00,26.41,26.43,26.39,26.41,81200.0,19.3574,19.3721,19.3428,19.3574,81200.0
2013-10-09 13:40:00,26.4,26.43,26.4,26.41,51800.0,19.3501,19.3721,19.3501,19.3574,51800.0
2013-10-09 13:50:00,26.4,26.44,26.4,26.44,56700.0,19.3501,19.3794,19.3501,19.3794,56700.0
2013-10-09 14:00:00,26.43,26.5,26.4,26.49,44800.0,19.3721,19.4234,19.3501,19.4161,44800.0
2013-10-09 14:10:00,26.49,26.53,26.46,26.47,90000.0,19.4161,19.4454,19.3941,19.4014,90000.0
2013-10-09 14:20:00,26.47,26.51,26.45,26.5,54400.0,19.4014,19.4307,19.3867,19.4234,54400.0
2013-10-09 14:30:00,26.49,26.52,26.46,26.47,40700.0,19.4161,19.438,19.3941,19.4014,40700.0
2013-10-09 14:40:00,26.47,26.49,26.43,26.46,45600.0,19.4014,19.4161,19.3721,19.3941,45600.0
2013-10-09 14:50:00,26.46,26.51,26.44,26.5,33700.0,19.3941,19.4307,19.3794,19.4234,33700.0
2013-10-09 15:00:00,26.49,26.53,26.48,26.53,51900.0,19.4161,19.4454,19.4087,19.4454,51900.0
2013-10-09 15:10:00,26.52,26.53,26.5,26.52,53100.0,19.438,19.4454,19.4234,19.438,53100.0
2013-10-09 15:20:00,26.52,26.56,26.51,26.55,107500.0,19.438,19.4674,19.4307,19.46,107500.0
2013-10-09 15:30:00,26.56,26.58,26.53,26.55,115300.0,19.4674,19.482,19.4454,19.46,115300.0
2013-10-09 15:40:00,26.56,26.56,26.45,26.48,170800.0,19.4674,19.4674,19.3867,19.4087,170800.0
2013-10-09 15:50:00,26.47,26.56,26.46,26.53,400700.0,19.4014,19.4674,19.3941,19.4454,400700.0
2013-10-10 09:30:00,26.75,26.86,26.75,26.85,52700.0,19.6066,19.6873,19.6066,19.6799,52700.0
2013-10-10 09:40:00,26.86,26.92,26.8,26.82,102200.0,19.6873,19.7312,19.6433,19.6579,102200.0
2013-10-10 09:50:00,26.83,26.86,26.76,26.84,56400.0,19.6653,19.6873,19.614,19.6726,56400.0
2013-10-10 10:00:00,26.83,26.84,26.8,26.81,87500.0,19.6653,19.6726,19.6433,19.6506,87500.0
2013-10-10 10:10:00,26.82,26.83,26.74,26.8,186600.0,19.6579,19.6653,19.5993,19.6433,186600.0
2013-10-10 10:20:00,26.79,26.83,26.78,26.81,85700.0,19.6359,19.6653,19.6286,19.6506,85700.0
2013-10-10 10:30:00,26.81,26.9,26.8,26.89,66600.0,19.6506,19.7166,19.6433,19.7092,66600.0
2013-10-10 10:40:00,26.89,26.9,26.78,26.79,299000.0,19.7092,19.7166,19.6286,19.6359,299000.0
2013-10-10 10:50:00,26.8,26.84,26.74,26.78,147300.0,19.6433,19.6726,19.5993,19.6286,147300.0
2013-10-10 11:00:00,26.78,26.78,26.63,26.67,162500.0,19.6286,19.6286,19.5187,19.548,162500.0
2013-10-10 11:10:00,26.66,26.7,26.64,26.66,80100.0,19.5407,19.57,19.526,19.5407,80100.0
2013-10-10 11:20:00,26.65,26.72,26.64,26.72,195900.0,19.5333,19.5846,19.526,19.5846,195900.0
2013-10-10 11:30:00,26.72,26.8,26.71,26.79,91700.0,19.5846,19.6433,19.5773,19.6359,91700.0
2013-10-10 11:40:00,26.79,26.8,26.75,26.79,53400.0,19.6359,19.6433,19.6066,19.6359,53400.0
2013-10-10 11:50:00,26.79,26.82,26.77,26.78,42300.0,19.6359,19.6579,19.6213,19.6286,42300.0
2013-10-10 12:00:00,26.77,26.81,26.77,26.79,48100.0,19.6213,19.6506,19.6213,19.6359,48100.0
2013-10-10 12:10:00,26.78,26.81,26.77,26.8,49300.0,19.6286,19.6506,19.6213,19.6433,49300.0
2013-10-10 12:20:00,26.8,26.81,26.78,26.81,41400.0,19.6433,19.6506,19.6286,19.6506,41400.0
2013-10-10 12:30:00,26.8,26.86,26.8,26.84,49800.0,19.6433,19.6873,19.6433,19.6726,49800.0
2013-10-10 12:40:00,26.83,26.84,26.8,26.8,35000.0,19.6653,19.6726,19.6433,19.6433,35000.0
2013-10-10 12:50:00,26.8,26.82,26.8,26.82,24300.0,19.6433,19.6579,19.6433,19.6579,24300.0
2013-10-10 13:00:00,26.81,26.82,26.79,26.81,23000.0,19.6506,19.6579,19.6359,19.6506,23000.0
2013-10-10 13:10:00,26.81,26.84,26.8,26.84,26400.0,19.6506,19.6726,19.6433,19.6726,26400.0
2013-10-10 13:20:00,26.83,26.85,26.82,26.83,19600.0,19.6653,19.6799,19.6579,19.6653,19600.0
2013-10-10 13:30:00,26.83,26.84,26.79,26.79,56400.0,19.6653,19.6726,19.6359,19.6359,56400.0
2013-10-10 13:40:00,26.78,26.83,26.78,26.82,108000.0,19.6286,19.6653,19.6286,19.6579,108000.0
2013-10-10 13:50:00,26.82,26.88,26.81,26.88,40700.0,19.6579,19.7019,19.6506,19.7019,40700.0
2013-10-10 14:00:00,26.87,26.88,26.86,26.86,35100.0,19.6946,19.7019,19.6873,19.6873,35100.0
2013-10-10 14:10:00,26.87,26.87,26.79,26.8,70200.0,19.6946,19.6946,19.6359,19.6433,70200.0
2013-10-10 14:20:00,26.8,26.82,26.8,26.8,15500.0,19.6433,19.6579,19.6433,19.6433,15500.0
2013-10-10 14:30:00,26.8,26.83,26.79,26.81,42000.0,19.6433,19.6653,19.6359,19.6506,42000.0
2013-10-10 14:40:00,26.82,26.83,26.82,26.82,21700.0,19.6579,19.6653,19.6579,19.6579,21700.0
2013-10-10 14:50:00,26.82,26.83,26.81,26.82,16300.0,19.6579,19.6653,19.6506,19.6579,16300.0
2013-10-10 15:00:00,26.82,26.89,26.82,26.88,64900.0,19.6579,19.7092,19.6579,19.7019,64900.0
2013-10-10 15:10:00,26.88,26.93,26.88,26.91,105100.0,19.7019,19.7386,19.7019,19.7239,105100.0
2013-10-10 15:20:00,26.91,26.93,26.89,26.91,73900.0,19.7239,19.7386,19.7092,19.7239,73900.0
2013-10-10 15:30:00,26.91,26.92,26.89,26.89,63300.0,19.7239,19.7312,19.7092,19.7092,63300.0
2013-10-10 15:40:00,26.9,26.9,26.87,26.89,155500.0,19.7166,19.7166,19.6946,19.7092,155500.0
2013-10-10 15:50:00,26.89,26.93,26.87,26.93,365800.0,19.7092,19.7386,19.6946,19.7386,365800.0
2013-10-11 09:30:00,26.84,26.85,26.74,26.79,154300.0,19.6726,19.6799,19.5993,19.6359,154300.0
2013-10-11 09:40:00,26.8,26.8,26.69,26.7,143500.0,19.6433,19.6433,19.5626,19.57,143500.0
2013-10-11 09:50:00,26.7,26.7,26.63,26.69,116000.0,19.57,19.57,19.5187,19.5626,116000.0
2013-10-11 10:00:00,26.7,26.75,26.7,26.74,238500.0,19.57,19.6066,19.57,19.5993,238500.0
2013-10-11 10:10:00,26.74,26.76,26.71,26.74,277500.0,19.5993,19.614,19.5773,19.5993,277500.0
2013-10-11 10:20:00,26.74,26.74,26.7,26.71,108600.0,19.5993,19.5993,19.57,19.5773,108600.0
2013-10-11 10:30:00,26.7,26.71,26.67,26.69,80200.0,19.57,19.5773,19.548,19.5626,80200.0
2013-10-11 10:40:00,26.69,26.69,26.62,26.63,46100.0,19.5626,19.5626,19.5113,19.5187,46100.0
2013-10-11 10:50:00,26.63,26.67,26.62,26.67,30000.0,19.5187,19.548,19.5113,19.548,30000.0
2013-10-11 11:00:00,26.66,26.67,26.64,26.64,38400.0,19.5407,19.548,19.526,19.526,38400.0
2013-10-11 11:10:00,26.64,26.65,26.63,26.63,27800.0,19.526,19.5333,19.5187,19.5187,27800.0
2013-10-11 11:20:00,26.64,26.65,26.62,26.63,63200.0,19.526,19.5333,19.5113,19.5187,63200.0
2013-10-11 11:30:00,26.63,26.7,26.62,26.69,54800.0,19.5187,19.57,19.5113,19.5626,54800.0
2013-10-11 11:40:00,26.7,26.7,26.68,26.68,74200.0,19.57,19.57,19.5553,19.5553,74200.0
2013-10-11 11:50:00,26.68,26.69,26.67,26.67,34200.0,19.5553,19.5626,19.548,19.548,34200.0
2013-10-11 12:00:00,26.67,26.77,26.67,26.76,72900.0,19.548,19.6213,19.548,19.614,72900.0
2013-10-11 12:10:00,26.76,26.76,26.74,26.76,141100.0,19.614,19.614,19.5993,19.614,141100.0
2013-10-11 12:20:00,26.76,26.76,26.74,26.74,41800.0,19.614,19.614,19.5993,19.5993,41800.0
2013-10-11 12:30:00,26.75,26.75,26.72,26.73,17200.0,19.6066,19.6066,19.5846,19.592,17200.0
2013-10-11 12:40:00,26.73,26.73,26.71,26.71,54200.0,19.592,19.592,19.5773,19.5773,54200.0
2013-10-11 12:50:00,26.71,26.71,26.7,26.71,233100.0,19.5773,19.5773,19.57,19.5773,233100.0
2013-10-11 13:00:00,26.71,26.71,26.69,26.7,65400.0,19.5773,19.5773,19.5626,19.57,65400.0
2013-10-11 13:10:00,26.7,26.71,26.69,26.7,196700.0,19.57,19.5773,19.5626,19.57,196700.0
2013-10-11 13:20:00,26.69,26.72,26.69,26.71,268100.0,19.5626,19.5846,19.5626,19.5773,268100.0
2013-10-11 13:30:00,26.7,26.75,26.7,26.75,60800.0,19.57,19.6066,19.57,19.6066,60800.0
2013-10-11 13:40:00,26.75,26.75,26.71,26.71,113700.0,19.6066,19.6066,19.5773,19.5773,113700.0
2013-10-11 13:50:00,26.71,26.72,26.68,26.68,362400.0,19.5773,19.5846,19.5553,19.5553,362400.0
2013-10-11 14:00:00,26.68,26.71,26.68,26.7,87900.0,19.5553,19.5773,19.5553,19.57,87900.0
2013-10-11 14:10:00,26.7,26.7,26.68,26.7,117000.0,19.57,19.57,19.5553,19.57,117000.0
2013-10-11 14:20:00,26.7,26.71,26.69,26.71,61800.0,19.57,19.5773,19.5626,19.5773,61800.0
2013-10-11 14:30:00,26.71,26.71,26.67,26.7,195300.0,19.5773,19.5773,19.548,19.57,195300.0
2013-10-11 14:40:00,26.7,26.7,26.66,26.67,66400.0,19.57,19.57,19.5407,19.548,66400.0
2013-10-11 14:50:00,26.66,26.67,26.63,26.64,74200.0,19.5407,19.548,19.5187,19.526,74200.0
2013-10-11 15:00:00,26.64,26.67,26.63,26.67,105000.0,19.526,19.548,19.5187,19.548,105000.0
2013-10-11 15:10:00,26.67,26.67,26.63,26.64,84800.0,19.548,19.548,19.5187,19.526,84800.0
2013-10-11 15:20:00,26.63,26.67,26.63,26.66,85600.0,19.5187,19.548,19.5187,19.5407,85600.0
2013-10-11 15:30:00,26.67,26.69,26.63,26.63,169000.0,19.548,19.5626,19.5187,19.5187,169000.0
2013-10-11 15:40:00,26.63,26.67,26.63,26.63,245600.0,19.5187,19.548,19.5187,19.5187,245600.0
2013-10-11 15:50:00,26.64,26.74,26.63,26.73,378800.0,19.526,19.5993,19.5187,19.592,378800.0
2013-10-14 09:30:00,26.59,26.65,26.55,26.55,83800.0,19.4894,19.5333,19.46,19.46,83800.0
2013-10-14 09:40:00,26.55,26.62,26.54,26.6,64900.0,19.46,19.5113,19.4527,19.4967,64900.0
2013-10-14 09:50:00,26.59,26.61,26.51,26.52,85600.0,19.4894,19.504,19.4307,19.438,85600.0
2013-10-14 10:00:00,26.52,26.53,26.44,26.46,139600.0,19.438,19.4454,19.3794,19.3941,139600.0
2013-10-14 10:10:00,26.46,26.48,26.41,26.42,136000.0,19.3941,19.4087,19.3574,19.3647,136000.0
2013-10-14 10:20:00,26.41,26.47,26.41,26.46,95200.0,19.3574,19.4014,19.3574,19.3941,95200.0
2013-10-14 10:30:00,26.46,26.47,26.45,26.45,33300.0,19.3941,19.4014,19.3867,19.3867,33300.0
2013-10-14 10:40:00,26.46,26.49,26.45,26.48,52000.0,19.3941,19.4161,19.3867,19.4087,52000.0
2013-10-14 10:50:00,26.47,26.48,26.45,26.48,56100.0,19.4014,19.4087,19.3867,19.4087,56100.0
2013-10-14 11:00:00,26.47,26.49,26.46,26.48,41100.0,19.4014,19.4161,19.3941,19.4087,41100.0
2013-10-14 11:10:00,26.48,26.51,26.48,26.48,48100.0,19.4087,19.4307,19.4087,19.4087,48100.0
2013-10-14 11:20:00,26.48,26.49,26.46,26.49,50000.0,19.4087,19.4161,19.3941,19.4161,50000.0
2013-10-14 11:30:00,26.49,26.55,26.48,26.54,36000.0,19.4161,19.46,19.4087,19.4527,36000.0
2013-10-14 11:40:00,26.54,26.57,26.53,26.57,17500.0,19.4527,19.4747,19.4454,19.4747,17500.0
2013-10-14 11:50:00,26.56,26.58,26.55,26.57,34400.0,19.4674,19.482,19.46,19.4747,34400.0
2013-10-14 12:00:00,26.57,26.59,26.57,26.57,30600.0,19.4747,19.4894,19.4747,19.4747,30600.0
2013-10-14 12:10:00,26.57,26.58,26.55,26.58,31300.0,19.4747,19.482,19.46,19.482,31300.0
2013-10-14 12:20:00,26.58,26.58,26.54,26.56,28600.0,19.482,19.482,19.4527,19.4674,28600.0
2013-10-14 12:30:00,26.56,26.59,26.55,26.59,18800.0,19.4674,19.4894,19.46,19.4894,18800.0
2013-10-14 12:40:00,26.58,26.59,26.56,26.59,29900.0,19.482,19.4894,19.4674,19.4894,29900.0
2013-10-14 12:50:00,26.59,26.62,26.59,26.6,23900.0,19.4894,19.5113,19.4894,19.4967,23900.0
2013-10-14 13:00:00,26.61,26.64,26.59,26.63,33400.0,19.504,19.526,19.4894,19.5187,33400.0
2013-10-14 13:10:00,26.64,26.7,26.64,26.68,27500.0,19.526,19.57,19.526,19.5553,27500.0
2013-10-14 13:20:00,26.68,26.69,26.66,26.68,21300.0,19.5553,19.5626,19.5407,19.5553,21300.0
2013-10-14 13:30:00,26.68,26.69,26.67,26.69,18100.0,19.5553,19.5626,19.548,19.5626,18100.0
2013-10-14 13:40:00,26.69,26.71,26.68,26.69,26500.0,19.5626,19.5773,19.5553,19.5626,26500.0
2013-10-14 13:50:00,26.68,26.7,26.67,26.7,24400.0,19.5553,19.57,19.548,19.57,24400.0
2013-10-14 14:00:00,26.7,26.74,26.69,26.73,53100.0,19.57,19.5993,19.5626,19.592,53100.0
2013-10-14 14:10:00,26.73,26.75,26.71,26.75,33100.0,19.592,19.6066,19.5773,19.6066,33100.0
2013-10-14 14:20:00,26.74,26.75,26.71,26.73,40400.0,19.5993,19.6066,19.5773,19.592,40400.0
2013-10-14 14:30:00,26.73,26.77,26.72,26.74,48900.0,19.592,19.6213,19.5846,19.5993,48900.0
2013-10-14 14:40:00,26.75,26.75,26.69,26.69,134100.0,19.6066,19.6066,19.5626,19.5626,134100.0
2013-10-14 14:50:00,26.69,26.7,26.64,26.68,72800.0,19.5626,19.57,19.526,19.5553,72800.0
2013-10-14 15:00:00,26.68,26.75,26.66,26.74,59400.0,19.5553,19.6066,19.5407,19.5993,59400.0
2013-10-14 15:10:00,26.75,26.77,26.73,26.75,65600.0,19.6066,19.6213,19.592,19.6066,65600.0
2013-10-14 15:20:00,26.75,26.78,26.73,26.78,70900.0,19.6066,19.6286,19.592,19.6286,70900.0
2013-10-14 15:30:00,26.78,26.79,26.71,26.71,106800.0,19.6286,19.6359,19.5773,19.5773,106800.0
2013-10-14 15:40:00,26.71,26.76,26.71,26.72,92000.0,19.5773,19.614,19.5773,19.5846,92000.0
2013-10-14 15:50:00,26.73,26.77,26.71,26.77,187900.0,19.592,19.6213,19.5773,19.6213,187900.0
2013-10-15 09:30:00,26.65,26.66,26.49,26.51,67100.0,19.5333,19.5407,19.4161,19.4307,67100.0
2013-10-15 09:40:00,26.5,26.54,26.44,26.52,131700.0,19.4234,19.4527,19.3794,19.438,131700.0
2013-10-15 09:50:00,26.51,26.58,26.5,26.58,61500.0,19.4307,19.482,19.4234,19.482,61500.0
2013-10-15 10:00:00,26.58,26.64,26.57,26.63,38000.0,19.482,19.526,19.4747,19.5187,38000.0
2013-10-15 10:10:00,26.62,26.67,26.62,26.63,38400.0,19.5113,19.548,19.5113,19.5187,38400.0
2013-10-15 10:20:00,26.63,26.71,26.63,26.68,99800.0,19.5187,19.5773,19.5187,19.5553,99800.0
2013-10-15 10:30:00,26.67,26.69,26.64,26.69,42400.0,19.548,19.5626,19.526,19.5626,42400.0
2013-10-15 10:40:00,26.69,26.7,26.61,26.64,64600.0,19.5626,19.57,19.504,19.526,64600.0
2013-10-15 10:50:00,26.64,26.64,26.59,26.62,22200.0,19.526,19.526,19.4894,19.5113,22200.0
2013-10-15 11:00:00,26.61,26.65,26.6,26.6,49400.0,19.504,19.5333,19.4967,19.4967,49400.0
2013-10-15 11:10:00,26.6,26.69,26.59,26.68,51100.0,19.4967,19.5626,19.4894,19.5553,51100.0
2013-10-15 11:20:00,26.68,26.73,26.68,26.7,32100.0,19.5553,19.592,19.5553,19.57,32100.0
2013-10-15 11:30:00,26.71,26.72,26.66,26.69,22700.0,19.5773,19.5846,19.5407,19.5626,22700.0
2013-10-15 11:40:00,26.68,26.71,26.66,26.66,35000.0,19.5553,19.5773,19.5407,19.5407,35000.0
2013-10-15 11:50:00,26.66,26.7,26.66,26.68,25700.0,19.5407,19.57,19.5407,19.5553,25700.0
2013-10-15 12:00:00,26.68,26.68,26.63,26.66,19400.0,19.5553,19.5553,19.5187,19.5407,19400.0
2013-10-15 12:10:00,26.66,26.67,26.62,26.63,28000.0,19.5407,19.548,19.5113,19.5187,28000.0
2013-10-15 12:20:00,26.64,26.68,26.63,26.65,171200.0,19.526,19.5553,19.5187,19.5333,171200.0
2013-10-15 12:30:00,26.65,26.67,26.64,26.66,22300.0,19.5333,19.548,19.526,19.5407,22300.0
2013-10-15 12:40:00,26.66,26.69,26.65,26.67,19000.0,19.5407,19.5626,19.5333,19.548,19000.0
2013-10-15 12:50:00,26.68,26.69,26.66,26.68,23500.0,19.5553,19.5626,19.5407,19.5553,23500.0
2013-10-15 13:00:00,26.68,26.69,26.66,26.69,18100.0,19.5553,19.5626,19.5407,19.5626,18100.0
2013-10-15 13:10:00,26.68,26.71,26.67,26.69,32400.0,19.5553,19.5773,19.548,19.5626,32400.0
2013-10-15 13:20:00,26.69,26.7,26.66,26.66,19700.0,19.5626,19.57,19.5407,19.5407,19700.0
2013-10-15 13:30:00,26.65,26.68,26.64,26.66,27800.0,19.5333,19.5553,19.526,19.5407,27800.0
2013-10-15 13:40:00,26.66,26.69,26.65,26.69,28600.0,19.5407,19.5626,19.5333,19.5626,28600.0
2013-10-15 13:50:00,26.69,26.72,26.68,26.72,49700.0,19.5626,19.5846,19.5553,19.5846,49700.0
2013-10-15 14:00:00,26.72,26.75,26.72,26.74,49500.0,19.5846,19.6066,19.5846,19.5993,49500.0
2013-10-15 14:10:00,26.74,26.74,26.71,26.74,55000.0,19.5993,19.5993,19.5773,19.5993,55000.0
2013-10-15 14:20:00,26.74,26.74,26.68,26.69,129700.0,19.5993,19.5993,19.5553,19.5626,129700.0
2013-10-15 14:30:00,26.7,26.7,26.61,26.65,66100.0,19.57,19.57,19.504,19.5333,66100.0
2013-10-15 14:40:00,26.66,26.66,26.6,26.64,188500.0,19.5407,19.5407,19.4967,19.526,188500.0
2013-10-15 14:50:00,26.65,26.69,26.64,26.66,50000.0,19.5333,19.5626,19.526,19.5407,50000.0
2013-10-15 15:00:00,26.65,26.72,26.64,26.71,82900.0,19.5333,19.5846,19.526,19.5773,82900.0
2013-10-15 15:10:00,26.71,26.72,26.68,26.7,50100.0,19.5773,19.5846,19.5553,19.57,50100.0
2013-10-15 15:20:00,26.7,26.7,26.67,26.68,58400.0,19.57,19.57,19.548,19.5553,58400.0
2013-10-15 15:30:00,26.68,26.69,26.63,26.63,81000.0,19.5553,19.5626,19.5187,19.5187,81000.0
2013-10-15 15:40:00,26.64,26.64,26.59,26.64,141300.0,19.526,19.526,19.4894,19.526,141300.0
2013-10-15 15:50:00,26.64,26.65,26.61,26.63,250600.0,19.526,19.5333,19.504,19.5187,250600.0
2013-10-16 09:30:00,26.79,26.86,26.77,26.82,62200.0,19.6359,19.6873,19.6213,19.6579,62200.0
2013-10-16 09:40:00,26.82,26.86,26.78,26.86,47400.0,19.6579,19.6873,19.6286,19.6873,47400.0
2013-10-16 09:50:00,26.86,27.01,26.84,26.96,101100.0,19.6873,19.7972,19.6726,19.7605,101100.0
2013-10-16 10:00:00,26.95,26.98,26.92,26.96,59500.0,19.7532,19.7752,19.7312,19.7605,59500.0
2013-10-16 10:10:00,26.97,27.0,26.92,27.0,142000.0,19.7679,19.7899,19.7312,19.7899,142000.0
2013-10-16 10:20:00,27.01,27.04,26.99,26.99,34500.0,19.7972,19.8192,19.7825,19.7825,34500.0
2013-10-16 10:30:00,26.99,27.0,26.97,26.98,20500.0,19.7825,19.7899,19.7679,19.7752,20500.0
2013-10-16 10:40:00,26.98,27.05,26.95,27.05,19600.0,19.7752,19.8265,19.7532,19.8265,19600.0
2013-10-16 10:50:00,27.04,27.06,27.0,27.05,56500.0,19.8192,19.8338,19.7899,19.8265,56500.0
2013-10-16 11:00:00,27.05,27.12,27.04,27.1,52800.0,19.8265,19.8778,19.8192,19.8632,52800.0
2013-10-16 11:10:00,27.1,27.12,27.07,27.07,37500.0,19.8632,19.8778,19.8412,19.8412,37500.0
2013-10-16 11:20:00,27.07,27.07,27.01,27.02,26800.0,19.8412,19.8412,19.7972,19.8045,26800.0
2013-10-16 11:30:00,27.01,27.07,26.99,27.06,75000.0,19.7972,19.8412,19.7825,19.8338,75000.0
2013-10-16 11:40:00,27.07,27.11,27.05,27.08,24300.0,19.8412,19.8705,19.8265,19.8485,24300.0
2013-10-16 11:50:00,27.07,27.08,27.05,27.07,14400.0,19.8412,19.8485,19.8265,19.8412,14400.0
2013-10-16 12:00:00,27.06,27.09,27.04,27.09,35900.0,19.8338,19.8558,19.8192,19.8558,35900.0
2013-10-16 12:10:00,27.08,27.09,27.07,27.07,16400.0,19.8485,19.8558,19.8412,19.8412,16400.0
2013-10-16 12:20:00,27.08,27.08,27.05,27.07,79500.0,19.8485,19.8485,19.8265,19.8412,79500.0
2013-10-16 12:30:00,27.06,27.08,27.04,27.05,72900.0,19.8338,19.8485,19.8192,19.8265,72900.0
2013-10-16 12:40:00,27.06,27.07,27.04,27.05,10700.0,19.8338,19.8412,19.8192,19.8265,10700.0
2013-10-16 12:50:00,27.05,27.05,27.0,27.02,14600.0,19.8265,19.8265,19.7899,19.8045,14600.0
2013-10-16 13:00:00,27.02,27.03,27.0,27.0,9300.0,19.8045,19.8119,19.7899,19.7899,9300.0
2013-10-16 13:10:00,27.0,27.0,26.97,26.99,40600.0,19.7899,19.7899,19.7679,19.7825,40600.0
2013-10-16 13:20:00,26.98,27.0,26.97,26.98,33100.0,19.7752,19.7899,19.7679,19.7752,33100.0
2013-10-16 13:30:00,26.98,27.04,26.98,27.02,19500.0,19.7752,19.8192,19.7752,19.8045,19500.0
2013-10-16 13:40:00,27.03,27.07,27.03,27.06,88800.0,19.8119,19.8412,19.8119,19.8338,88800.0
2013-10-16 13:50:00,27.07,27.08,27.04,27.07,70600.0,19.8412,19.8485,19.8192,19.8412,70600.0
2013-10-16 14:00:00,27.07,27.07,27.04,27.05,56400.0,19.8412,19.8412,19.8192,19.8265,56400.0
2013-10-16 14:10:00,27.06,27.06,27.04,27.06,89700.0,19.8338,19.8338,19.8192,19.8338,89700.0
2013-10-16 14:20:00,27.05,27.06,27.03,27.04,70900.0,19.8265,19.8338,19.8119,19.8192,70900.0
2013-10-16 14:30:00,27.04,27.05,27.03,27.03,66300.0,19.8192,19.8265,19.8119,19.8119,66300.0
2013-10-16 14:40:00,27.03,27.06,27.02,27.05,136100.0,19.8119,19.8338,19.8045,19.8265,136100.0
2013-10-16 14:50:00,27.05,27.06,27.0,27.0,30900.0,19.8265,19.8338,19.7899,19.7899,30900.0
2013-10-16 15:00:00,27.0,27.01,26.98,26.99,31100.0,19.7899,19.7972,19.7752,19.7825,31100.0
2013-10-16 15:10:00,27.0,27.03,27.0,27.03,32400.0,19.7899,19.8119,19.7899,19.8119,32400.0
2013-10-16 15:20:00,27.03,27.03,26.99,26.99,33700.0,19.8119,19.8119,19.7825,19.7825,33700.0
2013-10-16 15:30:00,26.99,27.0,26.98,27.0,48800.0,19.7825,19.7899,19.7752,19.7899,48800.0
2013-10-16 15:40:00,27.0,27.05,26.99,27.05,122300.0,19.7899,19.8265,19.7825,19.8265,122300.0
2013-10-16 15:50:00,27.05,27.09,27.04,27.08,192700.0,19.8265,19.8558,19.8192,19.8485,192700.0
2013-10-17 09:30:00,26.91,26.99,26.91,26.96,49700.0,19.7239,19.7825,19.7239,19.7605,49700.0
2013-10-17 09:40:00,26.96,26.99,26.9,26.91,37600.0,19.7605,19.7825,19.7166,19.7239,37600.0
2013-10-17 09:50:00,26.9,26.94,26.87,26.92,147600.0,19.7166,19.7459,19.6946,19.7312,147600.0
2013-10-17 10:00:00,26.92,26.94,26.89,26.91,68000.0,19.7312,19.7459,19.7092,19.7239,68000.0
2013-10-17 10:10:00,26.91,26.93,26.91,26.91,56700.0,19.7239,19.7386,19.7239,19.7239,56700.0
2013-10-17 10:20:00,26.91,27.03,26.91,27.02,97100.0,19.7239,19.8119,19.7239,19.8045,97100.0
2013-10-17 10:30:00,27.02,27.06,27.02,27.05,26400.0,19.8045,19.8338,19.8045,19.8265,26400.0
2013-10-17 10:40:00,27.05,27.06,27.02,27.03,20000.0,19.8265,19.8338,19.8045,19.8119,20000.0
2013-10-17 10:50:00,27.04,27.04,27.02,27.04,13600.0,19.8192,19.8192,19.8045,19.8192,13600.0
2013-10-17 11:00:00,27.04,27.08,27.03,27.08,23100.0,19.8192,19.8485,19.8119,19.8485,23100.0
2013-10-17 11:10:00,27.08,27.11,27.08,27.1,16300.0,19.8485,19.8705,19.8485,19.8632,16300.0
2013-10-17 11:20:00,27.1,27.12,27.08,27.12,12200.0,19.8632,19.8778,19.8485,19.8778,12200.0
2013-10-17 11:30:00,27.11,27.15,27.1,27.14,19700.0,19.8705,19.8998,19.8632,19.8925,19700.0
2013-10-17 11:40:00,27.14,27.17,27.13,27.15,49700.0,19.8925,19.9145,19.8851,19.8998,49700.0
2013-10-17 11:50:00,27.15,27.16,27.13,27.14,33400.0,19.8998,19.9071,19.8851,19.8925,33400.0
2013-10-17 12:00:00,27.14,27.15,27.13,27.14,24200.0,19.8925,19.8998,19.8851,19.8925,24200.0
2013-10-17 12:10:00,27.14,27.16,27.13,27.15,63500.0,19.8925,19.9071,19.8851,19.8998,63500.0
2013-10-17 12:20:00,27.15,27.16,27.14,27.14,13200.0,19.8998,19.9071,19.8925,19.8925,13200.0
2013-10-17 12:30:00,27.13,27.14,27.13,27.14,9700.0,19.8851,19.8925,19.8851,19.8925,9700.0
2013-10-17 12:40:00,27.14,27.16,27.13,27.16,20600.0,19.8925,19.9071,19.8851,19.9071,20600.0
2013-10-17 12:50:00,27.16,27.2,27.16,27.2,18900.0,19.9071,19.9365,19.9071,19.9365,18900.0
2013-10-17 13:00:00,27.2,27.21,27.18,27.2,34900.0,19.9365,19.9438,19.9218,19.9365,34900.0
2013-10-17 13:10:00,27.19,27.2,27.17,27.19,23400.0,19.9291,19.9365,19.9145,19.9291,23400.0
2013-10-17 13:20:00,27.18,27.18,27.15,27.17,13500.0,19.9218,19.9218,19.8998,19.9145,13500.0
2013-10-17 13:30:00,27.17,27.21,27.16,27.2,26700.0,19.9145,19.9438,19.9071,19.9365,26700.0
2013-10-17 13:40:00,27.2,27.22,27.18,27.18,19800.0,19.9365,19.9511,19.9218,19.9218,19800.0
2013-10-17 13:50:00,27.17,27.18,27.16,27.17,31900.0,19.9145,19.9218,19.9071,19.9145,31900.0
2013-10-17 14:00:00,27.16,27.17,27.12,27.14,43700.0,19.9071,19.9145,19.8778,19.8925,43700.0
2013-10-17 14:10:00,27.14,27.14,27.12,27.12,26500.0,19.8925,19.8925,19.8778,19.8778,26500.0
2013-10-17 14:20:00,27.12,27.13,27.09,27.1,91700.0,19.8778,19.8851,19.8558,19.8632,91700.0
2013-10-17 14:30:00,27.09,27.11,27.08,27.08,94300.0,19.8558,19.8705,19.8485,19.8485,94300.0
2013-10-17 14:40:00,27.08,27.09,27.07,27.08,26700.0,19.8485,19.8558,19.8412,19.8485,26700.0
2013-10-17 14:50:00,27.09,27.11,27.08,27.11,31700.0,19.8558,19.8705,19.8485,19.8705,31700.0
2013-10-17 15:00:00,27.1,27.11,27.08,27.1,80900.0,19.8632,19.8705,19.8485,19.8632,80900.0
2013-10-17 15:10:00,27.1,27.1,27.07,27.07,54500.0,19.8632,19.8632,19.8412,19.8412,54500.0
2013-10-17 15:20:00,27.08,27.11,27.06,27.1,89800.0,19.8485,19.8705,19.8338,19.8632,89800.0
2013-10-17 15:30:00,27.1,27.11,27.09,27.11,80600.0,19.8632,19.8705,19.8558,19.8705,80600.0
2013-10-17 15:40:00,27.11,27.15,27.11,27.14,166600.0,19.8705,19.8998,19.8705,19.8925,166600.0
2013-10-17 15:50:00,27.14,27.15,27.13,27.13,265100.0,19.8925,19.8998,19.8851,19.8851,265100.0
2013-10-18 09:30:00,27.13,27.14,27.06,27.08,329600.0,19.8851,19.8925,19.8338,19.8485,329600.0
2013-10-18 09:40:00,27.08,27.11,27.06,27.07,42500.0,19.8485,19.8705,19.8338,19.8412,42500.0
2013-10-18 09:50:00,27.08,27.1,27.07,27.09,32400.0,19.8485,19.8632,19.8412,19.8558,32400.0
2013-10-18 10:00:00,27.09,27.13,27.09,27.13,43900.0,19.8558,19.8851,19.8558,19.8851,43900.0
2013-10-18 10:10:00,27.12,27.13,27.06,27.07,22400.0,19.8778,19.8851,19.8338,19.8412,22400.0
2013-10-18 10:20:00,27.06,27.07,27.01,27.01,141400.0,19.8338,19.8412,19.7972,19.7972,141400.0
2013-10-18 10:30:00,27.01,27.02,26.94,26.96,108600.0,19.7972,19.8045,19.7459,19.7605,108600.0
2013-10-18 10:40:00,26.96,27.01,26.96,26.98,59200.0,19.7605,19.7972,19.7605,19.7752,59200.0
2013-10-18 10:50:00,26.98,26.99,26.96,26.97,24900.0,19.7752,19.7825,19.7605,19.7679,24900.0
2013-10-18 11:00:00,26.96,26.97,26.94,26.96,27500.0,19.7605,19.7679,19.7459,19.7605,27500.0
2013-10-18 11:10:00,26.97,26.99,26.95,26.95,25800.0,19.7679,19.7825,19.7532,19.7532,25800.0
2013-10-18 11:20:00,26.95,26.98,26.95,26.98,24500.0,19.7532,19.7752,19.7532,19.7752,24500.0
2013-10-18 11:30:00,26.98,27.01,26.95,26.97,46000.0,19.7752,19.7972,19.7532,19.7679,46000.0
2013-10-18 11:40:00,26.97,26.98,26.96,26.96,25600.0,19.7679,19.7752,19.7605,19.7605,25600.0
2013-10-18 11:50:00,26.96,26.97,26.94,26.94,44300.0,19.7605,19.7679,19.7459,19.7459,44300.0
2013-10-18 12:00:00,26.95,26.97,26.93,26.95,47500.0,19.7532,19.7679,19.7386,19.7532,47500.0
2013-10-18 12:10:00,26.96,26.96,26.94,26.94,32200.0,19.7605,19.7605,19.7459,19.7459,32200.0
2013-10-18 12:20:00,26.94,26.95,26.93,26.95,30800.0,19.7459,19.7532,19.7386,19.7532,30800.0
2013-10-18 12:30:00,26.94,26.97,26.94,26.96,30900.0,19.7459,19.7679,19.7459,19.7605,30900.0
2013-10-18 12:40:00,26.96,26.97,26.95,26.96,36000.0,19.7605,19.7679,19.7532,19.7605,36000.0
2013-10-18 12:50:00,26.97,26.98,26.96,26.96,34700.0,19.7679,19.7752,19.7605,19.7605,34700.0
2013-10-18 13:00:00,26.96,26.99,26.96,26.99,35800.0,19.7605,19.7825,19.7605,19.7825,35800.0
2013-10-18 13:10:00,26.99,26.99,26.97,26.99,157200.0,19.7825,19.7825,19.7679,19.7825,157200.0
2013-10-18 13:20:00,26.99,26.99,26.96,26.96,30300.0,19.7825,19.7825,19.7605,19.7605,30300.0
2013-10-18 13:30:00,26.96,26.97,26.95,26.97,32400.0,19.7605,19.7679,19.7532,19.7679,32400.0
2013-10-18 13:40:00,26.96,26.97,26.96,26.97,20800.0,19.7605,19.7679,19.7605,19.7679,20800.0
2013-10-18 13:50:00,26.97,26.97,26.96,26.97,33500.0,19.7679,19.7679,19.7605,19.7679,33500.0
2013-10-18 14:00:00,26.97,26.97,26.96,26.97,31900.0,19.7679,19.7679,19.7605,19.7679,31900.0
2013-10-18 14:10:00,26.97,27.02,26.96,27.02,130900.0,19.7679,19.8045,19.7605,19.8045,130900.0
2013-10-18 14:20:00,27.02,27.09,27.02,27.09,42600.0,19.8045,19.8558,19.8045,19.8558,42600.0
2013-10-18 14:30:00,27.09,27.12,27.09,27.11,32400.0,19.8558,19.8778,19.8558,19.8705,32400.0
2013-10-18 14:40:00,27.11,27.16,27.11,27.15,256900.0,19.8705,19.9071,19.8705,19.8998,256900.0
2013-10-18 14:50:00,27.15,27.17,27.15,27.16,32300.0,19.8998,19.9145,19.8998,19.9071,32300.0
2013-10-18 15:00:00,27.16,27.17,27.14,27.15,51900.0,19.9071,19.9145,19.8925,19.8998,51900.0
2013-10-18 15:10:00,27.16,27.16,27.11,27.12,66700.0,19.9071,19.9071,19.8705,19.8778,66700.0
2013-10-18 15:20:00,27.12,27.15,27.11,27.15,39500.0,19.8778,19.8998,19.8705,19.8998,39500.0
2013-10-18 15:30:00,27.15,27.15,27.08,27.08,87200.0,19.8998,19.8998,19.8485,19.8485,87200.0
2013-10-18 15:40:00,27.08,27.1,27.06,27.1,176500.0,19.8485,19.8632,19.8338,19.8632,176500.0
2013-10-18 15:50:00,27.1,27.15,27.09,27.13,521100.0,19.8632,19.8998,19.8558,19.8851,521100.0
2013-10-21 09:30:00,27.17,27.19,27.07,27.15,80100.0,19.9145,19.9291,19.8412,19.8998,80100.0
2013-10-21 09:40:00,27.17,27.18,27.12,27.18,37400.0,19.9145,19.9218,19.8778,19.9218,37400.0
2013-10-21 09:50:00,27.18,27.2,27.16,27.19,46700.0,19.9218,19.9365,19.9071,19.9291,46700.0
2013-10-21 10:00:00,27.19,27.21,27.17,27.17,69600.0,19.9291,19.9438,19.9145,19.9145,69600.0
2013-10-21 10:10:00,27.17,27.19,27.09,27.09,106500.0,19.9145,19.9291,19.8558,19.8558,106500.0
2013-10-21 10:20:00,27.1,27.13,27.09,27.11,66400.0,19.8632,19.8851,19.8558,19.8705,66400.0
2013-10-21 10:30:00,27.11,27.11,27.07,27.08,50200.0,19.8705,19.8705,19.8412,19.8485,50200.0
2013-10-21 10:40:00,27.08,27.08,27.05,27.07,27800.0,19.8485,19.8485,19.8265,19.8412,27800.0
2013-10-21 10:50:00,27.07,27.07,27.04,27.06,45300.0,19.8412,19.8412,19.8192,19.8338,45300.0
2013-10-21 11:00:00,27.06,27.06,27.03,27.04,24500.0,19.8338,19.8338,19.8119,19.8192,24500.0
2013-10-21 11:10:00,27.04,27.05,27.03,27.05,92800.0,19.8192,19.8265,19.8119,19.8265,92800.0
2013-10-21 11:20:00,27.05,27.08,27.02,27.08,94200.0,19.8265,19.8485,19.8045,19.8485,94200.0
2013-10-21 11:30:00,27.08,27.11,27.07,27.1,55600.0,19.8485,19.8705,19.8412,19.8632,55600.0
2013-10-21 11:40:00,27.1,27.16,27.1,27.16,124300.0,19.8632,19.9071,19.8632,19.9071,124300.0
2013-10-21 11:50:00,27.16,27.2,27.15,27.2,63300.0,19.9071,19.9365,19.8998,19.9365,63300.0
2013-10-21 12:00:00,27.2,27.22,27.19,27.21,32700.0,19.9365,19.9511,19.9291,19.9438,32700.0
2013-10-21 12:10:00,27.21,27.23,27.2,27.23,29900.0,19.9438,19.9584,19.9365,19.9584,29900.0
2013-10-21 12:20:00,27.23,27.24,27.21,27.24,23200.0,19.9584,19.9658,19.9438,19.9658,23200.0
2013-10-21 12:30:00,27.23,27.25,27.23,27.25,29000.0,19.9584,19.9731,19.9584,19.9731,29000.0
2013-10-21 12:40:00,27.25,27.25,27.23,27.25,23200.0,19.9731,19.9731,19.9584,19.9731,23200.0
2013-10-21 12:50:00,27.25,27.28,27.24,27.27,63500.0,19.9731,19.9951,19.9658,19.9878,63500.0
2013-10-21 13:00:00,27.26,27.28,27.24,27.25,40300.0,19.9804,19.9951,19.9658,19.9731,40300.0
2013-10-21 13:10:00,27.24,27.25,27.22,27.22,38300.0,19.9658,19.9731,19.9511,19.9511,38300.0
2013-10-21 13:20:00,27.22,27.23,27.2,27.21,11000.0,19.9511,19.9584,19.9365,19.9438,11000.0
2013-10-21 13:30:00,27.2,27.21,27.2,27.2,66300.0,19.9365,19.9438,19.9365,19.9365,66300.0
2013-10-21 13:40:00,27.2,27.2,27.15,27.16,30900.0,19.9365,19.9365,19.8998,19.9071,30900.0
2013-10-21 13:50:00,27.15,27.16,27.15,27.16,22900.0,19.8998,19.9071,19.8998,19.9071,22900.0
2013-10-21 14:00:00,27.15,27.16,27.13,27.13,41100.0,19.8998,19.9071,19.8851,19.8851,41100.0
2013-10-21 14:10:00,27.13,27.14,27.12,27.12,157600.0,19.8851,19.8925,19.8778,19.8778,157600.0
2013-10-21 14:20:00,27.12,27.13,27.09,27.11,101900.0,19.8778,19.8851,19.8558,19.8705,101900.0
2013-10-21 14:30:00,27.11,27.15,27.11,27.13,32400.0,19.8705,19.8998,19.8705,19.8851,32400.0
2013-10-21 14:40:00,27.14,27.14,27.11,27.12,21600.0,19.8925,19.8925,19.8705,19.8778,21600.0
2013-10-21 14:50:00,27.12,27.14,27.12,27.12,78400.0,19.8778,19.8925,19.8778,19.8778,78400.0
2013-10-21 15:00:00,27.12,27.17,27.11,27.17,52800.0,19.8778,19.9145,19.8705,19.9145,52800.0
2013-10-21 15:10:00,27.17,27.19,27.16,27.18,62100.0,19.9145,19.9291,19.9071,19.9218,62100.0
2013-10-21 15:20:00,27.19,27.19,27.15,27.17,94400.0,19.9291,19.9291,19.8998,19.9145,94400.0
2013-10-21 15:30:00,27.17,27.17,27.15,27.16,49600.0,19.9145,19.9145,19.8998,19.9071,49600.0
2013-10-21 15:40:00,27.16,27.18,27.16,27.18,125400.0,19.9071,19.9218,19.9071,19.9218,125400.0
2013-10-21 15:50:00,27.18,27.18,27.15,27.16,215000.0,19.9218,19.9218,19.8998,19.9071,215000.0
2013-10-22 09:30:00,27.23,27.29,27.19,27.19,213100.0,19.9584,20.0024,19.9291,19.9291,213100.0
2013-10-22 09:40:00,27.19,27.22,27.06,27.06,197400.0,19.9291,19.9511,19.8338,19.8338,197400.0
2013-10-22 09:50:00,27.06,27.14,27.04,27.04,130100.0,19.8338,19.8925,19.8192,19.8192,130100.0
2013-10-22 10:00:00,27.05,27.09,27.01,27.08,254900.0,19.8265,19.8558,19.7972,19.8485,254900.0
2013-10-22 10:10:00,27.08,27.08,27.02,27.02,135200.0,19.8485,19.8485,19.8045,19.8045,135200.0
2013-10-22 10:20:00,27.03,27.04,26.93,26.93,180000.0,19.8119,19.8192,19.7386,19.7386,180000.0
2013-10-22 10:30:00,26.94,26.94,26.85,26.87,173800.0,19.7459,19.7459,19.6799,19.6946,173800.0
2013-10-22 10:40:00,26.88,26.88,26.8,26.86,359800.0,19.7019,19.7019,19.6433,19.6873,359800.0
2013-10-22 10:50:00,26.85,26.94,26.85,26.89,340200.0,19.6799,19.7459,19.6799,19.7092,340200.0
2013-10-22 11:00:00,26.89,26.91,26.8,26.8,210200.0,19.7092,19.7239,19.6433,19.6433,210200.0
2013-10-22 11:10:00,26.81,26.83,26.71,26.78,406100.0,19.6506,19.6653,19.5773,19.6286,406100.0
2013-10-22 11:20:00,26.79,26.83,26.78,26.81,155700.0,19.6359,19.6653,19.6286,19.6506,155700.0
2013-10-22 11:30:00,26.81,26.82,26.74,26.78,225700.0,19.6506,19.6579,19.5993,19.6286,225700.0
2013-10-22 11:40:00,26.78,26.81,26.77,26.78,95000.0,19.6286,19.6506,19.6213,19.6286,95000.0
2013-10-22 11:50:00,26.78,26.88,26.78,26.88,39000.0,19.6286,19.7019,19.6286,19.7019,39000.0
2013-10-22 12:00:00,26.88,26.89,26.86,26.88,30600.0,19.7019,19.7092,19.6873,19.7019,30600.0
2013-10-22 12:10:00,26.88,26.89,26.84,26.84,59300.0,19.7019,19.7092,19.6726,19.6726,59300.0
2013-10-22 12:20:00,26.84,26.86,26.83,26.85,39800.0,19.6726,19.6873,19.6653,19.6799,39800.0
2013-10-22 12:30:00,26.85,26.86,26.84,26.84,41900.0,19.6799,19.6873,19.6726,19.6726,41900.0
2013-10-22 12:40:00,26.84,26.84,26.79,26.8,40800.0,19.6726,19.6726,19.6359,19.6433,40800.0
2013-10-22 12:50:00,26.8,26.8,26.78,26.78,54100.0,19.6433,19.6433,19.6286,19.6286,54100.0
2013-10-22 13:00:00,26.79,26.8,26.77,26.77,98400.0,19.6359,19.6433,19.6213,19.6213,98400.0
2013-10-22 13:10:00,26.78,26.8,26.76,26.77,144200.0,19.6286,19.6433,19.614,19.6213,144200.0
2013-10-22 13:20:00,26.77,26.78,26.73,26.73,102900.0,19.6213,19.6286,19.592,19.592,102900.0
2013-10-22 13:30:00,26.73,26.76,26.7,26.76,59500.0,19.592,19.614,19.57,19.614,59500.0
2013-10-22 13:40:00,26.75,26.76,26.72,26.72,101800.0,19.6066,19.614,19.5846,19.5846,101800.0
2013-10-22 13:50:00,26.72,26.74,26.69,26.7,144800.0,19.5846,19.5993,19.5626,19.57,144800.0
2013-10-22 14:00:00,26.71,26.72,26.69,26.7,78200.0,19.5773,19.5846,19.5626,19.57,78200.0
2013-10-22 14:10:00,26.7,26.73,26.69,26.7,136400.0,19.57,19.592,19.5626,19.57,136400.0
2013-10-22 14:20:00,26.69,26.71,26.67,26.68,156200.0,19.5626,19.5773,19.548,19.5553,156200.0
2013-10-22 14:30:00,26.69,26.71,26.68,26.7,93300.0,19.5626,19.5773,19.5553,19.57,93300.0
2013-10-22 14:40:00,26.69,26.71,26.69,26.7,317700.0,19.5626,19.5773,19.5626,19.57,317700.0
2013-10-22 14:50:00,26.69,26.7,26.67,26.68,143000.0,19.5626,19.57,19.548,19.5553,143000.0
2013-10-22 15:00:00,26.69,26.71,26.69,26.69,150800.0,19.5626,19.5773,19.5626,19.5626,150800.0
2013-10-22 15:10:00,26.69,26.71,26.69,26.7,132400.0,19.5626,19.5773,19.5626,19.57,132400.0
2013-10-22 15:20:00,26.7,26.75,26.7,26.75,179900.0,19.57,19.6066,19.57,19.6066,179900.0
2013-10-22 15:30:00,26.74,26.8,26.74,26.78,300000.0,19.5993,19.6433,19.5993,19.6286,300000.0
2013-10-22 15:40:00,26.78,26.8,26.77,26.79,238500.0,19.6286,19.6433,19.6213,19.6359,238500.0
2013-10-22 15:50:00,26.78,26.79,26.74,26.75,483100.0,19.6286,19.6359,19.5993,19.6066,483100.0
2013-10-23 09:30:00,26.64,26.65,26.52,26.54,242600.0,19.526,19.5333,19.438,19.4527,242600.0
2013-10-23 09:40:00,26.54,26.55,26.48,26.49,92600.0,19.4527,19.46,19.4087,19.4161,92600.0
2013-10-23 09:50:00,26.49,26.52,26.44,26.46,196200.0,19.4161,19.438,19.3794,19.3941,196200.0
2013-10-23 10:00:00,26.46,26.52,26.44,26.49,120600.0,19.3941,19.438,19.3794,19.4161,120600.0
2013-10-23 10:10:00,26.48,26.54,26.48,26.52,80900.0,19.4087,19.4527,19.4087,19.438,80900.0
2013-10-23 10:20:00,26.52,26.53,26.46,26.49,54300.0,19.438,19.4454,19.3941,19.4161,54300.0
2013-10-23 10:30:00,26.49,26.55,26.48,26.53,48000.0,19.4161,19.46,19.4087,19.4454,48000.0
2013-10-23 10:40:00,26.53,26.56,26.52,26.54,38600.0,19.4454,19.4674,19.438,19.4527,38600.0
2013-10-23 10:50:00,26.54,26.54,26.46,26.54,48500.0,19.4527,19.4527,19.3941,19.4527,48500.0
2013-10-23 11:00:00,26.54,26.56,26.53,26.54,24600.0,19.4527,19.4674,19.4454,19.4527,24600.0
2013-10-23 11:10:00,26.54,26.58,26.53,26.58,44000.0,19.4527,19.482,19.4454,19.482,44000.0
2013-10-23 11:20:00,26.58,26.59,26.56,26.59,60900.0,19.482,19.4894,19.4674,19.4894,60900.0
2013-10-23 11:30:00,26.59,26.62,26.57,26.62,94200.0,19.4894,19.5113,19.4747,19.5113,94200.0
2013-10-23 11:40:00,26.61,26.66,26.61,26.65,58200.0,19.504,19.5407,19.504,19.5333,58200.0
2013-10-23 11:50:00,26.66,26.66,26.61,26.61,55100.0,19.5407,19.5407,19.504,19.504,55100.0
2013-10-23 12:00:00,26.62,26.63,26.6,26.62,113500.0,19.5113,19.5187,19.4967,19.5113,113500.0
2013-10-23 12:10:00,26.63,26.65,26.62,26.63,35000.0,19.5187,19.5333,19.5113,19.5187,35000.0
2013-10-23 12:20:00,26.63,26.66,26.62,26.64,29300.0,19.5187,19.5407,19.5113,19.526,29300.0
2013-10-23 12:30:00,26.64,26.66,26.64,26.66,12700.0,19.526,19.5407,19.526,19.5407,12700.0
2013-10-23 12:40:00,26.65,26.66,26.62,26.64,49000.0,19.5333,19.5407,19.5113,19.526,49000.0
2013-10-23 12:50:00,26.64,26.68,26.63,26.67,18000.0,19.526,19.5553,19.5187,19.548,18000.0
2013-10-23 13:00:00,26.67,26.67,26.64,26.66,127300.0,19.548,19.548,19.526,19.5407,127300.0
2013-10-23 13:10:00,26.66,26.73,26.66,26.72,38800.0,19.5407,19.592,19.5407,19.5846,38800.0
2013-10-23 13:20:00,26.73,26.75,26.7,26.75,47500.0,19.592,19.6066,19.57,19.6066,47500.0
2013-10-23 13:30:00,26.75,26.75,26.71,26.72,117600.0,19.6066,19.6066,19.5773,19.5846,117600.0
2013-10-23 13:40:00,26.72,26.72,26.7,26.72,49100.0,19.5846,19.5846,19.57,19.5846,49100.0
2013-10-23 13:50:00,26.72,26.74,26.71,26.72,37300.0,19.5846,19.5993,19.5773,19.5846,37300.0
2013-10-23 14:00:00,26.72,26.75,26.72,26.74,43700.0,19.5846,19.6066,19.5846,19.5993,43700.0
2013-10-23 14:10:00,26.73,26.77,26.73,26.75,30600.0,19.592,19.6213,19.592,19.6066,30600.0
2013-10-23 14:20:00,26.76,26.78,26.75,26.77,36600.0,19.614,19.6286,19.6066,19.6213,36600.0
2013-10-23 14:30:00,26.78,26.83,26.78,26.81,90600.0,19.6286,19.6653,19.6286,19.6506,90600.0
2013-10-23 14:40:00,26.81,26.87,26.8,26.85,176900.0,19.6506,19.6946,19.6433,19.6799,176900.0
2013-10-23 14:50:00,26.85,26.91,26.84,26.89,196900.0,19.6799,19.7239,19.6726,19.7092,196900.0
2013-10-23 15:00:00,26.88,26.93,26.87,26.92,265700.0,19.7019,19.7386,19.6946,19.7312,265700.0
2013-10-23 15:10:00,26.92,26.94,26.89,26.91,182600.0,19.7312,19.7459,19.7092,19.7239,182600.0
2013-10-23 15:20:00,26.91,26.95,26.91,26.94,168200.0,19.7239,19.7532,19.7239,19.7459,168200.0
2013-10-23 15:30:00,26.94,26.95,26.91,26.93,192700.0,19.7459,19.7532,19.7239,19.7386,192700.0
2013-10-23 15:40:00,26.94,26.95,26.92,26.95,187600.0,19.7459,19.7532,19.7312,19.7532,187600.0
2013-10-23 15:50:00,26.95,26.97,26.94,26.97,548000.0,19.7532,19.7679,19.7459,19.7679,548000.0
2013-10-24 09:30:00,27.1,27.25,27.03,27.25,100000.0,19.8632,19.9731,19.8119,19.9731,100000.0
2013-10-24 09:40:00,27.25,27.25,27.13,27.16,38900.0,19.9731,19.9731,19.8851,19.9071,38900.0
2013-10-24 09:50:00,27.17,27.2,27.14,27.19,33200.0,19.9145,19.9365,19.8925,19.9291,33200.0
2013-10-24 10:00:00,27.19,27.19,27.08,27.09,83600.0,19.9291,19.9291,19.8485,19.8558,83600.0
2013-10-24 10:10:00,27.09,27.15,27.08,27.09,100800.0,19.8558,19.8998,19.8485,19.8558,100800.0
2013-10-24 10:20:00,27.09,27.1,27.03,27.03,24900.0,19.8558,19.8632,19.8119,19.8119,24900.0
2013-10-24 10:30:00,27.04,27.1,27.03,27.07,28500.0,19.8192,19.8632,19.8119,19.8412,28500.0
2013-10-24 10:40:00,27.07,27.07,27.01,27.01,30700.0,19.8412,19.8412,19.7972,19.7972,30700.0
2013-10-24 10:50:00,27.02,27.03,27.0,27.03,35000.0,19.8045,19.8119,19.7899,19.8119,35000.0
2013-10-24 11:00:00,27.03,27.04,27.0,27.02,61900.0,19.8119,19.8192,19.7899,19.8045,61900.0
2013-10-24 11:10:00,27.02,27.04,27.0,27.02,38900.0,19.8045,19.8192,19.7899,19.8045,38900.0
2013-10-24 11:20:00,27.03,27.05,27.01,27.04,25700.0,19.8119,19.8265,19.7972,19.8192,25700.0
2013-10-24 11:30:00,27.03,27.04,26.99,26.99,40900.0,19.8119,19.8192,19.7825,19.7825,40900.0
2013-10-24 11:40:00,27.0,27.01,26.96,26.97,25600.0,19.7899,19.7972,19.7605,19.7679,25600.0
2013-10-24 11:50:00,26.97,26.98,26.89,26.89,104200.0,19.7679,19.7752,19.7092,19.7092,104200.0
2013-10-24 12:00:00,26.89,26.91,26.89,26.91,52800.0,19.7092,19.7239,19.7092,19.7239,52800.0
2013-10-24 12:10:00,26.9,26.91,26.87,26.87,49300.0,19.7166,19.7239,19.6946,19.6946,49300.0
2013-10-24 12:20:00,26.88,26.9,26.87,26.89,53000.0,19.7019,19.7166,19.6946,19.7092,53000.0
2013-10-24 12:30:00,26.89,26.89,26.86,26.87,10600.0,19.7092,19.7092,19.6873,19.6946,10600.0
2013-10-24 12:40:00,26.87,26.89,26.87,26.88,128700.0,19.6946,19.7092,19.6946,19.7019,128700.0
2013-10-24 12:50:00,26.88,26.89,26.86,26.87,52900.0,19.7019,19.7092,19.6873,19.6946,52900.0
2013-10-24 13:00:00,26.87,26.88,26.86,26.86,28100.0,19.6946,19.7019,19.6873,19.6873,28100.0
2013-10-24 13:10:00,26.86,26.87,26.84,26.85,427600.0,19.6873,19.6946,19.6726,19.6799,427600.0
2013-10-24 13:20:00,26.85,26.88,26.84,26.88,86300.0,19.6799,19.7019,19.6726,19.7019,86300.0
2013-10-24 13:30:00,26.88,26.88,26.85,26.88,223900.0,19.7019,19.7019,19.6799,19.7019,223900.0
2013-10-24 13:40:00,26.88,26.93,26.88,26.93,79500.0,19.7019,19.7386,19.7019,19.7386,79500.0
2013-10-24 13:50:00,26.93,26.93,26.89,26.89,24200.0,19.7386,19.7386,19.7092,19.7092,24200.0
2013-10-24 14:00:00,26.89,26.91,26.89,26.89,37900.0,19.7092,19.7239,19.7092,19.7092,37900.0
2013-10-24 14:10:00,26.88,26.91,26.88,26.89,29600.0,19.7019,19.7239,19.7019,19.7092,29600.0
2013-10-24 14:20:00,26.9,26.91,26.88,26.88,45100.0,19.7166,19.7239,19.7019,19.7019,45100.0
2013-10-24 14:30:00,26.88,26.91,26.87,26.89,31300.0,19.7019,19.7239,19.6946,19.7092,31300.0
2013-10-24 14:40:00,26.89,26.9,26.88,26.9,21700.0,19.7092,19.7166,19.7019,19.7166,21700.0
2013-10-24 14:50:00,26.89,26.9,26.88,26.89,25900.0,19.7092,19.7166,19.7019,19.7092,25900.0
2013-10-24 15:00:00,26.89,26.9,26.88,26.89,61200.0,19.7092,19.7166,19.7019,19.7092,61200.0
2013-10-24 15:10:00,26.89,26.91,26.89,26.91,71200.0,19.7092,19.7239,19.7092,19.7239,71200.0
2013-10-24 15:20:00,26.91,26.91,26.89,26.9,140100.0,19.7239,19.7239,19.7092,19.7166,140100.0
2013-10-24 15:30:00,26.89,26.91,26.89,26.89,141200.0,19.7092,19.7239,19.7092,19.7092,141200.0
2013-10-24 15:40:00,26.9,26.9,26.88,26.88,163200.0,19.7166,19.7166,19.7019,19.7019,163200.0
2013-10-24 15:50:00,26.88,26.89,26.83,26.83,640700.0,19.7019,19.7092,19.6653,19.6653,640700.0
2013-10-25 09:30:00,26.86,27.09,26.84,26.88,45300.0,19.6873,19.8558,19.6726,19.7019,45300.0
2013-10-25 09:40:00,26.88,26.9,26.76,26.76,85000.0,19.7019,19.7166,19.614,19.614,85000.0
2013-10-25 09:50:00,26.76,26.76,26.68,26.7,82500.0,19.614,19.614,19.5553,19.57,82500.0
2013-10-25 10:00:00,26.7,26.75,26.68,26.7,75600.0,19.57,19.6066,19.5553,19.57,75600.0
2013-10-25 10:10:00,26.71,26.71,26.67,26.69,52900.0,19.5773,19.5773,19.548,19.5626,52900.0
2013-10-25 10:20:00,26.69,26.71,26.67,26.7,44700.0,19.5626,19.5773,19.548,19.57,44700.0
2013-10-25 10:30:00,26.69,26.71,26.69,26.69,51500.0,19.5626,19.5773,19.5626,19.5626,51500.0
2013-10-25 10:40:00,26.69,26.7,26.65,26.68,53200.0,19.5626,19.57,19.5333,19.5553,53200.0
2013-10-25 10:50:00,26.67,26.68,26.65,26.65,33700.0,19.548,19.5553,19.5333,19.5333,33700.0
2013-10-25 11:00:00,26.66,26.66,26.63,26.64,59600.0,19.5407,19.5407,19.5187,19.526,59600.0
2013-10-25 11:10:00,26.64,26.66,26.63,26.66,17100.0,19.526,19.5407,19.5187,19.5407,17100.0
2013-10-25 11:20:00,26.65,26.66,26.64,26.65,25200.0,19.5333,19.5407,19.526,19.5333,25200.0
2013-10-25 11:30:00,26.66,26.67,26.63,26.64,26000.0,19.5407,19.548,19.5187,19.526,26000.0
2013-10-25 11:40:00,26.64,26.64,26.61,26.62,20600.0,19.526,19.526,19.504,19.5113,20600.0
2013-10-25 11:50:00,26.61,26.62,26.59,26.61,30700.0,19.504,19.5113,19.4894,19.504,30700.0
2013-10-25 12:00:00,26.61,26.63,26.61,26.62,13400.0,19.504,19.5187,19.504,19.5113,13400.0
2013-10-25 12:10:00,26.61,26.62,26.61,26.62,12700.0,19.504,19.5113,19.504,19.5113,12700.0
2013-10-25 12:20:00,26.62,26.63,26.59,26.59,40400.0,19.5113,19.5187,19.4894,19.4894,40400.0
2013-10-25 12:30:00,26.6,26.61,26.58,26.59,22400.0,19.4967,19.504,19.482,19.4894,22400.0
2013-10-25 12:40:00,26.59,26.59,26.56,26.58,40900.0,19.4894,19.4894,19.4674,19.482,40900.0
2013-10-25 12:50:00,26.58,26.58,26.54,26.55,26100.0,19.482,19.482,19.4527,19.46,26100.0
2013-10-25 13:00:00,26.55,26.57,26.54,26.55,30300.0,19.46,19.4747,19.4527,19.46,30300.0
2013-10-25 13:10:00,26.54,26.55,26.52,26.52,38700.0,19.4527,19.46,19.438,19.438,38700.0
2013-10-25 13:20:00,26.52,26.53,26.51,26.52,22100.0,19.438,19.4454,19.4307,19.438,22100.0
2013-10-25 13:30:00,26.52,26.53,26.49,26.51,45900.0,19.438,19.4454,19.4161,19.4307,45900.0
2013-10-25 13:40:00,26.51,26.51,26.49,26.49,35400.0,19.4307,19.4307,19.4161,19.4161,35400.0
2013-10-25 13:50:00,26.5,26.52,26.5,26.51,48300.0,19.4234,19.438,19.4234,19.4307,48300.0
2013-10-25 14:00:00,26.5,26.52,26.48,26.52,78200.0,19.4234,19.438,19.4087,19.438,78200.0
2013-10-25 14:10:00,26.52,26.52,26.51,26.52,38900.0,19.438,19.438,19.4307,19.438,38900.0
2013-10-25 14:20:00,26.52,26.52,26.49,26.51,83700.0,19.438,19.438,19.4161,19.4307,83700.0
2013-10-25 14:30:00,26.51,26.51,26.49,26.5,60800.0,19.4307,19.4307,19.4161,19.4234,60800.0
2013-10-25 14:40:00,26.5,26.52,26.49,26.5,38900.0,19.4234,19.438,19.4161,19.4234,38900.0
2013-10-25 14:50:00,26.5,26.51,26.48,26.5,56200.0,19.4234,19.4307,19.4087,19.4234,56200.0
2013-10-25 15:00:00,26.5,26.51,26.48,26.51,79400.0,19.4234,19.4307,19.4087,19.4307,79400.0
2013-10-25 15:10:00,26.51,26.51,26.49,26.51,50600.0,19.4307,19.4307,19.4161,19.4307,50600.0
2013-10-25 15:20:00,26.5,26.51,26.49,26.51,39500.0,19.4234,19.4307,19.4161,19.4307,39500.0
2013-10-25 15:30:00,26.51,26.51,26.48,26.48,103500.0,19.4307,19.4307,19.4087,19.4087,103500.0
2013-10-25 15:40:00,26.48,26.51,26.47,26.49,299000.0,19.4087,19.4307,19.4014,19.4161,299000.0
2013-10-25 15:50:00,26.49,26.5,26.44,26.45,951700.0,19.4161,19.4234,19.3794,19.3867,951700.0
2013-10-28 09:30:00,26.5,26.52,26.36,26.37,66400.0,19.4234,19.438,19.3208,19.3281,66400.0
2013-10-28 09:40:00,26.36,26.49,26.36,26.46,60400.0,19.3208,19.4161,19.3208,19.3941,60400.0
2013-10-28 09:50:00,26.46,26.46,26.4,26.43,34700.0,19.3941,19.3941,19.3501,19.3721,34700.0
2013-10-28 10:00:00,26.43,26.5,26.43,26.46,50300.0,19.3721,19.4234,19.3721,19.3941,50300.0
2013-10-28 10:10:00,26.46,26.5,26.46,26.48,157300.0,19.3941,19.4234,19.3941,19.4087,157300.0
2013-10-28 10:20:00,26.48,26.49,26.46,26.46,25700.0,19.4087,19.4161,19.3941,19.3941,25700.0
2013-10-28 10:30:00,26.45,26.47,26.45,26.47,34600.0,19.3867,19.4014,19.3867,19.4014,34600.0
2013-10-28 10:40:00,26.47,26.47,26.41,26.45,38600.0,19.4014,19.4014,19.3574,19.3867,38600.0
2013-10-28 10:50:00,26.44,26.44,26.4,26.42,32500.0,19.3794,19.3794,19.3501,19.3647,32500.0
2013-10-28 11:00:00,26.42,26.44,26.41,26.41,50800.0,19.3647,19.3794,19.3574,19.3574,50800.0
2013-10-28 11:10:00,26.4,26.42,26.4,26.42,31200.0,19.3501,19.3647,19.3501,19.3647,31200.0
2013-10-28 11:20:00,26.41,26.42,26.38,26.42,49300.0,19.3574,19.3647,19.3354,19.3647,49300.0
2013-10-28 11:30:00,26.42,26.42,26.4,26.4,86000.0,19.3647,19.3647,19.3501,19.3501,86000.0
2013-10-28 11:40:00,26.4,26.42,26.39,26.41,41200.0,19.3501,19.3647,19.3428,19.3574,41200.0
2013-10-28 11:50:00,26.4,26.43,26.39,26.39,49400.0,19.3501,19.3721,19.3428,19.3428,49400.0
2013-10-28 12:00:00,26.39,26.42,26.39,26.42,47300.0,19.3428,19.3647,19.3428,19.3647,47300.0
2013-10-28 12:10:00,26.41,26.44,26.41,26.42,36100.0,19.3574,19.3794,19.3574,19.3647,36100.0
2013-10-28 12:20:00,26.42,26.43,26.4,26.41,33400.0,19.3647,19.3721,19.3501,19.3574,33400.0
2013-10-28 12:30:00,26.42,26.43,26.4,26.41,21200.0,19.3647,19.3721,19.3501,19.3574,21200.0
2013-10-28 12:40:00,26.41,26.44,26.4,26.42,72400.0,19.3574,19.3794,19.3501,19.3647,72400.0
2013-10-28 12:50:00,26.42,26.43,26.41,26.41,40300.0,19.3647,19.3721,19.3574,19.3574,40300.0
2013-10-28 13:00:00,26.42,26.42,26.41,26.41,40500.0,19.3647,19.3647,19.3574,19.3574,40500.0
2013-10-28 13:10:00,26.42,26.42,26.39,26.39,18500.0,19.3647,19.3647,19.3428,19.3428,18500.0
2013-10-28 13:20:00,26.39,26.4,26.38,26.39,58000.0,19.3428,19.3501,19.3354,19.3428,58000.0
2013-10-28 13:30:00,26.39,26.41,26.39,26.41,37000.0,19.3428,19.3574,19.3428,19.3574,37000.0
2013-10-28 13:40:00,26.41,26.41,26.39,26.39,53900.0,19.3574,19.3574,19.3428,19.3428,53900.0
2013-10-28 13:50:00,26.39,26.41,26.39,26.4,55000.0,19.3428,19.3574,19.3428,19.3501,55000.0
2013-10-28 14:00:00,26.39,26.4,26.39,26.4,47700.0,19.3428,19.3501,19.3428,19.3501,47700.0
2013-10-28 14:10:00,26.4,26.4,26.38,26.38,58300.0,19.3501,19.3501,19.3354,19.3354,58300.0
2013-10-28 14:20:00,26.39,26.4,26.38,26.4,31600.0,19.3428,19.3501,19.3354,19.3501,31600.0
2013-10-28 14:30:00,26.4,26.41,26.37,26.39,338100.0,19.3501,19.3574,19.3281,19.3428,338100.0
2013-10-28 14:40:00,26.39,26.4,26.37,26.4,52600.0,19.3428,19.3501,19.3281,19.3501,52600.0
2013-10-28 14:50:00,26.39,26.4,26.37,26.39,83900.0,19.3428,19.3501,19.3281,19.3428,83900.0
2013-10-28 15:00:00,26.39,26.4,26.35,26.36,160400.0,19.3428,19.3501,19.3134,19.3208,160400.0
2013-10-28 15:10:00,26.35,26.36,26.33,26.35,95700.0,19.3134,19.3208,19.2988,19.3134,95700.0
2013-10-28 15:20:00,26.34,26.36,26.31,26.31,136000.0,19.3061,19.3208,19.2841,19.2841,136000.0
2013-10-28 15:30:00,26.31,26.33,26.31,26.33,143600.0,19.2841,19.2988,19.2841,19.2988,143600.0
2013-10-28 15:40:00,26.32,26.33,26.22,26.25,420900.0,19.2915,19.2988,19.2182,19.2401,420900.0
2013-10-28 15:50:00,26.25,26.25,26.22,26.25,651400.0,19.2401,19.2401,19.2182,19.2401,651400.0
2013-10-29 09:30:00,26.3,26.37,26.24,26.31,79200.0,19.2768,19.3281,19.2328,19.2841,79200.0
2013-10-29 09:40:00,26.31,26.35,26.3,26.34,59000.0,19.2841,19.3134,19.2768,19.3061,59000.0
2013-10-29 09:50:00,26.32,26.33,26.24,26.24,107400.0,19.2915,19.2988,19.2328,19.2328,107400.0
2013-10-29 10:00:00,26.24,26.26,26.22,26.24,66700.0,19.2328,19.2475,19.2182,19.2328,66700.0
2013-10-29 10:10:00,26.24,26.27,26.24,26.27,38500.0,19.2328,19.2548,19.2328,19.2548,38500.0
2013-10-29 10:20:00,26.27,26.28,26.23,26.24,60400.0,19.2548,19.2621,19.2255,19.2328,60400.0
2013-10-29 10:30:00,26.25,26.27,26.2,26.22,71400.0,19.2401,19.2548,19.2035,19.2182,71400.0
2013-10-29 10:40:00,26.21,26.22,26.19,26.21,92800.0,19.2108,19.2182,19.1962,19.2108,92800.0
2013-10-29 10:50:00,26.21,26.22,26.17,26.18,54000.0,19.2108,19.2182,19.1815,19.1888,54000.0
2013-10-29 11:00:00,26.18,26.21,26.17,26.21,46600.0,19.1888,19.2108,19.1815,19.2108,46600.0
2013-10-29 11:10:00,26.21,26.21,26.18,26.2,24500.0,19.2108,19.2108,19.1888,19.2035,24500.0
2013-10-29 11:20:00,26.19,26.22,26.18,26.2,38200.0,19.1962,19.2182,19.1888,19.2035,38200.0
2013-10-29 11:30:00,26.2,26.21,26.19,26.2,57500.0,19.2035,19.2108,19.1962,19.2035,57500.0
2013-10-29 11:40:00,26.19,26.22,26.19,26.21,27300.0,19.1962,19.2182,19.1962,19.2108,27300.0
2013-10-29 11:50:00,26.21,26.23,26.18,26.2,45500.0,19.2108,19.2255,19.1888,19.2035,45500.0
2013-10-29 12:00:00,26.2,26.22,26.19,26.21,59700.0,19.2035,19.2182,19.1962,19.2108,59700.0
2013-10-29 12:10:00,26.21,26.22,26.18,26.22,68800.0,19.2108,19.2182,19.1888,19.2182,68800.0
2013-10-29 12:20:00,26.22,26.22,26.2,26.21,31000.0,19.2182,19.2182,19.2035,19.2108,31000.0
2013-10-29 12:30:00,26.21,26.23,26.21,26.22,28900.0,19.2108,19.2255,19.2108,19.2182,28900.0
2013-10-29 12:40:00,26.21,26.23,26.21,26.23,25100.0,19.2108,19.2255,19.2108,19.2255,25100.0
2013-10-29 12:50:00,26.23,26.26,26.21,26.22,104100.0,19.2255,19.2475,19.2108,19.2182,104100.0
2013-10-29 13:00:00,26.22,26.25,26.22,26.23,53700.0,19.2182,19.2401,19.2182,19.2255,53700.0
2013-10-29 13:10:00,26.23,26.24,26.23,26.23,16600.0,19.2255,19.2328,19.2255,19.2255,16600.0
2013-10-29 13:20:00,26.24,26.25,26.2,26.2,49100.0,19.2328,19.2401,19.2035,19.2035,49100.0
2013-10-29 13:30:00,26.2,26.23,26.2,26.21,46400.0,19.2035,19.2255,19.2035,19.2108,46400.0
2013-10-29 13:40:00,26.21,26.22,26.2,26.22,54800.0,19.2108,19.2182,19.2035,19.2182,54800.0
2013-10-29 13:50:00,26.21,26.23,26.21,26.23,35200.0,19.2108,19.2255,19.2108,19.2255,35200.0
2013-10-29 14:00:00,26.22,26.26,26.22,26.25,39700.0,19.2182,19.2475,19.2182,19.2401,39700.0
2013-10-29 14:10:00,26.26,26.26,26.23,26.24,41500.0,19.2475,19.2475,19.2255,19.2328,41500.0
2013-10-29 14:20:00,26.23,26.25,26.23,26.24,43700.0,19.2255,19.2401,19.2255,19.2328,43700.0
2013-10-29 14:30:00,26.24,26.27,26.24,26.26,52700.0,19.2328,19.2548,19.2328,19.2475,52700.0
2013-10-29 14:40:00,26.26,26.28,26.24,26.27,102800.0,19.2475,19.2621,19.2328,19.2548,102800.0
2013-10-29 14:50:00,26.26,26.27,26.24,26.24,49900.0,19.2475,19.2548,19.2328,19.2328,49900.0
2013-10-29 15:00:00,26.25,26.27,26.24,26.27,46400.0,19.2401,19.2548,19.2328,19.2548,46400.0
2013-10-29 15:10:00,26.27,26.27,26.24,26.24,160400.0,19.2548,19.2548,19.2328,19.2328,160400.0
2013-10-29 15:20:00,26.25,26.25,26.23,26.24,78400.0,19.2401,19.2401,19.2255,19.2328,78400.0
2013-10-29 15:30:00,26.24,26.25,26.22,26.24,101500.0,19.2328,19.2401,19.2182,19.2328,101500.0
2013-10-29 15:40:00,26.24,26.25,26.23,26.24,122800.0,19.2328,19.2401,19.2255,19.2328,122800.0
2013-10-29 15:50:00,26.24,26.26,26.24,26.25,510800.0,19.2328,19.2475,19.2328,19.2401,510800.0
2013-10-30 09:30:00,26.25,26.28,26.18,26.19,38000.0,19.2401,19.2621,19.1888,19.1962,38000.0
2013-10-30 09:40:00,26.2,26.21,26.16,26.2,47900.0,19.2035,19.2108,19.1742,19.2035,47900.0
2013-10-30 09:50:00,26.2,26.23,26.18,26.21,32300.0,19.2035,19.2255,19.1888,19.2108,32300.0
2013-10-30 10:00:00,26.22,26.25,26.2,26.23,46500.0,19.2182,19.2401,19.2035,19.2255,46500.0
2013-10-30 10:10:00,26.22,26.26,26.2,26.26,91800.0,19.2182,19.2475,19.2035,19.2475,91800.0
2013-10-30 10:20:00,26.25,26.26,26.24,26.25,71700.0,19.2401,19.2475,19.2328,19.2401,71700.0
2013-10-30 10:30:00,26.24,26.26,26.23,26.25,42700.0,19.2328,19.2475,19.2255,19.2401,42700.0
2013-10-30 10:40:00,26.25,26.26,26.24,26.25,37600.0,19.2401,19.2475,19.2328,19.2401,37600.0
2013-10-30 10:50:00,26.24,26.27,26.2,26.21,34700.0,19.2328,19.2548,19.2035,19.2108,34700.0
2013-10-30 11:00:00,26.22,26.26,26.21,26.23,41500.0,19.2182,19.2475,19.2108,19.2255,41500.0
2013-10-30 11:10:00,26.24,26.25,26.23,26.25,24000.0,19.2328,19.2401,19.2255,19.2401,24000.0
2013-10-30 11:20:00,26.25,26.26,26.23,26.24,49600.0,19.2401,19.2475,19.2255,19.2328,49600.0
2013-10-30 11:30:00,26.24,26.26,26.22,26.25,25000.0,19.2328,19.2475,19.2182,19.2401,25000.0
2013-10-30 11:40:00,26.24,26.26,26.22,26.24,20100.0,19.2328,19.2475,19.2182,19.2328,20100.0
2013-10-30 11:50:00,26.24,26.25,26.21,26.24,21500.0,19.2328,19.2401,19.2108,19.2328,21500.0
2013-10-30 12:00:00,26.24,26.26,26.21,26.21,28800.0,19.2328,19.2475,19.2108,19.2108,28800.0
2013-10-30 12:10:00,26.2,26.22,26.2,26.2,24300.0,19.2035,19.2182,19.2035,19.2035,24300.0
2013-10-30 12:20:00,26.19,26.2,26.16,26.18,30900.0,19.1962,19.2035,19.1742,19.1888,30900.0
2013-10-30 12:30:00,26.19,26.19,26.18,26.18,13400.0,19.1962,19.1962,19.1888,19.1888,13400.0
2013-10-30 12:40:00,26.18,26.19,26.16,26.18,44900.0,19.1888,19.1962,19.1742,19.1888,44900.0
2013-10-30 12:50:00,26.18,26.18,26.15,26.17,28300.0,19.1888,19.1888,19.1669,19.1815,28300.0
2013-10-30 13:00:00,26.17,26.17,26.12,26.12,27200.0,19.1815,19.1815,19.1449,19.1449,27200.0
2013-10-30 13:10:00,26.12,26.16,26.12,26.15,18500.0,19.1449,19.1742,19.1449,19.1669,18500.0
2013-10-30 13:20:00,26.15,26.16,26.13,26.14,40100.0,19.1669,19.1742,19.1522,19.1595,40100.0
2013-10-30 13:30:00,26.14,26.15,26.14,26.15,11100.0,19.1595,19.1669,19.1595,19.1669,11100.0
2013-10-30 13:40:00,26.15,26.15,26.12,26.12,22000.0,19.1669,19.1669,19.1449,19.1449,22000.0
2013-10-30 13:50:00,26.12,26.13,26.11,26.11,15600.0,19.1449,19.1522,19.1375,19.1375,15600.0
2013-10-30 14:00:00,26.12,26.18,26.09,26.11,86500.0,19.1449,19.1888,19.1229,19.1375,86500.0
2013-10-30 14:10:00,26.12,26.15,26.05,26.08,66100.0,19.1449,19.1669,19.0936,19.1155,66100.0
2013-10-30 14:20:00,26.07,26.1,26.04,26.06,73800.0,19.1082,19.1302,19.0862,19.1009,73800.0
2013-10-30 14:30:00,26.06,26.11,26.04,26.11,60300.0,19.1009,19.1375,19.0862,19.1375,60300.0
2013-10-30 14:40:00,26.11,26.13,26.09,26.12,87200.0,19.1375,19.1522,19.1229,19.1449,87200.0
2013-10-30 14:50:00,26.12,26.12,26.09,26.12,119900.0,19.1449,19.1449,19.1229,19.1449,119900.0
2013-10-30 15:00:00,26.12,26.14,26.11,26.13,135400.0,19.1449,19.1595,19.1375,19.1522,135400.0
2013-10-30 15:10:00,26.13,26.15,26.12,26.14,94900.0,19.1522,19.1669,19.1449,19.1595,94900.0
2013-10-30 15:20:00,26.15,26.16,26.13,26.15,131700.0,19.1669,19.1742,19.1522,19.1669,131700.0
2013-10-30 15:30:00,26.15,26.17,26.14,26.16,138200.0,19.1669,19.1815,19.1595,19.1742,138200.0
2013-10-30 15:40:00,26.17,26.19,26.14,26.15,146600.0,19.1815,19.1962,19.1595,19.1669,146600.0
2013-10-30 15:50:00,26.15,26.18,26.15,26.16,169700.0,19.1669,19.1888,19.1669,19.1742,169700.0
2013-10-31 09:30:00,26.26,26.27,26.03,26.13,101300.0,19.2475,19.2548,19.0789,19.1522,101300.0
2013-10-31 09:40:00,26.12,26.17,26.11,26.14,53900.0,19.1449,19.1815,19.1375,19.1595,53900.0
2013-10-31 09:50:00,26.15,26.16,26.08,26.1,49100.0,19.1669,19.1742,19.1155,19.1302,49100.0
2013-10-31 10:00:00,26.1,26.12,26.07,26.1,72500.0,19.1302,19.1449,19.1082,19.1302,72500.0
2013-10-31 10:10:00,26.11,26.15,26.1,26.13,73900.0,19.1375,19.1669,19.1302,19.1522,73900.0
2013-10-31 10:20:00,26.13,26.14,26.1,26.11,27300.0,19.1522,19.1595,19.1302,19.1375,27300.0
2013-10-31 10:30:00,26.11,26.14,26.04,26.05,40300.0,19.1375,19.1595,19.0862,19.0936,40300.0
2013-10-31 10:40:00,26.07,26.12,26.07,26.09,32500.0,19.1082,19.1449,19.1082,19.1229,32500.0
2013-10-31 10:50:00,26.09,26.09,26.05,26.05,31500.0,19.1229,19.1229,19.0936,19.0936,31500.0
2013-10-31 11:00:00,26.06,26.08,26.04,26.07,44200.0,19.1009,19.1155,19.0862,19.1082,44200.0
2013-10-31 11:10:00,26.07,26.08,26.04,26.05,118900.0,19.1082,19.1155,19.0862,19.0936,118900.0
2013-10-31 11:20:00,26.05,26.05,26.03,26.05,60300.0,19.0936,19.0936,19.0789,19.0936,60300.0
2013-10-31 11:30:00,26.05,26.05,26.02,26.03,47100.0,19.0936,19.0936,19.0716,19.0789,47100.0
2013-10-31 11:40:00,26.03,26.04,26.01,26.03,34300.0,19.0789,19.0862,19.0642,19.0789,34300.0
2013-10-31 11:50:00,26.03,26.04,26.01,26.02,58300.0,19.0789,19.0862,19.0642,19.0716,58300.0
2013-10-31 12:00:00,26.02,26.05,26.02,26.04,41900.0,19.0716,19.0936,19.0716,19.0862,41900.0
2013-10-31 12:10:00,26.04,26.05,26.02,26.02,34200.0,19.0862,19.0936,19.0716,19.0716,34200.0
2013-10-31 12:20:00,26.02,26.03,26.0,26.0,40700.0,19.0716,19.0789,19.0569,19.0569,40700.0
2013-10-31 12:30:00,26.0,26.04,25.99,26.03,69300.0,19.0569,19.0862,19.0496,19.0789,69300.0
2013-10-31 12:40:00,26.04,26.05,26.01,26.01,48800.0,19.0862,19.0936,19.0642,19.0642,48800.0
2013-10-31 12:50:00,26.02,26.02,26.01,26.01,29600.0,19.0716,19.0716,19.0642,19.0642,29600.0
2013-10-31 13:00:00,26.01,26.04,26.01,26.02,55100.0,19.0642,19.0862,19.0642,19.0716,55100.0
2013-10-31 13:10:00,26.03,26.04,26.02,26.04,51100.0,19.0789,19.0862,19.0716,19.0862,51100.0
2013-10-31 13:20:00,26.05,26.07,26.02,26.07,254600.0,19.0936,19.1082,19.0716,19.1082,254600.0
2013-10-31 13:30:00,26.06,26.11,26.06,26.09,39500.0,19.1009,19.1375,19.1009,19.1229,39500.0
2013-10-31 13:40:00,26.09,26.11,26.08,26.11,48700.0,19.1229,19.1375,19.1155,19.1375,48700.0
2013-10-31 13:50:00,26.11,26.14,26.09,26.13,37700.0,19.1375,19.1595,19.1229,19.1522,37700.0
2013-10-31 14:00:00,26.12,26.13,26.1,26.1,38200.0,19.1449,19.1522,19.1302,19.1302,38200.0
2013-10-31 14:10:00,26.11,26.12,26.09,26.1,107100.0,19.1375,19.1449,19.1229,19.1302,107100.0
2013-10-31 14:20:00,26.1,26.12,26.08,26.11,104900.0,19.1302,19.1449,19.1155,19.1375,104900.0
2013-10-31 14:30:00,26.11,26.13,26.1,26.11,42700.0,19.1375,19.1522,19.1302,19.1375,42700.0
2013-10-31 14:40:00,26.11,26.13,26.11,26.12,32700.0,19.1375,19.1522,19.1375,19.1449,32700.0
2013-10-31 14:50:00,26.11,26.11,26.07,26.07,63200.0,19.1375,19.1375,19.1082,19.1082,63200.0
2013-10-31 15:00:00,26.07,26.1,26.05,26.08,99200.0,19.1082,19.1302,19.0936,19.1155,99200.0
2013-10-31 15:10:00,26.08,26.1,26.07,26.09,66000.0,19.1155,19.1302,19.1082,19.1229,66000.0
2013-10-31 15:20:00,26.09,26.1,26.08,26.09,55000.0,19.1229,19.1302,19.1155,19.1229,55000.0
2013-10-31 15:30:00,26.08,26.09,26.05,26.07,123600.0,19.1155,19.1229,19.0936,19.1082,123600.0
2013-10-31 15:40:00,26.06,26.07,26.02,26.03,305100.0,19.1009,19.1082,19.0716,19.0789,305100.0
2013-10-31 15:50:00,26.03,26.04,25.97,25.98,356000.0,19.0789,19.0862,19.0349,19.0422,356000.0
2013-11-01 09:30:00,25.98,25.98,25.87,25.87,70800.0,19.0422,19.0422,18.9616,18.9616,70800.0
2013-11-01 09:40:00,25.88,25.94,25.86,25.86,55700.0,18.969,19.0129,18.9543,18.9543,55700.0
2013-11-01 09:50:00,25.86,25.91,25.84,25.88,45400.0,18.9543,18.9909,18.9396,18.969,45400.0
2013-11-01 10:00:00,25.87,25.92,25.82,25.89,74000.0,18.9616,18.9983,18.925,18.9763,74000.0
2013-11-01 10:10:00,25.89,25.92,25.81,25.84,64100.0,18.9763,18.9983,18.9176,18.9396,64100.0
2013-11-01 10:20:00,25.84,25.9,25.84,25.89,36100.0,18.9396,18.9836,18.9396,18.9763,36100.0
2013-11-01 10:30:00,25.88,25.94,25.88,25.93,44700.0,18.969,19.0129,18.969,19.0056,44700.0
2013-11-01 10:40:00,25.93,25.94,25.9,25.91,37800.0,19.0056,19.0129,18.9836,18.9909,37800.0
2013-11-01 10:50:00,25.92,25.97,25.91,25.96,26600.0,18.9983,19.0349,18.9909,19.0276,26600.0
2013-11-01 11:00:00,25.96,25.96,25.89,25.91,45300.0,19.0276,19.0276,18.9763,18.9909,45300.0
2013-11-01 11:10:00,25.9,25.91,25.87,25.9,40200.0,18.9836,18.9909,18.9616,18.9836,40200.0
2013-11-01 11:20:00,25.91,25.93,25.9,25.92,29000.0,18.9909,19.0056,18.9836,18.9983,29000.0
2013-11-01 11:30:00,25.92,25.93,25.91,25.93,51500.0,18.9983,19.0056,18.9909,19.0056,51500.0
2013-11-01 11:40:00,25.93,25.98,25.92,25.97,64500.0,19.0056,19.0422,18.9983,19.0349,64500.0
2013-11-01 11:50:00,25.97,25.97,25.93,25.94,96800.0,19.0349,19.0349,19.0056,19.0129,96800.0
2013-11-01 12:00:00,25.95,25.96,25.94,25.96,39700.0,19.0203,19.0276,19.0129,19.0276,39700.0
2013-11-01 12:10:00,25.95,25.97,25.93,25.95,46600.0,19.0203,19.0349,19.0056,19.0203,46600.0
2013-11-01 12:20:00,25.95,25.98,25.94,25.97,34000.0,19.0203,19.0422,19.0129,19.0349,34000.0
2013-11-01 12:30:00,25.97,25.98,25.96,25.96,13900.0,19.0349,19.0422,19.0276,19.0276,13900.0
2013-11-01 12:40:00,25.96,25.99,25.96,25.97,22800.0,19.0276,19.0496,19.0276,19.0349,22800.0
2013-11-01 12:50:00,25.97,25.98,25.95,25.95,51600.0,19.0349,19.0422,19.0203,19.0203,51600.0
2013-11-01 13:00:00,25.95,25.95,25.91,25.91,17500.0,19.0203,19.0203,18.9909,18.9909,17500.0
2013-11-01 13:10:00,25.91,25.94,25.89,25.91,52600.0,18.9909,19.0129,18.9763,18.9909,52600.0
2013-11-01 13:20:00,25.9,25.94,25.89,25.94,72400.0,18.9836,19.0129,18.9763,19.0129,72400.0
2013-11-01 13:30:00,25.94,25.95,25.93,25.94,100400.0,19.0129,19.0203,19.0056,19.0129,100400.0
2013-11-01 13:40:00,25.94,25.95,25.92,25.95,103700.0,19.0129,19.0203,18.9983,19.0203,103700.0
2013-11-01 13:50:00,25.95,25.95,25.94,25.94,40700.0,19.0203,19.0203,19.0129,19.0129,40700.0
2013-11-01 14:00:00,25.94,25.97,25.94,25.97,30000.0,19.0129,19.0349,19.0129,19.0349,30000.0
2013-11-01 14:10:00,25.96,25.97,25.94,25.94,61800.0,19.0276,19.0349,19.0129,19.0129,61800.0
2013-11-01 14:20:00,25.94,25.96,25.94,25.96,31100.0,19.0129,19.0276,19.0129,19.0276,31100.0
2013-11-01 14:30:00,25.96,25.96,25.94,25.95,61300.0,19.0276,19.0276,19.0129,19.0203,61300.0
2013-11-01 14:40:00,25.94,25.97,25.94,25.97,60900.0,19.0129,19.0349,19.0129,19.0349,60900.0
2013-11-01 14:50:00,25.97,25.97,25.94,25.95,49100.0,19.0349,19.0349,19.0129,19.0203,49100.0
2013-11-01 15:00:00,25.95,25.96,25.94,25.94,45900.0,19.0203,19.0276,19.0129,19.0129,45900.0
2013-11-01 15:10:00,25.94,26.01,25.94,25.99,101800.0,19.0129,19.0642,19.0129,19.0496,101800.0
2013-11-01 15:20:00,25.99,26.02,25.98,26.02,78000.0,19.0496,19.0716,19.0422,19.0716,78000.0
2013-11-01 15:30:00,26.02,26.05,26.02,26.05,75200.0,19.0716,19.0936,19.0716,19.0936,75200.0
2013-11-01 15:40:00,26.05,26.06,26.02,26.03,298800.0,19.0936,19.1009,19.0716,19.0789,298800.0
2013-11-01 15:50:00,26.03,26.04,26.01,26.02,670700.0,19.0789,19.0862,19.0642,19.0716,670700.0
2013-11-04 09:30:00,26.08,26.12,26.02,26.07,72600.0,19.1155,19.1449,19.0716,19.1082,72600.0
2013-11-04 09:40:00,26.08,26.14,26.06,26.14,71200.0,19.1155,19.1595,19.1009,19.1595,71200.0
2013-11-04 09:50:00,26.13,26.14,26.1,26.12,61400.0,19.1522,19.1595,19.1302,19.1449,61400.0
2013-11-04 10:00:00,26.11,26.13,26.08,26.09,38600.0,19.1375,19.1522,19.1155,19.1229,38600.0
2013-11-04 10:10:00,26.08,26.12,26.08,26.12,47100.0,19.1155,19.1449,19.1155,19.1449,47100.0
2013-11-04 10:20:00,26.12,26.14,26.1,26.14,49500.0,19.1449,19.1595,19.1302,19.1595,49500.0
2013-11-04 10:30:00,26.15,26.2,26.14,26.18,67600.0,19.1669,19.2035,19.1595,19.1888,67600.0
2013-11-04 10:40:00,26.18,26.19,26.16,26.19,42900.0,19.1888,19.1962,19.1742,19.1962,42900.0
2013-11-04 10:50:00,26.19,26.2,26.15,26.15,53300.0,19.1962,19.2035,19.1669,19.1669,53300.0
2013-11-04 11:00:00,26.14,26.17,26.13,26.15,53700.0,19.1595,19.1815,19.1522,19.1669,53700.0
2013-11-04 11:10:00,26.15,26.18,26.15,26.16,84000.0,19.1669,19.1888,19.1669,19.1742,84000.0
2013-11-04 11:20:00,26.16,26.17,26.14,26.15,139900.0,19.1742,19.1815,19.1595,19.1669,139900.0
2013-11-04 11:30:00,26.16,26.19,26.16,26.18,30500.0,19.1742,19.1962,19.1742,19.1888,30500.0
2013-11-04 11:40:00,26.19,26.2,26.16,26.18,27800.0,19.1962,19.2035,19.1742,19.1888,27800.0
2013-11-04 11:50:00,26.18,26.19,26.16,26.18,59800.0,19.1888,19.1962,19.1742,19.1888,59800.0
2013-11-04 12:00:00,26.18,26.19,26.17,26.18,21000.0,19.1888,19.1962,19.1815,19.1888,21000.0
2013-11-04 12:10:00,26.18,26.2,26.18,26.18,36800.0,19.1888,19.2035,19.1888,19.1888,36800.0
2013-11-04 12:20:00,26.18,26.19,26.16,26.16,12200.0,19.1888,19.1962,19.1742,19.1742,12200.0
2013-11-04 12:30:00,26.17,26.19,26.16,26.18,27800.0,19.1815,19.1962,19.1742,19.1888,27800.0
2013-11-04 12:40:00,26.18,26.19,26.18,26.18,17800.0,19.1888,19.1962,19.1888,19.1888,17800.0
2013-11-04 12:50:00,26.18,26.2,26.18,26.2,26800.0,19.1888,19.2035,19.1888,19.2035,26800.0
2013-11-04 13:00:00,26.2,26.2,26.19,26.2,74600.0,19.2035,19.2035,19.1962,19.2035,74600.0
2013-11-04 13:10:00,26.21,26.22,26.2,26.22,27000.0,19.2108,19.2182,19.2035,19.2182,27000.0
2013-11-04 13:20:00,26.22,26.25,26.22,26.25,39000.0,19.2182,19.2401,19.2182,19.2401,39000.0
2013-11-04 13:30:00,26.25,26.25,26.21,26.21,38900.0,19.2401,19.2401,19.2108,19.2108,38900.0
2013-11-04 13:40:00,26.21,26.24,26.21,26.24,33600.0,19.2108,19.2328,19.2108,19.2328,33600.0
2013-11-04 13:50:00,26.24,26.25,26.23,26.23,36400.0,19.2328,19.2401,19.2255,19.2255,36400.0
2013-11-04 14:00:00,26.24,26.25,26.22,26.25,45200.0,19.2328,19.2401,19.2182,19.2401,45200.0
2013-11-04 14:10:00,26.25,26.25,26.22,26.24,40300.0,19.2401,19.2401,19.2182,19.2328,40300.0
2013-11-04 14:20:00,26.23,26.25,26.23,26.25,22700.0,19.2255,19.2401,19.2255,19.2401,22700.0
2013-11-04 14:30:00,26.25,26.25,26.23,26.23,33700.0,19.2401,19.2401,19.2255,19.2255,33700.0
2013-11-04 14:40:00,26.24,26.24,26.23,26.24,25500.0,19.2328,19.2328,19.2255,19.2328,25500.0
2013-11-04 14:50:00,26.24,26.27,26.23,26.25,264900.0,19.2328,19.2548,19.2255,19.2401,264900.0
2013-11-04 15:00:00,26.25,26.25,26.21,26.21,81400.0,19.2401,19.2401,19.2108,19.2108,81400.0
2013-11-04 15:10:00,26.21,26.23,26.21,26.23,60200.0,19.2108,19.2255,19.2108,19.2255,60200.0
2013-11-04 15:20:00,26.23,26.23,26.22,26.23,39500.0,19.2255,19.2255,19.2182,19.2255,39500.0
2013-11-04 15:30:00,26.23,26.23,26.21,26.22,56200.0,19.2255,19.2255,19.2108,19.2182,56200.0
2013-11-04 15:40:00,26.23,26.23,26.22,26.23,128200.0,19.2255,19.2255,19.2182,19.2255,128200.0
2013-11-04 15:50:00,26.23,26.26,26.19,26.19,892200.0,19.2255,19.2475,19.1962,19.1962,892200.0
2013-11-05 09:30:00,26.15,26.25,26.1,26.16,102800.0,19.1669,19.2401,19.1302,19.1742,102800.0
2013-11-05 09:40:00,26.16,26.21,26.14,26.17,69000.0,19.1742,19.2108,19.1595,19.1815,69000.0
2013-11-05 09:50:00,26.17,26.18,26.14,26.16,126700.0,19.1815,19.1888,19.1595,19.1742,126700.0
2013-11-05 10:00:00,26.16,26.17,26.11,26.14,46100.0,19.1742,19.1815,19.1375,19.1595,46100.0
2013-11-05 10:10:00,26.13,26.15,26.12,26.13,46400.0,19.1522,19.1669,19.1449,19.1522,46400.0
2013-11-05 10:20:00,26.12,26.14,26.11,26.11,29800.0,19.1449,19.1595,19.1375,19.1375,29800.0
2013-11-05 10:30:00,26.11,26.13,26.1,26.13,27200.0,19.1375,19.1522,19.1302,19.1522,27200.0
2013-11-05 10:40:00,26.13,26.16,26.13,26.14,33900.0,19.1522,19.1742,19.1522,19.1595,33900.0
2013-11-05 10:50:00,26.14,26.36,26.14,26.35,858200.0,19.1595,19.3208,19.1595,19.3134,858200.0
2013-11-05 11:00:00,26.35,26.42,26.33,26.37,342200.0,19.3134,19.3647,19.2988,19.3281,342200.0
2013-11-05 11:10:00,26.37,26.37,26.3,26.31,44300.0,19.3281,19.3281,19.2768,19.2841,44300.0
2013-11-05 11:20:00,26.3,26.36,26.29,26.31,94000.0,19.2768,19.3208,19.2695,19.2841,94000.0
2013-11-05 11:30:00,26.32,26.35,26.32,26.32,38700.0,19.2915,19.3134,19.2915,19.2915,38700.0
2013-11-05 11:40:00,26.32,26.33,26.29,26.3,16000.0,19.2915,19.2988,19.2695,19.2768,16000.0
2013-11-05 11:50:00,26.31,26.31,26.29,26.29,9100.0,19.2841,19.2841,19.2695,19.2695,9100.0
2013-11-05 12:00:00,26.29,26.3,26.26,26.27,20500.0,19.2695,19.2768,19.2475,19.2548,20500.0
2013-11-05 12:10:00,26.26,26.28,26.25,26.28,21100.0,19.2475,19.2621,19.2401,19.2621,21100.0
2013-11-05 12:20:00,26.28,26.32,26.28,26.28,23400.0,19.2621,19.2915,19.2621,19.2621,23400.0
2013-11-05 12:30:00,26.27,26.29,26.26,26.29,21700.0,19.2548,19.2695,19.2475,19.2695,21700.0
2013-11-05 12:40:00,26.29,26.3,26.27,26.29,20900.0,19.2695,19.2768,19.2548,19.2695,20900.0
2013-11-05 12:50:00,26.28,26.31,26.28,26.29,17300.0,19.2621,19.2841,19.2621,19.2695,17300.0
2013-11-05 13:00:00,26.29,26.3,26.28,26.28,10000.0,19.2695,19.2768,19.2621,19.2621,10000.0
2013-11-05 13:10:00,26.29,26.29,26.26,26.26,11000.0,19.2695,19.2695,19.2475,19.2475,11000.0
2013-11-05 13:20:00,26.26,26.27,26.26,26.26,12100.0,19.2475,19.2548,19.2475,19.2475,12100.0
2013-11-05 13:30:00,26.26,26.29,26.26,26.28,36600.0,19.2475,19.2695,19.2475,19.2621,36600.0
2013-11-05 13:40:00,26.27,26.28,26.27,26.27,9000.0,19.2548,19.2621,19.2548,19.2548,9000.0
2013-11-05 13:50:00,26.27,26.28,26.26,26.26,31800.0,19.2548,19.2621,19.2475,19.2475,31800.0
2013-11-05 14:00:00,26.26,26.28,26.26,26.26,21100.0,19.2475,19.2621,19.2475,19.2475,21100.0
2013-11-05 14:10:00,26.26,26.27,26.25,26.25,15000.0,19.2475,19.2548,19.2401,19.2401,15000.0
2013-11-05 14:20:00,26.25,26.28,26.25,26.27,32500.0,19.2401,19.2621,19.2401,19.2548,32500.0
2013-11-05 14:30:00,26.28,26.3,26.27,26.3,20500.0,19.2621,19.2768,19.2548,19.2768,20500.0
2013-11-05 14:40:00,26.3,26.3,26.28,26.28,27000.0,19.2768,19.2768,19.2621,19.2621,27000.0
2013-11-05 14:50:00,26.29,26.29,26.27,26.27,24700.0,19.2695,19.2695,19.2548,19.2548,24700.0
2013-11-05 15:00:00,26.27,26.29,26.27,26.29,35700.0,19.2548,19.2695,19.2548,19.2695,35700.0
2013-11-05 15:10:00,26.28,26.29,26.26,26.26,27200.0,19.2621,19.2695,19.2475,19.2475,27200.0
2013-11-05 15:20:00,26.27,26.28,26.23,26.23,57800.0,19.2548,19.2621,19.2255,19.2255,57800.0
2013-11-05 15:30:00,26.23,26.29,26.23,26.26,331600.0,19.2255,19.2695,19.2255,19.2475,331600.0
2013-11-05 15:40:00,26.26,26.3,26.26,26.28,202700.0,19.2475,19.2768,19.2475,19.2621,202700.0
2013-11-05 15:50:00,26.27,26.3,26.24,26.25,235700.0,19.2548,19.2768,19.2328,19.2401,235700.0
2013-11-06 09:30:00,26.38,26.38,26.26,26.27,104900.0,19.3354,19.3354,19.2475,19.2548,104900.0
2013-11-06 09:40:00,26.26,26.34,26.25,26.34,118600.0,19.2475,19.3061,19.2401,19.3061,118600.0
2013-11-06 09:50:00,26.34,26.43,26.33,26.36,26700.0,19.3061,19.3721,19.2988,19.3208,26700.0
2013-11-06 10:00:00,26.36,26.47,26.36,26.46,40700.0,19.3208,19.4014,19.3208,19.3941,40700.0
2013-11-06 10:10:00,26.46,26.48,26.44,26.44,27200.0,19.3941,19.4087,19.3794,19.3794,27200.0
2013-11-06 10:20:00,26.43,26.46,26.42,26.42,39400.0,19.3721,19.3941,19.3647,19.3647,39400.0
2013-11-06 10:30:00,26.42,26.42,26.38,26.39,26000.0,19.3647,19.3647,19.3354,19.3428,26000.0
2013-11-06 10:40:00,26.4,26.45,26.4,26.43,25200.0,19.3501,19.3867,19.3501,19.3721,25200.0
2013-11-06 10:50:00,26.41,26.42,26.39,26.41,27600.0,19.3574,19.3647,19.3428,19.3574,27600.0
2013-11-06 11:00:00,26.4,26.41,26.37,26.39,38800.0,19.3501,19.3574,19.3281,19.3428,38800.0
2013-11-06 11:10:00,26.4,26.41,26.39,26.39,33600.0,19.3501,19.3574,19.3428,19.3428,33600.0
2013-11-06 11:20:00,26.39,26.43,26.39,26.42,32500.0,19.3428,19.3721,19.3428,19.3647,32500.0
2013-11-06 11:30:00,26.42,26.43,26.39,26.39,17300.0,19.3647,19.3721,19.3428,19.3428,17300.0
2013-11-06 11:40:00,26.4,26.4,26.37,26.39,28600.0,19.3501,19.3501,19.3281,19.3428,28600.0
2013-11-06 11:50:00,26.39,26.42,26.39,26.4,39700.0,19.3428,19.3647,19.3428,19.3501,39700.0
2013-11-06 12:00:00,26.39,26.41,26.38,26.38,15400.0,19.3428,19.3574,19.3354,19.3354,15400.0
2013-11-06 12:10:00,26.38,26.39,26.36,26.37,18600.0,19.3354,19.3428,19.3208,19.3281,18600.0
2013-11-06 12:20:00,26.36,26.38,26.35,26.36,22800.0,19.3208,19.3354,19.3134,19.3208,22800.0
2013-11-06 12:30:00,26.35,26.39,26.35,26.37,25400.0,19.3134,19.3428,19.3134,19.3281,25400.0
2013-11-06 12:40:00,26.38,26.38,26.35,26.37,16100.0,19.3354,19.3354,19.3134,19.3281,16100.0
2013-11-06 12:50:00,26.37,26.39,26.35,26.39,80400.0,19.3281,19.3428,19.3134,19.3428,80400.0
2013-11-06 13:00:00,26.38,26.39,26.37,26.38,27600.0,19.3354,19.3428,19.3281,19.3354,27600.0
2013-11-06 13:10:00,26.38,26.41,26.37,26.4,29000.0,19.3354,19.3574,19.3281,19.3501,29000.0
2013-11-06 13:20:00,26.39,26.42,26.39,26.42,17100.0,19.3428,19.3647,19.3428,19.3647,17100.0
2013-11-06 13:30:00,26.42,26.43,26.41,26.42,13600.0,19.3647,19.3721,19.3574,19.3647,13600.0
2013-11-06 13:40:00,26.42,26.45,26.42,26.45,33300.0,19.3647,19.3867,19.3647,19.3867,33300.0
2013-11-06 13:50:00,26.45,26.48,26.44,26.46,38400.0,19.3867,19.4087,19.3794,19.3941,38400.0
2013-11-06 14:00:00,26.46,26.48,26.45,26.46,18400.0,19.3941,19.4087,19.3867,19.3941,18400.0
2013-11-06 14:10:00,26.46,26.46,26.44,26.46,15100.0,19.3941,19.3941,19.3794,19.3941,15100.0
2013-11-06 14:20:00,26.46,26.46,26.43,26.45,24200.0,19.3941,19.3941,19.3721,19.3867,24200.0
2013-11-06 14:30:00,26.45,26.46,26.44,26.46,19300.0,19.3867,19.3941,19.3794,19.3941,19300.0
2013-11-06 14:40:00,26.45,26.5,26.45,26.5,37900.0,19.3867,19.4234,19.3867,19.4234,37900.0
2013-11-06 14:50:00,26.5,26.51,26.49,26.5,20600.0,19.4234,19.4307,19.4161,19.4234,20600.0
2013-11-06 15:00:00,26.5,26.52,26.49,26.52,36700.0,19.4234,19.438,19.4161,19.438,36700.0
2013-11-06 15:10:00,26.51,26.54,26.51,26.54,84100.0,19.4307,19.4527,19.4307,19.4527,84100.0
2013-11-06 15:20:00,26.54,26.55,26.5,26.5,38400.0,19.4527,19.46,19.4234,19.4234,38400.0
2013-11-06 15:30:00,26.51,26.51,26.46,26.46,35700.0,19.4307,19.4307,19.3941,19.3941,35700.0
2013-11-06 15:40:00,26.46,26.48,26.45,26.47,113000.0,19.3941,19.4087,19.3867,19.4014,113000.0
2013-11-06 15:50:00,26.47,26.52,26.47,26.52,279400.0,19.4014,19.438,19.4014,19.438,279400.0
2013-11-07 09:30:00,26.36,26.58,26.36,26.46,104300.0,19.3208,19.482,19.3208,19.3941,104300.0
2013-11-07 09:40:00,26.46,26.56,26.46,26.51,98500.0,19.3941,19.4674,19.3941,19.4307,98500.0
2013-11-07 09:50:00,26.5,26.52,26.46,26.46,61200.0,19.4234,19.438,19.3941,19.3941,61200.0
2013-11-07 10:00:00,26.46,26.52,26.45,26.47,66500.0,19.3941,19.438,19.3867,19.4014,66500.0
2013-11-07 10:10:00,26.48,26.49,26.4,26.4,115800.0,19.4087,19.4161,19.3501,19.3501,115800.0
2013-11-07 10:20:00,26.4,26.5,26.39,26.49,260000.0,19.3501,19.4234,19.3428,19.4161,260000.0
2013-11-07 10:30:00,26.49,26.5,26.46,26.49,185700.0,19.4161,19.4234,19.3941,19.4161,185700.0
2013-11-07 10:40:00,26.48,26.52,26.46,26.46,69400.0,19.4087,19.438,19.3941,19.3941,69400.0
2013-11-07 10:50:00,26.46,26.48,26.45,26.46,26600.0,19.3941,19.4087,19.3867,19.3941,26600.0
2013-11-07 11:00:00,26.45,26.45,26.39,26.39,23600.0,19.3867,19.3867,19.3428,19.3428,23600.0
2013-11-07 11:10:00,26.4,26.42,26.35,26.36,24500.0,19.3501,19.3647,19.3134,19.3208,24500.0
2013-11-07 11:20:00,26.36,26.38,26.34,26.36,22800.0,19.3208,19.3354,19.3061,19.3208,22800.0
2013-11-07 11:30:00,26.36,26.36,26.34,26.35,29400.0,19.3208,19.3208,19.3061,19.3134,29400.0
2013-11-07 11:40:00,26.35,26.35,26.32,26.35,22900.0,19.3134,19.3134,19.2915,19.3134,22900.0
2013-11-07 11:50:00,26.35,26.36,26.31,26.32,32800.0,19.3134,19.3208,19.2841,19.2915,32800.0
2013-11-07 12:00:00,26.31,26.34,26.3,26.34,33100.0,19.2841,19.3061,19.2768,19.3061,33100.0
2013-11-07 12:10:00,26.34,26.35,26.32,26.32,24100.0,19.3061,19.3134,19.2915,19.2915,24100.0
2013-11-07 12:20:00,26.32,26.33,26.31,26.32,9300.0,19.2915,19.2988,19.2841,19.2915,9300.0
2013-11-07 12:30:00,26.31,26.33,26.29,26.3,62300.0,19.2841,19.2988,19.2695,19.2768,62300.0
2013-11-07 12:40:00,26.3,26.34,26.3,26.33,15900.0,19.2768,19.3061,19.2768,19.2988,15900.0
2013-11-07 12:50:00,26.33,26.33,26.3,26.3,25900.0,19.2988,19.2988,19.2768,19.2768,25900.0
2013-11-07 13:00:00,26.3,26.3,26.26,26.26,22700.0,19.2768,19.2768,19.2475,19.2475,22700.0
2013-11-07 13:10:00,26.26,26.27,26.26,26.26,8900.0,19.2475,19.2548,19.2475,19.2475,8900.0
2013-11-07 13:20:00,26.26,26.28,26.23,26.23,61600.0,19.2475,19.2621,19.2255,19.2255,61600.0
2013-11-07 13:30:00,26.24,26.26,26.23,26.25,35100.0,19.2328,19.2475,19.2255,19.2401,35100.0
2013-11-07 13:40:00,26.25,26.26,26.21,26.21,65400.0,19.2401,19.2475,19.2108,19.2108,65400.0
2013-11-07 13:50:00,26.22,26.25,26.21,26.23,33900.0,19.2182,19.2401,19.2108,19.2255,33900.0
2013-11-07 14:00:00,26.23,26.24,26.18,26.21,38300.0,19.2255,19.2328,19.1888,19.2108,38300.0
2013-11-07 14:10:00,26.21,26.23,26.18,26.21,28300.0,19.2108,19.2255,19.1888,19.2108,28300.0
2013-11-07 14:20:00,26.21,26.23,26.21,26.21,24300.0,19.2108,19.2255,19.2108,19.2108,24300.0
2013-11-07 14:30:00,26.21,26.22,26.18,26.22,61600.0,19.2108,19.2182,19.1888,19.2182,61600.0
2013-11-07 14:40:00,26.22,26.26,26.21,26.25,42500.0,19.2182,19.2475,19.2108,19.2401,42500.0
2013-11-07 14:50:00,26.24,26.25,26.23,26.25,44800.0,19.2328,19.2401,19.2255,19.2401,44800.0
2013-11-07 15:00:00,26.25,26.25,26.21,26.23,86700.0,19.2401,19.2401,19.2108,19.2255,86700.0
2013-11-07 15:10:00,26.23,26.24,26.21,26.23,45000.0,19.2255,19.2328,19.2108,19.2255,45000.0
2013-11-07 15:20:00,26.22,26.26,26.21,26.21,131500.0,19.2182,19.2475,19.2108,19.2108,131500.0
2013-11-07 15:30:00,26.22,26.24,26.18,26.23,182700.0,19.2182,19.2328,19.1888,19.2255,182700.0
2013-11-07 15:40:00,26.22,26.23,26.16,26.17,127000.0,19.2182,19.2255,19.1742,19.1815,127000.0
2013-11-07 15:50:00,26.17,26.19,26.15,26.17,387400.0,19.1815,19.1962,19.1669,19.1815,387400.0
2013-11-08 09:30:00,26.16,26.24,26.14,26.16,54800.0,19.1742,19.2328,19.1595,19.1742,54800.0
2013-11-08 09:40:00,26.18,26.31,26.18,26.27,38100.0,19.1888,19.2841,19.1888,19.2548,38100.0
2013-11-08 09:50:00,26.28,26.29,26.2,26.23,45100.0,19.2621,19.2695,19.2035,19.2255,45100.0
2013-11-08 10:00:00,26.22,26.32,26.21,26.3,36300.0,19.2182,19.2915,19.2108,19.2768,36300.0
2013-11-08 10:10:00,26.3,26.38,26.3,26.37,44500.0,19.2768,19.3354,19.2768,19.3281,44500.0
2013-11-08 10:20:00,26.38,26.41,26.37,26.4,32600.0,19.3354,19.3574,19.3281,19.3501,32600.0
2013-11-08 10:30:00,26.39,26.45,26.39,26.43,37600.0,19.3428,19.3867,19.3428,19.3721,37600.0
2013-11-08 10:40:00,26.43,26.48,26.4,26.47,43500.0,19.3721,19.4087,19.3501,19.4014,43500.0
2013-11-08 10:50:00,26.46,26.48,26.42,26.47,35300.0,19.3941,19.4087,19.3647,19.4014,35300.0
2013-11-08 11:00:00,26.47,26.51,26.47,26.49,56100.0,19.4014,19.4307,19.4014,19.4161,56100.0
2013-11-08 11:10:00,26.49,26.51,26.47,26.49,75800.0,19.4161,19.4307,19.4014,19.4161,75800.0
2013-11-08 11:20:00,26.48,26.52,26.48,26.49,42000.0,19.4087,19.438,19.4087,19.4161,42000.0
2013-11-08 11:30:00,26.49,26.5,26.47,26.49,28400.0,19.4161,19.4234,19.4014,19.4161,28400.0
2013-11-08 11:40:00,26.48,26.49,26.43,26.44,15000.0,19.4087,19.4161,19.3721,19.3794,15000.0
2013-11-08 11:50:00,26.44,26.45,26.43,26.43,19400.0,19.3794,19.3867,19.3721,19.3721,19400.0
2013-11-08 12:00:00,26.44,26.47,26.44,26.46,23300.0,19.3794,19.4014,19.3794,19.3941,23300.0
2013-11-08 12:10:00,26.46,26.46,26.43,26.45,19700.0,19.3941,19.3941,19.3721,19.3867,19700.0
2013-11-08 12:20:00,26.44,26.44,26.42,26.43,22300.0,19.3794,19.3794,19.3647,19.3721,22300.0
2013-11-08 12:30:00,26.43,26.44,26.42,26.44,13000.0,19.3721,19.3794,19.3647,19.3794,13000.0
2013-11-08 12:40:00,26.43,26.44,26.42,26.43,19900.0,19.3721,19.3794,19.3647,19.3721,19900.0
2013-11-08 12:50:00,26.43,26.43,26.4,26.41,12500.0,19.3721,19.3721,19.3501,19.3574,12500.0
2013-11-08 13:00:00,26.41,26.41,26.38,26.38,15800.0,19.3574,19.3574,19.3354,19.3354,15800.0
2013-11-08 13:10:00,26.38,26.38,26.35,26.35,31200.0,19.3354,19.3354,19.3134,19.3134,31200.0
2013-11-08 13:20:00,26.35,26.43,26.35,26.43,32500.0,19.3134,19.3721,19.3134,19.3721,32500.0
2013-11-08 13:30:00,26.43,26.44,26.43,26.44,22300.0,19.3721,19.3794,19.3721,19.3794,22300.0
2013-11-08 13:40:00,26.44,26.46,26.43,26.44,31100.0,19.3794,19.3941,19.3721,19.3794,31100.0
2013-11-08 13:50:00,26.43,26.45,26.43,26.43,21400.0,19.3721,19.3867,19.3721,19.3721,21400.0
2013-11-08 14:00:00,26.44,26.45,26.42,26.45,34500.0,19.3794,19.3867,19.3647,19.3867,34500.0
2013-11-08 14:10:00,26.44,26.46,26.44,26.46,28500.0,19.3794,19.3941,19.3794,19.3941,28500.0
2013-11-08 14:20:00,26.46,26.47,26.45,26.46,66700.0,19.3941,19.4014,19.3867,19.3941,66700.0
2013-11-08 14:30:00,26.45,26.47,26.43,26.45,37400.0,19.3867,19.4014,19.3721,19.3867,37400.0
2013-11-08 14:40:00,26.44,26.46,26.44,26.46,26900.0,19.3794,19.3941,19.3794,19.3941,26900.0
2013-11-08 14:50:00,26.45,26.46,26.43,26.43,26600.0,19.3867,19.3941,19.3721,19.3721,26600.0
2013-11-08 15:00:00,26.43,26.44,26.41,26.43,73100.0,19.3721,19.3794,19.3574,19.3721,73100.0
2013-11-08 15:10:00,26.43,26.44,26.42,26.42,39000.0,19.3721,19.3794,19.3647,19.3647,39000.0
2013-11-08 15:20:00,26.43,26.46,26.42,26.45,70600.0,19.3721,19.3941,19.3647,19.3867,70600.0
2013-11-08 15:30:00,26.45,26.5,26.44,26.48,103400.0,19.3867,19.4234,19.3794,19.4087,103400.0
2013-11-08 15:40:00,26.48,26.54,26.47,26.52,107300.0,19.4087,19.4527,19.4014,19.438,107300.0
2013-11-08 15:50:00,26.53,26.58,26.52,26.58,268700.0,19.4454,19.482,19.438,19.482,268700.0
2013-11-11 09:30:00,26.47,26.6,26.45,26.6,86400.0,19.4014,19.4967,19.3867,19.4967,86400.0
2013-11-11 09:40:00,26.58,26.6,26.53,26.55,134000.0,19.482,19.4967,19.4454,19.46,134000.0
2013-11-11 09:50:00,26.55,26.59,26.55,26.55,74100.0,19.46,19.4894,19.46,19.46,74100.0
2013-11-11 10:00:00,26.56,26.57,26.52,26.54,31900.0,19.4674,19.4747,19.438,19.4527,31900.0
2013-11-11 10:10:00,26.54,26.56,26.51,26.51,19800.0,19.4527,19.4674,19.4307,19.4307,19800.0
2013-11-11 10:20:00,26.51,26.55,26.5,26.5,32100.0,19.4307,19.46,19.4234,19.4234,32100.0
2013-11-11 10:30:00,26.5,26.53,26.49,26.52,32000.0,19.4234,19.4454,19.4161,19.438,32000.0
2013-11-11 10:40:00,26.52,26.54,26.48,26.5,141800.0,19.438,19.4527,19.4087,19.4234,141800.0
2013-11-11 10:50:00,26.5,26.51,26.49,26.51,21100.0,19.4234,19.4307,19.4161,19.4307,21100.0
2013-11-11 11:00:00,26.51,26.56,26.51,26.56,74200.0,19.4307,19.4674,19.4307,19.4674,74200.0
2013-11-11 11:10:00,26.55,26.57,26.54,26.57,25300.0,19.46,19.4747,19.4527,19.4747,25300.0
2013-11-11 11:20:00,26.56,26.57,26.55,26.57,39800.0,19.4674,19.4747,19.46,19.4747,39800.0
2013-11-11 11:30:00,26.57,26.58,26.56,26.57,30400.0,19.4747,19.482,19.4674,19.4747,30400.0
2013-11-11 11:40:00,26.57,26.59,26.57,26.58,20100.0,19.4747,19.4894,19.4747,19.482,20100.0
2013-11-11 11:50:00,26.58,26.59,26.56,26.56,20600.0,19.482,19.4894,19.4674,19.4674,20600.0
2013-11-11 12:00:00,26.56,26.56,26.52,26.53,25300.0,19.4674,19.4674,19.438,19.4454,25300.0
2013-11-11 12:10:00,26.53,26.53,26.51,26.51,12500.0,19.4454,19.4454,19.4307,19.4307,12500.0
2013-11-11 12:20:00,26.51,26.52,26.5,26.5,8200.0,19.4307,19.438,19.4234,19.4234,8200.0
2013-11-11 12:30:00,26.5,26.51,26.48,26.49,10900.0,19.4234,19.4307,19.4087,19.4161,10900.0
2013-11-11 12:40:00,26.48,26.5,26.48,26.5,16800.0,19.4087,19.4234,19.4087,19.4234,16800.0
2013-11-11 12:50:00,26.5,26.5,26.48,26.49,13500.0,19.4234,19.4234,19.4087,19.4161,13500.0
2013-11-11 13:00:00,26.49,26.5,26.48,26.49,26800.0,19.4161,19.4234,19.4087,19.4161,26800.0
2013-11-11 13:10:00,26.49,26.5,26.48,26.48,14300.0,19.4161,19.4234,19.4087,19.4087,14300.0
2013-11-11 13:20:00,26.48,26.49,26.47,26.47,21400.0,19.4087,19.4161,19.4014,19.4014,21400.0
2013-11-11 13:30:00,26.48,26.5,26.47,26.5,17400.0,19.4087,19.4234,19.4014,19.4234,17400.0
2013-11-11 13:40:00,26.5,26.5,26.48,26.48,18800.0,19.4234,19.4234,19.4087,19.4087,18800.0
2013-11-11 13:50:00,26.48,26.5,26.48,26.5,25400.0,19.4087,19.4234,19.4087,19.4234,25400.0
2013-11-11 14:00:00,26.5,26.5,26.45,26.46,35800.0,19.4234,19.4234,19.3867,19.3941,35800.0
2013-11-11 14:10:00,26.46,26.48,26.46,26.48,12100.0,19.3941,19.4087,19.3941,19.4087,12100.0
2013-11-11 14:20:00,26.47,26.48,26.46,26.47,27800.0,19.4014,19.4087,19.3941,19.4014,27800.0
2013-11-11 14:30:00,26.48,26.49,26.47,26.47,98700.0,19.4087,19.4161,19.4014,19.4014,98700.0
2013-11-11 14:40:00,26.48,26.49,26.47,26.47,22900.0,19.4087,19.4161,19.4014,19.4014,22900.0
2013-11-11 14:50:00,26.48,26.5,26.46,26.49,42600.0,19.4087,19.4234,19.3941,19.4161,42600.0
2013-11-11 15:00:00,26.5,26.52,26.49,26.51,89300.0,19.4234,19.438,19.4161,19.4307,89300.0
2013-11-11 15:10:00,26.5,26.51,26.49,26.51,40000.0,19.4234,19.4307,19.4161,19.4307,40000.0
2013-11-11 15:20:00,26.5,26.51,26.5,26.5,43100.0,19.4234,19.4307,19.4234,19.4234,43100.0
2013-11-11 15:30:00,26.5,26.53,26.49,26.52,79900.0,19.4234,19.4454,19.4161,19.438,79900.0
2013-11-11 15:40:00,26.52,26.53,26.5,26.51,74700.0,19.438,19.4454,19.4234,19.4307,74700.0
2013-11-11 15:50:00,26.52,26.52,26.51,26.52,128300.0,19.438,19.438,19.4307,19.438,128300.0
2013-11-12 09:30:00,26.55,26.6,26.51,26.54,171000.0,19.46,19.4967,19.4307,19.4527,171000.0
2013-11-12 09:40:00,26.53,26.6,26.49,26.55,71500.0,19.4454,19.4967,19.4161,19.46,71500.0
2013-11-12 09:50:00,26.55,26.56,26.51,26.54,31700.0,19.46,19.4674,19.4307,19.4527,31700.0
2013-11-12 10:00:00,26.54,26.54,26.49,26.53,58800.0,19.4527,19.4527,19.4161,19.4454,58800.0
2013-11-12 10:10:00,26.54,26.55,26.48,26.54,56000.0,19.4527,19.46,19.4087,19.4527,56000.0
2013-11-12 10:20:00,26.54,26.56,26.5,26.5,52400.0,19.4527,19.4674,19.4234,19.4234,52400.0
2013-11-12 10:30:00,26.5,26.52,26.46,26.46,64000.0,19.4234,19.438,19.3941,19.3941,64000.0
2013-11-12 10:40:00,26.46,26.47,26.43,26.43,21600.0,19.3941,19.4014,19.3721,19.3721,21600.0
2013-11-12 10:50:00,26.43,26.43,26.38,26.38,16600.0,19.3721,19.3721,19.3354,19.3354,16600.0
2013-11-12 11:00:00,26.38,26.4,26.36,26.37,69300.0,19.3354,19.3501,19.3208,19.3281,69300.0
2013-11-12 11:10:00,26.37,26.4,26.36,26.39,59400.0,19.3281,19.3501,19.3208,19.3428,59400.0
2013-11-12 11:20:00,26.39,26.52,26.39,26.5,105300.0,19.3428,19.438,19.3428,19.4234,105300.0
2013-11-12 11:30:00,26.5,26.56,26.49,26.49,121200.0,19.4234,19.4674,19.4161,19.4161,121200.0
2013-11-12 11:40:00,26.48,26.51,26.48,26.5,135600.0,19.4087,19.4307,19.4087,19.4234,135600.0
2013-11-12 11:50:00,26.5,26.5,26.48,26.48,20500.0,19.4234,19.4234,19.4087,19.4087,20500.0
2013-11-12 12:00:00,26.49,26.49,26.42,26.43,72100.0,19.4161,19.4161,19.3647,19.3721,72100.0
2013-11-12 12:10:00,26.43,26.46,26.42,26.46,89100.0,19.3721,19.3941,19.3647,19.3941,89100.0
2013-11-12 12:20:00,26.45,26.46,26.44,26.46,64000.0,19.3867,19.3941,19.3794,19.3941,64000.0
2013-11-12 12:30:00,26.46,26.46,26.44,26.44,49800.0,19.3941,19.3941,19.3794,19.3794,49800.0
2013-11-12 12:40:00,26.44,26.45,26.44,26.44,10000.0,19.3794,19.3867,19.3794,19.3794,10000.0
2013-11-12 12:50:00,26.45,26.46,26.44,26.45,39400.0,19.3867,19.3941,19.3794,19.3867,39400.0
2013-11-12 13:00:00,26.45,26.46,26.44,26.46,65800.0,19.3867,19.3941,19.3794,19.3941,65800.0
2013-11-12 13:10:00,26.45,26.46,26.44,26.45,41900.0,19.3867,19.3941,19.3794,19.3867,41900.0
2013-11-12 13:20:00,26.45,26.45,26.41,26.41,108800.0,19.3867,19.3867,19.3574,19.3574,108800.0
2013-11-12 13:30:00,26.41,26.43,26.39,26.42,150200.0,19.3574,19.3721,19.3428,19.3647,150200.0
2013-11-12 13:40:00,26.42,26.51,26.41,26.5,202000.0,19.3647,19.4307,19.3574,19.4234,202000.0
2013-11-12 13:50:00,26.5,26.51,26.45,26.45,149800.0,19.4234,19.4307,19.3867,19.3867,149800.0
2013-11-12 14:00:00,26.45,26.46,26.42,26.43,58800.0,19.3867,19.3941,19.3647,19.3721,58800.0
2013-11-12 14:10:00,26.42,26.47,26.42,26.46,75500.0,19.3647,19.4014,19.3647,19.3941,75500.0
2013-11-12 14:20:00,26.46,26.47,26.43,26.43,78100.0,19.3941,19.4014,19.3721,19.3721,78100.0
2013-11-12 14:30:00,26.43,26.46,26.43,26.44,82600.0,19.3721,19.3941,19.3721,19.3794,82600.0
2013-11-12 14:40:00,26.44,26.47,26.44,26.46,45400.0,19.3794,19.4014,19.3794,19.3941,45400.0
2013-11-12 14:50:00,26.47,26.5,26.45,26.5,71900.0,19.4014,19.4234,19.3867,19.4234,71900.0
2013-11-12 15:00:00,26.5,26.5,26.48,26.5,81200.0,19.4234,19.4234,19.4087,19.4234,81200.0
2013-11-12 15:10:00,26.51,26.59,26.51,26.58,345500.0,19.4307,19.4894,19.4307,19.482,345500.0
2013-11-12 15:20:00,26.58,26.59,26.53,26.55,239200.0,19.482,19.4894,19.4454,19.46,239200.0
2013-11-12 15:30:00,26.55,26.56,26.49,26.52,151400.0,19.46,19.4674,19.4161,19.438,151400.0
2013-11-12 15:40:00,26.51,26.53,26.49,26.49,116500.0,19.4307,19.4454,19.4161,19.4161,116500.0
2013-11-12 15:50:00,26.5,26.54,26.46,26.53,383200.0,19.4234,19.4527,19.3941,19.4454,383200.0
2013-11-13 09:30:00,26.5,26.89,26.5,26.85,271600.0,19.4234,19.7092,19.4234,19.6799,271600.0
2013-11-13 09:40:00,26.85,27.0,26.85,26.96,317600.0,19.6799,19.7899,19.6799,19.7605,317600.0
2013-11-13 09:50:00,26.96,27.05,26.88,27.04,471100.0,19.7605,19.8265,19.7019,19.8192,471100.0
2013-11-13 10:00:00,27.05,27.06,26.9,26.93,133200.0,19.8265,19.8338,19.7166,19.7386,133200.0
2013-11-13 10:10:00,26.93,26.99,26.91,26.98,157900.0,19.7386,19.7825,19.7239,19.7752,157900.0
2013-11-13 10:20:00,26.97,27.01,26.94,27.01,102600.0,19.7679,19.7972,19.7459,19.7972,102600.0
2013-11-13 10:30:00,27.01,27.09,26.95,27.03,149200.0,19.7972,19.8558,19.7532,19.8119,149200.0
2013-11-13 10:40:00,27.04,27.09,27.0,27.06,237700.0,19.8192,19.8558,19.7899,19.8338,237700.0
2013-11-13 10:50:00,27.05,27.06,27.01,27.02,111800.0,19.8265,19.8338,19.7972,19.8045,111800.0
2013-11-13 11:00:00,27.02,27.02,26.99,27.0,38100.0,19.8045,19.8045,19.7825,19.7899,38100.0
2013-11-13 11:10:00,27.0,27.01,26.94,26.97,42500.0,19.7899,19.7972,19.7459,19.7679,42500.0
2013-11-13 11:20:00,26.97,27.01,26.96,26.98,153800.0,19.7679,19.7972,19.7605,19.7752,153800.0
2013-11-13 11:30:00,26.98,27.05,26.97,27.05,52300.0,19.7752,19.8265,19.7679,19.8265,52300.0
2013-11-13 11:40:00,27.05,27.08,27.04,27.05,60300.0,19.8265,19.8485,19.8192,19.8265,60300.0
2013-11-13 11:50:00,27.05,27.09,27.02,27.02,139100.0,19.8265,19.8558,19.8045,19.8045,139100.0
2013-11-13 12:00:00,27.02,27.03,27.0,27.0,393200.0,19.8045,19.8119,19.7899,19.7899,393200.0
2013-11-13 12:10:00,27.0,27.03,26.99,27.02,41500.0,19.7899,19.8119,19.7825,19.8045,41500.0
2013-11-13 12:20:00,27.03,27.09,27.03,27.07,70100.0,19.8119,19.8558,19.8119,19.8412,70100.0
2013-11-13 12:30:00,27.08,27.08,27.03,27.03,17700.0,19.8485,19.8485,19.8119,19.8119,17700.0
2013-11-13 12:40:00,27.03,27.09,27.03,27.09,65100.0,19.8119,19.8558,19.8119,19.8558,65100.0
2013-11-13 12:50:00,27.08,27.13,27.07,27.11,70400.0,19.8485,19.8851,19.8412,19.8705,70400.0
2013-11-13 13:00:00,27.11,27.11,27.08,27.09,42600.0,19.8705,19.8705,19.8485,19.8558,42600.0
2013-11-13 13:10:00,27.09,27.1,27.08,27.08,17800.0,19.8558,19.8632,19.8485,19.8485,17800.0
2013-11-13 13:20:00,27.08,27.12,27.06,27.12,59500.0,19.8485,19.8778,19.8338,19.8778,59500.0
2013-11-13 13:30:00,27.11,27.12,27.1,27.11,62600.0,19.8705,19.8778,19.8632,19.8705,62600.0
2013-11-13 13:40:00,27.1,27.11,27.06,27.07,212500.0,19.8632,19.8705,19.8338,19.8412,212500.0
2013-11-13 13:50:00,27.08,27.08,26.99,26.99,82900.0,19.8485,19.8485,19.7825,19.7825,82900.0
2013-11-13 14:00:00,27.0,27.0,26.95,26.96,90200.0,19.7899,19.7899,19.7532,19.7605,90200.0
2013-11-13 14:10:00,26.96,26.96,26.92,26.92,46100.0,19.7605,19.7605,19.7312,19.7312,46100.0
2013-11-13 14:20:00,26.92,26.95,26.91,26.93,51400.0,19.7312,19.7532,19.7239,19.7386,51400.0
2013-11-13 14:30:00,26.93,26.97,26.93,26.96,31200.0,19.7386,19.7679,19.7386,19.7605,31200.0
2013-11-13 14:40:00,26.96,26.97,26.92,26.94,43400.0,19.7605,19.7679,19.7312,19.7459,43400.0
2013-11-13 14:50:00,26.94,26.96,26.91,26.93,52900.0,19.7459,19.7605,19.7239,19.7386,52900.0
2013-11-13 15:00:00,26.93,26.93,26.91,26.93,40200.0,19.7386,19.7386,19.7239,19.7386,40200.0
2013-11-13 15:10:00,26.93,26.93,26.89,26.9,141900.0,19.7386,19.7386,19.7092,19.7166,141900.0
2013-11-13 15:20:00,26.9,26.96,26.89,26.95,122100.0,19.7166,19.7605,19.7092,19.7532,122100.0
2013-11-13 15:30:00,26.94,27.0,26.91,26.99,237900.0,19.7459,19.7899,19.7239,19.7825,237900.0
2013-11-13 15:40:00,27.0,27.11,26.98,27.09,289300.0,19.7899,19.8705,19.7752,19.8558,289300.0
2013-11-13 15:50:00,27.09,27.09,27.06,27.07,406400.0,19.8558,19.8558,19.8338,19.8412,406400.0
2013-11-14 09:30:00,27.15,27.24,27.07,27.2,110800.0,19.8998,19.9658,19.8412,19.9365,110800.0
2013-11-14 09:40:00,27.19,27.2,27.07,27.1,148300.0,19.9291,19.9365,19.8412,19.8632,148300.0
2013-11-14 09:50:00,27.1,27.13,27.03,27.07,104400.0,19.8632,19.8851,19.8119,19.8412,104400.0
2013-11-14 10:00:00,27.06,27.11,27.02,27.05,152100.0,19.8338,19.8705,19.8045,19.8265,152100.0
2013-11-14 10:10:00,27.06,27.13,27.04,27.09,140200.0,19.8338,19.8851,19.8192,19.8558,140200.0
2013-11-14 10:20:00,27.1,27.11,27.05,27.08,65700.0,19.8632,19.8705,19.8265,19.8485,65700.0
2013-11-14 10:30:00,27.08,27.14,27.07,27.13,59000.0,19.8485,19.8925,19.8412,19.8851,59000.0
2013-11-14 10:40:00,27.14,27.19,27.12,27.17,94300.0,19.8925,19.9291,19.8778,19.9145,94300.0
2013-11-14 10:50:00,27.17,27.17,27.1,27.11,51100.0,19.9145,19.9145,19.8632,19.8705,51100.0
2013-11-14 11:00:00,27.1,27.16,27.1,27.15,26200.0,19.8632,19.9071,19.8632,19.8998,26200.0
2013-11-14 11:10:00,27.15,27.17,27.14,27.17,17200.0,19.8998,19.9145,19.8925,19.9145,17200.0
2013-11-14 11:20:00,27.17,27.2,27.15,27.18,39200.0,19.9145,19.9365,19.8998,19.9218,39200.0
2013-11-14 11:30:00,27.18,27.2,27.17,27.18,33100.0,19.9218,19.9365,19.9145,19.9218,33100.0
2013-11-14 11:40:00,27.17,27.21,27.17,27.2,15900.0,19.9145,19.9438,19.9145,19.9365,15900.0
2013-11-14 11:50:00,27.2,27.23,27.19,27.2,50800.0,19.9365,19.9584,19.9291,19.9365,50800.0
2013-11-14 12:00:00,27.2,27.23,27.18,27.21,61600.0,19.9365,19.9584,19.9218,19.9438,61600.0
2013-11-14 12:10:00,27.21,27.24,27.2,27.24,43800.0,19.9438,19.9658,19.9365,19.9658,43800.0
2013-11-14 12:20:00,27.24,27.25,27.21,27.21,21700.0,19.9658,19.9731,19.9438,19.9438,21700.0
2013-11-14 12:30:00,27.22,27.25,27.21,27.25,52700.0,19.9511,19.9731,19.9438,19.9731,52700.0
2013-11-14 12:40:00,27.24,27.25,27.21,27.24,109600.0,19.9658,19.9731,19.9438,19.9658,109600.0
2013-11-14 12:50:00,27.24,27.25,27.19,27.25,62300.0,19.9658,19.9731,19.9291,19.9731,62300.0
2013-11-14 13:00:00,27.25,27.31,27.24,27.3,40500.0,19.9731,20.0171,19.9658,20.0098,40500.0
2013-11-14 13:10:00,27.31,27.34,27.29,27.31,106600.0,20.0171,20.0391,20.0024,20.0171,106600.0
2013-11-14 13:20:00,27.32,27.32,27.28,27.28,23400.0,20.0244,20.0244,19.9951,19.9951,23400.0
2013-11-14 13:30:00,27.28,27.29,27.27,27.28,8000.0,19.9951,20.0024,19.9878,19.9951,8000.0
2013-11-14 13:40:00,27.28,27.28,27.27,27.27,17200.0,19.9951,19.9951,19.9878,19.9878,17200.0
2013-11-14 13:50:00,27.27,27.28,27.26,27.28,28200.0,19.9878,19.9951,19.9804,19.9951,28200.0
2013-11-14 14:00:00,27.27,27.28,27.27,27.27,9100.0,19.9878,19.9951,19.9878,19.9878,9100.0
2013-11-14 14:10:00,27.27,27.29,27.27,27.29,35800.0,19.9878,20.0024,19.9878,20.0024,35800.0
2013-11-14 14:20:00,27.29,27.31,27.29,27.31,32100.0,20.0024,20.0171,20.0024,20.0171,32100.0
2013-11-14 14:30:00,27.31,27.31,27.28,27.28,25300.0,20.0171,20.0171,19.9951,19.9951,25300.0
2013-11-14 14:40:00,27.29,27.3,27.27,27.3,46800.0,20.0024,20.0098,19.9878,20.0098,46800.0
2013-11-14 14:50:00,27.3,27.3,27.27,27.29,54500.0,20.0098,20.0098,19.9878,20.0024,54500.0
2013-11-14 15:00:00,27.3,27.34,27.29,27.34,45800.0,20.0098,20.0391,20.0024,20.0391,45800.0
2013-11-14 15:10:00,27.34,27.41,27.34,27.38,97500.0,20.0391,20.0904,20.0391,20.0684,97500.0
2013-11-14 15:20:00,27.38,27.41,27.38,27.41,52200.0,20.0684,20.0904,20.0684,20.0904,52200.0
2013-11-14 15:30:00,27.41,27.43,27.4,27.43,80400.0,20.0904,20.105,20.083,20.105,80400.0
2013-11-14 15:40:00,27.43,27.45,27.41,27.41,187700.0,20.105,20.1197,20.0904,20.0904,187700.0
2013-11-14 15:50:00,27.41,27.42,27.37,27.4,403800.0,20.0904,20.0977,20.0611,20.083,403800.0
2013-11-15 09:30:00,27.32,27.4,27.25,27.25,361900.0,20.0244,20.083,19.9731,19.9731,361900.0
2013-11-15 09:40:00,27.25,27.34,27.25,27.29,206000.0,19.9731,20.0391,19.9731,20.0024,206000.0
2013-11-15 09:50:00,27.3,27.31,27.22,27.26,85200.0,20.0098,20.0171,19.9511,19.9804,85200.0
2013-11-15 10:00:00,27.26,27.27,27.18,27.22,104700.0,19.9804,19.9878,19.9218,19.9511,104700.0
2013-11-15 10:10:00,27.21,27.21,27.14,27.14,50900.0,19.9438,19.9438,19.8925,19.8925,50900.0
2013-11-15 10:20:00,27.15,27.19,27.14,27.14,115300.0,19.8998,19.9291,19.8925,19.8925,115300.0
2013-11-15 10:30:00,27.14,27.16,27.12,27.15,59100.0,19.8925,19.9071,19.8778,19.8998,59100.0
2013-11-15 10:40:00,27.16,27.18,27.14,27.18,21100.0,19.9071,19.9218,19.8925,19.9218,21100.0
2013-11-15 10:50:00,27.17,27.2,27.17,27.18,19300.0,19.9145,19.9365,19.9145,19.9218,19300.0
2013-11-15 11:00:00,27.19,27.21,27.16,27.17,51800.0,19.9291,19.9438,19.9071,19.9145,51800.0
2013-11-15 11:10:00,27.17,27.23,27.17,27.21,35700.0,19.9145,19.9584,19.9145,19.9438,35700.0
2013-11-15 11:20:00,27.22,27.25,27.21,27.25,23400.0,19.9511,19.9731,19.9438,19.9731,23400.0
2013-11-15 11:30:00,27.25,27.25,27.2,27.25,29300.0,19.9731,19.9731,19.9365,19.9731,29300.0
2013-11-15 11:40:00,27.26,27.26,27.23,27.24,19300.0,19.9804,19.9804,19.9584,19.9658,19300.0
2013-11-15 11:50:00,27.25,27.25,27.21,27.22,25500.0,19.9731,19.9731,19.9438,19.9511,25500.0
2013-11-15 12:00:00,27.22,27.28,27.22,27.27,30700.0,19.9511,19.9951,19.9511,19.9878,30700.0
2013-11-15 12:10:00,27.27,27.29,27.27,27.28,16900.0,19.9878,20.0024,19.9878,19.9951,16900.0
2013-11-15 12:20:00,27.29,27.31,27.28,27.28,49900.0,20.0024,20.0171,19.9951,19.9951,49900.0
2013-11-15 12:30:00,27.28,27.29,27.28,27.28,17400.0,19.9951,20.0024,19.9951,19.9951,17400.0
2013-11-15 12:40:00,27.28,27.31,27.28,27.31,16300.0,19.9951,20.0171,19.9951,20.0171,16300.0
2013-11-15 12:50:00,27.3,27.31,27.26,27.27,41400.0,20.0098,20.0171,19.9804,19.9878,41400.0
2013-11-15 13:00:00,27.27,27.31,27.27,27.3,17300.0,19.9878,20.0171,19.9878,20.0098,17300.0
2013-11-15 13:10:00,27.31,27.31,27.29,27.29,33200.0,20.0171,20.0171,20.0024,20.0024,33200.0
2013-11-15 13:20:00,27.29,27.3,27.28,27.29,22600.0,20.0024,20.0098,19.9951,20.0024,22600.0
2013-11-15 13:30:00,27.29,27.3,27.27,27.28,35800.0,20.0024,20.0098,19.9878,19.9951,35800.0
2013-11-15 13:40:00,27.27,27.29,27.26,27.26,37400.0,19.9878,20.0024,19.9804,19.9804,37400.0
2013-11-15 13:50:00,27.26,27.28,27.26,27.26,20200.0,19.9804,19.9951,19.9804,19.9804,20200.0
2013-11-15 14:00:00,27.27,27.28,27.26,27.26,31900.0,19.9878,19.9951,19.9804,19.9804,31900.0
2013-11-15 14:10:00,27.27,27.28,27.26,27.27,24200.0,19.9878,19.9951,19.9804,19.9878,24200.0
2013-11-15 14:20:00,27.28,27.28,27.27,27.27,16000.0,19.9951,19.9951,19.9878,19.9878,16000.0
2013-11-15 14:30:00,27.28,27.29,27.27,27.28,36200.0,19.9951,20.0024,19.9878,19.9951,36200.0
2013-11-15 14:40:00,27.29,27.34,27.28,27.33,38200.0,20.0024,20.0391,19.9951,20.0317,38200.0
2013-11-15 14:50:00,27.34,27.35,27.33,27.35,16400.0,20.0391,20.0464,20.0317,20.0464,16400.0
2013-11-15 15:00:00,27.35,27.37,27.34,27.37,45600.0,20.0464,20.0611,20.0391,20.0611,45600.0
2013-11-15 15:10:00,27.37,27.39,27.35,27.38,44000.0,20.0611,20.0757,20.0464,20.0684,44000.0
2013-11-15 15:20:00,27.39,27.4,27.38,27.39,36800.0,20.0757,20.083,20.0684,20.0757,36800.0
2013-11-15 15:30:00,27.39,27.42,27.38,27.4,75400.0,20.0757,20.0977,20.0684,20.083,75400.0
2013-11-15 15:40:00,27.4,27.4,27.36,27.39,96100.0,20.083,20.083,20.0537,20.0757,96100.0
2013-11-15 15:50:00,27.39,27.41,27.38,27.41,292300.0,20.0757,20.0904,20.0684,20.0904,292300.0
2013-11-18 09:30:00,27.36,27.49,27.32,27.45,116400.0,20.0537,20.149,20.0244,20.1197,116400.0
2013-11-18 09:40:00,27.45,27.45,27.39,27.41,22900.0,20.1197,20.1197,20.0757,20.0904,22900.0
2013-11-18 09:50:00,27.41,27.44,27.35,27.36,20600.0,20.0904,20.1124,20.0464,20.0537,20600.0
2013-11-18 10:00:00,27.35,27.36,27.28,27.31,314500.0,20.0464,20.0537,19.9951,20.0171,314500.0
2013-11-18 10:10:00,27.31,27.32,27.29,27.32,158000.0,20.0171,20.0244,20.0024,20.0244,158000.0
2013-11-18 10:20:00,27.32,27.35,27.29,27.31,24500.0,20.0244,20.0464,20.0024,20.0171,24500.0
2013-11-18 10:30:00,27.32,27.35,27.31,27.34,38100.0,20.0244,20.0464,20.0171,20.0391,38100.0
2013-11-18 10:40:00,27.33,27.38,27.33,27.38,15100.0,20.0317,20.0684,20.0317,20.0684,15100.0
2013-11-18 10:50:00,27.38,27.4,27.36,27.39,20600.0,20.0684,20.083,20.0537,20.0757,20600.0
2013-11-18 11:00:00,27.39,27.42,27.36,27.39,34500.0,20.0757,20.0977,20.0537,20.0757,34500.0
2013-11-18 11:10:00,27.39,27.43,27.39,27.43,14000.0,20.0757,20.105,20.0757,20.105,14000.0
2013-11-18 11:20:00,27.43,27.43,27.42,27.42,21800.0,20.105,20.105,20.0977,20.0977,21800.0
2013-11-18 11:30:00,27.43,27.43,27.34,27.34,46100.0,20.105,20.105,20.0391,20.0391,46100.0
2013-11-18 11:40:00,27.35,27.36,27.34,27.36,23400.0,20.0464,20.0537,20.0391,20.0537,23400.0
2013-11-18 11:50:00,27.36,27.38,27.36,27.38,13900.0,20.0537,20.0684,20.0537,20.0684,13900.0
2013-11-18 12:00:00,27.37,27.4,27.37,27.39,39900.0,20.0611,20.083,20.0611,20.0757,39900.0
2013-11-18 12:10:00,27.39,27.39,27.35,27.35,13400.0,20.0757,20.0757,20.0464,20.0464,13400.0
2013-11-18 12:20:00,27.35,27.36,27.33,27.34,13700.0,20.0464,20.0537,20.0317,20.0391,13700.0
2013-11-18 12:30:00,27.33,27.35,27.3,27.3,58900.0,20.0317,20.0464,20.0098,20.0098,58900.0
2013-11-18 12:40:00,27.29,27.31,27.29,27.3,16800.0,20.0024,20.0171,20.0024,20.0098,16800.0
2013-11-18 12:50:00,27.29,27.3,27.28,27.29,21000.0,20.0024,20.0098,19.9951,20.0024,21000.0
2013-11-18 13:00:00,27.29,27.31,27.29,27.31,12800.0,20.0024,20.0171,20.0024,20.0171,12800.0
2013-11-18 13:10:00,27.31,27.33,27.3,27.33,14700.0,20.0171,20.0317,20.0098,20.0317,14700.0
2013-11-18 13:20:00,27.33,27.33,27.31,27.31,23900.0,20.0317,20.0317,20.0171,20.0171,23900.0
2013-11-18 13:30:00,27.32,27.32,27.31,27.31,6300.0,20.0244,20.0244,20.0171,20.0171,6300.0
2013-11-18 13:40:00,27.32,27.34,27.3,27.33,40000.0,20.0244,20.0391,20.0098,20.0317,40000.0
2013-11-18 13:50:00,27.32,27.34,27.31,27.33,21700.0,20.0244,20.0391,20.0171,20.0317,21700.0
2013-11-18 14:00:00,27.34,27.37,27.33,27.36,26400.0,20.0391,20.0611,20.0317,20.0537,26400.0
2013-11-18 14:10:00,27.37,27.37,27.36,27.36,17400.0,20.0611,20.0611,20.0537,20.0537,17400.0
2013-11-18 14:20:00,27.37,27.41,27.36,27.39,34500.0,20.0611,20.0904,20.0537,20.0757,34500.0
2013-11-18 14:30:00,27.38,27.39,27.38,27.38,20500.0,20.0684,20.0757,20.0684,20.0684,20500.0
2013-11-18 14:40:00,27.38,27.39,27.32,27.33,49900.0,20.0684,20.0757,20.0244,20.0317,49900.0
2013-11-18 14:50:00,27.32,27.34,27.32,27.33,42800.0,20.0244,20.0391,20.0244,20.0317,42800.0
2013-11-18 15:00:00,27.33,27.34,27.3,27.33,63900.0,20.0317,20.0391,20.0098,20.0317,63900.0
2013-11-18 15:10:00,27.33,27.33,27.26,27.3,54600.0,20.0317,20.0317,19.9804,20.0098,54600.0
2013-11-18 15:20:00,27.3,27.31,27.25,27.28,75200.0,20.0098,20.0171,19.9731,19.9951,75200.0
2013-11-18 15:30:00,27.27,27.28,27.23,27.28,80500.0,19.9878,19.9951,19.9584,19.9951,80500.0
2013-11-18 15:40:00,27.28,27.28,27.24,27.25,87300.0,19.9951,19.9951,19.9658,19.9731,87300.0
2013-11-18 15:50:00,27.25,27.28,27.21,27.27,267400.0,19.9731,19.9951,19.9438,19.9878,267400.0
2013-11-19 09:30:00,27.2,27.26,27.19,27.21,20300.0,19.9365,19.9804,19.9291,19.9438,20300.0
2013-11-19 09:40:00,27.21,27.27,27.18,27.2,171200.0,19.9438,19.9878,19.9218,19.9365,171200.0
2013-11-19 09:50:00,27.21,27.28,27.21,27.26,49700.0,19.9438,19.9951,19.9438,19.9804,49700.0
2013-11-19 10:00:00,27.26,27.34,27.26,27.34,70900.0,19.9804,20.0391,19.9804,20.0391,70900.0
2013-11-19 10:10:00,27.34,27.34,27.3,27.32,91800.0,20.0391,20.0391,20.0098,20.0244,91800.0
2013-11-19 10:20:00,27.33,27.33,27.3,27.3,15800.0,20.0317,20.0317,20.0098,20.0098,15800.0
2013-11-19 10:30:00,27.31,27.35,27.3,27.33,19500.0,20.0171,20.0464,20.0098,20.0317,19500.0
2013-11-19 10:40:00,27.32,27.35,27.32,27.32,26800.0,20.0244,20.0464,20.0244,20.0244,26800.0
2013-11-19 10:50:00,27.33,27.34,27.3,27.31,65800.0,20.0317,20.0391,20.0098,20.0171,65800.0
2013-11-19 11:00:00,27.3,27.32,27.28,27.3,40500.0,20.0098,20.0244,19.9951,20.0098,40500.0
2013-11-19 11:10:00,27.3,27.33,27.26,27.32,221400.0,20.0098,20.0317,19.9804,20.0244,221400.0
2013-11-19 11:20:00,27.32,27.32,27.28,27.3,18600.0,20.0244,20.0244,19.9951,20.0098,18600.0
2013-11-19 11:30:00,27.3,27.34,27.29,27.31,38400.0,20.0098,20.0391,20.0024,20.0171,38400.0
2013-11-19 11:40:00,27.3,27.32,27.27,27.3,28400.0,20.0098,20.0244,19.9878,20.0098,28400.0
2013-11-19 11:50:00,27.3,27.34,27.29,27.32,42400.0,20.0098,20.0391,20.0024,20.0244,42400.0
2013-11-19 12:00:00,27.31,27.37,27.3,27.37,47900.0,20.0171,20.0611,20.0098,20.0611,47900.0
2013-11-19 12:10:00,27.37,27.39,27.35,27.35,47200.0,20.0611,20.0757,20.0464,20.0464,47200.0
2013-11-19 12:20:00,27.35,27.37,27.34,27.35,25900.0,20.0464,20.0611,20.0391,20.0464,25900.0
2013-11-19 12:30:00,27.36,27.37,27.35,27.36,9700.0,20.0537,20.0611,20.0464,20.0537,9700.0
2013-11-19 12:40:00,27.36,27.36,27.32,27.32,15600.0,20.0537,20.0537,20.0244,20.0244,15600.0
2013-11-19 12:50:00,27.31,27.32,27.26,27.26,18700.0,20.0171,20.0244,19.9804,19.9804,18700.0
2013-11-19 13:00:00,27.26,27.27,27.24,27.25,29500.0,19.9804,19.9878,19.9658,19.9731,29500.0
2013-11-19 13:10:00,27.24,27.25,27.22,27.24,24800.0,19.9658,19.9731,19.9511,19.9658,24800.0
2013-11-19 13:20:00,27.24,27.25,27.19,27.19,17800.0,19.9658,19.9731,19.9291,19.9291,17800.0
2013-11-19 13:30:00,27.19,27.21,27.17,27.19,24200.0,19.9291,19.9438,19.9145,19.9291,24200.0
2013-11-19 13:40:00,27.19,27.21,27.18,27.19,9500.0,19.9291,19.9438,19.9218,19.9291,9500.0
2013-11-19 13:50:00,27.19,27.21,27.17,27.18,45300.0,19.9291,19.9438,19.9145,19.9218,45300.0
2013-11-19 14:00:00,27.18,27.22,27.17,27.2,27100.0,19.9218,19.9511,19.9145,19.9365,27100.0
2013-11-19 14:10:00,27.19,27.23,27.18,27.23,17600.0,19.9291,19.9584,19.9218,19.9584,17600.0
2013-11-19 14:20:00,27.22,27.22,27.2,27.2,13000.0,19.9511,19.9511,19.9365,19.9365,13000.0
2013-11-19 14:30:00,27.2,27.27,27.2,27.27,24300.0,19.9365,19.9878,19.9365,19.9878,24300.0
2013-11-19 14:40:00,27.27,27.28,27.26,27.26,16100.0,19.9878,19.9951,19.9804,19.9804,16100.0
2013-11-19 14:50:00,27.26,27.26,27.23,27.24,13500.0,19.9804,19.9804,19.9584,19.9658,13500.0
2013-11-19 15:00:00,27.25,27.29,27.25,27.29,28400.0,19.9731,20.0024,19.9731,20.0024,28400.0
2013-11-19 15:10:00,27.28,27.32,27.27,27.3,24200.0,19.9951,20.0244,19.9878,20.0098,24200.0
2013-11-19 15:20:00,27.3,27.31,27.28,27.3,18900.0,20.0098,20.0171,19.9951,20.0098,18900.0
2013-11-19 15:30:00,27.3,27.3,27.25,27.26,60400.0,20.0098,20.0098,19.9731,19.9804,60400.0
2013-11-19 15:40:00,27.26,27.28,27.25,27.27,75000.0,19.9804,19.9951,19.9731,19.9878,75000.0
2013-11-19 15:50:00,27.27,27.32,27.26,27.31,217300.0,19.9878,20.0244,19.9804,20.0171,217300.0
2013-11-20 09:30:00,27.38,27.41,27.3,27.3,98600.0,20.0684,20.0904,20.0098,20.0098,98600.0
2013-11-20 09:40:00,27.31,27.41,27.31,27.39,74200.0,20.0171,20.0904,20.0171,20.0757,74200.0
2013-11-20 09:50:00,27.39,27.47,27.34,27.45,111800.0,20.0757,20.1344,20.0391,20.1197,111800.0
2013-11-20 10:00:00,27.44,27.49,27.42,27.48,49300.0,20.1124,20.149,20.0977,20.1417,49300.0
2013-11-20 10:10:00,27.48,27.53,27.48,27.51,118900.0,20.1417,20.1783,20.1417,20.1637,118900.0
2013-11-20 10:20:00,27.52,27.57,27.52,27.52,46100.0,20.171,20.2077,20.171,20.171,46100.0
2013-11-20 10:30:00,27.53,27.56,27.51,27.53,52300.0,20.1783,20.2003,20.1637,20.1783,52300.0
2013-11-20 10:40:00,27.52,27.54,27.49,27.53,28600.0,20.171,20.1857,20.149,20.1783,28600.0
2013-11-20 10:50:00,27.52,27.52,27.45,27.46,32100.0,20.171,20.171,20.1197,20.127,32100.0
2013-11-20 11:00:00,27.46,27.46,27.4,27.43,50600.0,20.127,20.127,20.083,20.105,50600.0
2013-11-20 11:10:00,27.42,27.43,27.37,27.37,52200.0,20.0977,20.105,20.0611,20.0611,52200.0
2013-11-20 11:20:00,27.36,27.43,27.36,27.41,52000.0,20.0537,20.105,20.0537,20.0904,52000.0
2013-11-20 11:30:00,27.41,27.46,27.41,27.42,12200.0,20.0904,20.127,20.0904,20.0977,12200.0
2013-11-20 11:40:00,27.42,27.43,27.42,27.43,6100.0,20.0977,20.105,20.0977,20.105,6100.0
2013-11-20 11:50:00,27.43,27.45,27.43,27.43,4300.0,20.105,20.1197,20.105,20.105,4300.0
2013-11-20 12:00:00,27.44,27.46,27.43,27.46,14500.0,20.1124,20.127,20.105,20.127,14500.0
2013-11-20 12:10:00,27.47,27.47,27.45,27.46,10100.0,20.1344,20.1344,20.1197,20.127,10100.0
2013-11-20 12:20:00,27.46,27.46,27.45,27.45,3400.0,20.127,20.127,20.1197,20.1197,3400.0
2013-11-20 12:30:00,27.45,27.46,27.44,27.44,11300.0,20.1197,20.127,20.1124,20.1124,11300.0
2013-11-20 12:40:00,27.43,27.45,27.42,27.44,6600.0,20.105,20.1197,20.0977,20.1124,6600.0
2013-11-20 12:50:00,27.44,27.46,27.41,27.42,70500.0,20.1124,20.127,20.0904,20.0977,70500.0
2013-11-20 13:00:00,27.41,27.44,27.41,27.42,11000.0,20.0904,20.1124,20.0904,20.0977,11000.0
2013-11-20 13:10:00,27.42,27.43,27.41,27.41,8300.0,20.0977,20.105,20.0904,20.0904,8300.0
2013-11-20 13:20:00,27.41,27.42,27.4,27.42,7400.0,20.0904,20.0977,20.083,20.0977,7400.0
2013-11-20 13:30:00,27.43,27.43,27.42,27.43,4400.0,20.105,20.105,20.0977,20.105,4400.0
2013-11-20 13:40:00,27.43,27.45,27.43,27.43,7800.0,20.105,20.1197,20.105,20.105,7800.0
2013-11-20 13:50:00,27.44,27.44,27.42,27.43,6500.0,20.1124,20.1124,20.0977,20.105,6500.0
2013-11-20 14:00:00,27.42,27.44,27.36,27.42,63100.0,20.0977,20.1124,20.0537,20.0977,63100.0
2013-11-20 14:10:00,27.42,27.42,27.36,27.42,23500.0,20.0977,20.0977,20.0537,20.0977,23500.0
2013-11-20 14:20:00,27.42,27.43,27.38,27.4,30800.0,20.0977,20.105,20.0684,20.083,30800.0
2013-11-20 14:30:00,27.39,27.4,27.36,27.38,47600.0,20.0757,20.083,20.0537,20.0684,47600.0
2013-11-20 14:40:00,27.38,27.38,27.34,27.37,33500.0,20.0684,20.0684,20.0391,20.0611,33500.0
2013-11-20 14:50:00,27.37,27.37,27.3,27.32,22600.0,20.0611,20.0611,20.0098,20.0244,22600.0
2013-11-20 15:00:00,27.32,27.32,27.24,27.25,32100.0,20.0244,20.0244,19.9658,19.9731,32100.0
2013-11-20 15:10:00,27.25,27.29,27.25,27.27,31400.0,19.9731,20.0024,19.9731,19.9878,31400.0
2013-11-20 15:20:00,27.26,27.29,27.24,27.28,47500.0,19.9804,20.0024,19.9658,19.9951,47500.0
2013-11-20 15:30:00,27.27,27.28,27.22,27.26,58400.0,19.9878,19.9951,19.9511,19.9804,58400.0
2013-11-20 15:40:00,27.27,27.3,27.26,27.29,86400.0,19.9878,20.0098,19.9804,20.0024,86400.0
2013-11-20 15:50:00,27.29,27.31,27.27,27.29,121900.0,20.0024,20.0171,19.9878,20.0024,121900.0
2013-11-21 09:30:00,27.4,27.46,27.36,27.37,65500.0,20.083,20.127,20.0537,20.0611,65500.0
2013-11-21 09:40:00,27.38,27.44,27.36,27.38,85500.0,20.0684,20.1124,20.0537,20.0684,85500.0
2013-11-21 09:50:00,27.39,27.48,27.38,27.48,70200.0,20.0757,20.1417,20.0684,20.1417,70200.0
2013-11-21 10:00:00,27.48,27.48,27.41,27.41,12100.0,20.1417,20.1417,20.0904,20.0904,12100.0
2013-11-21 10:10:00,27.41,27.44,27.41,27.42,17300.0,20.0904,20.1124,20.0904,20.0977,17300.0
2013-11-21 10:20:00,27.42,27.43,27.39,27.39,13600.0,20.0977,20.105,20.0757,20.0757,13600.0
2013-11-21 10:30:00,27.4,27.43,27.39,27.4,14400.0,20.083,20.105,20.0757,20.083,14400.0
2013-11-21 10:40:00,27.4,27.44,27.39,27.44,15100.0,20.083,20.1124,20.0757,20.1124,15100.0
2013-11-21 10:50:00,27.43,27.48,27.4,27.48,82600.0,20.105,20.1417,20.083,20.1417,82600.0
2013-11-21 11:00:00,27.48,27.52,27.47,27.52,56400.0,20.1417,20.171,20.1344,20.171,56400.0
2013-11-21 11:10:00,27.52,27.53,27.5,27.53,8500.0,20.171,20.1783,20.1563,20.1783,8500.0
2013-11-21 11:20:00,27.53,27.53,27.52,27.53,11500.0,20.1783,20.1783,20.171,20.1783,11500.0
2013-11-21 11:30:00,27.53,27.55,27.53,27.53,26100.0,20.1783,20.193,20.1783,20.1783,26100.0
2013-11-21 11:40:00,27.54,27.55,27.52,27.55,56400.0,20.1857,20.193,20.171,20.193,56400.0
2013-11-21 11:50:00,27.55,27.61,27.54,27.6,194600.0,20.193,20.237,20.1857,20.2296,194600.0
2013-11-21 12:00:00,27.6,27.63,27.59,27.63,39700.0,20.2296,20.2516,20.2223,20.2516,39700.0
2013-11-21 12:10:00,27.62,27.64,27.62,27.64,10100.0,20.2443,20.259,20.2443,20.259,10100.0
2013-11-21 12:20:00,27.64,27.69,27.64,27.69,26400.0,20.259,20.2956,20.259,20.2956,26400.0
2013-11-21 12:30:00,27.7,27.7,27.67,27.67,10800.0,20.3029,20.3029,20.2809,20.2809,10800.0
2013-11-21 12:40:00,27.68,27.7,27.67,27.69,16800.0,20.2883,20.3029,20.2809,20.2956,16800.0
2013-11-21 12:50:00,27.69,27.69,27.67,27.67,21100.0,20.2956,20.2956,20.2809,20.2809,21100.0
2013-11-21 13:00:00,27.67,27.7,27.67,27.7,17400.0,20.2809,20.3029,20.2809,20.3029,17400.0
2013-11-21 13:10:00,27.69,27.73,27.69,27.73,36800.0,20.2956,20.3249,20.2956,20.3249,36800.0
2013-11-21 13:20:00,27.73,27.76,27.73,27.75,20500.0,20.3249,20.3469,20.3249,20.3396,20500.0
2013-11-21 13:30:00,27.76,27.76,27.73,27.73,21700.0,20.3469,20.3469,20.3249,20.3249,21700.0
2013-11-21 13:40:00,27.73,27.77,27.72,27.77,32100.0,20.3249,20.3542,20.3176,20.3542,32100.0
2013-11-21 13:50:00,27.77,27.77,27.74,27.75,21500.0,20.3542,20.3542,20.3323,20.3396,21500.0
2013-11-21 14:00:00,27.75,27.75,27.72,27.73,17200.0,20.3396,20.3396,20.3176,20.3249,17200.0
2013-11-21 14:10:00,27.73,27.73,27.44,27.6,1225300.0,20.3249,20.3249,20.1124,20.2296,1225300.0
2013-11-21 14:20:00,27.6,27.63,27.5,27.54,261900.0,20.2296,20.2516,20.1563,20.1857,261900.0
2013-11-21 14:30:00,27.55,27.63,27.54,27.58,171500.0,20.193,20.2516,20.1857,20.215,171500.0
2013-11-21 14:40:00,27.58,27.65,27.57,27.62,59400.0,20.215,20.2663,20.2077,20.2443,59400.0
2013-11-21 14:50:00,27.62,27.65,27.62,27.64,40400.0,20.2443,20.2663,20.2443,20.259,40400.0
2013-11-21 15:00:00,27.64,27.65,27.58,27.58,99100.0,20.259,20.2663,20.215,20.215,99100.0
2013-11-21 15:10:00,27.59,27.63,27.58,27.6,107800.0,20.2223,20.2516,20.215,20.2296,107800.0
2013-11-21 15:20:00,27.6,27.64,27.6,27.62,108200.0,20.2296,20.259,20.2296,20.2443,108200.0
2013-11-21 15:30:00,27.63,27.66,27.62,27.66,110000.0,20.2516,20.2736,20.2443,20.2736,110000.0
2013-11-21 15:40:00,27.66,27.66,27.62,27.62,154500.0,20.2736,20.2736,20.2443,20.2443,154500.0
2013-11-21 15:50:00,27.62,27.65,27.62,27.63,361300.0,20.2443,20.2663,20.2443,20.2516,361300.0
2013-11-22 09:30:00,27.62,27.69,27.58,27.68,71000.0,20.2443,20.2956,20.215,20.2883,71000.0
2013-11-22 09:40:00,27.67,27.73,27.67,27.73,16300.0,20.2809,20.3249,20.2809,20.3249,16300.0
2013-11-22 09:50:00,27.73,27.73,27.63,27.64,115900.0,20.3249,20.3249,20.2516,20.259,115900.0
2013-11-22 10:00:00,27.65,27.67,27.62,27.66,64900.0,20.2663,20.2809,20.2443,20.2736,64900.0
2013-11-22 10:10:00,27.65,27.75,27.65,27.74,43100.0,20.2663,20.3396,20.2663,20.3323,43100.0
2013-11-22 10:20:00,27.74,27.75,27.7,27.75,52000.0,20.3323,20.3396,20.3029,20.3396,52000.0
2013-11-22 10:30:00,27.75,27.75,27.73,27.73,26900.0,20.3396,20.3396,20.3249,20.3249,26900.0
2013-11-22 10:40:00,27.73,27.76,27.72,27.76,28200.0,20.3249,20.3469,20.3176,20.3469,28200.0
2013-11-22 10:50:00,27.75,27.76,27.73,27.75,16400.0,20.3396,20.3469,20.3249,20.3396,16400.0
2013-11-22 11:00:00,27.75,27.77,27.74,27.75,22200.0,20.3396,20.3542,20.3323,20.3396,22200.0
2013-11-22 11:10:00,27.74,27.78,27.74,27.77,38800.0,20.3323,20.3616,20.3323,20.3542,38800.0
2013-11-22 11:20:00,27.78,27.78,27.74,27.76,30500.0,20.3616,20.3616,20.3323,20.3469,30500.0
2013-11-22 11:30:00,27.76,27.77,27.73,27.73,18300.0,20.3469,20.3542,20.3249,20.3249,18300.0
2013-11-22 11:40:00,27.74,27.76,27.73,27.76,38900.0,20.3323,20.3469,20.3249,20.3469,38900.0
2013-11-22 11:50:00,27.76,27.78,27.75,27.77,30900.0,20.3469,20.3616,20.3396,20.3542,30900.0
2013-11-22 12:00:00,27.77,27.77,27.74,27.75,28800.0,20.3542,20.3542,20.3323,20.3396,28800.0
2013-11-22 12:10:00,27.75,27.75,27.73,27.74,51000.0,20.3396,20.3396,20.3249,20.3323,51000.0
2013-11-22 12:20:00,27.75,27.77,27.74,27.74,38200.0,20.3396,20.3542,20.3323,20.3323,38200.0
2013-11-22 12:30:00,27.74,27.74,27.71,27.73,62100.0,20.3323,20.3323,20.3103,20.3249,62100.0
2013-11-22 12:40:00,27.73,27.75,27.72,27.75,62500.0,20.3249,20.3396,20.3176,20.3396,62500.0
2013-11-22 12:50:00,27.75,27.75,27.72,27.73,13100.0,20.3396,20.3396,20.3176,20.3249,13100.0
2013-11-22 13:00:00,27.73,27.73,27.7,27.71,26200.0,20.3249,20.3249,20.3029,20.3103,26200.0
2013-11-22 13:10:00,27.71,27.72,27.68,27.69,23700.0,20.3103,20.3176,20.2883,20.2956,23700.0
2013-11-22 13:20:00,27.69,27.7,27.66,27.67,52700.0,20.2956,20.3029,20.2736,20.2809,52700.0
2013-11-22 13:30:00,27.67,27.69,27.66,27.68,33900.0,20.2809,20.2956,20.2736,20.2883,33900.0
2013-11-22 13:40:00,27.68,27.68,27.64,27.66,28600.0,20.2883,20.2883,20.259,20.2736,28600.0
2013-11-22 13:50:00,27.66,27.66,27.64,27.64,30800.0,20.2736,20.2736,20.259,20.259,30800.0
2013-11-22 14:00:00,27.64,27.68,27.64,27.67,39200.0,20.259,20.2883,20.259,20.2809,39200.0
2013-11-22 14:10:00,27.67,27.68,27.66,27.67,47700.0,20.2809,20.2883,20.2736,20.2809,47700.0
2013-11-22 14:20:00,27.67,27.69,27.66,27.67,41000.0,20.2809,20.2956,20.2736,20.2809,41000.0
2013-11-22 14:30:00,27.67,27.68,27.66,27.68,27400.0,20.2809,20.2883,20.2736,20.2883,27400.0
2013-11-22 14:40:00,27.67,27.68,27.61,27.61,68900.0,20.2809,20.2883,20.237,20.237,68900.0
2013-11-22 14:50:00,27.61,27.62,27.6,27.61,37600.0,20.237,20.2443,20.2296,20.237,37600.0
2013-11-22 15:00:00,27.61,27.67,27.6,27.67,115100.0,20.237,20.2809,20.2296,20.2809,115100.0
2013-11-22 15:10:00,27.66,27.67,27.64,27.64,56800.0,20.2736,20.2809,20.259,20.259,56800.0
2013-11-22 15:20:00,27.64,27.64,27.62,27.63,52800.0,20.259,20.259,20.2443,20.2516,52800.0
2013-11-22 15:30:00,27.62,27.64,27.59,27.62,246700.0,20.2443,20.259,20.2223,20.2443,246700.0
2013-11-22 15:40:00,27.62,27.64,27.62,27.64,115600.0,20.2443,20.259,20.2443,20.259,115600.0
2013-11-22 15:50:00,27.63,27.68,27.63,27.68,350600.0,20.2516,20.2883,20.2516,20.2883,350600.0
2013-11-25 09:30:00,27.69,27.8,27.67,27.76,50800.0,20.2956,20.3762,20.2809,20.3469,50800.0
2013-11-25 09:40:00,27.76,27.79,27.75,27.77,27600.0,20.3469,20.3689,20.3396,20.3542,27600.0
2013-11-25 09:50:00,27.77,27.82,27.76,27.79,117400.0,20.3542,20.3909,20.3469,20.3689,117400.0
2013-11-25 10:00:00,27.78,27.82,27.77,27.81,23300.0,20.3616,20.3909,20.3542,20.3836,23300.0
2013-11-25 10:10:00,27.81,27.83,27.8,27.81,28100.0,20.3836,20.3982,20.3762,20.3836,28100.0
2013-11-25 10:20:00,27.8,27.83,27.79,27.83,249800.0,20.3762,20.3982,20.3689,20.3982,249800.0
2013-11-25 10:30:00,27.83,27.86,27.82,27.85,23600.0,20.3982,20.4202,20.3909,20.4129,23600.0
2013-11-25 10:40:00,27.85,27.88,27.85,27.87,10400.0,20.4129,20.4349,20.4129,20.4275,10400.0
2013-11-25 10:50:00,27.87,27.87,27.86,27.87,17700.0,20.4275,20.4275,20.4202,20.4275,17700.0
2013-11-25 11:00:00,27.87,27.87,27.85,27.85,18100.0,20.4275,20.4275,20.4129,20.4129,18100.0
2013-11-25 11:10:00,27.86,27.89,27.85,27.89,28800.0,20.4202,20.4422,20.4129,20.4422,28800.0
2013-11-25 11:20:00,27.88,27.89,27.88,27.89,14600.0,20.4349,20.4422,20.4349,20.4422,14600.0
2013-11-25 11:30:00,27.89,27.92,27.88,27.91,27800.0,20.4422,20.4642,20.4349,20.4569,27800.0
2013-11-25 11:40:00,27.92,27.92,27.88,27.89,27100.0,20.4642,20.4642,20.4349,20.4422,27100.0
2013-11-25 11:50:00,27.89,27.9,27.87,27.88,17900.0,20.4422,20.4495,20.4275,20.4349,17900.0
2013-11-25 12:00:00,27.89,27.9,27.87,27.89,17800.0,20.4422,20.4495,20.4275,20.4422,17800.0
2013-11-25 12:10:00,27.9,27.9,27.86,27.87,29500.0,20.4495,20.4495,20.4202,20.4275,29500.0
2013-11-25 12:20:00,27.87,27.89,27.85,27.89,23300.0,20.4275,20.4422,20.4129,20.4422,23300.0
2013-11-25 12:30:00,27.89,27.89,27.87,27.89,44600.0,20.4422,20.4422,20.4275,20.4422,44600.0
2013-11-25 12:40:00,27.89,27.89,27.88,27.89,14500.0,20.4422,20.4422,20.4349,20.4422,14500.0
2013-11-25 12:50:00,27.89,27.89,27.86,27.86,25000.0,20.4422,20.4422,20.4202,20.4202,25000.0
2013-11-25 13:00:00,27.87,27.87,27.83,27.84,26400.0,20.4275,20.4275,20.3982,20.4055,26400.0
2013-11-25 13:10:00,27.83,27.84,27.83,27.84,14900.0,20.3982,20.4055,20.3982,20.4055,14900.0
2013-11-25 13:20:00,27.83,27.84,27.79,27.79,68900.0,20.3982,20.4055,20.3689,20.3689,68900.0
2013-11-25 13:30:00,27.8,27.8,27.77,27.78,57900.0,20.3762,20.3762,20.3542,20.3616,57900.0
2013-11-25 13:40:00,27.78,27.82,27.77,27.82,28800.0,20.3616,20.3909,20.3542,20.3909,28800.0
2013-11-25 13:50:00,27.82,27.82,27.81,27.82,12300.0,20.3909,20.3909,20.3836,20.3909,12300.0
2013-11-25 14:00:00,27.82,27.83,27.82,27.82,11900.0,20.3909,20.3982,20.3909,20.3909,11900.0
2013-11-25 14:10:00,27.83,27.84,27.8,27.81,43200.0,20.3982,20.4055,20.3762,20.3836,43200.0
2013-11-25 14:20:00,27.8,27.82,27.79,27.82,54600.0,20.3762,20.3909,20.3689,20.3909,54600.0
2013-11-25 14:30:00,27.82,27.83,27.81,27.83,12100.0,20.3909,20.3982,20.3836,20.3982,12100.0
2013-11-25 14:40:00,27.83,27.83,27.8,27.81,42700.0,20.3982,20.3982,20.3762,20.3836,42700.0
2013-11-25 14:50:00,27.82,27.82,27.81,27.82,16000.0,20.3909,20.3909,20.3836,20.3909,16000.0
2013-11-25 15:00:00,27.82,27.82,27.78,27.78,31400.0,20.3909,20.3909,20.3616,20.3616,31400.0
2013-11-25 15:10:00,27.79,27.79,27.75,27.77,43700.0,20.3689,20.3689,20.3396,20.3542,43700.0
2013-11-25 15:20:00,27.77,27.77,27.73,27.76,43700.0,20.3542,20.3542,20.3249,20.3469,43700.0
2013-11-25 15:30:00,27.75,27.76,27.7,27.73,40400.0,20.3396,20.3469,20.3029,20.3249,40400.0
2013-11-25 15:40:00,27.72,27.75,27.72,27.75,47500.0,20.3176,20.3396,20.3176,20.3396,47500.0
2013-11-25 15:50:00,27.74,27.77,27.73,27.77,143800.0,20.3323,20.3542,20.3249,20.3542,143800.0
2013-11-26 09:30:00,27.78,27.94,27.77,27.92,94400.0,20.3616,20.4788,20.3542,20.4642,94400.0
2013-11-26 09:40:00,27.92,27.96,27.89,27.93,36100.0,20.4642,20.4935,20.4422,20.4715,36100.0
2013-11-26 09:50:00,27.93,27.95,27.91,27.95,11300.0,20.4715,20.4862,20.4569,20.4862,11300.0
2013-11-26 10:00:00,27.94,27.95,27.84,27.87,32200.0,20.4788,20.4862,20.4055,20.4275,32200.0
2013-11-26 10:10:00,27.88,27.92,27.87,27.9,27300.0,20.4349,20.4642,20.4275,20.4495,27300.0
2013-11-26 10:20:00,27.91,27.95,27.9,27.95,37100.0,20.4569,20.4862,20.4495,20.4862,37100.0
2013-11-26 10:30:00,27.95,27.98,27.93,27.97,111800.0,20.4862,20.5082,20.4715,20.5008,111800.0
2013-11-26 10:40:00,27.97,27.98,27.95,27.97,49600.0,20.5008,20.5082,20.4862,20.5008,49600.0
2013-11-26 10:50:00,27.98,28.03,27.97,28.03,86000.0,20.5082,20.5448,20.5008,20.5448,86000.0
2013-11-26 11:00:00,28.03,28.04,28.02,28.02,29600.0,20.5448,20.5521,20.5375,20.5375,29600.0
2013-11-26 11:10:00,28.01,28.04,27.99,28.02,31800.0,20.5302,20.5521,20.5155,20.5375,31800.0
2013-11-26 11:20:00,28.02,28.03,28.0,28.01,18500.0,20.5375,20.5448,20.5228,20.5302,18500.0
2013-11-26 11:30:00,28.0,28.03,27.99,28.02,39200.0,20.5228,20.5448,20.5155,20.5375,39200.0
2013-11-26 11:40:00,28.02,28.03,28.01,28.02,34100.0,20.5375,20.5448,20.5302,20.5375,34100.0
2013-11-26 11:50:00,28.02,28.03,28.0,28.0,24100.0,20.5375,20.5448,20.5228,20.5228,24100.0
2013-11-26 12:00:00,28.0,28.04,28.0,28.02,26400.0,20.5228,20.5521,20.5228,20.5375,26400.0
2013-11-26 12:10:00,28.02,28.05,28.02,28.05,9600.0,20.5375,20.5595,20.5375,20.5595,9600.0
2013-11-26 12:20:00,28.05,28.06,28.04,28.06,16000.0,20.5595,20.5668,20.5521,20.5668,16000.0
2013-11-26 12:30:00,28.06,28.09,28.05,28.08,38200.0,20.5668,20.5888,20.5595,20.5815,38200.0
2013-11-26 12:40:00,28.08,28.08,28.07,28.08,12300.0,20.5815,20.5815,20.5741,20.5815,12300.0
2013-11-26 12:50:00,28.07,28.09,28.06,28.08,51400.0,20.5741,20.5888,20.5668,20.5815,51400.0
2013-11-26 13:00:00,28.08,28.08,28.07,28.08,13600.0,20.5815,20.5815,20.5741,20.5815,13600.0
2013-11-26 13:10:00,28.07,28.08,28.07,28.07,16800.0,20.5741,20.5815,20.5741,20.5741,16800.0
2013-11-26 13:20:00,28.08,28.11,28.07,28.1,70800.0,20.5815,20.6034,20.5741,20.5961,70800.0
2013-11-26 13:30:00,28.09,28.11,28.09,28.09,31200.0,20.5888,20.6034,20.5888,20.5888,31200.0
2013-11-26 13:40:00,28.1,28.13,28.1,28.13,70800.0,20.5961,20.6181,20.5961,20.6181,70800.0
2013-11-26 13:50:00,28.13,28.13,28.09,28.1,28400.0,20.6181,20.6181,20.5888,20.5961,28400.0
2013-11-26 14:00:00,28.1,28.11,28.1,28.11,23000.0,20.5961,20.6034,20.5961,20.6034,23000.0
2013-11-26 14:10:00,28.11,28.12,28.09,28.1,64700.0,20.6034,20.6108,20.5888,20.5961,64700.0
2013-11-26 14:20:00,28.11,28.13,28.1,28.13,29100.0,20.6034,20.6181,20.5961,20.6181,29100.0
2013-11-26 14:30:00,28.12,28.17,28.12,28.16,47600.0,20.6108,20.6474,20.6108,20.6401,47600.0
2013-11-26 14:40:00,28.15,28.15,28.13,28.13,34400.0,20.6328,20.6328,20.6181,20.6181,34400.0
2013-11-26 14:50:00,28.14,28.14,28.12,28.13,20100.0,20.6254,20.6254,20.6108,20.6181,20100.0
2013-11-26 15:00:00,28.12,28.12,28.09,28.11,44200.0,20.6108,20.6108,20.5888,20.6034,44200.0
2013-11-26 15:10:00,28.11,28.13,28.11,28.12,25900.0,20.6034,20.6181,20.6034,20.6108,25900.0
2013-11-26 15:20:00,28.12,28.13,28.11,28.11,30700.0,20.6108,20.6181,20.6034,20.6034,30700.0
2013-11-26 15:30:00,28.11,28.12,28.08,28.08,61800.0,20.6034,20.6108,20.5815,20.5815,61800.0
2013-11-26 15:40:00,28.09,28.11,28.03,28.03,127100.0,20.5888,20.6034,20.5448,20.5448,127100.0
2013-11-26 15:50:00,28.03,28.05,28.01,28.02,178600.0,20.5448,20.5595,20.5302,20.5375,178600.0
2013-11-27 09:30:00,28.07,28.14,27.75,28.02,41200.0,20.5741,20.6254,20.3396,20.5375,41200.0
2013-11-27 09:40:00,28.02,28.04,28.0,28.03,7100.0,20.5375,20.5521,20.5228,20.5448,7100.0
2013-11-27 09:50:00,28.03,28.05,27.99,28.03,46400.0,20.5448,20.5595,20.5155,20.5448,46400.0
2013-11-27 10:00:00,28.02,28.05,28.02,28.02,17400.0,20.5375,20.5595,20.5375,20.5375,17400.0
2013-11-27 10:10:00,28.02,28.06,28.02,28.03,15500.0,20.5375,20.5668,20.5375,20.5448,15500.0
2013-11-27 10:20:00,28.02,28.04,28.02,28.03,16000.0,20.5375,20.5521,20.5375,20.5448,16000.0
2013-11-27 10:30:00,28.03,28.04,28.02,28.02,19200.0,20.5448,20.5521,20.5375,20.5375,19200.0
2013-11-27 10:40:00,28.03,28.05,28.02,28.05,56800.0,20.5448,20.5595,20.5375,20.5595,56800.0
2013-11-27 10:50:00,28.04,28.05,28.02,28.04,43800.0,20.5521,20.5595,20.5375,20.5521,43800.0
2013-11-27 11:00:00,28.04,28.05,28.03,28.03,15300.0,20.5521,20.5595,20.5448,20.5448,15300.0
2013-11-27 11:10:00,28.03,28.04,28.02,28.03,29500.0,20.5448,20.5521,20.5375,20.5448,29500.0
2013-11-27 11:20:00,28.03,28.04,28.03,28.03,14000.0,20.5448,20.5521,20.5448,20.5448,14000.0
2013-11-27 11:30:00,28.03,28.05,28.02,28.04,38600.0,20.5448,20.5595,20.5375,20.5521,38600.0
2013-11-27 11:40:00,28.04,28.04,28.01,28.02,30700.0,20.5521,20.5521,20.5302,20.5375,30700.0
2013-11-27 11:50:00,28.02,28.02,27.99,27.99,24100.0,20.5375,20.5375,20.5155,20.5155,24100.0
2013-11-27 12:00:00,27.99,27.99,27.95,27.95,22600.0,20.5155,20.5155,20.4862,20.4862,22600.0
2013-11-27 12:10:00,27.95,27.96,27.92,27.93,23600.0,20.4862,20.4935,20.4642,20.4715,23600.0
2013-11-27 12:20:00,27.92,27.94,27.92,27.94,15600.0,20.4642,20.4788,20.4642,20.4788,15600.0
2013-11-27 12:30:00,27.94,27.95,27.92,27.94,21000.0,20.4788,20.4862,20.4642,20.4788,21000.0
2013-11-27 12:40:00,27.95,27.96,27.94,27.95,38900.0,20.4862,20.4935,20.4788,20.4862,38900.0
2013-11-27 12:50:00,27.95,27.95,27.92,27.93,16000.0,20.4862,20.4862,20.4642,20.4715,16000.0
2013-11-27 13:00:00,27.92,27.95,27.92,27.95,36300.0,20.4642,20.4862,20.4642,20.4862,36300.0
2013-11-27 13:10:00,27.95,27.95,27.92,27.93,20400.0,20.4862,20.4862,20.4642,20.4715,20400.0
2013-11-27 13:20:00,27.93,27.97,27.92,27.96,17300.0,20.4715,20.5008,20.4642,20.4935,17300.0
2013-11-27 13:30:00,27.96,27.97,27.96,27.96,24100.0,20.4935,20.5008,20.4935,20.4935,24100.0
2013-11-27 13:40:00,27.97,28.01,27.96,28.01,36000.0,20.5008,20.5302,20.4935,20.5302,36000.0
2013-11-27 13:50:00,28.01,28.01,27.99,28.01,14700.0,20.5302,20.5302,20.5155,20.5302,14700.0
2013-11-27 14:00:00,28.01,28.01,27.97,27.98,36700.0,20.5302,20.5302,20.5008,20.5082,36700.0
2013-11-27 14:10:00,27.98,28.01,27.98,28.01,19300.0,20.5082,20.5302,20.5082,20.5302,19300.0
2013-11-27 14:20:00,28.01,28.02,27.99,28.0,48200.0,20.5302,20.5375,20.5155,20.5228,48200.0
2013-11-27 14:30:00,28.0,28.03,28.0,28.02,19300.0,20.5228,20.5448,20.5228,20.5375,19300.0
2013-11-27 14:40:00,28.03,28.03,28.02,28.03,14300.0,20.5448,20.5448,20.5375,20.5448,14300.0
2013-11-27 14:50:00,28.03,28.04,28.01,28.01,30900.0,20.5448,20.5521,20.5302,20.5302,30900.0
2013-11-27 15:00:00,28.01,28.01,27.99,28.0,21200.0,20.5302,20.5302,20.5155,20.5228,21200.0
2013-11-27 15:10:00,28.0,28.0,27.97,27.98,18400.0,20.5228,20.5228,20.5008,20.5082,18400.0
2013-11-27 15:20:00,27.98,27.98,27.97,27.98,28200.0,20.5082,20.5082,20.5008,20.5082,28200.0
2013-11-27 15:30:00,27.97,27.98,27.94,27.95,36600.0,20.5008,20.5082,20.4788,20.4862,36600.0
2013-11-27 15:40:00,27.95,27.95,27.93,27.94,91000.0,20.4862,20.4862,20.4715,20.4788,91000.0
2013-11-27 15:50:00,27.93,27.97,27.91,27.97,290100.0,20.4715,20.5008,20.4569,20.5008,290100.0
2013-11-29 09:30:00,28.05,28.05,27.91,28.01,124000.0,20.5595,20.5595,20.4569,20.5302,124000.0
2013-11-29 09:40:00,28.02,28.07,28.0,28.07,19800.0,20.5375,20.5741,20.5228,20.5741,19800.0
2013-11-29 09:50:00,28.07,28.14,28.04,28.14,30700.0,20.5741,20.6254,20.5521,20.6254,30700.0
2013-11-29 10:00:00,28.15,28.15,28.07,28.08,58700.0,20.6328,20.6328,20.5741,20.5815,58700.0
2013-11-29 10:10:00,28.07,28.1,28.05,28.1,52100.0,20.5741,20.5961,20.5595,20.5961,52100.0
2013-11-29 10:20:00,28.1,28.11,28.07,28.1,72000.0,20.5961,20.6034,20.5741,20.5961,72000.0
2013-11-29 10:30:00,28.1,28.11,28.06,28.06,20900.0,20.5961,20.6034,20.5668,20.5668,20900.0
2013-11-29 10:40:00,28.06,28.06,28.03,28.03,14400.0,20.5668,20.5668,20.5448,20.5448,14400.0
2013-11-29 10:50:00,28.03,28.04,28.01,28.04,20100.0,20.5448,20.5521,20.5302,20.5521,20100.0
2013-11-29 11:00:00,28.03,28.04,28.0,28.04,25200.0,20.5448,20.5521,20.5228,20.5521,25200.0
2013-11-29 11:10:00,28.03,28.04,28.02,28.04,21600.0,20.5448,20.5521,20.5375,20.5521,21600.0
2013-11-29 11:20:00,28.04,28.04,28.0,28.0,21500.0,20.5521,20.5521,20.5228,20.5228,21500.0
2013-11-29 11:30:00,28.01,28.01,27.95,27.96,44900.0,20.5302,20.5302,20.4862,20.4935,44900.0
2013-11-29 11:40:00,27.96,27.96,27.95,27.95,12700.0,20.4935,20.4935,20.4862,20.4862,12700.0
2013-11-29 11:50:00,27.95,27.99,27.95,27.99,23200.0,20.4862,20.5155,20.4862,20.5155,23200.0
2013-11-29 12:00:00,27.98,28.0,27.98,27.99,35300.0,20.5082,20.5228,20.5082,20.5155,35300.0
2013-11-29 12:10:00,28.0,28.0,27.98,28.0,30100.0,20.5228,20.5228,20.5082,20.5228,30100.0
2013-11-29 12:20:00,28.0,28.0,27.97,27.98,16200.0,20.5228,20.5228,20.5008,20.5082,16200.0
2013-11-29 12:30:00,27.98,28.0,27.97,28.0,28700.0,20.5082,20.5228,20.5008,20.5228,28700.0
2013-11-29 12:40:00,28.0,28.02,27.91,27.91,75800.0,20.5228,20.5375,20.4569,20.4569,75800.0
2013-11-29 12:50:00,27.91,27.94,27.88,27.91,169900.0,20.4569,20.4788,20.4349,20.4569,169900.0
2013-12-02 09:30:00,28.49,28.54,28.3,28.32,339700.0,20.882,20.9186,20.7427,20.7574,339700.0
2013-12-02 09:40:00,28.32,28.36,28.14,28.15,147500.0,20.7574,20.7867,20.6254,20.6328,147500.0
2013-12-02 09:50:00,28.14,28.16,28.09,28.11,108600.0,20.6254,20.6401,20.5888,20.6034,108600.0
2013-12-02 10:00:00,28.11,28.13,28.05,28.07,67300.0,20.6034,20.6181,20.5595,20.5741,67300.0
2013-12-02 10:10:00,28.08,28.11,28.05,28.09,48400.0,20.5815,20.6034,20.5595,20.5888,48400.0
2013-12-02 10:20:00,28.08,28.12,28.08,28.12,38300.0,20.5815,20.6108,20.5815,20.6108,38300.0
2013-12-02 10:30:00,28.13,28.15,28.09,28.12,69000.0,20.6181,20.6328,20.5888,20.6108,69000.0
2013-12-02 10:40:00,28.12,28.15,28.11,28.15,46300.0,20.6108,20.6328,20.6034,20.6328,46300.0
2013-12-02 10:50:00,28.15,28.17,28.13,28.17,32700.0,20.6328,20.6474,20.6181,20.6474,32700.0
2013-12-02 11:00:00,28.17,28.2,28.16,28.18,36300.0,20.6474,20.6694,20.6401,20.6548,36300.0
2013-12-02 11:10:00,28.18,28.2,28.17,28.17,36700.0,20.6548,20.6694,20.6474,20.6474,36700.0
2013-12-02 11:20:00,28.18,28.2,28.17,28.18,46700.0,20.6548,20.6694,20.6474,20.6548,46700.0
2013-12-02 11:30:00,28.18,28.22,28.18,28.21,39100.0,20.6548,20.6841,20.6548,20.6767,39100.0
2013-12-02 11:40:00,28.21,28.24,28.19,28.23,20900.0,20.6767,20.6987,20.6621,20.6914,20900.0
2013-12-02 11:50:00,28.24,28.29,28.22,28.27,38400.0,20.6987,20.7354,20.6841,20.7207,38400.0
2013-12-02 12:00:00,28.27,28.29,28.26,28.29,27100.0,20.7207,20.7354,20.7134,20.7354,27100.0
2013-12-02 12:10:00,28.29,28.31,28.28,28.29,17300.0,20.7354,20.75,20.7281,20.7354,17300.0
2013-12-02 12:20:00,28.3,28.31,28.29,28.3,25800.0,20.7427,20.75,20.7354,20.7427,25800.0
2013-12-02 12:30:00,28.3,28.31,28.26,28.27,34500.0,20.7427,20.75,20.7134,20.7207,34500.0
2013-12-02 12:40:00,28.28,28.3,28.26,28.29,23200.0,20.7281,20.7427,20.7134,20.7354,23200.0
2013-12-02 12:50:00,28.29,28.3,28.28,28.29,21600.0,20.7354,20.7427,20.7281,20.7354,21600.0
2013-12-02 13:00:00,28.29,28.29,28.25,28.25,34600.0,20.7354,20.7354,20.7061,20.7061,34600.0
2013-12-02 13:10:00,28.26,28.26,28.22,28.24,31800.0,20.7134,20.7134,20.6841,20.6987,31800.0
2013-12-02 13:20:00,28.24,28.26,28.22,28.24,48600.0,20.6987,20.7134,20.6841,20.6987,48600.0
2013-12-02 13:30:00,28.23,28.26,28.21,28.26,41200.0,20.6914,20.7134,20.6767,20.7134,41200.0
2013-12-02 13:40:00,28.26,28.26,28.21,28.21,42200.0,20.7134,20.7134,20.6767,20.6767,42200.0
2013-12-02 13:50:00,28.21,28.25,28.2,28.25,202200.0,20.6767,20.7061,20.6694,20.7061,202200.0
2013-12-02 14:00:00,28.25,28.25,28.21,28.23,78400.0,20.7061,20.7061,20.6767,20.6914,78400.0
2013-12-02 14:10:00,28.23,28.24,28.22,28.24,39500.0,20.6914,20.6987,20.6841,20.6987,39500.0
2013-12-02 14:20:00,28.24,28.26,28.23,28.26,26100.0,20.6987,20.7134,20.6914,20.7134,26100.0
2013-12-02 14:30:00,28.26,28.27,28.23,28.27,85100.0,20.7134,20.7207,20.6914,20.7207,85100.0
2013-12-02 14:40:00,28.26,28.27,28.22,28.26,51300.0,20.7134,20.7207,20.6841,20.7134,51300.0
2013-12-02 14:50:00,28.26,28.28,28.25,28.27,45900.0,20.7134,20.7281,20.7061,20.7207,45900.0
2013-12-02 15:00:00,28.26,28.28,28.26,28.27,75500.0,20.7134,20.7281,20.7134,20.7207,75500.0
2013-12-02 15:10:00,28.28,28.28,28.25,28.27,49600.0,20.7281,20.7281,20.7061,20.7207,49600.0
2013-12-02 15:20:00,28.26,28.27,28.18,28.18,73300.0,20.7134,20.7207,20.6548,20.6548,73300.0
2013-12-02 15:30:00,28.18,28.19,28.15,28.17,119400.0,20.6548,20.6621,20.6328,20.6474,119400.0
2013-12-02 15:40:00,28.17,28.19,28.13,28.15,139200.0,20.6474,20.6621,20.6181,20.6328,139200.0
2013-12-02 15:50:00,28.15,28.16,28.11,28.14,326200.0,20.6328,20.6401,20.6034,20.6254,326200.0
2013-12-03 09:30:00,27.98,28.05,27.95,28.01,50900.0,20.5082,20.5595,20.4862,20.5302,50900.0
2013-12-03 09:40:00,28.01,28.02,27.97,27.98,71000.0,20.5302,20.5375,20.5008,20.5082,71000.0
2013-12-03 09:50:00,27.99,28.06,27.99,28.05,28600.0,20.5155,20.5668,20.5155,20.5595,28600.0
2013-12-03 10:00:00,28.05,28.1,28.02,28.1,96900.0,20.5595,20.5961,20.5375,20.5961,96900.0
2013-12-03 10:10:00,28.1,28.11,28.03,28.04,42000.0,20.5961,20.6034,20.5448,20.5521,42000.0
2013-12-03 10:20:00,28.04,28.05,27.95,27.96,57100.0,20.5521,20.5595,20.4862,20.4935,57100.0
2013-12-03 10:30:00,27.97,28.03,27.96,28.03,91800.0,20.5008,20.5448,20.4935,20.5448,91800.0
2013-12-03 10:40:00,28.03,28.06,28.01,28.05,72200.0,20.5448,20.5668,20.5302,20.5595,72200.0
2013-12-03 10:50:00,28.06,28.06,28.02,28.03,84200.0,20.5668,20.5668,20.5375,20.5448,84200.0
2013-12-03 11:00:00,28.04,28.05,27.97,27.97,39000.0,20.5521,20.5595,20.5008,20.5008,39000.0
2013-12-03 11:10:00,27.96,28.01,27.9,27.91,262800.0,20.4935,20.5302,20.4495,20.4569,262800.0
2013-12-03 11:20:00,27.92,27.93,27.88,27.91,46200.0,20.4642,20.4715,20.4349,20.4569,46200.0
2013-12-03 11:30:00,27.91,27.94,27.89,27.91,43500.0,20.4569,20.4788,20.4422,20.4569,43500.0
2013-12-03 11:40:00,27.91,27.91,27.86,27.86,41800.0,20.4569,20.4569,20.4202,20.4202,41800.0
2013-12-03 11:50:00,27.85,27.9,27.83,27.9,31300.0,20.4129,20.4495,20.3982,20.4495,31300.0
2013-12-03 12:00:00,27.89,27.94,27.88,27.93,24200.0,20.4422,20.4788,20.4349,20.4715,24200.0
2013-12-03 12:10:00,27.94,27.94,27.91,27.91,20600.0,20.4788,20.4788,20.4569,20.4569,20600.0
2013-12-03 12:20:00,27.92,27.93,27.9,27.93,22300.0,20.4642,20.4715,20.4495,20.4715,22300.0
2013-12-03 12:30:00,27.92,27.93,27.9,27.91,13300.0,20.4642,20.4715,20.4495,20.4569,13300.0
2013-12-03 12:40:00,27.9,27.91,27.88,27.89,24700.0,20.4495,20.4569,20.4349,20.4422,24700.0
2013-12-03 12:50:00,27.89,27.91,27.88,27.89,28700.0,20.4422,20.4569,20.4349,20.4422,28700.0
2013-12-03 13:00:00,27.9,27.9,27.84,27.84,29400.0,20.4495,20.4495,20.4055,20.4055,29400.0
2013-12-03 13:10:00,27.85,27.86,27.83,27.85,27200.0,20.4129,20.4202,20.3982,20.4129,27200.0
2013-12-03 13:20:00,27.84,27.85,27.79,27.81,69300.0,20.4055,20.4129,20.3689,20.3836,69300.0
2013-12-03 13:30:00,27.8,27.86,27.8,27.86,30100.0,20.3762,20.4202,20.3762,20.4202,30100.0
2013-12-03 13:40:00,27.86,27.86,27.84,27.85,20100.0,20.4202,20.4202,20.4055,20.4129,20100.0
2013-12-03 13:50:00,27.85,27.85,27.83,27.83,28800.0,20.4129,20.4129,20.3982,20.3982,28800.0
2013-12-03 14:00:00,27.83,27.84,27.79,27.79,47400.0,20.3982,20.4055,20.3689,20.3689,47400.0
2013-12-03 14:10:00,27.79,27.82,27.77,27.8,116900.0,20.3689,20.3909,20.3542,20.3762,116900.0
2013-12-03 14:20:00,27.81,27.84,27.8,27.84,40000.0,20.3836,20.4055,20.3762,20.4055,40000.0
2013-12-03 14:30:00,27.84,27.9,27.83,27.89,47100.0,20.4055,20.4495,20.3982,20.4422,47100.0
2013-12-03 14:40:00,27.88,27.9,27.87,27.89,50600.0,20.4349,20.4495,20.4275,20.4422,50600.0
2013-12-03 14:50:00,27.89,27.9,27.88,27.89,38900.0,20.4422,20.4495,20.4349,20.4422,38900.0
2013-12-03 15:00:00,27.89,27.93,27.89,27.91,69500.0,20.4422,20.4715,20.4422,20.4569,69500.0
2013-12-03 15:10:00,27.92,27.92,27.88,27.89,49400.0,20.4642,20.4642,20.4349,20.4422,49400.0
2013-12-03 15:20:00,27.89,27.9,27.82,27.82,47100.0,20.4422,20.4495,20.3909,20.3909,47100.0
2013-12-03 15:30:00,27.82,27.84,27.8,27.83,98700.0,20.3909,20.4055,20.3762,20.3982,98700.0
2013-12-03 15:40:00,27.83,27.9,27.8,27.89,169700.0,20.3982,20.4495,20.3762,20.4422,169700.0
2013-12-03 15:50:00,27.89,27.91,27.88,27.9,235900.0,20.4422,20.4569,20.4349,20.4495,235900.0
2013-12-04 09:30:00,27.76,27.81,27.68,27.81,77400.0,20.3469,20.3836,20.2883,20.3836,77400.0
2013-12-04 09:40:00,27.81,27.82,27.77,27.78,36200.0,20.3836,20.3909,20.3542,20.3616,36200.0
2013-12-04 09:50:00,27.79,27.8,27.72,27.74,39700.0,20.3689,20.3762,20.3176,20.3323,39700.0
2013-12-04 10:00:00,27.73,27.85,27.73,27.84,36700.0,20.3249,20.4129,20.3249,20.4055,36700.0
2013-12-04 10:10:00,27.84,27.88,27.83,27.84,25800.0,20.4055,20.4349,20.3982,20.4055,25800.0
2013-12-04 10:20:00,27.84,27.86,27.82,27.83,35200.0,20.4055,20.4202,20.3909,20.3982,35200.0
2013-12-04 10:30:00,27.83,27.84,27.79,27.8,42000.0,20.3982,20.4055,20.3689,20.3762,42000.0
2013-12-04 10:40:00,27.8,27.81,27.78,27.8,20400.0,20.3762,20.3836,20.3616,20.3762,20400.0
2013-12-04 10:50:00,27.81,27.84,27.79,27.83,15100.0,20.3836,20.4055,20.3689,20.3982,15100.0
2013-12-04 11:00:00,27.83,27.83,27.79,27.8,24700.0,20.3982,20.3982,20.3689,20.3762,24700.0
2013-12-04 11:10:00,27.8,27.83,27.77,27.78,36400.0,20.3762,20.3982,20.3542,20.3616,36400.0
2013-12-04 11:20:00,27.78,27.8,27.75,27.76,22900.0,20.3616,20.3762,20.3396,20.3469,22900.0
2013-12-04 11:30:00,27.76,27.76,27.69,27.7,79000.0,20.3469,20.3469,20.2956,20.3029,79000.0
2013-12-04 11:40:00,27.69,27.69,27.65,27.65,70300.0,20.2956,20.2956,20.2663,20.2663,70300.0
2013-12-04 11:50:00,27.65,27.65,27.62,27.65,36000.0,20.2663,20.2663,20.2443,20.2663,36000.0
2013-12-04 12:00:00,27.66,27.66,27.53,27.53,89900.0,20.2736,20.2736,20.1783,20.1783,89900.0
2013-12-04 12:10:00,27.54,27.54,27.49,27.5,60700.0,20.1857,20.1857,20.149,20.1563,60700.0
2013-12-04 12:20:00,27.5,27.5,27.46,27.46,61700.0,20.1563,20.1563,20.127,20.127,61700.0
2013-12-04 12:30:00,27.47,27.54,27.46,27.52,26400.0,20.1344,20.1857,20.127,20.171,26400.0
2013-12-04 12:40:00,27.52,27.54,27.51,27.51,24000.0,20.171,20.1857,20.1637,20.1637,24000.0
2013-12-04 12:50:00,27.51,27.52,27.5,27.5,10800.0,20.1637,20.171,20.1563,20.1563,10800.0
2013-12-04 13:00:00,27.51,27.54,27.48,27.5,55500.0,20.1637,20.1857,20.1417,20.1563,55500.0
2013-12-04 13:10:00,27.49,27.49,27.44,27.45,36400.0,20.149,20.149,20.1124,20.1197,36400.0
2013-12-04 13:20:00,27.44,27.44,27.37,27.37,58800.0,20.1124,20.1124,20.0611,20.0611,58800.0
2013-12-04 13:30:00,27.37,27.37,27.32,27.35,66800.0,20.0611,20.0611,20.0244,20.0464,66800.0
2013-12-04 13:40:00,27.35,27.36,27.32,27.34,66200.0,20.0464,20.0537,20.0244,20.0391,66200.0
2013-12-04 13:50:00,27.34,27.35,27.32,27.35,44300.0,20.0391,20.0464,20.0244,20.0464,44300.0
2013-12-04 14:00:00,27.35,27.4,27.35,27.39,216500.0,20.0464,20.083,20.0464,20.0757,216500.0
2013-12-04 14:10:00,27.39,27.48,27.39,27.48,45400.0,20.0757,20.1417,20.0757,20.1417,45400.0
2013-12-04 14:20:00,27.47,27.5,27.45,27.47,90300.0,20.1344,20.1563,20.1197,20.1344,90300.0
2013-12-04 14:30:00,27.48,27.51,27.47,27.48,81700.0,20.1417,20.1637,20.1344,20.1417,81700.0
2013-12-04 14:40:00,27.48,27.49,27.43,27.44,66500.0,20.1417,20.149,20.105,20.1124,66500.0
2013-12-04 14:50:00,27.44,27.45,27.4,27.42,88800.0,20.1124,20.1197,20.083,20.0977,88800.0
2013-12-04 15:00:00,27.42,27.43,27.39,27.42,77500.0,20.0977,20.105,20.0757,20.0977,77500.0
2013-12-04 15:10:00,27.41,27.53,27.41,27.53,257500.0,20.0904,20.1783,20.0904,20.1783,257500.0
2013-12-04 15:20:00,27.53,27.55,27.51,27.54,84400.0,20.1783,20.193,20.1637,20.1857,84400.0
2013-12-04 15:30:00,27.55,27.55,27.48,27.49,188300.0,20.193,20.193,20.1417,20.149,188300.0
2013-12-04 15:40:00,27.49,27.51,27.45,27.46,179500.0,20.149,20.1637,20.1197,20.127,179500.0
2013-12-04 15:50:00,27.46,27.47,27.44,27.44,391700.0,20.127,20.1344,20.1124,20.1124,391700.0
2013-12-05 09:30:00,27.41,27.43,27.37,27.37,46900.0,20.0904,20.105,20.0611,20.0611,46900.0
2013-12-05 09:40:00,27.37,27.39,27.3,27.35,45300.0,20.0611,20.0757,20.0098,20.0464,45300.0
2013-12-05 09:50:00,27.35,27.38,27.34,27.37,19900.0,20.0464,20.0684,20.0391,20.0611,19900.0
2013-12-05 10:00:00,27.37,27.46,27.37,27.46,24600.0,20.0611,20.127,20.0611,20.127,24600.0
2013-12-05 10:10:00,27.47,27.48,27.39,27.4,53300.0,20.1344,20.1417,20.0757,20.083,53300.0
2013-12-05 10:20:00,27.39,27.39,27.34,27.34,22500.0,20.0757,20.0757,20.0391,20.0391,22500.0
2013-12-05 10:30:00,27.34,27.36,27.34,27.36,26600.0,20.0391,20.0537,20.0391,20.0537,26600.0
2013-12-05 10:40:00,27.35,27.35,27.28,27.31,31900.0,20.0464,20.0464,19.9951,20.0171,31900.0
2013-12-05 10:50:00,27.32,27.34,27.3,27.34,23300.0,20.0244,20.0391,20.0098,20.0391,23300.0
2013-12-05 11:00:00,27.34,27.36,27.3,27.32,49700.0,20.0391,20.0537,20.0098,20.0244,49700.0
2013-12-05 11:10:00,27.32,27.34,27.26,27.29,457900.0,20.0244,20.0391,19.9804,20.0024,457900.0
2013-12-05 11:20:00,27.29,27.29,27.27,27.29,26100.0,20.0024,20.0024,19.9878,20.0024,26100.0
2013-12-05 11:30:00,27.29,27.29,27.26,27.28,42400.0,20.0024,20.0024,19.9804,19.9951,42400.0
2013-12-05 11:40:00,27.28,27.28,27.26,27.26,21800.0,19.9951,19.9951,19.9804,19.9804,21800.0
2013-12-05 11:50:00,27.27,27.27,27.22,27.24,219100.0,19.9878,19.9878,19.9511,19.9658,219100.0
2013-12-05 12:00:00,27.24,27.27,27.24,27.26,158200.0,19.9658,19.9878,19.9658,19.9804,158200.0
2013-12-05 12:10:00,27.27,27.29,27.25,27.25,46100.0,19.9878,20.0024,19.9731,19.9731,46100.0
2013-12-05 12:20:00,27.26,27.26,27.2,27.23,51900.0,19.9804,19.9804,19.9365,19.9584,51900.0
2013-12-05 12:30:00,27.23,27.24,27.21,27.24,23700.0,19.9584,19.9658,19.9438,19.9658,23700.0
2013-12-05 12:40:00,27.24,27.26,27.24,27.25,24400.0,19.9658,19.9804,19.9658,19.9731,24400.0
2013-12-05 12:50:00,27.26,27.27,27.25,27.26,34100.0,19.9804,19.9878,19.9731,19.9804,34100.0
2013-12-05 13:00:00,27.26,27.26,27.24,27.26,21100.0,19.9804,19.9804,19.9658,19.9804,21100.0
2013-12-05 13:10:00,27.26,27.26,27.24,27.25,32700.0,19.9804,19.9804,19.9658,19.9731,32700.0
2013-12-05 13:20:00,27.25,27.25,27.2,27.21,50700.0,19.9731,19.9731,19.9365,19.9438,50700.0
2013-12-05 13:30:00,27.21,27.21,27.16,27.17,103700.0,19.9438,19.9438,19.9071,19.9145,103700.0
2013-12-05 13:40:00,27.17,27.17,27.06,27.08,151000.0,19.9145,19.9145,19.8338,19.8485,151000.0
2013-12-05 13:50:00,27.07,27.15,27.07,27.15,52500.0,19.8412,19.8998,19.8412,19.8998,52500.0
2013-12-05 14:00:00,27.14,27.19,27.14,27.15,56800.0,19.8925,19.9291,19.8925,19.8998,56800.0
2013-12-05 14:10:00,27.15,27.16,27.14,27.16,62400.0,19.8998,19.9071,19.8925,19.9071,62400.0
2013-12-05 14:20:00,27.16,27.17,27.14,27.17,43300.0,19.9071,19.9145,19.8925,19.9145,43300.0
2013-12-05 14:30:00,27.17,27.18,27.16,27.17,38400.0,19.9145,19.9218,19.9071,19.9145,38400.0
2013-12-05 14:40:00,27.17,27.17,27.15,27.16,58500.0,19.9145,19.9145,19.8998,19.9071,58500.0
2013-12-05 14:50:00,27.16,27.16,27.08,27.1,103100.0,19.9071,19.9071,19.8485,19.8632,103100.0
2013-12-05 15:00:00,27.09,27.11,27.09,27.11,63400.0,19.8558,19.8705,19.8558,19.8705,63400.0
2013-12-05 15:10:00,27.11,27.14,27.1,27.14,47700.0,19.8705,19.8925,19.8632,19.8925,47700.0
2013-12-05 15:20:00,27.14,27.19,27.13,27.15,117300.0,19.8925,19.9291,19.8851,19.8998,117300.0
2013-12-05 15:30:00,27.15,27.21,27.15,27.2,115300.0,19.8998,19.9438,19.8998,19.9365,115300.0
2013-12-05 15:40:00,27.2,27.2,27.12,27.12,175700.0,19.9365,19.9365,19.8778,19.8778,175700.0
2013-12-05 15:50:00,27.12,27.16,27.12,27.14,335300.0,19.8778,19.9071,19.8778,19.8925,335300.0
2013-12-06 09:30:00,27.44,27.45,27.22,27.25,151400.0,20.1124,20.1197,19.9511,19.9731,151400.0
2013-12-06 09:40:00,27.24,27.27,27.16,27.19,86200.0,19.9658,19.9878,19.9071,19.9291,86200.0
2013-12-06 09:50:00,27.2,27.29,27.19,27.27,131900.0,19.9365,20.0024,19.9291,19.9878,131900.0
2013-12-06 10:00:00,27.28,27.32,27.22,27.3,407700.0,19.9951,20.0244,19.9511,20.0098,407700.0
2013-12-06 10:10:00,27.29,27.32,27.28,27.29,81900.0,20.0024,20.0244,19.9951,20.0024,81900.0
2013-12-06 10:20:00,27.28,27.29,27.26,27.28,70400.0,19.9951,20.0024,19.9804,19.9951,70400.0
2013-12-06 10:30:00,27.28,27.29,27.26,27.26,55100.0,19.9951,20.0024,19.9804,19.9804,55100.0
2013-12-06 10:40:00,27.27,27.28,27.24,27.25,45100.0,19.9878,19.9951,19.9658,19.9731,45100.0
2013-12-06 10:50:00,27.25,27.27,27.24,27.26,45400.0,19.9731,19.9878,19.9658,19.9804,45400.0
2013-12-06 11:00:00,27.27,27.27,27.25,27.27,76000.0,19.9878,19.9878,19.9731,19.9878,76000.0
2013-12-06 11:10:00,27.27,27.28,27.25,27.26,37800.0,19.9878,19.9951,19.9731,19.9804,37800.0
2013-12-06 11:20:00,27.25,27.28,27.25,27.28,41500.0,19.9731,19.9951,19.9731,19.9951,41500.0
2013-12-06 11:30:00,27.28,27.33,27.28,27.31,36000.0,19.9951,20.0317,19.9951,20.0171,36000.0
2013-12-06 11:40:00,27.32,27.33,27.31,27.32,28200.0,20.0244,20.0317,20.0171,20.0244,28200.0
2013-12-06 11:50:00,27.33,27.34,27.31,27.32,44500.0,20.0317,20.0391,20.0171,20.0244,44500.0
2013-12-06 12:00:00,27.32,27.36,27.32,27.36,13300.0,20.0244,20.0537,20.0244,20.0537,13300.0
2013-12-06 12:10:00,27.35,27.38,27.34,27.38,18900.0,20.0464,20.0684,20.0391,20.0684,18900.0
2013-12-06 12:20:00,27.37,27.39,27.36,27.39,16900.0,20.0611,20.0757,20.0537,20.0757,16900.0
2013-12-06 12:30:00,27.39,27.48,27.39,27.48,36300.0,20.0757,20.1417,20.0757,20.1417,36300.0
2013-12-06 12:40:00,27.48,27.51,27.46,27.49,48400.0,20.1417,20.1637,20.127,20.149,48400.0
2013-12-06 12:50:00,27.5,27.52,27.47,27.51,36200.0,20.1563,20.171,20.1344,20.1637,36200.0
2013-12-06 13:00:00,27.51,27.54,27.5,27.52,23800.0,20.1637,20.1857,20.1563,20.171,23800.0
2013-12-06 13:10:00,27.53,27.54,27.52,27.54,23400.0,20.1783,20.1857,20.171,20.1857,23400.0
2013-12-06 13:20:00,27.54,27.57,27.54,27.55,17400.0,20.1857,20.2077,20.1857,20.193,17400.0
2013-12-06 13:30:00,27.56,27.59,27.55,27.58,26200.0,20.2003,20.2223,20.193,20.215,26200.0
2013-12-06 13:40:00,27.6,27.61,27.58,27.6,46800.0,20.2296,20.237,20.215,20.2296,46800.0
2013-12-06 13:50:00,27.6,27.61,27.55,27.55,38800.0,20.2296,20.237,20.193,20.193,38800.0
2013-12-06 14:00:00,27.56,27.58,27.55,27.58,16700.0,20.2003,20.215,20.193,20.215,16700.0
2013-12-06 14:10:00,27.57,27.58,27.54,27.54,23400.0,20.2077,20.215,20.1857,20.1857,23400.0
2013-12-06 14:20:00,27.54,27.55,27.54,27.54,13500.0,20.1857,20.193,20.1857,20.1857,13500.0
2013-12-06 14:30:00,27.54,27.55,27.54,27.54,14200.0,20.1857,20.193,20.1857,20.1857,14200.0
2013-12-06 14:40:00,27.54,27.55,27.51,27.52,65800.0,20.1857,20.193,20.1637,20.171,65800.0
2013-12-06 14:50:00,27.53,27.53,27.51,27.52,44000.0,20.1783,20.1783,20.1637,20.171,44000.0
2013-12-06 15:00:00,27.52,27.54,27.51,27.53,29900.0,20.171,20.1857,20.1637,20.1783,29900.0
2013-12-06 15:10:00,27.54,27.54,27.5,27.5,49400.0,20.1857,20.1857,20.1563,20.1563,49400.0
2013-12-06 15:20:00,27.51,27.51,27.48,27.48,68300.0,20.1637,20.1637,20.1417,20.1417,68300.0
2013-12-06 15:30:00,27.48,27.51,27.47,27.47,93600.0,20.1417,20.1637,20.1344,20.1344,93600.0
2013-12-06 15:40:00,27.47,27.52,27.47,27.51,147600.0,20.1344,20.171,20.1344,20.1637,147600.0
2013-12-06 15:50:00,27.52,27.56,27.51,27.51,497000.0,20.171,20.2003,20.1637,20.1637,497000.0
2013-12-09 09:30:00,27.65,27.73,27.61,27.65,63600.0,20.2663,20.3249,20.237,20.2663,63600.0
2013-12-09 09:40:00,27.66,27.66,27.58,27.58,39600.0,20.2736,20.2736,20.215,20.215,39600.0
2013-12-09 09:50:00,27.58,27.65,27.58,27.61,35500.0,20.215,20.2663,20.215,20.237,35500.0
2013-12-09 10:00:00,27.62,27.62,27.52,27.52,66800.0,20.2443,20.2443,20.171,20.171,66800.0
2013-12-09 10:10:00,27.53,27.56,27.51,27.55,43200.0,20.1783,20.2003,20.1637,20.193,43200.0
2013-12-09 10:20:00,27.56,27.57,27.54,27.57,42100.0,20.2003,20.2077,20.1857,20.2077,42100.0
2013-12-09 10:30:00,27.56,27.6,27.54,27.6,21100.0,20.2003,20.2296,20.1857,20.2296,21100.0
2013-12-09 10:40:00,27.59,27.59,27.54,27.55,29400.0,20.2223,20.2223,20.1857,20.193,29400.0
2013-12-09 10:50:00,27.56,27.6,27.55,27.56,29600.0,20.2003,20.2296,20.193,20.2003,29600.0
2013-12-09 11:00:00,27.56,27.57,27.53,27.55,44100.0,20.2003,20.2077,20.1783,20.193,44100.0
2013-12-09 11:10:00,27.55,27.57,27.54,27.55,22000.0,20.193,20.2077,20.1857,20.193,22000.0
2013-12-09 11:20:00,27.55,27.58,27.55,27.58,15000.0,20.193,20.215,20.193,20.215,15000.0
2013-12-09 11:30:00,27.57,27.58,27.56,27.57,24000.0,20.2077,20.215,20.2003,20.2077,24000.0
2013-12-09 11:40:00,27.57,27.58,27.56,27.57,29100.0,20.2077,20.215,20.2003,20.2077,29100.0
2013-12-09 11:50:00,27.57,27.59,27.57,27.58,20000.0,20.2077,20.2223,20.2077,20.215,20000.0
2013-12-09 12:00:00,27.58,27.59,27.57,27.58,36200.0,20.215,20.2223,20.2077,20.215,36200.0
2013-12-09 12:10:00,27.58,27.61,27.58,27.6,26200.0,20.215,20.237,20.215,20.2296,26200.0
2013-12-09 12:20:00,27.6,27.6,27.59,27.59,7200.0,20.2296,20.2296,20.2223,20.2223,7200.0
2013-12-09 12:30:00,27.6,27.6,27.57,27.57,24000.0,20.2296,20.2296,20.2077,20.2077,24000.0
2013-12-09 12:40:00,27.57,27.58,27.57,27.58,9900.0,20.2077,20.215,20.2077,20.215,9900.0
2013-12-09 12:50:00,27.57,27.58,27.55,27.56,28000.0,20.2077,20.215,20.193,20.2003,28000.0
2013-12-09 13:00:00,27.56,27.57,27.54,27.56,39300.0,20.2003,20.2077,20.1857,20.2003,39300.0
2013-12-09 13:10:00,27.56,27.58,27.55,27.56,16300.0,20.2003,20.215,20.193,20.2003,16300.0
2013-12-09 13:20:00,27.55,27.59,27.55,27.58,18200.0,20.193,20.2223,20.193,20.215,18200.0
2013-12-09 13:30:00,27.58,27.58,27.56,27.57,23400.0,20.215,20.215,20.2003,20.2077,23400.0
2013-12-09 13:40:00,27.57,27.58,27.56,27.57,17800.0,20.2077,20.215,20.2003,20.2077,17800.0
2013-12-09 13:50:00,27.57,27.59,27.55,27.55,26200.0,20.2077,20.2223,20.193,20.193,26200.0
2013-12-09 14:00:00,27.56,27.57,27.55,27.56,18800.0,20.2003,20.2077,20.193,20.2003,18800.0
2013-12-09 14:10:00,27.55,27.56,27.53,27.53,22100.0,20.193,20.2003,20.1783,20.1783,22100.0
2013-12-09 14:20:00,27.54,27.56,27.53,27.56,25200.0,20.1857,20.2003,20.1783,20.2003,25200.0
2013-12-09 14:30:00,27.56,27.58,27.55,27.56,30300.0,20.2003,20.215,20.193,20.2003,30300.0
2013-12-09 14:40:00,27.56,27.57,27.55,27.55,24400.0,20.2003,20.2077,20.193,20.193,24400.0
2013-12-09 14:50:00,27.55,27.56,27.53,27.53,24500.0,20.193,20.2003,20.1783,20.1783,24500.0
2013-12-09 15:00:00,27.54,27.56,27.53,27.55,55400.0,20.1857,20.2003,20.1783,20.193,55400.0
2013-12-09 15:10:00,27.55,27.57,27.55,27.55,40900.0,20.193,20.2077,20.193,20.193,40900.0
2013-12-09 15:20:00,27.55,27.56,27.52,27.53,61500.0,20.193,20.2003,20.171,20.1783,61500.0
2013-12-09 15:30:00,27.52,27.54,27.5,27.5,89000.0,20.171,20.1857,20.1563,20.1563,89000.0
2013-12-09 15:40:00,27.5,27.58,27.48,27.57,113700.0,20.1563,20.215,20.1417,20.2077,113700.0
2013-12-09 15:50:00,27.57,27.58,27.49,27.5,468300.0,20.2077,20.215,20.149,20.1563,468300.0
2013-12-10 09:30:00,27.39,27.51,27.37,27.49,33000.0,20.0757,20.1637,20.0611,20.149,33000.0
2013-12-10 09:40:00,27.47,27.48,27.44,27.44,15000.0,20.1344,20.1417,20.1124,20.1124,15000.0
2013-12-10 09:50:00,27.44,27.45,27.4,27.45,32600.0,20.1124,20.1197,20.083,20.1197,32600.0
2013-12-10 10:00:00,27.45,27.48,27.42,27.45,20700.0,20.1197,20.1417,20.0977,20.1197,20700.0
2013-12-10 10:10:00,27.46,27.46,27.42,27.42,16300.0,20.127,20.127,20.0977,20.0977,16300.0
2013-12-10 10:20:00,27.43,27.45,27.42,27.45,18600.0,20.105,20.1197,20.0977,20.1197,18600.0
2013-12-10 10:30:00,27.45,27.51,27.45,27.51,23000.0,20.1197,20.1637,20.1197,20.1637,23000.0
2013-12-10 10:40:00,27.5,27.51,27.48,27.51,20000.0,20.1563,20.1637,20.1417,20.1637,20000.0
2013-12-10 10:50:00,27.51,27.55,27.48,27.48,34000.0,20.1637,20.193,20.1417,20.1417,34000.0
2013-12-10 11:00:00,27.48,27.48,27.4,27.41,43700.0,20.1417,20.1417,20.083,20.0904,43700.0
2013-12-10 11:10:00,27.41,27.41,27.38,27.4,24000.0,20.0904,20.0904,20.0684,20.083,24000.0
2013-12-10 11:20:00,27.41,27.41,27.39,27.4,31300.0,20.0904,20.0904,20.0757,20.083,31300.0
2013-12-10 11:30:00,27.4,27.41,27.39,27.4,26500.0,20.083,20.0904,20.0757,20.083,26500.0
2013-12-10 11:40:00,27.41,27.42,27.4,27.42,19300.0,20.0904,20.0977,20.083,20.0977,19300.0
2013-12-10 11:50:00,27.42,27.42,27.39,27.41,31500.0,20.0977,20.0977,20.0757,20.0904,31500.0
2013-12-10 12:00:00,27.4,27.41,27.37,27.37,39000.0,20.083,20.0904,20.0611,20.0611,39000.0
2013-12-10 12:10:00,27.37,27.4,27.37,27.39,28200.0,20.0611,20.083,20.0611,20.0757,28200.0
2013-12-10 12:20:00,27.4,27.4,27.38,27.4,20300.0,20.083,20.083,20.0684,20.083,20300.0
2013-12-10 12:30:00,27.4,27.41,27.39,27.41,25200.0,20.083,20.0904,20.0757,20.0904,25200.0
2013-12-10 12:40:00,27.41,27.44,27.4,27.43,36100.0,20.0904,20.1124,20.083,20.105,36100.0
2013-12-10 12:50:00,27.43,27.45,27.43,27.43,16300.0,20.105,20.1197,20.105,20.105,16300.0
2013-12-10 13:00:00,27.43,27.44,27.42,27.42,11800.0,20.105,20.1124,20.0977,20.0977,11800.0
2013-12-10 13:10:00,27.43,27.45,27.41,27.42,29600.0,20.105,20.1197,20.0904,20.0977,29600.0
2013-12-10 13:20:00,27.42,27.43,27.41,27.42,23400.0,20.0977,20.105,20.0904,20.0977,23400.0
2013-12-10 13:30:00,27.42,27.43,27.41,27.43,13500.0,20.0977,20.105,20.0904,20.105,13500.0
2013-12-10 13:40:00,27.43,27.43,27.41,27.42,6300.0,20.105,20.105,20.0904,20.0977,6300.0
2013-12-10 13:50:00,27.42,27.42,27.37,27.4,33600.0,20.0977,20.0977,20.0611,20.083,33600.0
2013-12-10 14:00:00,27.4,27.41,27.39,27.39,30300.0,20.083,20.0904,20.0757,20.0757,30300.0
2013-12-10 14:10:00,27.39,27.4,27.39,27.39,8200.0,20.0757,20.083,20.0757,20.0757,8200.0
2013-12-10 14:20:00,27.4,27.4,27.37,27.39,22300.0,20.083,20.083,20.0611,20.0757,22300.0
2013-12-10 14:30:00,27.39,27.41,27.39,27.4,26700.0,20.0757,20.0904,20.0757,20.083,26700.0
2013-12-10 14:40:00,27.4,27.41,27.37,27.38,29600.0,20.083,20.0904,20.0611,20.0684,29600.0
2013-12-10 14:50:00,27.38,27.41,27.37,27.4,16100.0,20.0684,20.0904,20.0611,20.083,16100.0
2013-12-10 15:00:00,27.41,27.43,27.4,27.41,37800.0,20.0904,20.105,20.083,20.0904,37800.0
2013-12-10 15:10:00,27.41,27.41,27.39,27.4,37200.0,20.0904,20.0904,20.0757,20.083,37200.0
2013-12-10 15:20:00,27.39,27.41,27.39,27.4,45600.0,20.0757,20.0904,20.0757,20.083,45600.0
2013-12-10 15:30:00,27.4,27.43,27.4,27.43,73900.0,20.083,20.105,20.083,20.105,73900.0
2013-12-10 15:40:00,27.43,27.47,27.42,27.43,237700.0,20.105,20.1344,20.0977,20.105,237700.0
2013-12-10 15:50:00,27.44,27.44,27.34,27.34,306500.0,20.1124,20.1124,20.0391,20.0391,306500.0
2013-12-11 09:30:00,27.78,27.9,27.57,27.89,234200.0,20.3616,20.4495,20.2077,20.4422,234200.0
2013-12-11 09:40:00,27.88,27.95,27.8,27.8,257100.0,20.4349,20.4862,20.3762,20.3762,257100.0
2013-12-11 09:50:00,27.8,27.85,27.77,27.8,529400.0,20.3762,20.4129,20.3542,20.3762,529400.0
2013-12-11 10:00:00,27.8,27.82,27.55,27.6,154800.0,20.3762,20.3909,20.193,20.2296,154800.0
2013-12-11 10:10:00,27.59,27.63,27.58,27.58,129500.0,20.2223,20.2516,20.215,20.215,129500.0
2013-12-11 10:20:00,27.58,27.59,27.48,27.48,157300.0,20.215,20.2223,20.1417,20.1417,157300.0
2013-12-11 10:30:00,27.47,27.49,27.41,27.44,124400.0,20.1344,20.149,20.0904,20.1124,124400.0
2013-12-11 10:40:00,27.44,27.44,27.39,27.4,61200.0,20.1124,20.1124,20.0757,20.083,61200.0
2013-12-11 10:50:00,27.41,27.45,27.4,27.41,77100.0,20.0904,20.1197,20.083,20.0904,77100.0
2013-12-11 11:00:00,27.41,27.43,27.4,27.42,71600.0,20.0904,20.105,20.083,20.0977,71600.0
2013-12-11 11:10:00,27.43,27.43,27.37,27.39,71300.0,20.105,20.105,20.0611,20.0757,71300.0
2013-12-11 11:20:00,27.39,27.39,27.36,27.37,109500.0,20.0757,20.0757,20.0537,20.0611,109500.0
2013-12-11 11:30:00,27.38,27.38,27.35,27.38,76000.0,20.0684,20.0684,20.0464,20.0684,76000.0
2013-12-11 11:40:00,27.37,27.38,27.36,27.36,31300.0,20.0611,20.0684,20.0537,20.0537,31300.0
2013-12-11 11:50:00,27.37,27.37,27.35,27.37,47700.0,20.0611,20.0611,20.0464,20.0611,47700.0
2013-12-11 12:00:00,27.36,27.39,27.34,27.37,155900.0,20.0537,20.0757,20.0391,20.0611,155900.0
2013-12-11 12:10:00,27.37,27.38,27.33,27.34,73900.0,20.0611,20.0684,20.0317,20.0391,73900.0
2013-12-11 12:20:00,27.34,27.36,27.29,27.32,66500.0,20.0391,20.0537,20.0024,20.0244,66500.0
2013-12-11 12:30:00,27.31,27.34,27.31,27.33,41700.0,20.0171,20.0391,20.0171,20.0317,41700.0
2013-12-11 12:40:00,27.33,27.4,27.31,27.39,155600.0,20.0317,20.083,20.0171,20.0757,155600.0
2013-12-11 12:50:00,27.38,27.39,27.35,27.36,27500.0,20.0684,20.0757,20.0464,20.0537,27500.0
2013-12-11 13:00:00,27.35,27.4,27.35,27.39,91700.0,20.0464,20.083,20.0464,20.0757,91700.0
2013-12-11 13:10:00,27.39,27.41,27.38,27.39,85200.0,20.0757,20.0904,20.0684,20.0757,85200.0
2013-12-11 13:20:00,27.4,27.4,27.34,27.34,32400.0,20.083,20.083,20.0391,20.0391,32400.0
2013-12-11 13:30:00,27.35,27.35,27.3,27.32,98700.0,20.0464,20.0464,20.0098,20.0244,98700.0
2013-12-11 13:40:00,27.32,27.33,27.3,27.31,125200.0,20.0244,20.0317,20.0098,20.0171,125200.0
2013-12-11 13:50:00,27.32,27.32,27.28,27.29,45600.0,20.0244,20.0244,19.9951,20.0024,45600.0
2013-12-11 14:00:00,27.3,27.3,27.27,27.27,43800.0,20.0098,20.0098,19.9878,19.9878,43800.0
2013-12-11 14:10:00,27.28,27.29,27.26,27.26,65100.0,19.9951,20.0024,19.9804,19.9804,65100.0
2013-12-11 14:20:00,27.26,27.27,27.22,27.23,63000.0,19.9804,19.9878,19.9511,19.9584,63000.0
2013-12-11 14:30:00,27.23,27.23,27.18,27.2,120800.0,19.9584,19.9584,19.9218,19.9365,120800.0
2013-12-11 14:40:00,27.21,27.26,27.2,27.26,59400.0,19.9438,19.9804,19.9365,19.9804,59400.0
2013-12-11 14:50:00,27.25,27.26,27.2,27.21,59600.0,19.9731,19.9804,19.9365,19.9438,59600.0
2013-12-11 15:00:00,27.21,27.21,27.15,27.16,212500.0,19.9438,19.9438,19.8998,19.9071,212500.0
2013-12-11 15:10:00,27.16,27.16,27.08,27.11,247800.0,19.9071,19.9071,19.8485,19.8705,247800.0
2013-12-11 15:20:00,27.11,27.13,27.09,27.09,116500.0,19.8705,19.8851,19.8558,19.8558,116500.0
2013-12-11 15:30:00,27.09,27.1,27.03,27.03,134800.0,19.8558,19.8632,19.8119,19.8119,134800.0
2013-12-11 15:40:00,27.03,27.04,26.96,26.97,469800.0,19.8119,19.8192,19.7605,19.7679,469800.0
2013-12-11 15:50:00,26.97,27.0,26.95,26.99,538300.0,19.7679,19.7899,19.7532,19.7825,538300.0
2013-12-12 09:30:00,26.95,27.0,26.88,26.9,115800.0,19.7532,19.7899,19.7019,19.7166,115800.0
2013-12-12 09:40:00,26.91,26.93,26.86,26.87,152400.0,19.7239,19.7386,19.6873,19.6946,152400.0
2013-12-12 09:50:00,26.87,26.89,26.83,26.84,75100.0,19.6946,19.7092,19.6653,19.6726,75100.0
2013-12-12 10:00:00,26.83,26.85,26.8,26.8,45500.0,19.6653,19.6799,19.6433,19.6433,45500.0
2013-12-12 10:10:00,26.8,26.8,26.74,26.75,102800.0,19.6433,19.6433,19.5993,19.6066,102800.0
2013-12-12 10:20:00,26.75,26.78,26.74,26.76,73100.0,19.6066,19.6286,19.5993,19.614,73100.0
2013-12-12 10:30:00,26.76,26.76,26.73,26.75,123700.0,19.614,19.614,19.592,19.6066,123700.0
2013-12-12 10:40:00,26.75,26.76,26.72,26.74,272200.0,19.6066,19.614,19.5846,19.5993,272200.0
2013-12-12 10:50:00,26.74,26.74,26.71,26.71,102700.0,19.5993,19.5993,19.5773,19.5773,102700.0
2013-12-12 11:00:00,26.71,26.72,26.68,26.69,273400.0,19.5773,19.5846,19.5553,19.5626,273400.0
2013-12-12 11:10:00,26.68,26.71,26.66,26.7,111600.0,19.5553,19.5773,19.5407,19.57,111600.0
2013-12-12 11:20:00,26.7,26.71,26.66,26.68,177600.0,19.57,19.5773,19.5407,19.5553,177600.0
2013-12-12 11:30:00,26.69,26.72,26.68,26.71,65600.0,19.5626,19.5846,19.5553,19.5773,65600.0
2013-12-12 11:40:00,26.71,26.71,26.69,26.71,57000.0,19.5773,19.5773,19.5626,19.5773,57000.0
2013-12-12 11:50:00,26.71,26.71,26.69,26.7,63400.0,19.5773,19.5773,19.5626,19.57,63400.0
2013-12-12 12:00:00,26.71,26.71,26.68,26.68,50000.0,19.5773,19.5773,19.5553,19.5553,50000.0
2013-12-12 12:10:00,26.68,26.7,26.62,26.62,79200.0,19.5553,19.57,19.5113,19.5113,79200.0
2013-12-12 12:20:00,26.62,26.64,26.56,26.6,198700.0,19.5113,19.526,19.4674,19.4967,198700.0
2013-12-12 12:30:00,26.6,26.62,26.59,26.6,50400.0,19.4967,19.5113,19.4894,19.4967,50400.0
2013-12-12 12:40:00,26.6,26.61,26.58,26.6,42800.0,19.4967,19.504,19.482,19.4967,42800.0
2013-12-12 12:50:00,26.59,26.6,26.59,26.6,27600.0,19.4894,19.4967,19.4894,19.4967,27600.0
2013-12-12 13:00:00,26.59,26.6,26.58,26.59,94100.0,19.4894,19.4967,19.482,19.4894,94100.0
2013-12-12 13:10:00,26.58,26.6,26.58,26.6,28600.0,19.482,19.4967,19.482,19.4967,28600.0
2013-12-12 13:20:00,26.59,26.61,26.59,26.6,30300.0,19.4894,19.504,19.4894,19.4967,30300.0
2013-12-12 13:30:00,26.6,26.61,26.59,26.6,39400.0,19.4967,19.504,19.4894,19.4967,39400.0
2013-12-12 13:40:00,26.6,26.61,26.59,26.6,63400.0,19.4967,19.504,19.4894,19.4967,63400.0
2013-12-12 13:50:00,26.6,26.61,26.59,26.61,32900.0,19.4967,19.504,19.4894,19.504,32900.0
2013-12-12 14:00:00,26.6,26.62,26.6,26.62,73800.0,19.4967,19.5113,19.4967,19.5113,73800.0
2013-12-12 14:10:00,26.62,26.62,26.6,26.62,56600.0,19.5113,19.5113,19.4967,19.5113,56600.0
2013-12-12 14:20:00,26.62,26.63,26.61,26.63,51000.0,19.5113,19.5187,19.504,19.5187,51000.0
2013-12-12 14:30:00,26.63,26.64,26.62,26.64,30900.0,19.5187,19.526,19.5113,19.526,30900.0
2013-12-12 14:40:00,26.64,26.64,26.63,26.64,37800.0,19.526,19.526,19.5187,19.526,37800.0
2013-12-12 14:50:00,26.63,26.67,26.63,26.67,97300.0,19.5187,19.548,19.5187,19.548,97300.0
2013-12-12 15:00:00,26.67,26.67,26.63,26.64,76500.0,19.548,19.548,19.5187,19.526,76500.0
2013-12-12 15:10:00,26.64,26.65,26.61,26.62,128400.0,19.526,19.5333,19.504,19.5113,128400.0
2013-12-12 15:20:00,26.62,26.63,26.61,26.62,135200.0,19.5113,19.5187,19.504,19.5113,135200.0
2013-12-12 15:30:00,26.61,26.62,26.57,26.57,156100.0,19.504,19.5113,19.4747,19.4747,156100.0
2013-12-12 15:40:00,26.57,26.57,26.52,26.54,162500.0,19.4747,19.4747,19.438,19.4527,162500.0
2013-12-12 15:50:00,26.54,26.54,26.51,26.53,341300.0,19.4527,19.4527,19.4307,19.4454,341300.0
2013-12-13 09:30:00,26.52,26.64,26.52,26.59,69900.0,19.438,19.526,19.438,19.4894,69900.0
2013-12-13 09:40:00,26.59,26.59,26.44,26.45,235400.0,19.4894,19.4894,19.3794,19.3867,235400.0
2013-12-13 09:50:00,26.45,26.45,26.35,26.39,107100.0,19.3867,19.3867,19.3134,19.3428,107100.0
2013-12-13 10:00:00,26.38,26.42,26.37,26.4,131700.0,19.3354,19.3647,19.3281,19.3501,131700.0
2013-12-13 10:10:00,26.4,26.41,26.35,26.36,127200.0,19.3501,19.3574,19.3134,19.3208,127200.0
2013-12-13 10:20:00,26.36,26.38,26.33,26.36,58900.0,19.3208,19.3354,19.2988,19.3208,58900.0
2013-12-13 10:30:00,26.36,26.36,26.31,26.32,85500.0,19.3208,19.3208,19.2841,19.2915,85500.0
2013-12-13 10:40:00,26.32,26.33,26.28,26.28,126800.0,19.2915,19.2988,19.2621,19.2621,126800.0
2013-12-13 10:50:00,26.28,26.29,26.27,26.29,39500.0,19.2621,19.2695,19.2548,19.2695,39500.0
2013-12-13 11:00:00,26.29,26.29,26.25,26.26,54200.0,19.2695,19.2695,19.2401,19.2475,54200.0
2013-12-13 11:10:00,26.26,26.28,26.24,26.26,90700.0,19.2475,19.2621,19.2328,19.2475,90700.0
2013-12-13 11:20:00,26.27,26.28,26.25,26.25,48700.0,19.2548,19.2621,19.2401,19.2401,48700.0
2013-12-13 11:30:00,26.24,26.26,26.24,26.25,38600.0,19.2328,19.2475,19.2328,19.2401,38600.0
2013-12-13 11:40:00,26.26,26.28,26.25,26.27,34500.0,19.2475,19.2621,19.2401,19.2548,34500.0
2013-12-13 11:50:00,26.26,26.28,26.26,26.26,46100.0,19.2475,19.2621,19.2475,19.2475,46100.0
2013-12-13 12:00:00,26.27,26.29,26.27,26.27,45700.0,19.2548,19.2695,19.2548,19.2548,45700.0
2013-12-13 12:10:00,26.27,26.29,26.27,26.29,30600.0,19.2548,19.2695,19.2548,19.2695,30600.0
2013-12-13 12:20:00,26.29,26.31,26.28,26.3,94200.0,19.2695,19.2841,19.2621,19.2768,94200.0
2013-12-13 12:30:00,26.3,26.3,26.29,26.3,34900.0,19.2768,19.2768,19.2695,19.2768,34900.0
2013-12-13 12:40:00,26.3,26.3,26.29,26.3,49700.0,19.2768,19.2768,19.2695,19.2768,49700.0
2013-12-13 12:50:00,26.29,26.3,26.28,26.29,69600.0,19.2695,19.2768,19.2621,19.2695,69600.0
2013-12-13 13:00:00,26.29,26.29,26.28,26.29,24100.0,19.2695,19.2695,19.2621,19.2695,24100.0
2013-12-13 13:10:00,26.29,26.29,26.28,26.29,14300.0,19.2695,19.2695,19.2621,19.2695,14300.0
2013-12-13 13:20:00,26.28,26.28,26.26,26.27,80700.0,19.2621,19.2621,19.2475,19.2548,80700.0
2013-12-13 13:30:00,26.27,26.29,26.27,26.29,39600.0,19.2548,19.2695,19.2548,19.2695,39600.0
2013-12-13 13:40:00,26.28,26.29,26.26,26.28,88700.0,19.2621,19.2695,19.2475,19.2621,88700.0
2013-12-13 13:50:00,26.28,26.28,26.26,26.27,54400.0,19.2621,19.2621,19.2475,19.2548,54400.0
2013-12-13 14:00:00,26.27,26.27,26.23,26.24,61700.0,19.2548,19.2548,19.2255,19.2328,61700.0
2013-12-13 14:10:00,26.24,26.24,26.2,26.23,72400.0,19.2328,19.2328,19.2035,19.2255,72400.0
2013-12-13 14:20:00,26.23,26.23,26.21,26.22,47500.0,19.2255,19.2255,19.2108,19.2182,47500.0
2013-12-13 14:30:00,26.21,26.22,26.21,26.21,68300.0,19.2108,19.2182,19.2108,19.2108,68300.0
2013-12-13 14:40:00,26.21,26.22,26.21,26.22,35400.0,19.2108,19.2182,19.2108,19.2182,35400.0
2013-12-13 14:50:00,26.21,26.25,26.21,26.24,84600.0,19.2108,19.2401,19.2108,19.2328,84600.0
2013-12-13 15:00:00,26.24,26.26,26.24,26.26,80000.0,19.2328,19.2475,19.2328,19.2475,80000.0
2013-12-13 15:10:00,26.26,26.26,26.24,26.26,77700.0,19.2475,19.2475,19.2328,19.2475,77700.0
2013-12-13 15:20:00,26.26,26.28,26.25,26.28,117300.0,19.2475,19.2621,19.2401,19.2621,117300.0
2013-12-13 15:30:00,26.28,26.28,26.24,26.25,146800.0,19.2621,19.2621,19.2328,19.2401,146800.0
2013-12-13 15:40:00,26.25,26.28,26.24,26.28,183100.0,19.2401,19.2621,19.2328,19.2621,183100.0
2013-12-13 15:50:00,26.28,26.28,26.23,26.23,363500.0,19.2621,19.2621,19.2255,19.2255,363500.0
2013-12-16 09:30:00,26.36,26.38,26.24,26.24,134000.0,19.3208,19.3354,19.2328,19.2328,134000.0
2013-12-16 09:40:00,26.23,26.27,26.12,26.16,120400.0,19.2255,19.2548,19.1449,19.1742,120400.0
2013-12-16 09:50:00,26.15,26.16,26.08,26.1,76200.0,19.1669,19.1742,19.1155,19.1302,76200.0
2013-12-16 10:00:00,26.1,26.11,26.07,26.1,70300.0,19.1302,19.1375,19.1082,19.1302,70300.0
2013-12-16 10:10:00,26.1,26.1,26.08,26.1,90600.0,19.1302,19.1302,19.1155,19.1302,90600.0
2013-12-16 10:20:00,26.1,26.12,26.1,26.12,39700.0,19.1302,19.1449,19.1302,19.1449,39700.0
2013-12-16 10:30:00,26.12,26.12,26.09,26.11,113300.0,19.1449,19.1449,19.1229,19.1375,113300.0
2013-12-16 10:40:00,26.11,26.14,26.1,26.14,64500.0,19.1375,19.1595,19.1302,19.1595,64500.0
2013-12-16 10:50:00,26.14,26.15,26.13,26.14,28000.0,19.1595,19.1669,19.1522,19.1595,28000.0
2013-12-16 11:00:00,26.15,26.17,26.13,26.16,58400.0,19.1669,19.1815,19.1522,19.1742,58400.0
2013-12-16 11:10:00,26.17,26.22,26.16,26.2,23900.0,19.1815,19.2182,19.1742,19.2035,23900.0
2013-12-16 11:20:00,26.21,26.22,26.18,26.21,32600.0,19.2108,19.2182,19.1888,19.2108,32600.0
2013-12-16 11:30:00,26.22,26.24,26.2,26.21,23600.0,19.2182,19.2328,19.2035,19.2108,23600.0
2013-12-16 11:40:00,26.22,26.29,26.22,26.27,26100.0,19.2182,19.2695,19.2182,19.2548,26100.0
2013-12-16 11:50:00,26.27,26.28,26.25,26.25,33900.0,19.2548,19.2621,19.2401,19.2401,33900.0
2013-12-16 12:00:00,26.25,26.26,26.23,26.23,43800.0,19.2401,19.2475,19.2255,19.2255,43800.0
2013-12-16 12:10:00,26.23,26.24,26.2,26.2,50200.0,19.2255,19.2328,19.2035,19.2035,50200.0
2013-12-16 12:20:00,26.2,26.2,26.18,26.18,24900.0,19.2035,19.2035,19.1888,19.1888,24900.0
2013-12-16 12:30:00,26.18,26.21,26.16,26.21,47500.0,19.1888,19.2108,19.1742,19.2108,47500.0
2013-12-16 12:40:00,26.2,26.23,26.2,26.22,21000.0,19.2035,19.2255,19.2035,19.2182,21000.0
2013-12-16 12:50:00,26.22,26.23,26.18,26.2,42100.0,19.2182,19.2255,19.1888,19.2035,42100.0
2013-12-16 13:00:00,26.2,26.21,26.19,26.2,36900.0,19.2035,19.2108,19.1962,19.2035,36900.0
2013-12-16 13:10:00,26.2,26.23,26.2,26.23,25900.0,19.2035,19.2255,19.2035,19.2255,25900.0
2013-12-16 13:20:00,26.22,26.24,26.21,26.24,51100.0,19.2182,19.2328,19.2108,19.2328,51100.0
2013-12-16 13:30:00,26.23,26.24,26.21,26.22,43400.0,19.2255,19.2328,19.2108,19.2182,43400.0
2013-12-16 13:40:00,26.23,26.27,26.22,26.25,39200.0,19.2255,19.2548,19.2182,19.2401,39200.0
2013-12-16 13:50:00,26.26,26.29,26.25,26.27,20400.0,19.2475,19.2695,19.2401,19.2548,20400.0
2013-12-16 14:00:00,26.28,26.3,26.27,26.28,33700.0,19.2621,19.2768,19.2548,19.2621,33700.0
2013-12-16 14:10:00,26.27,26.29,26.27,26.29,107800.0,19.2548,19.2695,19.2548,19.2695,107800.0
2013-12-16 14:20:00,26.29,26.29,26.27,26.28,46100.0,19.2695,19.2695,19.2548,19.2621,46100.0
2013-12-16 14:30:00,26.28,26.28,26.23,26.26,43600.0,19.2621,19.2621,19.2255,19.2475,43600.0
2013-12-16 14:40:00,26.26,26.27,26.25,26.27,19800.0,19.2475,19.2548,19.2401,19.2548,19800.0
2013-12-16 14:50:00,26.27,26.29,26.26,26.29,25700.0,19.2548,19.2695,19.2475,19.2695,25700.0
2013-12-16 15:00:00,26.29,26.31,26.28,26.3,51700.0,19.2695,19.2841,19.2621,19.2768,51700.0
2013-12-16 15:10:00,26.3,26.32,26.3,26.31,126400.0,19.2768,19.2915,19.2768,19.2841,126400.0
2013-12-16 15:20:00,26.3,26.31,26.29,26.31,212500.0,19.2768,19.2841,19.2695,19.2841,212500.0
2013-12-16 15:30:00,26.3,26.31,26.3,26.31,43100.0,19.2768,19.2841,19.2768,19.2841,43100.0
2013-12-16 15:40:00,26.31,26.34,26.3,26.33,130000.0,19.2841,19.3061,19.2768,19.2988,130000.0
2013-12-16 15:50:00,26.33,26.34,26.31,26.31,225000.0,19.2988,19.3061,19.2841,19.2841,225000.0
2013-12-17 09:30:00,26.28,26.35,26.18,26.18,72600.0,19.2621,19.3134,19.1888,19.1888,72600.0
2013-12-17 09:40:00,26.17,26.19,26.1,26.11,37600.0,19.1815,19.1962,19.1302,19.1375,37600.0
2013-12-17 09:50:00,26.11,26.16,26.1,26.16,40300.0,19.1375,19.1742,19.1302,19.1742,40300.0
2013-12-17 10:00:00,26.15,26.16,26.12,26.16,21900.0,19.1669,19.1742,19.1449,19.1742,21900.0
2013-12-17 10:10:00,26.15,26.18,26.14,26.14,23000.0,19.1669,19.1888,19.1595,19.1595,23000.0
2013-12-17 10:20:00,26.14,26.17,26.14,26.15,10100.0,19.1595,19.1815,19.1595,19.1669,10100.0
2013-12-17 10:30:00,26.16,26.16,26.14,26.16,20500.0,19.1742,19.1742,19.1595,19.1742,20500.0
2013-12-17 10:40:00,26.16,26.16,26.08,26.08,19800.0,19.1742,19.1742,19.1155,19.1155,19800.0
2013-12-17 10:50:00,26.08,26.11,26.07,26.11,22400.0,19.1155,19.1375,19.1082,19.1375,22400.0
2013-12-17 11:00:00,26.1,26.11,26.08,26.1,17500.0,19.1302,19.1375,19.1155,19.1302,17500.0
2013-12-17 11:10:00,26.1,26.11,26.07,26.09,16700.0,19.1302,19.1375,19.1082,19.1229,16700.0
2013-12-17 11:20:00,26.09,26.11,26.06,26.08,25500.0,19.1229,19.1375,19.1009,19.1155,25500.0
2013-12-17 11:30:00,26.08,26.1,26.05,26.05,36700.0,19.1155,19.1302,19.0936,19.0936,36700.0
2013-12-17 11:40:00,26.06,26.08,26.04,26.07,50000.0,19.1009,19.1155,19.0862,19.1082,50000.0
2013-12-17 11:50:00,26.08,26.09,26.07,26.08,16900.0,19.1155,19.1229,19.1082,19.1155,16900.0
2013-12-17 12:00:00,26.09,26.09,26.07,26.08,9800.0,19.1229,19.1229,19.1082,19.1155,9800.0
2013-12-17 12:10:00,26.07,26.1,26.07,26.09,27500.0,19.1082,19.1302,19.1082,19.1229,27500.0
2013-12-17 12:20:00,26.1,26.1,26.08,26.1,17100.0,19.1302,19.1302,19.1155,19.1302,17100.0
2013-12-17 12:30:00,26.1,26.11,26.09,26.1,19600.0,19.1302,19.1375,19.1229,19.1302,19600.0
2013-12-17 12:40:00,26.1,26.13,26.1,26.12,18400.0,19.1302,19.1522,19.1302,19.1449,18400.0
2013-12-17 12:50:00,26.13,26.15,26.12,26.13,13700.0,19.1522,19.1669,19.1449,19.1522,13700.0
2013-12-17 13:00:00,26.13,26.14,26.12,26.13,16500.0,19.1522,19.1595,19.1449,19.1522,16500.0
2013-12-17 13:10:00,26.12,26.13,26.11,26.12,13600.0,19.1449,19.1522,19.1375,19.1449,13600.0
2013-12-17 13:20:00,26.12,26.14,26.11,26.14,20100.0,19.1449,19.1595,19.1375,19.1595,20100.0
2013-12-17 13:30:00,26.14,26.15,26.13,26.14,22400.0,19.1595,19.1669,19.1522,19.1595,22400.0
2013-12-17 13:40:00,26.13,26.15,26.13,26.13,19900.0,19.1522,19.1669,19.1522,19.1522,19900.0
2013-12-17 13:50:00,26.13,26.14,26.12,26.14,9700.0,19.1522,19.1595,19.1449,19.1595,9700.0
2013-12-17 14:00:00,26.13,26.18,26.13,26.17,20300.0,19.1522,19.1888,19.1522,19.1815,20300.0
2013-12-17 14:10:00,26.17,26.18,26.16,26.16,20900.0,19.1815,19.1888,19.1742,19.1742,20900.0
2013-12-17 14:20:00,26.16,26.19,26.16,26.18,32000.0,19.1742,19.1962,19.1742,19.1888,32000.0
2013-12-17 14:30:00,26.17,26.18,26.14,26.14,24900.0,19.1815,19.1888,19.1595,19.1595,24900.0
2013-12-17 14:40:00,26.13,26.16,26.13,26.14,27800.0,19.1522,19.1742,19.1522,19.1595,27800.0
2013-12-17 14:50:00,26.15,26.15,26.12,26.12,19300.0,19.1669,19.1669,19.1449,19.1449,19300.0
2013-12-17 15:00:00,26.12,26.15,26.12,26.15,28500.0,19.1449,19.1669,19.1449,19.1669,28500.0
2013-12-17 15:10:00,26.14,26.16,26.14,26.16,38100.0,19.1595,19.1742,19.1595,19.1742,38100.0
2013-12-17 15:20:00,26.16,26.17,26.15,26.17,42500.0,19.1742,19.1815,19.1669,19.1815,42500.0
2013-12-17 15:30:00,26.17,26.19,26.16,26.17,69200.0,19.1815,19.1962,19.1742,19.1815,69200.0
2013-12-17 15:40:00,26.16,26.17,26.16,26.16,65100.0,19.1742,19.1815,19.1742,19.1742,65100.0
2013-12-17 15:50:00,26.17,26.17,26.15,26.15,176200.0,19.1815,19.1815,19.1669,19.1669,176200.0
2013-12-18 09:30:00,26.25,26.29,26.21,26.23,50000.0,19.2401,19.2695,19.2108,19.2255,50000.0
2013-12-18 09:40:00,26.21,26.26,26.18,26.18,45500.0,19.2108,19.2475,19.1888,19.1888,45500.0
2013-12-18 09:50:00,26.18,26.18,26.12,26.17,94300.0,19.1888,19.1888,19.1449,19.1815,94300.0
2013-12-18 10:00:00,26.16,26.18,26.14,26.17,32900.0,19.1742,19.1888,19.1595,19.1815,32900.0
2013-12-18 10:10:00,26.16,26.17,26.11,26.11,25800.0,19.1742,19.1815,19.1375,19.1375,25800.0
2013-12-18 10:20:00,26.1,26.11,26.07,26.09,41100.0,19.1302,19.1375,19.1082,19.1229,41100.0
2013-12-18 10:30:00,26.09,26.12,26.08,26.1,32500.0,19.1229,19.1449,19.1155,19.1302,32500.0
2013-12-18 10:40:00,26.1,26.12,26.09,26.09,39600.0,19.1302,19.1449,19.1229,19.1229,39600.0
2013-12-18 10:50:00,26.09,26.1,26.05,26.08,52700.0,19.1229,19.1302,19.0936,19.1155,52700.0
2013-12-18 11:00:00,26.08,26.08,26.05,26.06,28000.0,19.1155,19.1155,19.0936,19.1009,28000.0
2013-12-18 11:10:00,26.07,26.08,26.07,26.07,17100.0,19.1082,19.1155,19.1082,19.1082,17100.0
2013-12-18 11:20:00,26.06,26.07,26.04,26.05,30500.0,19.1009,19.1082,19.0862,19.0936,30500.0
2013-12-18 11:30:00,26.04,26.06,26.02,26.04,33900.0,19.0862,19.1009,19.0716,19.0862,33900.0
2013-12-18 11:40:00,26.04,26.04,26.01,26.03,26300.0,19.0862,19.0862,19.0642,19.0789,26300.0
2013-12-18 11:50:00,26.02,26.06,26.01,26.03,30100.0,19.0716,19.1009,19.0642,19.0789,30100.0
2013-12-18 12:00:00,26.03,26.06,26.02,26.05,43000.0,19.0789,19.1009,19.0716,19.0936,43000.0
2013-12-18 12:10:00,26.06,26.07,26.05,26.05,30600.0,19.1009,19.1082,19.0936,19.0936,30600.0
2013-12-18 12:20:00,26.05,26.07,26.04,26.07,26100.0,19.0936,19.1082,19.0862,19.1082,26100.0
2013-12-18 12:30:00,26.07,26.09,26.06,26.06,30200.0,19.1082,19.1229,19.1009,19.1009,30200.0
2013-12-18 12:40:00,26.06,26.08,26.05,26.05,29300.0,19.1009,19.1155,19.0936,19.0936,29300.0
2013-12-18 12:50:00,26.05,26.05,26.03,26.03,29500.0,19.0936,19.0936,19.0789,19.0789,29500.0
2013-12-18 13:00:00,26.03,26.04,26.0,26.04,89700.0,19.0789,19.0862,19.0569,19.0862,89700.0
2013-12-18 13:10:00,26.03,26.04,25.96,26.0,71300.0,19.0789,19.0862,19.0276,19.0569,71300.0
2013-12-18 13:20:00,25.99,26.01,25.98,26.0,65600.0,19.0496,19.0642,19.0422,19.0569,65600.0
2013-12-18 13:30:00,26.0,26.03,26.0,26.03,33300.0,19.0569,19.0789,19.0569,19.0789,33300.0
2013-12-18 13:40:00,26.03,26.06,26.03,26.05,15200.0,19.0789,19.1009,19.0789,19.0936,15200.0
2013-12-18 13:50:00,26.05,26.17,26.04,26.1,57300.0,19.0936,19.1815,19.0862,19.1302,57300.0
2013-12-18 14:00:00,26.1,26.29,25.92,26.28,180300.0,19.1302,19.2695,18.9983,19.2621,180300.0
2013-12-18 14:10:00,26.29,26.32,26.26,26.32,70500.0,19.2695,19.2915,19.2475,19.2915,70500.0
2013-12-18 14:20:00,26.32,26.33,26.27,26.27,336000.0,19.2915,19.2988,19.2548,19.2548,336000.0
2013-12-18 14:30:00,26.27,26.33,26.17,26.33,170500.0,19.2548,19.2988,19.1815,19.2988,170500.0
2013-12-18 14:40:00,26.33,26.36,26.25,26.26,256000.0,19.2988,19.3208,19.2401,19.2475,256000.0
2013-12-18 14:50:00,26.27,26.3,26.25,26.29,53900.0,19.2548,19.2768,19.2401,19.2695,53900.0
2013-12-18 15:00:00,26.29,26.32,26.28,26.3,79300.0,19.2695,19.2915,19.2621,19.2768,79300.0
2013-12-18 15:10:00,26.31,26.37,26.3,26.37,281300.0,19.2841,19.3281,19.2768,19.3281,281300.0
2013-12-18 15:20:00,26.36,26.37,26.34,26.36,159800.0,19.3208,19.3281,19.3061,19.3208,159800.0
2013-12-18 15:30:00,26.36,26.41,26.35,26.41,329900.0,19.3208,19.3574,19.3134,19.3574,329900.0
2013-12-18 15:40:00,26.41,26.47,26.4,26.46,218900.0,19.3574,19.4014,19.3501,19.3941,218900.0
2013-12-18 15:50:00,26.46,26.55,26.45,26.5,1246600.0,19.3941,19.46,19.3867,19.4234,1246600.0
2013-12-19 09:30:00,26.36,26.54,26.31,26.53,98400.0,19.3208,19.4527,19.2841,19.4454,98400.0
2013-12-19 09:40:00,26.53,26.64,26.49,26.59,125500.0,19.4454,19.526,19.4161,19.4894,125500.0
2013-12-19 09:50:00,26.59,26.65,26.58,26.62,55800.0,19.4894,19.5333,19.482,19.5113,55800.0
2013-12-19 10:00:00,26.63,26.63,26.57,26.63,57300.0,19.5187,19.5187,19.4747,19.5187,57300.0
2013-12-19 10:10:00,26.63,26.67,26.61,26.66,122000.0,19.5187,19.548,19.504,19.5407,122000.0
2013-12-19 10:20:00,26.66,26.68,26.65,26.67,55800.0,19.5407,19.5553,19.5333,19.548,55800.0
2013-12-19 10:30:00,26.67,26.75,26.66,26.72,124700.0,19.548,19.6066,19.5407,19.5846,124700.0
2013-12-19 10:40:00,26.72,26.73,26.69,26.7,88000.0,19.5846,19.592,19.5626,19.57,88000.0
2013-12-19 10:50:00,26.7,26.71,26.66,26.66,45700.0,19.57,19.5773,19.5407,19.5407,45700.0
2013-12-19 11:00:00,26.66,26.67,26.63,26.64,44700.0,19.5407,19.548,19.5187,19.526,44700.0
2013-12-19 11:10:00,26.64,26.66,26.63,26.63,22900.0,19.526,19.5407,19.5187,19.5187,22900.0
2013-12-19 11:20:00,26.64,26.67,26.63,26.67,36300.0,19.526,19.548,19.5187,19.548,36300.0
2013-12-19 11:30:00,26.66,26.71,26.66,26.68,94900.0,19.5407,19.5773,19.5407,19.5553,94900.0
2013-12-19 11:40:00,26.68,26.74,26.66,26.74,69900.0,19.5553,19.5993,19.5407,19.5993,69900.0
2013-12-19 11:50:00,26.74,26.77,26.72,26.76,97300.0,19.5993,19.6213,19.5846,19.614,97300.0
2013-12-19 12:00:00,26.75,26.77,26.75,26.76,90700.0,19.6066,19.6213,19.6066,19.614,90700.0
2013-12-19 12:10:00,26.76,26.79,26.75,26.79,43800.0,19.614,19.6359,19.6066,19.6359,43800.0
2013-12-19 12:20:00,26.79,26.82,26.78,26.81,78400.0,19.6359,19.6579,19.6286,19.6506,78400.0
2013-12-19 12:30:00,26.8,26.81,26.79,26.8,50700.0,19.6433,19.6506,19.6359,19.6433,50700.0
2013-12-19 12:40:00,26.8,26.81,26.8,26.8,17400.0,19.6433,19.6506,19.6433,19.6433,17400.0
2013-12-19 12:50:00,26.81,26.82,26.78,26.79,66400.0,19.6506,19.6579,19.6286,19.6359,66400.0
2013-12-19 13:00:00,26.78,26.78,26.73,26.75,40400.0,19.6286,19.6286,19.592,19.6066,40400.0
2013-12-19 13:10:00,26.76,26.8,26.76,26.8,36400.0,19.614,19.6433,19.614,19.6433,36400.0
2013-12-19 13:20:00,26.8,26.81,26.79,26.8,31500.0,19.6433,19.6506,19.6359,19.6433,31500.0
2013-12-19 13:30:00,26.8,26.81,26.78,26.79,25400.0,19.6433,19.6506,19.6286,19.6359,25400.0
2013-12-19 13:40:00,26.79,26.79,26.74,26.74,24300.0,19.6359,19.6359,19.5993,19.5993,24300.0
2013-12-19 13:50:00,26.73,26.77,26.73,26.76,30900.0,19.592,19.6213,19.592,19.614,30900.0
2013-12-19 14:00:00,26.76,26.76,26.72,26.73,26600.0,19.614,19.614,19.5846,19.592,26600.0
2013-12-19 14:10:00,26.74,26.74,26.73,26.73,26200.0,19.5993,19.5993,19.592,19.592,26200.0
2013-12-19 14:20:00,26.72,26.74,26.7,26.73,78100.0,19.5846,19.5993,19.57,19.592,78100.0
2013-12-19 14:30:00,26.73,26.78,26.72,26.77,117900.0,19.592,19.6286,19.5846,19.6213,117900.0
2013-12-19 14:40:00,26.77,26.78,26.74,26.75,28300.0,19.6213,19.6286,19.5993,19.6066,28300.0
2013-12-19 14:50:00,26.75,26.75,26.73,26.74,30200.0,19.6066,19.6066,19.592,19.5993,30200.0
2013-12-19 15:00:00,26.74,26.76,26.72,26.73,44800.0,19.5993,19.614,19.5846,19.592,44800.0
2013-12-19 15:10:00,26.73,26.74,26.7,26.71,182800.0,19.592,19.5993,19.57,19.5773,182800.0
2013-12-19 15:20:00,26.71,26.72,26.68,26.69,171200.0,19.5773,19.5846,19.5553,19.5626,171200.0
2013-12-19 15:30:00,26.69,26.69,26.67,26.68,58100.0,19.5626,19.5626,19.548,19.5553,58100.0
2013-12-19 15:40:00,26.68,26.7,26.66,26.66,75900.0,19.5553,19.57,19.5407,19.5407,75900.0
2013-12-19 15:50:00,26.67,26.7,26.65,26.69,266100.0,19.548,19.57,19.5333,19.5626,266100.0
2013-12-20 09:30:00,26.77,26.81,26.7,26.71,641300.0,19.6213,19.6506,19.57,19.5773,641300.0
2013-12-20 09:40:00,26.69,26.74,26.66,26.71,110800.0,19.5626,19.5993,19.5407,19.5773,110800.0
2013-12-20 09:50:00,26.72,26.72,26.68,26.68,27500.0,19.5846,19.5846,19.5553,19.5553,27500.0
2013-12-20 10:00:00,26.68,26.76,26.65,26.75,72100.0,19.5553,19.614,19.5333,19.6066,72100.0
2013-12-20 10:10:00,26.75,26.75,26.72,26.75,19500.0,19.6066,19.6066,19.5846,19.6066,19500.0
2013-12-20 10:20:00,26.75,26.77,26.74,26.77,15500.0,19.6066,19.6213,19.5993,19.6213,15500.0
2013-12-20 10:30:00,26.77,26.77,26.75,26.77,31500.0,19.6213,19.6213,19.6066,19.6213,31500.0
2013-12-20 10:40:00,26.77,26.79,26.76,26.78,23700.0,19.6213,19.6359,19.614,19.6286,23700.0
2013-12-20 10:50:00,26.78,26.79,26.76,26.76,15500.0,19.6286,19.6359,19.614,19.614,15500.0
2013-12-20 11:00:00,26.75,26.8,26.74,26.79,33800.0,19.6066,19.6433,19.5993,19.6359,33800.0
2013-12-20 11:10:00,26.79,26.8,26.77,26.79,111500.0,19.6359,19.6433,19.6213,19.6359,111500.0
2013-12-20 11:20:00,26.79,26.8,26.77,26.77,41500.0,19.6359,19.6433,19.6213,19.6213,41500.0
2013-12-20 11:30:00,26.77,26.8,26.76,26.8,91900.0,19.6213,19.6433,19.614,19.6433,91900.0
2013-12-20 11:40:00,26.8,26.8,26.78,26.8,21100.0,19.6433,19.6433,19.6286,19.6433,21100.0
2013-12-20 11:50:00,26.8,26.81,26.76,26.78,54400.0,19.6433,19.6506,19.614,19.6286,54400.0
2013-12-20 12:00:00,26.78,26.8,26.76,26.8,26500.0,19.6286,19.6433,19.614,19.6433,26500.0
2013-12-20 12:10:00,26.8,26.8,26.76,26.78,63300.0,19.6433,19.6433,19.614,19.6286,63300.0
2013-12-20 12:20:00,26.78,26.81,26.77,26.8,20900.0,19.6286,19.6506,19.6213,19.6433,20900.0
2013-12-20 12:30:00,26.8,26.83,26.79,26.83,37300.0,19.6433,19.6653,19.6359,19.6653,37300.0
2013-12-20 12:40:00,26.82,26.84,26.81,26.82,26900.0,19.6579,19.6726,19.6506,19.6579,26900.0
2013-12-20 12:50:00,26.82,26.87,26.81,26.81,78300.0,19.6579,19.6946,19.6506,19.6506,78300.0
2013-12-20 13:00:00,26.81,26.83,26.8,26.83,21500.0,19.6506,19.6653,19.6433,19.6653,21500.0
2013-12-20 13:10:00,26.83,26.83,26.81,26.81,12600.0,19.6653,19.6653,19.6506,19.6506,12600.0
2013-12-20 13:20:00,26.81,26.84,26.81,26.82,19000.0,19.6506,19.6726,19.6506,19.6579,19000.0
2013-12-20 13:30:00,26.81,26.82,26.78,26.79,48100.0,19.6506,19.6579,19.6286,19.6359,48100.0
2013-12-20 13:40:00,26.8,26.8,26.77,26.8,60000.0,19.6433,19.6433,19.6213,19.6433,60000.0
2013-12-20 13:50:00,26.8,26.85,26.79,26.83,34700.0,19.6433,19.6799,19.6359,19.6653,34700.0
2013-12-20 14:00:00,26.84,26.85,26.8,26.85,41500.0,19.6726,19.6799,19.6433,19.6799,41500.0
2013-12-20 14:10:00,26.85,26.86,26.8,26.8,125300.0,19.6799,19.6873,19.6433,19.6433,125300.0
2013-12-20 14:20:00,26.8,26.81,26.78,26.79,17800.0,19.6433,19.6506,19.6286,19.6359,17800.0
2013-12-20 14:30:00,26.78,26.79,26.78,26.78,14800.0,19.6286,19.6359,19.6286,19.6286,14800.0
2013-12-20 14:40:00,26.79,26.81,26.78,26.8,43700.0,19.6359,19.6506,19.6286,19.6433,43700.0
2013-12-20 14:50:00,26.81,26.81,26.79,26.79,25100.0,19.6506,19.6506,19.6359,19.6359,25100.0
2013-12-20 15:00:00,26.79,26.8,26.76,26.78,34800.0,19.6359,19.6433,19.614,19.6286,34800.0
2013-12-20 15:10:00,26.78,26.8,26.77,26.79,73800.0,19.6286,19.6433,19.6213,19.6359,73800.0
2013-12-20 15:20:00,26.78,26.79,26.76,26.76,52700.0,19.6286,19.6359,19.614,19.614,52700.0
2013-12-20 15:30:00,26.77,26.78,26.75,26.76,89100.0,19.6213,19.6286,19.6066,19.614,89100.0
2013-12-20 15:40:00,26.76,26.8,26.75,26.79,204800.0,19.614,19.6433,19.6066,19.6359,204800.0
2013-12-20 15:50:00,26.8,26.84,26.79,26.82,488400.0,19.6433,19.6726,19.6359,19.6579,488400.0
2013-12-23 09:30:00,26.89,26.97,26.83,26.89,71300.0,19.7092,19.7679,19.6653,19.7092,71300.0
2013-12-23 09:40:00,26.88,26.89,26.85,26.86,28700.0,19.7019,19.7092,19.6799,19.6873,28700.0
2013-12-23 09:50:00,26.87,26.88,26.82,26.84,18500.0,19.6946,19.7019,19.6579,19.6726,18500.0
2013-12-23 10:00:00,26.83,26.85,26.81,26.81,13100.0,19.6653,19.6799,19.6506,19.6506,13100.0
2013-12-23 10:10:00,26.82,26.85,26.8,26.82,40300.0,19.6579,19.6799,19.6433,19.6579,40300.0
2013-12-23 10:20:00,26.82,26.85,26.81,26.84,35500.0,19.6579,19.6799,19.6506,19.6726,35500.0
2013-12-23 10:30:00,26.84,26.84,26.78,26.8,54500.0,19.6726,19.6726,19.6286,19.6433,54500.0
2013-12-23 10:40:00,26.8,26.81,26.75,26.76,62200.0,19.6433,19.6506,19.6066,19.614,62200.0
2013-12-23 10:50:00,26.77,26.78,26.76,26.78,8800.0,19.6213,19.6286,19.614,19.6286,8800.0
2013-12-23 11:00:00,26.77,26.77,26.76,26.76,15600.0,19.6213,19.6213,19.614,19.614,15600.0
2013-12-23 11:10:00,26.76,26.78,26.75,26.78,36700.0,19.614,19.6286,19.6066,19.6286,36700.0
2013-12-23 11:20:00,26.78,26.79,26.76,26.79,21200.0,19.6286,19.6359,19.614,19.6359,21200.0
2013-12-23 11:30:00,26.79,26.8,26.77,26.79,43400.0,19.6359,19.6433,19.6213,19.6359,43400.0
2013-12-23 11:40:00,26.78,26.81,26.78,26.81,17500.0,19.6286,19.6506,19.6286,19.6506,17500.0
2013-12-23 11:50:00,26.82,26.85,26.81,26.82,20400.0,19.6579,19.6799,19.6506,19.6579,20400.0
2013-12-23 12:00:00,26.82,26.83,26.81,26.81,39000.0,19.6579,19.6653,19.6506,19.6506,39000.0
2013-12-23 12:10:00,26.82,26.83,26.81,26.83,14700.0,19.6579,19.6653,19.6506,19.6653,14700.0
2013-12-23 12:20:00,26.83,26.85,26.82,26.85,25500.0,19.6653,19.6799,19.6579,19.6799,25500.0
2013-12-23 12:30:00,26.85,26.86,26.82,26.82,43200.0,19.6799,19.6873,19.6579,19.6579,43200.0
2013-12-23 12:40:00,26.82,26.84,26.81,26.82,27600.0,19.6579,19.6726,19.6506,19.6579,27600.0
2013-12-23 12:50:00,26.82,26.83,26.79,26.8,15000.0,19.6579,19.6653,19.6359,19.6433,15000.0
2013-12-23 13:00:00,26.8,26.81,26.79,26.8,18900.0,19.6433,19.6506,19.6359,19.6433,18900.0
2013-12-23 13:10:00,26.8,26.81,26.79,26.79,11700.0,19.6433,19.6506,19.6359,19.6359,11700.0
2013-12-23 13:20:00,26.79,26.8,26.78,26.8,17600.0,19.6359,19.6433,19.6286,19.6433,17600.0
2013-12-23 13:30:00,26.79,26.81,26.77,26.77,19600.0,19.6359,19.6506,19.6213,19.6213,19600.0
2013-12-23 13:40:00,26.77,26.79,26.75,26.78,16400.0,19.6213,19.6359,19.6066,19.6286,16400.0
2013-12-23 13:50:00,26.77,26.78,26.74,26.78,31100.0,19.6213,19.6286,19.5993,19.6286,31100.0
2013-12-23 14:00:00,26.78,26.79,26.75,26.75,35200.0,19.6286,19.6359,19.6066,19.6066,35200.0
2013-12-23 14:10:00,26.75,26.77,26.74,26.75,40500.0,19.6066,19.6213,19.5993,19.6066,40500.0
2013-12-23 14:20:00,26.76,26.76,26.74,26.75,43900.0,19.614,19.614,19.5993,19.6066,43900.0
2013-12-23 14:30:00,26.76,26.76,26.74,26.76,41500.0,19.614,19.614,19.5993,19.614,41500.0
2013-12-23 14:40:00,26.76,26.77,26.75,26.77,68000.0,19.614,19.6213,19.6066,19.6213,68000.0
2013-12-23 14:50:00,26.77,26.79,26.76,26.79,77700.0,19.6213,19.6359,19.614,19.6359,77700.0
2013-12-23 15:00:00,26.79,26.82,26.78,26.8,53500.0,19.6359,19.6579,19.6286,19.6433,53500.0
2013-12-23 15:10:00,26.8,26.81,26.79,26.8,45400.0,19.6433,19.6506,19.6359,19.6433,45400.0
2013-12-23 15:20:00,26.8,26.84,26.8,26.83,70200.0,19.6433,19.6726,19.6433,19.6653,70200.0
2013-12-23 15:30:00,26.83,26.86,26.83,26.84,61900.0,19.6653,19.6873,19.6653,19.6726,61900.0
2013-12-23 15:40:00,26.84,26.84,26.82,26.83,50500.0,19.6726,19.6726,19.6579,19.6653,50500.0
2013-12-23 15:50:00,26.83,26.84,26.82,26.83,267700.0,19.6653,19.6726,19.6579,19.6653,267700.0
2013-12-24 09:30:00,26.83,26.91,26.82,26.87,45700.0,19.6653,19.7239,19.6579,19.6946,45700.0
2013-12-24 09:40:00,26.9,26.94,26.89,26.89,21800.0,19.7166,19.7459,19.7092,19.7092,21800.0
2013-12-24 09:50:00,26.9,26.92,26.86,26.91,48500.0,19.7166,19.7312,19.6873,19.7239,48500.0
2013-12-24 10:00:00,26.92,26.92,26.89,26.91,10300.0,19.7312,19.7312,19.7092,19.7239,10300.0
2013-12-24 10:10:00,26.9,26.93,26.88,26.9,22100.0,19.7166,19.7386,19.7019,19.7166,22100.0
2013-12-24 10:20:00,26.91,26.92,26.88,26.91,29300.0,19.7239,19.7312,19.7019,19.7239,29300.0
2013-12-24 10:30:00,26.92,26.92,26.89,26.92,27900.0,19.7312,19.7312,19.7092,19.7312,27900.0
2013-12-24 10:40:00,26.92,26.92,26.88,26.89,22800.0,19.7312,19.7312,19.7019,19.7092,22800.0
2013-12-24 10:50:00,26.88,26.92,26.88,26.92,24400.0,19.7019,19.7312,19.7019,19.7312,24400.0
2013-12-24 11:00:00,26.91,26.92,26.89,26.9,26200.0,19.7239,19.7312,19.7092,19.7166,26200.0
2013-12-24 11:10:00,26.89,26.91,26.89,26.91,36400.0,19.7092,19.7239,19.7092,19.7239,36400.0
2013-12-24 11:20:00,26.91,26.91,26.87,26.89,41300.0,19.7239,19.7239,19.6946,19.7092,41300.0
2013-12-24 11:30:00,26.89,26.91,26.88,26.91,77900.0,19.7092,19.7239,19.7019,19.7239,77900.0
2013-12-24 11:40:00,26.9,26.92,26.9,26.91,32700.0,19.7166,19.7312,19.7166,19.7239,32700.0
2013-12-24 11:50:00,26.92,26.92,26.89,26.91,87300.0,19.7312,19.7312,19.7092,19.7239,87300.0
2013-12-24 12:00:00,26.91,26.92,26.89,26.89,22300.0,19.7239,19.7312,19.7092,19.7092,22300.0
2013-12-24 12:10:00,26.89,26.9,26.88,26.88,12600.0,19.7092,19.7166,19.7019,19.7019,12600.0
2013-12-24 12:20:00,26.88,26.9,26.88,26.89,38000.0,19.7019,19.7166,19.7019,19.7092,38000.0
2013-12-24 12:30:00,26.89,26.9,26.88,26.89,34500.0,19.7092,19.7166,19.7019,19.7092,34500.0
2013-12-24 12:40:00,26.89,26.93,26.89,26.93,38000.0,19.7092,19.7386,19.7092,19.7386,38000.0
2013-12-24 12:50:00,26.93,26.93,26.9,26.92,93100.0,19.7386,19.7386,19.7166,19.7312,93100.0
2013-12-26 09:30:00,27.03,27.08,26.97,27.0,34000.0,19.8119,19.8485,19.7679,19.7899,34000.0
2013-12-26 09:40:00,27.01,27.01,26.95,26.97,51500.0,19.7972,19.7972,19.7532,19.7679,51500.0
2013-12-26 09:50:00,26.98,26.99,26.91,26.91,34300.0,19.7752,19.7825,19.7239,19.7239,34300.0
2013-12-26 10:00:00,26.91,26.94,26.91,26.91,33900.0,19.7239,19.7459,19.7239,19.7239,33900.0
2013-12-26 10:10:00,26.92,26.95,26.9,26.91,42400.0,19.7312,19.7532,19.7166,19.7239,42400.0
2013-12-26 10:20:00,26.9,26.91,26.88,26.88,62300.0,19.7166,19.7239,19.7019,19.7019,62300.0
2013-12-26 10:30:00,26.89,26.91,26.88,26.91,13200.0,19.7092,19.7239,19.7019,19.7239,13200.0
2013-12-26 10:40:00,26.91,26.94,26.9,26.92,34900.0,19.7239,19.7459,19.7166,19.7312,34900.0
2013-12-26 10:50:00,26.93,26.95,26.92,26.94,26900.0,19.7386,19.7532,19.7312,19.7459,26900.0
2013-12-26 11:00:00,26.94,26.95,26.93,26.95,42300.0,19.7459,19.7532,19.7386,19.7532,42300.0
2013-12-26 11:10:00,26.94,27.01,26.94,27.0,80100.0,19.7459,19.7972,19.7459,19.7899,80100.0
2013-12-26 11:20:00,26.99,27.03,26.99,27.03,35200.0,19.7825,19.8119,19.7825,19.8119,35200.0
2013-12-26 11:30:00,27.02,27.05,27.02,27.05,22400.0,19.8045,19.8265,19.8045,19.8265,22400.0
2013-12-26 11:40:00,27.05,27.09,27.05,27.07,61300.0,19.8265,19.8558,19.8265,19.8412,61300.0
2013-12-26 11:50:00,27.07,27.09,27.06,27.08,47500.0,19.8412,19.8558,19.8338,19.8485,47500.0
2013-12-26 12:00:00,27.09,27.1,27.08,27.08,23200.0,19.8558,19.8632,19.8485,19.8485,23200.0
2013-12-26 12:10:00,27.09,27.09,27.04,27.06,51000.0,19.8558,19.8558,19.8192,19.8338,51000.0
2013-12-26 12:20:00,27.06,27.1,27.06,27.09,47100.0,19.8338,19.8632,19.8338,19.8558,47100.0
2013-12-26 12:30:00,27.1,27.14,27.1,27.12,39700.0,19.8632,19.8925,19.8632,19.8778,39700.0
2013-12-26 12:40:00,27.11,27.14,27.11,27.12,17100.0,19.8705,19.8925,19.8705,19.8778,17100.0
2013-12-26 12:50:00,27.12,27.13,27.12,27.13,4800.0,19.8778,19.8851,19.8778,19.8851,4800.0
2013-12-26 13:00:00,27.12,27.14,27.12,27.13,63800.0,19.8778,19.8925,19.8778,19.8851,63800.0
2013-12-26 13:10:00,27.13,27.14,27.11,27.14,118400.0,19.8851,19.8925,19.8705,19.8925,118400.0
2013-12-26 13:20:00,27.13,27.14,27.12,27.13,25000.0,19.8851,19.8925,19.8778,19.8851,25000.0
2013-12-26 13:30:00,27.13,27.13,27.12,27.12,30800.0,19.8851,19.8851,19.8778,19.8778,30800.0
2013-12-26 13:40:00,27.13,27.13,27.12,27.12,11100.0,19.8851,19.8851,19.8778,19.8778,11100.0
2013-12-26 13:50:00,27.13,27.15,27.13,27.15,35900.0,19.8851,19.8998,19.8851,19.8998,35900.0
2013-12-26 14:00:00,27.15,27.15,27.13,27.14,39700.0,19.8998,19.8998,19.8851,19.8925,39700.0
2013-12-26 14:10:00,27.13,27.15,27.12,27.15,132900.0,19.8851,19.8998,19.8778,19.8998,132900.0
2013-12-26 14:20:00,27.14,27.19,27.14,27.15,74000.0,19.8925,19.9291,19.8925,19.8998,74000.0
2013-12-26 14:30:00,27.16,27.16,27.12,27.13,96000.0,19.9071,19.9071,19.8778,19.8851,96000.0
2013-12-26 14:40:00,27.13,27.14,27.12,27.14,161800.0,19.8851,19.8925,19.8778,19.8925,161800.0
2013-12-26 14:50:00,27.14,27.14,27.12,27.13,184900.0,19.8925,19.8925,19.8778,19.8851,184900.0
2013-12-26 15:00:00,27.12,27.14,27.12,27.13,82500.0,19.8778,19.8925,19.8778,19.8851,82500.0
2013-12-26 15:10:00,27.13,27.13,27.1,27.11,175900.0,19.8851,19.8851,19.8632,19.8705,175900.0
2013-12-26 15:20:00,27.11,27.11,27.1,27.11,111300.0,19.8705,19.8705,19.8632,19.8705,111300.0
2013-12-26 15:30:00,27.11,27.12,27.1,27.11,153500.0,19.8705,19.8778,19.8632,19.8705,153500.0
2013-12-26 15:40:00,27.11,27.13,27.1,27.11,322300.0,19.8705,19.8851,19.8632,19.8705,322300.0
2013-12-26 15:50:00,27.11,27.12,27.06,27.07,668900.0,19.8705,19.8778,19.8338,19.8412,668900.0
2013-12-27 09:30:00,27.16,27.2,27.11,27.12,42100.0,19.9071,19.9365,19.8705,19.8778,42100.0
2013-12-27 09:40:00,27.12,27.13,27.05,27.13,45200.0,19.8778,19.8851,19.8265,19.8851,45200.0
2013-12-27 09:50:00,27.13,27.15,26.99,26.99,69800.0,19.8851,19.8998,19.7825,19.7825,69800.0
2013-12-27 10:00:00,26.99,27.03,26.99,27.01,61100.0,19.7825,19.8119,19.7825,19.7972,61100.0
2013-12-27 10:10:00,27.0,27.0,26.98,27.0,85300.0,19.7899,19.7899,19.7752,19.7899,85300.0
2013-12-27 10:20:00,27.0,27.0,26.98,27.0,34000.0,19.7899,19.7899,19.7752,19.7899,34000.0
2013-12-27 10:30:00,27.0,27.01,26.99,26.99,20800.0,19.7899,19.7972,19.7825,19.7825,20800.0
2013-12-27 10:40:00,26.99,27.02,26.99,26.99,33600.0,19.7825,19.8045,19.7825,19.7825,33600.0
2013-12-27 10:50:00,27.0,27.0,26.98,26.99,70600.0,19.7899,19.7899,19.7752,19.7825,70600.0
2013-12-27 11:00:00,26.99,27.0,26.99,27.0,14000.0,19.7825,19.7899,19.7825,19.7899,14000.0
2013-12-27 11:10:00,27.0,27.01,27.0,27.01,21100.0,19.7899,19.7972,19.7899,19.7972,21100.0
2013-12-27 11:20:00,27.01,27.01,27.0,27.01,14100.0,19.7972,19.7972,19.7899,19.7972,14100.0
2013-12-27 11:30:00,27.01,27.03,27.01,27.02,82300.0,19.7972,19.8119,19.7972,19.8045,82300.0
2013-12-27 11:40:00,27.02,27.03,27.02,27.03,14300.0,19.8045,19.8119,19.8045,19.8119,14300.0
2013-12-27 11:50:00,27.03,27.03,27.02,27.02,17800.0,19.8119,19.8119,19.8045,19.8045,17800.0
2013-12-27 12:00:00,27.02,27.03,27.01,27.02,53400.0,19.8045,19.8119,19.7972,19.8045,53400.0
2013-12-27 12:10:00,27.02,27.03,27.0,27.01,59400.0,19.8045,19.8119,19.7899,19.7972,59400.0
2013-12-27 12:20:00,27.01,27.02,27.0,27.01,36500.0,19.7972,19.8045,19.7899,19.7972,36500.0
2013-12-27 12:30:00,27.01,27.02,27.0,27.02,32100.0,19.7972,19.8045,19.7899,19.8045,32100.0
2013-12-27 12:40:00,27.01,27.02,27.01,27.02,20500.0,19.7972,19.8045,19.7972,19.8045,20500.0
2013-12-27 12:50:00,27.02,27.02,27.01,27.02,31100.0,19.8045,19.8045,19.7972,19.8045,31100.0
2013-12-27 13:00:00,27.02,27.03,27.01,27.03,28800.0,19.8045,19.8119,19.7972,19.8119,28800.0
2013-12-27 13:10:00,27.03,27.04,27.02,27.02,52800.0,19.8119,19.8192,19.8045,19.8045,52800.0
2013-12-27 13:20:00,27.03,27.03,27.02,27.03,7500.0,19.8119,19.8119,19.8045,19.8119,7500.0
2013-12-27 13:30:00,27.03,27.03,27.02,27.02,19300.0,19.8119,19.8119,19.8045,19.8045,19300.0
2013-12-27 13:40:00,27.03,27.03,27.02,27.02,9100.0,19.8119,19.8119,19.8045,19.8045,9100.0
2013-12-27 13:50:00,27.03,27.07,27.02,27.06,42100.0,19.8119,19.8412,19.8045,19.8338,42100.0
2013-12-27 14:00:00,27.07,27.07,27.04,27.06,48100.0,19.8412,19.8412,19.8192,19.8338,48100.0
2013-12-27 14:10:00,27.07,27.08,27.06,27.08,18800.0,19.8412,19.8485,19.8338,19.8485,18800.0
2013-12-27 14:20:00,27.08,27.09,27.08,27.09,14700.0,19.8485,19.8558,19.8485,19.8558,14700.0
2013-12-27 14:30:00,27.09,27.11,27.09,27.11,36600.0,19.8558,19.8705,19.8558,19.8705,36600.0
2013-12-27 14:40:00,27.11,27.13,27.1,27.13,35500.0,19.8705,19.8851,19.8632,19.8851,35500.0
2013-12-27 14:50:00,27.13,27.13,27.11,27.12,33400.0,19.8851,19.8851,19.8705,19.8778,33400.0
2013-12-27 15:00:00,27.12,27.14,27.11,27.14,78300.0,19.8778,19.8925,19.8705,19.8925,78300.0
2013-12-27 15:10:00,27.14,27.14,27.13,27.14,28300.0,19.8925,19.8925,19.8851,19.8925,28300.0
2013-12-27 15:20:00,27.14,27.14,27.11,27.12,66300.0,19.8925,19.8925,19.8705,19.8778,66300.0
2013-12-27 15:30:00,27.12,27.13,27.11,27.12,59600.0,19.8778,19.8851,19.8705,19.8778,59600.0
2013-12-27 15:40:00,27.11,27.12,27.09,27.1,76300.0,19.8705,19.8778,19.8558,19.8632,76300.0
2013-12-27 15:50:00,27.09,27.1,27.07,27.07,239400.0,19.8558,19.8632,19.8412,19.8412,239400.0
2013-12-30 09:30:00,27.11,27.22,27.08,27.14,52900.0,19.8705,19.9511,19.8485,19.8925,52900.0
2013-12-30 09:40:00,27.14,27.14,27.06,27.06,45300.0,19.8925,19.8925,19.8338,19.8338,45300.0
2013-12-30 09:50:00,27.06,27.09,27.05,27.07,76300.0,19.8338,19.8558,19.8265,19.8412,76300.0
2013-12-30 10:00:00,27.07,27.14,27.07,27.13,30000.0,19.8412,19.8925,19.8412,19.8851,30000.0
2013-12-30 10:10:00,27.14,27.2,27.14,27.2,35800.0,19.8925,19.9365,19.8925,19.9365,35800.0
2013-12-30 10:20:00,27.2,27.22,27.17,27.18,84500.0,19.9365,19.9511,19.9145,19.9218,84500.0
2013-12-30 10:30:00,27.18,27.2,27.15,27.16,95400.0,19.9218,19.9365,19.8998,19.9071,95400.0
2013-12-30 10:40:00,27.16,27.17,27.15,27.17,21000.0,19.9071,19.9145,19.8998,19.9145,21000.0
2013-12-30 10:50:00,27.17,27.22,27.17,27.22,29900.0,19.9145,19.9511,19.9145,19.9511,29900.0
2013-12-30 11:00:00,27.22,27.23,27.21,27.23,20600.0,19.9511,19.9584,19.9438,19.9584,20600.0
2013-12-30 11:10:00,27.23,27.26,27.23,27.26,30800.0,19.9584,19.9804,19.9584,19.9804,30800.0
2013-12-30 11:20:00,27.26,27.28,27.26,27.28,63900.0,19.9804,19.9951,19.9804,19.9951,63900.0
2013-12-30 11:30:00,27.28,27.29,27.24,27.26,92400.0,19.9951,20.0024,19.9658,19.9804,92400.0
2013-12-30 11:40:00,27.26,27.27,27.24,27.26,42700.0,19.9804,19.9878,19.9658,19.9804,42700.0
2013-12-30 11:50:00,27.26,27.28,27.24,27.24,52800.0,19.9804,19.9951,19.9658,19.9658,52800.0
2013-12-30 12:00:00,27.24,27.25,27.24,27.24,12300.0,19.9658,19.9731,19.9658,19.9658,12300.0
2013-12-30 12:10:00,27.24,27.25,27.23,27.24,32800.0,19.9658,19.9731,19.9584,19.9658,32800.0
2013-12-30 12:20:00,27.24,27.24,27.2,27.2,37800.0,19.9658,19.9658,19.9365,19.9365,37800.0
2013-12-30 12:30:00,27.2,27.22,27.2,27.22,30900.0,19.9365,19.9511,19.9365,19.9511,30900.0
2013-12-30 12:40:00,27.22,27.22,27.2,27.2,34300.0,19.9511,19.9511,19.9365,19.9365,34300.0
2013-12-30 12:50:00,27.2,27.21,27.19,27.21,54500.0,19.9365,19.9438,19.9291,19.9438,54500.0
2013-12-30 13:00:00,27.2,27.21,27.2,27.21,36900.0,19.9365,19.9438,19.9365,19.9438,36900.0
2013-12-30 13:10:00,27.2,27.21,27.2,27.2,51600.0,19.9365,19.9438,19.9365,19.9365,51600.0
2013-12-30 13:20:00,27.21,27.21,27.18,27.19,59300.0,19.9438,19.9438,19.9218,19.9291,59300.0
2013-12-30 13:30:00,27.19,27.2,27.18,27.18,62100.0,19.9291,19.9365,19.9218,19.9218,62100.0
2013-12-30 13:40:00,27.19,27.19,27.16,27.18,52800.0,19.9291,19.9291,19.9071,19.9218,52800.0
2013-12-30 13:50:00,27.18,27.18,27.17,27.17,32800.0,19.9218,19.9218,19.9145,19.9145,32800.0
2013-12-30 14:00:00,27.18,27.18,27.15,27.15,45700.0,19.9218,19.9218,19.8998,19.8998,45700.0
2013-12-30 14:10:00,27.15,27.16,27.15,27.16,21700.0,19.8998,19.9071,19.8998,19.9071,21700.0
2013-12-30 14:20:00,27.16,27.16,27.13,27.13,49500.0,19.9071,19.9071,19.8851,19.8851,49500.0
2013-12-30 14:30:00,27.13,27.14,27.11,27.11,59700.0,19.8851,19.8925,19.8705,19.8705,59700.0
2013-12-30 14:40:00,27.12,27.13,27.11,27.13,63900.0,19.8778,19.8851,19.8705,19.8851,63900.0
2013-12-30 14:50:00,27.13,27.14,27.12,27.14,51800.0,19.8851,19.8925,19.8778,19.8925,51800.0
2013-12-30 15:00:00,27.13,27.14,27.11,27.12,77800.0,19.8851,19.8925,19.8705,19.8778,77800.0
2013-12-30 15:10:00,27.12,27.12,27.11,27.12,24500.0,19.8778,19.8778,19.8705,19.8778,24500.0
2013-12-30 15:20:00,27.12,27.14,27.12,27.12,100600.0,19.8778,19.8925,19.8778,19.8778,100600.0
2013-12-30 15:30:00,27.13,27.13,27.12,27.13,34300.0,19.8851,19.8851,19.8778,19.8851,34300.0
2013-12-30 15:40:00,27.13,27.14,27.12,27.14,102500.0,19.8851,19.8925,19.8778,19.8925,102500.0
2013-12-30 15:50:00,27.14,27.18,27.13,27.18,282000.0,19.8925,19.9218,19.8851,19.9218,282000.0
2013-12-31 09:30:00,27.23,27.3,27.19,27.26,30900.0,19.9584,20.0098,19.9291,19.9804,30900.0
2013-12-31 09:40:00,27.25,27.25,27.18,27.18,13900.0,19.9731,19.9731,19.9218,19.9218,13900.0
2013-12-31 09:50:00,27.18,27.23,27.17,27.23,21200.0,19.9218,19.9584,19.9145,19.9584,21200.0
2013-12-31 10:00:00,27.23,27.25,27.17,27.18,50600.0,19.9584,19.9731,19.9145,19.9218,50600.0
2013-12-31 10:10:00,27.18,27.2,27.17,27.18,22200.0,19.9218,19.9365,19.9145,19.9218,22200.0
2013-12-31 10:20:00,27.18,27.2,27.17,27.19,25600.0,19.9218,19.9365,19.9145,19.9291,25600.0
2013-12-31 10:30:00,27.19,27.2,27.17,27.17,24500.0,19.9291,19.9365,19.9145,19.9145,24500.0
2013-12-31 10:40:00,27.17,27.19,27.17,27.18,18900.0,19.9145,19.9291,19.9145,19.9218,18900.0
2013-12-31 10:50:00,27.18,27.2,27.18,27.2,14800.0,19.9218,19.9365,19.9218,19.9365,14800.0
2013-12-31 11:00:00,27.2,27.24,27.2,27.23,22000.0,19.9365,19.9658,19.9365,19.9584,22000.0
2013-12-31 11:10:00,27.23,27.26,27.22,27.23,21400.0,19.9584,19.9804,19.9511,19.9584,21400.0
2013-12-31 11:20:00,27.24,27.25,27.22,27.23,24200.0,19.9658,19.9731,19.9511,19.9584,24200.0
2013-12-31 11:30:00,27.24,27.24,27.22,27.22,20700.0,19.9658,19.9658,19.9511,19.9511,20700.0
2013-12-31 11:40:00,27.22,27.23,27.2,27.21,35000.0,19.9511,19.9584,19.9365,19.9438,35000.0
2013-12-31 11:50:00,27.21,27.22,27.15,27.16,48300.0,19.9438,19.9511,19.8998,19.9071,48300.0
2013-12-31 12:00:00,27.17,27.18,27.16,27.18,29200.0,19.9145,19.9218,19.9071,19.9218,29200.0
2013-12-31 12:10:00,27.17,27.18,27.16,27.16,10900.0,19.9145,19.9218,19.9071,19.9071,10900.0
2013-12-31 12:20:00,27.16,27.19,27.16,27.18,23000.0,19.9071,19.9291,19.9071,19.9218,23000.0
2013-12-31 12:30:00,27.18,27.21,27.18,27.21,33100.0,19.9218,19.9438,19.9218,19.9438,33100.0
2013-12-31 12:40:00,27.22,27.23,27.21,27.23,26400.0,19.9511,19.9584,19.9438,19.9584,26400.0
2013-12-31 12:50:00,27.22,27.24,27.21,27.24,26700.0,19.9511,19.9658,19.9438,19.9658,26700.0
2013-12-31 13:00:00,27.23,27.24,27.22,27.23,13100.0,19.9584,19.9658,19.9511,19.9584,13100.0
2013-12-31 13:10:00,27.23,27.24,27.22,27.23,21000.0,19.9584,19.9658,19.9511,19.9584,21000.0
2013-12-31 13:20:00,27.24,27.27,27.23,27.27,40700.0,19.9658,19.9878,19.9584,19.9878,40700.0
2013-12-31 13:30:00,27.26,27.28,27.26,27.27,47000.0,19.9804,19.9951,19.9804,19.9878,47000.0
2013-12-31 13:40:00,27.26,27.28,27.26,27.28,17300.0,19.9804,19.9951,19.9804,19.9951,17300.0
2013-12-31 13:50:00,27.27,27.3,27.27,27.3,29300.0,19.9878,20.0098,19.9878,20.0098,29300.0
2013-12-31 14:00:00,27.3,27.3,27.28,27.28,62800.0,20.0098,20.0098,19.9951,19.9951,62800.0
2013-12-31 14:10:00,27.29,27.29,27.28,27.29,9600.0,20.0024,20.0024,19.9951,20.0024,9600.0
2013-12-31 14:20:00,27.29,27.29,27.26,27.26,26600.0,20.0024,20.0024,19.9804,19.9804,26600.0
2013-12-31 14:30:00,27.27,27.27,27.22,27.22,24100.0,19.9878,19.9878,19.9511,19.9511,24100.0
2013-12-31 14:40:00,27.23,27.23,27.21,27.22,14500.0,19.9584,19.9584,19.9438,19.9511,14500.0
2013-12-31 14:50:00,27.21,27.23,27.21,27.22,22000.0,19.9438,19.9584,19.9438,19.9511,22000.0
2013-12-31 15:00:00,27.21,27.22,27.2,27.2,28100.0,19.9438,19.9511,19.9365,19.9365,28100.0
2013-12-31 15:10:00,27.2,27.23,27.2,27.23,34700.0,19.9365,19.9584,19.9365,19.9584,34700.0
2013-12-31 15:20:00,27.22,27.23,27.22,27.23,36000.0,19.9511,19.9584,19.9511,19.9584,36000.0
2013-12-31 15:30:00,27.23,27.26,27.23,27.24,85900.0,19.9584,19.9804,19.9584,19.9658,85900.0
2013-12-31 15:40:00,27.23,27.29,27.22,27.29,135800.0,19.9584,20.0024,19.9511,20.0024,135800.0
2013-12-31 15:50:00,27.28,27.29,27.23,27.27,251500.0,19.9951,20.0024,19.9584,19.9878,251500.0
2014-01-02 09:30:00,27.29,27.3,27.21,27.21,51300.0,20.0024,20.0098,19.9438,19.9438,51300.0
2014-01-02 09:40:00,27.21,27.23,27.14,27.18,59300.0,19.9438,19.9584,19.8925,19.9218,59300.0
2014-01-02 09:50:00,27.17,27.2,27.12,27.15,184800.0,19.9145,19.9365,19.8778,19.8998,184800.0
2014-01-02 10:00:00,27.18,27.18,27.04,27.08,89600.0,19.9218,19.9218,19.8192,19.8485,89600.0
2014-01-02 10:10:00,27.08,27.09,27.04,27.04,49800.0,19.8485,19.8558,19.8192,19.8192,49800.0
2014-01-02 10:20:00,27.05,27.07,27.01,27.02,51900.0,19.8265,19.8412,19.7972,19.8045,51900.0
2014-01-02 10:30:00,27.02,27.02,26.99,27.0,47700.0,19.8045,19.8045,19.7825,19.7899,47700.0
2014-01-02 10:40:00,27.0,27.07,27.0,27.05,49600.0,19.7899,19.8412,19.7899,19.8265,49600.0
2014-01-02 10:50:00,27.05,27.05,27.03,27.03,50900.0,19.8265,19.8265,19.8119,19.8119,50900.0
2014-01-02 11:00:00,27.04,27.04,26.96,26.97,38600.0,19.8192,19.8192,19.7605,19.7679,38600.0
2014-01-02 11:10:00,26.97,26.97,26.93,26.94,30200.0,19.7679,19.7679,19.7386,19.7459,30200.0
2014-01-02 11:20:00,26.94,26.96,26.91,26.92,19200.0,19.7459,19.7605,19.7239,19.7312,19200.0
2014-01-02 11:30:00,26.92,26.92,26.87,26.87,27200.0,19.7312,19.7312,19.6946,19.6946,27200.0
2014-01-02 11:40:00,26.88,26.88,26.83,26.84,22600.0,19.7019,19.7019,19.6653,19.6726,22600.0
2014-01-02 11:50:00,26.83,26.83,26.78,26.83,67600.0,19.6653,19.6653,19.6286,19.6653,67600.0
2014-01-02 12:00:00,26.83,26.89,26.82,26.87,45400.0,19.6653,19.7092,19.6579,19.6946,45400.0
2014-01-02 12:10:00,26.88,26.88,26.86,26.87,26400.0,19.7019,19.7019,19.6873,19.6946,26400.0
2014-01-02 12:20:00,26.87,26.88,26.85,26.85,18400.0,19.6946,19.7019,19.6799,19.6799,18400.0
2014-01-02 12:30:00,26.86,26.86,26.82,26.84,20900.0,19.6873,19.6873,19.6579,19.6726,20900.0
2014-01-02 12:40:00,26.84,26.84,26.8,26.83,35500.0,19.6726,19.6726,19.6433,19.6653,35500.0
2014-01-02 12:50:00,26.83,26.83,26.81,26.83,28200.0,19.6653,19.6653,19.6506,19.6653,28200.0
2014-01-02 13:00:00,26.83,26.84,26.79,26.79,36600.0,19.6653,19.6726,19.6359,19.6359,36600.0
2014-01-02 13:10:00,26.8,26.8,26.79,26.8,15400.0,19.6433,19.6433,19.6359,19.6433,15400.0
2014-01-02 13:20:00,26.79,26.8,26.75,26.77,45300.0,19.6359,19.6433,19.6066,19.6213,45300.0
2014-01-02 13:30:00,26.77,26.77,26.74,26.74,34900.0,19.6213,19.6213,19.5993,19.5993,34900.0
2014-01-02 13:40:00,26.74,26.78,26.74,26.76,73300.0,19.5993,19.6286,19.5993,19.614,73300.0
2014-01-02 13:50:00,26.75,26.76,26.74,26.75,32800.0,19.6066,19.614,19.5993,19.6066,32800.0
2014-01-02 14:00:00,26.75,26.78,26.74,26.76,56500.0,19.6066,19.6286,19.5993,19.614,56500.0
2014-01-02 14:10:00,26.76,26.77,26.7,26.7,43900.0,19.614,19.6213,19.57,19.57,43900.0
2014-01-02 14:20:00,26.7,26.73,26.67,26.71,88300.0,19.57,19.592,19.548,19.5773,88300.0
2014-01-02 14:30:00,26.7,26.74,26.7,26.74,60000.0,19.57,19.5993,19.57,19.5993,60000.0
2014-01-02 14:40:00,26.74,26.76,26.73,26.73,41800.0,19.5993,19.614,19.592,19.592,41800.0
2014-01-02 14:50:00,26.73,26.74,26.7,26.71,36700.0,19.592,19.5993,19.57,19.5773,36700.0
2014-01-02 15:00:00,26.7,26.71,26.7,26.71,51400.0,19.57,19.5773,19.57,19.5773,51400.0
2014-01-02 15:10:00,26.71,26.73,26.7,26.71,104000.0,19.5773,19.592,19.57,19.5773,104000.0
2014-01-02 15:20:00,26.71,26.72,26.69,26.69,96300.0,19.5773,19.5846,19.5626,19.5626,96300.0
2014-01-02 15:30:00,26.7,26.71,26.67,26.67,104900.0,19.57,19.5773,19.548,19.548,104900.0
2014-01-02 15:40:00,26.67,26.8,26.67,26.8,248900.0,19.548,19.6433,19.548,19.6433,248900.0
2014-01-02 15:50:00,26.79,26.8,26.72,26.73,309300.0,19.6359,19.6433,19.5846,19.592,309300.0
2014-01-03 09:30:00,26.7,26.77,26.68,26.77,66000.0,19.57,19.6213,19.5553,19.6213,66000.0
2014-01-03 09:40:00,26.76,26.77,26.65,26.65,66400.0,19.614,19.6213,19.5333,19.5333,66400.0
2014-01-03 09:50:00,26.66,26.67,26.6,26.6,41200.0,19.5407,19.548,19.4967,19.4967,41200.0
2014-01-03 10:00:00,26.6,26.61,26.56,26.56,81400.0,19.4967,19.504,19.4674,19.4674,81400.0
2014-01-03 10:10:00,26.57,26.59,26.55,26.59,64400.0,19.4747,19.4894,19.46,19.4894,64400.0
2014-01-03 10:20:00,26.59,26.59,26.56,26.57,32100.0,19.4894,19.4894,19.4674,19.4747,32100.0
2014-01-03 10:30:00,26.58,26.58,26.57,26.58,31500.0,19.482,19.482,19.4747,19.482,31500.0
2014-01-03 10:40:00,26.58,26.58,26.54,26.54,46600.0,19.482,19.482,19.4527,19.4527,46600.0
2014-01-03 10:50:00,26.55,26.55,26.52,26.53,78900.0,19.46,19.46,19.438,19.4454,78900.0
2014-01-03 11:00:00,26.53,26.53,26.46,26.5,190200.0,19.4454,19.4454,19.3941,19.4234,190200.0
2014-01-03 11:10:00,26.5,26.5,26.48,26.5,47800.0,19.4234,19.4234,19.4087,19.4234,47800.0
2014-01-03 11:20:00,26.49,26.5,26.45,26.45,31300.0,19.4161,19.4234,19.3867,19.3867,31300.0
2014-01-03 11:30:00,26.46,26.48,26.45,26.48,27500.0,19.3941,19.4087,19.3867,19.4087,27500.0
2014-01-03 11:40:00,26.47,26.49,26.42,26.43,44100.0,19.4014,19.4161,19.3647,19.3721,44100.0
2014-01-03 11:50:00,26.43,26.45,26.43,26.43,28600.0,19.3721,19.3867,19.3721,19.3721,28600.0
2014-01-03 12:00:00,26.43,26.44,26.42,26.43,37300.0,19.3721,19.3794,19.3647,19.3721,37300.0
2014-01-03 12:10:00,26.42,26.43,26.41,26.42,40400.0,19.3647,19.3721,19.3574,19.3647,40400.0
2014-01-03 12:20:00,26.42,26.42,26.41,26.42,22900.0,19.3647,19.3647,19.3574,19.3647,22900.0
2014-01-03 12:30:00,26.41,26.42,26.41,26.42,23100.0,19.3574,19.3647,19.3574,19.3647,23100.0
2014-01-03 12:40:00,26.41,26.42,26.39,26.4,50700.0,19.3574,19.3647,19.3428,19.3501,50700.0
2014-01-03 12:50:00,26.4,26.4,26.38,26.39,31400.0,19.3501,19.3501,19.3354,19.3428,31400.0
2014-01-03 13:00:00,26.39,26.39,26.38,26.39,26800.0,19.3428,19.3428,19.3354,19.3428,26800.0
2014-01-03 13:10:00,26.39,26.39,26.36,26.36,43600.0,19.3428,19.3428,19.3208,19.3208,43600.0
2014-01-03 13:20:00,26.36,26.37,26.34,26.34,70600.0,19.3208,19.3281,19.3061,19.3061,70600.0
2014-01-03 13:30:00,26.34,26.34,26.28,26.28,147300.0,19.3061,19.3061,19.2621,19.2621,147300.0
2014-01-03 13:40:00,26.29,26.29,26.25,26.27,99300.0,19.2695,19.2695,19.2401,19.2548,99300.0
2014-01-03 13:50:00,26.26,26.27,26.26,26.27,25400.0,19.2475,19.2548,19.2475,19.2548,25400.0
2014-01-03 14:00:00,26.27,26.27,26.23,26.25,159200.0,19.2548,19.2548,19.2255,19.2401,159200.0
2014-01-03 14:10:00,26.25,26.3,26.25,26.3,44800.0,19.2401,19.2768,19.2401,19.2768,44800.0
2014-01-03 14:20:00,26.3,26.32,26.28,26.3,143500.0,19.2768,19.2915,19.2621,19.2768,143500.0
2014-01-03 14:30:00,26.3,26.31,26.3,26.3,45400.0,19.2768,19.2841,19.2768,19.2768,45400.0
2014-01-03 14:40:00,26.3,26.37,26.3,26.37,90400.0,19.2768,19.3281,19.2768,19.3281,90400.0
2014-01-03 14:50:00,26.37,26.43,26.36,26.43,88500.0,19.3281,19.3721,19.3208,19.3721,88500.0
2014-01-03 15:00:00,26.43,26.45,26.42,26.44,111900.0,19.3721,19.3867,19.3647,19.3794,111900.0
2014-01-03 15:10:00,26.44,26.47,26.43,26.46,99200.0,19.3794,19.4014,19.3721,19.3941,99200.0
2014-01-03 15:20:00,26.46,26.47,26.44,26.45,83000.0,19.3941,19.4014,19.3794,19.3867,83000.0
2014-01-03 15:30:00,26.45,26.48,26.45,26.46,125700.0,19.3867,19.4087,19.3867,19.3941,125700.0
2014-01-03 15:40:00,26.46,26.46,26.42,26.42,191800.0,19.3941,19.3941,19.3647,19.3647,191800.0
2014-01-03 15:50:00,26.42,26.43,26.34,26.34,420300.0,19.3647,19.3721,19.3061,19.3061,420300.0
2014-01-06 09:30:00,26.42,26.43,26.28,26.29,89000.0,19.3647,19.3721,19.2621,19.2695,89000.0
2014-01-06 09:40:00,26.28,26.29,26.21,26.23,60400.0,19.2621,19.2695,19.2108,19.2255,60400.0
2014-01-06 09:50:00,26.22,26.23,26.19,26.2,35500.0,19.2182,19.2255,19.1962,19.2035,35500.0
2014-01-06 10:00:00,26.21,26.21,26.13,26.14,77400.0,19.2108,19.2108,19.1522,19.1595,77400.0
2014-01-06 10:10:00,26.14,26.16,26.12,26.16,104100.0,19.1595,19.1742,19.1449,19.1742,104100.0
2014-01-06 10:20:00,26.16,26.17,26.1,26.11,103000.0,19.1742,19.1815,19.1302,19.1375,103000.0
2014-01-06 10:30:00,26.11,26.14,26.09,26.09,121300.0,19.1375,19.1595,19.1229,19.1229,121300.0
2014-01-06 10:40:00,26.09,26.09,26.06,26.08,188500.0,19.1229,19.1229,19.1009,19.1155,188500.0
2014-01-06 10:50:00,26.08,26.1,26.06,26.08,80500.0,19.1155,19.1302,19.1009,19.1155,80500.0
2014-01-06 11:00:00,26.08,26.08,26.06,26.08,41800.0,19.1155,19.1155,19.1009,19.1155,41800.0
2014-01-06 11:10:00,26.08,26.08,25.99,26.02,138800.0,19.1155,19.1155,19.0496,19.0716,138800.0
2014-01-06 11:20:00,26.02,26.04,26.01,26.04,39500.0,19.0716,19.0862,19.0642,19.0862,39500.0
2014-01-06 11:30:00,26.04,26.04,25.99,26.0,69100.0,19.0862,19.0862,19.0496,19.0569,69100.0
2014-01-06 11:40:00,26.0,26.02,25.98,26.02,58700.0,19.0569,19.0716,19.0422,19.0716,58700.0
2014-01-06 11:50:00,26.02,26.1,26.02,26.1,38400.0,19.0716,19.1302,19.0716,19.1302,38400.0
2014-01-06 12:00:00,26.1,26.15,26.09,26.15,102200.0,19.1302,19.1669,19.1229,19.1669,102200.0
2014-01-06 12:10:00,26.14,26.15,26.11,26.15,59600.0,19.1595,19.1669,19.1375,19.1669,59600.0
2014-01-06 12:20:00,26.15,26.16,26.12,26.12,50000.0,19.1669,19.1742,19.1449,19.1449,50000.0
2014-01-06 12:30:00,26.12,26.13,26.05,26.13,79700.0,19.1449,19.1522,19.0936,19.1522,79700.0
2014-01-06 12:40:00,26.13,26.14,26.11,26.11,25500.0,19.1522,19.1595,19.1375,19.1375,25500.0
2014-01-06 12:50:00,26.12,26.14,26.11,26.12,33300.0,19.1449,19.1595,19.1375,19.1449,33300.0
2014-01-06 13:00:00,26.12,26.12,26.1,26.11,19900.0,19.1449,19.1449,19.1302,19.1375,19900.0
2014-01-06 13:10:00,26.1,26.11,26.06,26.07,38500.0,19.1302,19.1375,19.1009,19.1082,38500.0
2014-01-06 13:20:00,26.08,26.09,26.08,26.09,19600.0,19.1155,19.1229,19.1155,19.1229,19600.0
2014-01-06 13:30:00,26.09,26.09,26.06,26.08,47900.0,19.1229,19.1229,19.1009,19.1155,47900.0
2014-01-06 13:40:00,26.08,26.1,26.08,26.09,20200.0,19.1155,19.1302,19.1155,19.1229,20200.0
2014-01-06 13:50:00,26.09,26.16,26.08,26.14,75200.0,19.1229,19.1742,19.1155,19.1595,75200.0
2014-01-06 14:00:00,26.14,26.15,26.11,26.12,68300.0,19.1595,19.1669,19.1375,19.1449,68300.0
2014-01-06 14:10:00,26.11,26.16,26.11,26.13,92900.0,19.1375,19.1742,19.1375,19.1522,92900.0
2014-01-06 14:20:00,26.14,26.17,26.13,26.17,41000.0,19.1595,19.1815,19.1522,19.1815,41000.0
2014-01-06 14:30:00,26.17,26.23,26.17,26.22,67600.0,19.1815,19.2255,19.1815,19.2182,67600.0
2014-01-06 14:40:00,26.22,26.26,26.21,26.22,91100.0,19.2182,19.2475,19.2108,19.2182,91100.0
2014-01-06 14:50:00,26.23,26.26,26.23,26.26,36800.0,19.2255,19.2475,19.2255,19.2475,36800.0
2014-01-06 15:00:00,26.26,26.27,26.18,26.21,150800.0,19.2475,19.2548,19.1888,19.2108,150800.0
2014-01-06 15:10:00,26.21,26.24,26.2,26.24,63500.0,19.2108,19.2328,19.2035,19.2328,63500.0
2014-01-06 15:20:00,26.24,26.25,26.23,26.24,76000.0,19.2328,19.2401,19.2255,19.2328,76000.0
2014-01-06 15:30:00,26.24,26.25,26.18,26.2,95800.0,19.2328,19.2401,19.1888,19.2035,95800.0
2014-01-06 15:40:00,26.2,26.24,26.19,26.21,165100.0,19.2035,19.2328,19.1962,19.2108,165100.0
2014-01-06 15:50:00,26.22,26.22,26.16,26.16,260900.0,19.2182,19.2182,19.1742,19.1742,260900.0
2014-01-07 09:30:00,26.15,26.27,26.15,26.16,80700.0,19.1669,19.2548,19.1669,19.1742,80700.0
2014-01-07 09:40:00,26.16,26.16,26.08,26.11,100200.0,19.1742,19.1742,19.1155,19.1375,100200.0
2014-01-07 09:50:00,26.11,26.11,26.09,26.09,56100.0,19.1375,19.1375,19.1229,19.1229,56100.0
2014-01-07 10:00:00,26.08,26.11,26.08,26.11,54100.0,19.1155,19.1375,19.1155,19.1375,54100.0
2014-01-07 10:10:00,26.11,26.16,26.07,26.09,110200.0,19.1375,19.1742,19.1082,19.1229,110200.0
2014-01-07 10:20:00,26.1,26.18,26.09,26.14,102900.0,19.1302,19.1888,19.1229,19.1595,102900.0
2014-01-07 10:30:00,26.14,26.18,26.14,26.17,33400.0,19.1595,19.1888,19.1595,19.1815,33400.0
2014-01-07 10:40:00,26.17,26.19,26.14,26.14,54700.0,19.1815,19.1962,19.1595,19.1595,54700.0
2014-01-07 10:50:00,26.14,26.15,26.14,26.14,31700.0,19.1595,19.1669,19.1595,19.1595,31700.0
2014-01-07 11:00:00,26.14,26.16,26.13,26.13,118600.0,19.1595,19.1742,19.1522,19.1522,118600.0
2014-01-07 11:10:00,26.14,26.14,26.13,26.14,54200.0,19.1595,19.1595,19.1522,19.1595,54200.0
2014-01-07 11:20:00,26.14,26.14,26.11,26.12,63000.0,19.1595,19.1595,19.1375,19.1449,63000.0
2014-01-07 11:30:00,26.11,26.12,26.09,26.11,95700.0,19.1375,19.1449,19.1229,19.1375,95700.0
2014-01-07 11:40:00,26.09,26.11,26.09,26.1,31100.0,19.1229,19.1375,19.1229,19.1302,31100.0
2014-01-07 11:50:00,26.1,26.1,26.04,26.04,97000.0,19.1302,19.1302,19.0862,19.0862,97000.0
2014-01-07 12:00:00,26.04,26.07,26.04,26.04,43900.0,19.0862,19.1082,19.0862,19.0862,43900.0
2014-01-07 12:10:00,26.04,26.05,25.99,25.99,69800.0,19.0862,19.0936,19.0496,19.0496,69800.0
2014-01-07 12:20:00,26.0,26.01,25.98,26.0,44300.0,19.0569,19.0642,19.0422,19.0569,44300.0
2014-01-07 12:30:00,25.99,26.0,25.99,25.99,15500.0,19.0496,19.0569,19.0496,19.0496,15500.0
2014-01-07 12:40:00,25.99,26.0,25.98,25.99,20200.0,19.0496,19.0569,19.0422,19.0496,20200.0
2014-01-07 12:50:00,25.98,25.99,25.95,25.95,34500.0,19.0422,19.0496,19.0203,19.0203,34500.0
2014-01-07 13:00:00,25.95,25.99,25.95,25.98,165400.0,19.0203,19.0496,19.0203,19.0422,165400.0
2014-01-07 13:10:00,25.98,25.98,25.97,25.97,13400.0,19.0422,19.0422,19.0349,19.0349,13400.0
2014-01-07 13:20:00,25.97,25.98,25.96,25.96,27700.0,19.0349,19.0422,19.0276,19.0276,27700.0
2014-01-07 13:30:00,25.96,25.97,25.96,25.96,25500.0,19.0276,19.0349,19.0276,19.0276,25500.0
2014-01-07 13:40:00,25.96,25.97,25.96,25.96,14600.0,19.0276,19.0349,19.0276,19.0276,14600.0
2014-01-07 13:50:00,25.96,25.97,25.93,25.95,57400.0,19.0276,19.0349,19.0056,19.0203,57400.0
2014-01-07 14:00:00,25.96,25.96,25.92,25.94,64900.0,19.0276,19.0276,18.9983,19.0129,64900.0
2014-01-07 14:10:00,25.94,26.07,25.93,26.07,134400.0,19.0129,19.1082,19.0056,19.1082,134400.0
2014-01-07 14:20:00,26.07,26.09,26.05,26.09,39000.0,19.1082,19.1229,19.0936,19.1229,39000.0
2014-01-07 14:30:00,26.09,26.09,26.07,26.08,34600.0,19.1229,19.1229,19.1082,19.1155,34600.0
2014-01-07 14:40:00,26.09,26.09,26.08,26.08,27500.0,19.1229,19.1229,19.1155,19.1155,27500.0
2014-01-07 14:50:00,26.08,26.09,26.07,26.09,43700.0,19.1155,19.1229,19.1082,19.1229,43700.0
2014-01-07 15:00:00,26.08,26.11,26.08,26.1,134100.0,19.1155,19.1375,19.1155,19.1302,134100.0
2014-01-07 15:10:00,26.11,26.11,26.1,26.1,37900.0,19.1375,19.1375,19.1302,19.1302,37900.0
2014-01-07 15:20:00,26.1,26.11,26.07,26.07,82700.0,19.1302,19.1375,19.1082,19.1082,82700.0
2014-01-07 15:30:00,26.08,26.09,26.05,26.06,274600.0,19.1155,19.1229,19.0936,19.1009,274600.0
2014-01-07 15:40:00,26.06,26.13,26.05,26.1,169900.0,19.1009,19.1522,19.0936,19.1302,169900.0
2014-01-07 15:50:00,26.1,26.11,26.02,26.03,608800.0,19.1302,19.1375,19.0716,19.0789,608800.0
2014-01-08 09:30:00,25.53,25.74,25.53,25.71,1348500.0,18.7124,18.8663,18.7124,18.8443,1348500.0
2014-01-08 09:40:00,25.7,25.82,25.7,25.8,1029900.0,18.837,18.925,18.837,18.9103,1029900.0
2014-01-08 09:50:00,25.79,25.8,25.66,25.72,756400.0,18.903,18.9103,18.8077,18.8517,756400.0
2014-01-08 10:00:00,25.72,25.87,25.71,25.83,497900.0,18.8517,18.9616,18.8443,18.9323,497900.0
2014-01-08 10:10:00,25.82,25.84,25.77,25.78,270200.0,18.925,18.9396,18.8883,18.8957,270200.0
2014-01-08 10:20:00,25.78,25.79,25.65,25.75,454600.0,18.8957,18.903,18.8004,18.8737,454600.0
2014-01-08 10:30:00,25.75,25.84,25.74,25.83,209200.0,18.8737,18.9396,18.8663,18.9323,209200.0
2014-01-08 10:40:00,25.83,25.95,25.82,25.95,416000.0,18.9323,19.0203,18.925,19.0203,416000.0
2014-01-08 10:50:00,25.95,25.95,25.89,25.92,290700.0,19.0203,19.0203,18.9763,18.9983,290700.0
2014-01-08 11:00:00,25.92,25.93,25.87,25.87,177300.0,18.9983,19.0056,18.9616,18.9616,177300.0
2014-01-08 11:10:00,25.87,25.91,25.84,25.88,203600.0,18.9616,18.9909,18.9396,18.969,203600.0
2014-01-08 11:20:00,25.87,25.88,25.82,25.85,168200.0,18.9616,18.969,18.925,18.947,168200.0
2014-01-08 11:30:00,25.85,25.85,25.82,25.83,132600.0,18.947,18.947,18.925,18.9323,132600.0
2014-01-08 11:40:00,25.83,25.84,25.77,25.79,421000.0,18.9323,18.9396,18.8883,18.903,421000.0
2014-01-08 11:50:00,25.8,25.84,25.8,25.82,35900.0,18.9103,18.9396,18.9103,18.925,35900.0
2014-01-08 12:00:00,25.82,25.84,25.82,25.84,70500.0,18.925,18.9396,18.925,18.9396,70500.0
2014-01-08 12:10:00,25.84,25.89,25.83,25.87,110000.0,18.9396,18.9763,18.9323,18.9616,110000.0
2014-01-08 12:20:00,25.87,25.9,25.86,25.89,46700.0,18.9616,18.9836,18.9543,18.9763,46700.0
2014-01-08 12:30:00,25.88,25.9,25.87,25.88,66400.0,18.969,18.9836,18.9616,18.969,66400.0
2014-01-08 12:40:00,25.89,25.89,25.88,25.88,33400.0,18.9763,18.9763,18.969,18.969,33400.0
2014-01-08 12:50:00,25.89,25.95,25.88,25.95,239600.0,18.9763,19.0203,18.969,19.0203,239600.0
2014-01-08 13:00:00,25.95,25.96,25.92,25.92,207500.0,19.0203,19.0276,18.9983,18.9983,207500.0
2014-01-08 13:10:00,25.93,25.95,25.89,25.89,111100.0,19.0056,19.0203,18.9763,18.9763,111100.0
2014-01-08 13:20:00,25.89,25.9,25.87,25.88,49300.0,18.9763,18.9836,18.9616,18.969,49300.0
2014-01-08 13:30:00,25.89,25.91,25.87,25.88,74500.0,18.9763,18.9909,18.9616,18.969,74500.0
2014-01-08 13:40:00,25.88,25.92,25.86,25.91,71900.0,18.969,18.9983,18.9543,18.9909,71900.0
2014-01-08 13:50:00,25.92,25.94,25.89,25.89,68400.0,18.9983,19.0129,18.9763,18.9763,68400.0
2014-01-08 14:00:00,25.89,25.93,25.85,25.87,231400.0,18.9763,19.0056,18.947,18.9616,231400.0
2014-01-08 14:10:00,25.87,25.9,25.87,25.87,96400.0,18.9616,18.9836,18.9616,18.9616,96400.0
2014-01-08 14:20:00,25.88,25.89,25.82,25.83,189900.0,18.969,18.9763,18.925,18.9323,189900.0
2014-01-08 14:30:00,25.82,25.86,25.81,25.81,63800.0,18.925,18.9543,18.9176,18.9176,63800.0
2014-01-08 14:40:00,25.82,25.82,25.78,25.78,80200.0,18.925,18.925,18.8957,18.8957,80200.0
2014-01-08 14:50:00,25.78,25.8,25.75,25.77,83800.0,18.8957,18.9103,18.8737,18.8883,83800.0
2014-01-08 15:00:00,25.77,25.77,25.73,25.74,157800.0,18.8883,18.8883,18.859,18.8663,157800.0
2014-01-08 15:10:00,25.75,25.75,25.69,25.7,230000.0,18.8737,18.8737,18.8297,18.837,230000.0
2014-01-08 15:20:00,25.69,25.7,25.65,25.7,338300.0,18.8297,18.837,18.8004,18.837,338300.0
2014-01-08 15:30:00,25.7,25.75,25.69,25.71,387700.0,18.837,18.8737,18.8297,18.8443,387700.0
2014-01-08 15:40:00,25.71,25.74,25.7,25.72,408500.0,18.8443,18.8663,18.837,18.8517,408500.0
2014-01-08 15:50:00,25.72,25.73,25.69,25.73,615600.0,18.8517,18.859,18.8297,18.859,615600.0
2014-01-09 09:30:00,25.84,25.92,25.82,25.83,200300.0,18.9396,18.9983,18.925,18.9323,200300.0
2014-01-09 09:40:00,25.82,25.87,25.78,25.84,194900.0,18.925,18.9616,18.8957,18.9396,194900.0
2014-01-09 09:50:00,25.85,25.85,25.77,25.78,209900.0,18.947,18.947,18.8883,18.8957,209900.0
2014-01-09 10:00:00,25.79,25.8,25.74,25.74,94400.0,18.903,18.9103,18.8663,18.8663,94400.0
2014-01-09 10:10:00,25.75,25.75,25.68,25.7,107900.0,18.8737,18.8737,18.8224,18.837,107900.0
2014-01-09 10:20:00,25.7,25.7,25.59,25.61,451800.0,18.837,18.837,18.7564,18.7711,451800.0
2014-01-09 10:30:00,25.61,25.62,25.58,25.61,121600.0,18.7711,18.7784,18.7491,18.7711,121600.0
2014-01-09 10:40:00,25.62,25.62,25.56,25.57,158600.0,18.7784,18.7784,18.7344,18.7417,158600.0
2014-01-09 10:50:00,25.56,25.57,25.52,25.55,83800.0,18.7344,18.7417,18.7051,18.7271,83800.0
2014-01-09 11:00:00,25.54,25.57,25.51,25.57,107200.0,18.7197,18.7417,18.6978,18.7417,107200.0
2014-01-09 11:10:00,25.56,25.67,25.56,25.66,218900.0,18.7344,18.815,18.7344,18.8077,218900.0
2014-01-09 11:20:00,25.66,25.66,25.61,25.62,57400.0,18.8077,18.8077,18.7711,18.7784,57400.0
2014-01-09 11:30:00,25.63,25.69,25.6,25.65,137100.0,18.7857,18.8297,18.7637,18.8004,137100.0
2014-01-09 11:40:00,25.65,25.68,25.62,25.64,179900.0,18.8004,18.8224,18.7784,18.793,179900.0
2014-01-09 11:50:00,25.64,25.64,25.62,25.62,27500.0,18.793,18.793,18.7784,18.7784,27500.0
2014-01-09 12:00:00,25.62,25.63,25.6,25.6,79800.0,18.7784,18.7857,18.7637,18.7637,79800.0
2014-01-09 12:10:00,25.59,25.63,25.59,25.59,81900.0,18.7564,18.7857,18.7564,18.7564,81900.0
2014-01-09 12:20:00,25.6,25.69,25.59,25.67,155900.0,18.7637,18.8297,18.7564,18.815,155900.0
2014-01-09 12:30:00,25.66,25.73,25.65,25.73,46800.0,18.8077,18.859,18.8004,18.859,46800.0
2014-01-09 12:40:00,25.73,25.75,25.69,25.69,73800.0,18.859,18.8737,18.8297,18.8297,73800.0
2014-01-09 12:50:00,25.69,25.79,25.69,25.79,91200.0,18.8297,18.903,18.8297,18.903,91200.0
2014-01-09 13:00:00,25.79,25.85,25.79,25.79,208600.0,18.903,18.947,18.903,18.903,208600.0
2014-01-09 13:10:00,25.79,25.83,25.77,25.83,68000.0,18.903,18.9323,18.8883,18.9323,68000.0
2014-01-09 13:20:00,25.83,25.88,25.82,25.88,110200.0,18.9323,18.969,18.925,18.969,110200.0
2014-01-09 13:30:00,25.88,25.89,25.85,25.86,191500.0,18.969,18.9763,18.947,18.9543,191500.0
2014-01-09 13:40:00,25.85,25.89,25.85,25.85,99200.0,18.947,18.9763,18.947,18.947,99200.0
2014-01-09 13:50:00,25.86,25.86,25.82,25.83,47700.0,18.9543,18.9543,18.925,18.9323,47700.0
2014-01-09 14:00:00,25.83,25.85,25.8,25.85,95200.0,18.9323,18.947,18.9103,18.947,95200.0
2014-01-09 14:10:00,25.85,25.87,25.84,25.85,93800.0,18.947,18.9616,18.9396,18.947,93800.0
2014-01-09 14:20:00,25.85,25.87,25.85,25.86,92300.0,18.947,18.9616,18.947,18.9543,92300.0
2014-01-09 14:30:00,25.87,25.87,25.85,25.86,48600.0,18.9616,18.9616,18.947,18.9543,48600.0
2014-01-09 14:40:00,25.86,25.9,25.85,25.88,95400.0,18.9543,18.9836,18.947,18.969,95400.0
2014-01-09 14:50:00,25.89,25.89,25.84,25.84,94700.0,18.9763,18.9763,18.9396,18.9396,94700.0
2014-01-09 15:00:00,25.85,25.86,25.83,25.85,87300.0,18.947,18.9543,18.9323,18.947,87300.0
2014-01-09 15:10:00,25.86,25.9,25.85,25.89,139500.0,18.9543,18.9836,18.947,18.9763,139500.0
2014-01-09 15:20:00,25.89,25.93,25.89,25.9,120500.0,18.9763,19.0056,18.9763,18.9836,120500.0
2014-01-09 15:30:00,25.9,25.9,25.87,25.89,325000.0,18.9836,18.9836,18.9616,18.9763,325000.0
2014-01-09 15:40:00,25.89,25.91,25.88,25.91,195200.0,18.9763,18.9909,18.969,18.9909,195200.0
2014-01-09 15:50:00,25.91,25.96,25.89,25.91,637000.0,18.9909,19.0276,18.9763,18.9909,637000.0
2014-01-10 09:30:00,25.88,26.0,25.87,25.95,218000.0,18.969,19.0569,18.9616,19.0203,218000.0
2014-01-10 09:40:00,25.95,26.02,25.94,25.97,235800.0,19.0203,19.0716,19.0129,19.0349,235800.0
2014-01-10 09:50:00,25.98,26.05,25.89,25.89,208600.0,19.0422,19.0936,18.9763,18.9763,208600.0
2014-01-10 10:00:00,25.89,25.91,25.75,25.79,164100.0,18.9763,18.9909,18.8737,18.903,164100.0
2014-01-10 10:10:00,25.8,25.9,25.79,25.89,78000.0,18.9103,18.9836,18.903,18.9763,78000.0
2014-01-10 10:20:00,25.88,25.92,25.87,25.87,52500.0,18.969,18.9983,18.9616,18.9616,52500.0
2014-01-10 10:30:00,25.87,25.88,25.82,25.83,89700.0,18.9616,18.969,18.925,18.9323,89700.0
2014-01-10 10:40:00,25.83,25.89,25.81,25.86,54100.0,18.9323,18.9763,18.9176,18.9543,54100.0
2014-01-10 10:50:00,25.87,25.88,25.86,25.86,38900.0,18.9616,18.969,18.9543,18.9543,38900.0
2014-01-10 11:00:00,25.87,25.92,25.87,25.92,67100.0,18.9616,18.9983,18.9616,18.9983,67100.0
2014-01-10 11:10:00,25.92,25.94,25.87,25.89,59600.0,18.9983,19.0129,18.9616,18.9763,59600.0
2014-01-10 11:20:00,25.88,25.88,25.83,25.84,90400.0,18.969,18.969,18.9323,18.9396,90400.0
2014-01-10 11:30:00,25.84,25.88,25.83,25.87,71800.0,18.9396,18.969,18.9323,18.9616,71800.0
2014-01-10 11:40:00,25.87,25.88,25.84,25.86,48700.0,18.9616,18.969,18.9396,18.9543,48700.0
2014-01-10 11:50:00,25.86,25.86,25.82,25.83,47400.0,18.9543,18.9543,18.925,18.9323,47400.0
2014-01-10 12:00:00,25.82,25.83,25.8,25.83,40000.0,18.925,18.9323,18.9103,18.9323,40000.0
2014-01-10 12:10:00,25.82,25.89,25.81,25.88,53200.0,18.925,18.9763,18.9176,18.969,53200.0
2014-01-10 12:20:00,25.88,25.9,25.86,25.87,117000.0,18.969,18.9836,18.9543,18.9616,117000.0
2014-01-10 12:30:00,25.87,25.9,25.87,25.87,52700.0,18.9616,18.9836,18.9616,18.9616,52700.0
2014-01-10 12:40:00,25.87,25.9,25.85,25.85,72300.0,18.9616,18.9836,18.947,18.947,72300.0
2014-01-10 12:50:00,25.85,25.85,25.76,25.76,62100.0,18.947,18.947,18.881,18.881,62100.0
2014-01-10 13:00:00,25.76,25.77,25.74,25.75,55900.0,18.881,18.8883,18.8663,18.8737,55900.0
2014-01-10 13:10:00,25.75,25.83,25.75,25.83,54000.0,18.8737,18.9323,18.8737,18.9323,54000.0
2014-01-10 13:20:00,25.83,25.83,25.79,25.82,34200.0,18.9323,18.9323,18.903,18.925,34200.0
2014-01-10 13:30:00,25.82,25.84,25.8,25.84,49900.0,18.925,18.9396,18.9103,18.9396,49900.0
2014-01-10 13:40:00,25.84,25.86,25.83,25.85,33100.0,18.9396,18.9543,18.9323,18.947,33100.0
2014-01-10 13:50:00,25.85,25.87,25.81,25.82,107200.0,18.947,18.9616,18.9176,18.925,107200.0
2014-01-10 14:00:00,25.82,25.86,25.8,25.86,67800.0,18.925,18.9543,18.9103,18.9543,67800.0
2014-01-10 14:10:00,25.85,25.87,25.83,25.84,43200.0,18.947,18.9616,18.9323,18.9396,43200.0
2014-01-10 14:20:00,25.83,25.84,25.82,25.83,14000.0,18.9323,18.9396,18.925,18.9323,14000.0
2014-01-10 14:30:00,25.82,25.86,25.82,25.85,68800.0,18.925,18.9543,18.925,18.947,68800.0
2014-01-10 14:40:00,25.86,25.88,25.83,25.83,55700.0,18.9543,18.969,18.9323,18.9323,55700.0
2014-01-10 14:50:00,25.83,25.85,25.83,25.85,44700.0,18.9323,18.947,18.9323,18.947,44700.0
2014-01-10 15:00:00,25.85,25.91,25.84,25.89,67300.0,18.947,18.9909,18.9396,18.9763,67300.0
2014-01-10 15:10:00,25.89,25.92,25.89,25.89,48000.0,18.9763,18.9983,18.9763,18.9763,48000.0
2014-01-10 15:20:00,25.89,25.9,25.86,25.86,53600.0,18.9763,18.9836,18.9543,18.9543,53600.0
2014-01-10 15:30:00,25.86,25.95,25.86,25.93,206100.0,18.9543,19.0203,18.9543,19.0056,206100.0
2014-01-10 15:40:00,25.93,25.95,25.89,25.89,126100.0,19.0056,19.0203,18.9763,18.9763,126100.0
2014-01-10 15:50:00,25.89,25.95,25.89,25.95,218900.0,18.9763,19.0203,18.9763,19.0203,218900.0
2014-01-13 09:30:00,25.91,25.97,25.87,25.88,81000.0,18.9909,19.0349,18.9616,18.969,81000.0
2014-01-13 09:40:00,25.88,25.9,25.83,25.88,48400.0,18.969,18.9836,18.9323,18.969,48400.0
2014-01-13 09:50:00,25.87,25.9,25.82,25.84,45800.0,18.9616,18.9836,18.925,18.9396,45800.0
2014-01-13 10:00:00,25.84,25.95,25.83,25.92,71200.0,18.9396,19.0203,18.9323,18.9983,71200.0
2014-01-13 10:10:00,25.93,25.99,25.92,25.99,88300.0,19.0056,19.0496,18.9983,19.0496,88300.0
2014-01-13 10:20:00,25.99,26.07,25.99,26.06,105400.0,19.0496,19.1082,19.0496,19.1009,105400.0
2014-01-13 10:30:00,26.06,26.09,25.97,25.98,153600.0,19.1009,19.1229,19.0349,19.0422,153600.0
2014-01-13 10:40:00,25.97,25.97,25.9,25.94,63500.0,19.0349,19.0349,18.9836,19.0129,63500.0
2014-01-13 10:50:00,25.95,25.96,25.9,25.93,36600.0,19.0203,19.0276,18.9836,19.0056,36600.0
2014-01-13 11:00:00,25.93,25.93,25.84,25.92,151600.0,19.0056,19.0056,18.9396,18.9983,151600.0
2014-01-13 11:10:00,25.91,25.96,25.91,25.94,33700.0,18.9909,19.0276,18.9909,19.0129,33700.0
2014-01-13 11:20:00,25.94,25.96,25.93,25.94,37700.0,19.0129,19.0276,19.0056,19.0129,37700.0
2014-01-13 11:30:00,25.94,25.96,25.94,25.96,38200.0,19.0129,19.0276,19.0129,19.0276,38200.0
2014-01-13 11:40:00,25.96,25.96,25.94,25.95,40900.0,19.0276,19.0276,19.0129,19.0203,40900.0
2014-01-13 11:50:00,25.95,25.95,25.94,25.95,29600.0,19.0203,19.0203,19.0129,19.0203,29600.0
2014-01-13 12:00:00,25.94,25.94,25.92,25.92,35700.0,19.0129,19.0129,18.9983,18.9983,35700.0
2014-01-13 12:10:00,25.92,25.93,25.9,25.9,24300.0,18.9983,19.0056,18.9836,18.9836,24300.0
2014-01-13 12:20:00,25.9,25.92,25.88,25.89,47300.0,18.9836,18.9983,18.969,18.9763,47300.0
2014-01-13 12:30:00,25.88,25.88,25.85,25.86,55800.0,18.969,18.969,18.947,18.9543,55800.0
2014-01-13 12:40:00,25.86,25.86,25.82,25.83,50700.0,18.9543,18.9543,18.925,18.9323,50700.0
2014-01-13 12:50:00,25.83,25.83,25.79,25.79,32700.0,18.9323,18.9323,18.903,18.903,32700.0
2014-01-13 13:00:00,25.79,25.83,25.76,25.82,76700.0,18.903,18.9323,18.881,18.925,76700.0
2014-01-13 13:10:00,25.81,25.82,25.77,25.78,48600.0,18.9176,18.925,18.8883,18.8957,48600.0
2014-01-13 13:20:00,25.79,25.83,25.78,25.81,61800.0,18.903,18.9323,18.8957,18.9176,61800.0
2014-01-13 13:30:00,25.8,25.8,25.78,25.79,39200.0,18.9103,18.9103,18.8957,18.903,39200.0
2014-01-13 13:40:00,25.78,25.8,25.76,25.78,46700.0,18.8957,18.9103,18.881,18.8957,46700.0
2014-01-13 13:50:00,25.78,25.8,25.78,25.79,49400.0,18.8957,18.9103,18.8957,18.903,49400.0
2014-01-13 14:00:00,25.79,25.8,25.77,25.79,47300.0,18.903,18.9103,18.8883,18.903,47300.0
2014-01-13 14:10:00,25.79,25.8,25.76,25.77,56800.0,18.903,18.9103,18.881,18.8883,56800.0
2014-01-13 14:20:00,25.77,25.79,25.74,25.77,36800.0,18.8883,18.903,18.8663,18.8883,36800.0
2014-01-13 14:30:00,25.77,25.77,25.75,25.75,36800.0,18.8883,18.8883,18.8737,18.8737,36800.0
2014-01-13 14:40:00,25.75,25.77,25.73,25.73,108300.0,18.8737,18.8883,18.859,18.859,108300.0
2014-01-13 14:50:00,25.73,25.73,25.69,25.71,73200.0,18.859,18.859,18.8297,18.8443,73200.0
2014-01-13 15:00:00,25.72,25.73,25.67,25.71,174700.0,18.8517,18.859,18.815,18.8443,174700.0
2014-01-13 15:10:00,25.71,25.73,25.68,25.71,150300.0,18.8443,18.859,18.8224,18.8443,150300.0
2014-01-13 15:20:00,25.72,25.72,25.68,25.69,102900.0,18.8517,18.8517,18.8224,18.8297,102900.0
2014-01-13 15:30:00,25.7,25.7,25.64,25.68,106300.0,18.837,18.837,18.793,18.8224,106300.0
2014-01-13 15:40:00,25.68,25.68,25.63,25.67,233900.0,18.8224,18.8224,18.7857,18.815,233900.0
2014-01-13 15:50:00,25.66,25.71,25.64,25.69,400700.0,18.8077,18.8443,18.793,18.8297,400700.0
2014-01-14 09:30:00,25.76,25.82,25.73,25.79,105800.0,18.881,18.925,18.859,18.903,105800.0
2014-01-14 09:40:00,25.78,25.86,25.78,25.83,82800.0,18.8957,18.9543,18.8957,18.9323,82800.0
2014-01-14 09:50:00,25.84,25.85,25.79,25.85,42900.0,18.9396,18.947,18.903,18.947,42900.0
2014-01-14 10:00:00,25.85,25.91,25.84,25.88,70100.0,18.947,18.9909,18.9396,18.969,70100.0
2014-01-14 10:10:00,25.87,25.87,25.84,25.85,42700.0,18.9616,18.9616,18.9396,18.947,42700.0
2014-01-14 10:20:00,25.86,25.88,25.82,25.86,58300.0,18.9543,18.969,18.925,18.9543,58300.0
2014-01-14 10:30:00,25.87,25.9,25.86,25.86,124700.0,18.9616,18.9836,18.9543,18.9543,124700.0
2014-01-14 10:40:00,25.86,25.92,25.86,25.89,54100.0,18.9543,18.9983,18.9543,18.9763,54100.0
2014-01-14 10:50:00,25.89,26.0,25.89,25.99,65700.0,18.9763,19.0569,18.9763,19.0496,65700.0
2014-01-14 11:00:00,25.99,26.02,25.98,26.02,89000.0,19.0496,19.0716,19.0422,19.0716,89000.0
2014-01-14 11:10:00,26.01,26.02,25.99,26.0,204200.0,19.0642,19.0716,19.0496,19.0569,204200.0
2014-01-14 11:20:00,25.99,26.05,25.98,26.01,117400.0,19.0496,19.0936,19.0422,19.0642,117400.0
2014-01-14 11:30:00,26.0,26.01,25.98,25.99,81700.0,19.0569,19.0642,19.0422,19.0496,81700.0
2014-01-14 11:40:00,25.99,26.0,25.97,25.97,79600.0,19.0496,19.0569,19.0349,19.0349,79600.0
2014-01-14 11:50:00,25.97,25.99,25.96,25.99,24100.0,19.0349,19.0496,19.0276,19.0496,24100.0
2014-01-14 12:00:00,25.99,25.99,25.93,25.94,46700.0,19.0496,19.0496,19.0056,19.0129,46700.0
2014-01-14 12:10:00,25.94,25.96,25.91,25.96,84200.0,19.0129,19.0276,18.9909,19.0276,84200.0
2014-01-14 12:20:00,25.96,26.0,25.94,26.0,85400.0,19.0276,19.0569,19.0129,19.0569,85400.0
2014-01-14 12:30:00,26.0,26.02,25.98,26.02,121600.0,19.0569,19.0716,19.0422,19.0716,121600.0
2014-01-14 12:40:00,26.02,26.06,26.01,26.06,79500.0,19.0716,19.1009,19.0642,19.1009,79500.0
2014-01-14 12:50:00,26.06,26.08,26.05,26.08,63900.0,19.1009,19.1155,19.0936,19.1155,63900.0
2014-01-14 13:00:00,26.08,26.08,26.01,26.03,107800.0,19.1155,19.1155,19.0642,19.0789,107800.0
2014-01-14 13:10:00,26.03,26.07,26.02,26.06,46200.0,19.0789,19.1082,19.0716,19.1009,46200.0
2014-01-14 13:20:00,26.06,26.07,26.05,26.06,67100.0,19.1009,19.1082,19.0936,19.1009,67100.0
2014-01-14 13:30:00,26.05,26.06,26.03,26.06,101000.0,19.0936,19.1009,19.0789,19.1009,101000.0
2014-01-14 13:40:00,26.06,26.06,26.0,26.03,93300.0,19.1009,19.1009,19.0569,19.0789,93300.0
2014-01-14 13:50:00,26.04,26.06,26.02,26.02,112100.0,19.0862,19.1009,19.0716,19.0716,112100.0
2014-01-14 14:00:00,26.03,26.06,26.0,26.05,122800.0,19.0789,19.1009,19.0569,19.0936,122800.0
2014-01-14 14:10:00,26.05,26.06,26.01,26.02,57000.0,19.0936,19.1009,19.0642,19.0716,57000.0
2014-01-14 14:20:00,26.02,26.08,26.01,26.08,61300.0,19.0716,19.1155,19.0642,19.1155,61300.0
2014-01-14 14:30:00,26.08,26.09,26.07,26.08,43600.0,19.1155,19.1229,19.1082,19.1155,43600.0
2014-01-14 14:40:00,26.07,26.09,26.07,26.09,74000.0,19.1082,19.1229,19.1082,19.1229,74000.0
2014-01-14 14:50:00,26.09,26.1,26.07,26.09,107500.0,19.1229,19.1302,19.1082,19.1229,107500.0
2014-01-14 15:00:00,26.09,26.09,26.08,26.08,37200.0,19.1229,19.1229,19.1155,19.1155,37200.0
2014-01-14 15:10:00,26.08,26.1,26.08,26.09,98700.0,19.1155,19.1302,19.1155,19.1229,98700.0
2014-01-14 15:20:00,26.1,26.1,26.06,26.06,104400.0,19.1302,19.1302,19.1009,19.1009,104400.0
2014-01-14 15:30:00,26.06,26.07,26.05,26.06,133900.0,19.1009,19.1082,19.0936,19.1009,133900.0
2014-01-14 15:40:00,26.06,26.07,26.02,26.02,208500.0,19.1009,19.1082,19.0716,19.0716,208500.0
2014-01-14 15:50:00,26.02,26.06,26.02,26.06,519900.0,19.0716,19.1009,19.0716,19.1009,519900.0
2014-01-15 09:30:00,26.06,26.07,26.0,26.06,100900.0,19.1009,19.1082,19.0569,19.1009,100900.0
2014-01-15 09:40:00,26.07,26.07,26.01,26.03,173600.0,19.1082,19.1082,19.0642,19.0789,173600.0
2014-01-15 09:50:00,26.02,26.09,26.01,26.09,137500.0,19.0716,19.1229,19.0642,19.1229,137500.0
2014-01-15 10:00:00,26.09,26.12,26.08,26.12,126800.0,19.1229,19.1449,19.1155,19.1449,126800.0
2014-01-15 10:10:00,26.12,26.13,26.1,26.13,86000.0,19.1449,19.1522,19.1302,19.1522,86000.0
2014-01-15 10:20:00,26.13,26.14,26.09,26.09,134600.0,19.1522,19.1595,19.1229,19.1229,134600.0
2014-01-15 10:30:00,26.1,26.1,26.07,26.07,142700.0,19.1302,19.1302,19.1082,19.1082,142700.0
2014-01-15 10:40:00,26.08,26.08,26.05,26.07,75200.0,19.1155,19.1155,19.0936,19.1082,75200.0
2014-01-15 10:50:00,26.07,26.08,26.05,26.07,46300.0,19.1082,19.1155,19.0936,19.1082,46300.0
2014-01-15 11:00:00,26.07,26.08,26.06,26.07,96900.0,19.1082,19.1155,19.1009,19.1082,96900.0
2014-01-15 11:10:00,26.06,26.07,26.05,26.05,157800.0,19.1009,19.1082,19.0936,19.0936,157800.0
2014-01-15 11:20:00,26.05,26.06,25.87,25.88,325700.0,19.0936,19.1009,18.9616,18.969,325700.0
2014-01-15 11:30:00,25.88,25.98,25.87,25.98,300400.0,18.969,19.0422,18.9616,19.0422,300400.0
2014-01-15 11:40:00,25.98,26.0,25.96,25.99,51700.0,19.0422,19.0569,19.0276,19.0496,51700.0
2014-01-15 11:50:00,25.99,26.0,25.95,25.97,49300.0,19.0496,19.0569,19.0203,19.0349,49300.0
2014-01-15 12:00:00,25.97,26.01,25.97,26.01,90100.0,19.0349,19.0642,19.0349,19.0642,90100.0
2014-01-15 12:10:00,26.01,26.02,25.99,26.02,76800.0,19.0642,19.0716,19.0496,19.0716,76800.0
2014-01-15 12:20:00,26.02,26.04,26.01,26.01,55700.0,19.0716,19.0862,19.0642,19.0642,55700.0
2014-01-15 12:30:00,26.02,26.02,26.0,26.0,41300.0,19.0716,19.0716,19.0569,19.0569,41300.0
2014-01-15 12:40:00,26.0,26.0,25.96,25.97,40000.0,19.0569,19.0569,19.0276,19.0349,40000.0
2014-01-15 12:50:00,25.98,25.99,25.96,25.96,38500.0,19.0422,19.0496,19.0276,19.0276,38500.0
2014-01-15 13:00:00,25.97,26.0,25.96,25.99,149700.0,19.0349,19.0569,19.0276,19.0496,149700.0
2014-01-15 13:10:00,25.99,26.01,25.98,26.0,270600.0,19.0496,19.0642,19.0422,19.0569,270600.0
2014-01-15 13:20:00,26.0,26.01,25.93,25.94,149700.0,19.0569,19.0642,19.0056,19.0129,149700.0
2014-01-15 13:30:00,25.93,25.93,25.9,25.91,20900.0,19.0056,19.0056,18.9836,18.9909,20900.0
2014-01-15 13:40:00,25.9,25.94,25.89,25.94,73400.0,18.9836,19.0129,18.9763,19.0129,73400.0
2014-01-15 13:50:00,25.95,25.96,25.95,25.96,26200.0,19.0203,19.0276,19.0203,19.0276,26200.0
2014-01-15 14:00:00,25.96,25.96,25.93,25.95,27300.0,19.0276,19.0276,19.0056,19.0203,27300.0
2014-01-15 14:10:00,25.94,25.97,25.94,25.97,23500.0,19.0129,19.0349,19.0129,19.0349,23500.0
2014-01-15 14:20:00,25.97,25.98,25.93,25.96,67900.0,19.0349,19.0422,19.0056,19.0276,67900.0
2014-01-15 14:30:00,25.96,25.97,25.95,25.95,12500.0,19.0276,19.0349,19.0203,19.0203,12500.0
2014-01-15 14:40:00,25.95,25.98,25.95,25.98,30600.0,19.0203,19.0422,19.0203,19.0422,30600.0
2014-01-15 14:50:00,25.99,26.01,25.98,26.01,186500.0,19.0496,19.0642,19.0422,19.0642,186500.0
2014-01-15 15:00:00,26.01,26.02,26.0,26.01,50500.0,19.0642,19.0716,19.0569,19.0642,50500.0
2014-01-15 15:10:00,26.01,26.02,26.0,26.0,352800.0,19.0642,19.0716,19.0569,19.0569,352800.0
2014-01-15 15:20:00,26.01,26.01,25.98,26.0,91400.0,19.0642,19.0642,19.0422,19.0569,91400.0
2014-01-15 15:30:00,26.01,26.02,26.0,26.0,152200.0,19.0642,19.0716,19.0569,19.0569,152200.0
2014-01-15 15:40:00,26.0,26.02,26.0,26.01,433900.0,19.0569,19.0716,19.0569,19.0642,433900.0
2014-01-15 15:50:00,26.0,26.01,25.99,26.0,327800.0,19.0569,19.0642,19.0496,19.0569,327800.0
2014-01-16 09:30:00,26.0,26.0,25.94,25.98,67700.0,19.0569,19.0569,19.0129,19.0422,67700.0
2014-01-16 09:40:00,25.97,25.99,25.93,25.94,52500.0,19.0349,19.0496,19.0056,19.0129,52500.0
2014-01-16 09:50:00,25.93,25.94,25.89,25.89,53300.0,19.0056,19.0129,18.9763,18.9763,53300.0
2014-01-16 10:00:00,25.89,25.89,25.84,25.85,100200.0,18.9763,18.9763,18.9396,18.947,100200.0
2014-01-16 10:10:00,25.85,25.92,25.81,25.92,79200.0,18.947,18.9983,18.9176,18.9983,79200.0
2014-01-16 10:20:00,25.92,25.97,25.9,25.94,41300.0,18.9983,19.0349,18.9836,19.0129,41300.0
2014-01-16 10:30:00,25.93,25.94,25.91,25.92,32000.0,19.0056,19.0129,18.9909,18.9983,32000.0
2014-01-16 10:40:00,25.91,25.92,25.87,25.9,147800.0,18.9909,18.9983,18.9616,18.9836,147800.0
2014-01-16 10:50:00,25.9,25.92,25.89,25.91,34400.0,18.9836,18.9983,18.9763,18.9909,34400.0
2014-01-16 11:00:00,25.91,25.93,25.89,25.92,17200.0,18.9909,19.0056,18.9763,18.9983,17200.0
2014-01-16 11:10:00,25.93,25.94,25.89,25.91,14100.0,19.0056,19.0129,18.9763,18.9909,14100.0
2014-01-16 11:20:00,25.91,25.92,25.89,25.9,13900.0,18.9909,18.9983,18.9763,18.9836,13900.0
2014-01-16 11:30:00,25.91,25.96,25.89,25.96,36600.0,18.9909,19.0276,18.9763,19.0276,36600.0
2014-01-16 11:40:00,25.96,26.0,25.94,25.99,39000.0,19.0276,19.0569,19.0129,19.0496,39000.0
2014-01-16 11:50:00,25.99,26.0,25.98,25.98,37000.0,19.0496,19.0569,19.0422,19.0422,37000.0
2014-01-16 12:00:00,25.98,26.0,25.96,25.96,23700.0,19.0422,19.0569,19.0276,19.0276,23700.0
2014-01-16 12:10:00,25.96,25.96,25.93,25.93,62100.0,19.0276,19.0276,19.0056,19.0056,62100.0
2014-01-16 12:20:00,25.93,25.97,25.93,25.95,24700.0,19.0056,19.0349,19.0056,19.0203,24700.0
2014-01-16 12:30:00,25.94,25.95,25.94,25.94,6100.0,19.0129,19.0203,19.0129,19.0129,6100.0
2014-01-16 12:40:00,25.93,25.94,25.93,25.93,14000.0,19.0056,19.0129,19.0056,19.0056,14000.0
2014-01-16 12:50:00,25.93,25.95,25.92,25.92,14800.0,19.0056,19.0203,18.9983,18.9983,14800.0
2014-01-16 13:00:00,25.91,25.92,25.88,25.89,25900.0,18.9909,18.9983,18.969,18.9763,25900.0
2014-01-16 13:10:00,25.88,25.89,25.86,25.87,40600.0,18.969,18.9763,18.9543,18.9616,40600.0
2014-01-16 13:20:00,25.87,25.88,25.86,25.87,16000.0,18.9616,18.969,18.9543,18.9616,16000.0
2014-01-16 13:30:00,25.87,25.87,25.86,25.87,1800.0,18.9616,18.9616,18.9543,18.9616,1800.0
2014-01-16 13:40:00,25.86,25.88,25.86,25.88,12400.0,18.9543,18.969,18.9543,18.969,12400.0
2014-01-16 13:50:00,25.88,25.91,25.87,25.91,26100.0,18.969,18.9909,18.9616,18.9909,26100.0
2014-01-16 14:00:00,25.91,25.93,25.9,25.9,28700.0,18.9909,19.0056,18.9836,18.9836,28700.0
2014-01-16 14:10:00,25.9,25.91,25.89,25.9,34600.0,18.9836,18.9909,18.9763,18.9836,34600.0
2014-01-16 14:20:00,25.9,25.91,25.87,25.89,31600.0,18.9836,18.9909,18.9616,18.9763,31600.0
2014-01-16 14:30:00,25.88,25.89,25.86,25.86,37700.0,18.969,18.9763,18.9543,18.9543,37700.0
2014-01-16 14:40:00,25.86,25.91,25.85,25.91,61300.0,18.9543,18.9909,18.947,18.9909,61300.0
2014-01-16 14:50:00,25.91,25.91,25.88,25.89,50700.0,18.9909,18.9909,18.969,18.9763,50700.0
2014-01-16 15:00:00,25.88,25.9,25.87,25.89,57700.0,18.969,18.9836,18.9616,18.9763,57700.0
2014-01-16 15:10:00,25.89,25.89,25.86,25.87,58200.0,18.9763,18.9763,18.9543,18.9616,58200.0
2014-01-16 15:20:00,25.87,25.89,25.86,25.87,89900.0,18.9616,18.9763,18.9543,18.9616,89900.0
2014-01-16 15:30:00,25.87,25.89,25.87,25.88,124900.0,18.9616,18.9763,18.9616,18.969,124900.0
2014-01-16 15:40:00,25.88,25.89,25.84,25.85,79400.0,18.969,18.9763,18.9396,18.947,79400.0
2014-01-16 15:50:00,25.84,25.87,25.82,25.86,264500.0,18.9396,18.9616,18.925,18.9543,264500.0
2014-01-17 09:30:00,25.9,25.98,25.84,25.86,456600.0,18.9836,19.0422,18.9396,18.9543,456600.0
2014-01-17 09:40:00,25.86,25.9,25.77,25.77,43200.0,18.9543,18.9836,18.8883,18.8883,43200.0
2014-01-17 09:50:00,25.76,25.84,25.75,25.83,50800.0,18.881,18.9396,18.8737,18.9323,50800.0
2014-01-17 10:00:00,25.83,25.87,25.8,25.84,37700.0,18.9323,18.9616,18.9103,18.9396,37700.0
2014-01-17 10:10:00,25.84,25.84,25.8,25.82,33100.0,18.9396,18.9396,18.9103,18.925,33100.0
2014-01-17 10:20:00,25.83,25.86,25.83,25.85,25500.0,18.9323,18.9543,18.9323,18.947,25500.0
2014-01-17 10:30:00,25.84,25.87,25.83,25.87,23300.0,18.9396,18.9616,18.9323,18.9616,23300.0
2014-01-17 10:40:00,25.87,25.87,25.83,25.86,25800.0,18.9616,18.9616,18.9323,18.9543,25800.0
2014-01-17 10:50:00,25.86,25.86,25.84,25.86,14300.0,18.9543,18.9543,18.9396,18.9543,14300.0
2014-01-17 11:00:00,25.86,25.91,25.86,25.89,59600.0,18.9543,18.9909,18.9543,18.9763,59600.0
2014-01-17 11:10:00,25.89,25.91,25.89,25.9,31100.0,18.9763,18.9909,18.9763,18.9836,31100.0
2014-01-17 11:20:00,25.9,25.91,25.87,25.89,84800.0,18.9836,18.9909,18.9616,18.9763,84800.0
2014-01-17 11:30:00,25.88,25.89,25.85,25.89,74700.0,18.969,18.9763,18.947,18.9763,74700.0
2014-01-17 11:40:00,25.89,25.89,25.88,25.88,38900.0,18.9763,18.9763,18.969,18.969,38900.0
2014-01-17 11:50:00,25.87,25.88,25.82,25.83,24000.0,18.9616,18.969,18.925,18.9323,24000.0
2014-01-17 12:00:00,25.83,25.84,25.82,25.82,21400.0,18.9323,18.9396,18.925,18.925,21400.0
2014-01-17 12:10:00,25.82,25.83,25.82,25.83,6700.0,18.925,18.9323,18.925,18.9323,6700.0
2014-01-17 12:20:00,25.83,25.83,25.81,25.82,28300.0,18.9323,18.9323,18.9176,18.925,28300.0
2014-01-17 12:30:00,25.83,25.84,25.8,25.83,32300.0,18.9323,18.9396,18.9103,18.9323,32300.0
2014-01-17 12:40:00,25.83,25.84,25.82,25.83,11500.0,18.9323,18.9396,18.925,18.9323,11500.0
2014-01-17 12:50:00,25.82,25.83,25.8,25.8,16800.0,18.925,18.9323,18.9103,18.9103,16800.0
2014-01-17 13:00:00,25.8,25.81,25.79,25.79,127800.0,18.9103,18.9176,18.903,18.903,127800.0
2014-01-17 13:10:00,25.79,25.83,25.77,25.82,70900.0,18.903,18.9323,18.8883,18.925,70900.0
2014-01-17 13:20:00,25.83,25.83,25.82,25.83,4000.0,18.9323,18.9323,18.925,18.9323,4000.0
2014-01-17 13:30:00,25.83,25.83,25.8,25.82,27700.0,18.9323,18.9323,18.9103,18.925,27700.0
2014-01-17 13:40:00,25.83,25.84,25.81,25.83,87700.0,18.9323,18.9396,18.9176,18.9323,87700.0
2014-01-17 13:50:00,25.83,25.85,25.82,25.85,7100.0,18.9323,18.947,18.925,18.947,7100.0
2014-01-17 14:00:00,25.85,25.85,25.83,25.83,32300.0,18.947,18.947,18.9323,18.9323,32300.0
2014-01-17 14:10:00,25.83,25.84,25.81,25.83,119200.0,18.9323,18.9396,18.9176,18.9323,119200.0
2014-01-17 14:20:00,25.83,25.83,25.82,25.83,4500.0,18.9323,18.9323,18.925,18.9323,4500.0
2014-01-17 14:30:00,25.82,25.83,25.79,25.79,46800.0,18.925,18.9323,18.903,18.903,46800.0
2014-01-17 14:40:00,25.79,25.8,25.77,25.79,74200.0,18.903,18.9103,18.8883,18.903,74200.0
2014-01-17 14:50:00,25.8,25.8,25.77,25.77,25300.0,18.9103,18.9103,18.8883,18.8883,25300.0
2014-01-17 15:00:00,25.77,25.78,25.74,25.75,42000.0,18.8883,18.8957,18.8663,18.8737,42000.0
2014-01-17 15:10:00,25.74,25.75,25.73,25.75,50700.0,18.8663,18.8737,18.859,18.8737,50700.0
2014-01-17 15:20:00,25.74,25.78,25.74,25.78,33100.0,18.8663,18.8957,18.8663,18.8957,33100.0
2014-01-17 15:30:00,25.78,25.78,25.71,25.75,95800.0,18.8957,18.8957,18.8443,18.8737,95800.0
2014-01-17 15:40:00,25.75,25.76,25.72,25.76,90200.0,18.8737,18.881,18.8517,18.881,90200.0
2014-01-17 15:50:00,25.75,25.76,25.71,25.74,267400.0,18.8737,18.881,18.8443,18.8663,267400.0
2014-01-21 09:30:00,25.87,25.89,25.77,25.8,85100.0,18.9616,18.9763,18.8883,18.9103,85100.0
2014-01-21 09:40:00,25.81,25.84,25.76,25.79,248100.0,18.9176,18.9396,18.881,18.903,248100.0
2014-01-21 09:50:00,25.78,25.87,25.76,25.83,91000.0,18.8957,18.9616,18.881,18.9323,91000.0
2014-01-21 10:00:00,25.84,25.85,25.76,25.78,131100.0,18.9396,18.947,18.881,18.8957,131100.0
2014-01-21 10:10:00,25.78,25.78,25.69,25.75,83200.0,18.8957,18.8957,18.8297,18.8737,83200.0
2014-01-21 10:20:00,25.76,25.78,25.71,25.76,73500.0,18.881,18.8957,18.8443,18.881,73500.0
2014-01-21 10:30:00,25.76,25.77,25.73,25.75,153000.0,18.881,18.8883,18.859,18.8737,153000.0
2014-01-21 10:40:00,25.75,25.76,25.73,25.74,59200.0,18.8737,18.881,18.859,18.8663,59200.0
2014-01-21 10:50:00,25.74,25.75,25.72,25.75,119100.0,18.8663,18.8737,18.8517,18.8737,119100.0
2014-01-21 11:00:00,25.74,25.76,25.66,25.68,75300.0,18.8663,18.881,18.8077,18.8224,75300.0
2014-01-21 11:10:00,25.67,25.71,25.64,25.71,64400.0,18.815,18.8443,18.793,18.8443,64400.0
2014-01-21 11:20:00,25.71,25.73,25.7,25.72,55400.0,18.8443,18.859,18.837,18.8517,55400.0
2014-01-21 11:30:00,25.72,25.73,25.68,25.69,51500.0,18.8517,18.859,18.8224,18.8297,51500.0
2014-01-21 11:40:00,25.68,25.72,25.66,25.7,306600.0,18.8224,18.8517,18.8077,18.837,306600.0
2014-01-21 11:50:00,25.71,25.72,25.69,25.72,39900.0,18.8443,18.8517,18.8297,18.8517,39900.0
2014-01-21 12:00:00,25.72,25.72,25.67,25.7,87100.0,18.8517,18.8517,18.815,18.837,87100.0
2014-01-21 12:10:00,25.71,25.75,25.71,25.74,38100.0,18.8443,18.8737,18.8443,18.8663,38100.0
2014-01-21 12:20:00,25.74,25.77,25.73,25.75,83400.0,18.8663,18.8883,18.859,18.8737,83400.0
2014-01-21 12:30:00,25.75,25.77,25.74,25.77,44900.0,18.8737,18.8883,18.8663,18.8883,44900.0
2014-01-21 12:40:00,25.77,25.81,25.76,25.81,38500.0,18.8883,18.9176,18.881,18.9176,38500.0
2014-01-21 12:50:00,25.8,25.82,25.8,25.82,26700.0,18.9103,18.925,18.9103,18.925,26700.0
2014-01-21 13:00:00,25.82,25.85,25.81,25.83,77700.0,18.925,18.947,18.9176,18.9323,77700.0
2014-01-21 13:10:00,25.84,25.84,25.8,25.8,53700.0,18.9396,18.9396,18.9103,18.9103,53700.0
2014-01-21 13:20:00,25.8,25.82,25.8,25.82,38500.0,18.9103,18.925,18.9103,18.925,38500.0
2014-01-21 13:30:00,25.81,25.84,25.81,25.84,68900.0,18.9176,18.9396,18.9176,18.9396,68900.0
2014-01-21 13:40:00,25.84,25.85,25.81,25.83,54500.0,18.9396,18.947,18.9176,18.9323,54500.0
2014-01-21 13:50:00,25.83,25.85,25.82,25.84,46200.0,18.9323,18.947,18.925,18.9396,46200.0
2014-01-21 14:00:00,25.83,25.84,25.81,25.81,66700.0,18.9323,18.9396,18.9176,18.9176,66700.0
2014-01-21 14:10:00,25.82,25.83,25.8,25.81,48500.0,18.925,18.9323,18.9103,18.9176,48500.0
2014-01-21 14:20:00,25.8,25.82,25.78,25.81,64600.0,18.9103,18.925,18.8957,18.9176,64600.0
2014-01-21 14:30:00,25.8,25.82,25.78,25.82,59600.0,18.9103,18.925,18.8957,18.925,59600.0
2014-01-21 14:40:00,25.82,25.82,25.8,25.82,57200.0,18.925,18.925,18.9103,18.925,57200.0
2014-01-21 14:50:00,25.82,25.82,25.8,25.82,104100.0,18.925,18.925,18.9103,18.925,104100.0
2014-01-21 15:00:00,25.81,25.82,25.77,25.79,150200.0,18.9176,18.925,18.8883,18.903,150200.0
2014-01-21 15:10:00,25.8,25.8,25.78,25.8,125300.0,18.9103,18.9103,18.8957,18.9103,125300.0
2014-01-21 15:20:00,25.8,25.81,25.78,25.8,126900.0,18.9103,18.9176,18.8957,18.9103,126900.0
2014-01-21 15:30:00,25.8,25.81,25.79,25.8,99100.0,18.9103,18.9176,18.903,18.9103,99100.0
2014-01-21 15:40:00,25.8,25.85,25.8,25.85,300700.0,18.9103,18.947,18.9103,18.947,300700.0
2014-01-21 15:50:00,25.85,25.93,25.84,25.93,672400.0,18.947,19.0056,18.9396,19.0056,672400.0
2014-01-22 09:30:00,25.86,25.9,25.55,25.55,339900.0,18.9543,18.9836,18.7271,18.7271,339900.0
2014-01-22 09:40:00,25.56,25.57,25.35,25.41,742800.0,18.7344,18.7417,18.5805,18.6245,742800.0
2014-01-22 09:50:00,25.42,25.43,25.18,25.18,417100.0,18.6318,18.6391,18.4559,18.4559,417100.0
2014-01-22 10:00:00,25.18,25.46,25.16,25.39,473100.0,18.4559,18.6611,18.4412,18.6098,473100.0
2014-01-22 10:10:00,25.4,25.43,25.28,25.41,128400.0,18.6171,18.6391,18.5292,18.6245,128400.0
2014-01-22 10:20:00,25.42,25.51,25.42,25.48,297800.0,18.6318,18.6978,18.6318,18.6758,297800.0
2014-01-22 10:30:00,25.49,25.5,25.41,25.46,137700.0,18.6831,18.6904,18.6245,18.6611,137700.0
2014-01-22 10:40:00,25.45,25.46,25.31,25.32,266400.0,18.6538,18.6611,18.5512,18.5585,266400.0
2014-01-22 10:50:00,25.31,25.47,25.31,25.46,123100.0,18.5512,18.6684,18.5512,18.6611,123100.0
2014-01-22 11:00:00,25.47,25.53,25.46,25.52,107800.0,18.6684,18.7124,18.6611,18.7051,107800.0
2014-01-22 11:10:00,25.51,25.53,25.45,25.48,142400.0,18.6978,18.7124,18.6538,18.6758,142400.0
2014-01-22 11:20:00,25.48,25.53,25.48,25.52,71500.0,18.6758,18.7124,18.6758,18.7051,71500.0
2014-01-22 11:30:00,25.53,25.6,25.51,25.53,211600.0,18.7124,18.7637,18.6978,18.7124,211600.0
2014-01-22 11:40:00,25.53,25.67,25.53,25.64,256400.0,18.7124,18.815,18.7124,18.793,256400.0
2014-01-22 11:50:00,25.65,25.65,25.55,25.56,141700.0,18.8004,18.8004,18.7271,18.7344,141700.0
2014-01-22 12:00:00,25.55,25.58,25.55,25.57,50300.0,18.7271,18.7491,18.7271,18.7417,50300.0
2014-01-22 12:10:00,25.56,25.57,25.51,25.51,62800.0,18.7344,18.7417,18.6978,18.6978,62800.0
2014-01-22 12:20:00,25.52,25.52,25.48,25.48,99600.0,18.7051,18.7051,18.6758,18.6758,99600.0
2014-01-22 12:30:00,25.49,25.49,25.46,25.46,23200.0,18.6831,18.6831,18.6611,18.6611,23200.0
2014-01-22 12:40:00,25.47,25.47,25.44,25.44,37000.0,18.6684,18.6684,18.6464,18.6464,37000.0
2014-01-22 12:50:00,25.44,25.46,25.41,25.44,58500.0,18.6464,18.6611,18.6245,18.6464,58500.0
2014-01-22 13:00:00,25.45,25.45,25.4,25.4,40800.0,18.6538,18.6538,18.6171,18.6171,40800.0
2014-01-22 13:10:00,25.4,25.44,25.39,25.41,30900.0,18.6171,18.6464,18.6098,18.6245,30900.0
2014-01-22 13:20:00,25.42,25.52,25.41,25.51,151500.0,18.6318,18.7051,18.6245,18.6978,151500.0
2014-01-22 13:30:00,25.51,25.51,25.45,25.48,64900.0,18.6978,18.6978,18.6538,18.6758,64900.0
2014-01-22 13:40:00,25.48,25.52,25.47,25.49,122800.0,18.6758,18.7051,18.6684,18.6831,122800.0
2014-01-22 13:50:00,25.49,25.52,25.49,25.51,99000.0,18.6831,18.7051,18.6831,18.6978,99000.0
2014-01-22 14:00:00,25.51,25.51,25.49,25.5,55700.0,18.6978,18.6978,18.6831,18.6904,55700.0
2014-01-22 14:10:00,25.5,25.51,25.48,25.49,83900.0,18.6904,18.6978,18.6758,18.6831,83900.0
2014-01-22 14:20:00,25.49,25.64,25.48,25.56,281200.0,18.6831,18.793,18.6758,18.7344,281200.0
2014-01-22 14:30:00,25.56,25.56,25.5,25.5,99400.0,18.7344,18.7344,18.6904,18.6904,99400.0
2014-01-22 14:40:00,25.5,25.51,25.41,25.43,115900.0,18.6904,18.6978,18.6245,18.6391,115900.0
2014-01-22 14:50:00,25.43,25.45,25.43,25.43,70500.0,18.6391,18.6538,18.6391,18.6391,70500.0
2014-01-22 15:00:00,25.43,25.49,25.42,25.48,163300.0,18.6391,18.6831,18.6318,18.6758,163300.0
2014-01-22 15:10:00,25.48,25.54,25.46,25.49,397600.0,18.6758,18.7197,18.6611,18.6831,397600.0
2014-01-22 15:20:00,25.49,25.51,25.46,25.51,132000.0,18.6831,18.6978,18.6611,18.6978,132000.0
2014-01-22 15:30:00,25.5,25.54,25.48,25.52,219600.0,18.6904,18.7197,18.6758,18.7051,219600.0
2014-01-22 15:40:00,25.52,25.53,25.49,25.51,99000.0,18.7051,18.7124,18.6831,18.6978,99000.0
2014-01-22 15:50:00,25.51,25.52,25.4,25.41,409800.0,18.6978,18.7051,18.6171,18.6245,409800.0
2014-01-23 09:30:00,25.26,25.32,25.22,25.27,230200.0,18.5145,18.5585,18.4852,18.5218,230200.0
2014-01-23 09:40:00,25.27,25.35,25.19,25.33,182400.0,18.5218,18.5805,18.4632,18.5658,182400.0
2014-01-23 09:50:00,25.33,25.37,25.3,25.3,150700.0,18.5658,18.5951,18.5438,18.5438,150700.0
2014-01-23 10:00:00,25.3,25.37,25.3,25.31,147500.0,18.5438,18.5951,18.5438,18.5512,147500.0
2014-01-23 10:10:00,25.31,25.32,25.23,25.3,95400.0,18.5512,18.5585,18.4925,18.5438,95400.0
2014-01-23 10:20:00,25.3,25.3,25.2,25.2,67000.0,18.5438,18.5438,18.4705,18.4705,67000.0
2014-01-23 10:30:00,25.2,25.29,25.18,25.28,84000.0,18.4705,18.5365,18.4559,18.5292,84000.0
2014-01-23 10:40:00,25.27,25.29,25.27,25.28,69800.0,18.5218,18.5365,18.5218,18.5292,69800.0
2014-01-23 10:50:00,25.29,25.29,25.23,25.25,191200.0,18.5365,18.5365,18.4925,18.5072,191200.0
2014-01-23 11:00:00,25.25,25.26,25.22,25.26,254000.0,18.5072,18.5145,18.4852,18.5145,254000.0
2014-01-23 11:10:00,25.26,25.26,25.22,25.26,105700.0,18.5145,18.5145,18.4852,18.5145,105700.0
2014-01-23 11:20:00,25.26,25.29,25.24,25.29,115500.0,18.5145,18.5365,18.4999,18.5365,115500.0
2014-01-23 11:30:00,25.29,25.31,25.22,25.22,509400.0,18.5365,18.5512,18.4852,18.4852,509400.0
2014-01-23 11:40:00,25.23,25.23,25.14,25.15,224700.0,18.4925,18.4925,18.4266,18.4339,224700.0
2014-01-23 11:50:00,25.15,25.19,25.13,25.17,182900.0,18.4339,18.4632,18.4192,18.4486,182900.0
2014-01-23 12:00:00,25.17,25.17,25.09,25.14,115300.0,18.4486,18.4486,18.3899,18.4266,115300.0
2014-01-23 12:10:00,25.14,25.18,25.08,25.11,101800.0,18.4266,18.4559,18.3826,18.4046,101800.0
2014-01-23 12:20:00,25.1,25.12,25.02,25.05,64400.0,18.3972,18.4119,18.3386,18.3606,64400.0
2014-01-23 12:30:00,25.04,25.11,25.02,25.11,52600.0,18.3533,18.4046,18.3386,18.4046,52600.0
2014-01-23 12:40:00,25.1,25.17,25.1,25.13,87500.0,18.3972,18.4486,18.3972,18.4192,87500.0
2014-01-23 12:50:00,25.13,25.16,25.1,25.11,58800.0,18.4192,18.4412,18.3972,18.4046,58800.0
2014-01-23 13:00:00,25.11,25.13,25.06,25.08,87600.0,18.4046,18.4192,18.3679,18.3826,87600.0
2014-01-23 13:10:00,25.09,25.09,25.05,25.07,38100.0,18.3899,18.3899,18.3606,18.3753,38100.0
2014-01-23 13:20:00,25.06,25.07,25.04,25.05,48100.0,18.3679,18.3753,18.3533,18.3606,48100.0
2014-01-23 13:30:00,25.05,25.13,25.02,25.1,110600.0,18.3606,18.4192,18.3386,18.3972,110600.0
2014-01-23 13:40:00,25.1,25.11,25.06,25.08,159800.0,18.3972,18.4046,18.3679,18.3826,159800.0
2014-01-23 13:50:00,25.07,25.16,25.07,25.12,494100.0,18.3753,18.4412,18.3753,18.4119,494100.0
2014-01-23 14:00:00,25.13,25.19,25.13,25.19,64900.0,18.4192,18.4632,18.4192,18.4632,64900.0
2014-01-23 14:10:00,25.19,25.26,25.16,25.24,1541100.0,18.4632,18.5145,18.4412,18.4999,1541100.0
2014-01-23 14:20:00,25.24,25.24,25.18,25.18,159500.0,18.4999,18.4999,18.4559,18.4559,159500.0
2014-01-23 14:30:00,25.19,25.19,25.16,25.18,54000.0,18.4632,18.4632,18.4412,18.4559,54000.0
2014-01-23 14:40:00,25.19,25.19,25.18,25.18,51800.0,18.4632,18.4632,18.4559,18.4559,51800.0
2014-01-23 14:50:00,25.19,25.22,25.18,25.21,97400.0,18.4632,18.4852,18.4559,18.4779,97400.0
2014-01-23 15:00:00,25.22,25.23,25.17,25.17,117300.0,18.4852,18.4925,18.4486,18.4486,117300.0
2014-01-23 15:10:00,25.18,25.18,25.13,25.13,67500.0,18.4559,18.4559,18.4192,18.4192,67500.0
2014-01-23 15:20:00,25.13,25.16,25.13,25.15,84200.0,18.4192,18.4412,18.4192,18.4339,84200.0
2014-01-23 15:30:00,25.14,25.22,25.14,25.2,156000.0,18.4266,18.4852,18.4266,18.4705,156000.0
2014-01-23 15:40:00,25.2,25.23,25.18,25.19,255700.0,18.4705,18.4925,18.4559,18.4632,255700.0
2014-01-23 15:50:00,25.19,25.22,25.19,25.2,500900.0,18.4632,18.4852,18.4632,18.4705,500900.0
2014-01-24 09:30:00,25.02,25.05,24.82,24.87,249700.0,18.3386,18.3606,18.192,18.2287,249700.0
2014-01-24 09:40:00,24.87,24.96,24.79,24.96,253000.0,18.2287,18.2946,18.17,18.2946,253000.0
2014-01-24 09:50:00,24.96,24.96,24.86,24.92,75800.0,18.2946,18.2946,18.2213,18.2653,75800.0
2014-01-24 10:00:00,24.92,25.07,24.92,25.07,268100.0,18.2653,18.3753,18.2653,18.3753,268100.0
2014-01-24 10:10:00,25.06,25.07,24.95,24.95,301400.0,18.3679,18.3753,18.2873,18.2873,301400.0
2014-01-24 10:20:00,24.95,25.03,24.94,25.02,216600.0,18.2873,18.3459,18.28,18.3386,216600.0
2014-01-24 10:30:00,25.03,25.04,24.96,25.0,156500.0,18.3459,18.3533,18.2946,18.3239,156500.0
2014-01-24 10:40:00,25.01,25.02,24.9,24.95,84100.0,18.3313,18.3386,18.2507,18.2873,84100.0
2014-01-24 10:50:00,24.95,25.0,24.94,24.95,48300.0,18.2873,18.3239,18.28,18.2873,48300.0
2014-01-24 11:00:00,24.95,25.02,24.95,24.98,122500.0,18.2873,18.3386,18.2873,18.3093,122500.0
2014-01-24 11:10:00,24.97,25.0,24.94,24.98,75200.0,18.302,18.3239,18.28,18.3093,75200.0
2014-01-24 11:20:00,24.98,25.0,24.96,24.98,93600.0,18.3093,18.3239,18.2946,18.3093,93600.0
2014-01-24 11:30:00,24.98,25.01,24.96,24.96,89400.0,18.3093,18.3313,18.2946,18.2946,89400.0
2014-01-24 11:40:00,24.97,25.02,24.96,24.99,125400.0,18.302,18.3386,18.2946,18.3166,125400.0
2014-01-24 11:50:00,24.99,25.06,24.99,25.05,62500.0,18.3166,18.3679,18.3166,18.3606,62500.0
2014-01-24 12:00:00,25.04,25.06,25.01,25.05,60200.0,18.3533,18.3679,18.3313,18.3606,60200.0
2014-01-24 12:10:00,25.04,25.07,24.99,25.0,96700.0,18.3533,18.3753,18.3166,18.3239,96700.0
2014-01-24 12:20:00,25.01,25.03,24.99,25.03,75300.0,18.3313,18.3459,18.3166,18.3459,75300.0
2014-01-24 12:30:00,25.02,25.03,25.0,25.02,52200.0,18.3386,18.3459,18.3239,18.3386,52200.0
2014-01-24 12:40:00,25.01,25.02,25.0,25.01,90700.0,18.3313,18.3386,18.3239,18.3313,90700.0
2014-01-24 12:50:00,25.01,25.01,24.99,25.0,41000.0,18.3313,18.3313,18.3166,18.3239,41000.0
2014-01-24 13:00:00,24.99,25.04,24.97,25.03,94300.0,18.3166,18.3533,18.302,18.3459,94300.0
2014-01-24 13:10:00,25.03,25.06,25.02,25.03,72000.0,18.3459,18.3679,18.3386,18.3459,72000.0
2014-01-24 13:20:00,25.02,25.03,24.99,25.01,41600.0,18.3386,18.3459,18.3166,18.3313,41600.0
2014-01-24 13:30:00,25.01,25.04,25.0,25.01,46900.0,18.3313,18.3533,18.3239,18.3313,46900.0
2014-01-24 13:40:00,25.0,25.01,24.99,25.01,64800.0,18.3239,18.3313,18.3166,18.3313,64800.0
2014-01-24 13:50:00,25.01,25.02,25.0,25.01,44200.0,18.3313,18.3386,18.3239,18.3313,44200.0
2014-01-24 14:00:00,25.0,25.01,24.95,24.96,101000.0,18.3239,18.3313,18.2873,18.2946,101000.0
2014-01-24 14:10:00,24.96,24.97,24.95,24.96,96100.0,18.2946,18.302,18.2873,18.2946,96100.0
2014-01-24 14:20:00,24.96,24.96,24.92,24.93,106400.0,18.2946,18.2946,18.2653,18.2726,106400.0
2014-01-24 14:30:00,24.93,24.95,24.92,24.94,65400.0,18.2726,18.2873,18.2653,18.28,65400.0
2014-01-24 14:40:00,24.94,24.94,24.92,24.93,64300.0,18.28,18.28,18.2653,18.2726,64300.0
2014-01-24 14:50:00,24.92,24.93,24.88,24.89,64400.0,18.2653,18.2726,18.236,18.2433,64400.0
2014-01-24 15:00:00,24.88,24.89,24.86,24.87,57900.0,18.236,18.2433,18.2213,18.2287,57900.0
2014-01-24 15:10:00,24.86,24.91,24.86,24.91,189900.0,18.2213,18.258,18.2213,18.258,189900.0
2014-01-24 15:20:00,24.9,24.91,24.88,24.9,136500.0,18.2507,18.258,18.236,18.2507,136500.0
2014-01-24 15:30:00,24.91,24.92,24.86,24.87,156600.0,18.258,18.2653,18.2213,18.2287,156600.0
2014-01-24 15:40:00,24.86,24.9,24.82,24.83,270400.0,18.2213,18.2507,18.192,18.1993,270400.0
2014-01-24 15:50:00,24.84,24.87,24.8,24.8,397000.0,18.2067,18.2287,18.1774,18.1774,397000.0
2014-01-27 09:30:00,23.41,23.49,23.38,23.43,305200.0,17.8988,17.9599,17.8758,17.9141,305200.0
2014-01-27 09:40:00,23.42,23.52,23.34,23.34,198800.0,17.9064,17.9829,17.8453,17.8453,198800.0
2014-01-27 09:50:00,23.34,23.36,23.27,23.32,98300.0,17.8453,17.8605,17.7917,17.83,98300.0
2014-01-27 10:00:00,23.32,23.37,23.29,23.32,147800.0,17.83,17.8682,17.807,17.83,147800.0
2014-01-27 10:10:00,23.32,23.35,23.28,23.29,180800.0,17.83,17.8529,17.7994,17.807,180800.0
2014-01-27 10:20:00,23.3,23.35,23.28,23.29,136600.0,17.8147,17.8529,17.7994,17.807,136600.0
2014-01-27 10:30:00,23.29,23.36,23.29,23.34,145800.0,17.807,17.8605,17.807,17.8453,145800.0
2014-01-27 10:40:00,23.35,23.4,23.34,23.38,74000.0,17.8529,17.8911,17.8453,17.8758,74000.0
2014-01-27 10:50:00,23.38,23.4,23.33,23.33,102000.0,17.8758,17.8911,17.8376,17.8376,102000.0
2014-01-27 11:00:00,23.33,23.39,23.33,23.37,99400.0,17.8376,17.8835,17.8376,17.8682,99400.0
2014-01-27 11:10:00,23.37,23.39,23.32,23.37,119400.0,17.8682,17.8835,17.83,17.8682,119400.0
2014-01-27 11:20:00,23.37,23.39,23.34,23.35,112000.0,17.8682,17.8835,17.8453,17.8529,112000.0
2014-01-27 11:30:00,23.35,23.36,23.24,23.27,91000.0,17.8529,17.8605,17.7688,17.7917,91000.0
2014-01-27 11:40:00,23.28,23.32,23.27,23.29,70900.0,17.7994,17.83,17.7917,17.807,70900.0
2014-01-27 11:50:00,23.29,23.31,23.28,23.3,89500.0,17.807,17.8223,17.7994,17.8147,89500.0
2014-01-27 12:00:00,23.3,23.31,23.25,23.27,64000.0,17.8147,17.8223,17.7764,17.7917,64000.0
2014-01-27 12:10:00,23.28,23.28,23.23,23.23,64000.0,17.7994,17.7994,17.7612,17.7612,64000.0
2014-01-27 12:20:00,23.23,23.23,23.16,23.21,79400.0,17.7612,17.7612,17.7076,17.7459,79400.0
2014-01-27 12:30:00,23.21,23.24,23.19,23.21,145800.0,17.7459,17.7688,17.7306,17.7459,145800.0
2014-01-27 12:40:00,23.21,23.22,23.1,23.14,1342800.0,17.7459,17.7535,17.6618,17.6923,1342800.0
2014-01-27 12:50:00,23.14,23.15,23.08,23.1,581400.0,17.6923,17.7,17.6465,17.6618,581400.0
2014-01-27 13:00:00,23.09,23.16,23.09,23.16,196500.0,17.6541,17.7076,17.6541,17.7076,196500.0
2014-01-27 13:10:00,23.16,23.18,23.16,23.17,63600.0,17.7076,17.7229,17.7076,17.7153,63600.0
2014-01-27 13:20:00,23.17,23.18,23.12,23.16,81500.0,17.7153,17.7229,17.677,17.7076,81500.0
2014-01-27 13:30:00,23.16,23.17,23.12,23.16,75600.0,17.7076,17.7153,17.677,17.7076,75600.0
2014-01-27 13:40:00,23.16,23.24,23.1,23.23,218900.0,17.7076,17.7688,17.6618,17.7612,218900.0
2014-01-27 13:50:00,23.23,23.23,23.16,23.16,68700.0,17.7612,17.7612,17.7076,17.7076,68700.0
2014-01-27 14:00:00,23.16,23.22,23.16,23.18,158600.0,17.7076,17.7535,17.7076,17.7229,158600.0
2014-01-27 14:10:00,23.18,23.2,23.16,23.17,123000.0,17.7229,17.7382,17.7076,17.7153,123000.0
2014-01-27 14:20:00,23.17,23.18,23.16,23.18,93200.0,17.7153,17.7229,17.7076,17.7229,93200.0
2014-01-27 14:30:00,23.17,23.25,23.17,23.23,118700.0,17.7153,17.7764,17.7153,17.7612,118700.0
2014-01-27 14:40:00,23.23,23.28,23.22,23.28,137100.0,17.7612,17.7994,17.7535,17.7994,137100.0
2014-01-27 14:50:00,23.27,23.28,23.25,23.25,98200.0,17.7917,17.7994,17.7764,17.7764,98200.0
2014-01-27 15:00:00,23.25,23.26,23.24,23.25,123400.0,17.7764,17.7841,17.7688,17.7764,123400.0
2014-01-27 15:10:00,23.25,23.26,23.25,23.25,73000.0,17.7764,17.7841,17.7764,17.7764,73000.0
2014-01-27 15:20:00,23.25,23.36,23.25,23.3,650700.0,17.7764,17.8605,17.7764,17.8147,650700.0
2014-01-27 15:30:00,23.3,23.32,23.25,23.28,299400.0,17.8147,17.83,17.7764,17.7994,299400.0
2014-01-27 15:40:00,23.28,23.29,23.22,23.22,337100.0,17.7994,17.807,17.7535,17.7535,337100.0
2014-01-27 15:50:00,23.23,23.24,23.17,23.18,650500.0,17.7612,17.7688,17.7153,17.7229,650500.0
2014-01-28 09:30:00,23.15,23.43,23.11,23.41,231700.0,17.7,17.9141,17.6694,17.8988,231700.0
2014-01-28 09:40:00,23.41,23.41,23.3,23.34,102700.0,17.8988,17.8988,17.8147,17.8453,102700.0
2014-01-28 09:50:00,23.34,23.46,23.33,23.43,132000.0,17.8453,17.937,17.8376,17.9141,132000.0
2014-01-28 10:00:00,23.44,23.5,23.43,23.44,117400.0,17.9217,17.9676,17.9141,17.9217,117400.0
2014-01-28 10:10:00,23.44,23.47,23.39,23.47,431900.0,17.9217,17.9447,17.8835,17.9447,431900.0
2014-01-28 10:20:00,23.47,23.5,23.44,23.45,113000.0,17.9447,17.9676,17.9217,17.9294,113000.0
2014-01-28 10:30:00,23.46,23.46,23.42,23.42,86400.0,17.937,17.937,17.9064,17.9064,86400.0
2014-01-28 10:40:00,23.42,23.47,23.41,23.46,329300.0,17.9064,17.9447,17.8988,17.937,329300.0
2014-01-28 10:50:00,23.46,23.47,23.43,23.46,157700.0,17.937,17.9447,17.9141,17.937,157700.0
2014-01-28 11:00:00,23.46,23.5,23.46,23.48,48200.0,17.937,17.9676,17.937,17.9523,48200.0
2014-01-28 11:10:00,23.48,23.5,23.47,23.49,104700.0,17.9523,17.9676,17.9447,17.9599,104700.0
2014-01-28 11:20:00,23.5,23.53,23.49,23.5,252400.0,17.9676,17.9905,17.9599,17.9676,252400.0
2014-01-28 11:30:00,23.5,23.51,23.43,23.43,195500.0,17.9676,17.9752,17.9141,17.9141,195500.0
2014-01-28 11:40:00,23.43,23.44,23.38,23.4,72500.0,17.9141,17.9217,17.8758,17.8911,72500.0
2014-01-28 11:50:00,23.4,23.41,23.38,23.4,38700.0,17.8911,17.8988,17.8758,17.8911,38700.0
2014-01-28 12:00:00,23.41,23.44,23.4,23.42,38600.0,17.8988,17.9217,17.8911,17.9064,38600.0
2014-01-28 12:10:00,23.42,23.42,23.38,23.4,38900.0,17.9064,17.9064,17.8758,17.8911,38900.0
2014-01-28 12:20:00,23.4,23.4,23.36,23.37,36000.0,17.8911,17.8911,17.8605,17.8682,36000.0
2014-01-28 12:30:00,23.37,23.41,23.37,23.39,55300.0,17.8682,17.8988,17.8682,17.8835,55300.0
2014-01-28 12:40:00,23.4,23.4,23.37,23.37,47700.0,17.8911,17.8911,17.8682,17.8682,47700.0
2014-01-28 12:50:00,23.36,23.38,23.33,23.34,63700.0,17.8605,17.8758,17.8376,17.8453,63700.0
2014-01-28 13:00:00,23.35,23.36,23.34,23.35,56800.0,17.8529,17.8605,17.8453,17.8529,56800.0
2014-01-28 13:10:00,23.36,23.38,23.35,23.38,47100.0,17.8605,17.8758,17.8529,17.8758,47100.0
2014-01-28 13:20:00,23.38,23.39,23.36,23.38,63600.0,17.8758,17.8835,17.8605,17.8758,63600.0
2014-01-28 13:30:00,23.38,23.39,23.35,23.37,56700.0,17.8758,17.8835,17.8529,17.8682,56700.0
2014-01-28 13:40:00,23.37,23.39,23.37,23.38,31000.0,17.8682,17.8835,17.8682,17.8758,31000.0
2014-01-28 13:50:00,23.37,23.38,23.36,23.38,39800.0,17.8682,17.8758,17.8605,17.8758,39800.0
2014-01-28 14:00:00,23.38,23.38,23.36,23.36,38900.0,17.8758,17.8758,17.8605,17.8605,38900.0
2014-01-28 14:10:00,23.37,23.37,23.34,23.37,49600.0,17.8682,17.8682,17.8453,17.8682,49600.0
2014-01-28 14:20:00,23.37,23.37,23.35,23.36,46800.0,17.8682,17.8682,17.8529,17.8605,46800.0
2014-01-28 14:30:00,23.36,23.39,23.36,23.36,60900.0,17.8605,17.8835,17.8605,17.8605,60900.0
2014-01-28 14:40:00,23.37,23.37,23.35,23.35,56200.0,17.8682,17.8682,17.8529,17.8529,56200.0
2014-01-28 14:50:00,23.36,23.45,23.35,23.45,118700.0,17.8605,17.9294,17.8529,17.9294,118700.0
2014-01-28 15:00:00,23.45,23.47,23.43,23.46,174700.0,17.9294,17.9447,17.9141,17.937,174700.0
2014-01-28 15:10:00,23.47,23.5,23.46,23.5,166200.0,17.9447,17.9676,17.937,17.9676,166200.0
2014-01-28 15:20:00,23.5,23.5,23.48,23.48,103800.0,17.9676,17.9676,17.9523,17.9523,103800.0
2014-01-28 15:30:00,23.48,23.52,23.48,23.48,192500.0,17.9523,17.9829,17.9523,17.9523,192500.0
2014-01-28 15:40:00,23.48,23.48,23.45,23.45,203200.0,17.9523,17.9523,17.9294,17.9294,203200.0
2014-01-28 15:50:00,23.45,23.47,23.42,23.45,632600.0,17.9294,17.9447,17.9064,17.9294,632600.0
2014-01-29 09:30:00,23.26,23.41,23.23,23.4,78600.0,17.7841,17.8988,17.7612,17.8911,78600.0
2014-01-29 09:40:00,23.41,23.51,23.41,23.46,111000.0,17.8988,17.9752,17.8988,17.937,111000.0
2014-01-29 09:50:00,23.45,23.55,23.41,23.54,147400.0,17.9294,18.0058,17.8988,17.9982,147400.0
2014-01-29 10:00:00,23.54,23.56,23.51,23.53,209200.0,17.9982,18.0135,17.9752,17.9905,209200.0
2014-01-29 10:10:00,23.54,23.54,23.49,23.52,142900.0,17.9982,17.9982,17.9599,17.9829,142900.0
2014-01-29 10:20:00,23.52,23.57,23.5,23.57,244900.0,17.9829,18.0211,17.9676,18.0211,244900.0
2014-01-29 10:30:00,23.57,23.63,23.54,23.63,118500.0,18.0211,18.067,17.9982,18.067,118500.0
2014-01-29 10:40:00,23.63,23.64,23.54,23.55,88800.0,18.067,18.0746,17.9982,18.0058,88800.0
2014-01-29 10:50:00,23.55,23.59,23.55,23.57,35100.0,18.0058,18.0364,18.0058,18.0211,35100.0
2014-01-29 11:00:00,23.58,23.6,23.56,23.56,50300.0,18.0288,18.044,18.0135,18.0135,50300.0
2014-01-29 11:10:00,23.57,23.6,23.55,23.56,57300.0,18.0211,18.044,18.0058,18.0135,57300.0
2014-01-29 11:20:00,23.57,23.62,23.56,23.59,48500.0,18.0211,18.0593,18.0135,18.0364,48500.0
2014-01-29 11:30:00,23.59,23.6,23.53,23.54,56300.0,18.0364,18.044,17.9905,17.9982,56300.0
2014-01-29 11:40:00,23.54,23.56,23.53,23.56,60800.0,17.9982,18.0135,17.9905,18.0135,60800.0
2014-01-29 11:50:00,23.56,23.6,23.55,23.6,51400.0,18.0135,18.044,18.0058,18.044,51400.0
2014-01-29 12:00:00,23.6,23.61,23.56,23.58,121700.0,18.044,18.0517,18.0135,18.0288,121700.0
2014-01-29 12:10:00,23.58,23.59,23.57,23.58,65200.0,18.0288,18.0364,18.0211,18.0288,65200.0
2014-01-29 12:20:00,23.57,23.59,23.57,23.58,59300.0,18.0211,18.0364,18.0211,18.0288,59300.0
2014-01-29 12:30:00,23.58,23.59,23.57,23.58,99500.0,18.0288,18.0364,18.0211,18.0288,99500.0
2014-01-29 12:40:00,23.58,23.61,23.57,23.6,63100.0,18.0288,18.0517,18.0211,18.044,63100.0
2014-01-29 12:50:00,23.6,23.65,23.6,23.63,143100.0,18.044,18.0823,18.044,18.067,143100.0
2014-01-29 13:00:00,23.63,23.63,23.58,23.61,59100.0,18.067,18.067,18.0288,18.0517,59100.0
2014-01-29 13:10:00,23.61,23.61,23.53,23.53,87000.0,18.0517,18.0517,17.9905,17.9905,87000.0
2014-01-29 13:20:00,23.53,23.54,23.5,23.53,101600.0,17.9905,17.9982,17.9676,17.9905,101600.0
2014-01-29 13:30:00,23.53,23.54,23.5,23.5,38000.0,17.9905,17.9982,17.9676,17.9676,38000.0
2014-01-29 13:40:00,23.5,23.52,23.46,23.48,113000.0,17.9676,17.9829,17.937,17.9523,113000.0
2014-01-29 13:50:00,23.48,23.53,23.46,23.52,66800.0,17.9523,17.9905,17.937,17.9829,66800.0
2014-01-29 14:00:00,23.52,23.59,23.46,23.52,199100.0,17.9829,18.0364,17.937,17.9829,199100.0
2014-01-29 14:10:00,23.52,23.53,23.39,23.43,136600.0,17.9829,17.9905,17.8835,17.9141,136600.0
2014-01-29 14:20:00,23.42,23.53,23.4,23.51,86800.0,17.9064,17.9905,17.8911,17.9752,86800.0
2014-01-29 14:30:00,23.51,23.57,23.5,23.54,119100.0,17.9752,18.0211,17.9676,17.9982,119100.0
2014-01-29 14:40:00,23.55,23.57,23.54,23.54,98700.0,18.0058,18.0211,17.9982,17.9982,98700.0
2014-01-29 14:50:00,23.54,23.54,23.48,23.49,127700.0,17.9982,17.9982,17.9523,17.9599,127700.0
2014-01-29 15:00:00,23.5,23.52,23.47,23.48,185200.0,17.9676,17.9829,17.9447,17.9523,185200.0
2014-01-29 15:10:00,23.48,23.48,23.41,23.41,237700.0,17.9523,17.9523,17.8988,17.8988,237700.0
2014-01-29 15:20:00,23.42,23.45,23.4,23.4,186300.0,17.9064,17.9294,17.8911,17.8911,186300.0
2014-01-29 15:30:00,23.41,23.48,23.4,23.45,229500.0,17.8988,17.9523,17.8911,17.9294,229500.0
2014-01-29 15:40:00,23.45,23.5,23.43,23.45,315100.0,17.9294,17.9676,17.9141,17.9294,315100.0
2014-01-29 15:50:00,23.45,23.47,23.42,23.47,462500.0,17.9294,17.9447,17.9064,17.9447,462500.0
2014-01-30 09:30:00,23.54,23.58,23.45,23.55,109000.0,17.9982,18.0288,17.9294,18.0058,109000.0
2014-01-30 09:40:00,23.54,23.56,23.49,23.53,46400.0,17.9982,18.0135,17.9599,17.9905,46400.0
2014-01-30 09:50:00,23.53,23.57,23.52,23.55,36100.0,17.9905,18.0211,17.9829,18.0058,36100.0
2014-01-30 10:00:00,23.55,23.61,23.5,23.5,124300.0,18.0058,18.0517,17.9676,17.9676,124300.0
2014-01-30 10:10:00,23.5,23.55,23.5,23.55,102000.0,17.9676,18.0058,17.9676,18.0058,102000.0
2014-01-30 10:20:00,23.55,23.58,23.53,23.54,143600.0,18.0058,18.0288,17.9905,17.9982,143600.0
2014-01-30 10:30:00,23.54,23.55,23.5,23.51,38800.0,17.9982,18.0058,17.9676,17.9752,38800.0
2014-01-30 10:40:00,23.51,23.52,23.46,23.46,32900.0,17.9752,17.9829,17.937,17.937,32900.0
2014-01-30 10:50:00,23.46,23.48,23.44,23.45,44800.0,17.937,17.9523,17.9217,17.9294,44800.0
2014-01-30 11:00:00,23.46,23.49,23.46,23.48,38900.0,17.937,17.9599,17.937,17.9523,38900.0
2014-01-30 11:10:00,23.48,23.5,23.46,23.48,28900.0,17.9523,17.9676,17.937,17.9523,28900.0
2014-01-30 11:20:00,23.49,23.52,23.46,23.47,23200.0,17.9599,17.9829,17.937,17.9447,23200.0
2014-01-30 11:30:00,23.47,23.51,23.47,23.5,33700.0,17.9447,17.9752,17.9447,17.9676,33700.0
2014-01-30 11:40:00,23.49,23.55,23.49,23.55,22700.0,17.9599,18.0058,17.9599,18.0058,22700.0
2014-01-30 11:50:00,23.54,23.58,23.54,23.57,83900.0,17.9982,18.0288,17.9982,18.0211,83900.0
2014-01-30 12:00:00,23.57,23.58,23.52,23.53,20200.0,18.0211,18.0288,17.9829,17.9905,20200.0
2014-01-30 12:10:00,23.52,23.53,23.5,23.51,32500.0,17.9829,17.9905,17.9676,17.9752,32500.0
2014-01-30 12:20:00,23.51,23.53,23.5,23.5,30300.0,17.9752,17.9905,17.9676,17.9676,30300.0
2014-01-30 12:30:00,23.5,23.54,23.49,23.53,22300.0,17.9676,17.9982,17.9599,17.9905,22300.0
2014-01-30 12:40:00,23.54,23.55,23.53,23.53,27900.0,17.9982,18.0058,17.9905,17.9905,27900.0
2014-01-30 12:50:00,23.53,23.54,23.51,23.52,28400.0,17.9905,17.9982,17.9752,17.9829,28400.0
2014-01-30 13:00:00,23.51,23.52,23.49,23.5,20400.0,17.9752,17.9829,17.9599,17.9676,20400.0
2014-01-30 13:10:00,23.5,23.52,23.48,23.51,34400.0,17.9676,17.9829,17.9523,17.9752,34400.0
2014-01-30 13:20:00,23.51,23.52,23.5,23.5,18600.0,17.9752,17.9829,17.9676,17.9676,18600.0
2014-01-30 13:30:00,23.5,23.53,23.5,23.5,39600.0,17.9676,17.9905,17.9676,17.9676,39600.0
2014-01-30 13:40:00,23.5,23.54,23.5,23.53,28200.0,17.9676,17.9982,17.9676,17.9905,28200.0
2014-01-30 13:50:00,23.52,23.53,23.5,23.5,20000.0,17.9829,17.9905,17.9676,17.9676,20000.0
2014-01-30 14:00:00,23.51,23.51,23.48,23.48,38300.0,17.9752,17.9752,17.9523,17.9523,38300.0
2014-01-30 14:10:00,23.48,23.51,23.47,23.51,34800.0,17.9523,17.9752,17.9447,17.9752,34800.0
2014-01-30 14:20:00,23.51,23.53,23.5,23.53,37700.0,17.9752,17.9905,17.9676,17.9905,37700.0
2014-01-30 14:30:00,23.53,23.55,23.52,23.53,31800.0,17.9905,18.0058,17.9829,17.9905,31800.0
2014-01-30 14:40:00,23.53,23.57,23.52,23.53,48700.0,17.9905,18.0211,17.9829,17.9905,48700.0
2014-01-30 14:50:00,23.52,23.54,23.5,23.5,38900.0,17.9829,17.9982,17.9676,17.9676,38900.0
2014-01-30 15:00:00,23.5,23.55,23.5,23.54,43200.0,17.9676,18.0058,17.9676,17.9982,43200.0
2014-01-30 15:10:00,23.53,23.57,23.53,23.55,89100.0,17.9905,18.0211,17.9905,18.0058,89100.0
2014-01-30 15:20:00,23.56,23.58,23.55,23.56,52600.0,18.0135,18.0288,18.0058,18.0135,52600.0
2014-01-30 15:30:00,23.56,23.57,23.53,23.53,88200.0,18.0135,18.0211,17.9905,17.9905,88200.0
2014-01-30 15:40:00,23.54,23.58,23.52,23.52,207000.0,17.9982,18.0288,17.9829,17.9829,207000.0
2014-01-30 15:50:00,23.52,23.58,23.52,23.56,258800.0,17.9829,18.0288,17.9829,18.0135,258800.0
2014-01-31 09:30:00,23.35,23.35,23.24,23.29,115900.0,17.8529,17.8529,17.7688,17.807,115900.0
2014-01-31 09:40:00,23.28,23.37,23.28,23.36,111500.0,17.7994,17.8682,17.7994,17.8605,111500.0
2014-01-31 09:50:00,23.35,23.41,23.25,23.26,165300.0,17.8529,17.8988,17.7764,17.7841,165300.0
2014-01-31 10:00:00,23.26,23.36,23.26,23.36,51700.0,17.7841,17.8605,17.7841,17.8605,51700.0
2014-01-31 10:10:00,23.36,23.38,23.3,23.3,42100.0,17.8605,17.8758,17.8147,17.8147,42100.0
2014-01-31 10:20:00,23.3,23.35,23.3,23.32,84100.0,17.8147,17.8529,17.8147,17.83,84100.0
2014-01-31 10:30:00,23.33,23.35,23.32,23.35,75000.0,17.8376,17.8529,17.83,17.8529,75000.0
2014-01-31 10:40:00,23.35,23.44,23.32,23.44,149200.0,17.8529,17.9217,17.83,17.9217,149200.0
2014-01-31 10:50:00,23.44,23.44,23.35,23.39,334900.0,17.9217,17.9217,17.8529,17.8835,334900.0
2014-01-31 11:00:00,23.38,23.45,23.36,23.45,80200.0,17.8758,17.9294,17.8605,17.9294,80200.0
2014-01-31 11:10:00,23.45,23.46,23.37,23.37,62700.0,17.9294,17.937,17.8682,17.8682,62700.0
2014-01-31 11:20:00,23.38,23.41,23.37,23.4,50000.0,17.8758,17.8988,17.8682,17.8911,50000.0
2014-01-31 11:30:00,23.4,23.41,23.35,23.35,68200.0,17.8911,17.8988,17.8529,17.8529,68200.0
2014-01-31 11:40:00,23.36,23.37,23.32,23.33,43700.0,17.8605,17.8682,17.83,17.8376,43700.0
2014-01-31 11:50:00,23.32,23.36,23.31,23.35,31400.0,17.83,17.8605,17.8223,17.8529,31400.0
2014-01-31 12:00:00,23.35,23.38,23.34,23.36,28900.0,17.8529,17.8758,17.8453,17.8605,28900.0
2014-01-31 12:10:00,23.36,23.36,23.32,23.32,28500.0,17.8605,17.8605,17.83,17.83,28500.0
2014-01-31 12:20:00,23.32,23.33,23.3,23.33,33900.0,17.83,17.8376,17.8147,17.8376,33900.0
2014-01-31 12:30:00,23.33,23.34,23.29,23.32,53400.0,17.8376,17.8453,17.807,17.83,53400.0
2014-01-31 12:40:00,23.32,23.38,23.31,23.37,51800.0,17.83,17.8758,17.8223,17.8682,51800.0
2014-01-31 12:50:00,23.38,23.41,23.38,23.4,58000.0,17.8758,17.8988,17.8758,17.8911,58000.0
2014-01-31 13:00:00,23.4,23.4,23.37,23.39,86200.0,17.8911,17.8911,17.8682,17.8835,86200.0
2014-01-31 13:10:00,23.39,23.4,23.37,23.39,65800.0,17.8835,17.8911,17.8682,17.8835,65800.0
2014-01-31 13:20:00,23.39,23.43,23.39,23.43,82000.0,17.8835,17.9141,17.8835,17.9141,82000.0
2014-01-31 13:30:00,23.43,23.45,23.42,23.45,31500.0,17.9141,17.9294,17.9064,17.9294,31500.0
2014-01-31 13:40:00,23.45,23.52,23.44,23.52,54400.0,17.9294,17.9829,17.9217,17.9829,54400.0
2014-01-31 13:50:00,23.52,23.56,23.52,23.55,86700.0,17.9829,18.0135,17.9829,18.0058,86700.0
2014-01-31 14:00:00,23.56,23.57,23.53,23.53,70400.0,18.0135,18.0211,17.9905,17.9905,70400.0
2014-01-31 14:10:00,23.53,23.54,23.51,23.53,91400.0,17.9905,17.9982,17.9752,17.9905,91400.0
2014-01-31 14:20:00,23.54,23.56,23.53,23.56,30700.0,17.9982,18.0135,17.9905,18.0135,30700.0
2014-01-31 14:30:00,23.57,23.57,23.5,23.53,67000.0,18.0211,18.0211,17.9676,17.9905,67000.0
2014-01-31 14:40:00,23.53,23.57,23.53,23.57,36600.0,17.9905,18.0211,17.9905,18.0211,36600.0
2014-01-31 14:50:00,23.57,23.57,23.48,23.48,86100.0,18.0211,18.0211,17.9523,17.9523,86100.0
2014-01-31 15:00:00,23.48,23.48,23.44,23.44,92600.0,17.9523,17.9523,17.9217,17.9217,92600.0
2014-01-31 15:10:00,23.44,23.45,23.39,23.4,97900.0,17.9217,17.9294,17.8835,17.8911,97900.0
2014-01-31 15:20:00,23.4,23.4,23.38,23.4,78000.0,17.8911,17.8911,17.8758,17.8911,78000.0
2014-01-31 15:30:00,23.4,23.41,23.35,23.39,172000.0,17.8911,17.8988,17.8529,17.8835,172000.0
2014-01-31 15:40:00,23.38,23.39,23.29,23.31,199900.0,17.8758,17.8835,17.807,17.8223,199900.0
2014-01-31 15:50:00,23.32,23.32,23.21,23.24,402300.0,17.83,17.83,17.7459,17.7688,402300.0
2014-02-03 09:30:00,23.1,23.24,23.08,23.18,118800.0,17.6618,17.7688,17.6465,17.7229,118800.0
2014-02-03 09:40:00,23.18,23.19,23.07,23.08,79300.0,17.7229,17.7306,17.6388,17.6465,79300.0
2014-02-03 09:50:00,23.08,23.1,23.05,23.08,74000.0,17.6465,17.6618,17.6235,17.6465,74000.0
2014-02-03 10:00:00,23.07,23.13,23.0,23.12,142300.0,17.6388,17.6847,17.5853,17.677,142300.0
2014-02-03 10:10:00,23.12,23.12,22.96,22.97,155400.0,17.677,17.677,17.5547,17.5624,155400.0
2014-02-03 10:20:00,22.96,23.03,22.94,23.01,98100.0,17.5547,17.6082,17.5394,17.5929,98100.0
2014-02-03 10:30:00,23.0,23.01,22.95,22.99,97400.0,17.5853,17.5929,17.5471,17.5777,97400.0
2014-02-03 10:40:00,23.0,23.0,22.92,22.92,103600.0,17.5853,17.5853,17.5241,17.5241,103600.0
2014-02-03 10:50:00,22.92,22.92,22.82,22.86,163500.0,17.5241,17.5241,17.4477,17.4783,163500.0
2014-02-03 11:00:00,22.85,22.87,22.79,22.79,63900.0,17.4706,17.4859,17.4247,17.4247,63900.0
2014-02-03 11:10:00,22.8,22.82,22.73,22.78,106600.0,17.4324,17.4477,17.3789,17.4171,106600.0
2014-02-03 11:20:00,22.79,22.8,22.77,22.78,73200.0,17.4247,17.4324,17.4094,17.4171,73200.0
2014-02-03 11:30:00,22.77,22.81,22.76,22.77,147200.0,17.4094,17.44,17.4018,17.4094,147200.0
2014-02-03 11:40:00,22.78,22.78,22.69,22.7,118300.0,17.4171,17.4171,17.3483,17.3559,118300.0
2014-02-03 11:50:00,22.7,22.74,22.66,22.66,165100.0,17.3559,17.3865,17.3253,17.3253,165100.0
2014-02-03 12:00:00,22.66,22.72,22.65,22.72,149300.0,17.3253,17.3712,17.3177,17.3712,149300.0
2014-02-03 12:10:00,22.71,22.74,22.65,22.67,209600.0,17.3636,17.3865,17.3177,17.333,209600.0
2014-02-03 12:20:00,22.67,22.73,22.64,22.71,50600.0,17.333,17.3789,17.3101,17.3636,50600.0
2014-02-03 12:30:00,22.72,22.72,22.68,22.69,46700.0,17.3712,17.3712,17.3406,17.3483,46700.0
2014-02-03 12:40:00,22.68,22.69,22.66,22.66,56500.0,17.3406,17.3483,17.3253,17.3253,56500.0
2014-02-03 12:50:00,22.66,22.69,22.64,22.66,94300.0,17.3253,17.3483,17.3101,17.3253,94300.0
2014-02-03 13:00:00,22.67,22.67,22.62,22.63,86000.0,17.333,17.333,17.2948,17.3024,86000.0
2014-02-03 13:10:00,22.62,22.66,22.61,22.63,92100.0,17.2948,17.3253,17.2871,17.3024,92100.0
2014-02-03 13:20:00,22.64,22.64,22.58,22.59,88700.0,17.3101,17.3101,17.2642,17.2718,88700.0
2014-02-03 13:30:00,22.6,22.65,22.58,22.65,86100.0,17.2795,17.3177,17.2642,17.3177,86100.0
2014-02-03 13:40:00,22.64,22.7,22.64,22.7,190700.0,17.3101,17.3559,17.3101,17.3559,190700.0
2014-02-03 13:50:00,22.7,22.71,22.67,22.67,114200.0,17.3559,17.3636,17.333,17.333,114200.0
2014-02-03 14:00:00,22.67,22.67,22.64,22.65,123600.0,17.333,17.333,17.3101,17.3177,123600.0
2014-02-03 14:10:00,22.66,22.69,22.65,22.68,74800.0,17.3253,17.3483,17.3177,17.3406,74800.0
2014-02-03 14:20:00,22.67,22.71,22.66,22.71,154500.0,17.333,17.3636,17.3253,17.3636,154500.0
2014-02-03 14:30:00,22.71,22.73,22.68,22.69,89700.0,17.3636,17.3789,17.3406,17.3483,89700.0
2014-02-03 14:40:00,22.69,22.71,22.66,22.7,103300.0,17.3483,17.3636,17.3253,17.3559,103300.0
2014-02-03 14:50:00,22.69,22.71,22.66,22.66,154600.0,17.3483,17.3636,17.3253,17.3253,154600.0
2014-02-03 15:00:00,22.66,22.68,22.64,22.68,59400.0,17.3253,17.3406,17.3101,17.3406,59400.0
2014-02-03 15:10:00,22.68,22.7,22.63,22.67,101700.0,17.3406,17.3559,17.3024,17.333,101700.0
2014-02-03 15:20:00,22.68,22.68,22.64,22.67,89400.0,17.3406,17.3406,17.3101,17.333,89400.0
2014-02-03 15:30:00,22.67,22.69,22.63,22.69,154400.0,17.333,17.3483,17.3024,17.3483,154400.0
2014-02-03 15:40:00,22.69,22.69,22.57,22.57,252100.0,17.3483,17.3483,17.2565,17.2565,252100.0
2014-02-03 15:50:00,22.57,22.63,22.57,22.6,541200.0,17.2565,17.3024,17.2565,17.2795,541200.0
2014-02-04 09:30:00,22.69,22.7,22.56,22.57,91100.0,17.3483,17.3559,17.2489,17.2565,91100.0
2014-02-04 09:40:00,22.56,22.61,22.53,22.59,37600.0,17.2489,17.2871,17.2259,17.2718,37600.0
2014-02-04 09:50:00,22.58,22.66,22.55,22.58,64900.0,17.2642,17.3253,17.2412,17.2642,64900.0
2014-02-04 10:00:00,22.58,22.63,22.56,22.6,53400.0,17.2642,17.3024,17.2489,17.2795,53400.0
2014-02-04 10:10:00,22.6,22.64,22.59,22.6,59300.0,17.2795,17.3101,17.2718,17.2795,59300.0
2014-02-04 10:20:00,22.59,22.61,22.55,22.6,34900.0,17.2718,17.2871,17.2412,17.2795,34900.0
2014-02-04 10:30:00,22.6,22.65,22.6,22.62,49100.0,17.2795,17.3177,17.2795,17.2948,49100.0
2014-02-04 10:40:00,22.63,22.67,22.59,22.59,39600.0,17.3024,17.333,17.2718,17.2718,39600.0
2014-02-04 10:50:00,22.59,22.6,22.54,22.57,42700.0,17.2718,17.2795,17.2336,17.2565,42700.0
2014-02-04 11:00:00,22.58,22.67,22.56,22.67,57200.0,17.2642,17.333,17.2489,17.333,57200.0
2014-02-04 11:10:00,22.67,22.7,22.64,22.7,100000.0,17.333,17.3559,17.3101,17.3559,100000.0
2014-02-04 11:20:00,22.69,22.7,22.66,22.67,30000.0,17.3483,17.3559,17.3253,17.333,30000.0
2014-02-04 11:30:00,22.68,22.74,22.67,22.74,45600.0,17.3406,17.3865,17.333,17.3865,45600.0
2014-02-04 11:40:00,22.74,22.75,22.71,22.74,28400.0,17.3865,17.3942,17.3636,17.3865,28400.0
2014-02-04 11:50:00,22.73,22.77,22.71,22.77,28900.0,17.3789,17.4094,17.3636,17.4094,28900.0
2014-02-04 12:00:00,22.77,22.79,22.74,22.75,40200.0,17.4094,17.4247,17.3865,17.3942,40200.0
2014-02-04 12:10:00,22.74,22.77,22.74,22.75,40200.0,17.3865,17.4094,17.3865,17.3942,40200.0
2014-02-04 12:20:00,22.75,22.8,22.75,22.76,81700.0,17.3942,17.4324,17.3942,17.4018,81700.0
2014-02-04 12:30:00,22.77,22.79,22.76,22.77,26100.0,17.4094,17.4247,17.4018,17.4094,26100.0
2014-02-04 12:40:00,22.78,22.8,22.76,22.77,46200.0,17.4171,17.4324,17.4018,17.4094,46200.0
2014-02-04 12:50:00,22.77,22.78,22.73,22.76,25400.0,17.4094,17.4171,17.3789,17.4018,25400.0
2014-02-04 13:00:00,22.75,22.77,22.74,22.74,22900.0,17.3942,17.4094,17.3865,17.3865,22900.0
2014-02-04 13:10:00,22.74,22.74,22.69,22.71,24500.0,17.3865,17.3865,17.3483,17.3636,24500.0
2014-02-04 13:20:00,22.7,22.72,22.68,22.71,41700.0,17.3559,17.3712,17.3406,17.3636,41700.0
2014-02-04 13:30:00,22.71,22.73,22.67,22.69,30100.0,17.3636,17.3789,17.333,17.3483,30100.0
2014-02-04 13:40:00,22.69,22.7,22.66,22.67,24100.0,17.3483,17.3559,17.3253,17.333,24100.0
2014-02-04 13:50:00,22.67,22.68,22.62,22.62,39600.0,17.333,17.3406,17.2948,17.2948,39600.0
2014-02-04 14:00:00,22.62,22.64,22.6,22.62,52700.0,17.2948,17.3101,17.2795,17.2948,52700.0
2014-02-04 14:10:00,22.61,22.64,22.6,22.63,31100.0,17.2871,17.3101,17.2795,17.3024,31100.0
2014-02-04 14:20:00,22.62,22.69,22.62,22.67,28800.0,17.2948,17.3483,17.2948,17.333,28800.0
2014-02-04 14:30:00,22.68,22.69,22.65,22.68,31500.0,17.3406,17.3483,17.3177,17.3406,31500.0
2014-02-04 14:40:00,22.68,22.73,22.68,22.71,27000.0,17.3406,17.3789,17.3406,17.3636,27000.0
2014-02-04 14:50:00,22.71,22.73,22.7,22.71,36000.0,17.3636,17.3789,17.3559,17.3636,36000.0
2014-02-04 15:00:00,22.71,22.72,22.65,22.67,150000.0,17.3636,17.3712,17.3177,17.333,150000.0
2014-02-04 15:10:00,22.68,22.68,22.65,22.66,82400.0,17.3406,17.3406,17.3177,17.3253,82400.0
2014-02-04 15:20:00,22.66,22.7,22.6,22.61,103700.0,17.3253,17.3559,17.2795,17.2871,103700.0
2014-02-04 15:30:00,22.61,22.67,22.58,22.66,159300.0,17.2871,17.333,17.2642,17.3253,159300.0
2014-02-04 15:40:00,22.66,22.7,22.64,22.65,202500.0,17.3253,17.3559,17.3101,17.3177,202500.0
2014-02-04 15:50:00,22.64,22.67,22.62,22.62,245300.0,17.3101,17.333,17.2948,17.2948,245300.0
2014-02-05 09:30:00,22.57,22.76,22.57,22.71,106500.0,17.2565,17.4018,17.2565,17.3636,106500.0
2014-02-05 09:40:00,22.71,22.76,22.71,22.72,111200.0,17.3636,17.4018,17.3636,17.3712,111200.0
2014-02-05 09:50:00,22.72,22.77,22.7,22.74,44500.0,17.3712,17.4094,17.3559,17.3865,44500.0
2014-02-05 10:00:00,22.74,22.84,22.74,22.78,141500.0,17.3865,17.463,17.3865,17.4171,141500.0
2014-02-05 10:10:00,22.77,22.79,22.69,22.74,148600.0,17.4094,17.4247,17.3483,17.3865,148600.0
2014-02-05 10:20:00,22.75,22.76,22.67,22.69,115800.0,17.3942,17.4018,17.333,17.3483,115800.0
2014-02-05 10:30:00,22.7,22.79,22.67,22.73,56600.0,17.3559,17.4247,17.333,17.3789,56600.0
2014-02-05 10:40:00,22.73,22.77,22.69,22.72,53000.0,17.3789,17.4094,17.3483,17.3712,53000.0
2014-02-05 10:50:00,22.71,22.74,22.7,22.72,33400.0,17.3636,17.3865,17.3559,17.3712,33400.0
2014-02-05 11:00:00,22.72,22.72,22.69,22.71,31400.0,17.3712,17.3712,17.3483,17.3636,31400.0
2014-02-05 11:10:00,22.71,22.78,22.71,22.73,49100.0,17.3636,17.4171,17.3636,17.3789,49100.0
2014-02-05 11:20:00,22.73,22.81,22.73,22.8,40400.0,17.3789,17.44,17.3789,17.4324,40400.0
2014-02-05 11:30:00,22.8,22.81,22.76,22.76,113500.0,17.4324,17.44,17.4018,17.4018,113500.0
2014-02-05 11:40:00,22.77,22.8,22.74,22.78,120400.0,17.4094,17.4324,17.3865,17.4171,120400.0
2014-02-05 11:50:00,22.78,22.8,22.77,22.79,32500.0,17.4171,17.4324,17.4094,17.4247,32500.0
2014-02-05 12:00:00,22.78,22.8,22.77,22.77,86400.0,17.4171,17.4324,17.4094,17.4094,86400.0
2014-02-05 12:10:00,22.76,22.77,22.74,22.76,39800.0,17.4018,17.4094,17.3865,17.4018,39800.0
2014-02-05 12:20:00,22.77,22.8,22.75,22.75,37400.0,17.4094,17.4324,17.3942,17.3942,37400.0
2014-02-05 12:30:00,22.75,22.76,22.74,22.75,39300.0,17.3942,17.4018,17.3865,17.3942,39300.0
2014-02-05 12:40:00,22.75,22.77,22.73,22.73,45000.0,17.3942,17.4094,17.3789,17.3789,45000.0
2014-02-05 12:50:00,22.75,22.75,22.74,22.74,8800.0,17.3942,17.3942,17.3865,17.3865,8800.0
2014-02-05 13:00:00,22.74,22.79,22.74,22.78,44200.0,17.3865,17.4247,17.3865,17.4171,44200.0
2014-02-05 13:10:00,22.78,22.79,22.77,22.79,14100.0,17.4171,17.4247,17.4094,17.4247,14100.0
2014-02-05 13:20:00,22.78,22.79,22.72,22.72,27900.0,17.4171,17.4247,17.3712,17.3712,27900.0
2014-02-05 13:30:00,22.73,22.75,22.72,22.74,19300.0,17.3789,17.3942,17.3712,17.3865,19300.0
2014-02-05 13:40:00,22.75,22.77,22.72,22.73,46600.0,17.3942,17.4094,17.3712,17.3789,46600.0
2014-02-05 13:50:00,22.74,22.74,22.7,22.7,112500.0,17.3865,17.3865,17.3559,17.3559,112500.0
2014-02-05 14:00:00,22.69,22.71,22.66,22.67,52500.0,17.3483,17.3636,17.3253,17.333,52500.0
2014-02-05 14:10:00,22.67,22.68,22.66,22.67,36600.0,17.333,17.3406,17.3253,17.333,36600.0
2014-02-05 14:20:00,22.68,22.69,22.65,22.66,24700.0,17.3406,17.3483,17.3177,17.3253,24700.0
2014-02-05 14:30:00,22.67,22.69,22.62,22.64,48100.0,17.333,17.3483,17.2948,17.3101,48100.0
2014-02-05 14:40:00,22.64,22.64,22.62,22.64,41000.0,17.3101,17.3101,17.2948,17.3101,41000.0
2014-02-05 14:50:00,22.63,22.64,22.61,22.64,51400.0,17.3024,17.3101,17.2871,17.3101,51400.0
2014-02-05 15:00:00,22.65,22.68,22.64,22.68,35300.0,17.3177,17.3406,17.3101,17.3406,35300.0
2014-02-05 15:10:00,22.68,22.69,22.66,22.69,65600.0,17.3406,17.3483,17.3253,17.3483,65600.0
2014-02-05 15:20:00,22.69,22.69,22.64,22.64,96800.0,17.3483,17.3483,17.3101,17.3101,96800.0
2014-02-05 15:30:00,22.65,22.65,22.61,22.63,157500.0,17.3177,17.3177,17.2871,17.3024,157500.0
2014-02-05 15:40:00,22.63,22.64,22.6,22.63,313300.0,17.3024,17.3101,17.2795,17.3024,313300.0
2014-02-05 15:50:00,22.62,22.63,22.6,22.61,310600.0,17.2948,17.3024,17.2795,17.2871,310600.0
2014-02-06 09:30:00,22.65,22.73,22.56,22.68,72200.0,17.3177,17.3789,17.2489,17.3406,72200.0
2014-02-06 09:40:00,22.67,22.73,22.64,22.72,92400.0,17.333,17.3789,17.3101,17.3712,92400.0
2014-02-06 09:50:00,22.71,22.75,22.68,22.71,103200.0,17.3636,17.3942,17.3406,17.3636,103200.0
2014-02-06 10:00:00,22.71,22.72,22.65,22.65,109000.0,17.3636,17.3712,17.3177,17.3177,109000.0
2014-02-06 10:10:00,22.66,22.71,22.63,22.71,69100.0,17.3253,17.3636,17.3024,17.3636,69100.0
2014-02-06 10:20:00,22.7,22.71,22.66,22.69,41000.0,17.3559,17.3636,17.3253,17.3483,41000.0
2014-02-06 10:30:00,22.7,22.75,22.7,22.72,99400.0,17.3559,17.3942,17.3559,17.3712,99400.0
2014-02-06 10:40:00,22.73,22.77,22.72,22.75,53800.0,17.3789,17.4094,17.3712,17.3942,53800.0
2014-02-06 10:50:00,22.76,22.76,22.7,22.71,54500.0,17.4018,17.4018,17.3559,17.3636,54500.0
2014-02-06 11:00:00,22.71,22.77,22.71,22.75,81400.0,17.3636,17.4094,17.3636,17.3942,81400.0
2014-02-06 11:10:00,22.74,22.76,22.72,22.73,63500.0,17.3865,17.4018,17.3712,17.3789,63500.0
2014-02-06 11:20:00,22.73,22.74,22.7,22.7,45000.0,17.3789,17.3865,17.3559,17.3559,45000.0
2014-02-06 11:30:00,22.71,22.72,22.7,22.7,24900.0,17.3636,17.3712,17.3559,17.3559,24900.0
2014-02-06 11:40:00,22.7,22.73,22.69,22.72,41500.0,17.3559,17.3789,17.3483,17.3712,41500.0
2014-02-06 11:50:00,22.71,22.74,22.69,22.69,52400.0,17.3636,17.3865,17.3483,17.3483,52400.0
2014-02-06 12:00:00,22.69,22.74,22.69,22.73,16800.0,17.3483,17.3865,17.3483,17.3789,16800.0
2014-02-06 12:10:00,22.73,22.74,22.71,22.72,21200.0,17.3789,17.3865,17.3636,17.3712,21200.0
2014-02-06 12:20:00,22.72,22.72,22.7,22.7,38100.0,17.3712,17.3712,17.3559,17.3559,38100.0
2014-02-06 12:30:00,22.7,22.73,22.7,22.71,39600.0,17.3559,17.3789,17.3559,17.3636,39600.0
2014-02-06 12:40:00,22.71,22.74,22.7,22.72,26000.0,17.3636,17.3865,17.3559,17.3712,26000.0
2014-02-06 12:50:00,22.71,22.73,22.71,22.72,17300.0,17.3636,17.3789,17.3636,17.3712,17300.0
2014-02-06 13:00:00,22.72,22.73,22.71,22.73,11500.0,17.3712,17.3789,17.3636,17.3789,11500.0
2014-02-06 13:10:00,22.73,22.73,22.7,22.7,46400.0,17.3789,17.3789,17.3559,17.3559,46400.0
2014-02-06 13:20:00,22.71,22.72,22.69,22.71,56300.0,17.3636,17.3712,17.3483,17.3636,56300.0
2014-02-06 13:30:00,22.71,22.72,22.7,22.72,41500.0,17.3636,17.3712,17.3559,17.3712,41500.0
2014-02-06 13:40:00,22.72,22.75,22.71,22.75,16900.0,17.3712,17.3942,17.3636,17.3942,16900.0
2014-02-06 13:50:00,22.75,22.75,22.73,22.74,30500.0,17.3942,17.3942,17.3789,17.3865,30500.0
2014-02-06 14:00:00,22.74,22.83,22.74,22.83,76000.0,17.3865,17.4553,17.3865,17.4553,76000.0
2014-02-06 14:10:00,22.83,22.88,22.82,22.86,58000.0,17.4553,17.4935,17.4477,17.4783,58000.0
2014-02-06 14:20:00,22.85,22.87,22.85,22.87,30800.0,17.4706,17.4859,17.4706,17.4859,30800.0
2014-02-06 14:30:00,22.88,22.89,22.87,22.89,42600.0,17.4935,17.5012,17.4859,17.5012,42600.0
2014-02-06 14:40:00,22.89,22.89,22.87,22.88,41900.0,17.5012,17.5012,17.4859,17.4935,41900.0
2014-02-06 14:50:00,22.87,22.9,22.87,22.89,21500.0,17.4859,17.5088,17.4859,17.5012,21500.0
2014-02-06 15:00:00,22.89,22.91,22.88,22.91,54900.0,17.5012,17.5165,17.4935,17.5165,54900.0
2014-02-06 15:10:00,22.9,22.92,22.87,22.88,257200.0,17.5088,17.5241,17.4859,17.4935,257200.0
2014-02-06 15:20:00,22.89,22.91,22.87,22.9,182900.0,17.5012,17.5165,17.4859,17.5088,182900.0
2014-02-06 15:30:00,22.91,22.92,22.88,22.9,76700.0,17.5165,17.5241,17.4935,17.5088,76700.0
2014-02-06 15:40:00,22.89,22.91,22.84,22.85,146900.0,17.5012,17.5165,17.463,17.4706,146900.0
2014-02-06 15:50:00,22.85,22.91,22.85,22.91,213000.0,17.4706,17.5165,17.4706,17.5165,213000.0
2014-02-07 09:30:00,23.08,23.18,23.02,23.16,181800.0,17.6465,17.7229,17.6006,17.7076,181800.0
2014-02-07 09:40:00,23.16,23.2,23.1,23.13,195700.0,17.7076,17.7382,17.6618,17.6847,195700.0
2014-02-07 09:50:00,23.12,23.13,23.03,23.09,125700.0,17.677,17.6847,17.6082,17.6541,125700.0
2014-02-07 10:00:00,23.08,23.14,23.08,23.12,85900.0,17.6465,17.6923,17.6465,17.677,85900.0
2014-02-07 10:10:00,23.12,23.13,23.05,23.07,63800.0,17.677,17.6847,17.6235,17.6388,63800.0
2014-02-07 10:20:00,23.06,23.1,23.03,23.09,111600.0,17.6312,17.6618,17.6082,17.6541,111600.0
2014-02-07 10:30:00,23.08,23.12,23.06,23.11,69700.0,17.6465,17.677,17.6312,17.6694,69700.0
2014-02-07 10:40:00,23.11,23.11,23.02,23.08,150000.0,17.6694,17.6694,17.6006,17.6465,150000.0
2014-02-07 10:50:00,23.08,23.12,23.07,23.09,117700.0,17.6465,17.677,17.6388,17.6541,117700.0
2014-02-07 11:00:00,23.09,23.11,23.07,23.1,36600.0,17.6541,17.6694,17.6388,17.6618,36600.0
2014-02-07 11:10:00,23.1,23.12,23.04,23.06,127400.0,17.6618,17.677,17.6159,17.6312,127400.0
2014-02-07 11:20:00,23.05,23.07,23.0,23.01,98700.0,17.6235,17.6388,17.5853,17.5929,98700.0
2014-02-07 11:30:00,23.01,23.04,22.99,23.02,109200.0,17.5929,17.6159,17.5777,17.6006,109200.0
2014-02-07 11:40:00,23.02,23.03,23.01,23.02,35600.0,17.6006,17.6082,17.5929,17.6006,35600.0
2014-02-07 11:50:00,23.02,23.06,23.02,23.05,60800.0,17.6006,17.6312,17.6006,17.6235,60800.0
2014-02-07 12:00:00,23.05,23.05,22.99,22.99,28300.0,17.6235,17.6235,17.5777,17.5777,28300.0
2014-02-07 12:10:00,23.0,23.0,22.99,23.0,15900.0,17.5853,17.5853,17.5777,17.5853,15900.0
2014-02-07 12:20:00,23.0,23.0,22.97,22.97,29000.0,17.5853,17.5853,17.5624,17.5624,29000.0
2014-02-07 12:30:00,22.98,23.0,22.97,22.98,23900.0,17.57,17.5853,17.5624,17.57,23900.0
2014-02-07 12:40:00,22.97,22.99,22.95,22.95,29800.0,17.5624,17.5777,17.5471,17.5471,29800.0
2014-02-07 12:50:00,22.96,22.97,22.94,22.97,25200.0,17.5547,17.5624,17.5394,17.5624,25200.0
2014-02-07 13:00:00,22.97,22.98,22.96,22.97,32700.0,17.5624,17.57,17.5547,17.5624,32700.0
2014-02-07 13:10:00,22.97,22.98,22.96,22.98,23100.0,17.5624,17.57,17.5547,17.57,23100.0
2014-02-07 13:20:00,22.98,22.98,22.97,22.98,15500.0,17.57,17.57,17.5624,17.57,15500.0
2014-02-07 13:30:00,22.98,23.02,22.97,23.02,25000.0,17.57,17.6006,17.5624,17.6006,25000.0
2014-02-07 13:40:00,23.02,23.05,23.02,23.04,74600.0,17.6006,17.6235,17.6006,17.6159,74600.0
2014-02-07 13:50:00,23.05,23.07,23.02,23.06,42300.0,17.6235,17.6388,17.6006,17.6312,42300.0
2014-02-07 14:00:00,23.06,23.07,23.05,23.07,17900.0,17.6312,17.6388,17.6235,17.6388,17900.0
2014-02-07 14:10:00,23.07,23.1,23.06,23.07,61800.0,17.6388,17.6618,17.6312,17.6388,61800.0
2014-02-07 14:20:00,23.08,23.11,23.07,23.09,35200.0,17.6465,17.6694,17.6388,17.6541,35200.0
2014-02-07 14:30:00,23.09,23.1,23.05,23.06,39500.0,17.6541,17.6618,17.6235,17.6312,39500.0
2014-02-07 14:40:00,23.06,23.07,23.05,23.05,48800.0,17.6312,17.6388,17.6235,17.6235,48800.0
2014-02-07 14:50:00,23.05,23.08,23.04,23.08,72700.0,17.6235,17.6465,17.6159,17.6465,72700.0
2014-02-07 15:00:00,23.08,23.11,23.07,23.1,71100.0,17.6465,17.6694,17.6388,17.6618,71100.0
2014-02-07 15:10:00,23.1,23.12,23.09,23.11,44700.0,17.6618,17.677,17.6541,17.6694,44700.0
2014-02-07 15:20:00,23.11,23.11,23.08,23.09,35400.0,17.6694,17.6694,17.6465,17.6541,35400.0
2014-02-07 15:30:00,23.09,23.12,23.09,23.12,67900.0,17.6541,17.677,17.6541,17.677,67900.0
2014-02-07 15:40:00,23.12,23.15,23.1,23.12,116400.0,17.677,17.7,17.6618,17.677,116400.0
2014-02-07 15:50:00,23.12,23.16,23.1,23.14,286500.0,17.677,17.7076,17.6618,17.6923,286500.0
2014-02-10 09:30:00,23.08,23.14,23.08,23.13,132500.0,17.6465,17.6923,17.6465,17.6847,132500.0
2014-02-10 09:40:00,23.12,23.15,23.01,23.14,81000.0,17.677,17.7,17.5929,17.6923,81000.0
2014-02-10 09:50:00,23.14,23.2,23.11,23.19,56700.0,17.6923,17.7382,17.6694,17.7306,56700.0
2014-02-10 10:00:00,23.19,23.19,23.12,23.12,73900.0,17.7306,17.7306,17.677,17.677,73900.0
2014-02-10 10:10:00,23.12,23.14,23.07,23.14,114300.0,17.677,17.6923,17.6388,17.6923,114300.0
2014-02-10 10:20:00,23.14,23.15,23.12,23.15,39200.0,17.6923,17.7,17.677,17.7,39200.0
2014-02-10 10:30:00,23.15,23.15,23.1,23.12,63500.0,17.7,17.7,17.6618,17.677,63500.0
2014-02-10 10:40:00,23.12,23.12,23.07,23.08,61700.0,17.677,17.677,17.6388,17.6465,61700.0
2014-02-10 10:50:00,23.08,23.1,23.08,23.1,37900.0,17.6465,17.6618,17.6465,17.6618,37900.0
2014-02-10 11:00:00,23.09,23.11,23.07,23.09,42500.0,17.6541,17.6694,17.6388,17.6541,42500.0
2014-02-10 11:10:00,23.09,23.11,23.09,23.1,24100.0,17.6541,17.6694,17.6541,17.6618,24100.0
2014-02-10 11:20:00,23.1,23.13,23.09,23.1,50300.0,17.6618,17.6847,17.6541,17.6618,50300.0
2014-02-10 11:30:00,23.11,23.12,23.08,23.09,37600.0,17.6694,17.677,17.6465,17.6541,37600.0
2014-02-10 11:40:00,23.09,23.1,23.08,23.09,47200.0,17.6541,17.6618,17.6465,17.6541,47200.0
2014-02-10 11:50:00,23.1,23.11,23.08,23.08,68900.0,17.6618,17.6694,17.6465,17.6465,68900.0
2014-02-10 12:00:00,23.08,23.1,23.05,23.07,65000.0,17.6465,17.6618,17.6235,17.6388,65000.0
2014-02-10 12:10:00,23.07,23.1,23.05,23.09,34600.0,17.6388,17.6618,17.6235,17.6541,34600.0
2014-02-10 12:20:00,23.1,23.1,23.07,23.07,35400.0,17.6618,17.6618,17.6388,17.6388,35400.0
2014-02-10 12:30:00,23.07,23.09,23.07,23.09,54600.0,17.6388,17.6541,17.6388,17.6541,54600.0
2014-02-10 12:40:00,23.08,23.1,23.08,23.08,25600.0,17.6465,17.6618,17.6465,17.6465,25600.0
2014-02-10 12:50:00,23.09,23.13,23.08,23.13,47200.0,17.6541,17.6847,17.6465,17.6847,47200.0
2014-02-10 13:00:00,23.13,23.13,23.1,23.12,27400.0,17.6847,17.6847,17.6618,17.677,27400.0
2014-02-10 13:10:00,23.13,23.13,23.1,23.12,21400.0,17.6847,17.6847,17.6618,17.677,21400.0
2014-02-10 13:20:00,23.12,23.12,23.09,23.1,24600.0,17.677,17.677,17.6541,17.6618,24600.0
2014-02-10 13:30:00,23.09,23.11,23.09,23.11,28900.0,17.6541,17.6694,17.6541,17.6694,28900.0
2014-02-10 13:40:00,23.11,23.11,23.08,23.09,81100.0,17.6694,17.6694,17.6465,17.6541,81100.0
2014-02-10 13:50:00,23.09,23.1,23.08,23.09,33000.0,17.6541,17.6618,17.6465,17.6541,33000.0
2014-02-10 14:00:00,23.09,23.12,23.09,23.12,33300.0,17.6541,17.677,17.6541,17.677,33300.0
2014-02-10 14:10:00,23.12,23.14,23.11,23.14,40400.0,17.677,17.6923,17.6694,17.6923,40400.0
2014-02-10 14:20:00,23.14,23.2,23.14,23.18,51800.0,17.6923,17.7382,17.6923,17.7229,51800.0
2014-02-10 14:30:00,23.17,23.22,23.16,23.2,89100.0,17.7153,17.7535,17.7076,17.7382,89100.0
2014-02-10 14:40:00,23.19,23.2,23.18,23.19,27500.0,17.7306,17.7382,17.7229,17.7306,27500.0
2014-02-10 14:50:00,23.2,23.22,23.18,23.22,43200.0,17.7382,17.7535,17.7229,17.7535,43200.0
2014-02-10 15:00:00,23.21,23.21,23.19,23.2,38200.0,17.7459,17.7459,17.7306,17.7382,38200.0
2014-02-10 15:10:00,23.2,23.23,23.19,23.22,70000.0,17.7382,17.7612,17.7306,17.7535,70000.0
2014-02-10 15:20:00,23.21,23.22,23.19,23.2,42500.0,17.7459,17.7535,17.7306,17.7382,42500.0
2014-02-10 15:30:00,23.19,23.22,23.18,23.2,111400.0,17.7306,17.7535,17.7229,17.7382,111400.0
2014-02-10 15:40:00,23.2,23.2,23.14,23.15,180400.0,17.7382,17.7382,17.6923,17.7,180400.0
2014-02-10 15:50:00,23.15,23.19,23.15,23.19,247000.0,17.7,17.7306,17.7,17.7306,247000.0
2014-02-11 09:30:00,23.17,23.29,23.16,23.21,40400.0,17.7153,17.807,17.7076,17.7459,40400.0
2014-02-11 09:40:00,23.21,23.32,23.2,23.26,290500.0,17.7459,17.83,17.7382,17.7841,290500.0
2014-02-11 09:50:00,23.26,23.3,23.25,23.29,46400.0,17.7841,17.8147,17.7764,17.807,46400.0
2014-02-11 10:00:00,23.3,23.32,23.27,23.32,32700.0,17.8147,17.83,17.7917,17.83,32700.0
2014-02-11 10:10:00,23.32,23.33,23.27,23.33,43900.0,17.83,17.8376,17.7917,17.8376,43900.0
2014-02-11 10:20:00,23.33,23.39,23.33,23.35,110600.0,17.8376,17.8835,17.8376,17.8529,110600.0
2014-02-11 10:30:00,23.35,23.39,23.33,23.39,192700.0,17.8529,17.8835,17.8376,17.8835,192700.0
2014-02-11 10:40:00,23.39,23.41,23.38,23.41,41300.0,17.8835,17.8988,17.8758,17.8988,41300.0
2014-02-11 10:50:00,23.41,23.42,23.39,23.42,27300.0,17.8988,17.9064,17.8835,17.9064,27300.0
2014-02-11 11:00:00,23.41,23.46,23.41,23.46,74600.0,17.8988,17.937,17.8988,17.937,74600.0
2014-02-11 11:10:00,23.46,23.49,23.45,23.48,31600.0,17.937,17.9599,17.9294,17.9523,31600.0
2014-02-11 11:20:00,23.49,23.49,23.45,23.49,33300.0,17.9599,17.9599,17.9294,17.9599,33300.0
2014-02-11 11:30:00,23.48,23.5,23.46,23.5,83600.0,17.9523,17.9676,17.937,17.9676,83600.0
2014-02-11 11:40:00,23.5,23.52,23.48,23.48,25900.0,17.9676,17.9829,17.9523,17.9523,25900.0
2014-02-11 11:50:00,23.48,23.5,23.47,23.48,22700.0,17.9523,17.9676,17.9447,17.9523,22700.0
2014-02-11 12:00:00,23.49,23.5,23.47,23.47,19200.0,17.9599,17.9676,17.9447,17.9447,19200.0
2014-02-11 12:10:00,23.46,23.48,23.45,23.48,19500.0,17.937,17.9523,17.9294,17.9523,19500.0
2014-02-11 12:20:00,23.48,23.48,23.46,23.46,18700.0,17.9523,17.9523,17.937,17.937,18700.0
2014-02-11 12:30:00,23.46,23.48,23.44,23.46,49000.0,17.937,17.9523,17.9217,17.937,49000.0
2014-02-11 12:40:00,23.46,23.49,23.45,23.49,46900.0,17.937,17.9599,17.9294,17.9599,46900.0
2014-02-11 12:50:00,23.49,23.51,23.48,23.51,19600.0,17.9599,17.9752,17.9523,17.9752,19600.0
2014-02-11 13:00:00,23.51,23.55,23.51,23.54,42400.0,17.9752,18.0058,17.9752,17.9982,42400.0
2014-02-11 13:10:00,23.55,23.59,23.55,23.58,52300.0,18.0058,18.0364,18.0058,18.0288,52300.0
2014-02-11 13:20:00,23.58,23.59,23.54,23.55,20400.0,18.0288,18.0364,17.9982,18.0058,20400.0
2014-02-11 13:30:00,23.55,23.58,23.54,23.57,38000.0,18.0058,18.0288,17.9982,18.0211,38000.0
2014-02-11 13:40:00,23.57,23.61,23.57,23.6,74800.0,18.0211,18.0517,18.0211,18.044,74800.0
2014-02-11 13:50:00,23.61,23.62,23.59,23.6,25300.0,18.0517,18.0593,18.0364,18.044,25300.0
2014-02-11 14:00:00,23.6,23.6,23.57,23.59,34600.0,18.044,18.044,18.0211,18.0364,34600.0
2014-02-11 14:10:00,23.58,23.59,23.54,23.55,31400.0,18.0288,18.0364,17.9982,18.0058,31400.0
2014-02-11 14:20:00,23.55,23.56,23.53,23.53,15000.0,18.0058,18.0135,17.9905,17.9905,15000.0
2014-02-11 14:30:00,23.54,23.54,23.53,23.54,8300.0,17.9982,17.9982,17.9905,17.9982,8300.0
2014-02-11 14:40:00,23.54,23.57,23.53,23.54,28800.0,17.9982,18.0211,17.9905,17.9982,28800.0
2014-02-11 14:50:00,23.55,23.55,23.5,23.52,45300.0,18.0058,18.0058,17.9676,17.9829,45300.0
2014-02-11 15:00:00,23.51,23.54,23.51,23.51,76700.0,17.9752,17.9982,17.9752,17.9752,76700.0
2014-02-11 15:10:00,23.52,23.53,23.5,23.53,49800.0,17.9829,17.9905,17.9676,17.9905,49800.0
2014-02-11 15:20:00,23.53,23.53,23.5,23.5,44800.0,17.9905,17.9905,17.9676,17.9676,44800.0
2014-02-11 15:30:00,23.5,23.51,23.5,23.5,49700.0,17.9676,17.9752,17.9676,17.9676,49700.0
2014-02-11 15:40:00,23.51,23.51,23.47,23.47,142100.0,17.9752,17.9752,17.9447,17.9447,142100.0
2014-02-11 15:50:00,23.48,23.49,23.46,23.49,286400.0,17.9523,17.9599,17.937,17.9599,286400.0
2014-02-12 09:30:00,23.37,23.42,23.31,23.34,148400.0,17.8682,17.9064,17.8223,17.8453,148400.0
2014-02-12 09:40:00,23.34,23.36,23.33,23.36,73100.0,17.8453,17.8605,17.8376,17.8605,73100.0
2014-02-12 09:50:00,23.36,23.52,23.36,23.5,90500.0,17.8605,17.9829,17.8605,17.9676,90500.0
2014-02-12 10:00:00,23.51,23.58,23.51,23.55,149100.0,17.9752,18.0288,17.9752,18.0058,149100.0
2014-02-12 10:10:00,23.55,23.57,23.48,23.48,249200.0,18.0058,18.0211,17.9523,17.9523,249200.0
2014-02-12 10:20:00,23.48,23.5,23.44,23.48,159700.0,17.9523,17.9676,17.9217,17.9523,159700.0
2014-02-12 10:30:00,23.47,23.51,23.44,23.5,97300.0,17.9447,17.9752,17.9217,17.9676,97300.0
2014-02-12 10:40:00,23.51,23.51,23.44,23.46,119200.0,17.9752,17.9752,17.9217,17.937,119200.0
2014-02-12 10:50:00,23.46,23.48,23.45,23.46,39900.0,17.937,17.9523,17.9294,17.937,39900.0
2014-02-12 11:00:00,23.46,23.48,23.46,23.46,96900.0,17.937,17.9523,17.937,17.937,96900.0
2014-02-12 11:10:00,23.47,23.48,23.45,23.48,78500.0,17.9447,17.9523,17.9294,17.9523,78500.0
2014-02-12 11:20:00,23.48,23.48,23.46,23.47,81600.0,17.9523,17.9523,17.937,17.9447,81600.0
2014-02-12 11:30:00,23.46,23.48,23.45,23.46,111400.0,17.937,17.9523,17.9294,17.937,111400.0
2014-02-12 11:40:00,23.46,23.46,23.42,23.44,59200.0,17.937,17.937,17.9064,17.9217,59200.0
2014-02-12 11:50:00,23.45,23.45,23.43,23.45,47800.0,17.9294,17.9294,17.9141,17.9294,47800.0
2014-02-12 12:00:00,23.45,23.49,23.44,23.48,99300.0,17.9294,17.9599,17.9217,17.9523,99300.0
2014-02-12 12:10:00,23.47,23.48,23.45,23.45,51400.0,17.9447,17.9523,17.9294,17.9294,51400.0
2014-02-12 12:20:00,23.45,23.46,23.44,23.46,60600.0,17.9294,17.937,17.9217,17.937,60600.0
2014-02-12 12:30:00,23.46,23.46,23.45,23.45,33300.0,17.937,17.937,17.9294,17.9294,33300.0
2014-02-12 12:40:00,23.44,23.46,23.44,23.45,83000.0,17.9217,17.937,17.9217,17.9294,83000.0
2014-02-12 12:50:00,23.46,23.48,23.44,23.48,48100.0,17.937,17.9523,17.9217,17.9523,48100.0
2014-02-12 13:00:00,23.48,23.48,23.46,23.47,30400.0,17.9523,17.9523,17.937,17.9447,30400.0
2014-02-12 13:10:00,23.46,23.48,23.46,23.48,21900.0,17.937,17.9523,17.937,17.9523,21900.0
2014-02-12 13:20:00,23.48,23.48,23.45,23.46,100800.0,17.9523,17.9523,17.9294,17.937,100800.0
2014-02-12 13:30:00,23.47,23.51,23.46,23.5,51500.0,17.9447,17.9752,17.937,17.9676,51500.0
2014-02-12 13:40:00,23.5,23.51,23.46,23.47,57700.0,17.9676,17.9752,17.937,17.9447,57700.0
2014-02-12 13:50:00,23.46,23.51,23.46,23.51,160900.0,17.937,17.9752,17.937,17.9752,160900.0
2014-02-12 14:00:00,23.5,23.52,23.5,23.51,38600.0,17.9676,17.9829,17.9676,17.9752,38600.0
2014-02-12 14:10:00,23.51,23.51,23.45,23.46,35200.0,17.9752,17.9752,17.9294,17.937,35200.0
2014-02-12 14:20:00,23.46,23.47,23.46,23.46,30700.0,17.937,17.9447,17.937,17.937,30700.0
2014-02-12 14:30:00,23.46,23.47,23.45,23.47,90000.0,17.937,17.9447,17.9294,17.9447,90000.0
2014-02-12 14:40:00,23.47,23.48,23.42,23.42,87100.0,17.9447,17.9523,17.9064,17.9064,87100.0
2014-02-12 14:50:00,23.43,23.46,23.43,23.46,32000.0,17.9141,17.937,17.9141,17.937,32000.0
2014-02-12 15:00:00,23.46,23.47,23.45,23.47,22400.0,17.937,17.9447,17.9294,17.9447,22400.0
2014-02-12 15:10:00,23.47,23.51,23.45,23.51,94600.0,17.9447,17.9752,17.9294,17.9752,94600.0
2014-02-12 15:20:00,23.51,23.52,23.5,23.51,38300.0,17.9752,17.9829,17.9676,17.9752,38300.0
2014-02-12 15:30:00,23.51,23.54,23.5,23.53,110500.0,17.9752,17.9982,17.9676,17.9905,110500.0
2014-02-12 15:40:00,23.53,23.57,23.52,23.54,137300.0,17.9905,18.0211,17.9829,17.9982,137300.0
2014-02-12 15:50:00,23.54,23.56,23.53,23.55,237700.0,17.9982,18.0135,17.9905,18.0058,237700.0
2014-02-13 09:30:00,23.42,23.58,23.42,23.47,112500.0,17.9064,18.0288,17.9064,17.9447,112500.0
2014-02-13 09:40:00,23.47,23.58,23.45,23.58,121700.0,17.9447,18.0288,17.9294,18.0288,121700.0
2014-02-13 09:50:00,23.57,23.64,23.57,23.64,93200.0,18.0211,18.0746,18.0211,18.0746,93200.0
2014-02-13 10:00:00,23.64,23.68,23.59,23.66,197000.0,18.0746,18.1052,18.0364,18.0899,197000.0
2014-02-13 10:10:00,23.65,23.76,23.65,23.73,168500.0,18.0823,18.1664,18.0823,18.1434,168500.0
2014-02-13 10:20:00,23.73,23.75,23.67,23.72,105100.0,18.1434,18.1587,18.0976,18.1358,105100.0
2014-02-13 10:30:00,23.71,23.72,23.64,23.69,57000.0,18.1281,18.1358,18.0746,18.1129,57000.0
2014-02-13 10:40:00,23.7,23.74,23.69,23.71,70100.0,18.1205,18.1511,18.1129,18.1281,70100.0
2014-02-13 10:50:00,23.71,23.78,23.7,23.75,76700.0,18.1281,18.1817,18.1205,18.1587,76700.0
2014-02-13 11:00:00,23.75,23.76,23.73,23.74,63000.0,18.1587,18.1664,18.1434,18.1511,63000.0
2014-02-13 11:10:00,23.73,23.85,23.72,23.83,156400.0,18.1434,18.2352,18.1358,18.2199,156400.0
2014-02-13 11:20:00,23.83,23.85,23.8,23.81,81000.0,18.2199,18.2352,18.197,18.2046,81000.0
2014-02-13 11:30:00,23.8,23.82,23.76,23.77,45100.0,18.197,18.2123,18.1664,18.174,45100.0
2014-02-13 11:40:00,23.78,23.87,23.77,23.87,52500.0,18.1817,18.2505,18.174,18.2505,52500.0
2014-02-13 11:50:00,23.87,23.94,23.87,23.9,156800.0,18.2505,18.304,18.2505,18.2734,156800.0
2014-02-13 12:00:00,23.9,23.93,23.88,23.89,128900.0,18.2734,18.2964,18.2581,18.2658,128900.0
2014-02-13 12:10:00,23.89,23.93,23.89,23.91,40200.0,18.2658,18.2964,18.2658,18.2811,40200.0
2014-02-13 12:20:00,23.91,23.92,23.9,23.92,38400.0,18.2811,18.2887,18.2734,18.2887,38400.0
2014-02-13 12:30:00,23.92,23.92,23.89,23.89,49800.0,18.2887,18.2887,18.2658,18.2658,49800.0
2014-02-13 12:40:00,23.89,23.91,23.89,23.89,23700.0,18.2658,18.2811,18.2658,18.2658,23700.0
2014-02-13 12:50:00,23.9,23.9,23.89,23.89,11100.0,18.2734,18.2734,18.2658,18.2658,11100.0
2014-02-13 13:00:00,23.9,23.91,23.87,23.91,39100.0,18.2734,18.2811,18.2505,18.2811,39100.0
2014-02-13 13:10:00,23.91,23.93,23.89,23.93,34700.0,18.2811,18.2964,18.2658,18.2964,34700.0
2014-02-13 13:20:00,23.93,23.93,23.9,23.91,23200.0,18.2964,18.2964,18.2734,18.2811,23200.0
2014-02-13 13:30:00,23.9,23.91,23.87,23.88,22400.0,18.2734,18.2811,18.2505,18.2581,22400.0
2014-02-13 13:40:00,23.88,23.89,23.86,23.88,41800.0,18.2581,18.2658,18.2428,18.2581,41800.0
2014-02-13 13:50:00,23.87,23.88,23.86,23.88,32700.0,18.2505,18.2581,18.2428,18.2581,32700.0
2014-02-13 14:00:00,23.88,23.91,23.88,23.89,79800.0,18.2581,18.2811,18.2581,18.2658,79800.0
2014-02-13 14:10:00,23.89,23.89,23.85,23.85,37600.0,18.2658,18.2658,18.2352,18.2352,37600.0
2014-02-13 14:20:00,23.85,23.88,23.83,23.87,135800.0,18.2352,18.2581,18.2199,18.2505,135800.0
2014-02-13 14:30:00,23.86,23.88,23.85,23.88,28600.0,18.2428,18.2581,18.2352,18.2581,28600.0
2014-02-13 14:40:00,23.88,23.88,23.86,23.87,20500.0,18.2581,18.2581,18.2428,18.2505,20500.0
2014-02-13 14:50:00,23.88,23.88,23.86,23.88,23700.0,18.2581,18.2581,18.2428,18.2581,23700.0
2014-02-13 15:00:00,23.88,23.88,23.86,23.86,26100.0,18.2581,18.2581,18.2428,18.2428,26100.0
2014-02-13 15:10:00,23.87,23.87,23.85,23.85,22200.0,18.2505,18.2505,18.2352,18.2352,22200.0
2014-02-13 15:20:00,23.85,23.86,23.82,23.83,54200.0,18.2352,18.2428,18.2123,18.2199,54200.0
2014-02-13 15:30:00,23.83,23.86,23.81,23.86,131400.0,18.2199,18.2428,18.2046,18.2428,131400.0
2014-02-13 15:40:00,23.86,23.86,23.82,23.83,279000.0,18.2428,18.2428,18.2123,18.2199,279000.0
2014-02-13 15:50:00,23.83,23.86,23.82,23.86,344200.0,18.2199,18.2428,18.2123,18.2428,344200.0
2014-02-14 09:30:00,23.8,23.91,23.8,23.86,70600.0,18.197,18.2811,18.197,18.2428,70600.0
2014-02-14 09:40:00,23.85,23.92,23.83,23.9,76700.0,18.2352,18.2887,18.2199,18.2734,76700.0
2014-02-14 09:50:00,23.85,23.98,23.8,23.95,155900.0,18.2352,18.3346,18.197,18.3116,155900.0
2014-02-14 10:00:00,23.96,23.97,23.91,23.93,70600.0,18.3193,18.3269,18.2811,18.2964,70600.0
2014-02-14 10:10:00,23.94,23.99,23.94,23.97,48800.0,18.304,18.3422,18.304,18.3269,48800.0
2014-02-14 10:20:00,23.97,24.0,23.96,24.0,44700.0,18.3269,18.3499,18.3193,18.3499,44700.0
2014-02-14 10:30:00,24.0,24.0,23.95,23.96,48000.0,18.3499,18.3499,18.3116,18.3193,48000.0
2014-02-14 10:40:00,23.96,23.97,23.96,23.96,9700.0,18.3193,18.3269,18.3193,18.3193,9700.0
2014-02-14 10:50:00,23.97,23.97,23.9,23.9,45600.0,18.3269,18.3269,18.2734,18.2734,45600.0
2014-02-14 11:00:00,23.9,23.92,23.87,23.87,30700.0,18.2734,18.2887,18.2505,18.2505,30700.0
2014-02-14 11:10:00,23.88,23.91,23.87,23.89,27000.0,18.2581,18.2811,18.2505,18.2658,27000.0
2014-02-14 11:20:00,23.88,23.89,23.86,23.89,33300.0,18.2581,18.2658,18.2428,18.2658,33300.0
2014-02-14 11:30:00,23.89,23.9,23.87,23.89,32100.0,18.2658,18.2734,18.2505,18.2658,32100.0
2014-02-14 11:40:00,23.89,23.92,23.89,23.92,21000.0,18.2658,18.2887,18.2658,18.2887,21000.0
2014-02-14 11:50:00,23.91,23.92,23.87,23.87,28300.0,18.2811,18.2887,18.2505,18.2505,28300.0
2014-02-14 12:00:00,23.88,23.88,23.85,23.85,30700.0,18.2581,18.2581,18.2352,18.2352,30700.0
2014-02-14 12:10:00,23.85,23.86,23.85,23.86,14300.0,18.2352,18.2428,18.2352,18.2428,14300.0
2014-02-14 12:20:00,23.85,23.86,23.85,23.85,8600.0,18.2352,18.2428,18.2352,18.2352,8600.0
2014-02-14 12:30:00,23.85,23.86,23.82,23.83,62200.0,18.2352,18.2428,18.2123,18.2199,62200.0
2014-02-14 12:40:00,23.83,23.86,23.82,23.86,32400.0,18.2199,18.2428,18.2123,18.2428,32400.0
2014-02-14 12:50:00,23.86,23.88,23.86,23.88,33400.0,18.2428,18.2581,18.2428,18.2581,33400.0
2014-02-14 13:00:00,23.88,23.89,23.86,23.86,26800.0,18.2581,18.2658,18.2428,18.2428,26800.0
2014-02-14 13:10:00,23.86,23.87,23.84,23.84,17100.0,18.2428,18.2505,18.2275,18.2275,17100.0
2014-02-14 13:20:00,23.85,23.87,23.84,23.86,35600.0,18.2352,18.2505,18.2275,18.2428,35600.0
2014-02-14 13:30:00,23.87,23.9,23.86,23.9,20400.0,18.2505,18.2734,18.2428,18.2734,20400.0
2014-02-14 13:40:00,23.9,23.92,23.89,23.91,43700.0,18.2734,18.2887,18.2658,18.2811,43700.0
2014-02-14 13:50:00,23.91,23.92,23.91,23.92,13700.0,18.2811,18.2887,18.2811,18.2887,13700.0
2014-02-14 14:00:00,23.92,23.93,23.91,23.93,41000.0,18.2887,18.2964,18.2811,18.2964,41000.0
2014-02-14 14:10:00,23.93,23.94,23.92,23.93,96100.0,18.2964,18.304,18.2887,18.2964,96100.0
2014-02-14 14:20:00,23.94,23.99,23.93,23.98,74400.0,18.304,18.3422,18.2964,18.3346,74400.0
2014-02-14 14:30:00,23.99,23.99,23.97,23.97,28300.0,18.3422,18.3422,18.3269,18.3269,28300.0
2014-02-14 14:40:00,23.98,23.99,23.97,23.99,19800.0,18.3346,18.3422,18.3269,18.3422,19800.0
2014-02-14 14:50:00,23.98,24.0,23.98,23.98,35900.0,18.3346,18.3499,18.3346,18.3346,35900.0
2014-02-14 15:00:00,23.98,23.99,23.98,23.98,18400.0,18.3346,18.3422,18.3346,18.3346,18400.0
2014-02-14 15:10:00,23.98,23.99,23.96,23.97,29500.0,18.3346,18.3422,18.3193,18.3269,29500.0
2014-02-14 15:20:00,23.96,23.99,23.96,23.99,38500.0,18.3193,18.3422,18.3193,18.3422,38500.0
2014-02-14 15:30:00,23.99,24.0,23.98,23.98,57900.0,18.3422,18.3499,18.3346,18.3346,57900.0
2014-02-14 15:40:00,23.98,23.99,23.89,23.94,213900.0,18.3346,18.3422,18.2658,18.304,213900.0
2014-02-14 15:50:00,23.94,23.99,23.93,23.99,287300.0,18.304,18.3422,18.2964,18.3422,287300.0
2014-02-18 09:30:00,23.93,24.05,23.89,24.04,145100.0,18.2964,18.3881,18.2658,18.3805,145100.0
2014-02-18 09:40:00,24.03,24.03,23.93,24.03,56800.0,18.3728,18.3728,18.2964,18.3728,56800.0
2014-02-18 09:50:00,24.04,24.06,23.89,23.92,52600.0,18.3805,18.3958,18.2658,18.2887,52600.0
2014-02-18 10:00:00,23.92,23.93,23.82,23.88,81900.0,18.2887,18.2964,18.2123,18.2581,81900.0
2014-02-18 10:10:00,23.89,23.91,23.86,23.9,57900.0,18.2658,18.2811,18.2428,18.2734,57900.0
2014-02-18 10:20:00,23.91,23.95,23.9,23.93,51600.0,18.2811,18.3116,18.2734,18.2964,51600.0
2014-02-18 10:30:00,23.94,23.98,23.93,23.93,61500.0,18.304,18.3346,18.2964,18.2964,61500.0
2014-02-18 10:40:00,23.93,23.97,23.93,23.94,27000.0,18.2964,18.3269,18.2964,18.304,27000.0
2014-02-18 10:50:00,23.94,23.95,23.92,23.94,23500.0,18.304,18.3116,18.2887,18.304,23500.0
2014-02-18 11:00:00,23.95,23.95,23.93,23.94,23600.0,18.3116,18.3116,18.2964,18.304,23600.0
2014-02-18 11:10:00,23.93,23.96,23.93,23.96,33600.0,18.2964,18.3193,18.2964,18.3193,33600.0
2014-02-18 11:20:00,23.96,23.97,23.95,23.96,23400.0,18.3193,18.3269,18.3116,18.3193,23400.0
2014-02-18 11:30:00,23.96,23.98,23.95,23.95,31300.0,18.3193,18.3346,18.3116,18.3116,31300.0
2014-02-18 11:40:00,23.96,23.96,23.93,23.93,28000.0,18.3193,18.3193,18.2964,18.2964,28000.0
2014-02-18 11:50:00,23.93,23.94,23.9,23.9,53200.0,18.2964,18.304,18.2734,18.2734,53200.0
2014-02-18 12:00:00,23.9,23.93,23.9,23.9,29100.0,18.2734,18.2964,18.2734,18.2734,29100.0
2014-02-18 12:10:00,23.9,23.91,23.9,23.91,12300.0,18.2734,18.2811,18.2734,18.2811,12300.0
2014-02-18 12:20:00,23.91,23.91,23.9,23.91,19400.0,18.2811,18.2811,18.2734,18.2811,19400.0
2014-02-18 12:30:00,23.91,23.91,23.88,23.89,28300.0,18.2811,18.2811,18.2581,18.2658,28300.0
2014-02-18 12:40:00,23.89,23.9,23.87,23.87,76600.0,18.2658,18.2734,18.2505,18.2505,76600.0
2014-02-18 12:50:00,23.87,23.88,23.84,23.86,36600.0,18.2505,18.2581,18.2275,18.2428,36600.0
2014-02-18 13:00:00,23.86,23.87,23.83,23.83,64400.0,18.2428,18.2505,18.2199,18.2199,64400.0
2014-02-18 13:10:00,23.84,23.84,23.83,23.83,24600.0,18.2275,18.2275,18.2199,18.2199,24600.0
2014-02-18 13:20:00,23.84,23.84,23.83,23.84,59500.0,18.2275,18.2275,18.2199,18.2275,59500.0
2014-02-18 13:30:00,23.84,23.86,23.83,23.86,44000.0,18.2275,18.2428,18.2199,18.2428,44000.0
2014-02-18 13:40:00,23.86,23.87,23.82,23.82,111500.0,18.2428,18.2505,18.2123,18.2123,111500.0
2014-02-18 13:50:00,23.83,23.83,23.79,23.81,59300.0,18.2199,18.2199,18.1893,18.2046,59300.0
2014-02-18 14:00:00,23.82,23.82,23.79,23.79,35100.0,18.2123,18.2123,18.1893,18.1893,35100.0
2014-02-18 14:10:00,23.79,23.81,23.78,23.81,34400.0,18.1893,18.2046,18.1817,18.2046,34400.0
2014-02-18 14:20:00,23.81,23.82,23.8,23.81,70300.0,18.2046,18.2123,18.197,18.2046,70300.0
2014-02-18 14:30:00,23.8,23.86,23.79,23.86,72400.0,18.197,18.2428,18.1893,18.2428,72400.0
2014-02-18 14:40:00,23.86,23.88,23.86,23.87,59000.0,18.2428,18.2581,18.2428,18.2505,59000.0
2014-02-18 14:50:00,23.88,23.89,23.86,23.86,33900.0,18.2581,18.2658,18.2428,18.2428,33900.0
2014-02-18 15:00:00,23.86,23.89,23.86,23.88,28800.0,18.2428,18.2658,18.2428,18.2581,28800.0
2014-02-18 15:10:00,23.89,23.89,23.88,23.89,23600.0,18.2658,18.2658,18.2581,18.2658,23600.0
2014-02-18 15:20:00,23.89,23.91,23.88,23.91,64900.0,18.2658,18.2811,18.2581,18.2811,64900.0
2014-02-18 15:30:00,23.91,23.92,23.87,23.89,144100.0,18.2811,18.2887,18.2505,18.2658,144100.0
2014-02-18 15:40:00,23.9,23.91,23.87,23.87,127000.0,18.2734,18.2811,18.2505,18.2505,127000.0
2014-02-18 15:50:00,23.88,23.88,23.85,23.88,272900.0,18.2581,18.2581,18.2352,18.2581,272900.0
2014-02-19 09:30:00,23.73,23.86,23.73,23.84,120800.0,18.1434,18.2428,18.1434,18.2275,120800.0
2014-02-19 09:40:00,23.85,23.85,23.71,23.84,76400.0,18.2352,18.2352,18.1281,18.2275,76400.0
2014-02-19 09:50:00,23.84,23.85,23.79,23.83,83400.0,18.2275,18.2352,18.1893,18.2199,83400.0
2014-02-19 10:00:00,23.84,23.86,23.82,23.84,45600.0,18.2275,18.2428,18.2123,18.2275,45600.0
2014-02-19 10:10:00,23.85,23.92,23.85,23.87,77800.0,18.2352,18.2887,18.2352,18.2505,77800.0
2014-02-19 10:20:00,23.87,23.93,23.87,23.93,39900.0,18.2505,18.2964,18.2505,18.2964,39900.0
2014-02-19 10:30:00,23.94,23.94,23.88,23.89,46500.0,18.304,18.304,18.2581,18.2658,46500.0
2014-02-19 10:40:00,23.88,23.91,23.88,23.91,36900.0,18.2581,18.2811,18.2581,18.2811,36900.0
2014-02-19 10:50:00,23.9,23.94,23.9,23.92,54600.0,18.2734,18.304,18.2734,18.2887,54600.0
2014-02-19 11:00:00,23.92,23.94,23.89,23.89,96000.0,18.2887,18.304,18.2658,18.2658,96000.0
2014-02-19 11:10:00,23.89,23.92,23.89,23.92,32400.0,18.2658,18.2887,18.2658,18.2887,32400.0
2014-02-19 11:20:00,23.92,23.94,23.91,23.94,32500.0,18.2887,18.304,18.2811,18.304,32500.0
2014-02-19 11:30:00,23.93,23.95,23.9,23.91,42500.0,18.2964,18.3116,18.2734,18.2811,42500.0
2014-02-19 11:40:00,23.91,23.95,23.91,23.95,29700.0,18.2811,18.3116,18.2811,18.3116,29700.0
2014-02-19 11:50:00,23.95,23.95,23.85,23.85,44200.0,18.3116,18.3116,18.2352,18.2352,44200.0
2014-02-19 12:00:00,23.85,23.87,23.83,23.83,62200.0,18.2352,18.2505,18.2199,18.2199,62200.0
2014-02-19 12:10:00,23.83,23.84,23.78,23.79,40900.0,18.2199,18.2275,18.1817,18.1893,40900.0
2014-02-19 12:20:00,23.79,23.8,23.76,23.76,46500.0,18.1893,18.197,18.1664,18.1664,46500.0
2014-02-19 12:30:00,23.77,23.8,23.76,23.79,28200.0,18.174,18.197,18.1664,18.1893,28200.0
2014-02-19 12:40:00,23.79,23.81,23.78,23.79,27100.0,18.1893,18.2046,18.1817,18.1893,27100.0
2014-02-19 12:50:00,23.8,23.83,23.79,23.83,27100.0,18.197,18.2199,18.1893,18.2199,27100.0
2014-02-19 13:00:00,23.83,23.83,23.79,23.83,27200.0,18.2199,18.2199,18.1893,18.2199,27200.0
2014-02-19 13:10:00,23.82,23.85,23.8,23.84,19400.0,18.2123,18.2352,18.197,18.2275,19400.0
2014-02-19 13:20:00,23.84,23.87,23.84,23.87,20500.0,18.2275,18.2505,18.2275,18.2505,20500.0
2014-02-19 13:30:00,23.87,23.88,23.86,23.87,13600.0,18.2505,18.2581,18.2428,18.2505,13600.0
2014-02-19 13:40:00,23.86,23.86,23.83,23.84,16900.0,18.2428,18.2428,18.2199,18.2275,16900.0
2014-02-19 13:50:00,23.84,23.86,23.83,23.83,37400.0,18.2275,18.2428,18.2199,18.2199,37400.0
2014-02-19 14:00:00,23.83,23.88,23.8,23.86,49500.0,18.2199,18.2581,18.197,18.2428,49500.0
2014-02-19 14:10:00,23.88,23.88,23.82,23.86,31600.0,18.2581,18.2581,18.2123,18.2428,31600.0
2014-02-19 14:20:00,23.85,23.87,23.81,23.86,40900.0,18.2352,18.2505,18.2046,18.2428,40900.0
2014-02-19 14:30:00,23.86,23.87,23.8,23.82,41400.0,18.2428,18.2505,18.197,18.2123,41400.0
2014-02-19 14:40:00,23.83,23.85,23.8,23.81,31600.0,18.2199,18.2352,18.197,18.2046,31600.0
2014-02-19 14:50:00,23.82,23.83,23.79,23.83,41000.0,18.2123,18.2199,18.1893,18.2199,41000.0
2014-02-19 15:00:00,23.82,23.84,23.81,23.81,30700.0,18.2123,18.2275,18.2046,18.2046,30700.0
2014-02-19 15:10:00,23.82,23.82,23.75,23.75,74100.0,18.2123,18.2123,18.1587,18.1587,74100.0
2014-02-19 15:20:00,23.76,23.78,23.74,23.75,163000.0,18.1664,18.1817,18.1511,18.1587,163000.0
2014-02-19 15:30:00,23.76,23.77,23.74,23.77,90600.0,18.1664,18.174,18.1511,18.174,90600.0
2014-02-19 15:40:00,23.76,23.77,23.73,23.75,307000.0,18.1664,18.174,18.1434,18.1587,307000.0
2014-02-19 15:50:00,23.76,23.76,23.73,23.76,556200.0,18.1664,18.1664,18.1434,18.1664,556200.0
2014-02-20 09:30:00,23.78,23.86,23.7,23.8,114800.0,18.1817,18.2428,18.1205,18.197,114800.0
2014-02-20 09:40:00,23.8,23.81,23.68,23.68,113900.0,18.197,18.2046,18.1052,18.1052,113900.0
2014-02-20 09:50:00,23.69,23.73,23.68,23.68,49500.0,18.1129,18.1434,18.1052,18.1052,49500.0
2014-02-20 10:00:00,23.68,23.71,23.59,23.67,140900.0,18.1052,18.1281,18.0364,18.0976,140900.0
2014-02-20 10:10:00,23.68,23.78,23.67,23.75,119800.0,18.1052,18.1817,18.0976,18.1587,119800.0
2014-02-20 10:20:00,23.75,23.76,23.71,23.73,117700.0,18.1587,18.1664,18.1281,18.1434,117700.0
2014-02-20 10:30:00,23.73,23.81,23.73,23.78,109500.0,18.1434,18.2046,18.1434,18.1817,109500.0
2014-02-20 10:40:00,23.79,23.86,23.79,23.84,92100.0,18.1893,18.2428,18.1893,18.2275,92100.0
2014-02-20 10:50:00,23.85,23.95,23.85,23.92,80500.0,18.2352,18.3116,18.2352,18.2887,80500.0
2014-02-20 11:00:00,23.92,23.97,23.91,23.95,106200.0,18.2887,18.3269,18.2811,18.3116,106200.0
2014-02-20 11:10:00,23.94,23.95,23.86,23.88,93300.0,18.304,18.3116,18.2428,18.2581,93300.0
2014-02-20 11:20:00,23.88,23.89,23.83,23.88,39600.0,18.2581,18.2658,18.2199,18.2581,39600.0
2014-02-20 11:30:00,23.89,23.91,23.87,23.89,107800.0,18.2658,18.2811,18.2505,18.2658,107800.0
2014-02-20 11:40:00,23.89,23.92,23.88,23.92,72800.0,18.2658,18.2887,18.2581,18.2887,72800.0
2014-02-20 11:50:00,23.91,23.92,23.89,23.92,12000.0,18.2811,18.2887,18.2658,18.2887,12000.0
2014-02-20 12:00:00,23.92,23.96,23.91,23.96,44600.0,18.2887,18.3193,18.2811,18.3193,44600.0
2014-02-20 12:10:00,23.97,23.99,23.96,23.98,32700.0,18.3269,18.3422,18.3193,18.3346,32700.0
2014-02-20 12:20:00,23.98,24.0,23.97,24.0,26600.0,18.3346,18.3499,18.3269,18.3499,26600.0
2014-02-20 12:30:00,24.0,24.01,23.98,23.99,36800.0,18.3499,18.3575,18.3346,18.3422,36800.0
2014-02-20 12:40:00,23.99,24.01,23.98,23.99,32600.0,18.3422,18.3575,18.3346,18.3422,32600.0
2014-02-20 12:50:00,23.99,24.02,23.98,24.0,81200.0,18.3422,18.3652,18.3346,18.3499,81200.0
2014-02-20 13:00:00,23.99,24.01,23.98,23.99,43700.0,18.3422,18.3575,18.3346,18.3422,43700.0
2014-02-20 13:10:00,23.99,24.0,23.96,23.96,41800.0,18.3422,18.3499,18.3193,18.3193,41800.0
2014-02-20 13:20:00,23.96,23.97,23.96,23.96,13500.0,18.3193,18.3269,18.3193,18.3193,13500.0
2014-02-20 13:30:00,23.96,23.98,23.96,23.97,21300.0,18.3193,18.3346,18.3193,18.3269,21300.0
2014-02-20 13:40:00,23.97,23.98,23.94,23.96,47800.0,18.3269,18.3346,18.304,18.3193,47800.0
2014-02-20 13:50:00,23.96,23.96,23.94,23.94,23400.0,18.3193,18.3193,18.304,18.304,23400.0
2014-02-20 14:00:00,23.95,23.95,23.92,23.94,45800.0,18.3116,18.3116,18.2887,18.304,45800.0
2014-02-20 14:10:00,23.94,23.98,23.94,23.96,97500.0,18.304,18.3346,18.304,18.3193,97500.0
2014-02-20 14:20:00,23.95,23.96,23.93,23.96,308800.0,18.3116,18.3193,18.2964,18.3193,308800.0
2014-02-20 14:30:00,23.96,23.96,23.91,23.91,271900.0,18.3193,18.3193,18.2811,18.2811,271900.0
2014-02-20 14:40:00,23.91,23.95,23.91,23.94,158500.0,18.2811,18.3116,18.2811,18.304,158500.0
2014-02-20 14:50:00,23.94,23.96,23.93,23.95,508300.0,18.304,18.3193,18.2964,18.3116,508300.0
2014-02-20 15:00:00,23.95,23.96,23.89,23.92,294900.0,18.3116,18.3193,18.2658,18.2887,294900.0
2014-02-20 15:10:00,23.92,23.92,23.9,23.9,119000.0,18.2887,18.2887,18.2734,18.2734,119000.0
2014-02-20 15:20:00,23.91,23.92,23.87,23.92,236300.0,18.2811,18.2887,18.2505,18.2887,236300.0
2014-02-20 15:30:00,23.92,23.94,23.92,23.92,138200.0,18.2887,18.304,18.2887,18.2887,138200.0
2014-02-20 15:40:00,23.93,24.0,23.92,23.99,205200.0,18.2964,18.3499,18.2887,18.3422,205200.0
2014-02-20 15:50:00,23.98,24.05,23.96,23.96,345800.0,18.3346,18.3881,18.3193,18.3193,345800.0
2014-02-21 09:30:00,23.99,24.04,23.8,23.83,294600.0,18.3422,18.3805,18.197,18.2199,294600.0
2014-02-21 09:40:00,23.83,24.02,23.83,24.02,80600.0,18.2199,18.3652,18.2199,18.3652,80600.0
2014-02-21 09:50:00,24.01,24.04,23.96,23.96,47900.0,18.3575,18.3805,18.3193,18.3193,47900.0
2014-02-21 10:00:00,23.96,24.03,23.96,24.01,57200.0,18.3193,18.3728,18.3193,18.3575,57200.0
2014-02-21 10:10:00,24.0,24.01,23.98,23.98,42400.0,18.3499,18.3575,18.3346,18.3346,42400.0
2014-02-21 10:20:00,23.98,24.0,23.94,24.0,144900.0,18.3346,18.3499,18.304,18.3499,144900.0
2014-02-21 10:30:00,24.0,24.05,24.0,24.03,144100.0,18.3499,18.3881,18.3499,18.3728,144100.0
2014-02-21 10:40:00,24.04,24.08,24.03,24.06,164100.0,18.3805,18.411,18.3728,18.3958,164100.0
2014-02-21 10:50:00,24.07,24.09,24.06,24.08,72000.0,18.4034,18.4187,18.3958,18.411,72000.0
2014-02-21 11:00:00,24.08,24.1,24.07,24.09,89200.0,18.411,18.4263,18.4034,18.4187,89200.0
2014-02-21 11:10:00,24.09,24.09,24.05,24.07,56800.0,18.4187,18.4187,18.3881,18.4034,56800.0
2014-02-21 11:20:00,24.07,24.09,24.06,24.08,53200.0,18.4034,18.4187,18.3958,18.411,53200.0
2014-02-21 11:30:00,24.08,24.09,24.07,24.09,84000.0,18.411,18.4187,18.4034,18.4187,84000.0
2014-02-21 11:40:00,24.09,24.09,24.07,24.08,94500.0,18.4187,18.4187,18.4034,18.411,94500.0
2014-02-21 11:50:00,24.08,24.08,24.06,24.07,89600.0,18.411,18.411,18.3958,18.4034,89600.0
2014-02-21 12:00:00,24.07,24.09,24.07,24.08,172300.0,18.4034,18.4187,18.4034,18.411,172300.0
2014-02-21 12:10:00,24.08,24.1,24.06,24.1,150000.0,18.411,18.4263,18.3958,18.4263,150000.0
2014-02-21 12:20:00,24.1,24.11,24.09,24.1,61000.0,18.4263,18.434,18.4187,18.4263,61000.0
2014-02-21 12:30:00,24.1,24.12,24.09,24.1,86400.0,18.4263,18.4416,18.4187,18.4263,86400.0
2014-02-21 12:40:00,24.11,24.11,24.07,24.09,41700.0,18.434,18.434,18.4034,18.4187,41700.0
2014-02-21 12:50:00,24.09,24.1,24.08,24.1,17700.0,18.4187,18.4263,18.411,18.4263,17700.0
2014-02-21 13:00:00,24.1,24.1,24.03,24.08,127200.0,18.4263,18.4263,18.3728,18.411,127200.0
2014-02-21 13:10:00,24.08,24.1,24.08,24.1,63100.0,18.411,18.4263,18.411,18.4263,63100.0
2014-02-21 13:20:00,24.1,24.11,24.09,24.09,202000.0,18.4263,18.434,18.4187,18.4187,202000.0
2014-02-21 13:30:00,24.1,24.11,24.08,24.09,169300.0,18.4263,18.434,18.411,18.4187,169300.0
2014-02-21 13:40:00,24.09,24.11,24.09,24.11,66400.0,18.4187,18.434,18.4187,18.434,66400.0
2014-02-21 13:50:00,24.11,24.12,24.09,24.1,107200.0,18.434,18.4416,18.4187,18.4263,107200.0
2014-02-21 14:00:00,24.11,24.11,24.08,24.09,74700.0,18.434,18.434,18.411,18.4187,74700.0
2014-02-21 14:10:00,24.09,24.09,24.05,24.08,74300.0,18.4187,18.4187,18.3881,18.411,74300.0
2014-02-21 14:20:00,24.08,24.09,24.06,24.06,90500.0,18.411,18.4187,18.3958,18.3958,90500.0
2014-02-21 14:30:00,24.07,24.07,23.98,23.98,108900.0,18.4034,18.4034,18.3346,18.3346,108900.0
2014-02-21 14:40:00,23.98,24.0,23.95,23.99,123800.0,18.3346,18.3499,18.3116,18.3422,123800.0
2014-02-21 14:50:00,23.99,24.0,23.97,23.98,61800.0,18.3422,18.3499,18.3269,18.3346,61800.0
2014-02-21 15:00:00,23.98,24.0,23.98,23.99,47100.0,18.3346,18.3499,18.3346,18.3422,47100.0
2014-02-21 15:10:00,24.0,24.0,23.98,23.98,45400.0,18.3499,18.3499,18.3346,18.3346,45400.0
2014-02-21 15:20:00,23.98,24.01,23.98,24.0,70400.0,18.3346,18.3575,18.3346,18.3499,70400.0
2014-02-21 15:30:00,24.01,24.01,23.94,23.94,315200.0,18.3575,18.3575,18.304,18.304,315200.0
2014-02-21 15:40:00,23.94,23.95,23.9,23.9,268400.0,18.304,18.3116,18.2734,18.2734,268400.0
2014-02-21 15:50:00,23.9,23.93,23.9,23.91,345700.0,18.2734,18.2964,18.2734,18.2811,345700.0
2014-02-24 09:30:00,23.89,23.94,23.86,23.91,90100.0,18.2658,18.304,18.2428,18.2811,90100.0
2014-02-24 09:40:00,23.92,23.93,23.79,23.8,371000.0,18.2887,18.2964,18.1893,18.197,371000.0
2014-02-24 09:50:00,23.81,23.91,23.8,23.91,95200.0,18.2046,18.2811,18.197,18.2811,95200.0
2014-02-24 10:00:00,23.91,23.92,23.83,23.83,75200.0,18.2811,18.2887,18.2199,18.2199,75200.0
2014-02-24 10:10:00,23.83,23.87,23.82,23.82,59700.0,18.2199,18.2505,18.2123,18.2123,59700.0
2014-02-24 10:20:00,23.82,23.88,23.81,23.84,86400.0,18.2123,18.2581,18.2046,18.2275,86400.0
2014-02-24 10:30:00,23.85,23.93,23.85,23.89,52000.0,18.2352,18.2964,18.2352,18.2658,52000.0
2014-02-24 10:40:00,23.89,23.91,23.87,23.87,47600.0,18.2658,18.2811,18.2505,18.2505,47600.0
2014-02-24 10:50:00,23.88,23.88,23.86,23.87,27800.0,18.2581,18.2581,18.2428,18.2505,27800.0
2014-02-24 11:00:00,23.86,23.86,23.84,23.84,157400.0,18.2428,18.2428,18.2275,18.2275,157400.0
2014-02-24 11:10:00,23.84,23.86,23.83,23.84,48900.0,18.2275,18.2428,18.2199,18.2275,48900.0
2014-02-24 11:20:00,23.83,23.86,23.83,23.85,27900.0,18.2199,18.2428,18.2199,18.2352,27900.0
2014-02-24 11:30:00,23.86,23.89,23.84,23.86,61400.0,18.2428,18.2658,18.2275,18.2428,61400.0
2014-02-24 11:40:00,23.86,23.89,23.86,23.88,89500.0,18.2428,18.2658,18.2428,18.2581,89500.0
2014-02-24 11:50:00,23.88,23.91,23.86,23.91,49000.0,18.2581,18.2811,18.2428,18.2811,49000.0
2014-02-24 12:00:00,23.9,23.92,23.89,23.9,36800.0,18.2734,18.2887,18.2658,18.2734,36800.0
2014-02-24 12:10:00,23.91,23.91,23.88,23.89,23300.0,18.2811,18.2811,18.2581,18.2658,23300.0
2014-02-24 12:20:00,23.9,23.91,23.88,23.88,39700.0,18.2734,18.2811,18.2581,18.2581,39700.0
2014-02-24 12:30:00,23.89,23.89,23.86,23.88,30700.0,18.2658,18.2658,18.2428,18.2581,30700.0
2014-02-24 12:40:00,23.87,23.88,23.85,23.85,20100.0,18.2505,18.2581,18.2352,18.2352,20100.0
2014-02-24 12:50:00,23.86,23.86,23.84,23.84,73400.0,18.2428,18.2428,18.2275,18.2275,73400.0
2014-02-24 13:00:00,23.84,23.85,23.78,23.79,136800.0,18.2275,18.2352,18.1817,18.1893,136800.0
2014-02-24 13:10:00,23.8,23.81,23.79,23.8,24700.0,18.197,18.2046,18.1893,18.197,24700.0
2014-02-24 13:20:00,23.8,23.82,23.8,23.8,62300.0,18.197,18.2123,18.197,18.197,62300.0
2014-02-24 13:30:00,23.8,23.84,23.79,23.83,104000.0,18.197,18.2275,18.1893,18.2199,104000.0
2014-02-24 13:40:00,23.83,23.84,23.83,23.84,32500.0,18.2199,18.2275,18.2199,18.2275,32500.0
2014-02-24 13:50:00,23.84,23.84,23.81,23.81,60800.0,18.2275,18.2275,18.2046,18.2046,60800.0
2014-02-24 14:00:00,23.81,23.84,23.81,23.82,96600.0,18.2046,18.2275,18.2046,18.2123,96600.0
2014-02-24 14:10:00,23.83,23.84,23.81,23.81,50300.0,18.2199,18.2275,18.2046,18.2046,50300.0
2014-02-24 14:20:00,23.81,23.82,23.81,23.81,13700.0,18.2046,18.2123,18.2046,18.2046,13700.0
2014-02-24 14:30:00,23.82,23.82,23.81,23.81,15700.0,18.2123,18.2123,18.2046,18.2046,15700.0
2014-02-24 14:40:00,23.82,23.82,23.77,23.81,267900.0,18.2123,18.2123,18.174,18.2046,267900.0
2014-02-24 14:50:00,23.81,23.83,23.78,23.79,86700.0,18.2046,18.2199,18.1817,18.1893,86700.0
2014-02-24 15:00:00,23.79,23.81,23.79,23.8,69400.0,18.1893,18.2046,18.1893,18.197,69400.0
2014-02-24 15:10:00,23.8,23.83,23.79,23.82,102600.0,18.197,18.2199,18.1893,18.2123,102600.0
2014-02-24 15:20:00,23.83,23.83,23.79,23.8,163400.0,18.2199,18.2199,18.1893,18.197,163400.0
2014-02-24 15:30:00,23.8,23.82,23.79,23.82,291900.0,18.197,18.2123,18.1893,18.2123,291900.0
2014-02-24 15:40:00,23.82,23.84,23.81,23.83,310600.0,18.2123,18.2275,18.2046,18.2199,310600.0
2014-02-24 15:50:00,23.83,23.84,23.76,23.76,425000.0,18.2199,18.2275,18.1664,18.1664,425000.0
2014-02-25 09:30:00,23.78,23.84,23.65,23.68,133700.0,18.1817,18.2275,18.0823,18.1052,133700.0
2014-02-25 09:40:00,23.67,23.75,23.62,23.64,249700.0,18.0976,18.1587,18.0593,18.0746,249700.0
2014-02-25 09:50:00,23.63,23.71,23.62,23.7,62100.0,18.067,18.1281,18.0593,18.1205,62100.0
2014-02-25 10:00:00,23.69,23.76,23.67,23.74,177800.0,18.1129,18.1664,18.0976,18.1511,177800.0
2014-02-25 10:10:00,23.74,23.76,23.72,23.75,40700.0,18.1511,18.1664,18.1358,18.1587,40700.0
2014-02-25 10:20:00,23.76,23.78,23.7,23.7,39000.0,18.1664,18.1817,18.1205,18.1205,39000.0
2014-02-25 10:30:00,23.71,23.73,23.7,23.73,29200.0,18.1281,18.1434,18.1205,18.1434,29200.0
2014-02-25 10:40:00,23.73,23.75,23.71,23.74,48100.0,18.1434,18.1587,18.1281,18.1511,48100.0
2014-02-25 10:50:00,23.74,23.75,23.72,23.74,31100.0,18.1511,18.1587,18.1358,18.1511,31100.0
2014-02-25 11:00:00,23.74,23.75,23.69,23.71,45600.0,18.1511,18.1587,18.1129,18.1281,45600.0
2014-02-25 11:10:00,23.71,23.77,23.71,23.75,67700.0,18.1281,18.174,18.1281,18.1587,67700.0
2014-02-25 11:20:00,23.75,23.78,23.72,23.77,86700.0,18.1587,18.1817,18.1358,18.174,86700.0
2014-02-25 11:30:00,23.77,23.78,23.74,23.75,52000.0,18.174,18.1817,18.1511,18.1587,52000.0
2014-02-25 11:40:00,23.75,23.76,23.73,23.75,23200.0,18.1587,18.1664,18.1434,18.1587,23200.0
2014-02-25 11:50:00,23.75,23.75,23.7,23.72,60400.0,18.1587,18.1587,18.1205,18.1358,60400.0
2014-02-25 12:00:00,23.72,23.75,23.71,23.74,51400.0,18.1358,18.1587,18.1281,18.1511,51400.0
2014-02-25 12:10:00,23.74,23.75,23.72,23.75,53500.0,18.1511,18.1587,18.1358,18.1587,53500.0
2014-02-25 12:20:00,23.75,23.8,23.73,23.8,252500.0,18.1587,18.197,18.1434,18.197,252500.0
2014-02-25 12:30:00,23.8,23.8,23.76,23.77,40900.0,18.197,18.197,18.1664,18.174,40900.0
2014-02-25 12:40:00,23.76,23.76,23.73,23.75,67700.0,18.1664,18.1664,18.1434,18.1587,67700.0
2014-02-25 12:50:00,23.75,23.77,23.74,23.74,76800.0,18.1587,18.174,18.1511,18.1511,76800.0
2014-02-25 13:00:00,23.74,23.76,23.73,23.76,76400.0,18.1511,18.1664,18.1434,18.1664,76400.0
2014-02-25 13:10:00,23.76,23.77,23.74,23.76,81200.0,18.1664,18.174,18.1511,18.1664,81200.0
2014-02-25 13:20:00,23.75,23.77,23.74,23.75,70700.0,18.1587,18.174,18.1511,18.1587,70700.0
2014-02-25 13:30:00,23.75,23.77,23.75,23.75,55400.0,18.1587,18.174,18.1587,18.1587,55400.0
2014-02-25 13:40:00,23.75,23.76,23.73,23.73,77300.0,18.1587,18.1664,18.1434,18.1434,77300.0
2014-02-25 13:50:00,23.74,23.75,23.73,23.75,27400.0,18.1511,18.1587,18.1434,18.1587,27400.0
2014-02-25 14:00:00,23.74,23.75,23.7,23.73,82400.0,18.1511,18.1587,18.1205,18.1434,82400.0
2014-02-25 14:10:00,23.73,23.75,23.71,23.75,156600.0,18.1434,18.1587,18.1281,18.1587,156600.0
2014-02-25 14:20:00,23.75,23.75,23.72,23.75,92400.0,18.1587,18.1587,18.1358,18.1587,92400.0
2014-02-25 14:30:00,23.75,23.77,23.73,23.75,84300.0,18.1587,18.174,18.1434,18.1587,84300.0
2014-02-25 14:40:00,23.75,23.77,23.73,23.75,57800.0,18.1587,18.174,18.1434,18.1587,57800.0
2014-02-25 14:50:00,23.75,23.76,23.72,23.73,109200.0,18.1587,18.1664,18.1358,18.1434,109200.0
2014-02-25 15:00:00,23.72,23.73,23.7,23.7,108400.0,18.1358,18.1434,18.1205,18.1205,108400.0
2014-02-25 15:10:00,23.7,23.73,23.69,23.71,125800.0,18.1205,18.1434,18.1129,18.1281,125800.0
2014-02-25 15:20:00,23.71,23.74,23.7,23.73,157400.0,18.1281,18.1511,18.1205,18.1434,157400.0
2014-02-25 15:30:00,23.72,23.75,23.71,23.75,119300.0,18.1358,18.1587,18.1281,18.1587,119300.0
2014-02-25 15:40:00,23.75,23.75,23.67,23.71,338300.0,18.1587,18.1587,18.0976,18.1281,338300.0
2014-02-25 15:50:00,23.7,23.71,23.68,23.71,485000.0,18.1205,18.1281,18.1052,18.1281,485000.0
2014-02-26 09:30:00,23.77,23.84,23.75,23.77,54200.0,18.174,18.2275,18.1587,18.174,54200.0
2014-02-26 09:40:00,23.78,23.88,23.77,23.85,159200.0,18.1817,18.2581,18.174,18.2352,159200.0
2014-02-26 09:50:00,23.86,23.86,23.8,23.83,153800.0,18.2428,18.2428,18.197,18.2199,153800.0
2014-02-26 10:00:00,23.84,23.93,23.84,23.88,96800.0,18.2275,18.2964,18.2275,18.2581,96800.0
2014-02-26 10:10:00,23.88,23.95,23.87,23.94,184700.0,18.2581,18.3116,18.2505,18.304,184700.0
2014-02-26 10:20:00,23.94,24.0,23.93,23.99,70000.0,18.304,18.3499,18.2964,18.3422,70000.0
2014-02-26 10:30:00,23.99,24.0,23.94,23.94,62900.0,18.3422,18.3499,18.304,18.304,62900.0
2014-02-26 10:40:00,23.95,23.97,23.92,23.94,41400.0,18.3116,18.3269,18.2887,18.304,41400.0
2014-02-26 10:50:00,23.94,23.96,23.87,23.89,48200.0,18.304,18.3193,18.2505,18.2658,48200.0
2014-02-26 11:00:00,23.88,23.89,23.83,23.84,49800.0,18.2581,18.2658,18.2199,18.2275,49800.0
2014-02-26 11:10:00,23.84,23.88,23.83,23.88,33700.0,18.2275,18.2581,18.2199,18.2581,33700.0
2014-02-26 11:20:00,23.88,23.88,23.84,23.88,61900.0,18.2581,18.2581,18.2275,18.2581,61900.0
2014-02-26 11:30:00,23.88,23.88,23.83,23.87,44600.0,18.2581,18.2581,18.2199,18.2505,44600.0
2014-02-26 11:40:00,23.87,23.88,23.82,23.82,40900.0,18.2505,18.2581,18.2123,18.2123,40900.0
2014-02-26 11:50:00,23.81,23.86,23.81,23.83,47300.0,18.2046,18.2428,18.2046,18.2199,47300.0
2014-02-26 12:00:00,23.84,23.86,23.83,23.86,20600.0,18.2275,18.2428,18.2199,18.2428,20600.0
2014-02-26 12:10:00,23.86,23.9,23.85,23.89,23100.0,18.2428,18.2734,18.2352,18.2658,23100.0
2014-02-26 12:20:00,23.89,23.92,23.87,23.92,54700.0,18.2658,18.2887,18.2505,18.2887,54700.0
2014-02-26 12:30:00,23.92,23.97,23.91,23.97,47000.0,18.2887,18.3269,18.2811,18.3269,47000.0
2014-02-26 12:40:00,23.97,24.0,23.95,23.98,135800.0,18.3269,18.3499,18.3116,18.3346,135800.0
2014-02-26 12:50:00,23.98,24.02,23.96,23.98,122400.0,18.3346,18.3652,18.3193,18.3346,122400.0
2014-02-26 13:00:00,23.97,23.97,23.9,23.96,48000.0,18.3269,18.3269,18.2734,18.3193,48000.0
2014-02-26 13:10:00,23.96,23.98,23.95,23.98,78300.0,18.3193,18.3346,18.3116,18.3346,78300.0
2014-02-26 13:20:00,23.98,24.04,23.97,24.03,87600.0,18.3346,18.3805,18.3269,18.3728,87600.0
2014-02-26 13:30:00,24.03,24.05,24.02,24.03,65200.0,18.3728,18.3881,18.3652,18.3728,65200.0
2014-02-26 13:40:00,24.02,24.05,24.02,24.03,45700.0,18.3652,18.3881,18.3652,18.3728,45700.0
2014-02-26 13:50:00,24.04,24.07,24.04,24.07,110400.0,18.3805,18.4034,18.3805,18.4034,110400.0
2014-02-26 14:00:00,24.07,24.09,24.01,24.03,120200.0,18.4034,18.4187,18.3575,18.3728,120200.0
2014-02-26 14:10:00,24.03,24.03,23.96,23.96,163700.0,18.3728,18.3728,18.3193,18.3193,163700.0
2014-02-26 14:20:00,23.97,23.99,23.88,23.89,95500.0,18.3269,18.3422,18.2581,18.2658,95500.0
2014-02-26 14:30:00,23.9,23.91,23.87,23.87,65900.0,18.2734,18.2811,18.2505,18.2505,65900.0
2014-02-26 14:40:00,23.87,23.9,23.87,23.88,87800.0,18.2505,18.2734,18.2505,18.2581,87800.0
2014-02-26 14:50:00,23.89,23.9,23.87,23.9,52000.0,18.2658,18.2734,18.2505,18.2734,52000.0
2014-02-26 15:00:00,23.9,23.93,23.87,23.87,59800.0,18.2734,18.2964,18.2505,18.2505,59800.0
2014-02-26 15:10:00,23.87,23.94,23.86,23.92,74400.0,18.2505,18.304,18.2428,18.2887,74400.0
2014-02-26 15:20:00,23.92,23.93,23.88,23.88,89700.0,18.2887,18.2964,18.2581,18.2581,89700.0
2014-02-26 15:30:00,23.89,23.92,23.89,23.9,126400.0,18.2658,18.2887,18.2658,18.2734,126400.0
2014-02-26 15:40:00,23.89,23.9,23.87,23.89,159200.0,18.2658,18.2734,18.2505,18.2658,159200.0
2014-02-26 15:50:00,23.89,23.93,23.89,23.9,307400.0,18.2658,18.2964,18.2658,18.2734,307400.0
2014-02-27 09:30:00,23.86,23.9,23.8,23.87,80200.0,18.2428,18.2734,18.197,18.2505,80200.0
2014-02-27 09:40:00,23.87,23.91,23.86,23.87,32000.0,18.2505,18.2811,18.2428,18.2505,32000.0
2014-02-27 09:50:00,23.86,23.91,23.83,23.9,49300.0,18.2428,18.2811,18.2199,18.2734,49300.0
2014-02-27 10:00:00,23.9,23.93,23.85,23.88,37100.0,18.2734,18.2964,18.2352,18.2581,37100.0
2014-02-27 10:10:00,23.88,23.95,23.88,23.94,109100.0,18.2581,18.3116,18.2581,18.304,109100.0
2014-02-27 10:20:00,23.94,23.95,23.93,23.94,41600.0,18.304,18.3116,18.2964,18.304,41600.0
2014-02-27 10:30:00,23.93,23.99,23.93,23.96,50000.0,18.2964,18.3422,18.2964,18.3193,50000.0
2014-02-27 10:40:00,23.96,23.96,23.91,23.92,28200.0,18.3193,18.3193,18.2811,18.2887,28200.0
2014-02-27 10:50:00,23.93,23.97,23.92,23.93,70700.0,18.2964,18.3269,18.2887,18.2964,70700.0
2014-02-27 11:00:00,23.92,23.99,23.92,23.99,78100.0,18.2887,18.3422,18.2887,18.3422,78100.0
2014-02-27 11:10:00,23.98,24.08,23.98,24.04,140400.0,18.3346,18.411,18.3346,18.3805,140400.0
2014-02-27 11:20:00,24.03,24.09,24.03,24.09,33800.0,18.3728,18.4187,18.3728,18.4187,33800.0
2014-02-27 11:30:00,24.09,24.09,24.01,24.05,52300.0,18.4187,18.4187,18.3575,18.3881,52300.0
2014-02-27 11:40:00,24.05,24.06,24.03,24.03,32900.0,18.3881,18.3958,18.3728,18.3728,32900.0
2014-02-27 11:50:00,24.03,24.05,24.03,24.04,31900.0,18.3728,18.3881,18.3728,18.3805,31900.0
2014-02-27 12:00:00,24.04,24.07,24.01,24.01,41200.0,18.3805,18.4034,18.3575,18.3575,41200.0
2014-02-27 12:10:00,24.01,24.02,24.0,24.02,13300.0,18.3575,18.3652,18.3499,18.3652,13300.0
2014-02-27 12:20:00,24.02,24.02,23.98,24.01,32900.0,18.3652,18.3652,18.3346,18.3575,32900.0
2014-02-27 12:30:00,24.01,24.01,24.0,24.01,17300.0,18.3575,18.3575,18.3499,18.3575,17300.0
2014-02-27 12:40:00,24.01,24.02,24.0,24.02,37300.0,18.3575,18.3652,18.3499,18.3652,37300.0
2014-02-27 12:50:00,24.02,24.04,24.01,24.04,67400.0,18.3652,18.3805,18.3575,18.3805,67400.0
2014-02-27 13:00:00,24.04,24.08,24.04,24.05,63900.0,18.3805,18.411,18.3805,18.3881,63900.0
2014-02-27 13:10:00,24.06,24.09,24.05,24.09,30800.0,18.3958,18.4187,18.3881,18.4187,30800.0
2014-02-27 13:20:00,24.08,24.14,24.08,24.14,72900.0,18.411,18.4569,18.411,18.4569,72900.0
2014-02-27 13:30:00,24.14,24.17,24.12,24.16,32700.0,18.4569,18.4799,18.4416,18.4722,32700.0
2014-02-27 13:40:00,24.15,24.18,24.13,24.14,69700.0,18.4646,18.4875,18.4493,18.4569,69700.0
2014-02-27 13:50:00,24.14,24.18,24.14,24.17,74400.0,18.4569,18.4875,18.4569,18.4799,74400.0
2014-02-27 14:00:00,24.17,24.17,24.15,24.15,43000.0,18.4799,18.4799,18.4646,18.4646,43000.0
2014-02-27 14:10:00,24.15,24.16,24.15,24.16,36500.0,18.4646,18.4722,18.4646,18.4722,36500.0
2014-02-27 14:20:00,24.15,24.16,24.14,24.15,109800.0,18.4646,18.4722,18.4569,18.4646,109800.0
2014-02-27 14:30:00,24.14,24.17,24.14,24.15,50100.0,18.4569,18.4799,18.4569,18.4646,50100.0
2014-02-27 14:40:00,24.16,24.17,24.14,24.15,53200.0,18.4722,18.4799,18.4569,18.4646,53200.0
2014-02-27 14:50:00,24.16,24.16,24.15,24.16,35400.0,18.4722,18.4722,18.4646,18.4722,35400.0
2014-02-27 15:00:00,24.16,24.19,24.14,24.18,82800.0,18.4722,18.4951,18.4569,18.4875,82800.0
2014-02-27 15:10:00,24.18,24.19,24.16,24.17,89100.0,18.4875,18.4951,18.4722,18.4799,89100.0
2014-02-27 15:20:00,24.16,24.17,24.14,24.17,60400.0,18.4722,18.4799,18.4569,18.4799,60400.0
2014-02-27 15:30:00,24.17,24.17,24.16,24.17,67900.0,18.4799,18.4799,18.4722,18.4799,67900.0
2014-02-27 15:40:00,24.16,24.17,24.13,24.13,165400.0,18.4722,18.4799,18.4493,18.4493,165400.0
2014-02-27 15:50:00,24.13,24.19,24.12,24.19,329600.0,18.4493,18.4951,18.4416,18.4951,329600.0
2014-02-28 09:30:00,24.21,24.39,24.13,24.36,105700.0,18.5104,18.6481,18.4493,18.6251,105700.0
2014-02-28 09:40:00,24.36,24.48,24.33,24.45,175800.0,18.6251,18.7169,18.6022,18.6939,175800.0
2014-02-28 09:50:00,24.45,24.55,24.45,24.54,222300.0,18.6939,18.7704,18.6939,18.7627,222300.0
2014-02-28 10:00:00,24.54,24.59,24.5,24.51,169300.0,18.7627,18.801,18.7322,18.7398,169300.0
2014-02-28 10:10:00,24.51,24.59,24.51,24.56,89500.0,18.7398,18.801,18.7398,18.778,89500.0
2014-02-28 10:20:00,24.56,24.59,24.46,24.49,249300.0,18.778,18.801,18.7016,18.7245,249300.0
2014-02-28 10:30:00,24.5,24.51,24.47,24.48,97100.0,18.7322,18.7398,18.7092,18.7169,97100.0
2014-02-28 10:40:00,24.48,24.51,24.45,24.5,236000.0,18.7169,18.7398,18.6939,18.7322,236000.0
2014-02-28 10:50:00,24.5,24.52,24.46,24.49,107100.0,18.7322,18.7475,18.7016,18.7245,107100.0
2014-02-28 11:00:00,24.49,24.5,24.45,24.49,102300.0,18.7245,18.7322,18.6939,18.7245,102300.0
2014-02-28 11:10:00,24.49,24.5,24.46,24.47,101700.0,18.7245,18.7322,18.7016,18.7092,101700.0
2014-02-28 11:20:00,24.46,24.48,24.45,24.47,41500.0,18.7016,18.7169,18.6939,18.7092,41500.0
2014-02-28 11:30:00,24.46,24.5,24.45,24.48,146100.0,18.7016,18.7322,18.6939,18.7169,146100.0
2014-02-28 11:40:00,24.48,24.51,24.48,24.49,86500.0,18.7169,18.7398,18.7169,18.7245,86500.0
2014-02-28 11:50:00,24.49,24.52,24.48,24.48,150900.0,18.7245,18.7475,18.7169,18.7169,150900.0
2014-02-28 12:00:00,24.49,24.5,24.46,24.49,62200.0,18.7245,18.7322,18.7016,18.7245,62200.0
2014-02-28 12:10:00,24.49,24.5,24.47,24.48,53800.0,18.7245,18.7322,18.7092,18.7169,53800.0
2014-02-28 12:20:00,24.49,24.5,24.47,24.48,83400.0,18.7245,18.7322,18.7092,18.7169,83400.0
2014-02-28 12:30:00,24.48,24.51,24.46,24.46,80300.0,18.7169,18.7398,18.7016,18.7016,80300.0
2014-02-28 12:40:00,24.46,24.49,24.46,24.48,182400.0,18.7016,18.7245,18.7016,18.7169,182400.0
2014-02-28 12:50:00,24.48,24.51,24.47,24.48,85800.0,18.7169,18.7398,18.7092,18.7169,85800.0
2014-02-28 13:00:00,24.48,24.5,24.47,24.48,18900.0,18.7169,18.7322,18.7092,18.7169,18900.0
2014-02-28 13:10:00,24.48,24.5,24.46,24.49,33900.0,18.7169,18.7322,18.7016,18.7245,33900.0
2014-02-28 13:20:00,24.48,24.51,24.47,24.5,80200.0,18.7169,18.7398,18.7092,18.7322,80200.0
2014-02-28 13:30:00,24.5,24.51,24.47,24.48,126200.0,18.7322,18.7398,18.7092,18.7169,126200.0
2014-02-28 13:40:00,24.49,24.49,24.44,24.46,50000.0,18.7245,18.7245,18.6863,18.7016,50000.0
2014-02-28 13:50:00,24.47,24.48,24.43,24.47,124000.0,18.7092,18.7169,18.6786,18.7092,124000.0
2014-02-28 14:00:00,24.48,24.49,24.45,24.46,101300.0,18.7169,18.7245,18.6939,18.7016,101300.0
2014-02-28 14:10:00,24.46,24.48,24.44,24.48,59000.0,18.7016,18.7169,18.6863,18.7169,59000.0
2014-02-28 14:20:00,24.48,24.48,24.44,24.46,41200.0,18.7169,18.7169,18.6863,18.7016,41200.0
2014-02-28 14:30:00,24.46,24.46,24.39,24.41,51800.0,18.7016,18.7016,18.6481,18.6634,51800.0
2014-02-28 14:40:00,24.42,24.44,24.38,24.39,45500.0,18.671,18.6863,18.6404,18.6481,45500.0
2014-02-28 14:50:00,24.39,24.41,24.37,24.39,83900.0,18.6481,18.6634,18.6328,18.6481,83900.0
2014-02-28 15:00:00,24.38,24.41,24.33,24.33,185600.0,18.6404,18.6634,18.6022,18.6022,185600.0
2014-02-28 15:10:00,24.32,24.37,24.31,24.33,84200.0,18.5945,18.6328,18.5869,18.6022,84200.0
2014-02-28 15:20:00,24.33,24.43,24.32,24.41,369700.0,18.6022,18.6786,18.5945,18.6634,369700.0
2014-02-28 15:30:00,24.41,24.46,24.4,24.42,116600.0,18.6634,18.7016,18.6557,18.671,116600.0
2014-02-28 15:40:00,24.43,24.5,24.43,24.46,353700.0,18.6786,18.7322,18.6786,18.7016,353700.0
2014-02-28 15:50:00,24.46,24.5,24.45,24.5,413200.0,18.7016,18.7322,18.6939,18.7322,413200.0
2014-03-03 09:30:00,24.32,24.33,24.22,24.26,152500.0,18.5945,18.6022,18.5181,18.5487,152500.0
2014-03-03 09:40:00,24.25,24.3,24.22,24.27,91200.0,18.541,18.5793,18.5181,18.5563,91200.0
2014-03-03 09:50:00,24.27,24.32,24.23,24.25,78700.0,18.5563,18.5945,18.5257,18.541,78700.0
2014-03-03 10:00:00,24.25,24.25,24.13,24.14,208800.0,18.541,18.541,18.4493,18.4569,208800.0
2014-03-03 10:10:00,24.15,24.24,24.14,24.22,86100.0,18.4646,18.5334,18.4569,18.5181,86100.0
2014-03-03 10:20:00,24.21,24.27,24.18,24.24,215400.0,18.5104,18.5563,18.4875,18.5334,215400.0
2014-03-03 10:30:00,24.24,24.25,24.17,24.19,34500.0,18.5334,18.541,18.4799,18.4951,34500.0
2014-03-03 10:40:00,24.19,24.23,24.18,24.22,34500.0,18.4951,18.5257,18.4875,18.5181,34500.0
2014-03-03 10:50:00,24.21,24.26,24.21,24.25,21300.0,18.5104,18.5487,18.5104,18.541,21300.0
2014-03-03 11:00:00,24.25,24.27,24.18,24.2,102200.0,18.541,18.5563,18.4875,18.5028,102200.0
2014-03-03 11:10:00,24.2,24.23,24.18,24.2,155600.0,18.5028,18.5257,18.4875,18.5028,155600.0
2014-03-03 11:20:00,24.2,24.24,24.18,24.18,40900.0,18.5028,18.5334,18.4875,18.4875,40900.0
2014-03-03 11:30:00,24.18,24.2,24.13,24.13,65100.0,18.4875,18.5028,18.4493,18.4493,65100.0
2014-03-03 11:40:00,24.14,24.15,24.11,24.13,59400.0,18.4569,18.4646,18.434,18.4493,59400.0
2014-03-03 11:50:00,24.14,24.15,24.1,24.1,26300.0,18.4569,18.4646,18.4263,18.4263,26300.0
2014-03-03 12:00:00,24.1,24.1,24.07,24.07,45500.0,18.4263,18.4263,18.4034,18.4034,45500.0
2014-03-03 12:10:00,24.07,24.15,24.04,24.12,98100.0,18.4034,18.4646,18.3805,18.4416,98100.0
2014-03-03 12:20:00,24.12,24.16,24.12,24.14,30300.0,18.4416,18.4722,18.4416,18.4569,30300.0
2014-03-03 12:30:00,24.14,24.17,24.13,24.16,45000.0,18.4569,18.4799,18.4493,18.4722,45000.0
2014-03-03 12:40:00,24.16,24.16,24.12,24.15,79300.0,18.4722,18.4722,18.4416,18.4646,79300.0
2014-03-03 12:50:00,24.16,24.21,24.15,24.21,24000.0,18.4722,18.5104,18.4646,18.5104,24000.0
2014-03-03 13:00:00,24.21,24.23,24.15,24.17,85200.0,18.5104,18.5257,18.4646,18.4799,85200.0
2014-03-03 13:10:00,24.17,24.2,24.16,24.18,20600.0,18.4799,18.5028,18.4722,18.4875,20600.0
2014-03-03 13:20:00,24.19,24.21,24.17,24.17,21500.0,18.4951,18.5104,18.4799,18.4799,21500.0
2014-03-03 13:30:00,24.17,24.19,24.14,24.19,30200.0,18.4799,18.4951,18.4569,18.4951,30200.0
2014-03-03 13:40:00,24.19,24.2,24.17,24.17,23300.0,18.4951,18.5028,18.4799,18.4799,23300.0
2014-03-03 13:50:00,24.18,24.21,24.16,24.2,48000.0,18.4875,18.5104,18.4722,18.5028,48000.0
2014-03-03 14:00:00,24.2,24.21,24.17,24.19,31900.0,18.5028,18.5104,18.4799,18.4951,31900.0
2014-03-03 14:10:00,24.19,24.2,24.16,24.16,43600.0,18.4951,18.5028,18.4722,18.4722,43600.0
2014-03-03 14:20:00,24.16,24.19,24.15,24.17,63800.0,18.4722,18.4951,18.4646,18.4799,63800.0
2014-03-03 14:30:00,24.17,24.2,24.14,24.2,46000.0,18.4799,18.5028,18.4569,18.5028,46000.0
2014-03-03 14:40:00,24.19,24.21,24.19,24.2,126600.0,18.4951,18.5104,18.4951,18.5028,126600.0
2014-03-03 14:50:00,24.2,24.2,24.16,24.16,39100.0,18.5028,18.5028,18.4722,18.4722,39100.0
2014-03-03 15:00:00,24.16,24.17,24.13,24.14,56300.0,18.4722,18.4799,18.4493,18.4569,56300.0
2014-03-03 15:10:00,24.14,24.14,24.09,24.12,91900.0,18.4569,18.4569,18.4187,18.4416,91900.0
2014-03-03 15:20:00,24.12,24.12,24.06,24.09,61200.0,18.4416,18.4416,18.3958,18.4187,61200.0
2014-03-03 15:30:00,24.09,24.1,24.07,24.1,62900.0,18.4187,18.4263,18.4034,18.4263,62900.0
2014-03-03 15:40:00,24.09,24.13,24.07,24.07,122500.0,18.4187,18.4493,18.4034,18.4034,122500.0
2014-03-03 15:50:00,24.07,24.12,24.07,24.12,256000.0,18.4034,18.4416,18.4034,18.4416,256000.0
2014-03-04 09:30:00,24.38,24.44,24.31,24.34,49600.0,18.6404,18.6863,18.5869,18.6098,49600.0
2014-03-04 09:40:00,24.34,24.35,24.28,24.33,82500.0,18.6098,18.6175,18.564,18.6022,82500.0
2014-03-04 09:50:00,24.32,24.37,24.29,24.31,39600.0,18.5945,18.6328,18.5716,18.5869,39600.0
2014-03-04 10:00:00,24.31,24.34,24.25,24.25,50400.0,18.5869,18.6098,18.541,18.541,50400.0
2014-03-04 10:10:00,24.25,24.26,24.23,24.26,42500.0,18.541,18.5487,18.5257,18.5487,42500.0
2014-03-04 10:20:00,24.26,24.27,24.23,24.25,36300.0,18.5487,18.5563,18.5257,18.541,36300.0
2014-03-04 10:30:00,24.25,24.26,24.22,24.24,35000.0,18.541,18.5487,18.5181,18.5334,35000.0
2014-03-04 10:40:00,24.24,24.25,24.22,24.22,25500.0,18.5334,18.541,18.5181,18.5181,25500.0
2014-03-04 10:50:00,24.23,24.25,24.23,24.25,20900.0,18.5257,18.541,18.5257,18.541,20900.0
2014-03-04 11:00:00,24.24,24.25,24.23,24.23,22800.0,18.5334,18.541,18.5257,18.5257,22800.0
2014-03-04 11:10:00,24.24,24.25,24.22,24.24,11600.0,18.5334,18.541,18.5181,18.5334,11600.0
2014-03-04 11:20:00,24.24,24.25,24.22,24.22,9600.0,18.5334,18.541,18.5181,18.5181,9600.0
2014-03-04 11:30:00,24.22,24.22,24.2,24.2,28600.0,18.5181,18.5181,18.5028,18.5028,28600.0
2014-03-04 11:40:00,24.21,24.21,24.17,24.18,37200.0,18.5104,18.5104,18.4799,18.4875,37200.0
2014-03-04 11:50:00,24.18,24.2,24.18,24.19,50200.0,18.4875,18.5028,18.4875,18.4951,50200.0
2014-03-04 12:00:00,24.19,24.19,24.18,24.18,18000.0,18.4951,18.4951,18.4875,18.4875,18000.0
2014-03-04 12:10:00,24.17,24.2,24.17,24.2,31400.0,18.4799,18.5028,18.4799,18.5028,31400.0
2014-03-04 12:20:00,24.2,24.21,24.16,24.2,90400.0,18.5028,18.5104,18.4722,18.5028,90400.0
2014-03-04 12:30:00,24.2,24.2,24.15,24.17,137600.0,18.5028,18.5028,18.4646,18.4799,137600.0
2014-03-04 12:40:00,24.18,24.2,24.16,24.2,63400.0,18.4875,18.5028,18.4722,18.5028,63400.0
2014-03-04 12:50:00,24.2,24.2,24.18,24.19,27300.0,18.5028,18.5028,18.4875,18.4951,27300.0
2014-03-04 13:00:00,24.2,24.2,24.17,24.17,102600.0,18.5028,18.5028,18.4799,18.4799,102600.0
2014-03-04 13:10:00,24.18,24.19,24.16,24.17,80800.0,18.4875,18.4951,18.4722,18.4799,80800.0
2014-03-04 13:20:00,24.17,24.18,24.14,24.17,49100.0,18.4799,18.4875,18.4569,18.4799,49100.0
2014-03-04 13:30:00,24.17,24.19,24.16,24.19,17400.0,18.4799,18.4951,18.4722,18.4951,17400.0
2014-03-04 13:40:00,24.18,24.2,24.14,24.16,38900.0,18.4875,18.5028,18.4569,18.4722,38900.0
2014-03-04 13:50:00,24.15,24.16,24.12,24.14,28700.0,18.4646,18.4722,18.4416,18.4569,28700.0
2014-03-04 14:00:00,24.14,24.14,24.09,24.11,118000.0,18.4569,18.4569,18.4187,18.434,118000.0
2014-03-04 14:10:00,24.12,24.14,24.1,24.12,39500.0,18.4416,18.4569,18.4263,18.4416,39500.0
2014-03-04 14:20:00,24.11,24.14,24.1,24.11,25600.0,18.434,18.4569,18.4263,18.434,25600.0
2014-03-04 14:30:00,24.11,24.14,24.1,24.12,40200.0,18.434,18.4569,18.4263,18.4416,40200.0
2014-03-04 14:40:00,24.12,24.15,24.12,24.15,17700.0,18.4416,18.4646,18.4416,18.4646,17700.0
2014-03-04 14:50:00,24.14,24.19,24.14,24.16,17400.0,18.4569,18.4951,18.4569,18.4722,17400.0
2014-03-04 15:00:00,24.16,24.18,24.14,24.17,59100.0,18.4722,18.4875,18.4569,18.4799,59100.0
2014-03-04 15:10:00,24.17,24.21,24.16,24.2,117000.0,18.4799,18.5104,18.4722,18.5028,117000.0
2014-03-04 15:20:00,24.2,24.21,24.17,24.18,133400.0,18.5028,18.5104,18.4799,18.4875,133400.0
2014-03-04 15:30:00,24.19,24.24,24.17,24.23,117700.0,18.4951,18.5334,18.4799,18.5257,117700.0
2014-03-04 15:40:00,24.22,24.26,24.2,24.21,141200.0,18.5181,18.5487,18.5028,18.5104,141200.0
2014-03-04 15:50:00,24.21,24.23,24.2,24.23,206300.0,18.5104,18.5257,18.5028,18.5257,206300.0
2014-03-05 09:30:00,24.19,24.25,24.11,24.14,126600.0,18.4951,18.541,18.434,18.4569,126600.0
2014-03-05 09:40:00,24.14,24.19,24.12,24.13,116800.0,18.4569,18.4951,18.4416,18.4493,116800.0
2014-03-05 09:50:00,24.13,24.19,24.11,24.13,73100.0,18.4493,18.4951,18.434,18.4493,73100.0
2014-03-05 10:00:00,24.13,24.18,24.11,24.18,193700.0,18.4493,18.4875,18.434,18.4875,193700.0
2014-03-05 10:10:00,24.18,24.26,24.18,24.22,163500.0,18.4875,18.5487,18.4875,18.5181,163500.0
2014-03-05 10:20:00,24.22,24.28,24.21,24.28,69600.0,18.5181,18.564,18.5104,18.564,69600.0
2014-03-05 10:30:00,24.28,24.32,24.21,24.24,256100.0,18.564,18.5945,18.5104,18.5334,256100.0
2014-03-05 10:40:00,24.23,24.27,24.21,24.21,41700.0,18.5257,18.5563,18.5104,18.5104,41700.0
2014-03-05 10:50:00,24.21,24.25,24.21,24.21,88700.0,18.5104,18.541,18.5104,18.5104,88700.0
2014-03-05 11:00:00,24.21,24.27,24.21,24.26,70700.0,18.5104,18.5563,18.5104,18.5487,70700.0
2014-03-05 11:10:00,24.26,24.28,24.25,24.26,83900.0,18.5487,18.564,18.541,18.5487,83900.0
2014-03-05 11:20:00,24.25,24.26,24.16,24.17,55500.0,18.541,18.5487,18.4722,18.4799,55500.0
2014-03-05 11:30:00,24.16,24.19,24.16,24.18,21900.0,18.4722,18.4951,18.4722,18.4875,21900.0
2014-03-05 11:40:00,24.18,24.19,24.14,24.14,54300.0,18.4875,18.4951,18.4569,18.4569,54300.0
2014-03-05 11:50:00,24.14,24.16,24.13,24.15,29700.0,18.4569,18.4722,18.4493,18.4646,29700.0
2014-03-05 12:00:00,24.15,24.16,24.13,24.13,24700.0,18.4646,18.4722,18.4493,18.4493,24700.0
2014-03-05 12:10:00,24.13,24.16,24.12,24.16,22000.0,18.4493,18.4722,18.4416,18.4722,22000.0
2014-03-05 12:20:00,24.16,24.16,24.14,24.14,17800.0,18.4722,18.4722,18.4569,18.4569,17800.0
2014-03-05 12:30:00,24.14,24.18,24.14,24.18,19600.0,18.4569,18.4875,18.4569,18.4875,19600.0
2014-03-05 12:40:00,24.18,24.19,24.15,24.18,71300.0,18.4875,18.4951,18.4646,18.4875,71300.0
2014-03-05 12:50:00,24.18,24.2,24.17,24.2,94200.0,18.4875,18.5028,18.4799,18.5028,94200.0
2014-03-05 13:00:00,24.2,24.21,24.19,24.21,40700.0,18.5028,18.5104,18.4951,18.5104,40700.0
2014-03-05 13:10:00,24.21,24.23,24.21,24.23,47100.0,18.5104,18.5257,18.5104,18.5257,47100.0
2014-03-05 13:20:00,24.23,24.23,24.22,24.23,20600.0,18.5257,18.5257,18.5181,18.5257,20600.0
2014-03-05 13:30:00,24.23,24.24,24.21,24.24,53600.0,18.5257,18.5334,18.5104,18.5334,53600.0
2014-03-05 13:40:00,24.24,24.27,24.23,24.26,44200.0,18.5334,18.5563,18.5257,18.5487,44200.0
2014-03-05 13:50:00,24.26,24.27,24.25,24.26,41900.0,18.5487,18.5563,18.541,18.5487,41900.0
2014-03-05 14:00:00,24.26,24.32,24.25,24.32,61900.0,18.5487,18.5945,18.541,18.5945,61900.0
2014-03-05 14:10:00,24.32,24.34,24.29,24.3,48600.0,18.5945,18.6098,18.5716,18.5793,48600.0
2014-03-05 14:20:00,24.3,24.32,24.29,24.29,32800.0,18.5793,18.5945,18.5716,18.5716,32800.0
2014-03-05 14:30:00,24.3,24.3,24.27,24.29,33900.0,18.5793,18.5793,18.5563,18.5716,33900.0
2014-03-05 14:40:00,24.29,24.32,24.26,24.26,56400.0,18.5716,18.5945,18.5487,18.5487,56400.0
2014-03-05 14:50:00,24.27,24.27,24.23,24.25,39000.0,18.5563,18.5563,18.5257,18.541,39000.0
2014-03-05 15:00:00,24.25,24.28,24.24,24.26,59900.0,18.541,18.564,18.5334,18.5487,59900.0
2014-03-05 15:10:00,24.27,24.27,24.25,24.27,35000.0,18.5563,18.5563,18.541,18.5563,35000.0
2014-03-05 15:20:00,24.27,24.28,24.25,24.25,56000.0,18.5563,18.564,18.541,18.541,56000.0
2014-03-05 15:30:00,24.25,24.26,24.23,24.24,139400.0,18.541,18.5487,18.5257,18.5334,139400.0
2014-03-05 15:40:00,24.24,24.28,24.23,24.27,147200.0,18.5334,18.564,18.5257,18.5563,147200.0
2014-03-05 15:50:00,24.27,24.32,24.27,24.3,501000.0,18.5563,18.5945,18.5563,18.5793,501000.0
2014-03-06 09:30:00,24.31,24.43,24.28,24.42,196300.0,18.5869,18.6786,18.564,18.671,196300.0
2014-03-06 09:40:00,24.41,24.5,24.41,24.43,36100.0,18.6634,18.7322,18.6634,18.6786,36100.0
2014-03-06 09:50:00,24.43,24.49,24.43,24.49,28400.0,18.6786,18.7245,18.6786,18.7245,28400.0
2014-03-06 10:00:00,24.48,24.48,24.42,24.42,16600.0,18.7169,18.7169,18.671,18.671,16600.0
2014-03-06 10:10:00,24.42,24.42,24.37,24.37,42900.0,18.671,18.671,18.6328,18.6328,42900.0
2014-03-06 10:20:00,24.38,24.42,24.38,24.42,23600.0,18.6404,18.671,18.6404,18.671,23600.0
2014-03-06 10:30:00,24.42,24.45,24.42,24.44,28100.0,18.671,18.6939,18.671,18.6863,28100.0
2014-03-06 10:40:00,24.44,24.44,24.42,24.42,7900.0,18.6863,18.6863,18.671,18.671,7900.0
2014-03-06 10:50:00,24.42,24.48,24.42,24.48,28100.0,18.671,18.7169,18.671,18.7169,28100.0
2014-03-06 11:00:00,24.48,24.49,24.46,24.47,29600.0,18.7169,18.7245,18.7016,18.7092,29600.0
2014-03-06 11:10:00,24.46,24.48,24.46,24.48,20300.0,18.7016,18.7169,18.7016,18.7169,20300.0
2014-03-06 11:20:00,24.48,24.5,24.46,24.46,26600.0,18.7169,18.7322,18.7016,18.7016,26600.0
2014-03-06 11:30:00,24.47,24.5,24.47,24.49,26100.0,18.7092,18.7322,18.7092,18.7245,26100.0
2014-03-06 11:40:00,24.48,24.5,24.46,24.46,12400.0,18.7169,18.7322,18.7016,18.7016,12400.0
2014-03-06 11:50:00,24.46,24.5,24.46,24.48,19900.0,18.7016,18.7322,18.7016,18.7169,19900.0
2014-03-06 12:00:00,24.48,24.51,24.48,24.49,17700.0,18.7169,18.7398,18.7169,18.7245,17700.0
2014-03-06 12:10:00,24.48,24.51,24.46,24.48,28700.0,18.7169,18.7398,18.7016,18.7169,28700.0
2014-03-06 12:20:00,24.48,24.5,24.47,24.5,17700.0,18.7169,18.7322,18.7092,18.7322,17700.0
2014-03-06 12:30:00,24.49,24.51,24.49,24.51,25900.0,18.7245,18.7398,18.7245,18.7398,25900.0
2014-03-06 12:40:00,24.51,24.51,24.49,24.5,10500.0,18.7398,18.7398,18.7245,18.7322,10500.0
2014-03-06 12:50:00,24.5,24.53,24.49,24.51,22500.0,18.7322,18.7551,18.7245,18.7398,22500.0
2014-03-06 13:00:00,24.51,24.56,24.51,24.56,47200.0,18.7398,18.778,18.7398,18.778,47200.0
2014-03-06 13:10:00,24.55,24.56,24.5,24.52,29500.0,18.7704,18.778,18.7322,18.7475,29500.0
2014-03-06 13:20:00,24.51,24.53,24.5,24.51,28400.0,18.7398,18.7551,18.7322,18.7398,28400.0
2014-03-06 13:30:00,24.51,24.53,24.51,24.52,22100.0,18.7398,18.7551,18.7398,18.7475,22100.0
2014-03-06 13:40:00,24.52,24.52,24.47,24.48,28200.0,18.7475,18.7475,18.7092,18.7169,28200.0
2014-03-06 13:50:00,24.48,24.5,24.48,24.5,45700.0,18.7169,18.7322,18.7169,18.7322,45700.0
2014-03-06 14:00:00,24.49,24.51,24.48,24.49,48900.0,18.7245,18.7398,18.7169,18.7245,48900.0
2014-03-06 14:10:00,24.49,24.51,24.48,24.48,35400.0,18.7245,18.7398,18.7169,18.7169,35400.0
2014-03-06 14:20:00,24.48,24.51,24.48,24.49,42500.0,18.7169,18.7398,18.7169,18.7245,42500.0
2014-03-06 14:30:00,24.5,24.5,24.47,24.49,35600.0,18.7322,18.7322,18.7092,18.7245,35600.0
2014-03-06 14:40:00,24.49,24.5,24.47,24.47,43700.0,18.7245,18.7322,18.7092,18.7092,43700.0
2014-03-06 14:50:00,24.48,24.48,24.46,24.47,16700.0,18.7169,18.7169,18.7016,18.7092,16700.0
2014-03-06 15:00:00,24.48,24.49,24.46,24.46,27100.0,18.7169,18.7245,18.7016,18.7016,27100.0
2014-03-06 15:10:00,24.46,24.5,24.46,24.49,36000.0,18.7016,18.7322,18.7016,18.7245,36000.0
2014-03-06 15:20:00,24.49,24.49,24.47,24.49,20000.0,18.7245,18.7245,18.7092,18.7245,20000.0
2014-03-06 15:30:00,24.49,24.5,24.47,24.47,52700.0,18.7245,18.7322,18.7092,18.7092,52700.0
2014-03-06 15:40:00,24.47,24.48,24.44,24.46,74700.0,18.7092,18.7169,18.6863,18.7016,74700.0
2014-03-06 15:50:00,24.45,24.47,24.44,24.46,283800.0,18.6939,18.7092,18.6863,18.7016,283800.0
2014-03-07 09:30:00,24.56,24.57,24.45,24.52,63500.0,18.778,18.7857,18.6939,18.7475,63500.0
2014-03-07 09:40:00,24.51,24.53,24.47,24.48,112000.0,18.7398,18.7551,18.7092,18.7169,112000.0
2014-03-07 09:50:00,24.48,24.5,24.44,24.49,32500.0,18.7169,18.7322,18.6863,18.7245,32500.0
2014-03-07 10:00:00,24.49,24.51,24.46,24.51,46300.0,18.7245,18.7398,18.7016,18.7398,46300.0
2014-03-07 10:10:00,24.51,24.51,24.48,24.5,47400.0,18.7398,18.7398,18.7169,18.7322,47400.0
2014-03-07 10:20:00,24.5,24.51,24.45,24.47,31400.0,18.7322,18.7398,18.6939,18.7092,31400.0
2014-03-07 10:30:00,24.47,24.5,24.44,24.46,34600.0,18.7092,18.7322,18.6863,18.7016,34600.0
2014-03-07 10:40:00,24.46,24.46,24.37,24.38,36900.0,18.7016,18.7016,18.6328,18.6404,36900.0
2014-03-07 10:50:00,24.37,24.38,24.3,24.3,80100.0,18.6328,18.6404,18.5793,18.5793,80100.0
2014-03-07 11:00:00,24.31,24.31,24.23,24.28,69900.0,18.5869,18.5869,18.5257,18.564,69900.0
2014-03-07 11:10:00,24.27,24.28,24.23,24.27,37400.0,18.5563,18.564,18.5257,18.5563,37400.0
2014-03-07 11:20:00,24.27,24.34,24.27,24.3,146900.0,18.5563,18.6098,18.5563,18.5793,146900.0
2014-03-07 11:30:00,24.31,24.36,24.29,24.36,24800.0,18.5869,18.6251,18.5716,18.6251,24800.0
2014-03-07 11:40:00,24.36,24.4,24.36,24.37,17600.0,18.6251,18.6557,18.6251,18.6328,17600.0
2014-03-07 11:50:00,24.37,24.4,24.34,24.39,29800.0,18.6328,18.6557,18.6098,18.6481,29800.0
2014-03-07 12:00:00,24.39,24.39,24.37,24.38,69100.0,18.6481,18.6481,18.6328,18.6404,69100.0
2014-03-07 12:10:00,24.38,24.38,24.37,24.37,5700.0,18.6404,18.6404,18.6328,18.6328,5700.0
2014-03-07 12:20:00,24.37,24.41,24.37,24.39,25400.0,18.6328,18.6634,18.6328,18.6481,25400.0
2014-03-07 12:30:00,24.4,24.44,24.38,24.43,41400.0,18.6557,18.6863,18.6404,18.6786,41400.0
2014-03-07 12:40:00,24.44,24.45,24.4,24.42,38500.0,18.6863,18.6939,18.6557,18.671,38500.0
2014-03-07 12:50:00,24.41,24.42,24.39,24.4,16900.0,18.6634,18.671,18.6481,18.6557,16900.0
2014-03-07 13:00:00,24.39,24.4,24.36,24.39,21500.0,18.6481,18.6557,18.6251,18.6481,21500.0
2014-03-07 13:10:00,24.38,24.41,24.38,24.41,34100.0,18.6404,18.6634,18.6404,18.6634,34100.0
2014-03-07 13:20:00,24.4,24.43,24.39,24.43,22100.0,18.6557,18.6786,18.6481,18.6786,22100.0
2014-03-07 13:30:00,24.43,24.43,24.42,24.42,17500.0,18.6786,18.6786,18.671,18.671,17500.0
2014-03-07 13:40:00,24.41,24.43,24.41,24.43,23400.0,18.6634,18.6786,18.6634,18.6786,23400.0
2014-03-07 13:50:00,24.42,24.43,24.39,24.39,36700.0,18.671,18.6786,18.6481,18.6481,36700.0
2014-03-07 14:00:00,24.39,24.4,24.36,24.36,16100.0,18.6481,18.6557,18.6251,18.6251,16100.0
2014-03-07 14:10:00,24.36,24.39,24.35,24.36,31900.0,18.6251,18.6481,18.6175,18.6251,31900.0
2014-03-07 14:20:00,24.36,24.37,24.33,24.36,62700.0,18.6251,18.6328,18.6022,18.6251,62700.0
2014-03-07 14:30:00,24.36,24.4,24.36,24.37,34500.0,18.6251,18.6557,18.6251,18.6328,34500.0
2014-03-07 14:40:00,24.38,24.4,24.36,24.38,29200.0,18.6404,18.6557,18.6251,18.6404,29200.0
2014-03-07 14:50:00,24.38,24.4,24.38,24.39,30800.0,18.6404,18.6557,18.6404,18.6481,30800.0
2014-03-07 15:00:00,24.39,24.41,24.38,24.38,27900.0,18.6481,18.6634,18.6404,18.6404,27900.0
2014-03-07 15:10:00,24.38,24.39,24.37,24.39,53300.0,18.6404,18.6481,18.6328,18.6481,53300.0
2014-03-07 15:20:00,24.39,24.39,24.38,24.39,33600.0,18.6481,18.6481,18.6404,18.6481,33600.0
2014-03-07 15:30:00,24.38,24.4,24.35,24.37,171700.0,18.6404,18.6557,18.6175,18.6328,171700.0
2014-03-07 15:40:00,24.37,24.41,24.36,24.41,103800.0,18.6328,18.6634,18.6251,18.6634,103800.0
2014-03-07 15:50:00,24.41,24.45,24.4,24.44,276300.0,18.6634,18.6939,18.6557,18.6863,276300.0
2014-03-10 09:30:00,24.38,24.51,24.38,24.47,56000.0,18.6404,18.7398,18.6404,18.7092,56000.0
2014-03-10 09:40:00,24.48,24.52,24.47,24.49,41500.0,18.7169,18.7475,18.7092,18.7245,41500.0
2014-03-10 09:50:00,24.49,24.5,24.43,24.47,91200.0,18.7245,18.7322,18.6786,18.7092,91200.0
2014-03-10 10:00:00,24.47,24.5,24.44,24.48,70500.0,18.7092,18.7322,18.6863,18.7169,70500.0
2014-03-10 10:10:00,24.49,24.49,24.46,24.48,31100.0,18.7245,18.7245,18.7016,18.7169,31100.0
2014-03-10 10:20:00,24.48,24.51,24.46,24.47,49500.0,18.7169,18.7398,18.7016,18.7092,49500.0
2014-03-10 10:30:00,24.47,24.49,24.46,24.47,37500.0,18.7092,18.7245,18.7016,18.7092,37500.0
2014-03-10 10:40:00,24.46,24.49,24.41,24.48,37800.0,18.7016,18.7245,18.6634,18.7169,37800.0
2014-03-10 10:50:00,24.48,24.5,24.46,24.46,48000.0,18.7169,18.7322,18.7016,18.7016,48000.0
2014-03-10 11:00:00,24.47,24.51,24.46,24.5,43100.0,18.7092,18.7398,18.7016,18.7322,43100.0
2014-03-10 11:10:00,24.49,24.51,24.48,24.48,52200.0,18.7245,18.7398,18.7169,18.7169,52200.0
2014-03-10 11:20:00,24.48,24.5,24.46,24.48,29900.0,18.7169,18.7322,18.7016,18.7169,29900.0
2014-03-10 11:30:00,24.49,24.51,24.48,24.48,52500.0,18.7245,18.7398,18.7169,18.7169,52500.0
2014-03-10 11:40:00,24.48,24.51,24.47,24.48,27500.0,18.7169,18.7398,18.7092,18.7169,27500.0
2014-03-10 11:50:00,24.48,24.49,24.43,24.43,15500.0,18.7169,18.7245,18.6786,18.6786,15500.0
2014-03-10 12:00:00,24.43,24.47,24.43,24.45,30600.0,18.6786,18.7092,18.6786,18.6939,30600.0
2014-03-10 12:10:00,24.46,24.5,24.45,24.48,30200.0,18.7016,18.7322,18.6939,18.7169,30200.0
2014-03-10 12:20:00,24.48,24.5,24.44,24.45,46900.0,18.7169,18.7322,18.6863,18.6939,46900.0
2014-03-10 12:30:00,24.46,24.47,24.45,24.47,22100.0,18.7016,18.7092,18.6939,18.7092,22100.0
2014-03-10 12:40:00,24.47,24.48,24.45,24.45,13400.0,18.7092,18.7169,18.6939,18.6939,13400.0
2014-03-10 12:50:00,24.45,24.51,24.45,24.49,36300.0,18.6939,18.7398,18.6939,18.7245,36300.0
2014-03-10 13:00:00,24.49,24.53,24.48,24.53,83400.0,18.7245,18.7551,18.7169,18.7551,83400.0
2014-03-10 13:10:00,24.52,24.53,24.51,24.51,16900.0,18.7475,18.7551,18.7398,18.7398,16900.0
2014-03-10 13:20:00,24.52,24.52,24.49,24.49,21800.0,18.7475,18.7475,18.7245,18.7245,21800.0
2014-03-10 13:30:00,24.5,24.5,24.45,24.47,21000.0,18.7322,18.7322,18.6939,18.7092,21000.0
2014-03-10 13:40:00,24.46,24.48,24.44,24.47,20800.0,18.7016,18.7169,18.6863,18.7092,20800.0
2014-03-10 13:50:00,24.46,24.48,24.45,24.47,13600.0,18.7016,18.7169,18.6939,18.7092,13600.0
2014-03-10 14:00:00,24.46,24.47,24.44,24.46,11600.0,18.7016,18.7092,18.6863,18.7016,11600.0
2014-03-10 14:10:00,24.46,24.47,24.45,24.46,16400.0,18.7016,18.7092,18.6939,18.7016,16400.0
2014-03-10 14:20:00,24.46,24.47,24.45,24.46,13100.0,18.7016,18.7092,18.6939,18.7016,13100.0
2014-03-10 14:30:00,24.47,24.48,24.46,24.48,13400.0,18.7092,18.7169,18.7016,18.7169,13400.0
2014-03-10 14:40:00,24.48,24.48,24.46,24.48,41400.0,18.7169,18.7169,18.7016,18.7169,41400.0
2014-03-10 14:50:00,24.47,24.49,24.47,24.49,11000.0,18.7092,18.7245,18.7092,18.7245,11000.0
2014-03-10 15:00:00,24.49,24.51,24.48,24.51,42200.0,18.7245,18.7398,18.7169,18.7398,42200.0
2014-03-10 15:10:00,24.5,24.51,24.49,24.5,33600.0,18.7322,18.7398,18.7245,18.7322,33600.0
2014-03-10 15:20:00,24.51,24.53,24.5,24.51,61300.0,18.7398,18.7551,18.7322,18.7398,61300.0
2014-03-10 15:30:00,24.52,24.54,24.51,24.53,42300.0,18.7475,18.7627,18.7398,18.7551,42300.0
2014-03-10 15:40:00,24.54,24.57,24.51,24.54,116200.0,18.7627,18.7857,18.7398,18.7627,116200.0
2014-03-10 15:50:00,24.55,24.56,24.5,24.52,238800.0,18.7704,18.778,18.7322,18.7475,238800.0
2014-03-11 09:30:00,24.54,24.55,24.49,24.51,58100.0,18.7627,18.7704,18.7245,18.7398,58100.0
2014-03-11 09:40:00,24.51,24.52,24.49,24.5,14600.0,18.7398,18.7475,18.7245,18.7322,14600.0
2014-03-11 09:50:00,24.5,24.5,24.46,24.46,12100.0,18.7322,18.7322,18.7016,18.7016,12100.0
2014-03-11 10:00:00,24.46,24.49,24.43,24.45,34500.0,18.7016,18.7245,18.6786,18.6939,34500.0
2014-03-11 10:10:00,24.45,24.5,24.44,24.5,16700.0,18.6939,18.7322,18.6863,18.7322,16700.0
2014-03-11 10:20:00,24.5,24.54,24.48,24.53,29700.0,18.7322,18.7627,18.7169,18.7551,29700.0
2014-03-11 10:30:00,24.53,24.57,24.52,24.55,71500.0,18.7551,18.7857,18.7475,18.7704,71500.0
2014-03-11 10:40:00,24.55,24.57,24.53,24.55,63100.0,18.7704,18.7857,18.7551,18.7704,63100.0
2014-03-11 10:50:00,24.56,24.6,24.55,24.58,47600.0,18.778,18.8086,18.7704,18.7933,47600.0
2014-03-11 11:00:00,24.58,24.58,24.54,24.54,8100.0,18.7933,18.7933,18.7627,18.7627,8100.0
2014-03-11 11:10:00,24.54,24.55,24.5,24.5,14200.0,18.7627,18.7704,18.7322,18.7322,14200.0
2014-03-11 11:20:00,24.5,24.51,24.49,24.5,17900.0,18.7322,18.7398,18.7245,18.7322,17900.0
2014-03-11 11:30:00,24.5,24.51,24.48,24.48,30800.0,18.7322,18.7398,18.7169,18.7169,30800.0
2014-03-11 11:40:00,24.48,24.48,24.4,24.43,32400.0,18.7169,18.7169,18.6557,18.6786,32400.0
2014-03-11 11:50:00,24.42,24.43,24.38,24.39,32300.0,18.671,18.6786,18.6404,18.6481,32300.0
2014-03-11 12:00:00,24.39,24.42,24.38,24.38,28700.0,18.6481,18.671,18.6404,18.6404,28700.0
2014-03-11 12:10:00,24.38,24.41,24.36,24.37,30900.0,18.6404,18.6634,18.6251,18.6328,30900.0
2014-03-11 12:20:00,24.36,24.37,24.36,24.37,12000.0,18.6251,18.6328,18.6251,18.6328,12000.0
2014-03-11 12:30:00,24.37,24.39,24.37,24.39,5800.0,18.6328,18.6481,18.6328,18.6481,5800.0
2014-03-11 12:40:00,24.39,24.41,24.37,24.41,12100.0,18.6481,18.6634,18.6328,18.6634,12100.0
2014-03-11 12:50:00,24.41,24.42,24.39,24.39,8700.0,18.6634,18.671,18.6481,18.6481,8700.0
2014-03-11 13:00:00,24.39,24.39,24.36,24.38,17200.0,18.6481,18.6481,18.6251,18.6404,17200.0
2014-03-11 13:10:00,24.38,24.42,24.38,24.4,18700.0,18.6404,18.671,18.6404,18.6557,18700.0
2014-03-11 13:20:00,24.41,24.41,24.35,24.35,21500.0,18.6634,18.6634,18.6175,18.6175,21500.0
2014-03-11 13:30:00,24.35,24.4,24.34,24.38,27500.0,18.6175,18.6557,18.6098,18.6404,27500.0
2014-03-11 13:40:00,24.38,24.43,24.37,24.43,31700.0,18.6404,18.6786,18.6328,18.6786,31700.0
2014-03-11 13:50:00,24.43,24.49,24.41,24.49,115000.0,18.6786,18.7245,18.6634,18.7245,115000.0
2014-03-11 14:00:00,24.49,24.51,24.48,24.5,30600.0,18.7245,18.7398,18.7169,18.7322,30600.0
2014-03-11 14:10:00,24.5,24.5,24.48,24.48,24600.0,18.7322,18.7322,18.7169,18.7169,24600.0
2014-03-11 14:20:00,24.49,24.5,24.48,24.48,24300.0,18.7245,18.7322,18.7169,18.7169,24300.0
2014-03-11 14:30:00,24.49,24.52,24.49,24.51,96800.0,18.7245,18.7475,18.7245,18.7398,96800.0
2014-03-11 14:40:00,24.51,24.55,24.5,24.55,59500.0,18.7398,18.7704,18.7322,18.7704,59500.0
2014-03-11 14:50:00,24.53,24.56,24.53,24.53,96200.0,18.7551,18.778,18.7551,18.7551,96200.0
2014-03-11 15:00:00,24.54,24.54,24.48,24.5,97600.0,18.7627,18.7627,18.7169,18.7322,97600.0
2014-03-11 15:10:00,24.5,24.51,24.47,24.51,85000.0,18.7322,18.7398,18.7092,18.7398,85000.0
2014-03-11 15:20:00,24.51,24.55,24.51,24.51,75600.0,18.7398,18.7704,18.7398,18.7398,75600.0
2014-03-11 15:30:00,24.51,24.58,24.51,24.55,159200.0,18.7398,18.7933,18.7398,18.7704,159200.0
2014-03-11 15:40:00,24.55,24.57,24.5,24.51,121800.0,18.7704,18.7857,18.7322,18.7398,121800.0
2014-03-11 15:50:00,24.51,24.55,24.5,24.52,493600.0,18.7398,18.7704,18.7322,18.7475,493600.0
2014-03-12 09:30:00,23.97,24.05,23.76,23.78,549400.0,18.3269,18.3881,18.1664,18.1817,549400.0
2014-03-12 09:40:00,23.78,23.82,23.7,23.76,260100.0,18.1817,18.2123,18.1205,18.1664,260100.0
2014-03-12 09:50:00,23.76,23.78,23.67,23.78,205300.0,18.1664,18.1817,18.0976,18.1817,205300.0
2014-03-12 10:00:00,23.78,23.82,23.68,23.82,301400.0,18.1817,18.2123,18.1052,18.2123,301400.0
2014-03-12 10:10:00,23.82,23.84,23.75,23.77,185400.0,18.2123,18.2275,18.1587,18.174,185400.0
2014-03-12 10:20:00,23.77,23.88,23.77,23.84,119800.0,18.174,18.2581,18.174,18.2275,119800.0
2014-03-12 10:30:00,23.84,23.91,23.81,23.85,132700.0,18.2275,18.2811,18.2046,18.2352,132700.0
2014-03-12 10:40:00,23.85,23.86,23.82,23.85,155700.0,18.2352,18.2428,18.2123,18.2352,155700.0
2014-03-12 10:50:00,23.85,23.92,23.84,23.89,200400.0,18.2352,18.2887,18.2275,18.2658,200400.0
2014-03-12 11:00:00,23.88,23.91,23.86,23.88,102000.0,18.2581,18.2811,18.2428,18.2581,102000.0
2014-03-12 11:10:00,23.89,23.89,23.84,23.85,87300.0,18.2658,18.2658,18.2275,18.2352,87300.0
2014-03-12 11:20:00,23.86,23.88,23.84,23.87,134300.0,18.2428,18.2581,18.2275,18.2505,134300.0
2014-03-12 11:30:00,23.87,23.87,23.85,23.86,62000.0,18.2505,18.2505,18.2352,18.2428,62000.0
2014-03-12 11:40:00,23.85,23.85,23.79,23.79,113200.0,18.2352,18.2352,18.1893,18.1893,113200.0
2014-03-12 11:50:00,23.79,23.8,23.76,23.77,102900.0,18.1893,18.197,18.1664,18.174,102900.0
2014-03-12 12:00:00,23.77,23.78,23.74,23.75,115700.0,18.174,18.1817,18.1511,18.1587,115700.0
2014-03-12 12:10:00,23.76,23.76,23.7,23.7,68500.0,18.1664,18.1664,18.1205,18.1205,68500.0
2014-03-12 12:20:00,23.71,23.71,23.65,23.66,54500.0,18.1281,18.1281,18.0823,18.0899,54500.0
2014-03-12 12:30:00,23.66,23.71,23.66,23.69,93700.0,18.0899,18.1281,18.0899,18.1129,93700.0
2014-03-12 12:40:00,23.69,23.7,23.66,23.66,119500.0,18.1129,18.1205,18.0899,18.0899,119500.0
2014-03-12 12:50:00,23.67,23.76,23.66,23.76,71500.0,18.0976,18.1664,18.0899,18.1664,71500.0
2014-03-12 13:00:00,23.76,23.76,23.72,23.72,35000.0,18.1664,18.1664,18.1358,18.1358,35000.0
2014-03-12 13:10:00,23.72,23.72,23.67,23.68,32200.0,18.1358,18.1358,18.0976,18.1052,32200.0
2014-03-12 13:20:00,23.68,23.68,23.64,23.64,51400.0,18.1052,18.1052,18.0746,18.0746,51400.0
2014-03-12 13:30:00,23.64,23.68,23.64,23.65,73600.0,18.0746,18.1052,18.0746,18.0823,73600.0
2014-03-12 13:40:00,23.66,23.68,23.64,23.66,54300.0,18.0899,18.1052,18.0746,18.0899,54300.0
2014-03-12 13:50:00,23.66,23.67,23.64,23.64,33800.0,18.0899,18.0976,18.0746,18.0746,33800.0
2014-03-12 14:00:00,23.64,23.65,23.63,23.64,89900.0,18.0746,18.0823,18.067,18.0746,89900.0
2014-03-12 14:10:00,23.63,23.64,23.6,23.63,88600.0,18.067,18.0746,18.044,18.067,88600.0
2014-03-12 14:20:00,23.62,23.68,23.62,23.63,134000.0,18.0593,18.1052,18.0593,18.067,134000.0
2014-03-12 14:30:00,23.63,23.63,23.59,23.59,83100.0,18.067,18.067,18.0364,18.0364,83100.0
2014-03-12 14:40:00,23.59,23.61,23.58,23.61,92300.0,18.0364,18.0517,18.0288,18.0517,92300.0
2014-03-12 14:50:00,23.61,23.62,23.6,23.62,59500.0,18.0517,18.0593,18.044,18.0593,59500.0
2014-03-12 15:00:00,23.61,23.63,23.6,23.63,107700.0,18.0517,18.067,18.044,18.067,107700.0
2014-03-12 15:10:00,23.63,23.63,23.61,23.62,83200.0,18.067,18.067,18.0517,18.0593,83200.0
2014-03-12 15:20:00,23.61,23.62,23.59,23.6,111400.0,18.0517,18.0593,18.0364,18.044,111400.0
2014-03-12 15:30:00,23.59,23.6,23.59,23.6,132800.0,18.0364,18.044,18.0364,18.044,132800.0
2014-03-12 15:40:00,23.6,23.63,23.58,23.6,283600.0,18.044,18.067,18.0288,18.044,283600.0
2014-03-12 15:50:00,23.6,23.61,23.57,23.59,363600.0,18.044,18.0517,18.0211,18.0364,363600.0
2014-03-13 09:30:00,23.6,23.66,23.24,23.25,425200.0,18.044,18.0899,17.7688,17.7764,425200.0
2014-03-13 09:40:00,23.25,23.38,23.17,23.36,432900.0,17.7764,17.8758,17.7153,17.8605,432900.0
2014-03-13 09:50:00,23.36,23.36,23.19,23.19,165700.0,17.8605,17.8605,17.7306,17.7306,165700.0
2014-03-13 10:00:00,23.19,23.28,23.16,23.19,319600.0,17.7306,17.7994,17.7076,17.7306,319600.0
2014-03-13 10:10:00,23.19,23.3,23.17,23.29,210900.0,17.7306,17.8147,17.7153,17.807,210900.0
2014-03-13 10:20:00,23.3,23.37,23.29,23.36,109500.0,17.8147,17.8682,17.807,17.8605,109500.0
2014-03-13 10:30:00,23.35,23.38,23.35,23.38,61000.0,17.8529,17.8758,17.8529,17.8758,61000.0
2014-03-13 10:40:00,23.37,23.4,23.36,23.38,73600.0,17.8682,17.8911,17.8605,17.8758,73600.0
2014-03-13 10:50:00,23.37,23.42,23.36,23.37,115800.0,17.8682,17.9064,17.8605,17.8682,115800.0
2014-03-13 11:00:00,23.36,23.4,23.34,23.4,100900.0,17.8605,17.8911,17.8453,17.8911,100900.0
2014-03-13 11:10:00,23.41,23.48,23.4,23.48,600700.0,17.8988,17.9523,17.8911,17.9523,600700.0
2014-03-13 11:20:00,23.47,23.48,23.39,23.39,132100.0,17.9447,17.9523,17.8835,17.8835,132100.0
2014-03-13 11:30:00,23.39,23.44,23.39,23.43,158200.0,17.8835,17.9217,17.8835,17.9141,158200.0
2014-03-13 11:40:00,23.43,23.44,23.38,23.39,152700.0,17.9141,17.9217,17.8758,17.8835,152700.0
2014-03-13 11:50:00,23.39,23.39,23.36,23.38,74100.0,17.8835,17.8835,17.8605,17.8758,74100.0
2014-03-13 12:00:00,23.38,23.38,23.3,23.36,105700.0,17.8758,17.8758,17.8147,17.8605,105700.0
2014-03-13 12:10:00,23.36,23.38,23.33,23.36,113100.0,17.8605,17.8758,17.8376,17.8605,113100.0
2014-03-13 12:20:00,23.36,23.37,23.34,23.37,70600.0,17.8605,17.8682,17.8453,17.8682,70600.0
2014-03-13 12:30:00,23.37,23.37,23.29,23.3,196900.0,17.8682,17.8682,17.807,17.8147,196900.0
2014-03-13 12:40:00,23.3,23.34,23.28,23.32,45000.0,17.8147,17.8453,17.7994,17.83,45000.0
2014-03-13 12:50:00,23.32,23.32,23.28,23.28,48100.0,17.83,17.83,17.7994,17.7994,48100.0
2014-03-13 13:00:00,23.29,23.29,23.23,23.29,113800.0,17.807,17.807,17.7612,17.807,113800.0
2014-03-13 13:10:00,23.29,23.33,23.28,23.32,108900.0,17.807,17.8376,17.7994,17.83,108900.0
2014-03-13 13:20:00,23.32,23.35,23.32,23.35,107900.0,17.83,17.8529,17.83,17.8529,107900.0
2014-03-13 13:30:00,23.35,23.35,23.32,23.33,55900.0,17.8529,17.8529,17.83,17.8376,55900.0
2014-03-13 13:40:00,23.33,23.35,23.31,23.32,121900.0,17.8376,17.8529,17.8223,17.83,121900.0
2014-03-13 13:50:00,23.33,23.36,23.29,23.3,111000.0,17.8376,17.8605,17.807,17.8147,111000.0
2014-03-13 14:00:00,23.31,23.31,23.25,23.25,61200.0,17.8223,17.8223,17.7764,17.7764,61200.0
2014-03-13 14:10:00,23.26,23.32,23.25,23.31,68400.0,17.7841,17.83,17.7764,17.8223,68400.0
2014-03-13 14:20:00,23.3,23.31,23.28,23.3,148600.0,17.8147,17.8223,17.7994,17.8147,148600.0
2014-03-13 14:30:00,23.3,23.33,23.3,23.33,186600.0,17.8147,17.8376,17.8147,17.8376,186600.0
2014-03-13 14:40:00,23.32,23.36,23.31,23.33,123500.0,17.83,17.8605,17.8223,17.8376,123500.0
2014-03-13 14:50:00,23.33,23.37,23.33,23.36,158100.0,17.8376,17.8682,17.8376,17.8605,158100.0
2014-03-13 15:00:00,23.35,23.39,23.32,23.33,199500.0,17.8529,17.8835,17.83,17.8376,199500.0
2014-03-13 15:10:00,23.32,23.35,23.32,23.33,137300.0,17.83,17.8529,17.83,17.8376,137300.0
2014-03-13 15:20:00,23.33,23.41,23.32,23.4,212900.0,17.8376,17.8988,17.83,17.8911,212900.0
2014-03-13 15:30:00,23.4,23.43,23.35,23.42,225800.0,17.8911,17.9141,17.8529,17.9064,225800.0
2014-03-13 15:40:00,23.42,23.46,23.41,23.46,241100.0,17.9064,17.937,17.8988,17.937,241100.0
2014-03-13 15:50:00,23.46,23.46,23.4,23.4,310500.0,17.937,17.937,17.8911,17.8911,310500.0
2014-03-14 09:30:00,23.38,23.49,23.34,23.48,122400.0,17.8758,17.9599,17.8453,17.9523,122400.0
2014-03-14 09:40:00,23.49,23.66,23.49,23.66,174700.0,17.9599,18.0899,17.9599,18.0899,174700.0
2014-03-14 09:50:00,23.66,23.67,23.58,23.64,130300.0,18.0899,18.0976,18.0288,18.0746,130300.0
2014-03-14 10:00:00,23.65,23.68,23.6,23.68,89300.0,18.0823,18.1052,18.044,18.1052,89300.0
2014-03-14 10:10:00,23.67,23.69,23.63,23.66,120600.0,18.0976,18.1129,18.067,18.0899,120600.0
2014-03-14 10:20:00,23.65,23.7,23.64,23.67,81800.0,18.0823,18.1205,18.0746,18.0976,81800.0
2014-03-14 10:30:00,23.67,23.71,23.65,23.68,79600.0,18.0976,18.1281,18.0823,18.1052,79600.0
2014-03-14 10:40:00,23.68,23.71,23.67,23.71,162600.0,18.1052,18.1281,18.0976,18.1281,162600.0
2014-03-14 10:50:00,23.7,23.71,23.65,23.65,43700.0,18.1205,18.1281,18.0823,18.0823,43700.0
2014-03-14 11:00:00,23.65,23.68,23.64,23.66,86700.0,18.0823,18.1052,18.0746,18.0899,86700.0
2014-03-14 11:10:00,23.65,23.66,23.64,23.64,30400.0,18.0823,18.0899,18.0746,18.0746,30400.0
2014-03-14 11:20:00,23.64,23.65,23.57,23.64,197200.0,18.0746,18.0823,18.0211,18.0746,197200.0
2014-03-14 11:30:00,23.65,23.71,23.63,23.66,439500.0,18.0823,18.1281,18.067,18.0899,439500.0
2014-03-14 11:40:00,23.66,23.67,23.64,23.67,197100.0,18.0899,18.0976,18.0746,18.0976,197100.0
2014-03-14 11:50:00,23.67,23.73,23.66,23.71,423900.0,18.0976,18.1434,18.0899,18.1281,423900.0
2014-03-14 12:00:00,23.71,23.71,23.67,23.7,84000.0,18.1281,18.1281,18.0976,18.1205,84000.0
2014-03-14 12:10:00,23.71,23.75,23.71,23.74,46500.0,18.1281,18.1587,18.1281,18.1511,46500.0
2014-03-14 12:20:00,23.73,23.77,23.7,23.7,43300.0,18.1434,18.174,18.1205,18.1205,43300.0
2014-03-14 12:30:00,23.71,23.79,23.71,23.78,86500.0,18.1281,18.1893,18.1281,18.1817,86500.0
2014-03-14 12:40:00,23.78,23.8,23.75,23.8,116800.0,18.1817,18.197,18.1587,18.197,116800.0
2014-03-14 12:50:00,23.8,23.8,23.77,23.79,85100.0,18.197,18.197,18.174,18.1893,85100.0
2014-03-14 13:00:00,23.79,23.8,23.77,23.78,148800.0,18.1893,18.197,18.174,18.1817,148800.0
2014-03-14 13:10:00,23.78,23.79,23.77,23.78,33700.0,18.1817,18.1893,18.174,18.1817,33700.0
2014-03-14 13:20:00,23.79,23.79,23.77,23.77,41800.0,18.1893,18.1893,18.174,18.174,41800.0
2014-03-14 13:30:00,23.78,23.83,23.77,23.81,163700.0,18.1817,18.2199,18.174,18.2046,163700.0
2014-03-14 13:40:00,23.81,23.82,23.8,23.8,42800.0,18.2046,18.2123,18.197,18.197,42800.0
2014-03-14 13:50:00,23.8,23.86,23.8,23.86,56600.0,18.197,18.2428,18.197,18.2428,56600.0
2014-03-14 14:00:00,23.85,23.86,23.82,23.82,57800.0,18.2352,18.2428,18.2123,18.2123,57800.0
2014-03-14 14:10:00,23.82,23.83,23.8,23.8,41800.0,18.2123,18.2199,18.197,18.197,41800.0
2014-03-14 14:20:00,23.8,23.81,23.75,23.75,93700.0,18.197,18.2046,18.1587,18.1587,93700.0
2014-03-14 14:30:00,23.76,23.76,23.7,23.71,57700.0,18.1664,18.1664,18.1205,18.1281,57700.0
2014-03-14 14:40:00,23.71,23.71,23.66,23.68,117300.0,18.1281,18.1281,18.0899,18.1052,117300.0
2014-03-14 14:50:00,23.69,23.7,23.66,23.66,37300.0,18.1129,18.1205,18.0899,18.0899,37300.0
2014-03-14 15:00:00,23.66,23.73,23.66,23.7,137400.0,18.0899,18.1434,18.0899,18.1205,137400.0
2014-03-14 15:10:00,23.7,23.7,23.68,23.69,37500.0,18.1205,18.1205,18.1052,18.1129,37500.0
2014-03-14 15:20:00,23.69,23.72,23.69,23.72,115700.0,18.1129,18.1358,18.1129,18.1358,115700.0
2014-03-14 15:30:00,23.72,23.76,23.69,23.69,121300.0,18.1358,18.1664,18.1129,18.1129,121300.0
2014-03-14 15:40:00,23.7,23.73,23.67,23.68,148900.0,18.1205,18.1434,18.0976,18.1052,148900.0
2014-03-14 15:50:00,23.68,23.72,23.67,23.7,432500.0,18.1052,18.1358,18.0976,18.1205,432500.0
2014-03-17 09:30:00,23.8,23.85,23.75,23.78,88500.0,18.197,18.2352,18.1587,18.1817,88500.0
2014-03-17 09:40:00,23.79,23.8,23.75,23.78,55100.0,18.1893,18.197,18.1587,18.1817,55100.0
2014-03-17 09:50:00,23.78,23.78,23.72,23.75,39200.0,18.1817,18.1817,18.1358,18.1587,39200.0
2014-03-17 10:00:00,23.75,23.78,23.72,23.75,282800.0,18.1587,18.1817,18.1358,18.1587,282800.0
2014-03-17 10:10:00,23.74,23.76,23.7,23.71,64100.0,18.1511,18.1664,18.1205,18.1281,64100.0
2014-03-17 10:20:00,23.71,23.77,23.68,23.72,76000.0,18.1281,18.174,18.1052,18.1358,76000.0
2014-03-17 10:30:00,23.73,23.77,23.72,23.76,24000.0,18.1434,18.174,18.1358,18.1664,24000.0
2014-03-17 10:40:00,23.77,23.77,23.69,23.71,43000.0,18.174,18.174,18.1129,18.1281,43000.0
2014-03-17 10:50:00,23.71,23.75,23.69,23.69,44200.0,18.1281,18.1587,18.1129,18.1129,44200.0
2014-03-17 11:00:00,23.68,23.71,23.67,23.68,28800.0,18.1052,18.1281,18.0976,18.1052,28800.0
2014-03-17 11:10:00,23.68,23.7,23.67,23.69,24100.0,18.1052,18.1205,18.0976,18.1129,24100.0
2014-03-17 11:20:00,23.69,23.7,23.66,23.66,28300.0,18.1129,18.1205,18.0899,18.0899,28300.0
2014-03-17 11:30:00,23.66,23.67,23.6,23.61,57300.0,18.0899,18.0976,18.044,18.0517,57300.0
2014-03-17 11:40:00,23.61,23.62,23.57,23.61,49000.0,18.0517,18.0593,18.0211,18.0517,49000.0
2014-03-17 11:50:00,23.6,23.63,23.59,23.62,32700.0,18.044,18.067,18.0364,18.0593,32700.0
2014-03-17 12:00:00,23.62,23.63,23.61,23.62,24600.0,18.0593,18.067,18.0517,18.0593,24600.0
2014-03-17 12:10:00,23.62,23.66,23.61,23.64,28600.0,18.0593,18.0899,18.0517,18.0746,28600.0
2014-03-17 12:20:00,23.63,23.65,23.63,23.65,15500.0,18.067,18.0823,18.067,18.0823,15500.0
2014-03-17 12:30:00,23.65,23.68,23.63,23.64,51700.0,18.0823,18.1052,18.067,18.0746,51700.0
2014-03-17 12:40:00,23.64,23.64,23.6,23.6,37700.0,18.0746,18.0746,18.044,18.044,37700.0
2014-03-17 12:50:00,23.61,23.61,23.58,23.59,50400.0,18.0517,18.0517,18.0288,18.0364,50400.0
2014-03-17 13:00:00,23.59,23.6,23.57,23.57,40600.0,18.0364,18.044,18.0211,18.0211,40600.0
2014-03-17 13:10:00,23.57,23.6,23.56,23.6,93600.0,18.0211,18.044,18.0135,18.044,93600.0
2014-03-17 13:20:00,23.6,23.61,23.59,23.6,18600.0,18.044,18.0517,18.0364,18.044,18600.0
2014-03-17 13:30:00,23.6,23.63,23.59,23.61,35800.0,18.044,18.067,18.0364,18.0517,35800.0
2014-03-17 13:40:00,23.61,23.66,23.61,23.66,21400.0,18.0517,18.0899,18.0517,18.0899,21400.0
2014-03-17 13:50:00,23.65,23.66,23.63,23.64,36200.0,18.0823,18.0899,18.067,18.0746,36200.0
2014-03-17 14:00:00,23.64,23.67,23.63,23.67,31500.0,18.0746,18.0976,18.067,18.0976,31500.0
2014-03-17 14:10:00,23.66,23.66,23.63,23.66,35800.0,18.0899,18.0899,18.067,18.0899,35800.0
2014-03-17 14:20:00,23.66,23.72,23.66,23.71,38500.0,18.0899,18.1358,18.0899,18.1281,38500.0
2014-03-17 14:30:00,23.71,23.72,23.71,23.71,32400.0,18.1281,18.1358,18.1281,18.1281,32400.0
2014-03-17 14:40:00,23.71,23.71,23.68,23.7,57600.0,18.1281,18.1281,18.1052,18.1205,57600.0
2014-03-17 14:50:00,23.7,23.71,23.68,23.69,126500.0,18.1205,18.1281,18.1052,18.1129,126500.0
2014-03-17 15:00:00,23.7,23.73,23.68,23.72,31400.0,18.1205,18.1434,18.1052,18.1358,31400.0
2014-03-17 15:10:00,23.72,23.74,23.71,23.73,52300.0,18.1358,18.1511,18.1281,18.1434,52300.0
2014-03-17 15:20:00,23.73,23.73,23.71,23.72,47100.0,18.1434,18.1434,18.1281,18.1358,47100.0
2014-03-17 15:30:00,23.72,23.74,23.7,23.72,70300.0,18.1358,18.1511,18.1205,18.1358,70300.0
2014-03-17 15:40:00,23.73,23.73,23.7,23.72,76000.0,18.1434,18.1434,18.1205,18.1358,76000.0
2014-03-17 15:50:00,23.72,23.73,23.69,23.72,199800.0,18.1358,18.1434,18.1129,18.1358,199800.0
2014-03-18 09:30:00,23.69,23.8,23.69,23.8,36600.0,18.1129,18.197,18.1129,18.197,36600.0
2014-03-18 09:40:00,23.8,23.82,23.78,23.79,32800.0,18.197,18.2123,18.1817,18.1893,32800.0
2014-03-18 09:50:00,23.79,23.81,23.78,23.8,30200.0,18.1893,18.2046,18.1817,18.197,30200.0
2014-03-18 10:00:00,23.81,23.81,23.78,23.8,40900.0,18.2046,18.2046,18.1817,18.197,40900.0
2014-03-18 10:10:00,23.8,23.83,23.79,23.81,47900.0,18.197,18.2199,18.1893,18.2046,47900.0
2014-03-18 10:20:00,23.82,23.83,23.8,23.82,30000.0,18.2123,18.2199,18.197,18.2123,30000.0
2014-03-18 10:30:00,23.82,23.83,23.79,23.8,32700.0,18.2123,18.2199,18.1893,18.197,32700.0
2014-03-18 10:40:00,23.81,23.82,23.76,23.78,38900.0,18.2046,18.2123,18.1664,18.1817,38900.0
2014-03-18 10:50:00,23.78,23.79,23.72,23.73,20300.0,18.1817,18.1893,18.1358,18.1434,20300.0
2014-03-18 11:00:00,23.73,23.74,23.7,23.71,27700.0,18.1434,18.1511,18.1205,18.1281,27700.0
2014-03-18 11:10:00,23.71,23.72,23.68,23.72,41400.0,18.1281,18.1358,18.1052,18.1358,41400.0
2014-03-18 11:20:00,23.71,23.73,23.71,23.73,13000.0,18.1281,18.1434,18.1281,18.1434,13000.0
2014-03-18 11:30:00,23.73,23.74,23.71,23.72,20200.0,18.1434,18.1511,18.1281,18.1358,20200.0
2014-03-18 11:40:00,23.72,23.73,23.67,23.71,39200.0,18.1358,18.1434,18.0976,18.1281,39200.0
2014-03-18 11:50:00,23.71,23.72,23.69,23.7,37100.0,18.1281,18.1358,18.1129,18.1205,37100.0
2014-03-18 12:00:00,23.7,23.72,23.69,23.7,23500.0,18.1205,18.1358,18.1129,18.1205,23500.0
2014-03-18 12:10:00,23.7,23.71,23.69,23.7,13800.0,18.1205,18.1281,18.1129,18.1205,13800.0
2014-03-18 12:20:00,23.69,23.71,23.68,23.71,29100.0,18.1129,18.1281,18.1052,18.1281,29100.0
2014-03-18 12:30:00,23.71,23.72,23.68,23.71,30300.0,18.1281,18.1358,18.1052,18.1281,30300.0
2014-03-18 12:40:00,23.7,23.7,23.68,23.7,17200.0,18.1205,18.1205,18.1052,18.1205,17200.0
2014-03-18 12:50:00,23.7,23.71,23.69,23.69,20000.0,18.1205,18.1281,18.1129,18.1129,20000.0
2014-03-18 13:00:00,23.69,23.71,23.69,23.7,34600.0,18.1129,18.1281,18.1129,18.1205,34600.0
2014-03-18 13:10:00,23.7,23.73,23.7,23.73,21800.0,18.1205,18.1434,18.1205,18.1434,21800.0
2014-03-18 13:20:00,23.73,23.75,23.72,23.72,36200.0,18.1434,18.1587,18.1358,18.1358,36200.0
2014-03-18 13:30:00,23.72,23.73,23.69,23.71,30800.0,18.1358,18.1434,18.1129,18.1281,30800.0
2014-03-18 13:40:00,23.71,23.74,23.71,23.72,30100.0,18.1281,18.1511,18.1281,18.1358,30100.0
2014-03-18 13:50:00,23.71,23.72,23.69,23.69,19500.0,18.1281,18.1358,18.1129,18.1129,19500.0
2014-03-18 14:00:00,23.7,23.71,23.69,23.71,50900.0,18.1205,18.1281,18.1129,18.1281,50900.0
2014-03-18 14:10:00,23.71,23.72,23.7,23.7,38800.0,18.1281,18.1358,18.1205,18.1205,38800.0
2014-03-18 14:20:00,23.71,23.72,23.7,23.71,22900.0,18.1281,18.1358,18.1205,18.1281,22900.0
2014-03-18 14:30:00,23.71,23.72,23.69,23.69,25900.0,18.1281,18.1358,18.1129,18.1129,25900.0
2014-03-18 14:40:00,23.69,23.71,23.69,23.71,27000.0,18.1129,18.1281,18.1129,18.1281,27000.0
2014-03-18 14:50:00,23.7,23.71,23.69,23.7,48300.0,18.1205,18.1281,18.1129,18.1205,48300.0
2014-03-18 15:00:00,23.7,23.7,23.67,23.69,42800.0,18.1205,18.1205,18.0976,18.1129,42800.0
2014-03-18 15:10:00,23.68,23.69,23.68,23.69,18300.0,18.1052,18.1129,18.1052,18.1129,18300.0
2014-03-18 15:20:00,23.68,23.69,23.67,23.68,27300.0,18.1052,18.1129,18.0976,18.1052,27300.0
2014-03-18 15:30:00,23.67,23.7,23.66,23.69,103200.0,18.0976,18.1205,18.0899,18.1129,103200.0
2014-03-18 15:40:00,23.69,23.7,23.64,23.66,160800.0,18.1129,18.1205,18.0746,18.0899,160800.0
2014-03-18 15:50:00,23.66,23.66,23.64,23.64,213000.0,18.0899,18.0899,18.0746,18.0746,213000.0
2014-03-19 09:30:00,23.66,23.68,23.61,23.64,54900.0,18.0899,18.1052,18.0517,18.0746,54900.0
2014-03-19 09:40:00,23.65,23.67,23.63,23.64,37800.0,18.0823,18.0976,18.067,18.0746,37800.0
2014-03-19 09:50:00,23.64,23.66,23.64,23.64,52600.0,18.0746,18.0899,18.0746,18.0746,52600.0
2014-03-19 10:00:00,23.64,23.65,23.62,23.63,24200.0,18.0746,18.0823,18.0593,18.067,24200.0
2014-03-19 10:10:00,23.63,23.64,23.61,23.62,46200.0,18.067,18.0746,18.0517,18.0593,46200.0
2014-03-19 10:20:00,23.62,23.64,23.62,23.63,39400.0,18.0593,18.0746,18.0593,18.067,39400.0
2014-03-19 10:30:00,23.64,23.65,23.62,23.64,46700.0,18.0746,18.0823,18.0593,18.0746,46700.0
2014-03-19 10:40:00,23.63,23.66,23.63,23.66,26600.0,18.067,18.0899,18.067,18.0899,26600.0
2014-03-19 10:50:00,23.66,23.66,23.64,23.65,49200.0,18.0899,18.0899,18.0746,18.0823,49200.0
2014-03-19 11:00:00,23.66,23.66,23.63,23.64,159600.0,18.0899,18.0899,18.067,18.0746,159600.0
2014-03-19 11:10:00,23.64,23.64,23.63,23.63,19500.0,18.0746,18.0746,18.067,18.067,19500.0
2014-03-19 11:20:00,23.64,23.64,23.61,23.62,34400.0,18.0746,18.0746,18.0517,18.0593,34400.0
2014-03-19 11:30:00,23.61,23.62,23.58,23.58,22700.0,18.0517,18.0593,18.0288,18.0288,22700.0
2014-03-19 11:40:00,23.59,23.59,23.57,23.58,30800.0,18.0364,18.0364,18.0211,18.0288,30800.0
2014-03-19 11:50:00,23.59,23.61,23.58,23.61,23600.0,18.0364,18.0517,18.0288,18.0517,23600.0
2014-03-19 12:00:00,23.6,23.61,23.6,23.6,16100.0,18.044,18.0517,18.044,18.044,16100.0
2014-03-19 12:10:00,23.61,23.61,23.58,23.58,31200.0,18.0517,18.0517,18.0288,18.0288,31200.0
2014-03-19 12:20:00,23.58,23.58,23.55,23.55,37700.0,18.0288,18.0288,18.0058,18.0058,37700.0
2014-03-19 12:30:00,23.55,23.56,23.55,23.55,10500.0,18.0058,18.0135,18.0058,18.0058,10500.0
2014-03-19 12:40:00,23.55,23.56,23.53,23.55,116600.0,18.0058,18.0135,17.9905,18.0058,116600.0
2014-03-19 12:50:00,23.54,23.55,23.54,23.55,14000.0,17.9982,18.0058,17.9982,18.0058,14000.0
2014-03-19 13:00:00,23.54,23.55,23.54,23.55,11300.0,17.9982,18.0058,17.9982,18.0058,11300.0
2014-03-19 13:10:00,23.54,23.55,23.54,23.54,18700.0,17.9982,18.0058,17.9982,17.9982,18700.0
2014-03-19 13:20:00,23.55,23.55,23.54,23.55,21800.0,18.0058,18.0058,17.9982,18.0058,21800.0
2014-03-19 13:30:00,23.54,23.55,23.54,23.54,15500.0,17.9982,18.0058,17.9982,17.9982,15500.0
2014-03-19 13:40:00,23.55,23.55,23.54,23.55,11900.0,18.0058,18.0058,17.9982,18.0058,11900.0
2014-03-19 13:50:00,23.54,23.55,23.53,23.53,39800.0,17.9982,18.0058,17.9905,17.9905,39800.0
2014-03-19 14:00:00,23.54,23.54,23.44,23.48,108400.0,17.9982,17.9982,17.9217,17.9523,108400.0
2014-03-19 14:10:00,23.49,23.56,23.49,23.55,116700.0,17.9599,18.0135,17.9599,18.0058,116700.0
2014-03-19 14:20:00,23.55,23.6,23.54,23.58,78100.0,18.0058,18.044,17.9982,18.0288,78100.0
2014-03-19 14:30:00,23.57,23.58,23.54,23.54,21900.0,18.0211,18.0288,17.9982,17.9982,21900.0
2014-03-19 14:40:00,23.55,23.55,23.51,23.51,74600.0,18.0058,18.0058,17.9752,17.9752,74600.0
2014-03-19 14:50:00,23.52,23.56,23.52,23.55,54000.0,17.9829,18.0135,17.9829,18.0058,54000.0
2014-03-19 15:00:00,23.55,23.56,23.39,23.4,110400.0,18.0058,18.0135,17.8835,17.8911,110400.0
2014-03-19 15:10:00,23.4,23.42,23.34,23.39,107500.0,17.8911,17.9064,17.8453,17.8835,107500.0
2014-03-19 15:20:00,23.4,23.43,23.39,23.43,64000.0,17.8911,17.9141,17.8835,17.9141,64000.0
2014-03-19 15:30:00,23.43,23.46,23.39,23.41,134000.0,17.9141,17.937,17.8835,17.8988,134000.0
2014-03-19 15:40:00,23.41,23.46,23.4,23.42,111400.0,17.8988,17.937,17.8911,17.9064,111400.0
2014-03-19 15:50:00,23.43,23.44,23.42,23.44,182600.0,17.9141,17.9217,17.9064,17.9217,182600.0
2014-03-20 09:30:00,23.38,23.53,23.35,23.52,61300.0,17.8758,17.9905,17.8529,17.9829,61300.0
2014-03-20 09:40:00,23.52,23.66,23.49,23.65,324800.0,17.9829,18.0899,17.9599,18.0823,324800.0
2014-03-20 09:50:00,23.65,23.74,23.64,23.71,72400.0,18.0823,18.1511,18.0746,18.1281,72400.0
2014-03-20 10:00:00,23.71,23.76,23.68,23.76,71800.0,18.1281,18.1664,18.1052,18.1664,71800.0
2014-03-20 10:10:00,23.76,23.78,23.72,23.73,57700.0,18.1664,18.1817,18.1358,18.1434,57700.0
2014-03-20 10:20:00,23.74,23.78,23.71,23.75,96900.0,18.1511,18.1817,18.1281,18.1587,96900.0
2014-03-20 10:30:00,23.75,23.76,23.64,23.64,161900.0,18.1587,18.1664,18.0746,18.0746,161900.0
2014-03-20 10:40:00,23.64,23.68,23.61,23.67,138600.0,18.0746,18.1052,18.0517,18.0976,138600.0
2014-03-20 10:50:00,23.67,23.68,23.61,23.67,70000.0,18.0976,18.1052,18.0517,18.0976,70000.0
2014-03-20 11:00:00,23.66,23.72,23.66,23.72,61000.0,18.0899,18.1358,18.0899,18.1358,61000.0
2014-03-20 11:10:00,23.72,23.73,23.69,23.73,52600.0,18.1358,18.1434,18.1129,18.1434,52600.0
2014-03-20 11:20:00,23.73,23.75,23.72,23.75,44700.0,18.1434,18.1587,18.1358,18.1587,44700.0
2014-03-20 11:30:00,23.75,23.79,23.74,23.78,41000.0,18.1587,18.1893,18.1511,18.1817,41000.0
2014-03-20 11:40:00,23.78,23.79,23.76,23.76,36700.0,18.1817,18.1893,18.1664,18.1664,36700.0
2014-03-20 11:50:00,23.76,23.76,23.74,23.76,46800.0,18.1664,18.1664,18.1511,18.1664,46800.0
2014-03-20 12:00:00,23.75,23.76,23.72,23.75,29700.0,18.1587,18.1664,18.1358,18.1587,29700.0
2014-03-20 12:10:00,23.75,23.81,23.72,23.8,47800.0,18.1587,18.2046,18.1358,18.197,47800.0
2014-03-20 12:20:00,23.81,23.83,23.8,23.83,31100.0,18.2046,18.2199,18.197,18.2199,31100.0
2014-03-20 12:30:00,23.83,23.83,23.81,23.82,23300.0,18.2199,18.2199,18.2046,18.2123,23300.0
2014-03-20 12:40:00,23.82,23.85,23.81,23.85,41700.0,18.2123,18.2352,18.2046,18.2352,41700.0
2014-03-20 12:50:00,23.84,23.85,23.79,23.8,33800.0,18.2275,18.2352,18.1893,18.197,33800.0
2014-03-20 13:00:00,23.8,23.83,23.8,23.83,24500.0,18.197,18.2199,18.197,18.2199,24500.0
2014-03-20 13:10:00,23.82,23.84,23.81,23.83,23200.0,18.2123,18.2275,18.2046,18.2199,23200.0
2014-03-20 13:20:00,23.83,23.83,23.81,23.82,18600.0,18.2199,18.2199,18.2046,18.2123,18600.0
2014-03-20 13:30:00,23.82,23.83,23.81,23.82,19300.0,18.2123,18.2199,18.2046,18.2123,19300.0
2014-03-20 13:40:00,23.83,23.85,23.83,23.85,36500.0,18.2199,18.2352,18.2199,18.2352,36500.0
2014-03-20 13:50:00,23.85,23.89,23.84,23.88,55500.0,18.2352,18.2658,18.2275,18.2581,55500.0
2014-03-20 14:00:00,23.88,23.88,23.82,23.83,71900.0,18.2581,18.2581,18.2123,18.2199,71900.0
2014-03-20 14:10:00,23.83,23.87,23.83,23.87,33100.0,18.2199,18.2505,18.2199,18.2505,33100.0
2014-03-20 14:20:00,23.87,23.87,23.85,23.86,22700.0,18.2505,18.2505,18.2352,18.2428,22700.0
2014-03-20 14:30:00,23.86,23.88,23.85,23.88,42800.0,18.2428,18.2581,18.2352,18.2581,42800.0
2014-03-20 14:40:00,23.87,23.88,23.85,23.86,36500.0,18.2505,18.2581,18.2352,18.2428,36500.0
2014-03-20 14:50:00,23.86,23.89,23.85,23.88,50000.0,18.2428,18.2658,18.2352,18.2581,50000.0
2014-03-20 15:00:00,23.88,23.88,23.82,23.82,41400.0,18.2581,18.2581,18.2123,18.2123,41400.0
2014-03-20 15:10:00,23.83,23.83,23.82,23.83,23200.0,18.2199,18.2199,18.2123,18.2199,23200.0
2014-03-20 15:20:00,23.83,23.84,23.79,23.8,74300.0,18.2199,18.2275,18.1893,18.197,74300.0
2014-03-20 15:30:00,23.8,23.82,23.79,23.8,83400.0,18.197,18.2123,18.1893,18.197,83400.0
2014-03-20 15:40:00,23.8,23.82,23.79,23.8,133200.0,18.197,18.2123,18.1893,18.197,133200.0
2014-03-20 15:50:00,23.8,23.82,23.79,23.81,268300.0,18.197,18.2123,18.1893,18.2046,268300.0
2014-03-21 09:30:00,24.69,24.89,24.25,24.31,939400.0,18.8774,19.0304,18.541,18.5869,939400.0
2014-03-21 09:40:00,24.31,24.43,24.29,24.38,239200.0,18.5869,18.6786,18.5716,18.6404,239200.0
2014-03-21 09:50:00,24.38,24.44,24.34,24.43,196900.0,18.6404,18.6863,18.6098,18.6786,196900.0
2014-03-21 10:00:00,24.43,24.48,24.38,24.48,161700.0,18.6786,18.7169,18.6404,18.7169,161700.0
2014-03-21 10:10:00,24.48,24.52,24.46,24.48,130100.0,18.7169,18.7475,18.7016,18.7169,130100.0
2014-03-21 10:20:00,24.47,24.47,24.38,24.4,199900.0,18.7092,18.7092,18.6404,18.6557,199900.0
2014-03-21 10:30:00,24.39,24.41,24.32,24.36,142600.0,18.6481,18.6634,18.5945,18.6251,142600.0
2014-03-21 10:40:00,24.36,24.39,24.34,24.36,92600.0,18.6251,18.6481,18.6098,18.6251,92600.0
2014-03-21 10:50:00,24.37,24.37,24.29,24.31,63600.0,18.6328,18.6328,18.5716,18.5869,63600.0
2014-03-21 11:00:00,24.31,24.34,24.31,24.33,55900.0,18.5869,18.6098,18.5869,18.6022,55900.0
2014-03-21 11:10:00,24.33,24.36,24.32,24.33,62100.0,18.6022,18.6251,18.5945,18.6022,62100.0
2014-03-21 11:20:00,24.34,24.36,24.33,24.33,50700.0,18.6098,18.6251,18.6022,18.6022,50700.0
2014-03-21 11:30:00,24.33,24.34,24.31,24.31,36400.0,18.6022,18.6098,18.5869,18.5869,36400.0
2014-03-21 11:40:00,24.31,24.33,24.3,24.31,49000.0,18.5869,18.6022,18.5793,18.5869,49000.0
2014-03-21 11:50:00,24.32,24.34,24.3,24.3,70900.0,18.5945,18.6098,18.5793,18.5793,70900.0
2014-03-21 12:00:00,24.3,24.32,24.3,24.32,33800.0,18.5793,18.5945,18.5793,18.5945,33800.0
2014-03-21 12:10:00,24.32,24.34,24.31,24.33,39600.0,18.5945,18.6098,18.5869,18.6022,39600.0
2014-03-21 12:20:00,24.33,24.34,24.31,24.33,36500.0,18.6022,18.6098,18.5869,18.6022,36500.0
2014-03-21 12:30:00,24.33,24.33,24.28,24.28,48900.0,18.6022,18.6022,18.564,18.564,48900.0
2014-03-21 12:40:00,24.28,24.3,24.28,24.28,40300.0,18.564,18.5793,18.564,18.564,40300.0
2014-03-21 12:50:00,24.28,24.3,24.26,24.28,134900.0,18.564,18.5793,18.5487,18.564,134900.0
2014-03-21 13:00:00,24.28,24.29,24.26,24.26,24100.0,18.564,18.5716,18.5487,18.5487,24100.0
2014-03-21 13:10:00,24.27,24.28,24.25,24.27,51100.0,18.5563,18.564,18.541,18.5563,51100.0
2014-03-21 13:20:00,24.27,24.27,24.22,24.25,53000.0,18.5563,18.5563,18.5181,18.541,53000.0
2014-03-21 13:30:00,24.25,24.26,24.23,24.25,45100.0,18.541,18.5487,18.5257,18.541,45100.0
2014-03-21 13:40:00,24.25,24.27,24.21,24.21,39700.0,18.541,18.5563,18.5104,18.5104,39700.0
2014-03-21 13:50:00,24.21,24.24,24.21,24.22,45500.0,18.5104,18.5334,18.5104,18.5181,45500.0
2014-03-21 14:00:00,24.22,24.25,24.21,24.25,48400.0,18.5181,18.541,18.5104,18.541,48400.0
2014-03-21 14:10:00,24.24,24.25,24.2,24.21,57600.0,18.5334,18.541,18.5028,18.5104,57600.0
2014-03-21 14:20:00,24.21,24.22,24.19,24.2,34200.0,18.5104,18.5181,18.4951,18.5028,34200.0
2014-03-21 14:30:00,24.19,24.22,24.16,24.22,37000.0,18.4951,18.5181,18.4722,18.5181,37000.0
2014-03-21 14:40:00,24.22,24.23,24.21,24.23,43500.0,18.5181,18.5257,18.5104,18.5257,43500.0
2014-03-21 14:50:00,24.23,24.24,24.22,24.24,29800.0,18.5257,18.5334,18.5181,18.5334,29800.0
2014-03-21 15:00:00,24.23,24.25,24.19,24.25,64400.0,18.5257,18.541,18.4951,18.541,64400.0
2014-03-21 15:10:00,24.25,24.26,24.22,24.23,60700.0,18.541,18.5487,18.5181,18.5257,60700.0
2014-03-21 15:20:00,24.23,24.24,24.2,24.24,74600.0,18.5257,18.5334,18.5028,18.5334,74600.0
2014-03-21 15:30:00,24.24,24.24,24.19,24.19,101900.0,18.5334,18.5334,18.4951,18.4951,101900.0
2014-03-21 15:40:00,24.19,24.2,24.17,24.19,193000.0,18.4951,18.5028,18.4799,18.4951,193000.0
2014-03-21 15:50:00,24.19,24.22,24.19,24.21,501200.0,18.4951,18.5181,18.4951,18.5104,501200.0
2014-03-24 09:30:00,24.3,24.36,24.26,24.27,69600.0,18.5793,18.6251,18.5487,18.5563,69600.0
2014-03-24 09:40:00,24.28,24.29,24.22,24.27,73900.0,18.564,18.5716,18.5181,18.5563,73900.0
2014-03-24 09:50:00,24.27,24.27,24.2,24.22,317100.0,18.5563,18.5563,18.5028,18.5181,317100.0
2014-03-24 10:00:00,24.22,24.22,24.09,24.12,51800.0,18.5181,18.5181,18.4187,18.4416,51800.0
2014-03-24 10:10:00,24.13,24.13,24.05,24.11,37500.0,18.4493,18.4493,18.3881,18.434,37500.0
2014-03-24 10:20:00,24.11,24.11,24.05,24.09,46400.0,18.434,18.434,18.3881,18.4187,46400.0
2014-03-24 10:30:00,24.08,24.11,24.03,24.1,47800.0,18.411,18.434,18.3728,18.4263,47800.0
2014-03-24 10:40:00,24.1,24.1,24.07,24.08,36900.0,18.4263,18.4263,18.4034,18.411,36900.0
2014-03-24 10:50:00,24.09,24.14,24.07,24.13,60900.0,18.4187,18.4569,18.4034,18.4493,60900.0
2014-03-24 11:00:00,24.12,24.13,24.07,24.11,51700.0,18.4416,18.4493,18.4034,18.434,51700.0
2014-03-24 11:10:00,24.11,24.13,24.1,24.12,44800.0,18.434,18.4493,18.4263,18.4416,44800.0
2014-03-24 11:20:00,24.13,24.15,24.11,24.14,46600.0,18.4493,18.4646,18.434,18.4569,46600.0
2014-03-24 11:30:00,24.14,24.14,24.11,24.12,39100.0,18.4569,18.4569,18.434,18.4416,39100.0
2014-03-24 11:40:00,24.12,24.13,24.1,24.11,49900.0,18.4416,18.4493,18.4263,18.434,49900.0
2014-03-24 11:50:00,24.1,24.11,24.1,24.1,36300.0,18.4263,18.434,18.4263,18.4263,36300.0
2014-03-24 12:00:00,24.1,24.1,24.07,24.08,22400.0,18.4263,18.4263,18.4034,18.411,22400.0
2014-03-24 12:10:00,24.08,24.09,24.05,24.08,49600.0,18.411,18.4187,18.3881,18.411,49600.0
2014-03-24 12:20:00,24.07,24.08,24.06,24.07,33000.0,18.4034,18.411,18.3958,18.4034,33000.0
2014-03-24 12:30:00,24.06,24.09,24.06,24.08,41500.0,18.3958,18.4187,18.3958,18.411,41500.0
2014-03-24 12:40:00,24.08,24.08,24.05,24.07,36600.0,18.411,18.411,18.3881,18.4034,36600.0
2014-03-24 12:50:00,24.07,24.11,24.06,24.11,24900.0,18.4034,18.434,18.3958,18.434,24900.0
2014-03-24 13:00:00,24.11,24.12,24.09,24.1,29600.0,18.434,18.4416,18.4187,18.4263,29600.0
2014-03-24 13:10:00,24.1,24.1,24.09,24.1,7800.0,18.4263,18.4263,18.4187,18.4263,7800.0
2014-03-24 13:20:00,24.09,24.1,24.07,24.09,45100.0,18.4187,18.4263,18.4034,18.4187,45100.0
2014-03-24 13:30:00,24.09,24.12,24.08,24.1,27700.0,18.4187,18.4416,18.411,18.4263,27700.0
2014-03-24 13:40:00,24.1,24.14,24.1,24.12,46300.0,18.4263,18.4569,18.4263,18.4416,46300.0
2014-03-24 13:50:00,24.13,24.14,24.11,24.13,70800.0,18.4493,18.4569,18.434,18.4493,70800.0
2014-03-24 14:00:00,24.14,24.16,24.12,24.12,50500.0,18.4569,18.4722,18.4416,18.4416,50500.0
2014-03-24 14:10:00,24.12,24.14,24.11,24.12,26600.0,18.4416,18.4569,18.434,18.4416,26600.0
2014-03-24 14:20:00,24.12,24.16,24.12,24.14,45300.0,18.4416,18.4722,18.4416,18.4569,45300.0
2014-03-24 14:30:00,24.14,24.15,24.1,24.1,60200.0,18.4569,18.4646,18.4263,18.4263,60200.0
2014-03-24 14:40:00,24.11,24.14,24.11,24.13,36900.0,18.434,18.4569,18.434,18.4493,36900.0
2014-03-24 14:50:00,24.13,24.13,24.1,24.1,52300.0,18.4493,18.4493,18.4263,18.4263,52300.0
2014-03-24 15:00:00,24.1,24.13,24.1,24.13,32100.0,18.4263,18.4493,18.4263,18.4493,32100.0
2014-03-24 15:10:00,24.13,24.13,24.1,24.11,64700.0,18.4493,18.4493,18.4263,18.434,64700.0
2014-03-24 15:20:00,24.11,24.16,24.1,24.16,121400.0,18.434,18.4722,18.4263,18.4722,121400.0
2014-03-24 15:30:00,24.16,24.18,24.14,24.14,161400.0,18.4722,18.4875,18.4569,18.4569,161400.0
2014-03-24 15:40:00,24.14,24.16,24.12,24.15,239100.0,18.4569,18.4722,18.4416,18.4646,239100.0
2014-03-24 15:50:00,24.16,24.17,24.11,24.12,432400.0,18.4722,18.4799,18.434,18.4416,432400.0
2014-03-25 09:30:00,24.16,24.3,24.16,24.17,52500.0,18.4722,18.5793,18.4722,18.4799,52500.0
2014-03-25 09:40:00,24.17,24.21,24.16,24.2,30500.0,18.4799,18.5104,18.4722,18.5028,30500.0
2014-03-25 09:50:00,24.2,24.2,24.15,24.18,13500.0,18.5028,18.5028,18.4646,18.4875,13500.0
2014-03-25 10:00:00,24.19,24.21,24.15,24.21,60600.0,18.4951,18.5104,18.4646,18.5104,60600.0
2014-03-25 10:10:00,24.21,24.23,24.17,24.17,27200.0,18.5104,18.5257,18.4799,18.4799,27200.0
2014-03-25 10:20:00,24.18,24.18,24.11,24.14,67400.0,18.4875,18.4875,18.434,18.4569,67400.0
2014-03-25 10:30:00,24.14,24.14,24.09,24.1,36000.0,18.4569,18.4569,18.4187,18.4263,36000.0
2014-03-25 10:40:00,24.1,24.12,24.08,24.08,31800.0,18.4263,18.4416,18.411,18.411,31800.0
2014-03-25 10:50:00,24.08,24.11,24.07,24.08,27000.0,18.411,18.434,18.4034,18.411,27000.0
2014-03-25 11:00:00,24.08,24.14,24.06,24.1,47200.0,18.411,18.4569,18.3958,18.4263,47200.0
2014-03-25 11:10:00,24.1,24.14,24.09,24.14,37400.0,18.4263,18.4569,18.4187,18.4569,37400.0
2014-03-25 11:20:00,24.14,24.14,24.09,24.1,37600.0,18.4569,18.4569,18.4187,18.4263,37600.0
2014-03-25 11:30:00,24.11,24.14,24.08,24.13,40000.0,18.434,18.4569,18.411,18.4493,40000.0
2014-03-25 11:40:00,24.13,24.16,24.12,24.13,52900.0,18.4493,18.4722,18.4416,18.4493,52900.0
2014-03-25 11:50:00,24.12,24.15,24.11,24.15,24200.0,18.4416,18.4646,18.434,18.4646,24200.0
2014-03-25 12:00:00,24.15,24.19,24.14,24.19,22300.0,18.4646,18.4951,18.4569,18.4951,22300.0
2014-03-25 12:10:00,24.19,24.22,24.18,24.21,21800.0,18.4951,18.5181,18.4875,18.5104,21800.0
2014-03-25 12:20:00,24.21,24.21,24.16,24.19,28900.0,18.5104,18.5104,18.4722,18.4951,28900.0
2014-03-25 12:30:00,24.19,24.21,24.18,24.2,31400.0,18.4951,18.5104,18.4875,18.5028,31400.0
2014-03-25 12:40:00,24.2,24.22,24.18,24.21,17600.0,18.5028,18.5181,18.4875,18.5104,17600.0
2014-03-25 12:50:00,24.21,24.22,24.19,24.21,38000.0,18.5104,18.5181,18.4951,18.5104,38000.0
2014-03-25 13:00:00,24.2,24.2,24.19,24.2,9600.0,18.5028,18.5028,18.4951,18.5028,9600.0
2014-03-25 13:10:00,24.2,24.2,24.17,24.18,24500.0,18.5028,18.5028,18.4799,18.4875,24500.0
2014-03-25 13:20:00,24.18,24.22,24.18,24.2,27500.0,18.4875,18.5181,18.4875,18.5028,27500.0
2014-03-25 13:30:00,24.21,24.22,24.19,24.21,30400.0,18.5104,18.5181,18.4951,18.5104,30400.0
2014-03-25 13:40:00,24.2,24.21,24.19,24.21,12000.0,18.5028,18.5104,18.4951,18.5104,12000.0
2014-03-25 13:50:00,24.2,24.21,24.18,24.18,10400.0,18.5028,18.5104,18.4875,18.4875,10400.0
2014-03-25 14:00:00,24.19,24.2,24.17,24.18,29900.0,18.4951,18.5028,18.4799,18.4875,29900.0
2014-03-25 14:10:00,24.17,24.21,24.15,24.15,40900.0,18.4799,18.5104,18.4646,18.4646,40900.0
2014-03-25 14:20:00,24.15,24.17,24.14,24.14,35400.0,18.4646,18.4799,18.4569,18.4569,35400.0
2014-03-25 14:30:00,24.14,24.19,24.14,24.19,45100.0,18.4569,18.4951,18.4569,18.4951,45100.0
2014-03-25 14:40:00,24.19,24.2,24.18,24.2,46900.0,18.4951,18.5028,18.4875,18.5028,46900.0
2014-03-25 14:50:00,24.2,24.23,24.19,24.2,77400.0,18.5028,18.5257,18.4951,18.5028,77400.0
2014-03-25 15:00:00,24.2,24.21,24.18,24.18,41600.0,18.5028,18.5104,18.4875,18.4875,41600.0
2014-03-25 15:10:00,24.18,24.2,24.18,24.2,26100.0,18.4875,18.5028,18.4875,18.5028,26100.0
2014-03-25 15:20:00,24.2,24.21,24.16,24.18,44200.0,18.5028,18.5104,18.4722,18.4875,44200.0
2014-03-25 15:30:00,24.17,24.19,24.16,24.19,64900.0,18.4799,18.4951,18.4722,18.4951,64900.0
2014-03-25 15:40:00,24.18,24.19,24.14,24.18,79600.0,18.4875,18.4951,18.4569,18.4875,79600.0
2014-03-25 15:50:00,24.18,24.18,24.15,24.17,213400.0,18.4875,18.4875,18.4646,18.4799,213400.0
2014-03-26 09:30:00,24.3,24.33,24.21,24.29,50300.0,18.5793,18.6022,18.5104,18.5716,50300.0
2014-03-26 09:40:00,24.29,24.33,24.21,24.27,23700.0,18.5716,18.6022,18.5104,18.5563,23700.0
2014-03-26 09:50:00,24.28,24.28,24.17,24.17,37000.0,18.564,18.564,18.4799,18.4799,37000.0
2014-03-26 10:00:00,24.16,24.18,24.13,24.14,85000.0,18.4722,18.4875,18.4493,18.4569,85000.0
2014-03-26 10:10:00,24.14,24.18,24.1,24.12,47900.0,18.4569,18.4875,18.4263,18.4416,47900.0
2014-03-26 10:20:00,24.11,24.13,24.08,24.11,81800.0,18.434,18.4493,18.411,18.434,81800.0
2014-03-26 10:30:00,24.12,24.15,24.1,24.15,51900.0,18.4416,18.4646,18.4263,18.4646,51900.0
2014-03-26 10:40:00,24.14,24.16,24.12,24.12,46600.0,18.4569,18.4722,18.4416,18.4416,46600.0
2014-03-26 10:50:00,24.13,24.14,24.1,24.13,116100.0,18.4493,18.4569,18.4263,18.4493,116100.0
2014-03-26 11:00:00,24.13,24.15,24.12,24.14,32200.0,18.4493,18.4646,18.4416,18.4569,32200.0
2014-03-26 11:10:00,24.14,24.15,24.13,24.14,23900.0,18.4569,18.4646,18.4493,18.4569,23900.0
2014-03-26 11:20:00,24.15,24.22,24.14,24.19,65100.0,18.4646,18.5181,18.4569,18.4951,65100.0
2014-03-26 11:30:00,24.18,24.21,24.17,24.19,74900.0,18.4875,18.5104,18.4799,18.4951,74900.0
2014-03-26 11:40:00,24.18,24.21,24.16,24.2,73200.0,18.4875,18.5104,18.4722,18.5028,73200.0
2014-03-26 11:50:00,24.2,24.21,24.16,24.17,72700.0,18.5028,18.5104,18.4722,18.4799,72700.0
2014-03-26 12:00:00,24.17,24.2,24.16,24.18,64400.0,18.4799,18.5028,18.4722,18.4875,64400.0
2014-03-26 12:10:00,24.17,24.18,24.14,24.14,114700.0,18.4799,18.4875,18.4569,18.4569,114700.0
2014-03-26 12:20:00,24.14,24.14,24.12,24.12,18300.0,18.4569,18.4569,18.4416,18.4416,18300.0
2014-03-26 12:30:00,24.12,24.16,24.11,24.12,281700.0,18.4416,18.4722,18.434,18.4416,281700.0
2014-03-26 12:40:00,24.12,24.13,24.09,24.11,34600.0,18.4416,18.4493,18.4187,18.434,34600.0
2014-03-26 12:50:00,24.1,24.13,24.1,24.11,35700.0,18.4263,18.4493,18.4263,18.434,35700.0
2014-03-26 13:00:00,24.12,24.12,24.1,24.12,39500.0,18.4416,18.4416,18.4263,18.4416,39500.0
2014-03-26 13:10:00,24.12,24.12,24.1,24.11,89500.0,18.4416,18.4416,18.4263,18.434,89500.0
2014-03-26 13:20:00,24.11,24.11,24.04,24.04,36200.0,18.434,18.434,18.3805,18.3805,36200.0
2014-03-26 13:30:00,24.04,24.05,24.02,24.04,73400.0,18.3805,18.3881,18.3652,18.3805,73400.0
2014-03-26 13:40:00,24.03,24.04,24.0,24.01,73800.0,18.3728,18.3805,18.3499,18.3575,73800.0
2014-03-26 13:50:00,24.01,24.01,23.98,24.0,106500.0,18.3575,18.3575,18.3346,18.3499,106500.0
2014-03-26 14:00:00,24.0,24.0,23.97,23.98,75800.0,18.3499,18.3499,18.3269,18.3346,75800.0
2014-03-26 14:10:00,23.98,23.98,23.91,23.91,92800.0,18.3346,18.3346,18.2811,18.2811,92800.0
2014-03-26 14:20:00,23.92,23.94,23.91,23.94,54200.0,18.2887,18.304,18.2811,18.304,54200.0
2014-03-26 14:30:00,23.94,23.94,23.91,23.93,38700.0,18.304,18.304,18.2811,18.2964,38700.0
2014-03-26 14:40:00,23.93,23.96,23.92,23.96,42100.0,18.2964,18.3193,18.2887,18.3193,42100.0
2014-03-26 14:50:00,23.95,23.98,23.95,23.96,88800.0,18.3116,18.3346,18.3116,18.3193,88800.0
2014-03-26 15:00:00,23.96,23.99,23.94,23.97,133000.0,18.3193,18.3422,18.304,18.3269,133000.0
2014-03-26 15:10:00,23.97,23.98,23.95,23.95,72300.0,18.3269,18.3346,18.3116,18.3116,72300.0
2014-03-26 15:20:00,23.96,23.98,23.94,23.96,114000.0,18.3193,18.3346,18.304,18.3193,114000.0
2014-03-26 15:30:00,23.96,23.99,23.95,23.96,111900.0,18.3193,18.3422,18.3116,18.3193,111900.0
2014-03-26 15:40:00,23.97,23.98,23.9,23.91,249000.0,18.3269,18.3346,18.2734,18.2811,249000.0
2014-03-26 15:50:00,23.92,23.92,23.88,23.9,496400.0,18.2887,18.2887,18.2581,18.2734,496400.0
2014-03-27 09:30:00,23.84,23.92,23.8,23.83,62400.0,18.2275,18.2887,18.197,18.2199,62400.0
2014-03-27 09:40:00,23.84,23.85,23.78,23.81,38500.0,18.2275,18.2352,18.1817,18.2046,38500.0
2014-03-27 09:50:00,23.82,23.83,23.77,23.78,47200.0,18.2123,18.2199,18.174,18.1817,47200.0
2014-03-27 10:00:00,23.78,23.8,23.76,23.8,85500.0,18.1817,18.197,18.1664,18.197,85500.0
2014-03-27 10:10:00,23.8,23.81,23.77,23.8,55500.0,18.197,18.2046,18.174,18.197,55500.0
2014-03-27 10:20:00,23.8,23.81,23.77,23.79,86500.0,18.197,18.2046,18.174,18.1893,86500.0
2014-03-27 10:30:00,23.79,23.81,23.79,23.8,25000.0,18.1893,18.2046,18.1893,18.197,25000.0
2014-03-27 10:40:00,23.8,23.81,23.78,23.8,24100.0,18.197,18.2046,18.1817,18.197,24100.0
2014-03-27 10:50:00,23.8,23.81,23.76,23.8,28200.0,18.197,18.2046,18.1664,18.197,28200.0
2014-03-27 11:00:00,23.8,23.85,23.8,23.83,37200.0,18.197,18.2352,18.197,18.2199,37200.0
2014-03-27 11:10:00,23.83,23.84,23.81,23.83,26700.0,18.2199,18.2275,18.2046,18.2199,26700.0
2014-03-27 11:20:00,23.83,23.86,23.82,23.85,30100.0,18.2199,18.2428,18.2123,18.2352,30100.0
2014-03-27 11:30:00,23.84,23.84,23.78,23.8,46700.0,18.2275,18.2275,18.1817,18.197,46700.0
2014-03-27 11:40:00,23.79,23.8,23.75,23.78,47100.0,18.1893,18.197,18.1587,18.1817,47100.0
2014-03-27 11:50:00,23.77,23.78,23.74,23.75,40800.0,18.174,18.1817,18.1511,18.1587,40800.0
2014-03-27 12:00:00,23.74,23.75,23.7,23.7,41600.0,18.1511,18.1587,18.1205,18.1205,41600.0
2014-03-27 12:10:00,23.7,23.72,23.7,23.7,40400.0,18.1205,18.1358,18.1205,18.1205,40400.0
2014-03-27 12:20:00,23.7,23.74,23.7,23.74,31500.0,18.1205,18.1511,18.1205,18.1511,31500.0
2014-03-27 12:30:00,23.74,23.75,23.71,23.74,63000.0,18.1511,18.1587,18.1281,18.1511,63000.0
2014-03-27 12:40:00,23.74,23.78,23.73,23.76,34400.0,18.1511,18.1817,18.1434,18.1664,34400.0
2014-03-27 12:50:00,23.75,23.77,23.75,23.77,11000.0,18.1587,18.174,18.1587,18.174,11000.0
2014-03-27 13:00:00,23.77,23.8,23.76,23.8,16900.0,18.174,18.197,18.1664,18.197,16900.0
2014-03-27 13:10:00,23.8,23.8,23.76,23.76,35100.0,18.197,18.197,18.1664,18.1664,35100.0
2014-03-27 13:20:00,23.77,23.8,23.76,23.78,31400.0,18.174,18.197,18.1664,18.1817,31400.0
2014-03-27 13:30:00,23.79,23.79,23.76,23.78,33300.0,18.1893,18.1893,18.1664,18.1817,33300.0
2014-03-27 13:40:00,23.78,23.8,23.76,23.77,44200.0,18.1817,18.197,18.1664,18.174,44200.0
2014-03-27 13:50:00,23.77,23.8,23.77,23.8,45500.0,18.174,18.197,18.174,18.197,45500.0
2014-03-27 14:00:00,23.8,23.8,23.76,23.77,33300.0,18.197,18.197,18.1664,18.174,33300.0
2014-03-27 14:10:00,23.77,23.79,23.75,23.76,73800.0,18.174,18.1893,18.1587,18.1664,73800.0
2014-03-27 14:20:00,23.77,23.81,23.77,23.79,53700.0,18.174,18.2046,18.174,18.1893,53700.0
2014-03-27 14:30:00,23.8,23.8,23.73,23.73,108300.0,18.197,18.197,18.1434,18.1434,108300.0
2014-03-27 14:40:00,23.73,23.77,23.73,23.77,57700.0,18.1434,18.174,18.1434,18.174,57700.0
2014-03-27 14:50:00,23.77,23.77,23.73,23.73,43600.0,18.174,18.174,18.1434,18.1434,43600.0
2014-03-27 15:00:00,23.74,23.74,23.71,23.71,93200.0,18.1511,18.1511,18.1281,18.1281,93200.0
2014-03-27 15:10:00,23.71,23.75,23.7,23.7,82100.0,18.1281,18.1587,18.1205,18.1205,82100.0
2014-03-27 15:20:00,23.71,23.74,23.71,23.74,53000.0,18.1281,18.1511,18.1281,18.1511,53000.0
2014-03-27 15:30:00,23.74,23.76,23.72,23.76,231500.0,18.1511,18.1664,18.1358,18.1664,231500.0
2014-03-27 15:40:00,23.76,23.79,23.74,23.78,172500.0,18.1664,18.1893,18.1511,18.1817,172500.0
2014-03-27 15:50:00,23.78,23.79,23.76,23.77,430700.0,18.1817,18.1893,18.1664,18.174,430700.0
2014-03-28 09:30:00,23.86,23.91,23.8,23.9,57800.0,18.2428,18.2811,18.197,18.2734,57800.0
2014-03-28 09:40:00,23.9,24.01,23.88,24.0,74400.0,18.2734,18.3575,18.2581,18.3499,74400.0
2014-03-28 09:50:00,24.0,24.13,24.0,24.13,155800.0,18.3499,18.4493,18.3499,18.4493,155800.0
2014-03-28 10:00:00,24.13,24.15,24.08,24.14,126600.0,18.4493,18.4646,18.411,18.4569,126600.0
2014-03-28 10:10:00,24.15,24.15,24.05,24.07,102600.0,18.4646,18.4646,18.3881,18.4034,102600.0
2014-03-28 10:20:00,24.05,24.07,24.02,24.05,54400.0,18.3881,18.4034,18.3652,18.3881,54400.0
2014-03-28 10:30:00,24.04,24.09,24.04,24.07,43000.0,18.3805,18.4187,18.3805,18.4034,43000.0
2014-03-28 10:40:00,24.07,24.11,24.07,24.1,34500.0,18.4034,18.434,18.4034,18.4263,34500.0
2014-03-28 10:50:00,24.09,24.13,24.09,24.11,34100.0,18.4187,18.4493,18.4187,18.434,34100.0
2014-03-28 11:00:00,24.1,24.13,24.09,24.12,41400.0,18.4263,18.4493,18.4187,18.4416,41400.0
2014-03-28 11:10:00,24.12,24.12,24.1,24.1,22200.0,18.4416,18.4416,18.4263,18.4263,22200.0
2014-03-28 11:20:00,24.11,24.13,24.09,24.09,36400.0,18.434,18.4493,18.4187,18.4187,36400.0
2014-03-28 11:30:00,24.09,24.1,24.06,24.06,17500.0,18.4187,18.4263,18.3958,18.3958,17500.0
2014-03-28 11:40:00,24.06,24.07,24.04,24.04,18600.0,18.3958,18.4034,18.3805,18.3805,18600.0
2014-03-28 11:50:00,24.04,24.08,24.04,24.07,50900.0,18.3805,18.411,18.3805,18.4034,50900.0
2014-03-28 12:00:00,24.08,24.08,24.05,24.07,26000.0,18.411,18.411,18.3881,18.4034,26000.0
2014-03-28 12:10:00,24.08,24.08,24.06,24.07,16300.0,18.411,18.411,18.3958,18.4034,16300.0
2014-03-28 12:20:00,24.08,24.08,24.06,24.08,24000.0,18.411,18.411,18.3958,18.411,24000.0
2014-03-28 12:30:00,24.08,24.08,24.07,24.07,21700.0,18.411,18.411,18.4034,18.4034,21700.0
2014-03-28 12:40:00,24.07,24.07,24.05,24.05,24500.0,18.4034,18.4034,18.3881,18.3881,24500.0
2014-03-28 12:50:00,24.05,24.06,24.01,24.03,76700.0,18.3881,18.3958,18.3575,18.3728,76700.0
2014-03-28 13:00:00,24.04,24.04,24.02,24.03,12100.0,18.3805,18.3805,18.3652,18.3728,12100.0
2014-03-28 13:10:00,24.02,24.03,24.01,24.02,35800.0,18.3652,18.3728,18.3575,18.3652,35800.0
2014-03-28 13:20:00,24.02,24.05,24.02,24.05,25300.0,18.3652,18.3881,18.3652,18.3881,25300.0
2014-03-28 13:30:00,24.05,24.05,24.03,24.04,42100.0,18.3881,18.3881,18.3728,18.3805,42100.0
2014-03-28 13:40:00,24.04,24.05,24.03,24.05,105200.0,18.3805,18.3881,18.3728,18.3881,105200.0
2014-03-28 13:50:00,24.05,24.06,23.98,23.98,466600.0,18.3881,18.3958,18.3346,18.3346,466600.0
2014-03-28 14:00:00,23.99,24.02,23.98,23.98,67900.0,18.3422,18.3652,18.3346,18.3346,67900.0
2014-03-28 14:10:00,23.99,23.99,23.93,23.93,96600.0,18.3422,18.3422,18.2964,18.2964,96600.0
2014-03-28 14:20:00,23.94,23.96,23.93,23.96,57600.0,18.304,18.3193,18.2964,18.3193,57600.0
2014-03-28 14:30:00,23.96,23.96,23.93,23.94,22200.0,18.3193,18.3193,18.2964,18.304,22200.0
2014-03-28 14:40:00,23.94,23.95,23.92,23.95,84500.0,18.304,18.3116,18.2887,18.3116,84500.0
2014-03-28 14:50:00,23.95,23.95,23.93,23.94,49600.0,18.3116,18.3116,18.2964,18.304,49600.0
2014-03-28 15:00:00,23.93,23.93,23.91,23.92,74900.0,18.2964,18.2964,18.2811,18.2887,74900.0
2014-03-28 15:10:00,23.92,23.95,23.9,23.95,133400.0,18.2887,18.3116,18.2734,18.3116,133400.0
2014-03-28 15:20:00,23.95,23.95,23.93,23.95,84500.0,18.3116,18.3116,18.2964,18.3116,84500.0
2014-03-28 15:30:00,23.95,24.02,23.94,23.99,257400.0,18.3116,18.3652,18.304,18.3422,257400.0
2014-03-28 15:40:00,23.98,24.0,23.96,23.99,598000.0,18.3346,18.3499,18.3193,18.3422,598000.0
2014-03-28 15:50:00,23.98,23.99,23.96,23.97,299600.0,18.3346,18.3422,18.3193,18.3269,299600.0
2014-03-31 09:30:00,24.07,24.1,24.0,24.1,480600.0,18.4034,18.4263,18.3499,18.4263,480600.0
2014-03-31 09:40:00,24.09,24.16,24.04,24.08,839500.0,18.4187,18.4722,18.3805,18.411,839500.0
2014-03-31 09:50:00,24.08,24.12,24.06,24.09,340800.0,18.411,18.4416,18.3958,18.4187,340800.0
2014-03-31 10:00:00,24.08,24.11,24.07,24.1,57200.0,18.411,18.434,18.4034,18.4263,57200.0
2014-03-31 10:10:00,24.1,24.16,24.1,24.13,43100.0,18.4263,18.4722,18.4263,18.4493,43100.0
2014-03-31 10:20:00,24.12,24.15,24.11,24.12,93200.0,18.4416,18.4646,18.434,18.4416,93200.0
2014-03-31 10:30:00,24.13,24.14,24.1,24.1,25200.0,18.4493,18.4569,18.4263,18.4263,25200.0
2014-03-31 10:40:00,24.1,24.15,24.1,24.1,31200.0,18.4263,18.4646,18.4263,18.4263,31200.0
2014-03-31 10:50:00,24.1,24.11,24.05,24.05,28300.0,18.4263,18.434,18.3881,18.3881,28300.0
2014-03-31 11:00:00,24.06,24.09,24.04,24.09,44500.0,18.3958,18.4187,18.3805,18.4187,44500.0
2014-03-31 11:10:00,24.09,24.09,24.07,24.09,15200.0,18.4187,18.4187,18.4034,18.4187,15200.0
2014-03-31 11:20:00,24.09,24.11,24.08,24.1,17200.0,18.4187,18.434,18.411,18.4263,17200.0
2014-03-31 11:30:00,24.1,24.13,24.09,24.11,23700.0,18.4263,18.4493,18.4187,18.434,23700.0
2014-03-31 11:40:00,24.11,24.17,24.11,24.17,39900.0,18.434,18.4799,18.434,18.4799,39900.0
2014-03-31 11:50:00,24.16,24.17,24.14,24.15,22100.0,18.4722,18.4799,18.4569,18.4646,22100.0
2014-03-31 12:00:00,24.16,24.17,24.13,24.16,30200.0,18.4722,18.4799,18.4493,18.4722,30200.0
2014-03-31 12:10:00,24.16,24.2,24.15,24.2,29300.0,18.4722,18.5028,18.4646,18.5028,29300.0
2014-03-31 12:20:00,24.2,24.21,24.17,24.18,33200.0,18.5028,18.5104,18.4799,18.4875,33200.0
2014-03-31 12:30:00,24.17,24.21,24.17,24.2,114300.0,18.4799,18.5104,18.4799,18.5028,114300.0
2014-03-31 12:40:00,24.19,24.2,24.16,24.18,143100.0,18.4951,18.5028,18.4722,18.4875,143100.0
2014-03-31 12:50:00,24.18,24.2,24.16,24.2,27200.0,18.4875,18.5028,18.4722,18.5028,27200.0
2014-03-31 13:00:00,24.2,24.22,24.19,24.22,36900.0,18.5028,18.5181,18.4951,18.5181,36900.0
2014-03-31 13:10:00,24.22,24.22,24.2,24.2,26000.0,18.5181,18.5181,18.5028,18.5028,26000.0
2014-03-31 13:20:00,24.2,24.21,24.19,24.2,30800.0,18.5028,18.5104,18.4951,18.5028,30800.0
2014-03-31 13:30:00,24.2,24.2,24.19,24.2,11300.0,18.5028,18.5028,18.4951,18.5028,11300.0
2014-03-31 13:40:00,24.2,24.2,24.17,24.17,29700.0,18.5028,18.5028,18.4799,18.4799,29700.0
2014-03-31 13:50:00,24.18,24.2,24.14,24.2,42700.0,18.4875,18.5028,18.4569,18.5028,42700.0
2014-03-31 14:00:00,24.2,24.21,24.19,24.2,55600.0,18.5028,18.5104,18.4951,18.5028,55600.0
2014-03-31 14:10:00,24.2,24.21,24.19,24.19,61800.0,18.5028,18.5104,18.4951,18.4951,61800.0
2014-03-31 14:20:00,24.2,24.2,24.17,24.17,19300.0,18.5028,18.5028,18.4799,18.4799,19300.0
2014-03-31 14:30:00,24.17,24.2,24.17,24.2,64100.0,18.4799,18.5028,18.4799,18.5028,64100.0
2014-03-31 14:40:00,24.2,24.2,24.19,24.2,41100.0,18.5028,18.5028,18.4951,18.5028,41100.0
2014-03-31 14:50:00,24.2,24.2,24.19,24.2,16600.0,18.5028,18.5028,18.4951,18.5028,16600.0
2014-03-31 15:00:00,24.2,24.21,24.18,24.21,122400.0,18.5028,18.5104,18.4875,18.5104,122400.0
2014-03-31 15:10:00,24.21,24.22,24.19,24.2,59100.0,18.5104,18.5181,18.4951,18.5028,59100.0
2014-03-31 15:20:00,24.2,24.23,24.2,24.2,131400.0,18.5028,18.5257,18.5028,18.5028,131400.0
2014-03-31 15:30:00,24.19,24.25,24.19,24.24,152900.0,18.4951,18.541,18.4951,18.5334,152900.0
2014-03-31 15:40:00,24.23,24.24,24.19,24.21,215600.0,18.5257,18.5334,18.4951,18.5104,215600.0
2014-03-31 15:50:00,24.21,24.24,24.2,24.23,440700.0,18.5104,18.5334,18.5028,18.5257,440700.0
2014-04-01 09:30:00,24.32,24.38,24.23,24.27,76800.0,18.5945,18.6404,18.5257,18.5563,76800.0
2014-04-01 09:40:00,24.27,24.28,24.18,24.19,44700.0,18.5563,18.564,18.4875,18.4951,44700.0
2014-04-01 09:50:00,24.19,24.2,24.16,24.16,24000.0,18.4951,18.5028,18.4722,18.4722,24000.0
2014-04-01 10:00:00,24.17,24.2,24.16,24.16,31900.0,18.4799,18.5028,18.4722,18.4722,31900.0
2014-04-01 10:10:00,24.17,24.18,24.15,24.15,39400.0,18.4799,18.4875,18.4646,18.4646,39400.0
2014-04-01 10:20:00,24.14,24.16,24.13,24.14,37800.0,18.4569,18.4722,18.4493,18.4569,37800.0
2014-04-01 10:30:00,24.14,24.14,24.1,24.11,28600.0,18.4569,18.4569,18.4263,18.434,28600.0
2014-04-01 10:40:00,24.11,24.11,24.07,24.07,27800.0,18.434,18.434,18.4034,18.4034,27800.0
2014-04-01 10:50:00,24.08,24.08,24.05,24.07,82200.0,18.411,18.411,18.3881,18.4034,82200.0
2014-04-01 11:00:00,24.07,24.08,24.04,24.07,60900.0,18.4034,18.411,18.3805,18.4034,60900.0
2014-04-01 11:10:00,24.07,24.08,24.05,24.05,13100.0,18.4034,18.411,18.3881,18.3881,13100.0
2014-04-01 11:20:00,24.05,24.07,24.01,24.07,48200.0,18.3881,18.4034,18.3575,18.4034,48200.0
2014-04-01 11:30:00,24.07,24.08,24.03,24.04,33300.0,18.4034,18.411,18.3728,18.3805,33300.0
2014-04-01 11:40:00,24.04,24.05,24.02,24.03,34100.0,18.3805,18.3881,18.3652,18.3728,34100.0
2014-04-01 11:50:00,24.03,24.03,23.97,24.0,43400.0,18.3728,18.3728,18.3269,18.3499,43400.0
2014-04-01 12:00:00,24.01,24.02,23.98,24.02,24300.0,18.3575,18.3652,18.3346,18.3652,24300.0
2014-04-01 12:10:00,24.01,24.04,24.0,24.04,19000.0,18.3575,18.3805,18.3499,18.3805,19000.0
2014-04-01 12:20:00,24.04,24.05,24.03,24.05,19800.0,18.3805,18.3881,18.3728,18.3881,19800.0
2014-04-01 12:30:00,24.05,24.07,24.05,24.07,20900.0,18.3881,18.4034,18.3881,18.4034,20900.0
2014-04-01 12:40:00,24.07,24.09,24.07,24.08,20400.0,18.4034,18.4187,18.4034,18.411,20400.0
2014-04-01 12:50:00,24.09,24.09,24.05,24.05,33900.0,18.4187,18.4187,18.3881,18.3881,33900.0
2014-04-01 13:00:00,24.05,24.05,24.03,24.04,21300.0,18.3881,18.3881,18.3728,18.3805,21300.0
2014-04-01 13:10:00,24.04,24.04,24.02,24.03,15200.0,18.3805,18.3805,18.3652,18.3728,15200.0
2014-04-01 13:20:00,24.03,24.08,24.03,24.06,43000.0,18.3728,18.411,18.3728,18.3958,43000.0
2014-04-01 13:30:00,24.06,24.06,24.04,24.05,28200.0,18.3958,18.3958,18.3805,18.3881,28200.0
2014-04-01 13:40:00,24.06,24.08,24.05,24.05,19900.0,18.3958,18.411,18.3881,18.3881,19900.0
2014-04-01 13:50:00,24.05,24.06,24.02,24.03,63400.0,18.3881,18.3958,18.3652,18.3728,63400.0
2014-04-01 14:00:00,24.04,24.08,24.03,24.07,40600.0,18.3805,18.411,18.3728,18.4034,40600.0
2014-04-01 14:10:00,24.07,24.08,24.05,24.06,31700.0,18.4034,18.411,18.3881,18.3958,31700.0
2014-04-01 14:20:00,24.06,24.09,24.05,24.08,36900.0,18.3958,18.4187,18.3881,18.411,36900.0
2014-04-01 14:30:00,24.08,24.08,24.05,24.07,54900.0,18.411,18.411,18.3881,18.4034,54900.0
2014-04-01 14:40:00,24.07,24.1,24.07,24.1,28300.0,18.4034,18.4263,18.4034,18.4263,28300.0
2014-04-01 14:50:00,24.1,24.12,24.09,24.12,29700.0,18.4263,18.4416,18.4187,18.4416,29700.0
2014-04-01 15:00:00,24.12,24.12,24.08,24.09,44200.0,18.4416,18.4416,18.411,18.4187,44200.0
2014-04-01 15:10:00,24.09,24.17,24.09,24.16,89700.0,18.4187,18.4799,18.4187,18.4722,89700.0
2014-04-01 15:20:00,24.16,24.16,24.13,24.13,27300.0,18.4722,18.4722,18.4493,18.4493,27300.0
2014-04-01 15:30:00,24.14,24.14,24.11,24.13,72400.0,18.4569,18.4569,18.434,18.4493,72400.0
2014-04-01 15:40:00,24.13,24.14,24.09,24.11,202300.0,18.4493,18.4569,18.4187,18.434,202300.0
2014-04-01 15:50:00,24.11,24.12,24.07,24.1,389200.0,18.434,18.4416,18.4034,18.4263,389200.0
2014-04-02 09:30:00,24.15,24.28,24.05,24.24,102800.0,18.4646,18.564,18.3881,18.5334,102800.0
2014-04-02 09:40:00,24.24,24.27,24.13,24.13,156200.0,18.5334,18.5563,18.4493,18.4493,156200.0
2014-04-02 09:50:00,24.14,24.23,24.12,24.2,128400.0,18.4569,18.5257,18.4416,18.5028,128400.0
2014-04-02 10:00:00,24.21,24.28,24.19,24.19,197200.0,18.5104,18.564,18.4951,18.4951,197200.0
2014-04-02 10:10:00,24.19,24.25,24.17,24.24,65900.0,18.4951,18.541,18.4799,18.5334,65900.0
2014-04-02 10:20:00,24.24,24.24,24.2,24.21,29900.0,18.5334,18.5334,18.5028,18.5104,29900.0
2014-04-02 10:30:00,24.2,24.26,24.2,24.23,58800.0,18.5028,18.5487,18.5028,18.5257,58800.0
2014-04-02 10:40:00,24.22,24.23,24.18,24.18,32500.0,18.5181,18.5257,18.4875,18.4875,32500.0
2014-04-02 10:50:00,24.18,24.22,24.17,24.18,51200.0,18.4875,18.5181,18.4799,18.4875,51200.0
2014-04-02 11:00:00,24.18,24.2,24.16,24.18,34900.0,18.4875,18.5028,18.4722,18.4875,34900.0
2014-04-02 11:10:00,24.18,24.18,24.15,24.18,30300.0,18.4875,18.4875,18.4646,18.4875,30300.0
2014-04-02 11:20:00,24.18,24.18,24.16,24.17,16100.0,18.4875,18.4875,18.4722,18.4799,16100.0
2014-04-02 11:30:00,24.17,24.17,24.13,24.13,22800.0,18.4799,18.4799,18.4493,18.4493,22800.0
2014-04-02 11:40:00,24.14,24.14,24.13,24.13,8700.0,18.4569,18.4569,18.4493,18.4493,8700.0
2014-04-02 11:50:00,24.13,24.2,24.13,24.19,59500.0,18.4493,18.5028,18.4493,18.4951,59500.0
2014-04-02 12:00:00,24.19,24.2,24.17,24.17,18800.0,18.4951,18.5028,18.4799,18.4799,18800.0
2014-04-02 12:10:00,24.17,24.18,24.16,24.16,19100.0,18.4799,18.4875,18.4722,18.4722,19100.0
2014-04-02 12:20:00,24.16,24.17,24.16,24.17,16000.0,18.4722,18.4799,18.4722,18.4799,16000.0
2014-04-02 12:30:00,24.16,24.17,24.14,24.14,11200.0,18.4722,18.4799,18.4569,18.4569,11200.0
2014-04-02 12:40:00,24.14,24.15,24.13,24.14,11400.0,18.4569,18.4646,18.4493,18.4569,11400.0
2014-04-02 12:50:00,24.13,24.14,24.12,24.13,16300.0,18.4493,18.4569,18.4416,18.4493,16300.0
2014-04-02 13:00:00,24.13,24.19,24.13,24.18,97400.0,18.4493,18.4951,18.4493,18.4875,97400.0
2014-04-02 13:10:00,24.18,24.18,24.15,24.15,66500.0,18.4875,18.4875,18.4646,18.4646,66500.0
2014-04-02 13:20:00,24.15,24.17,24.13,24.15,112300.0,18.4646,18.4799,18.4493,18.4646,112300.0
2014-04-02 13:30:00,24.15,24.16,24.15,24.15,29700.0,18.4646,18.4722,18.4646,18.4646,29700.0
2014-04-02 13:40:00,24.15,24.2,24.14,24.17,80700.0,18.4646,18.5028,18.4569,18.4799,80700.0
2014-04-02 13:50:00,24.17,24.18,24.15,24.16,26600.0,18.4799,18.4875,18.4646,18.4722,26600.0
2014-04-02 14:00:00,24.16,24.21,24.15,24.2,125600.0,18.4722,18.5104,18.4646,18.5028,125600.0
2014-04-02 14:10:00,24.2,24.2,24.19,24.2,18200.0,18.5028,18.5028,18.4951,18.5028,18200.0
2014-04-02 14:20:00,24.2,24.2,24.15,24.16,36900.0,18.5028,18.5028,18.4646,18.4722,36900.0
2014-04-02 14:30:00,24.16,24.18,24.15,24.18,58200.0,18.4722,18.4875,18.4646,18.4875,58200.0
2014-04-02 14:40:00,24.18,24.18,24.15,24.15,27400.0,18.4875,18.4875,18.4646,18.4646,27400.0
2014-04-02 14:50:00,24.16,24.16,24.15,24.16,18800.0,18.4722,18.4722,18.4646,18.4722,18800.0
2014-04-02 15:00:00,24.16,24.16,24.15,24.16,41100.0,18.4722,18.4722,18.4646,18.4722,41100.0
2014-04-02 15:10:00,24.16,24.19,24.15,24.18,122300.0,18.4722,18.4951,18.4646,18.4875,122300.0
2014-04-02 15:20:00,24.18,24.18,24.15,24.18,115100.0,18.4875,18.4875,18.4646,18.4875,115100.0
2014-04-02 15:30:00,24.19,24.19,24.15,24.17,158000.0,18.4951,18.4951,18.4646,18.4799,158000.0
2014-04-02 15:40:00,24.17,24.17,24.15,24.15,135800.0,18.4799,18.4799,18.4646,18.4646,135800.0
2014-04-02 15:50:00,24.16,24.16,24.11,24.12,493400.0,18.4722,18.4722,18.434,18.4416,493400.0
2014-04-03 09:30:00,24.21,24.25,24.15,24.21,107600.0,18.5104,18.541,18.4646,18.5104,107600.0
2014-04-03 09:40:00,24.2,24.22,24.15,24.2,51400.0,18.5028,18.5181,18.4646,18.5028,51400.0
2014-04-03 09:50:00,24.2,24.23,24.18,24.19,52800.0,18.5028,18.5257,18.4875,18.4951,52800.0
2014-04-03 10:00:00,24.19,24.22,24.18,24.18,113100.0,18.4951,18.5181,18.4875,18.4875,113100.0
2014-04-03 10:10:00,24.18,24.27,24.17,24.26,71900.0,18.4875,18.5563,18.4799,18.5487,71900.0
2014-04-03 10:20:00,24.26,24.26,24.2,24.21,83200.0,18.5487,18.5487,18.5028,18.5104,83200.0
2014-04-03 10:30:00,24.21,24.24,24.21,24.21,43600.0,18.5104,18.5334,18.5104,18.5104,43600.0
2014-04-03 10:40:00,24.22,24.25,24.21,24.24,51200.0,18.5181,18.541,18.5104,18.5334,51200.0
2014-04-03 10:50:00,24.23,24.24,24.2,24.22,45500.0,18.5257,18.5334,18.5028,18.5181,45500.0
2014-04-03 11:00:00,24.22,24.31,24.21,24.29,149800.0,18.5181,18.5869,18.5104,18.5716,149800.0
2014-04-03 11:10:00,24.29,24.34,24.29,24.33,93700.0,18.5716,18.6098,18.5716,18.6022,93700.0
2014-04-03 11:20:00,24.33,24.33,24.31,24.31,55500.0,18.6022,18.6022,18.5869,18.5869,55500.0
2014-04-03 11:30:00,24.3,24.34,24.3,24.33,65200.0,18.5793,18.6098,18.5793,18.6022,65200.0
2014-04-03 11:40:00,24.32,24.33,24.27,24.3,69400.0,18.5945,18.6022,18.5563,18.5793,69400.0
2014-04-03 11:50:00,24.3,24.33,24.28,24.32,32300.0,18.5793,18.6022,18.564,18.5945,32300.0
2014-04-03 12:00:00,24.32,24.35,24.31,24.34,33600.0,18.5945,18.6175,18.5869,18.6098,33600.0
2014-04-03 12:10:00,24.34,24.35,24.33,24.34,21400.0,18.6098,18.6175,18.6022,18.6098,21400.0
2014-04-03 12:20:00,24.35,24.36,24.34,24.35,23100.0,18.6175,18.6251,18.6098,18.6175,23100.0
2014-04-03 12:30:00,24.35,24.35,24.33,24.35,19500.0,18.6175,18.6175,18.6022,18.6175,19500.0
2014-04-03 12:40:00,24.35,24.38,24.34,24.38,38600.0,18.6175,18.6404,18.6098,18.6404,38600.0
2014-04-03 12:50:00,24.38,24.4,24.38,24.39,45700.0,18.6404,18.6557,18.6404,18.6481,45700.0
2014-04-03 13:00:00,24.38,24.42,24.38,24.4,44400.0,18.6404,18.671,18.6404,18.6557,44400.0
2014-04-03 13:10:00,24.39,24.43,24.39,24.42,36500.0,18.6481,18.6786,18.6481,18.671,36500.0
2014-04-03 13:20:00,24.41,24.44,24.41,24.44,25000.0,18.6634,18.6863,18.6634,18.6863,25000.0
2014-04-03 13:30:00,24.44,24.46,24.42,24.42,37400.0,18.6863,18.7016,18.671,18.671,37400.0
2014-04-03 13:40:00,24.43,24.43,24.37,24.38,72100.0,18.6786,18.6786,18.6328,18.6404,72100.0
2014-04-03 13:50:00,24.37,24.4,24.37,24.37,171000.0,18.6328,18.6557,18.6328,18.6328,171000.0
2014-04-03 14:00:00,24.37,24.38,24.35,24.36,37600.0,18.6328,18.6404,18.6175,18.6251,37600.0
2014-04-03 14:10:00,24.35,24.38,24.35,24.38,37700.0,18.6175,18.6404,18.6175,18.6404,37700.0
2014-04-03 14:20:00,24.38,24.38,24.34,24.36,58400.0,18.6404,18.6404,18.6098,18.6251,58400.0
2014-04-03 14:30:00,24.35,24.37,24.35,24.36,46300.0,18.6175,18.6328,18.6175,18.6251,46300.0
2014-04-03 14:40:00,24.36,24.39,24.36,24.39,40600.0,18.6251,18.6481,18.6251,18.6481,40600.0
2014-04-03 14:50:00,24.38,24.42,24.38,24.42,72700.0,18.6404,18.671,18.6404,18.671,72700.0
2014-04-03 15:00:00,24.42,24.42,24.41,24.42,42800.0,18.671,18.671,18.6634,18.671,42800.0
2014-04-03 15:10:00,24.42,24.47,24.42,24.46,87400.0,18.671,18.7092,18.671,18.7016,87400.0
2014-04-03 15:20:00,24.47,24.5,24.46,24.5,101400.0,18.7092,18.7322,18.7016,18.7322,101400.0
2014-04-03 15:30:00,24.5,24.5,24.48,24.48,77500.0,18.7322,18.7322,18.7169,18.7169,77500.0
2014-04-03 15:40:00,24.48,24.49,24.46,24.49,129000.0,18.7169,18.7245,18.7016,18.7245,129000.0
2014-04-03 15:50:00,24.49,24.51,24.48,24.49,348200.0,18.7245,18.7398,18.7169,18.7245,348200.0
2014-04-04 09:30:00,24.58,24.66,24.52,24.6,89500.0,18.7933,18.8545,18.7475,18.8086,89500.0
2014-04-04 09:40:00,24.59,24.61,24.51,24.55,96700.0,18.801,18.8163,18.7398,18.7704,96700.0
2014-04-04 09:50:00,24.55,24.64,24.53,24.63,65600.0,18.7704,18.8392,18.7551,18.8316,65600.0
2014-04-04 10:00:00,24.62,24.62,24.52,24.55,51900.0,18.8239,18.8239,18.7475,18.7704,51900.0
2014-04-04 10:10:00,24.56,24.62,24.56,24.62,55000.0,18.778,18.8239,18.778,18.8239,55000.0
2014-04-04 10:20:00,24.62,24.64,24.56,24.56,48100.0,18.8239,18.8392,18.778,18.778,48100.0
2014-04-04 10:30:00,24.56,24.62,24.54,24.55,102000.0,18.778,18.8239,18.7627,18.7704,102000.0
2014-04-04 10:40:00,24.55,24.57,24.52,24.52,30800.0,18.7704,18.7857,18.7475,18.7475,30800.0
2014-04-04 10:50:00,24.52,24.54,24.5,24.52,27100.0,18.7475,18.7627,18.7322,18.7475,27100.0
2014-04-04 11:00:00,24.52,24.53,24.44,24.45,39700.0,18.7475,18.7551,18.6863,18.6939,39700.0
2014-04-04 11:10:00,24.45,24.47,24.43,24.43,28200.0,18.6939,18.7092,18.6786,18.6786,28200.0
2014-04-04 11:20:00,24.44,24.49,24.44,24.47,32400.0,18.6863,18.7245,18.6863,18.7092,32400.0
2014-04-04 11:30:00,24.47,24.5,24.47,24.48,28000.0,18.7092,18.7322,18.7092,18.7169,28000.0
2014-04-04 11:40:00,24.48,24.48,24.44,24.45,42500.0,18.7169,18.7169,18.6863,18.6939,42500.0
2014-04-04 11:50:00,24.45,24.47,24.43,24.45,57600.0,18.6939,18.7092,18.6786,18.6939,57600.0
2014-04-04 12:00:00,24.44,24.45,24.41,24.42,89600.0,18.6863,18.6939,18.6634,18.671,89600.0
2014-04-04 12:10:00,24.41,24.46,24.41,24.45,68200.0,18.6634,18.7016,18.6634,18.6939,68200.0
2014-04-04 12:20:00,24.45,24.49,24.45,24.46,65700.0,18.6939,18.7245,18.6939,18.7016,65700.0
2014-04-04 12:30:00,24.47,24.49,24.42,24.44,50000.0,18.7092,18.7245,18.671,18.6863,50000.0
2014-04-04 12:40:00,24.44,24.45,24.41,24.42,26400.0,18.6863,18.6939,18.6634,18.671,26400.0
2014-04-04 12:50:00,24.42,24.42,24.37,24.4,44000.0,18.671,18.671,18.6328,18.6557,44000.0
2014-04-04 13:00:00,24.4,24.41,24.37,24.41,39400.0,18.6557,18.6634,18.6328,18.6634,39400.0
2014-04-04 13:10:00,24.41,24.42,24.39,24.4,32500.0,18.6634,18.671,18.6481,18.6557,32500.0
2014-04-04 13:20:00,24.4,24.41,24.38,24.39,16100.0,18.6557,18.6634,18.6404,18.6481,16100.0
2014-04-04 13:30:00,24.38,24.4,24.37,24.38,33900.0,18.6404,18.6557,18.6328,18.6404,33900.0
2014-04-04 13:40:00,24.38,24.4,24.37,24.38,30100.0,18.6404,18.6557,18.6328,18.6404,30100.0
2014-04-04 13:50:00,24.38,24.39,24.35,24.35,38500.0,18.6404,18.6481,18.6175,18.6175,38500.0
2014-04-04 14:00:00,24.36,24.38,24.33,24.33,48200.0,18.6251,18.6404,18.6022,18.6022,48200.0
2014-04-04 14:10:00,24.33,24.38,24.32,24.38,22400.0,18.6022,18.6404,18.5945,18.6404,22400.0
2014-04-04 14:20:00,24.38,24.38,24.33,24.33,51700.0,18.6404,18.6404,18.6022,18.6022,51700.0
2014-04-04 14:30:00,24.34,24.35,24.29,24.3,40900.0,18.6098,18.6175,18.5716,18.5793,40900.0
2014-04-04 14:40:00,24.3,24.32,24.28,24.29,38800.0,18.5793,18.5945,18.564,18.5716,38800.0
2014-04-04 14:50:00,24.3,24.32,24.29,24.32,56600.0,18.5793,18.5945,18.5716,18.5945,56600.0
2014-04-04 15:00:00,24.31,24.32,24.28,24.31,59200.0,18.5869,18.5945,18.564,18.5869,59200.0
2014-04-04 15:10:00,24.31,24.31,24.27,24.3,55700.0,18.5869,18.5869,18.5563,18.5793,55700.0
2014-04-04 15:20:00,24.3,24.34,24.29,24.32,73900.0,18.5793,18.6098,18.5716,18.5945,73900.0
2014-04-04 15:30:00,24.32,24.33,24.27,24.29,70100.0,18.5945,18.6022,18.5563,18.5716,70100.0
2014-04-04 15:40:00,24.29,24.32,24.28,24.31,150700.0,18.5716,18.5945,18.564,18.5869,150700.0
2014-04-04 15:50:00,24.3,24.31,24.26,24.28,293100.0,18.5793,18.5869,18.5487,18.564,293100.0
2014-04-07 09:30:00,24.28,24.38,24.27,24.28,88200.0,18.564,18.6404,18.5563,18.564,88200.0
2014-04-07 09:40:00,24.28,24.38,24.27,24.35,225900.0,18.564,18.6404,18.5563,18.6175,225900.0
2014-04-07 09:50:00,24.35,24.35,24.24,24.28,72300.0,18.6175,18.6175,18.5334,18.564,72300.0
2014-04-07 10:00:00,24.28,24.31,24.22,24.23,336800.0,18.564,18.5869,18.5181,18.5257,336800.0
2014-04-07 10:10:00,24.23,24.3,24.22,24.3,107200.0,18.5257,18.5793,18.5181,18.5793,107200.0
2014-04-07 10:20:00,24.29,24.32,24.28,24.32,41000.0,18.5716,18.5945,18.564,18.5945,41000.0
2014-04-07 10:30:00,24.32,24.38,24.3,24.31,74000.0,18.5945,18.6404,18.5793,18.5869,74000.0
2014-04-07 10:40:00,24.31,24.33,24.29,24.32,66700.0,18.5869,18.6022,18.5716,18.5945,66700.0
2014-04-07 10:50:00,24.31,24.32,24.23,24.25,45300.0,18.5869,18.5945,18.5257,18.541,45300.0
2014-04-07 11:00:00,24.24,24.31,24.23,24.3,33200.0,18.5334,18.5869,18.5257,18.5793,33200.0
2014-04-07 11:10:00,24.3,24.33,24.24,24.26,118900.0,18.5793,18.6022,18.5334,18.5487,118900.0
2014-04-07 11:20:00,24.26,24.27,24.23,24.24,24300.0,18.5487,18.5563,18.5257,18.5334,24300.0
2014-04-07 11:30:00,24.24,24.3,24.24,24.29,80900.0,18.5334,18.5793,18.5334,18.5716,80900.0
2014-04-07 11:40:00,24.29,24.31,24.29,24.29,31200.0,18.5716,18.5869,18.5716,18.5716,31200.0
2014-04-07 11:50:00,24.29,24.3,24.28,24.3,49200.0,18.5716,18.5793,18.564,18.5793,49200.0
2014-04-07 12:00:00,24.29,24.33,24.29,24.33,57700.0,18.5716,18.6022,18.5716,18.6022,57700.0
2014-04-07 12:10:00,24.33,24.33,24.25,24.25,137800.0,18.6022,18.6022,18.541,18.541,137800.0
2014-04-07 12:20:00,24.26,24.28,24.23,24.23,79400.0,18.5487,18.564,18.5257,18.5257,79400.0
2014-04-07 12:30:00,24.23,24.24,24.21,24.22,62600.0,18.5257,18.5334,18.5104,18.5181,62600.0
2014-04-07 12:40:00,24.22,24.25,24.22,24.23,49300.0,18.5181,18.541,18.5181,18.5257,49300.0
2014-04-07 12:50:00,24.23,24.25,24.21,24.24,49600.0,18.5257,18.541,18.5104,18.5334,49600.0
2014-04-07 13:00:00,24.23,24.24,24.16,24.16,41200.0,18.5257,18.5334,18.4722,18.4722,41200.0
2014-04-07 13:10:00,24.17,24.19,24.16,24.18,18200.0,18.4799,18.4951,18.4722,18.4875,18200.0
2014-04-07 13:20:00,24.17,24.21,24.17,24.18,55200.0,18.4799,18.5104,18.4799,18.4875,55200.0
2014-04-07 13:30:00,24.17,24.19,24.15,24.15,43600.0,18.4799,18.4951,18.4646,18.4646,43600.0
2014-04-07 13:40:00,24.15,24.19,24.15,24.18,34500.0,18.4646,18.4951,18.4646,18.4875,34500.0
2014-04-07 13:50:00,24.18,24.18,24.15,24.17,32200.0,18.4875,18.4875,18.4646,18.4799,32200.0
2014-04-07 14:00:00,24.17,24.2,24.17,24.19,22900.0,18.4799,18.5028,18.4799,18.4951,22900.0
2014-04-07 14:10:00,24.19,24.21,24.17,24.19,38600.0,18.4951,18.5104,18.4799,18.4951,38600.0
2014-04-07 14:20:00,24.18,24.21,24.17,24.2,31100.0,18.4875,18.5104,18.4799,18.5028,31100.0
2014-04-07 14:30:00,24.2,24.2,24.18,24.2,20700.0,18.5028,18.5028,18.4875,18.5028,20700.0
2014-04-07 14:40:00,24.2,24.24,24.2,24.21,101800.0,18.5028,18.5334,18.5028,18.5104,101800.0
2014-04-07 14:50:00,24.21,24.24,24.2,24.22,64400.0,18.5104,18.5334,18.5028,18.5181,64400.0
2014-04-07 15:00:00,24.22,24.23,24.19,24.21,92800.0,18.5181,18.5257,18.4951,18.5104,92800.0
2014-04-07 15:10:00,24.21,24.23,24.19,24.19,76800.0,18.5104,18.5257,18.4951,18.4951,76800.0
2014-04-07 15:20:00,24.19,24.19,24.14,24.15,109700.0,18.4951,18.4951,18.4569,18.4646,109700.0
2014-04-07 15:30:00,24.15,24.16,24.12,24.13,100600.0,18.4646,18.4722,18.4416,18.4493,100600.0
2014-04-07 15:40:00,24.13,24.15,24.08,24.12,307500.0,18.4493,18.4646,18.411,18.4416,307500.0
2014-04-07 15:50:00,24.12,24.14,24.1,24.11,368800.0,18.4416,18.4569,18.4263,18.434,368800.0
2014-04-08 09:30:00,24.07,24.1,23.98,24.03,74800.0,18.4034,18.4263,18.3346,18.3728,74800.0
2014-04-08 09:40:00,24.02,24.11,24.0,24.11,88800.0,18.3652,18.434,18.3499,18.434,88800.0
2014-04-08 09:50:00,24.11,24.26,24.1,24.2,223600.0,18.434,18.5487,18.4263,18.5028,223600.0
2014-04-08 10:00:00,24.19,24.26,24.14,24.14,72800.0,18.4951,18.5487,18.4569,18.4569,72800.0
2014-04-08 10:10:00,24.14,24.14,24.07,24.13,58400.0,18.4569,18.4569,18.4034,18.4493,58400.0
2014-04-08 10:20:00,24.12,24.13,24.1,24.11,44200.0,18.4416,18.4493,18.4263,18.434,44200.0
2014-04-08 10:30:00,24.1,24.16,24.1,24.14,106400.0,18.4263,18.4722,18.4263,18.4569,106400.0
2014-04-08 10:40:00,24.14,24.21,24.12,24.16,135000.0,18.4569,18.5104,18.4416,18.4722,135000.0
2014-04-08 10:50:00,24.17,24.19,24.16,24.16,49400.0,18.4799,18.4951,18.4722,18.4722,49400.0
2014-04-08 11:00:00,24.17,24.23,24.16,24.21,67600.0,18.4799,18.5257,18.4722,18.5104,67600.0
2014-04-08 11:10:00,24.21,24.23,24.19,24.23,46100.0,18.5104,18.5257,18.4951,18.5257,46100.0
2014-04-08 11:20:00,24.23,24.24,24.21,24.21,25200.0,18.5257,18.5334,18.5104,18.5104,25200.0
2014-04-08 11:30:00,24.21,24.21,24.19,24.2,25900.0,18.5104,18.5104,18.4951,18.5028,25900.0
2014-04-08 11:40:00,24.2,24.23,24.19,24.19,45500.0,18.5028,18.5257,18.4951,18.4951,45500.0
2014-04-08 11:50:00,24.19,24.24,24.17,24.23,37100.0,18.4951,18.5334,18.4799,18.5257,37100.0
2014-04-08 12:00:00,24.23,24.24,24.21,24.21,34000.0,18.5257,18.5334,18.5104,18.5104,34000.0
2014-04-08 12:10:00,24.21,24.21,24.18,24.21,24700.0,18.5104,18.5104,18.4875,18.5104,24700.0
2014-04-08 12:20:00,24.21,24.23,24.19,24.23,24200.0,18.5104,18.5257,18.4951,18.5257,24200.0
2014-04-08 12:30:00,24.22,24.22,24.19,24.19,25100.0,18.5181,18.5181,18.4951,18.4951,25100.0
2014-04-08 12:40:00,24.19,24.19,24.16,24.18,29000.0,18.4951,18.4951,18.4722,18.4875,29000.0
2014-04-08 12:50:00,24.18,24.18,24.14,24.14,13000.0,18.4875,18.4875,18.4569,18.4569,13000.0
2014-04-08 13:00:00,24.14,24.18,24.14,24.16,31900.0,18.4569,18.4875,18.4569,18.4722,31900.0
2014-04-08 13:10:00,24.17,24.19,24.15,24.17,25500.0,18.4799,18.4951,18.4646,18.4799,25500.0
2014-04-08 13:20:00,24.17,24.23,24.17,24.23,36100.0,18.4799,18.5257,18.4799,18.5257,36100.0
2014-04-08 13:30:00,24.23,24.23,24.19,24.21,19200.0,18.5257,18.5257,18.4951,18.5104,19200.0
2014-04-08 13:40:00,24.21,24.24,24.21,24.24,34100.0,18.5104,18.5334,18.5104,18.5334,34100.0
2014-04-08 13:50:00,24.24,24.24,24.22,24.23,36700.0,18.5334,18.5334,18.5181,18.5257,36700.0
2014-04-08 14:00:00,24.23,24.24,24.19,24.19,29400.0,18.5257,18.5334,18.4951,18.4951,29400.0
2014-04-08 14:10:00,24.19,24.2,24.16,24.16,24400.0,18.4951,18.5028,18.4722,18.4722,24400.0
2014-04-08 14:20:00,24.16,24.17,24.14,24.14,49000.0,18.4722,18.4799,18.4569,18.4569,49000.0
2014-04-08 14:30:00,24.15,24.17,24.13,24.14,45200.0,18.4646,18.4799,18.4493,18.4569,45200.0
2014-04-08 14:40:00,24.15,24.15,24.14,24.14,23200.0,18.4646,18.4646,18.4569,18.4569,23200.0
2014-04-08 14:50:00,24.14,24.19,24.14,24.14,62800.0,18.4569,18.4951,18.4569,18.4569,62800.0
2014-04-08 15:00:00,24.14,24.15,24.12,24.12,40100.0,18.4569,18.4646,18.4416,18.4416,40100.0
2014-04-08 15:10:00,24.12,24.13,24.1,24.11,61500.0,18.4416,18.4493,18.4263,18.434,61500.0
2014-04-08 15:20:00,24.12,24.16,24.11,24.15,48700.0,18.4416,18.4722,18.434,18.4646,48700.0
2014-04-08 15:30:00,24.15,24.16,24.14,24.15,64400.0,18.4646,18.4722,18.4569,18.4646,64400.0
2014-04-08 15:40:00,24.15,24.18,24.14,24.18,115800.0,18.4646,18.4875,18.4569,18.4875,115800.0
2014-04-08 15:50:00,24.18,24.18,24.15,24.16,247300.0,18.4875,18.4875,18.4646,18.4722,247300.0
2014-04-09 09:30:00,24.28,24.44,24.01,24.18,245400.0,18.564,18.6863,18.3575,18.4875,245400.0
2014-04-09 09:40:00,24.19,24.28,24.04,24.27,167500.0,18.4951,18.564,18.3805,18.5563,167500.0
2014-04-09 09:50:00,24.27,24.4,24.23,24.29,116300.0,18.5563,18.6557,18.5257,18.5716,116300.0
2014-04-09 10:00:00,24.29,24.4,24.23,24.29,316200.0,18.5716,18.6557,18.5257,18.5716,316200.0
2014-04-09 10:10:00,24.29,24.29,24.14,24.23,115900.0,18.5716,18.5716,18.4569,18.5257,115900.0
2014-04-09 10:20:00,24.23,24.24,24.14,24.19,115700.0,18.5257,18.5334,18.4569,18.4951,115700.0
2014-04-09 10:30:00,24.18,24.18,24.13,24.14,52700.0,18.4875,18.4875,18.4493,18.4569,52700.0
2014-04-09 10:40:00,24.14,24.18,24.1,24.11,126000.0,18.4569,18.4875,18.4263,18.434,126000.0
2014-04-09 10:50:00,24.12,24.17,24.08,24.12,49300.0,18.4416,18.4799,18.411,18.4416,49300.0
2014-04-09 11:00:00,24.12,24.16,24.12,24.14,131900.0,18.4416,18.4722,18.4416,18.4569,131900.0
2014-04-09 11:10:00,24.14,24.17,24.13,24.15,97300.0,18.4569,18.4799,18.4493,18.4646,97300.0
2014-04-09 11:20:00,24.15,24.16,24.1,24.12,86100.0,18.4646,18.4722,18.4263,18.4416,86100.0
2014-04-09 11:30:00,24.11,24.13,24.08,24.13,58800.0,18.434,18.4493,18.411,18.4493,58800.0
2014-04-09 11:40:00,24.13,24.18,24.13,24.16,22400.0,18.4493,18.4875,18.4493,18.4722,22400.0
2014-04-09 11:50:00,24.17,24.18,24.15,24.15,41000.0,18.4799,18.4875,18.4646,18.4646,41000.0
2014-04-09 12:00:00,24.16,24.16,24.12,24.15,28500.0,18.4722,18.4722,18.4416,18.4646,28500.0
2014-04-09 12:10:00,24.15,24.18,24.14,24.18,40400.0,18.4646,18.4875,18.4569,18.4875,40400.0
2014-04-09 12:20:00,24.17,24.19,24.15,24.18,42300.0,18.4799,18.4951,18.4646,18.4875,42300.0
2014-04-09 12:30:00,24.18,24.19,24.17,24.19,39500.0,18.4875,18.4951,18.4799,18.4951,39500.0
2014-04-09 12:40:00,24.18,24.24,24.17,24.22,106300.0,18.4875,18.5334,18.4799,18.5181,106300.0
2014-04-09 12:50:00,24.21,24.21,24.15,24.15,97000.0,18.5104,18.5104,18.4646,18.4646,97000.0
2014-04-09 13:00:00,24.15,24.16,24.13,24.15,49100.0,18.4646,18.4722,18.4493,18.4646,49100.0
2014-04-09 13:10:00,24.15,24.16,24.11,24.12,40400.0,18.4646,18.4722,18.434,18.4416,40400.0
2014-04-09 13:20:00,24.12,24.13,24.12,24.13,7900.0,18.4416,18.4493,18.4416,18.4493,7900.0
2014-04-09 13:30:00,24.12,24.12,24.11,24.12,28500.0,18.4416,18.4416,18.434,18.4416,28500.0
2014-04-09 13:40:00,24.12,24.12,24.08,24.09,108900.0,18.4416,18.4416,18.411,18.4187,108900.0
2014-04-09 13:50:00,24.09,24.11,24.07,24.11,67000.0,18.4187,18.434,18.4034,18.434,67000.0
2014-04-09 14:00:00,24.11,24.13,24.08,24.13,93200.0,18.434,18.4493,18.411,18.4493,93200.0
2014-04-09 14:10:00,24.13,24.15,24.1,24.11,60200.0,18.4493,18.4646,18.4263,18.434,60200.0
2014-04-09 14:20:00,24.11,24.17,24.11,24.13,84000.0,18.434,18.4799,18.434,18.4493,84000.0
2014-04-09 14:30:00,24.14,24.19,24.12,24.15,106300.0,18.4569,18.4951,18.4416,18.4646,106300.0
2014-04-09 14:40:00,24.15,24.17,24.13,24.13,67900.0,18.4646,18.4799,18.4493,18.4493,67900.0
2014-04-09 14:50:00,24.14,24.14,24.08,24.09,136600.0,18.4569,18.4569,18.411,18.4187,136600.0
2014-04-09 15:00:00,24.09,24.11,24.02,24.1,179800.0,18.4187,18.434,18.3652,18.4263,179800.0
2014-04-09 15:10:00,24.1,24.12,24.06,24.07,201800.0,18.4263,18.4416,18.3958,18.4034,201800.0
2014-04-09 15:20:00,24.06,24.08,24.04,24.07,73400.0,18.3958,18.411,18.3805,18.4034,73400.0
2014-04-09 15:30:00,24.07,24.12,24.07,24.12,152700.0,18.4034,18.4416,18.4034,18.4416,152700.0
2014-04-09 15:40:00,24.12,24.12,24.05,24.09,413400.0,18.4416,18.4416,18.3881,18.4187,413400.0
2014-04-09 15:50:00,24.09,24.13,24.04,24.06,652300.0,18.4187,18.4493,18.3805,18.3958,652300.0
2014-04-10 09:30:00,24.08,24.16,24.0,24.11,119900.0,18.411,18.4722,18.3499,18.434,119900.0
2014-04-10 09:40:00,24.12,24.35,24.1,24.32,118800.0,18.4416,18.6175,18.4263,18.5945,118800.0
2014-04-10 09:50:00,24.31,24.37,24.29,24.32,127300.0,18.5869,18.6328,18.5716,18.5945,127300.0
2014-04-10 10:00:00,24.32,24.33,24.11,24.15,213200.0,18.5945,18.6022,18.434,18.4646,213200.0
2014-04-10 10:10:00,24.15,24.21,24.13,24.16,239600.0,18.4646,18.5104,18.4493,18.4722,239600.0
2014-04-10 10:20:00,24.17,24.21,24.15,24.2,94000.0,18.4799,18.5104,18.4646,18.5028,94000.0
2014-04-10 10:30:00,24.21,24.23,24.17,24.18,72600.0,18.5104,18.5257,18.4799,18.4875,72600.0
2014-04-10 10:40:00,24.19,24.23,24.14,24.14,39600.0,18.4951,18.5257,18.4569,18.4569,39600.0
2014-04-10 10:50:00,24.14,24.15,24.13,24.13,50800.0,18.4569,18.4646,18.4493,18.4493,50800.0
2014-04-10 11:00:00,24.13,24.15,24.08,24.1,46800.0,18.4493,18.4646,18.411,18.4263,46800.0
2014-04-10 11:10:00,24.1,24.11,24.06,24.07,32000.0,18.4263,18.434,18.3958,18.4034,32000.0
2014-04-10 11:20:00,24.07,24.1,24.07,24.08,38700.0,18.4034,18.4263,18.4034,18.411,38700.0
2014-04-10 11:30:00,24.09,24.09,24.04,24.05,58700.0,18.4187,18.4187,18.3805,18.3881,58700.0
2014-04-10 11:40:00,24.04,24.05,24.02,24.03,49400.0,18.3805,18.3881,18.3652,18.3728,49400.0
2014-04-10 11:50:00,24.03,24.05,24.01,24.01,47200.0,18.3728,18.3881,18.3575,18.3575,47200.0
2014-04-10 12:00:00,24.02,24.03,23.95,24.0,52700.0,18.3652,18.3728,18.3116,18.3499,52700.0
2014-04-10 12:10:00,24.0,24.0,23.95,23.97,31100.0,18.3499,18.3499,18.3116,18.3269,31100.0
2014-04-10 12:20:00,23.96,23.99,23.93,23.97,28800.0,18.3193,18.3422,18.2964,18.3269,28800.0
2014-04-10 12:30:00,23.97,23.98,23.96,23.97,12500.0,18.3269,18.3346,18.3193,18.3269,12500.0
2014-04-10 12:40:00,23.97,23.98,23.92,23.95,38100.0,18.3269,18.3346,18.2887,18.3116,38100.0
2014-04-10 12:50:00,23.96,23.96,23.89,23.9,46300.0,18.3193,18.3193,18.2658,18.2734,46300.0
2014-04-10 13:00:00,23.9,23.92,23.89,23.9,39200.0,18.2734,18.2887,18.2658,18.2734,39200.0
2014-04-10 13:10:00,23.91,23.92,23.84,23.84,70800.0,18.2811,18.2887,18.2275,18.2275,70800.0
2014-04-10 13:20:00,23.84,23.85,23.81,23.83,35400.0,18.2275,18.2352,18.2046,18.2199,35400.0
2014-04-10 13:30:00,23.83,23.86,23.82,23.86,17000.0,18.2199,18.2428,18.2123,18.2428,17000.0
2014-04-10 13:40:00,23.85,23.89,23.82,23.88,45400.0,18.2352,18.2658,18.2123,18.2581,45400.0
2014-04-10 13:50:00,23.88,23.91,23.86,23.91,17800.0,18.2581,18.2811,18.2428,18.2811,17800.0
2014-04-10 14:00:00,23.91,23.95,23.91,23.94,22700.0,18.2811,18.3116,18.2811,18.304,22700.0
2014-04-10 14:10:00,23.94,23.99,23.93,23.98,32800.0,18.304,18.3422,18.2964,18.3346,32800.0
2014-04-10 14:20:00,23.98,23.98,23.97,23.98,7300.0,18.3346,18.3346,18.3269,18.3346,7300.0
2014-04-10 14:30:00,23.98,23.99,23.97,23.97,44800.0,18.3346,18.3422,18.3269,18.3269,44800.0
2014-04-10 14:40:00,23.98,23.99,23.94,23.95,48700.0,18.3346,18.3422,18.304,18.3116,48700.0
2014-04-10 14:50:00,23.95,23.98,23.95,23.96,45600.0,18.3116,18.3346,18.3116,18.3193,45600.0
2014-04-10 15:00:00,23.96,23.97,23.88,23.89,122400.0,18.3193,18.3269,18.2581,18.2658,122400.0
2014-04-10 15:10:00,23.89,23.9,23.87,23.88,55500.0,18.2658,18.2734,18.2505,18.2581,55500.0
2014-04-10 15:20:00,23.89,23.89,23.87,23.88,37200.0,18.2658,18.2658,18.2505,18.2581,37200.0
2014-04-10 15:30:00,23.87,23.89,23.85,23.88,86000.0,18.2505,18.2658,18.2352,18.2581,86000.0
2014-04-10 15:40:00,23.87,23.9,23.86,23.89,148100.0,18.2505,18.2734,18.2428,18.2658,148100.0
2014-04-10 15:50:00,23.89,23.89,23.81,23.81,279400.0,18.2658,18.2658,18.2046,18.2046,279400.0
2014-04-11 09:30:00,23.7,23.78,23.62,23.76,93900.0,18.1205,18.1817,18.0593,18.1664,93900.0
2014-04-11 09:40:00,23.76,23.77,23.66,23.69,70200.0,18.1664,18.174,18.0899,18.1129,70200.0
2014-04-11 09:50:00,23.69,23.73,23.61,23.61,94700.0,18.1129,18.1434,18.0517,18.0517,94700.0
2014-04-11 10:00:00,23.61,23.69,23.61,23.68,97000.0,18.0517,18.1129,18.0517,18.1052,97000.0
2014-04-11 10:10:00,23.68,23.69,23.62,23.63,53400.0,18.1052,18.1129,18.0593,18.067,53400.0
2014-04-11 10:20:00,23.63,23.68,23.63,23.64,65200.0,18.067,18.1052,18.067,18.0746,65200.0
2014-04-11 10:30:00,23.64,23.66,23.56,23.56,152500.0,18.0746,18.0899,18.0135,18.0135,152500.0
2014-04-11 10:40:00,23.57,23.64,23.57,23.62,145200.0,18.0211,18.0746,18.0211,18.0593,145200.0
2014-04-11 10:50:00,23.62,23.69,23.62,23.68,48400.0,18.0593,18.1129,18.0593,18.1052,48400.0
2014-04-11 11:00:00,23.68,23.71,23.67,23.68,30500.0,18.1052,18.1281,18.0976,18.1052,30500.0
2014-04-11 11:10:00,23.68,23.74,23.68,23.7,99600.0,18.1052,18.1511,18.1052,18.1205,99600.0
2014-04-11 11:20:00,23.69,23.69,23.62,23.63,31600.0,18.1129,18.1129,18.0593,18.067,31600.0
2014-04-11 11:30:00,23.62,23.66,23.58,23.63,46100.0,18.0593,18.0899,18.0288,18.067,46100.0
2014-04-11 11:40:00,23.63,23.65,23.6,23.61,26800.0,18.067,18.0823,18.044,18.0517,26800.0
2014-04-11 11:50:00,23.61,23.63,23.59,23.63,28000.0,18.0517,18.067,18.0364,18.067,28000.0
2014-04-11 12:00:00,23.64,23.69,23.63,23.67,37700.0,18.0746,18.1129,18.067,18.0976,37700.0
2014-04-11 12:10:00,23.67,23.68,23.63,23.67,29000.0,18.0976,18.1052,18.067,18.0976,29000.0
2014-04-11 12:20:00,23.66,23.66,23.63,23.66,16500.0,18.0899,18.0899,18.067,18.0899,16500.0
2014-04-11 12:30:00,23.66,23.66,23.63,23.65,41300.0,18.0899,18.0899,18.067,18.0823,41300.0
2014-04-11 12:40:00,23.65,23.66,23.63,23.63,31900.0,18.0823,18.0899,18.067,18.067,31900.0
2014-04-11 12:50:00,23.64,23.66,23.6,23.66,26100.0,18.0746,18.0899,18.044,18.0899,26100.0
2014-04-11 13:00:00,23.66,23.66,23.59,23.62,32200.0,18.0899,18.0899,18.0364,18.0593,32200.0
2014-04-11 13:10:00,23.62,23.62,23.59,23.62,30700.0,18.0593,18.0593,18.0364,18.0593,30700.0
2014-04-11 13:20:00,23.61,23.62,23.56,23.59,60900.0,18.0517,18.0593,18.0135,18.0364,60900.0
2014-04-11 13:30:00,23.6,23.63,23.56,23.63,30100.0,18.044,18.067,18.0135,18.067,30100.0
2014-04-11 13:40:00,23.63,23.68,23.63,23.68,60400.0,18.067,18.1052,18.067,18.1052,60400.0
2014-04-11 13:50:00,23.67,23.68,23.64,23.66,29800.0,18.0976,18.1052,18.0746,18.0899,29800.0
2014-04-11 14:00:00,23.66,23.69,23.64,23.64,123600.0,18.0899,18.1129,18.0746,18.0746,123600.0
2014-04-11 14:10:00,23.65,23.65,23.58,23.58,40800.0,18.0823,18.0823,18.0288,18.0288,40800.0
2014-04-11 14:20:00,23.59,23.59,23.55,23.58,70300.0,18.0364,18.0364,18.0058,18.0288,70300.0
2014-04-11 14:30:00,23.58,23.58,23.55,23.55,29200.0,18.0288,18.0288,18.0058,18.0058,29200.0
2014-04-11 14:40:00,23.55,23.59,23.54,23.55,83900.0,18.0058,18.0364,17.9982,18.0058,83900.0
2014-04-11 14:50:00,23.56,23.6,23.54,23.59,62400.0,18.0135,18.044,17.9982,18.0364,62400.0
2014-04-11 15:00:00,23.59,23.64,23.57,23.64,64800.0,18.0364,18.0746,18.0211,18.0746,64800.0
2014-04-11 15:10:00,23.64,23.66,23.63,23.64,82800.0,18.0746,18.0899,18.067,18.0746,82800.0
2014-04-11 15:20:00,23.65,23.67,23.64,23.65,99500.0,18.0823,18.0976,18.0746,18.0823,99500.0
2014-04-11 15:30:00,23.64,23.64,23.61,23.64,97500.0,18.0746,18.0746,18.0517,18.0746,97500.0
2014-04-11 15:40:00,23.64,23.65,23.6,23.63,146500.0,18.0746,18.0823,18.044,18.067,146500.0
2014-04-11 15:50:00,23.63,23.66,23.59,23.65,465000.0,18.067,18.0899,18.0364,18.0823,465000.0
2014-04-14 09:30:00,23.87,23.87,23.69,23.71,77500.0,18.2505,18.2505,18.1129,18.1281,77500.0
2014-04-14 09:40:00,23.72,23.78,23.69,23.75,70400.0,18.1358,18.1817,18.1129,18.1587,70400.0
2014-04-14 09:50:00,23.74,23.77,23.7,23.72,94100.0,18.1511,18.174,18.1205,18.1358,94100.0
2014-04-14 10:00:00,23.72,23.77,23.7,23.75,103300.0,18.1358,18.174,18.1205,18.1587,103300.0
2014-04-14 10:10:00,23.74,23.8,23.72,23.76,345900.0,18.1511,18.197,18.1358,18.1664,345900.0
2014-04-14 10:20:00,23.76,23.76,23.7,23.72,349700.0,18.1664,18.1664,18.1205,18.1358,349700.0
2014-04-14 10:30:00,23.71,23.74,23.69,23.7,161600.0,18.1281,18.1511,18.1129,18.1205,161600.0
2014-04-14 10:40:00,23.7,23.73,23.64,23.64,196900.0,18.1205,18.1434,18.0746,18.0746,196900.0
2014-04-14 10:50:00,23.64,23.68,23.64,23.67,100100.0,18.0746,18.1052,18.0746,18.0976,100100.0
2014-04-14 11:00:00,23.67,23.71,23.66,23.71,104500.0,18.0976,18.1281,18.0899,18.1281,104500.0
2014-04-14 11:10:00,23.7,23.74,23.7,23.7,167800.0,18.1205,18.1511,18.1205,18.1205,167800.0
2014-04-14 11:20:00,23.71,23.72,23.7,23.7,43300.0,18.1281,18.1358,18.1205,18.1205,43300.0
2014-04-14 11:30:00,23.71,23.79,23.71,23.79,104300.0,18.1281,18.1893,18.1281,18.1893,104300.0
2014-04-14 11:40:00,23.8,23.81,23.77,23.79,49800.0,18.197,18.2046,18.174,18.1893,49800.0
2014-04-14 11:50:00,23.79,23.8,23.72,23.72,133200.0,18.1893,18.197,18.1358,18.1358,133200.0
2014-04-14 12:00:00,23.72,23.73,23.71,23.73,75500.0,18.1358,18.1434,18.1281,18.1434,75500.0
2014-04-14 12:10:00,23.73,23.77,23.73,23.77,29200.0,18.1434,18.174,18.1434,18.174,29200.0
2014-04-14 12:20:00,23.77,23.77,23.73,23.77,43000.0,18.174,18.174,18.1434,18.174,43000.0
2014-04-14 12:30:00,23.77,23.78,23.4,23.75,365100.0,18.174,18.1817,17.8911,18.1587,365100.0
2014-04-14 12:40:00,23.74,23.77,23.74,23.76,42700.0,18.1511,18.174,18.1511,18.1664,42700.0
2014-04-14 12:50:00,23.76,23.79,23.75,23.78,35400.0,18.1664,18.1893,18.1587,18.1817,35400.0
2014-04-14 13:00:00,23.78,23.82,23.77,23.8,123200.0,18.1817,18.2123,18.174,18.197,123200.0
2014-04-14 13:10:00,23.8,23.86,23.8,23.84,82500.0,18.197,18.2428,18.197,18.2275,82500.0
2014-04-14 13:20:00,23.84,23.85,23.82,23.83,57200.0,18.2275,18.2352,18.2123,18.2199,57200.0
2014-04-14 13:30:00,23.82,23.84,23.81,23.84,49800.0,18.2123,18.2275,18.2046,18.2275,49800.0
2014-04-14 13:40:00,23.84,23.86,23.81,23.81,27500.0,18.2275,18.2428,18.2046,18.2046,27500.0
2014-04-14 13:50:00,23.82,23.84,23.81,23.84,16600.0,18.2123,18.2275,18.2046,18.2275,16600.0
2014-04-14 14:00:00,23.83,23.86,23.81,23.86,70300.0,18.2199,18.2428,18.2046,18.2428,70300.0
2014-04-14 14:10:00,23.85,23.86,23.8,23.8,37400.0,18.2352,18.2428,18.197,18.197,37400.0
2014-04-14 14:20:00,23.8,23.82,23.79,23.8,39800.0,18.197,18.2123,18.1893,18.197,39800.0
2014-04-14 14:30:00,23.79,23.8,23.77,23.78,34800.0,18.1893,18.197,18.174,18.1817,34800.0
2014-04-14 14:40:00,23.78,23.82,23.77,23.8,110900.0,18.1817,18.2123,18.174,18.197,110900.0
2014-04-14 14:50:00,23.8,23.81,23.79,23.8,42400.0,18.197,18.2046,18.1893,18.197,42400.0
2014-04-14 15:00:00,23.79,23.8,23.76,23.78,48100.0,18.1893,18.197,18.1664,18.1817,48100.0
2014-04-14 15:10:00,23.78,23.78,23.69,23.75,90600.0,18.1817,18.1817,18.1129,18.1587,90600.0
2014-04-14 15:20:00,23.75,23.75,23.73,23.75,90600.0,18.1587,18.1587,18.1434,18.1587,90600.0
2014-04-14 15:30:00,23.75,23.82,23.75,23.82,117500.0,18.1587,18.2123,18.1587,18.2123,117500.0
2014-04-14 15:40:00,23.82,23.84,23.79,23.82,163700.0,18.2123,18.2275,18.1893,18.2123,163700.0
2014-04-14 15:50:00,23.83,23.93,23.82,23.92,578600.0,18.2199,18.2964,18.2123,18.2887,578600.0
2014-04-15 09:30:00,23.82,23.92,23.77,23.81,56300.0,18.2123,18.2887,18.174,18.2046,56300.0
2014-04-15 09:40:00,23.82,23.92,23.81,23.89,75000.0,18.2123,18.2887,18.2046,18.2658,75000.0
2014-04-15 09:50:00,23.89,23.93,23.87,23.88,37200.0,18.2658,18.2964,18.2505,18.2581,37200.0
2014-04-15 10:00:00,23.86,23.92,23.86,23.88,31900.0,18.2428,18.2887,18.2428,18.2581,31900.0
2014-04-15 10:10:00,23.87,23.88,23.8,23.83,82700.0,18.2505,18.2581,18.197,18.2199,82700.0
2014-04-15 10:20:00,23.83,23.83,23.72,23.73,130100.0,18.2199,18.2199,18.1358,18.1434,130100.0
2014-04-15 10:30:00,23.73,23.75,23.71,23.73,70100.0,18.1434,18.1587,18.1281,18.1434,70100.0
2014-04-15 10:40:00,23.73,23.81,23.73,23.78,91000.0,18.1434,18.2046,18.1434,18.1817,91000.0
2014-04-15 10:50:00,23.78,23.81,23.73,23.75,40600.0,18.1817,18.2046,18.1434,18.1587,40600.0
2014-04-15 11:00:00,23.74,23.74,23.68,23.71,73700.0,18.1511,18.1511,18.1052,18.1281,73700.0
2014-04-15 11:10:00,23.72,23.72,23.67,23.69,59200.0,18.1358,18.1358,18.0976,18.1129,59200.0
2014-04-15 11:20:00,23.69,23.72,23.68,23.72,70100.0,18.1129,18.1358,18.1052,18.1358,70100.0
2014-04-15 11:30:00,23.73,23.76,23.7,23.73,84000.0,18.1434,18.1664,18.1205,18.1434,84000.0
2014-04-15 11:40:00,23.73,23.73,23.66,23.68,39200.0,18.1434,18.1434,18.0899,18.1052,39200.0
2014-04-15 11:50:00,23.68,23.74,23.68,23.74,49000.0,18.1052,18.1511,18.1052,18.1511,49000.0
2014-04-15 12:00:00,23.73,23.73,23.69,23.7,30700.0,18.1434,18.1434,18.1129,18.1205,30700.0
2014-04-15 12:10:00,23.7,23.71,23.68,23.69,20300.0,18.1205,18.1281,18.1052,18.1129,20300.0
2014-04-15 12:20:00,23.69,23.71,23.65,23.71,24900.0,18.1129,18.1281,18.0823,18.1281,24900.0
2014-04-15 12:30:00,23.7,23.72,23.68,23.71,35700.0,18.1205,18.1358,18.1052,18.1281,35700.0
2014-04-15 12:40:00,23.71,23.74,23.71,23.72,50400.0,18.1281,18.1511,18.1281,18.1358,50400.0
2014-04-15 12:50:00,23.73,23.76,23.72,23.75,68500.0,18.1434,18.1664,18.1358,18.1587,68500.0
2014-04-15 13:00:00,23.75,23.76,23.72,23.75,56700.0,18.1587,18.1664,18.1358,18.1587,56700.0
2014-04-15 13:10:00,23.75,23.76,23.74,23.76,44300.0,18.1587,18.1664,18.1511,18.1664,44300.0
2014-04-15 13:20:00,23.76,23.76,23.74,23.75,83200.0,18.1664,18.1664,18.1511,18.1587,83200.0
2014-04-15 13:30:00,23.76,23.8,23.73,23.77,72500.0,18.1664,18.197,18.1434,18.174,72500.0
2014-04-15 13:40:00,23.77,23.79,23.76,23.77,44200.0,18.174,18.1893,18.1664,18.174,44200.0
2014-04-15 13:50:00,23.76,23.82,23.76,23.81,78600.0,18.1664,18.2123,18.1664,18.2046,78600.0
2014-04-15 14:00:00,23.81,23.85,23.8,23.8,58800.0,18.2046,18.2352,18.197,18.197,58800.0
2014-04-15 14:10:00,23.8,23.81,23.78,23.79,40800.0,18.197,18.2046,18.1817,18.1893,40800.0
2014-04-15 14:20:00,23.78,23.82,23.77,23.81,26300.0,18.1817,18.2123,18.174,18.2046,26300.0
2014-04-15 14:30:00,23.81,23.83,23.8,23.8,72700.0,18.2046,18.2199,18.197,18.197,72700.0
2014-04-15 14:40:00,23.8,23.82,23.79,23.8,54400.0,18.197,18.2123,18.1893,18.197,54400.0
2014-04-15 14:50:00,23.81,23.83,23.77,23.78,53800.0,18.2046,18.2199,18.174,18.1817,53800.0
2014-04-15 15:00:00,23.77,23.8,23.77,23.78,62400.0,18.174,18.197,18.174,18.1817,62400.0
2014-04-15 15:10:00,23.77,23.83,23.77,23.83,156500.0,18.174,18.2199,18.174,18.2199,156500.0
2014-04-15 15:20:00,23.83,23.84,23.77,23.81,83000.0,18.2199,18.2275,18.174,18.2046,83000.0
2014-04-15 15:30:00,23.8,23.81,23.78,23.8,108500.0,18.197,18.2046,18.1817,18.197,108500.0
2014-04-15 15:40:00,23.8,23.83,23.78,23.83,170600.0,18.197,18.2199,18.1817,18.2199,170600.0
2014-04-15 15:50:00,23.83,23.84,23.81,23.84,180600.0,18.2199,18.2275,18.2046,18.2275,180600.0
2014-04-16 09:30:00,24.02,24.04,23.9,23.99,101300.0,18.3652,18.3805,18.2734,18.3422,101300.0
2014-04-16 09:40:00,23.99,24.02,23.94,23.94,44500.0,18.3422,18.3652,18.304,18.304,44500.0
2014-04-16 09:50:00,23.94,24.0,23.94,23.97,55400.0,18.304,18.3499,18.304,18.3269,55400.0
2014-04-16 10:00:00,23.97,23.97,23.92,23.93,75500.0,18.3269,18.3269,18.2887,18.2964,75500.0
2014-04-16 10:10:00,23.95,23.96,23.93,23.95,43900.0,18.3116,18.3193,18.2964,18.3116,43900.0
2014-04-16 10:20:00,23.95,24.0,23.95,23.98,78400.0,18.3116,18.3499,18.3116,18.3346,78400.0
2014-04-16 10:30:00,23.98,24.04,23.98,24.04,90100.0,18.3346,18.3805,18.3346,18.3805,90100.0
2014-04-16 10:40:00,24.04,24.04,23.98,23.99,118200.0,18.3805,18.3805,18.3346,18.3422,118200.0
2014-04-16 10:50:00,24.0,24.02,23.95,23.95,81000.0,18.3499,18.3652,18.3116,18.3116,81000.0
2014-04-16 11:00:00,23.95,23.97,23.93,23.95,63200.0,18.3116,18.3269,18.2964,18.3116,63200.0
2014-04-16 11:10:00,23.95,23.98,23.94,23.96,35300.0,18.3116,18.3346,18.304,18.3193,35300.0
2014-04-16 11:20:00,23.96,23.99,23.94,23.97,88700.0,18.3193,18.3422,18.304,18.3269,88700.0
2014-04-16 11:30:00,23.98,24.0,23.95,23.99,76600.0,18.3346,18.3499,18.3116,18.3422,76600.0
2014-04-16 11:40:00,23.99,24.0,23.98,24.0,59800.0,18.3422,18.3499,18.3346,18.3499,59800.0
2014-04-16 11:50:00,24.0,24.0,23.97,23.98,32000.0,18.3499,18.3499,18.3269,18.3346,32000.0
2014-04-16 12:00:00,23.98,24.0,23.97,23.99,27600.0,18.3346,18.3499,18.3269,18.3422,27600.0
2014-04-16 12:10:00,24.0,24.0,23.98,23.98,33200.0,18.3499,18.3499,18.3346,18.3346,33200.0
2014-04-16 12:20:00,23.98,24.0,23.98,23.98,22900.0,18.3346,18.3499,18.3346,18.3346,22900.0
2014-04-16 12:30:00,23.99,24.0,23.97,23.97,19000.0,18.3422,18.3499,18.3269,18.3269,19000.0
2014-04-16 12:40:00,23.98,24.0,23.97,23.97,30500.0,18.3346,18.3499,18.3269,18.3269,30500.0
2014-04-16 12:50:00,23.98,23.99,23.96,23.97,19100.0,18.3346,18.3422,18.3193,18.3269,19100.0
2014-04-16 13:00:00,23.96,23.96,23.94,23.95,22500.0,18.3193,18.3193,18.304,18.3116,22500.0
2014-04-16 13:10:00,23.95,23.97,23.94,23.95,14600.0,18.3116,18.3269,18.304,18.3116,14600.0
2014-04-16 13:20:00,23.96,23.97,23.94,23.94,26900.0,18.3193,18.3269,18.304,18.304,26900.0
2014-04-16 13:30:00,23.94,23.95,23.93,23.94,22900.0,18.304,18.3116,18.2964,18.304,22900.0
2014-04-16 13:40:00,23.95,23.97,23.94,23.96,19100.0,18.3116,18.3269,18.304,18.3193,19100.0
2014-04-16 13:50:00,23.96,23.96,23.94,23.95,14200.0,18.3193,18.3193,18.304,18.3116,14200.0
2014-04-16 14:00:00,23.95,23.96,23.94,23.96,15300.0,18.3116,18.3193,18.304,18.3193,15300.0
2014-04-16 14:10:00,23.96,23.96,23.92,23.94,14900.0,18.3193,18.3193,18.2887,18.304,14900.0
2014-04-16 14:20:00,23.94,23.96,23.92,23.95,18800.0,18.304,18.3193,18.2887,18.3116,18800.0
2014-04-16 14:30:00,23.95,23.98,23.95,23.96,29400.0,18.3116,18.3346,18.3116,18.3193,29400.0
2014-04-16 14:40:00,23.95,23.96,23.95,23.96,23100.0,18.3116,18.3193,18.3116,18.3193,23100.0
2014-04-16 14:50:00,23.96,24.0,23.95,24.0,70500.0,18.3193,18.3499,18.3116,18.3499,70500.0
2014-04-16 15:00:00,24.0,24.0,23.94,23.95,204800.0,18.3499,18.3499,18.304,18.3116,204800.0
2014-04-16 15:10:00,23.96,23.96,23.95,23.96,30300.0,18.3193,18.3193,18.3116,18.3193,30300.0
2014-04-16 15:20:00,23.95,23.95,23.93,23.94,58600.0,18.3116,18.3116,18.2964,18.304,58600.0
2014-04-16 15:30:00,23.93,23.95,23.91,23.95,77800.0,18.2964,18.3116,18.2811,18.3116,77800.0
2014-04-16 15:40:00,23.95,23.96,23.94,23.95,161400.0,18.3116,18.3193,18.304,18.3116,161400.0
2014-04-16 15:50:00,23.95,23.99,23.93,23.98,478000.0,18.3116,18.3422,18.2964,18.3346,478000.0
2014-04-17 09:30:00,23.96,24.0,23.88,23.96,277100.0,18.3193,18.3499,18.2581,18.3193,277100.0
2014-04-17 09:40:00,23.96,24.0,23.95,23.98,84700.0,18.3193,18.3499,18.3116,18.3346,84700.0
2014-04-17 09:50:00,23.98,23.99,23.92,23.92,43500.0,18.3346,18.3422,18.2887,18.2887,43500.0
2014-04-17 10:00:00,23.93,23.94,23.89,23.91,45900.0,18.2964,18.304,18.2658,18.2811,45900.0
2014-04-17 10:10:00,23.92,23.95,23.86,23.87,45700.0,18.2887,18.3116,18.2428,18.2505,45700.0
2014-04-17 10:20:00,23.86,23.87,23.82,23.85,36000.0,18.2428,18.2505,18.2123,18.2352,36000.0
2014-04-17 10:30:00,23.85,23.86,23.83,23.85,46800.0,18.2352,18.2428,18.2199,18.2352,46800.0
2014-04-17 10:40:00,23.86,23.89,23.84,23.87,47900.0,18.2428,18.2658,18.2275,18.2505,47900.0
2014-04-17 10:50:00,23.89,23.9,23.87,23.89,31900.0,18.2658,18.2734,18.2505,18.2658,31900.0
2014-04-17 11:00:00,23.9,23.92,23.87,23.92,45700.0,18.2734,18.2887,18.2505,18.2887,45700.0
2014-04-17 11:10:00,23.92,23.92,23.87,23.89,44100.0,18.2887,18.2887,18.2505,18.2658,44100.0
2014-04-17 11:20:00,23.88,23.92,23.88,23.91,20000.0,18.2581,18.2887,18.2581,18.2811,20000.0
2014-04-17 11:30:00,23.92,23.94,23.89,23.94,27500.0,18.2887,18.304,18.2658,18.304,27500.0
2014-04-17 11:40:00,23.94,23.94,23.92,23.94,16900.0,18.304,18.304,18.2887,18.304,16900.0
2014-04-17 11:50:00,23.93,23.95,23.91,23.93,34800.0,18.2964,18.3116,18.2811,18.2964,34800.0
2014-04-17 12:00:00,23.93,23.95,23.92,23.93,28100.0,18.2964,18.3116,18.2887,18.2964,28100.0
2014-04-17 12:10:00,23.94,23.95,23.93,23.94,16800.0,18.304,18.3116,18.2964,18.304,16800.0
2014-04-17 12:20:00,23.94,23.96,23.93,23.95,21400.0,18.304,18.3193,18.2964,18.3116,21400.0
2014-04-17 12:30:00,23.94,23.96,23.94,23.96,21900.0,18.304,18.3193,18.304,18.3193,21900.0
2014-04-17 12:40:00,23.96,23.96,23.95,23.96,18400.0,18.3193,18.3193,18.3116,18.3193,18400.0
2014-04-17 12:50:00,23.96,23.97,23.95,23.97,12300.0,18.3193,18.3269,18.3116,18.3269,12300.0
2014-04-17 13:00:00,23.96,23.97,23.94,23.95,35500.0,18.3193,18.3269,18.304,18.3116,35500.0
2014-04-17 13:10:00,23.96,23.98,23.94,23.94,48000.0,18.3193,18.3346,18.304,18.304,48000.0
2014-04-17 13:20:00,23.95,23.95,23.93,23.93,9100.0,18.3116,18.3116,18.2964,18.2964,9100.0
2014-04-17 13:30:00,23.94,23.96,23.93,23.95,35500.0,18.304,18.3193,18.2964,18.3116,35500.0
2014-04-17 13:40:00,23.95,23.98,23.95,23.95,23300.0,18.3116,18.3346,18.3116,18.3116,23300.0
2014-04-17 13:50:00,23.96,23.98,23.95,23.98,36100.0,18.3193,18.3346,18.3116,18.3346,36100.0
2014-04-17 14:00:00,23.98,24.0,23.96,23.96,33600.0,18.3346,18.3499,18.3193,18.3193,33600.0
2014-04-17 14:10:00,23.97,23.97,23.96,23.96,6200.0,18.3269,18.3269,18.3193,18.3193,6200.0
2014-04-17 14:20:00,23.96,23.99,23.96,23.98,24300.0,18.3193,18.3422,18.3193,18.3346,24300.0
2014-04-17 14:30:00,23.99,23.99,23.96,23.96,23800.0,18.3422,18.3422,18.3193,18.3193,23800.0
2014-04-17 14:40:00,23.96,23.97,23.94,23.95,35500.0,18.3193,18.3269,18.304,18.3116,35500.0
2014-04-17 14:50:00,23.95,23.95,23.94,23.95,14300.0,18.3116,18.3116,18.304,18.3116,14300.0
2014-04-17 15:00:00,23.95,23.99,23.94,23.99,49100.0,18.3116,18.3422,18.304,18.3422,49100.0
2014-04-17 15:10:00,23.99,24.0,23.97,23.99,53600.0,18.3422,18.3499,18.3269,18.3422,53600.0
2014-04-17 15:20:00,24.0,24.0,23.99,24.0,19100.0,18.3499,18.3499,18.3422,18.3499,19100.0
2014-04-17 15:30:00,24.0,24.0,23.97,23.98,60500.0,18.3499,18.3499,18.3269,18.3346,60500.0
2014-04-17 15:40:00,23.99,23.99,23.95,23.98,125400.0,18.3422,18.3422,18.3116,18.3346,125400.0
2014-04-17 15:50:00,23.98,23.99,23.95,23.95,188000.0,18.3346,18.3422,18.3116,18.3116,188000.0
2014-04-21 09:30:00,23.64,23.99,23.52,23.86,84000.0,18.0746,18.3422,17.9829,18.2428,84000.0
2014-04-21 09:40:00,23.86,23.89,23.75,23.78,163900.0,18.2428,18.2658,18.1587,18.1817,163900.0
2014-04-21 09:50:00,23.79,23.85,23.78,23.83,47100.0,18.1893,18.2352,18.1817,18.2199,47100.0
2014-04-21 10:00:00,23.82,23.86,23.82,23.84,87700.0,18.2123,18.2428,18.2123,18.2275,87700.0
2014-04-21 10:10:00,23.84,23.87,23.81,23.85,77800.0,18.2275,18.2505,18.2046,18.2352,77800.0
2014-04-21 10:20:00,23.84,23.85,23.8,23.82,36600.0,18.2275,18.2352,18.197,18.2123,36600.0
2014-04-21 10:30:00,23.82,23.83,23.79,23.79,29300.0,18.2123,18.2199,18.1893,18.1893,29300.0
2014-04-21 10:40:00,23.8,23.83,23.8,23.82,24500.0,18.197,18.2199,18.197,18.2123,24500.0
2014-04-21 10:50:00,23.81,23.84,23.8,23.82,17900.0,18.2046,18.2275,18.197,18.2123,17900.0
2014-04-21 11:00:00,23.82,23.83,23.79,23.81,18800.0,18.2123,18.2199,18.1893,18.2046,18800.0
2014-04-21 11:10:00,23.8,23.83,23.8,23.83,21400.0,18.197,18.2199,18.197,18.2199,21400.0
2014-04-21 11:20:00,23.82,23.83,23.8,23.82,18400.0,18.2123,18.2199,18.197,18.2123,18400.0
2014-04-21 11:30:00,23.83,23.84,23.82,23.83,19800.0,18.2199,18.2275,18.2123,18.2199,19800.0
2014-04-21 11:40:00,23.84,23.85,23.81,23.82,17900.0,18.2275,18.2352,18.2046,18.2123,17900.0
2014-04-21 11:50:00,23.81,23.83,23.81,23.82,12800.0,18.2046,18.2199,18.2046,18.2123,12800.0
2014-04-21 12:00:00,23.82,23.84,23.8,23.82,50200.0,18.2123,18.2275,18.197,18.2123,50200.0
2014-04-21 12:10:00,23.82,23.84,23.81,23.84,21600.0,18.2123,18.2275,18.2046,18.2275,21600.0
2014-04-21 12:20:00,23.83,23.86,23.83,23.86,32100.0,18.2199,18.2428,18.2199,18.2428,32100.0
2014-04-21 12:30:00,23.86,23.86,23.83,23.85,23300.0,18.2428,18.2428,18.2199,18.2352,23300.0
2014-04-21 12:40:00,23.85,23.86,23.84,23.86,14100.0,18.2352,18.2428,18.2275,18.2428,14100.0
2014-04-21 12:50:00,23.86,23.86,23.84,23.85,17400.0,18.2428,18.2428,18.2275,18.2352,17400.0
2014-04-21 13:00:00,23.85,23.88,23.84,23.85,32200.0,18.2352,18.2581,18.2275,18.2352,32200.0
2014-04-21 13:10:00,23.85,23.86,23.85,23.86,2200.0,18.2352,18.2428,18.2352,18.2428,2200.0
2014-04-21 13:20:00,23.86,23.86,23.85,23.86,9700.0,18.2428,18.2428,18.2352,18.2428,9700.0
2014-04-21 13:30:00,23.85,23.86,23.85,23.86,16100.0,18.2352,18.2428,18.2352,18.2428,16100.0
2014-04-21 13:40:00,23.85,23.86,23.84,23.85,22700.0,18.2352,18.2428,18.2275,18.2352,22700.0
2014-04-21 13:50:00,23.84,23.85,23.83,23.84,17600.0,18.2275,18.2352,18.2199,18.2275,17600.0
2014-04-21 14:00:00,23.84,23.85,23.82,23.82,26700.0,18.2275,18.2352,18.2123,18.2123,26700.0
2014-04-21 14:10:00,23.82,23.83,23.8,23.82,33500.0,18.2123,18.2199,18.197,18.2123,33500.0
2014-04-21 14:20:00,23.82,23.82,23.8,23.8,25000.0,18.2123,18.2123,18.197,18.197,25000.0
2014-04-21 14:30:00,23.81,23.81,23.8,23.81,9600.0,18.2046,18.2046,18.197,18.2046,9600.0
2014-04-21 14:40:00,23.8,23.81,23.79,23.8,30000.0,18.197,18.2046,18.1893,18.197,30000.0
2014-04-21 14:50:00,23.8,23.8,23.79,23.79,9200.0,18.197,18.197,18.1893,18.1893,9200.0
2014-04-21 15:00:00,23.8,23.82,23.79,23.8,61700.0,18.197,18.2123,18.1893,18.197,61700.0
2014-04-21 15:10:00,23.8,23.84,23.79,23.8,59600.0,18.197,18.2275,18.1893,18.197,59600.0
2014-04-21 15:20:00,23.79,23.82,23.79,23.81,50700.0,18.1893,18.2123,18.1893,18.2046,50700.0
2014-04-21 15:30:00,23.81,23.82,23.79,23.81,38400.0,18.2046,18.2123,18.1893,18.2046,38400.0
2014-04-21 15:40:00,23.82,23.82,23.81,23.82,25700.0,18.2123,18.2123,18.2046,18.2123,25700.0
2014-04-21 15:50:00,23.82,23.85,23.81,23.83,207000.0,18.2123,18.2352,18.2046,18.2199,207000.0
2014-04-22 09:30:00,23.86,23.9,23.76,23.78,42200.0,18.2428,18.2734,18.1664,18.1817,42200.0
2014-04-22 09:40:00,23.8,23.82,23.72,23.79,59600.0,18.197,18.2123,18.1358,18.1893,59600.0
2014-04-22 09:50:00,23.8,23.85,23.79,23.83,47700.0,18.197,18.2352,18.1893,18.2199,47700.0
2014-04-22 10:00:00,23.84,23.88,23.81,23.81,161100.0,18.2275,18.2581,18.2046,18.2046,161100.0
2014-04-22 10:10:00,23.81,23.87,23.78,23.78,85700.0,18.2046,18.2505,18.1817,18.1817,85700.0
2014-04-22 10:20:00,23.8,23.8,23.78,23.8,22900.0,18.197,18.197,18.1817,18.197,22900.0
2014-04-22 10:30:00,23.81,23.82,23.78,23.78,19100.0,18.2046,18.2123,18.1817,18.1817,19100.0
2014-04-22 10:40:00,23.79,23.8,23.75,23.76,39900.0,18.1893,18.197,18.1587,18.1664,39900.0
2014-04-22 10:50:00,23.76,23.8,23.76,23.8,30900.0,18.1664,18.197,18.1664,18.197,30900.0
2014-04-22 11:00:00,23.79,23.8,23.74,23.75,59000.0,18.1893,18.197,18.1511,18.1587,59000.0
2014-04-22 11:10:00,23.75,23.8,23.74,23.79,32900.0,18.1587,18.197,18.1511,18.1893,32900.0
2014-04-22 11:20:00,23.8,23.82,23.79,23.79,61500.0,18.197,18.2123,18.1893,18.1893,61500.0
2014-04-22 11:30:00,23.8,23.8,23.76,23.78,80800.0,18.197,18.197,18.1664,18.1817,80800.0
2014-04-22 11:40:00,23.78,23.79,23.73,23.75,58800.0,18.1817,18.1893,18.1434,18.1587,58800.0
2014-04-22 11:50:00,23.76,23.77,23.73,23.73,64900.0,18.1664,18.174,18.1434,18.1434,64900.0
2014-04-22 12:00:00,23.73,23.74,23.73,23.73,17900.0,18.1434,18.1511,18.1434,18.1434,17900.0
2014-04-22 12:10:00,23.74,23.75,23.73,23.74,52600.0,18.1511,18.1587,18.1434,18.1511,52600.0
2014-04-22 12:20:00,23.74,23.75,23.73,23.74,32400.0,18.1511,18.1587,18.1434,18.1511,32400.0
2014-04-22 12:30:00,23.74,23.76,23.74,23.76,24700.0,18.1511,18.1664,18.1511,18.1664,24700.0
2014-04-22 12:40:00,23.75,23.77,23.74,23.74,57600.0,18.1587,18.174,18.1511,18.1511,57600.0
2014-04-22 12:50:00,23.74,23.76,23.73,23.73,49700.0,18.1511,18.1664,18.1434,18.1434,49700.0
2014-04-22 13:00:00,23.73,23.73,23.72,23.73,33000.0,18.1434,18.1434,18.1358,18.1434,33000.0
2014-04-22 13:10:00,23.72,23.73,23.71,23.71,53300.0,18.1358,18.1434,18.1281,18.1281,53300.0
2014-04-22 13:20:00,23.72,23.73,23.71,23.72,51300.0,18.1358,18.1434,18.1281,18.1358,51300.0
2014-04-22 13:30:00,23.71,23.74,23.71,23.74,42200.0,18.1281,18.1511,18.1281,18.1511,42200.0
2014-04-22 13:40:00,23.74,23.76,23.73,23.76,20500.0,18.1511,18.1664,18.1434,18.1664,20500.0
2014-04-22 13:50:00,23.76,23.76,23.72,23.72,67800.0,18.1664,18.1664,18.1358,18.1358,67800.0
2014-04-22 14:00:00,23.72,23.74,23.7,23.72,49600.0,18.1358,18.1511,18.1205,18.1358,49600.0
2014-04-22 14:10:00,23.73,23.73,23.7,23.71,42800.0,18.1434,18.1434,18.1205,18.1281,42800.0
2014-04-22 14:20:00,23.71,23.73,23.7,23.71,46600.0,18.1281,18.1434,18.1205,18.1281,46600.0
2014-04-22 14:30:00,23.71,23.73,23.71,23.73,23200.0,18.1281,18.1434,18.1281,18.1434,23200.0
2014-04-22 14:40:00,23.72,23.73,23.72,23.73,22100.0,18.1358,18.1434,18.1358,18.1434,22100.0
2014-04-22 14:50:00,23.72,23.73,23.72,23.73,55300.0,18.1358,18.1434,18.1358,18.1434,55300.0
2014-04-22 15:00:00,23.72,23.73,23.7,23.71,61100.0,18.1358,18.1434,18.1205,18.1281,61100.0
2014-04-22 15:10:00,23.72,23.72,23.71,23.72,47300.0,18.1358,18.1358,18.1281,18.1358,47300.0
2014-04-22 15:20:00,23.71,23.73,23.71,23.72,78300.0,18.1281,18.1434,18.1281,18.1358,78300.0
2014-04-22 15:30:00,23.71,23.74,23.7,23.73,137500.0,18.1281,18.1511,18.1205,18.1434,137500.0
2014-04-22 15:40:00,23.73,23.75,23.72,23.75,81800.0,18.1434,18.1587,18.1358,18.1587,81800.0
2014-04-22 15:50:00,23.75,23.77,23.74,23.75,231200.0,18.1587,18.174,18.1511,18.1587,231200.0
2014-04-23 09:30:00,24.23,24.23,23.7,23.79,116000.0,18.5257,18.5257,18.1205,18.1893,116000.0
2014-04-23 09:40:00,23.79,23.82,23.71,23.71,66100.0,18.1893,18.2123,18.1281,18.1281,66100.0
2014-04-23 09:50:00,23.71,23.74,23.67,23.72,52400.0,18.1281,18.1511,18.0976,18.1358,52400.0
2014-04-23 10:00:00,23.72,23.76,23.71,23.72,142700.0,18.1358,18.1664,18.1281,18.1358,142700.0
2014-04-23 10:10:00,23.72,23.76,23.69,23.75,128700.0,18.1358,18.1664,18.1129,18.1587,128700.0
2014-04-23 10:20:00,23.75,23.75,23.69,23.7,172100.0,18.1587,18.1587,18.1129,18.1205,172100.0
2014-04-23 10:30:00,23.7,23.71,23.66,23.71,174300.0,18.1205,18.1281,18.0899,18.1281,174300.0
2014-04-23 10:40:00,23.71,23.75,23.71,23.74,52000.0,18.1281,18.1587,18.1281,18.1511,52000.0
2014-04-23 10:50:00,23.75,23.75,23.7,23.71,70600.0,18.1587,18.1587,18.1205,18.1281,70600.0
2014-04-23 11:00:00,23.72,23.75,23.71,23.74,29900.0,18.1358,18.1587,18.1281,18.1511,29900.0
2014-04-23 11:10:00,23.74,23.74,23.71,23.72,22900.0,18.1511,18.1511,18.1281,18.1358,22900.0
2014-04-23 11:20:00,23.72,23.72,23.69,23.71,40500.0,18.1358,18.1358,18.1129,18.1281,40500.0
2014-04-23 11:30:00,23.71,23.73,23.69,23.69,27200.0,18.1281,18.1434,18.1129,18.1129,27200.0
2014-04-23 11:40:00,23.7,23.72,23.68,23.69,73600.0,18.1205,18.1358,18.1052,18.1129,73600.0
2014-04-23 11:50:00,23.69,23.71,23.68,23.7,31600.0,18.1129,18.1281,18.1052,18.1205,31600.0
2014-04-23 12:00:00,23.7,23.7,23.67,23.68,18500.0,18.1205,18.1205,18.0976,18.1052,18500.0
2014-04-23 12:10:00,23.68,23.68,23.66,23.67,6200.0,18.1052,18.1052,18.0899,18.0976,6200.0
2014-04-23 12:20:00,23.66,23.68,23.65,23.66,37200.0,18.0899,18.1052,18.0823,18.0899,37200.0
2014-04-23 12:30:00,23.66,23.67,23.65,23.65,53100.0,18.0899,18.0976,18.0823,18.0823,53100.0
2014-04-23 12:40:00,23.65,23.66,23.65,23.65,28400.0,18.0823,18.0899,18.0823,18.0823,28400.0
2014-04-23 12:50:00,23.66,23.66,23.63,23.64,18700.0,18.0899,18.0899,18.067,18.0746,18700.0
2014-04-23 13:00:00,23.64,23.65,23.62,23.64,50000.0,18.0746,18.0823,18.0593,18.0746,50000.0
2014-04-23 13:10:00,23.65,23.65,23.63,23.64,22600.0,18.0823,18.0823,18.067,18.0746,22600.0
2014-04-23 13:20:00,23.63,23.64,23.61,23.64,65700.0,18.067,18.0746,18.0517,18.0746,65700.0
2014-04-23 13:30:00,23.64,23.64,23.62,23.62,28100.0,18.0746,18.0746,18.0593,18.0593,28100.0
2014-04-23 13:40:00,23.63,23.63,23.6,23.61,34800.0,18.067,18.067,18.044,18.0517,34800.0
2014-04-23 13:50:00,23.6,23.63,23.6,23.63,42100.0,18.044,18.067,18.044,18.067,42100.0
2014-04-23 14:00:00,23.63,23.66,23.62,23.64,45300.0,18.067,18.0899,18.0593,18.0746,45300.0
2014-04-23 14:10:00,23.64,23.66,23.64,23.66,191000.0,18.0746,18.0899,18.0746,18.0899,191000.0
2014-04-23 14:20:00,23.66,23.7,23.65,23.68,55100.0,18.0899,18.1205,18.0823,18.1052,55100.0
2014-04-23 14:30:00,23.69,23.69,23.65,23.65,703300.0,18.1129,18.1129,18.0823,18.0823,703300.0
2014-04-23 14:40:00,23.66,23.68,23.65,23.67,288500.0,18.0899,18.1052,18.0823,18.0976,288500.0
2014-04-23 14:50:00,23.68,23.71,23.65,23.67,289600.0,18.1052,18.1281,18.0823,18.0976,289600.0
2014-04-23 15:00:00,23.67,23.68,23.67,23.68,22000.0,18.0976,18.1052,18.0976,18.1052,22000.0
2014-04-23 15:10:00,23.68,23.7,23.67,23.69,236600.0,18.1052,18.1205,18.0976,18.1129,236600.0
2014-04-23 15:20:00,23.69,23.7,23.68,23.7,50100.0,18.1129,18.1205,18.1052,18.1205,50100.0
2014-04-23 15:30:00,23.7,23.72,23.69,23.71,109500.0,18.1205,18.1358,18.1129,18.1281,109500.0
2014-04-23 15:40:00,23.72,23.72,23.69,23.7,95900.0,18.1358,18.1358,18.1129,18.1205,95900.0
2014-04-23 15:50:00,23.7,23.71,23.68,23.69,165000.0,18.1205,18.1281,18.1052,18.1129,165000.0
2014-04-24 09:30:00,23.85,24.14,23.72,23.8,172100.0,18.2352,18.4569,18.1358,18.197,172100.0
2014-04-24 09:40:00,23.8,23.81,23.71,23.74,326200.0,18.197,18.2046,18.1281,18.1511,326200.0
2014-04-24 09:50:00,23.73,23.78,23.73,23.77,406100.0,18.1434,18.1817,18.1434,18.174,406100.0
2014-04-24 10:00:00,23.77,23.8,23.75,23.79,132100.0,18.174,18.197,18.1587,18.1893,132100.0
2014-04-24 10:10:00,23.79,23.81,23.77,23.81,216300.0,18.1893,18.2046,18.174,18.2046,216300.0
2014-04-24 10:20:00,23.81,23.82,23.79,23.81,52500.0,18.2046,18.2123,18.1893,18.2046,52500.0
2014-04-24 10:30:00,23.81,23.85,23.78,23.83,349900.0,18.2046,18.2352,18.1817,18.2199,349900.0
2014-04-24 10:40:00,23.82,23.84,23.79,23.8,86800.0,18.2123,18.2275,18.1893,18.197,86800.0
2014-04-24 10:50:00,23.8,23.85,23.79,23.85,61800.0,18.197,18.2352,18.1893,18.2352,61800.0
2014-04-24 11:00:00,23.85,23.89,23.84,23.87,89800.0,18.2352,18.2658,18.2275,18.2505,89800.0
2014-04-24 11:10:00,23.88,23.88,23.82,23.82,68900.0,18.2581,18.2581,18.2123,18.2123,68900.0
2014-04-24 11:20:00,23.83,23.86,23.82,23.83,30300.0,18.2199,18.2428,18.2123,18.2199,30300.0
2014-04-24 11:30:00,23.83,23.88,23.83,23.86,656300.0,18.2199,18.2581,18.2199,18.2428,656300.0
2014-04-24 11:40:00,23.85,23.9,23.85,23.9,41600.0,18.2352,18.2734,18.2352,18.2734,41600.0
2014-04-24 11:50:00,23.9,23.9,23.84,23.84,23300.0,18.2734,18.2734,18.2275,18.2275,23300.0
2014-04-24 12:00:00,23.84,23.88,23.84,23.88,273800.0,18.2275,18.2581,18.2275,18.2581,273800.0
2014-04-24 12:10:00,23.87,23.88,23.85,23.86,15300.0,18.2505,18.2581,18.2352,18.2428,15300.0
2014-04-24 12:20:00,23.87,23.87,23.79,23.79,857900.0,18.2505,18.2505,18.1893,18.1893,857900.0
2014-04-24 12:30:00,23.79,23.8,23.76,23.78,442100.0,18.1893,18.197,18.1664,18.1817,442100.0
2014-04-24 12:40:00,23.78,23.78,23.76,23.76,142300.0,18.1817,18.1817,18.1664,18.1664,142300.0
2014-04-24 12:50:00,23.76,23.77,23.75,23.76,284500.0,18.1664,18.174,18.1587,18.1664,284500.0
2014-04-24 13:00:00,23.76,23.83,23.76,23.8,456300.0,18.1664,18.2199,18.1664,18.197,456300.0
2014-04-24 13:10:00,23.8,23.86,23.8,23.84,205600.0,18.197,18.2428,18.197,18.2275,205600.0
2014-04-24 13:20:00,23.84,23.85,23.82,23.83,26200.0,18.2275,18.2352,18.2123,18.2199,26200.0
2014-04-24 13:30:00,23.82,23.83,23.79,23.79,721600.0,18.2123,18.2199,18.1893,18.1893,721600.0
2014-04-24 13:40:00,23.8,23.82,23.77,23.78,104600.0,18.197,18.2123,18.174,18.1817,104600.0
2014-04-24 13:50:00,23.79,23.84,23.79,23.83,60100.0,18.1893,18.2275,18.1893,18.2199,60100.0
2014-04-24 14:00:00,23.83,23.85,23.81,23.84,62000.0,18.2199,18.2352,18.2046,18.2275,62000.0
2014-04-24 14:10:00,23.84,23.89,23.84,23.88,64800.0,18.2275,18.2658,18.2275,18.2581,64800.0
2014-04-24 14:20:00,23.88,23.9,23.87,23.87,72500.0,18.2581,18.2734,18.2505,18.2505,72500.0
2014-04-24 14:30:00,23.88,23.89,23.86,23.86,151500.0,18.2581,18.2658,18.2428,18.2428,151500.0
2014-04-24 14:40:00,23.87,23.88,23.86,23.87,51900.0,18.2505,18.2581,18.2428,18.2505,51900.0
2014-04-24 14:50:00,23.86,23.87,23.84,23.84,69300.0,18.2428,18.2505,18.2275,18.2275,69300.0
2014-04-24 15:00:00,23.85,23.89,23.85,23.88,82100.0,18.2352,18.2658,18.2352,18.2581,82100.0
2014-04-24 15:10:00,23.88,23.88,23.86,23.86,50100.0,18.2581,18.2581,18.2428,18.2428,50100.0
2014-04-24 15:20:00,23.85,23.89,23.84,23.88,90100.0,18.2352,18.2658,18.2275,18.2581,90100.0
2014-04-24 15:30:00,23.88,23.91,23.86,23.89,214600.0,18.2581,18.2811,18.2428,18.2658,214600.0
2014-04-24 15:40:00,23.9,23.91,23.87,23.88,181700.0,18.2734,18.2811,18.2505,18.2581,181700.0
2014-04-24 15:50:00,23.88,23.96,23.88,23.94,372600.0,18.2581,18.3193,18.2581,18.304,372600.0
2014-04-25 09:30:00,23.86,23.92,23.79,23.84,107000.0,18.2428,18.2887,18.1893,18.2275,107000.0
2014-04-25 09:40:00,23.85,23.86,23.72,23.74,973500.0,18.2352,18.2428,18.1358,18.1511,973500.0
2014-04-25 09:50:00,23.74,23.75,23.64,23.65,134700.0,18.1511,18.1587,18.0746,18.0823,134700.0
2014-04-25 10:00:00,23.66,23.71,23.64,23.65,245900.0,18.0899,18.1281,18.0746,18.0823,245900.0
2014-04-25 10:10:00,23.65,23.73,23.62,23.64,141600.0,18.0823,18.1434,18.0593,18.0746,141600.0
2014-04-25 10:20:00,23.65,23.66,23.6,23.61,225800.0,18.0823,18.0899,18.044,18.0517,225800.0
2014-04-25 10:30:00,23.61,23.65,23.61,23.63,42500.0,18.0517,18.0823,18.0517,18.067,42500.0
2014-04-25 10:40:00,23.63,23.64,23.61,23.63,33600.0,18.067,18.0746,18.0517,18.067,33600.0
2014-04-25 10:50:00,23.62,23.68,23.62,23.68,93600.0,18.0593,18.1052,18.0593,18.1052,93600.0
2014-04-25 11:00:00,23.67,23.68,23.66,23.68,46100.0,18.0976,18.1052,18.0899,18.1052,46100.0
2014-04-25 11:10:00,23.68,23.71,23.67,23.69,84500.0,18.1052,18.1281,18.0976,18.1129,84500.0
2014-04-25 11:20:00,23.69,23.76,23.69,23.76,116000.0,18.1129,18.1664,18.1129,18.1664,116000.0
2014-04-25 11:30:00,23.75,23.82,23.75,23.8,59700.0,18.1587,18.2123,18.1587,18.197,59700.0
2014-04-25 11:40:00,23.8,23.8,23.75,23.76,53500.0,18.197,18.197,18.1587,18.1664,53500.0
2014-04-25 11:50:00,23.76,23.8,23.75,23.75,96500.0,18.1664,18.197,18.1587,18.1587,96500.0
2014-04-25 12:00:00,23.75,23.76,23.74,23.75,36800.0,18.1587,18.1664,18.1511,18.1587,36800.0
2014-04-25 12:10:00,23.76,23.76,23.74,23.75,28500.0,18.1664,18.1664,18.1511,18.1587,28500.0
2014-04-25 12:20:00,23.75,23.75,23.74,23.74,42200.0,18.1587,18.1587,18.1511,18.1511,42200.0
2014-04-25 12:30:00,23.74,23.75,23.71,23.71,32500.0,18.1511,18.1587,18.1281,18.1281,32500.0
2014-04-25 12:40:00,23.71,23.72,23.71,23.71,16300.0,18.1281,18.1358,18.1281,18.1281,16300.0
2014-04-25 12:50:00,23.71,23.73,23.71,23.73,62200.0,18.1281,18.1434,18.1281,18.1434,62200.0
2014-04-25 13:00:00,23.72,23.72,23.7,23.71,71500.0,18.1358,18.1358,18.1205,18.1281,71500.0
2014-04-25 13:10:00,23.71,23.72,23.7,23.7,136500.0,18.1281,18.1358,18.1205,18.1205,136500.0
2014-04-25 13:20:00,23.71,23.73,23.7,23.73,67700.0,18.1281,18.1434,18.1205,18.1434,67700.0
2014-04-25 13:30:00,23.73,23.73,23.69,23.7,54400.0,18.1434,18.1434,18.1129,18.1205,54400.0
2014-04-25 13:40:00,23.71,23.73,23.71,23.72,47300.0,18.1281,18.1434,18.1281,18.1358,47300.0
2014-04-25 13:50:00,23.73,23.76,23.72,23.74,44300.0,18.1434,18.1664,18.1358,18.1511,44300.0
2014-04-25 14:00:00,23.75,23.76,23.74,23.75,25800.0,18.1587,18.1664,18.1511,18.1587,25800.0
2014-04-25 14:10:00,23.75,23.75,23.72,23.72,49300.0,18.1587,18.1587,18.1358,18.1358,49300.0
2014-04-25 14:20:00,23.72,23.75,23.71,23.74,53200.0,18.1358,18.1587,18.1281,18.1511,53200.0
2014-04-25 14:30:00,23.74,23.8,23.73,23.8,56700.0,18.1511,18.197,18.1434,18.197,56700.0
2014-04-25 14:40:00,23.8,23.82,23.79,23.8,470000.0,18.197,18.2123,18.1893,18.197,470000.0
2014-04-25 14:50:00,23.82,23.83,23.77,23.77,57000.0,18.2123,18.2199,18.174,18.174,57000.0
2014-04-25 15:00:00,23.77,23.8,23.77,23.79,45000.0,18.174,18.197,18.174,18.1893,45000.0
2014-04-25 15:10:00,23.8,23.8,23.78,23.79,84000.0,18.197,18.197,18.1817,18.1893,84000.0
2014-04-25 15:20:00,23.79,23.81,23.79,23.8,111500.0,18.1893,18.2046,18.1893,18.197,111500.0
2014-04-25 15:30:00,23.79,23.85,23.79,23.85,116100.0,18.1893,18.2352,18.1893,18.2352,116100.0
2014-04-25 15:40:00,23.85,23.85,23.82,23.83,194000.0,18.2352,18.2352,18.2123,18.2199,194000.0
2014-04-25 15:50:00,23.83,23.83,23.79,23.79,346900.0,18.2199,18.2199,18.1893,18.1893,346900.0
2014-04-28 09:30:00,23.92,24.0,23.87,23.87,188200.0,18.2887,18.3499,18.2505,18.2505,188200.0
2014-04-28 09:40:00,23.87,23.91,23.8,23.8,127700.0,18.2505,18.2811,18.197,18.197,127700.0
2014-04-28 09:50:00,23.81,23.88,23.79,23.8,94700.0,18.2046,18.2581,18.1893,18.197,94700.0
2014-04-28 10:00:00,23.79,23.91,23.79,23.86,348700.0,18.1893,18.2811,18.1893,18.2428,348700.0
2014-04-28 10:10:00,23.86,23.9,23.83,23.86,166600.0,18.2428,18.2734,18.2199,18.2428,166600.0
2014-04-28 10:20:00,23.86,23.9,23.83,23.85,56200.0,18.2428,18.2734,18.2199,18.2352,56200.0
2014-04-28 10:30:00,23.86,23.91,23.85,23.88,118700.0,18.2428,18.2811,18.2352,18.2581,118700.0
2014-04-28 10:40:00,23.88,23.93,23.87,23.9,163400.0,18.2581,18.2964,18.2505,18.2734,163400.0
2014-04-28 10:50:00,23.91,23.92,23.89,23.9,66700.0,18.2811,18.2887,18.2658,18.2734,66700.0
2014-04-28 11:00:00,23.9,23.96,23.9,23.93,112400.0,18.2734,18.3193,18.2734,18.2964,112400.0
2014-04-28 11:10:00,23.93,23.94,23.86,23.87,210500.0,18.2964,18.304,18.2428,18.2505,210500.0
2014-04-28 11:20:00,23.88,23.91,23.87,23.9,51600.0,18.2581,18.2811,18.2505,18.2734,51600.0
2014-04-28 11:30:00,23.91,23.95,23.89,23.94,53500.0,18.2811,18.3116,18.2658,18.304,53500.0
2014-04-28 11:40:00,23.94,23.98,23.92,23.98,82400.0,18.304,18.3346,18.2887,18.3346,82400.0
2014-04-28 11:50:00,23.97,23.99,23.92,23.92,93300.0,18.3269,18.3422,18.2887,18.2887,93300.0
2014-04-28 12:00:00,23.93,23.95,23.89,23.89,174400.0,18.2964,18.3116,18.2658,18.2658,174400.0
2014-04-28 12:10:00,23.9,23.93,23.89,23.9,270300.0,18.2734,18.2964,18.2658,18.2734,270300.0
2014-04-28 12:20:00,23.9,23.92,23.89,23.92,134400.0,18.2734,18.2887,18.2658,18.2887,134400.0
2014-04-28 12:30:00,23.91,23.96,23.91,23.95,28000.0,18.2811,18.3193,18.2811,18.3116,28000.0
2014-04-28 12:40:00,23.95,23.98,23.94,23.96,35700.0,18.3116,18.3346,18.304,18.3193,35700.0
2014-04-28 12:50:00,23.96,23.96,23.91,23.92,13800.0,18.3193,18.3193,18.2811,18.2887,13800.0
2014-04-28 13:00:00,23.92,23.93,23.9,23.9,98200.0,18.2887,18.2964,18.2734,18.2734,98200.0
2014-04-28 13:10:00,23.9,23.92,23.89,23.9,72700.0,18.2734,18.2887,18.2658,18.2734,72700.0
2014-04-28 13:20:00,23.9,23.92,23.89,23.9,130800.0,18.2734,18.2887,18.2658,18.2734,130800.0
2014-04-28 13:30:00,23.9,23.91,23.87,23.9,58500.0,18.2734,18.2811,18.2505,18.2734,58500.0
2014-04-28 13:40:00,23.9,23.91,23.82,23.82,36700.0,18.2734,18.2811,18.2123,18.2123,36700.0
2014-04-28 13:50:00,23.83,23.9,23.83,23.9,133500.0,18.2199,18.2734,18.2199,18.2734,133500.0
2014-04-28 14:00:00,23.9,23.91,23.89,23.9,136700.0,18.2734,18.2811,18.2658,18.2734,136700.0
2014-04-28 14:10:00,23.91,23.91,23.88,23.89,103500.0,18.2811,18.2811,18.2581,18.2658,103500.0
2014-04-28 14:20:00,23.89,23.9,23.88,23.88,125700.0,18.2658,18.2734,18.2581,18.2581,125700.0
2014-04-28 14:30:00,23.88,23.9,23.84,23.85,41000.0,18.2581,18.2734,18.2275,18.2352,41000.0
2014-04-28 14:40:00,23.85,23.89,23.83,23.89,46900.0,18.2352,18.2658,18.2199,18.2658,46900.0
2014-04-28 14:50:00,23.89,23.91,23.88,23.9,87500.0,18.2658,18.2811,18.2581,18.2734,87500.0
2014-04-28 15:00:00,23.89,23.94,23.89,23.94,75600.0,18.2658,18.304,18.2658,18.304,75600.0
2014-04-28 15:10:00,23.94,23.94,23.9,23.91,164100.0,18.304,18.304,18.2734,18.2811,164100.0
2014-04-28 15:20:00,23.91,23.97,23.9,23.96,188400.0,18.2811,18.3269,18.2734,18.3193,188400.0
2014-04-28 15:30:00,23.96,24.0,23.96,23.98,405300.0,18.3193,18.3499,18.3193,18.3346,405300.0
2014-04-28 15:40:00,23.98,24.0,23.95,23.98,127400.0,18.3346,18.3499,18.3116,18.3346,127400.0
2014-04-28 15:50:00,23.99,24.01,23.97,24.0,429500.0,18.3422,18.3575,18.3269,18.3499,429500.0
2014-04-29 09:30:00,24.06,24.12,23.99,24.12,99800.0,18.3958,18.4416,18.3422,18.4416,99800.0
2014-04-29 09:40:00,24.12,24.2,24.11,24.17,543000.0,18.4416,18.5028,18.434,18.4799,543000.0
2014-04-29 09:50:00,24.16,24.18,24.13,24.14,80700.0,18.4722,18.4875,18.4493,18.4569,80700.0
2014-04-29 10:00:00,24.15,24.2,24.14,24.16,215400.0,18.4646,18.5028,18.4569,18.4722,215400.0
2014-04-29 10:10:00,24.16,24.17,24.11,24.11,44600.0,18.4722,18.4799,18.434,18.434,44600.0
2014-04-29 10:20:00,24.11,24.12,24.06,24.1,38900.0,18.434,18.4416,18.3958,18.4263,38900.0
2014-04-29 10:30:00,24.09,24.15,24.09,24.14,28800.0,18.4187,18.4646,18.4187,18.4569,28800.0
2014-04-29 10:40:00,24.15,24.16,24.11,24.12,239500.0,18.4646,18.4722,18.434,18.4416,239500.0
2014-04-29 10:50:00,24.13,24.15,24.13,24.14,41600.0,18.4493,18.4646,18.4493,18.4569,41600.0
2014-04-29 11:00:00,24.14,24.15,24.14,24.15,39500.0,18.4569,18.4646,18.4569,18.4646,39500.0
2014-04-29 11:10:00,24.15,24.15,24.14,24.14,12000.0,18.4646,18.4646,18.4569,18.4569,12000.0
2014-04-29 11:20:00,24.14,24.16,24.13,24.15,59000.0,18.4569,18.4722,18.4493,18.4646,59000.0
2014-04-29 11:30:00,24.16,24.17,24.12,24.14,89100.0,18.4722,18.4799,18.4416,18.4569,89100.0
2014-04-29 11:40:00,24.15,24.17,24.14,24.15,43800.0,18.4646,18.4799,18.4569,18.4646,43800.0
2014-04-29 11:50:00,24.16,24.16,24.13,24.14,14500.0,18.4722,18.4722,18.4493,18.4569,14500.0
2014-04-29 12:00:00,24.14,24.17,24.14,24.16,125300.0,18.4569,18.4799,18.4569,18.4722,125300.0
2014-04-29 12:10:00,24.16,24.17,24.14,24.15,31400.0,18.4722,18.4799,18.4569,18.4646,31400.0
2014-04-29 12:20:00,24.16,24.17,24.14,24.16,39700.0,18.4722,18.4799,18.4569,18.4722,39700.0
2014-04-29 12:30:00,24.16,24.17,24.15,24.16,385100.0,18.4722,18.4799,18.4646,18.4722,385100.0
2014-04-29 12:40:00,24.16,24.18,24.15,24.16,828700.0,18.4722,18.4875,18.4646,18.4722,828700.0
2014-04-29 12:50:00,24.17,24.2,24.15,24.19,476800.0,18.4799,18.5028,18.4646,18.4951,476800.0
2014-04-29 13:00:00,24.19,24.22,24.17,24.17,144800.0,18.4951,18.5181,18.4799,18.4799,144800.0
2014-04-29 13:10:00,24.17,24.22,24.16,24.22,931700.0,18.4799,18.5181,18.4722,18.5181,931700.0
2014-04-29 13:20:00,24.22,24.26,24.22,24.23,83000.0,18.5181,18.5487,18.5181,18.5257,83000.0
2014-04-29 13:30:00,24.23,24.24,24.19,24.23,197500.0,18.5257,18.5334,18.4951,18.5257,197500.0
2014-04-29 13:40:00,24.22,24.24,24.2,24.21,124100.0,18.5181,18.5334,18.5028,18.5104,124100.0
2014-04-29 13:50:00,24.23,24.27,24.2,24.27,147300.0,18.5257,18.5563,18.5028,18.5563,147300.0
2014-04-29 14:00:00,24.27,24.28,24.2,24.2,150300.0,18.5563,18.564,18.5028,18.5028,150300.0
2014-04-29 14:10:00,24.2,24.2,24.19,24.2,25400.0,18.5028,18.5028,18.4951,18.5028,25400.0
2014-04-29 14:20:00,24.2,24.2,24.19,24.2,29400.0,18.5028,18.5028,18.4951,18.5028,29400.0
2014-04-29 14:30:00,24.19,24.21,24.19,24.2,142900.0,18.4951,18.5104,18.4951,18.5028,142900.0
2014-04-29 14:40:00,24.21,24.21,24.19,24.2,451200.0,18.5104,18.5104,18.4951,18.5028,451200.0
2014-04-29 14:50:00,24.2,24.21,24.18,24.18,295900.0,18.5028,18.5104,18.4875,18.4875,295900.0
2014-04-29 15:00:00,24.19,24.19,24.17,24.17,27600.0,18.4951,18.4951,18.4799,18.4799,27600.0
2014-04-29 15:10:00,24.17,24.18,24.15,24.17,60200.0,18.4799,18.4875,18.4646,18.4799,60200.0
2014-04-29 15:20:00,24.17,24.18,24.15,24.17,76800.0,18.4799,18.4875,18.4646,18.4799,76800.0
2014-04-29 15:30:00,24.17,24.18,24.14,24.14,252000.0,18.4799,18.4875,18.4569,18.4569,252000.0
2014-04-29 15:40:00,24.14,24.16,24.07,24.14,639800.0,18.4569,18.4722,18.4034,18.4569,639800.0
2014-04-29 15:50:00,24.14,24.15,24.06,24.06,903200.0,18.4569,18.4646,18.3958,18.3958,903200.0
2014-04-30 09:30:00,24.07,24.07,23.95,24.01,152600.0,18.4034,18.4034,18.3116,18.3575,152600.0
2014-04-30 09:40:00,24.01,24.02,23.98,24.02,333300.0,18.3575,18.3652,18.3346,18.3652,333300.0
2014-04-30 09:50:00,24.02,24.06,24.02,24.04,109800.0,18.3652,18.3958,18.3652,18.3805,109800.0
2014-04-30 10:00:00,24.05,24.11,24.04,24.1,248600.0,18.3881,18.434,18.3805,18.4263,248600.0
2014-04-30 10:10:00,24.11,24.2,24.1,24.1,389200.0,18.434,18.5028,18.4263,18.4263,389200.0
2014-04-30 10:20:00,24.11,24.14,24.1,24.14,235800.0,18.434,18.4569,18.4263,18.4569,235800.0
2014-04-30 10:30:00,24.14,24.22,24.13,24.21,477800.0,18.4569,18.5181,18.4493,18.5104,477800.0
2014-04-30 10:40:00,24.21,24.26,24.19,24.23,131700.0,18.5104,18.5487,18.4951,18.5257,131700.0
2014-04-30 10:50:00,24.22,24.24,24.18,24.2,139700.0,18.5181,18.5334,18.4875,18.5028,139700.0
2014-04-30 11:00:00,24.21,24.22,24.19,24.2,88600.0,18.5104,18.5181,18.4951,18.5028,88600.0
2014-04-30 11:10:00,24.2,24.22,24.2,24.2,70800.0,18.5028,18.5181,18.5028,18.5028,70800.0
2014-04-30 11:20:00,24.2,24.22,24.18,24.18,291200.0,18.5028,18.5181,18.4875,18.4875,291200.0
2014-04-30 11:30:00,24.18,24.18,24.11,24.11,76100.0,18.4875,18.4875,18.434,18.434,76100.0
2014-04-30 11:40:00,24.11,24.16,24.11,24.14,142400.0,18.434,18.4722,18.434,18.4569,142400.0
2014-04-30 11:50:00,24.15,24.16,24.12,24.15,50300.0,18.4646,18.4722,18.4416,18.4646,50300.0
2014-04-30 12:00:00,24.16,24.17,24.15,24.16,35300.0,18.4722,18.4799,18.4646,18.4722,35300.0
2014-04-30 12:10:00,24.16,24.17,24.15,24.15,29400.0,18.4722,18.4799,18.4646,18.4646,29400.0
2014-04-30 12:20:00,24.16,24.19,24.15,24.15,103200.0,18.4722,18.4951,18.4646,18.4646,103200.0
2014-04-30 12:30:00,24.15,24.17,24.15,24.17,285400.0,18.4646,18.4799,18.4646,18.4799,285400.0
2014-04-30 12:40:00,24.16,24.2,24.16,24.2,23200.0,18.4722,18.5028,18.4722,18.5028,23200.0
2014-04-30 12:50:00,24.2,24.21,24.17,24.17,29100.0,18.5028,18.5104,18.4799,18.4799,29100.0
2014-04-30 13:00:00,24.17,24.18,24.15,24.15,34300.0,18.4799,18.4875,18.4646,18.4646,34300.0
2014-04-30 13:10:00,24.15,24.16,24.14,24.15,35900.0,18.4646,18.4722,18.4569,18.4646,35900.0
2014-04-30 13:20:00,24.15,24.18,24.15,24.15,101700.0,18.4646,18.4875,18.4646,18.4646,101700.0
2014-04-30 13:30:00,24.15,24.18,24.15,24.18,52000.0,18.4646,18.4875,18.4646,18.4875,52000.0
2014-04-30 13:40:00,24.18,24.25,24.17,24.25,80400.0,18.4875,18.541,18.4799,18.541,80400.0
2014-04-30 13:50:00,24.25,24.29,24.22,24.22,147300.0,18.541,18.5716,18.5181,18.5181,147300.0
2014-04-30 14:00:00,24.22,24.25,24.19,24.2,342700.0,18.5181,18.541,18.4951,18.5028,342700.0
2014-04-30 14:10:00,24.2,24.23,24.19,24.21,137100.0,18.5028,18.5257,18.4951,18.5104,137100.0
2014-04-30 14:20:00,24.2,24.22,24.15,24.2,1741000.0,18.5028,18.5181,18.4646,18.5028,1741000.0
2014-04-30 14:30:00,24.2,24.23,24.15,24.21,829000.0,18.5028,18.5257,18.4646,18.5104,829000.0
2014-04-30 14:40:00,24.21,24.21,24.15,24.21,204200.0,18.5104,18.5104,18.4646,18.5104,204200.0
2014-04-30 14:50:00,24.21,24.21,24.2,24.2,1077100.0,18.5104,18.5104,18.5028,18.5028,1077100.0
2014-04-30 15:00:00,24.2,24.22,24.19,24.2,366700.0,18.5028,18.5181,18.4951,18.5028,366700.0
2014-04-30 15:10:00,24.2,24.22,24.19,24.2,1441500.0,18.5028,18.5181,18.4951,18.5028,1441500.0
2014-04-30 15:20:00,24.21,24.22,24.18,24.21,1134800.0,18.5104,18.5181,18.4875,18.5104,1134800.0
2014-04-30 15:30:00,24.2,24.26,24.2,24.23,412600.0,18.5028,18.5487,18.5028,18.5257,412600.0
2014-04-30 15:40:00,24.23,24.26,24.2,24.23,616400.0,18.5257,18.5487,18.5028,18.5257,616400.0
2014-04-30 15:50:00,24.23,24.26,24.22,24.25,632900.0,18.5257,18.5487,18.5181,18.541,632900.0
2014-05-01 09:30:00,24.25,24.3,24.12,24.15,334200.0,18.541,18.5793,18.4416,18.4646,334200.0
2014-05-01 09:40:00,24.16,24.28,24.15,24.26,486900.0,18.4722,18.564,18.4646,18.5487,486900.0
2014-05-01 09:50:00,24.26,24.3,24.25,24.27,198700.0,18.5487,18.5793,18.541,18.5563,198700.0
2014-05-01 10:00:00,24.27,24.31,24.24,24.3,290200.0,18.5563,18.5869,18.5334,18.5793,290200.0
2014-05-01 10:10:00,24.3,24.36,24.28,24.34,227800.0,18.5793,18.6251,18.564,18.6098,227800.0
2014-05-01 10:20:00,24.34,24.46,24.33,24.42,170000.0,18.6098,18.7016,18.6022,18.671,170000.0
2014-05-01 10:30:00,24.42,24.53,24.41,24.53,668100.0,18.671,18.7551,18.6634,18.7551,668100.0
2014-05-01 10:40:00,24.53,24.67,24.5,24.67,748200.0,18.7551,18.8621,18.7322,18.8621,748200.0
2014-05-01 10:50:00,24.66,24.74,24.65,24.7,237100.0,18.8545,18.9157,18.8469,18.8851,237100.0
2014-05-01 11:00:00,24.7,24.7,24.63,24.67,228900.0,18.8851,18.8851,18.8316,18.8621,228900.0
2014-05-01 11:10:00,24.67,24.72,24.66,24.71,148400.0,18.8621,18.9004,18.8545,18.8927,148400.0
2014-05-01 11:20:00,24.71,24.8,24.71,24.77,215000.0,18.8927,18.9615,18.8927,18.9386,215000.0
2014-05-01 11:30:00,24.77,24.89,24.74,24.84,233100.0,18.9386,19.0304,18.9157,18.9921,233100.0
2014-05-01 11:40:00,24.83,24.91,24.82,24.91,258800.0,18.9845,19.0456,18.9768,19.0456,258800.0
2014-05-01 11:50:00,24.91,24.93,24.81,24.83,342600.0,19.0456,19.0609,18.9692,18.9845,342600.0
2014-05-01 12:00:00,24.83,24.87,24.83,24.84,126500.0,18.9845,19.0151,18.9845,18.9921,126500.0
2014-05-01 12:10:00,24.85,24.85,24.82,24.83,138700.0,18.9998,18.9998,18.9768,18.9845,138700.0
2014-05-01 12:20:00,24.83,24.83,24.78,24.8,89600.0,18.9845,18.9845,18.9462,18.9615,89600.0
2014-05-01 12:30:00,24.8,24.82,24.77,24.77,127600.0,18.9615,18.9768,18.9386,18.9386,127600.0
2014-05-01 12:40:00,24.77,24.79,24.75,24.78,56200.0,18.9386,18.9539,18.9233,18.9462,56200.0
2014-05-01 12:50:00,24.78,24.83,24.78,24.8,201200.0,18.9462,18.9845,18.9462,18.9615,201200.0
2014-05-01 13:00:00,24.8,24.83,24.8,24.82,55900.0,18.9615,18.9845,18.9615,18.9768,55900.0
2014-05-01 13:10:00,24.83,24.83,24.8,24.8,20700.0,18.9845,18.9845,18.9615,18.9615,20700.0
2014-05-01 13:20:00,24.8,24.83,24.8,24.81,151800.0,18.9615,18.9845,18.9615,18.9692,151800.0
2014-05-01 13:30:00,24.81,24.83,24.79,24.81,65500.0,18.9692,18.9845,18.9539,18.9692,65500.0
2014-05-01 13:40:00,24.81,24.82,24.78,24.78,75300.0,18.9692,18.9768,18.9462,18.9462,75300.0
2014-05-01 13:50:00,24.79,24.79,24.75,24.78,116800.0,18.9539,18.9539,18.9233,18.9462,116800.0
2014-05-01 14:00:00,24.78,24.8,24.78,24.8,48400.0,18.9462,18.9615,18.9462,18.9615,48400.0
2014-05-01 14:10:00,24.8,24.82,24.8,24.8,64100.0,18.9615,18.9768,18.9615,18.9615,64100.0
2014-05-01 14:20:00,24.81,24.81,24.8,24.81,57500.0,18.9692,18.9692,18.9615,18.9692,57500.0
2014-05-01 14:30:00,24.81,24.83,24.8,24.8,123100.0,18.9692,18.9845,18.9615,18.9615,123100.0
2014-05-01 14:40:00,24.8,24.83,24.79,24.81,170000.0,18.9615,18.9845,18.9539,18.9692,170000.0
2014-05-01 14:50:00,24.82,24.83,24.79,24.82,97400.0,18.9768,18.9845,18.9539,18.9768,97400.0
2014-05-01 15:00:00,24.82,24.84,24.8,24.84,91400.0,18.9768,18.9921,18.9615,18.9921,91400.0
2014-05-01 15:10:00,24.84,24.88,24.82,24.86,340600.0,18.9921,19.0227,18.9768,19.0074,340600.0
2014-05-01 15:20:00,24.87,24.9,24.85,24.9,160600.0,19.0151,19.038,18.9998,19.038,160600.0
2014-05-01 15:30:00,24.9,25.0,24.89,24.97,498100.0,19.038,19.1145,19.0304,19.0915,498100.0
2014-05-01 15:40:00,24.97,25.01,24.94,24.95,545700.0,19.0915,19.1221,19.0686,19.0762,545700.0
2014-05-01 15:50:00,24.95,25.0,24.94,24.98,677100.0,19.0762,19.1145,19.0686,19.0992,677100.0
2014-05-02 09:30:00,24.93,24.95,24.82,24.85,270500.0,19.0609,19.0762,18.9768,18.9998,270500.0
2014-05-02 09:40:00,24.85,24.98,24.77,24.89,159600.0,18.9998,19.0992,18.9386,19.0304,159600.0
2014-05-02 09:50:00,24.89,25.03,24.89,25.02,143500.0,19.0304,19.1374,19.0304,19.1297,143500.0
2014-05-02 10:00:00,25.02,25.03,24.99,25.0,194400.0,19.1297,19.1374,19.1068,19.1145,194400.0
2014-05-02 10:10:00,25.0,25.07,24.99,24.99,419800.0,19.1145,19.168,19.1068,19.1068,419800.0
2014-05-02 10:20:00,24.99,25.01,24.96,25.01,352500.0,19.1068,19.1221,19.0839,19.1221,352500.0
2014-05-02 10:30:00,25.0,25.01,24.97,24.98,796400.0,19.1145,19.1221,19.0915,19.0992,796400.0
2014-05-02 10:40:00,24.97,24.98,24.89,24.89,79100.0,19.0915,19.0992,19.0304,19.0304,79100.0
2014-05-02 10:50:00,24.89,24.93,24.88,24.89,47200.0,19.0304,19.0609,19.0227,19.0304,47200.0
2014-05-02 11:00:00,24.89,24.94,24.89,24.9,92700.0,19.0304,19.0686,19.0304,19.038,92700.0
2014-05-02 11:10:00,24.9,24.92,24.87,24.92,264700.0,19.038,19.0533,19.0151,19.0533,264700.0
2014-05-02 11:20:00,24.92,24.96,24.87,24.87,177300.0,19.0533,19.0839,19.0151,19.0151,177300.0
2014-05-02 11:30:00,24.87,24.9,24.87,24.88,140000.0,19.0151,19.038,19.0151,19.0227,140000.0
2014-05-02 11:40:00,24.88,24.9,24.87,24.9,36700.0,19.0227,19.038,19.0151,19.038,36700.0
2014-05-02 11:50:00,24.9,24.92,24.89,24.9,61700.0,19.038,19.0533,19.0304,19.038,61700.0
2014-05-02 12:00:00,24.91,24.91,24.87,24.87,51300.0,19.0456,19.0456,19.0151,19.0151,51300.0
2014-05-02 12:10:00,24.88,24.88,24.84,24.85,116400.0,19.0227,19.0227,18.9921,18.9998,116400.0
2014-05-02 12:20:00,24.84,24.85,24.82,24.82,39400.0,18.9921,18.9998,18.9768,18.9768,39400.0
2014-05-02 12:30:00,24.82,24.84,24.81,24.82,61000.0,18.9768,18.9921,18.9692,18.9768,61000.0
2014-05-02 12:40:00,24.82,24.82,24.79,24.79,33500.0,18.9768,18.9768,18.9539,18.9539,33500.0
2014-05-02 12:50:00,24.8,24.8,24.78,24.79,24600.0,18.9615,18.9615,18.9462,18.9539,24600.0
2014-05-02 13:00:00,24.79,24.79,24.75,24.77,43300.0,18.9539,18.9539,18.9233,18.9386,43300.0
2014-05-02 13:10:00,24.78,24.79,24.77,24.79,42500.0,18.9462,18.9539,18.9386,18.9539,42500.0
2014-05-02 13:20:00,24.78,24.79,24.77,24.77,20500.0,18.9462,18.9539,18.9386,18.9386,20500.0
2014-05-02 13:30:00,24.77,24.79,24.76,24.76,37300.0,18.9386,18.9539,18.931,18.931,37300.0
2014-05-02 13:40:00,24.77,24.77,24.75,24.75,34100.0,18.9386,18.9386,18.9233,18.9233,34100.0
2014-05-02 13:50:00,24.75,24.76,24.73,24.74,114200.0,18.9233,18.931,18.908,18.9157,114200.0
2014-05-02 14:00:00,24.74,24.74,24.7,24.7,58400.0,18.9157,18.9157,18.8851,18.8851,58400.0
2014-05-02 14:10:00,24.7,24.76,24.7,24.74,55200.0,18.8851,18.931,18.8851,18.9157,55200.0
2014-05-02 14:20:00,24.75,24.77,24.74,24.76,86900.0,18.9233,18.9386,18.9157,18.931,86900.0
2014-05-02 14:30:00,24.76,24.78,24.75,24.76,75900.0,18.931,18.9462,18.9233,18.931,75900.0
2014-05-02 14:40:00,24.77,24.78,24.75,24.76,75500.0,18.9386,18.9462,18.9233,18.931,75500.0
2014-05-02 14:50:00,24.77,24.82,24.77,24.8,100400.0,18.9386,18.9768,18.9386,18.9615,100400.0
2014-05-02 15:00:00,24.8,24.8,24.77,24.78,31600.0,18.9615,18.9615,18.9386,18.9462,31600.0
2014-05-02 15:10:00,24.78,24.78,24.74,24.74,50600.0,18.9462,18.9462,18.9157,18.9157,50600.0
2014-05-02 15:20:00,24.74,24.75,24.72,24.73,34600.0,18.9157,18.9233,18.9004,18.908,34600.0
2014-05-02 15:30:00,24.72,24.75,24.7,24.73,157500.0,18.9004,18.9233,18.8851,18.908,157500.0
2014-05-02 15:40:00,24.73,24.81,24.73,24.8,369100.0,18.908,18.9692,18.908,18.9615,369100.0
2014-05-02 15:50:00,24.8,24.82,24.78,24.79,1389700.0,18.9615,18.9768,18.9462,18.9539,1389700.0
2014-05-05 09:30:00,24.7,24.73,24.6,24.64,56900.0,18.8851,18.908,18.8086,18.8392,56900.0
2014-05-05 09:40:00,24.64,24.7,24.58,24.63,103800.0,18.8392,18.8851,18.7933,18.8316,103800.0
2014-05-05 09:50:00,24.63,24.67,24.62,24.67,86700.0,18.8316,18.8621,18.8239,18.8621,86700.0
2014-05-05 10:00:00,24.68,24.8,24.68,24.78,169600.0,18.8698,18.9615,18.8698,18.9462,169600.0
2014-05-05 10:10:00,24.78,24.83,24.77,24.83,102300.0,18.9462,18.9845,18.9386,18.9845,102300.0
2014-05-05 10:20:00,24.83,24.86,24.82,24.83,123300.0,18.9845,19.0074,18.9768,18.9845,123300.0
2014-05-05 10:30:00,24.82,24.87,24.82,24.87,64000.0,18.9768,19.0151,18.9768,19.0151,64000.0
2014-05-05 10:40:00,24.87,24.9,24.83,24.84,50400.0,19.0151,19.038,18.9845,18.9921,50400.0
2014-05-05 10:50:00,24.84,24.85,24.82,24.83,93000.0,18.9921,18.9998,18.9768,18.9845,93000.0
2014-05-05 11:00:00,24.83,24.85,24.82,24.84,120800.0,18.9845,18.9998,18.9768,18.9921,120800.0
2014-05-05 11:10:00,24.84,24.85,24.82,24.84,38700.0,18.9921,18.9998,18.9768,18.9921,38700.0
2014-05-05 11:20:00,24.84,24.87,24.82,24.87,59000.0,18.9921,19.0151,18.9768,19.0151,59000.0
2014-05-05 11:30:00,24.87,24.89,24.85,24.86,31100.0,19.0151,19.0304,18.9998,19.0074,31100.0
2014-05-05 11:40:00,24.86,24.89,24.83,24.84,61600.0,19.0074,19.0304,18.9845,18.9921,61600.0
2014-05-05 11:50:00,24.84,24.85,24.82,24.83,75000.0,18.9921,18.9998,18.9768,18.9845,75000.0
2014-05-05 12:00:00,24.82,24.84,24.82,24.82,59800.0,18.9768,18.9921,18.9768,18.9768,59800.0
2014-05-05 12:10:00,24.83,24.85,24.82,24.84,33900.0,18.9845,18.9998,18.9768,18.9921,33900.0
2014-05-05 12:20:00,24.84,24.85,24.82,24.82,41500.0,18.9921,18.9998,18.9768,18.9768,41500.0
2014-05-05 12:30:00,24.82,24.84,24.8,24.83,77600.0,18.9768,18.9921,18.9615,18.9845,77600.0
2014-05-05 12:40:00,24.83,24.85,24.82,24.85,12800.0,18.9845,18.9998,18.9768,18.9998,12800.0
2014-05-05 12:50:00,24.84,24.85,24.82,24.83,20300.0,18.9921,18.9998,18.9768,18.9845,20300.0
2014-05-05 13:00:00,24.83,24.84,24.8,24.8,52100.0,18.9845,18.9921,18.9615,18.9615,52100.0
2014-05-05 13:10:00,24.8,24.81,24.77,24.8,56600.0,18.9615,18.9692,18.9386,18.9615,56600.0
2014-05-05 13:20:00,24.8,24.81,24.78,24.81,76700.0,18.9615,18.9692,18.9462,18.9692,76700.0
2014-05-05 13:30:00,24.8,24.82,24.78,24.79,50700.0,18.9615,18.9768,18.9462,18.9539,50700.0
2014-05-05 13:40:00,24.78,24.8,24.77,24.8,56700.0,18.9462,18.9615,18.9386,18.9615,56700.0
2014-05-05 13:50:00,24.8,24.83,24.8,24.8,53700.0,18.9615,18.9845,18.9615,18.9615,53700.0
2014-05-05 14:00:00,24.81,24.83,24.8,24.82,44500.0,18.9692,18.9845,18.9615,18.9768,44500.0
2014-05-05 14:10:00,24.82,24.83,24.81,24.83,29100.0,18.9768,18.9845,18.9692,18.9845,29100.0
2014-05-05 14:20:00,24.83,24.86,24.82,24.82,60500.0,18.9845,19.0074,18.9768,18.9768,60500.0
2014-05-05 14:30:00,24.82,24.83,24.81,24.82,15600.0,18.9768,18.9845,18.9692,18.9768,15600.0
2014-05-05 14:40:00,24.82,24.85,24.82,24.85,30400.0,18.9768,18.9998,18.9768,18.9998,30400.0
2014-05-05 14:50:00,24.85,24.86,24.83,24.83,96400.0,18.9998,19.0074,18.9845,18.9845,96400.0
2014-05-05 15:00:00,24.83,24.83,24.82,24.83,14700.0,18.9845,18.9845,18.9768,18.9845,14700.0
2014-05-05 15:10:00,24.83,24.84,24.81,24.82,51400.0,18.9845,18.9921,18.9692,18.9768,51400.0
2014-05-05 15:20:00,24.81,24.82,24.79,24.82,131800.0,18.9692,18.9768,18.9539,18.9768,131800.0
2014-05-05 15:30:00,24.82,24.83,24.82,24.82,75800.0,18.9768,18.9845,18.9768,18.9768,75800.0
2014-05-05 15:40:00,24.82,24.84,24.8,24.83,147700.0,18.9768,18.9921,18.9615,18.9845,147700.0
2014-05-05 15:50:00,24.83,24.86,24.82,24.85,507200.0,18.9845,19.0074,18.9768,18.9998,507200.0
2014-05-06 09:30:00,24.75,24.81,24.7,24.72,67000.0,18.9233,18.9692,18.8851,18.9004,67000.0
2014-05-06 09:40:00,24.72,24.78,24.72,24.77,31300.0,18.9004,18.9462,18.9004,18.9386,31300.0
2014-05-06 09:50:00,24.76,24.78,24.73,24.78,54000.0,18.931,18.9462,18.908,18.9462,54000.0
2014-05-06 10:00:00,24.78,24.8,24.74,24.76,1304400.0,18.9462,18.9615,18.9157,18.931,1304400.0
2014-05-06 10:10:00,24.75,24.76,24.65,24.65,73900.0,18.9233,18.931,18.8469,18.8469,73900.0
2014-05-06 10:20:00,24.65,24.68,24.64,24.67,29700.0,18.8469,18.8698,18.8392,18.8621,29700.0
2014-05-06 10:30:00,24.68,24.73,24.68,24.71,255900.0,18.8698,18.908,18.8698,18.8927,255900.0
2014-05-06 10:40:00,24.71,24.74,24.7,24.72,36400.0,18.8927,18.9157,18.8851,18.9004,36400.0
2014-05-06 10:50:00,24.71,24.71,24.64,24.64,125800.0,18.8927,18.8927,18.8392,18.8392,125800.0
2014-05-06 11:00:00,24.65,24.69,24.64,24.64,95000.0,18.8469,18.8774,18.8392,18.8392,95000.0
2014-05-06 11:10:00,24.64,24.64,24.61,24.64,26600.0,18.8392,18.8392,18.8163,18.8392,26600.0
2014-05-06 11:20:00,24.64,24.64,24.61,24.62,16300.0,18.8392,18.8392,18.8163,18.8239,16300.0
2014-05-06 11:30:00,24.62,24.63,24.6,24.62,38600.0,18.8239,18.8316,18.8086,18.8239,38600.0
2014-05-06 11:40:00,24.61,24.63,24.6,24.61,66700.0,18.8163,18.8316,18.8086,18.8163,66700.0
2014-05-06 11:50:00,24.62,24.62,24.61,24.61,25700.0,18.8239,18.8239,18.8163,18.8163,25700.0
2014-05-06 12:00:00,24.61,24.62,24.61,24.62,21900.0,18.8163,18.8239,18.8163,18.8239,21900.0
2014-05-06 12:10:00,24.61,24.62,24.58,24.6,37400.0,18.8163,18.8239,18.7933,18.8086,37400.0
2014-05-06 12:20:00,24.6,24.61,24.58,24.59,85500.0,18.8086,18.8163,18.7933,18.801,85500.0
2014-05-06 12:30:00,24.6,24.61,24.59,24.6,99400.0,18.8086,18.8163,18.801,18.8086,99400.0
2014-05-06 12:40:00,24.6,24.6,24.58,24.58,23100.0,18.8086,18.8086,18.7933,18.7933,23100.0
2014-05-06 12:50:00,24.59,24.59,24.58,24.59,14300.0,18.801,18.801,18.7933,18.801,14300.0
2014-05-06 13:00:00,24.59,24.59,24.56,24.56,46400.0,18.801,18.801,18.778,18.778,46400.0
2014-05-06 13:10:00,24.56,24.59,24.56,24.59,17000.0,18.778,18.801,18.778,18.801,17000.0
2014-05-06 13:20:00,24.58,24.61,24.58,24.6,165200.0,18.7933,18.8163,18.7933,18.8086,165200.0
2014-05-06 13:30:00,24.59,24.6,24.58,24.58,47600.0,18.801,18.8086,18.7933,18.7933,47600.0
2014-05-06 13:40:00,24.58,24.58,24.56,24.57,29600.0,18.7933,18.7933,18.778,18.7857,29600.0
2014-05-06 13:50:00,24.57,24.61,24.57,24.58,36800.0,18.7857,18.8163,18.7857,18.7933,36800.0
2014-05-06 14:00:00,24.57,24.58,24.54,24.55,39900.0,18.7857,18.7933,18.7627,18.7704,39900.0
2014-05-06 14:10:00,24.54,24.57,24.53,24.57,35100.0,18.7627,18.7857,18.7551,18.7857,35100.0
2014-05-06 14:20:00,24.57,24.57,24.55,24.56,79200.0,18.7857,18.7857,18.7704,18.778,79200.0
2014-05-06 14:30:00,24.56,24.58,24.55,24.58,56200.0,18.778,18.7933,18.7704,18.7933,56200.0
2014-05-06 14:40:00,24.58,24.61,24.58,24.59,238500.0,18.7933,18.8163,18.7933,18.801,238500.0
2014-05-06 14:50:00,24.59,24.6,24.53,24.53,43600.0,18.801,18.8086,18.7551,18.7551,43600.0
2014-05-06 15:00:00,24.54,24.54,24.5,24.52,61000.0,18.7627,18.7627,18.7322,18.7475,61000.0
2014-05-06 15:10:00,24.52,24.56,24.52,24.56,71100.0,18.7475,18.778,18.7475,18.778,71100.0
2014-05-06 15:20:00,24.55,24.56,24.54,24.55,66800.0,18.7704,18.778,18.7627,18.7704,66800.0
2014-05-06 15:30:00,24.55,24.58,24.54,24.58,63900.0,18.7704,18.7933,18.7627,18.7933,63900.0
2014-05-06 15:40:00,24.58,24.58,24.55,24.57,230000.0,18.7933,18.7933,18.7704,18.7857,230000.0
2014-05-06 15:50:00,24.57,24.59,24.56,24.58,466600.0,18.7857,18.801,18.778,18.7933,466600.0
2014-05-07 09:30:00,24.61,24.79,24.61,24.73,58500.0,18.8163,18.9539,18.8163,18.908,58500.0
2014-05-07 09:40:00,24.73,24.75,24.69,24.73,97900.0,18.908,18.9233,18.8774,18.908,97900.0
2014-05-07 09:50:00,24.73,24.74,24.7,24.71,84000.0,18.908,18.9157,18.8851,18.8927,84000.0
2014-05-07 10:00:00,24.71,24.75,24.6,24.62,50200.0,18.8927,18.9233,18.8086,18.8239,50200.0
2014-05-07 10:10:00,24.62,24.67,24.61,24.65,63900.0,18.8239,18.8621,18.8163,18.8469,63900.0
2014-05-07 10:20:00,24.64,24.68,24.6,24.67,51700.0,18.8392,18.8698,18.8086,18.8621,51700.0
2014-05-07 10:30:00,24.66,24.71,24.65,24.7,84700.0,18.8545,18.8927,18.8469,18.8851,84700.0
2014-05-07 10:40:00,24.7,24.7,24.66,24.7,40900.0,18.8851,18.8851,18.8545,18.8851,40900.0
2014-05-07 10:50:00,24.7,24.71,24.66,24.68,41000.0,18.8851,18.8927,18.8545,18.8698,41000.0
2014-05-07 11:00:00,24.68,24.7,24.66,24.67,118800.0,18.8698,18.8851,18.8545,18.8621,118800.0
2014-05-07 11:10:00,24.67,24.68,24.62,24.63,234600.0,18.8621,18.8698,18.8239,18.8316,234600.0
2014-05-07 11:20:00,24.62,24.63,24.6,24.62,81100.0,18.8239,18.8316,18.8086,18.8239,81100.0
2014-05-07 11:30:00,24.62,24.65,24.62,24.64,154700.0,18.8239,18.8469,18.8239,18.8392,154700.0
2014-05-07 11:40:00,24.64,24.66,24.62,24.64,226700.0,18.8392,18.8545,18.8239,18.8392,226700.0
2014-05-07 11:50:00,24.64,24.64,24.6,24.62,107300.0,18.8392,18.8392,18.8086,18.8239,107300.0
2014-05-07 12:00:00,24.63,24.64,24.61,24.64,188800.0,18.8316,18.8392,18.8163,18.8392,188800.0
2014-05-07 12:10:00,24.64,24.65,24.61,24.63,253400.0,18.8392,18.8469,18.8163,18.8316,253400.0
2014-05-07 12:20:00,24.64,24.64,24.61,24.61,52300.0,18.8392,18.8392,18.8163,18.8163,52300.0
2014-05-07 12:30:00,24.61,24.64,24.61,24.62,162500.0,18.8163,18.8392,18.8163,18.8239,162500.0
2014-05-07 12:40:00,24.62,24.63,24.6,24.61,100400.0,18.8239,18.8316,18.8086,18.8163,100400.0
2014-05-07 12:50:00,24.61,24.62,24.58,24.6,82800.0,18.8163,18.8239,18.7933,18.8086,82800.0
2014-05-07 13:00:00,24.6,24.61,24.59,24.59,160500.0,18.8086,18.8163,18.801,18.801,160500.0
2014-05-07 13:10:00,24.59,24.61,24.58,24.6,141300.0,18.801,18.8163,18.7933,18.8086,141300.0
2014-05-07 13:20:00,24.6,24.61,24.57,24.58,64300.0,18.8086,18.8163,18.7857,18.7933,64300.0
2014-05-07 13:30:00,24.58,24.61,24.57,24.59,113400.0,18.7933,18.8163,18.7857,18.801,113400.0
2014-05-07 13:40:00,24.59,24.59,24.55,24.56,53900.0,18.801,18.801,18.7704,18.778,53900.0
2014-05-07 13:50:00,24.55,24.57,24.53,24.55,277200.0,18.7704,18.7857,18.7551,18.7704,277200.0
2014-05-07 14:00:00,24.54,24.61,24.54,24.61,207000.0,18.7627,18.8163,18.7627,18.8163,207000.0
2014-05-07 14:10:00,24.61,24.63,24.59,24.6,157800.0,18.8163,18.8316,18.801,18.8086,157800.0
2014-05-07 14:20:00,24.59,24.63,24.58,24.62,159200.0,18.801,18.8316,18.7933,18.8239,159200.0
2014-05-07 14:30:00,24.62,24.62,24.59,24.6,196700.0,18.8239,18.8239,18.801,18.8086,196700.0
2014-05-07 14:40:00,24.6,24.62,24.59,24.6,83100.0,18.8086,18.8239,18.801,18.8086,83100.0
2014-05-07 14:50:00,24.6,24.61,24.58,24.6,691800.0,18.8086,18.8163,18.7933,18.8086,691800.0
2014-05-07 15:00:00,24.6,24.61,24.59,24.59,764500.0,18.8086,18.8163,18.801,18.801,764500.0
2014-05-07 15:10:00,24.6,24.6,24.58,24.59,96600.0,18.8086,18.8086,18.7933,18.801,96600.0
2014-05-07 15:20:00,24.59,24.61,24.57,24.6,64700.0,18.801,18.8163,18.7857,18.8086,64700.0
2014-05-07 15:30:00,24.59,24.6,24.56,24.59,409000.0,18.801,18.8086,18.778,18.801,409000.0
2014-05-07 15:40:00,24.59,24.61,24.57,24.6,208500.0,18.801,18.8163,18.7857,18.8086,208500.0
2014-05-07 15:50:00,24.6,24.61,24.58,24.6,733200.0,18.8086,18.8163,18.7933,18.8086,733200.0
2014-05-08 09:30:00,24.58,24.63,24.55,24.61,47300.0,18.7933,18.8316,18.7704,18.8163,47300.0
2014-05-08 09:40:00,24.6,24.67,24.6,24.67,118400.0,18.8086,18.8621,18.8086,18.8621,118400.0
2014-05-08 09:50:00,24.68,24.73,24.66,24.67,72100.0,18.8698,18.908,18.8545,18.8621,72100.0
2014-05-08 10:00:00,24.68,24.68,24.59,24.6,146000.0,18.8698,18.8698,18.801,18.8086,146000.0
2014-05-08 10:10:00,24.6,24.62,24.57,24.59,47500.0,18.8086,18.8239,18.7857,18.801,47500.0
2014-05-08 10:20:00,24.59,24.61,24.57,24.58,23300.0,18.801,18.8163,18.7857,18.7933,23300.0
2014-05-08 10:30:00,24.57,24.6,24.56,24.6,36400.0,18.7857,18.8086,18.778,18.8086,36400.0
2014-05-08 10:40:00,24.6,24.61,24.56,24.6,23400.0,18.8086,18.8163,18.778,18.8086,23400.0
2014-05-08 10:50:00,24.6,24.6,24.57,24.57,60400.0,18.8086,18.8086,18.7857,18.7857,60400.0
2014-05-08 11:00:00,24.57,24.6,24.56,24.59,57800.0,18.7857,18.8086,18.778,18.801,57800.0
2014-05-08 11:10:00,24.58,24.6,24.58,24.59,17700.0,18.7933,18.8086,18.7933,18.801,17700.0
2014-05-08 11:20:00,24.6,24.6,24.58,24.58,58100.0,18.8086,18.8086,18.7933,18.7933,58100.0
2014-05-08 11:30:00,24.59,24.62,24.59,24.6,336900.0,18.801,18.8239,18.801,18.8086,336900.0
2014-05-08 11:40:00,24.6,24.6,24.59,24.6,68400.0,18.8086,18.8086,18.801,18.8086,68400.0
2014-05-08 11:50:00,24.6,24.61,24.58,24.59,65900.0,18.8086,18.8163,18.7933,18.801,65900.0
2014-05-08 12:00:00,24.59,24.6,24.58,24.59,121300.0,18.801,18.8086,18.7933,18.801,121300.0
2014-05-08 12:10:00,24.59,24.6,24.58,24.59,141300.0,18.801,18.8086,18.7933,18.801,141300.0
2014-05-08 12:20:00,24.59,24.6,24.58,24.58,37200.0,18.801,18.8086,18.7933,18.7933,37200.0
2014-05-08 12:30:00,24.59,24.6,24.58,24.59,24900.0,18.801,18.8086,18.7933,18.801,24900.0
2014-05-08 12:40:00,24.59,24.6,24.58,24.59,18000.0,18.801,18.8086,18.7933,18.801,18000.0
2014-05-08 12:50:00,24.59,24.6,24.55,24.57,51400.0,18.801,18.8086,18.7704,18.7857,51400.0
2014-05-08 13:00:00,24.57,24.57,24.55,24.56,21000.0,18.7857,18.7857,18.7704,18.778,21000.0
2014-05-08 13:10:00,24.55,24.56,24.53,24.55,19600.0,18.7704,18.778,18.7551,18.7704,19600.0
2014-05-08 13:20:00,24.55,24.56,24.52,24.54,86100.0,18.7704,18.778,18.7475,18.7627,86100.0
2014-05-08 13:30:00,24.54,24.57,24.53,24.55,68300.0,18.7627,18.7857,18.7551,18.7704,68300.0
2014-05-08 13:40:00,24.55,24.56,24.52,24.52,17300.0,18.7704,18.778,18.7475,18.7475,17300.0
2014-05-08 13:50:00,24.52,24.56,24.52,24.56,42100.0,18.7475,18.778,18.7475,18.778,42100.0
2014-05-08 14:00:00,24.57,24.57,24.53,24.54,23500.0,18.7857,18.7857,18.7551,18.7627,23500.0
2014-05-08 14:10:00,24.53,24.55,24.51,24.55,25300.0,18.7551,18.7704,18.7398,18.7704,25300.0
2014-05-08 14:20:00,24.55,24.57,24.52,24.57,25000.0,18.7704,18.7857,18.7475,18.7857,25000.0
2014-05-08 14:30:00,24.56,24.58,24.55,24.56,315800.0,18.778,18.7933,18.7704,18.778,315800.0
2014-05-08 14:40:00,24.57,24.6,24.55,24.55,88600.0,18.7857,18.8086,18.7704,18.7704,88600.0
2014-05-08 14:50:00,24.56,24.6,24.56,24.57,71900.0,18.778,18.8086,18.778,18.7857,71900.0
2014-05-08 15:00:00,24.57,24.58,24.52,24.53,59600.0,18.7857,18.7933,18.7475,18.7551,59600.0
2014-05-08 15:10:00,24.53,24.57,24.52,24.55,32700.0,18.7551,18.7857,18.7475,18.7704,32700.0
2014-05-08 15:20:00,24.56,24.59,24.55,24.58,41600.0,18.778,18.801,18.7704,18.7933,41600.0
2014-05-08 15:30:00,24.58,24.59,24.55,24.56,78600.0,18.7933,18.801,18.7704,18.778,78600.0
2014-05-08 15:40:00,24.55,24.6,24.55,24.6,97900.0,18.7704,18.8086,18.7704,18.8086,97900.0
2014-05-08 15:50:00,24.6,24.62,24.59,24.62,303700.0,18.8086,18.8239,18.801,18.8239,303700.0
2014-05-09 09:30:00,24.6,24.65,24.55,24.59,62300.0,18.8086,18.8469,18.7704,18.801,62300.0
2014-05-09 09:40:00,24.59,24.63,24.54,24.56,49600.0,18.801,18.8316,18.7627,18.778,49600.0
2014-05-09 09:50:00,24.56,24.59,24.52,24.56,30700.0,18.778,18.801,18.7475,18.778,30700.0
2014-05-09 10:00:00,24.54,24.55,24.5,24.53,72700.0,18.7627,18.7704,18.7322,18.7551,72700.0
2014-05-09 10:10:00,24.53,24.59,24.52,24.56,104100.0,18.7551,18.801,18.7475,18.778,104100.0
2014-05-09 10:20:00,24.57,24.58,24.55,24.56,22900.0,18.7857,18.7933,18.7704,18.778,22900.0
2014-05-09 10:30:00,24.56,24.58,24.53,24.57,18300.0,18.778,18.7933,18.7551,18.7857,18300.0
2014-05-09 10:40:00,24.57,24.59,24.55,24.59,23800.0,18.7857,18.801,18.7704,18.801,23800.0
2014-05-09 10:50:00,24.59,24.6,24.57,24.6,28300.0,18.801,18.8086,18.7857,18.8086,28300.0
2014-05-09 11:00:00,24.6,24.6,24.59,24.6,22700.0,18.8086,18.8086,18.801,18.8086,22700.0
2014-05-09 11:10:00,24.6,24.62,24.58,24.58,137200.0,18.8086,18.8239,18.7933,18.7933,137200.0
2014-05-09 11:20:00,24.58,24.6,24.58,24.59,66000.0,18.7933,18.8086,18.7933,18.801,66000.0
2014-05-09 11:30:00,24.59,24.61,24.58,24.59,407100.0,18.801,18.8163,18.7933,18.801,407100.0
2014-05-09 11:40:00,24.59,24.61,24.58,24.59,133000.0,18.801,18.8163,18.7933,18.801,133000.0
2014-05-09 11:50:00,24.59,24.61,24.58,24.59,39700.0,18.801,18.8163,18.7933,18.801,39700.0
2014-05-09 12:00:00,24.59,24.6,24.57,24.57,26500.0,18.801,18.8086,18.7857,18.7857,26500.0
2014-05-09 12:10:00,24.57,24.6,24.57,24.59,36600.0,18.7857,18.8086,18.7857,18.801,36600.0
2014-05-09 12:20:00,24.58,24.59,24.56,24.56,12900.0,18.7933,18.801,18.778,18.778,12900.0
2014-05-09 12:30:00,24.56,24.6,24.56,24.59,47700.0,18.778,18.8086,18.778,18.801,47700.0
2014-05-09 12:40:00,24.59,24.6,24.58,24.59,172700.0,18.801,18.8086,18.7933,18.801,172700.0
2014-05-09 12:50:00,24.6,24.61,24.59,24.6,328900.0,18.8086,18.8163,18.801,18.8086,328900.0
2014-05-09 13:00:00,24.59,24.6,24.57,24.59,111200.0,18.801,18.8086,18.7857,18.801,111200.0
2014-05-09 13:10:00,24.58,24.59,24.57,24.58,350900.0,18.7933,18.801,18.7857,18.7933,350900.0
2014-05-09 13:20:00,24.58,24.59,24.57,24.58,34600.0,18.7933,18.801,18.7857,18.7933,34600.0
2014-05-09 13:30:00,24.58,24.58,24.56,24.56,190100.0,18.7933,18.7933,18.778,18.778,190100.0
2014-05-09 13:40:00,24.56,24.58,24.53,24.56,196100.0,18.778,18.7933,18.7551,18.778,196100.0
2014-05-09 13:50:00,24.55,24.57,24.55,24.57,30500.0,18.7704,18.7857,18.7704,18.7857,30500.0
2014-05-09 14:00:00,24.57,24.58,24.56,24.56,15100.0,18.7857,18.7933,18.778,18.778,15100.0
2014-05-09 14:10:00,24.55,24.58,24.55,24.56,27300.0,18.7704,18.7933,18.7704,18.778,27300.0
2014-05-09 14:20:00,24.57,24.57,24.51,24.55,623100.0,18.7857,18.7857,18.7398,18.7704,623100.0
2014-05-09 14:30:00,24.55,24.58,24.51,24.55,388700.0,18.7704,18.7933,18.7398,18.7704,388700.0
2014-05-09 14:40:00,24.55,24.57,24.54,24.57,32300.0,18.7704,18.7857,18.7627,18.7857,32300.0
2014-05-09 14:50:00,24.57,24.58,24.56,24.58,84500.0,18.7857,18.7933,18.778,18.7933,84500.0
2014-05-09 15:00:00,24.57,24.59,24.55,24.58,488200.0,18.7857,18.801,18.7704,18.7933,488200.0
2014-05-09 15:10:00,24.58,24.58,24.55,24.57,100200.0,18.7933,18.7933,18.7704,18.7857,100200.0
2014-05-09 15:20:00,24.57,24.58,24.54,24.58,153800.0,18.7857,18.7933,18.7627,18.7933,153800.0
2014-05-09 15:30:00,24.58,24.6,24.56,24.59,561600.0,18.7933,18.8086,18.778,18.801,561600.0
2014-05-09 15:40:00,24.59,24.62,24.59,24.62,233100.0,18.801,18.8239,18.801,18.8239,233100.0
2014-05-09 15:50:00,24.62,24.65,24.59,24.63,435800.0,18.8239,18.8469,18.801,18.8316,435800.0
2014-05-12 09:30:00,24.75,24.86,24.74,24.83,75400.0,18.9233,19.0074,18.9157,18.9845,75400.0
2014-05-12 09:40:00,24.84,24.89,24.84,24.85,65900.0,18.9921,19.0304,18.9921,18.9998,65900.0
2014-05-12 09:50:00,24.85,24.88,24.8,24.85,185600.0,18.9998,19.0227,18.9615,18.9998,185600.0
2014-05-12 10:00:00,24.85,24.87,24.82,24.86,178700.0,18.9998,19.0151,18.9768,19.0074,178700.0
2014-05-12 10:10:00,24.86,24.86,24.82,24.84,92300.0,19.0074,19.0074,18.9768,18.9921,92300.0
2014-05-12 10:20:00,24.83,24.86,24.83,24.86,281900.0,18.9845,19.0074,18.9845,19.0074,281900.0
2014-05-12 10:30:00,24.86,24.86,24.82,24.82,53400.0,19.0074,19.0074,18.9768,18.9768,53400.0
2014-05-12 10:40:00,24.82,24.84,24.78,24.8,144700.0,18.9768,18.9921,18.9462,18.9615,144700.0
2014-05-12 10:50:00,24.79,24.8,24.77,24.78,17700.0,18.9539,18.9615,18.9386,18.9462,17700.0
2014-05-12 11:00:00,24.78,24.85,24.78,24.85,44700.0,18.9462,18.9998,18.9462,18.9998,44700.0
2014-05-12 11:10:00,24.84,24.85,24.83,24.84,12900.0,18.9921,18.9998,18.9845,18.9921,12900.0
2014-05-12 11:20:00,24.84,24.84,24.83,24.83,17900.0,18.9921,18.9921,18.9845,18.9845,17900.0
2014-05-12 11:30:00,24.84,24.85,24.83,24.83,69000.0,18.9921,18.9998,18.9845,18.9845,69000.0
2014-05-12 11:40:00,24.84,24.85,24.82,24.84,194500.0,18.9921,18.9998,18.9768,18.9921,194500.0
2014-05-12 11:50:00,24.84,24.85,24.83,24.83,69100.0,18.9921,18.9998,18.9845,18.9845,69100.0
2014-05-12 12:00:00,24.83,24.84,24.83,24.84,15800.0,18.9845,18.9921,18.9845,18.9921,15800.0
2014-05-12 12:10:00,24.83,24.85,24.83,24.83,309000.0,18.9845,18.9998,18.9845,18.9845,309000.0
2014-05-12 12:20:00,24.83,24.84,24.82,24.83,303500.0,18.9845,18.9921,18.9768,18.9845,303500.0
2014-05-12 12:30:00,24.83,24.84,24.8,24.8,41900.0,18.9845,18.9921,18.9615,18.9615,41900.0
2014-05-12 12:40:00,24.8,24.82,24.8,24.8,15800.0,18.9615,18.9768,18.9615,18.9615,15800.0
2014-05-12 12:50:00,24.8,24.81,24.79,24.8,111100.0,18.9615,18.9692,18.9539,18.9615,111100.0
2014-05-12 13:00:00,24.79,24.81,24.79,24.79,82200.0,18.9539,18.9692,18.9539,18.9539,82200.0
2014-05-12 13:10:00,24.79,24.8,24.78,24.8,62200.0,18.9539,18.9615,18.9462,18.9615,62200.0
2014-05-12 13:20:00,24.8,24.82,24.79,24.8,97500.0,18.9615,18.9768,18.9539,18.9615,97500.0
2014-05-12 13:30:00,24.8,24.84,24.8,24.84,105700.0,18.9615,18.9921,18.9615,18.9921,105700.0
2014-05-12 13:40:00,24.84,24.84,24.82,24.83,27700.0,18.9921,18.9921,18.9768,18.9845,27700.0
2014-05-12 13:50:00,24.83,24.85,24.82,24.84,152700.0,18.9845,18.9998,18.9768,18.9921,152700.0
2014-05-12 14:00:00,24.85,24.85,24.82,24.84,585600.0,18.9998,18.9998,18.9768,18.9921,585600.0
2014-05-12 14:10:00,24.83,24.84,24.82,24.83,67400.0,18.9845,18.9921,18.9768,18.9845,67400.0
2014-05-12 14:20:00,24.83,24.83,24.81,24.81,228400.0,18.9845,18.9845,18.9692,18.9692,228400.0
2014-05-12 14:30:00,24.82,24.83,24.81,24.83,26500.0,18.9768,18.9845,18.9692,18.9845,26500.0
2014-05-12 14:40:00,24.83,24.83,24.81,24.82,56800.0,18.9845,18.9845,18.9692,18.9768,56800.0
2014-05-12 14:50:00,24.81,24.83,24.8,24.82,186600.0,18.9692,18.9845,18.9615,18.9768,186600.0
2014-05-12 15:00:00,24.81,24.83,24.81,24.82,44700.0,18.9692,18.9845,18.9692,18.9768,44700.0
2014-05-12 15:10:00,24.83,24.83,24.81,24.82,46400.0,18.9845,18.9845,18.9692,18.9768,46400.0
2014-05-12 15:20:00,24.81,24.84,24.81,24.82,49000.0,18.9692,18.9921,18.9692,18.9768,49000.0
2014-05-12 15:30:00,24.82,24.83,24.8,24.83,161100.0,18.9768,18.9845,18.9615,18.9845,161100.0
2014-05-12 15:40:00,24.83,24.87,24.82,24.87,146000.0,18.9845,19.0151,18.9768,19.0151,146000.0
2014-05-12 15:50:00,24.87,24.87,24.82,24.85,974800.0,19.0151,19.0151,18.9768,18.9998,974800.0
2014-05-13 09:30:00,24.91,24.97,24.88,24.94,276600.0,19.0456,19.0915,19.0227,19.0686,276600.0
2014-05-13 09:40:00,24.95,24.98,24.9,24.9,245500.0,19.0762,19.0992,19.038,19.038,245500.0
2014-05-13 09:50:00,24.91,24.91,24.83,24.84,116500.0,19.0456,19.0456,18.9845,18.9921,116500.0
2014-05-13 10:00:00,24.84,24.87,24.83,24.85,199200.0,18.9921,19.0151,18.9845,18.9998,199200.0
2014-05-13 10:10:00,24.85,24.88,24.85,24.85,65900.0,18.9998,19.0227,18.9998,18.9998,65900.0
2014-05-13 10:20:00,24.85,24.86,24.8,24.81,121800.0,18.9998,19.0074,18.9615,18.9692,121800.0
2014-05-13 10:30:00,24.82,24.87,24.82,24.85,87000.0,18.9768,19.0151,18.9768,18.9998,87000.0
2014-05-13 10:40:00,24.86,24.86,24.83,24.84,152300.0,19.0074,19.0074,18.9845,18.9921,152300.0
2014-05-13 10:50:00,24.83,24.89,24.83,24.88,148600.0,18.9845,19.0304,18.9845,19.0227,148600.0
2014-05-13 11:00:00,24.88,24.91,24.87,24.89,97800.0,19.0227,19.0456,19.0151,19.0304,97800.0
2014-05-13 11:10:00,24.89,24.94,24.89,24.9,144900.0,19.0304,19.0686,19.0304,19.038,144900.0
2014-05-13 11:20:00,24.91,24.95,24.89,24.94,121800.0,19.0456,19.0762,19.0304,19.0686,121800.0
2014-05-13 11:30:00,24.94,24.96,24.93,24.94,67700.0,19.0686,19.0839,19.0609,19.0686,67700.0
2014-05-13 11:40:00,24.94,24.96,24.93,24.95,78200.0,19.0686,19.0839,19.0609,19.0762,78200.0
2014-05-13 11:50:00,24.95,24.95,24.91,24.92,151200.0,19.0762,19.0762,19.0456,19.0533,151200.0
2014-05-13 12:00:00,24.92,24.95,24.9,24.9,100600.0,19.0533,19.0762,19.038,19.038,100600.0
2014-05-13 12:10:00,24.91,24.93,24.91,24.92,90000.0,19.0456,19.0609,19.0456,19.0533,90000.0
2014-05-13 12:20:00,24.92,24.93,24.9,24.93,158600.0,19.0533,19.0609,19.038,19.0609,158600.0
2014-05-13 12:30:00,24.93,25.0,24.92,24.98,468000.0,19.0609,19.1145,19.0533,19.0992,468000.0
2014-05-13 12:40:00,24.97,24.98,24.93,24.96,608800.0,19.0915,19.0992,19.0609,19.0839,608800.0
2014-05-13 12:50:00,24.96,24.96,24.94,24.95,104900.0,19.0839,19.0839,19.0686,19.0762,104900.0
2014-05-13 13:00:00,24.95,24.96,24.94,24.95,96900.0,19.0762,19.0839,19.0686,19.0762,96900.0
2014-05-13 13:10:00,24.95,25.0,24.92,24.99,278800.0,19.0762,19.1145,19.0533,19.1068,278800.0
2014-05-13 13:20:00,24.99,25.02,24.98,25.01,146600.0,19.1068,19.1297,19.0992,19.1221,146600.0
2014-05-13 13:30:00,25.01,25.01,24.99,25.0,131600.0,19.1221,19.1221,19.1068,19.1145,131600.0
2014-05-13 13:40:00,25.0,25.02,24.99,25.02,111000.0,19.1145,19.1297,19.1068,19.1297,111000.0
2014-05-13 13:50:00,25.02,25.02,25.0,25.01,38300.0,19.1297,19.1297,19.1145,19.1221,38300.0
2014-05-13 14:00:00,25.01,25.03,25.0,25.02,82700.0,19.1221,19.1374,19.1145,19.1297,82700.0
2014-05-13 14:10:00,25.02,25.02,25.01,25.02,51800.0,19.1297,19.1297,19.1221,19.1297,51800.0
2014-05-13 14:20:00,25.02,25.02,25.0,25.0,87900.0,19.1297,19.1297,19.1145,19.1145,87900.0
2014-05-13 14:30:00,25.0,25.02,25.0,25.01,101000.0,19.1145,19.1297,19.1145,19.1221,101000.0
2014-05-13 14:40:00,25.01,25.02,25.0,25.0,80300.0,19.1221,19.1297,19.1145,19.1145,80300.0
2014-05-13 14:50:00,25.0,25.01,25.0,25.01,92100.0,19.1145,19.1221,19.1145,19.1221,92100.0
2014-05-13 15:00:00,25.01,25.01,25.0,25.01,128600.0,19.1221,19.1221,19.1145,19.1221,128600.0
2014-05-13 15:10:00,25.01,25.01,24.99,25.0,326100.0,19.1221,19.1221,19.1068,19.1145,326100.0
2014-05-13 15:20:00,25.0,25.01,24.99,25.01,173200.0,19.1145,19.1221,19.1068,19.1221,173200.0
2014-05-13 15:30:00,25.01,25.01,25.0,25.01,88600.0,19.1221,19.1221,19.1145,19.1221,88600.0
2014-05-13 15:40:00,25.01,25.02,25.0,25.0,120700.0,19.1221,19.1297,19.1145,19.1145,120700.0
2014-05-13 15:50:00,25.01,25.04,25.0,25.04,536900.0,19.1221,19.145,19.1145,19.145,536900.0
2014-05-14 09:30:00,25.25,25.57,25.18,25.52,1235900.0,19.3056,19.5503,19.2521,19.512,1235900.0
2014-05-14 09:40:00,25.51,25.6,25.42,25.42,935800.0,19.5044,19.5732,19.4356,19.4356,935800.0
2014-05-14 09:50:00,25.43,25.46,25.27,25.29,1024400.0,19.4432,19.4662,19.3209,19.3362,1024400.0
2014-05-14 10:00:00,25.29,25.34,25.21,25.21,456500.0,19.3362,19.3744,19.275,19.275,456500.0
2014-05-14 10:10:00,25.21,25.27,25.17,25.2,466200.0,19.275,19.3209,19.2444,19.2674,466200.0
2014-05-14 10:20:00,25.19,25.3,25.16,25.3,248500.0,19.2597,19.3438,19.2368,19.3438,248500.0
2014-05-14 10:30:00,25.3,25.3,25.24,25.28,185200.0,19.3438,19.3438,19.298,19.3285,185200.0
2014-05-14 10:40:00,25.28,25.31,25.27,25.31,263800.0,19.3285,19.3515,19.3209,19.3515,263800.0
2014-05-14 10:50:00,25.31,25.33,25.28,25.3,1097200.0,19.3515,19.3668,19.3285,19.3438,1097200.0
2014-05-14 11:00:00,25.3,25.34,25.29,25.34,278700.0,19.3438,19.3744,19.3362,19.3744,278700.0
2014-05-14 11:10:00,25.34,25.37,25.33,25.37,90900.0,19.3744,19.3973,19.3668,19.3973,90900.0
2014-05-14 11:20:00,25.37,25.37,25.33,25.35,169800.0,19.3973,19.3973,19.3668,19.3821,169800.0
2014-05-14 11:30:00,25.35,25.36,25.34,25.36,98700.0,19.3821,19.3897,19.3744,19.3897,98700.0
2014-05-14 11:40:00,25.36,25.36,25.34,25.34,58800.0,19.3897,19.3897,19.3744,19.3744,58800.0
2014-05-14 11:50:00,25.35,25.35,25.29,25.3,81500.0,19.3821,19.3821,19.3362,19.3438,81500.0
2014-05-14 12:00:00,25.3,25.32,25.29,25.32,47800.0,19.3438,19.3591,19.3362,19.3591,47800.0
2014-05-14 12:10:00,25.32,25.32,25.27,25.29,76500.0,19.3591,19.3591,19.3209,19.3362,76500.0
2014-05-14 12:20:00,25.29,25.3,25.27,25.29,54600.0,19.3362,19.3438,19.3209,19.3362,54600.0
2014-05-14 12:30:00,25.28,25.29,25.27,25.28,53700.0,19.3285,19.3362,19.3209,19.3285,53700.0
2014-05-14 12:40:00,25.28,25.3,25.27,25.3,42200.0,19.3285,19.3438,19.3209,19.3438,42200.0
2014-05-14 12:50:00,25.3,25.3,25.28,25.28,62200.0,19.3438,19.3438,19.3285,19.3285,62200.0
2014-05-14 13:00:00,25.28,25.29,25.26,25.28,82500.0,19.3285,19.3362,19.3132,19.3285,82500.0
2014-05-14 13:10:00,25.28,25.29,25.27,25.27,88800.0,19.3285,19.3362,19.3209,19.3209,88800.0
2014-05-14 13:20:00,25.28,25.3,25.28,25.29,231700.0,19.3285,19.3438,19.3285,19.3362,231700.0
2014-05-14 13:30:00,25.29,25.33,25.28,25.29,320100.0,19.3362,19.3668,19.3285,19.3362,320100.0
2014-05-14 13:40:00,25.28,25.31,25.28,25.3,50800.0,19.3285,19.3515,19.3285,19.3438,50800.0
2014-05-14 13:50:00,25.3,25.33,25.3,25.32,74300.0,19.3438,19.3668,19.3438,19.3591,74300.0
2014-05-14 14:00:00,25.33,25.35,25.32,25.35,80100.0,19.3668,19.3821,19.3591,19.3821,80100.0
2014-05-14 14:10:00,25.35,25.38,25.33,25.33,150700.0,19.3821,19.405,19.3668,19.3668,150700.0
2014-05-14 14:20:00,25.32,25.36,25.32,25.33,424700.0,19.3591,19.3897,19.3591,19.3668,424700.0
2014-05-14 14:30:00,25.33,25.35,25.33,25.34,198000.0,19.3668,19.3821,19.3668,19.3744,198000.0
2014-05-14 14:40:00,25.35,25.35,25.31,25.31,166100.0,19.3821,19.3821,19.3515,19.3515,166100.0
2014-05-14 14:50:00,25.31,25.34,25.31,25.31,263800.0,19.3515,19.3744,19.3515,19.3515,263800.0
2014-05-14 15:00:00,25.32,25.33,25.28,25.3,229500.0,19.3591,19.3668,19.3285,19.3438,229500.0
2014-05-14 15:10:00,25.3,25.34,25.28,25.33,187800.0,19.3438,19.3744,19.3285,19.3668,187800.0
2014-05-14 15:20:00,25.33,25.34,25.29,25.34,513200.0,19.3668,19.3744,19.3362,19.3744,513200.0
2014-05-14 15:30:00,25.34,25.4,25.3,25.39,419700.0,19.3744,19.4203,19.3438,19.4126,419700.0
2014-05-14 15:40:00,25.39,25.44,25.38,25.39,397300.0,19.4126,19.4509,19.405,19.4126,397300.0
2014-05-14 15:50:00,25.39,25.44,25.36,25.44,1038400.0,19.4126,19.4509,19.3897,19.4509,1038400.0
2014-05-15 09:30:00,25.37,25.44,25.37,25.39,112100.0,19.3973,19.4509,19.3973,19.4126,112100.0
2014-05-15 09:40:00,25.39,25.43,25.35,25.39,146800.0,19.4126,19.4432,19.3821,19.4126,146800.0
2014-05-15 09:50:00,25.4,25.47,25.39,25.43,291300.0,19.4203,19.4738,19.4126,19.4432,291300.0
2014-05-15 10:00:00,25.43,25.46,25.41,25.42,187500.0,19.4432,19.4662,19.4279,19.4356,187500.0
2014-05-15 10:10:00,25.42,25.51,25.41,25.51,198300.0,19.4356,19.5044,19.4279,19.5044,198300.0
2014-05-15 10:20:00,25.51,25.52,25.43,25.47,197000.0,19.5044,19.512,19.4432,19.4738,197000.0
2014-05-15 10:30:00,25.47,25.5,25.46,25.49,290200.0,19.4738,19.4967,19.4662,19.4891,290200.0
2014-05-15 10:40:00,25.5,25.56,25.48,25.54,138100.0,19.4967,19.5426,19.4815,19.5273,138100.0
2014-05-15 10:50:00,25.54,25.55,25.45,25.45,251600.0,19.5273,19.535,19.4585,19.4585,251600.0
2014-05-15 11:00:00,25.45,25.49,25.4,25.41,61800.0,19.4585,19.4891,19.4203,19.4279,61800.0
2014-05-15 11:10:00,25.41,25.41,25.33,25.35,194500.0,19.4279,19.4279,19.3668,19.3821,194500.0
2014-05-15 11:20:00,25.35,25.36,25.3,25.3,65700.0,19.3821,19.3897,19.3438,19.3438,65700.0
2014-05-15 11:30:00,25.3,25.32,25.29,25.31,105500.0,19.3438,19.3591,19.3362,19.3515,105500.0
2014-05-15 11:40:00,25.31,25.33,25.29,25.3,119200.0,19.3515,19.3668,19.3362,19.3438,119200.0
2014-05-15 11:50:00,25.3,25.3,25.26,25.28,42500.0,19.3438,19.3438,19.3132,19.3285,42500.0
2014-05-15 12:00:00,25.27,25.29,25.26,25.27,20900.0,19.3209,19.3362,19.3132,19.3209,20900.0
2014-05-15 12:10:00,25.28,25.3,25.25,25.3,103400.0,19.3285,19.3438,19.3056,19.3438,103400.0
2014-05-15 12:20:00,25.3,25.32,25.28,25.32,31700.0,19.3438,19.3591,19.3285,19.3591,31700.0
2014-05-15 12:30:00,25.31,25.33,25.31,25.33,21900.0,19.3515,19.3668,19.3515,19.3668,21900.0
2014-05-15 12:40:00,25.33,25.37,25.32,25.36,55900.0,19.3668,19.3973,19.3591,19.3897,55900.0
2014-05-15 12:50:00,25.36,25.42,25.36,25.41,125700.0,19.3897,19.4356,19.3897,19.4279,125700.0
2014-05-15 13:00:00,25.41,25.42,25.33,25.34,34300.0,19.4279,19.4356,19.3668,19.3744,34300.0
2014-05-15 13:10:00,25.33,25.37,25.31,25.37,58100.0,19.3668,19.3973,19.3515,19.3973,58100.0
2014-05-15 13:20:00,25.37,25.39,25.35,25.39,150000.0,19.3973,19.4126,19.3821,19.4126,150000.0
2014-05-15 13:30:00,25.38,25.39,25.34,25.34,66800.0,19.405,19.4126,19.3744,19.3744,66800.0
2014-05-15 13:40:00,25.34,25.37,25.32,25.36,58000.0,19.3744,19.3973,19.3591,19.3897,58000.0
2014-05-15 13:50:00,25.36,25.36,25.35,25.36,11100.0,19.3897,19.3897,19.3821,19.3897,11100.0
2014-05-15 14:00:00,25.36,25.41,25.34,25.39,118600.0,19.3897,19.4279,19.3744,19.4126,118600.0
2014-05-15 14:10:00,25.4,25.4,25.34,25.34,59400.0,19.4203,19.4203,19.3744,19.3744,59400.0
2014-05-15 14:20:00,25.34,25.38,25.33,25.37,45900.0,19.3744,19.405,19.3668,19.3973,45900.0
2014-05-15 14:30:00,25.37,25.39,25.35,25.35,43000.0,19.3973,19.4126,19.3821,19.3821,43000.0
2014-05-15 14:40:00,25.36,25.36,25.32,25.34,42900.0,19.3897,19.3897,19.3591,19.3744,42900.0
2014-05-15 14:50:00,25.34,25.36,25.29,25.32,112000.0,19.3744,19.3897,19.3362,19.3591,112000.0
2014-05-15 15:00:00,25.32,25.34,25.28,25.31,61000.0,19.3591,19.3744,19.3285,19.3515,61000.0
2014-05-15 15:10:00,25.31,25.32,25.29,25.3,48800.0,19.3515,19.3591,19.3362,19.3438,48800.0
2014-05-15 15:20:00,25.3,25.3,25.26,25.28,67000.0,19.3438,19.3438,19.3132,19.3285,67000.0
2014-05-15 15:30:00,25.29,25.32,25.27,25.3,107100.0,19.3362,19.3591,19.3209,19.3438,107100.0
2014-05-15 15:40:00,25.3,25.32,25.29,25.3,193500.0,19.3438,19.3591,19.3362,19.3438,193500.0
2014-05-15 15:50:00,25.3,25.33,25.28,25.31,334000.0,19.3438,19.3668,19.3285,19.3515,334000.0
2014-05-16 09:30:00,25.41,25.43,25.36,25.39,411700.0,19.4279,19.4432,19.3897,19.4126,411700.0
2014-05-16 09:40:00,25.39,25.41,25.37,25.39,153600.0,19.4126,19.4279,19.3973,19.4126,153600.0
2014-05-16 09:50:00,25.39,25.41,25.38,25.39,81300.0,19.4126,19.4279,19.405,19.4126,81300.0
2014-05-16 10:00:00,25.39,25.39,25.34,25.37,59200.0,19.4126,19.4126,19.3744,19.3973,59200.0
2014-05-16 10:10:00,25.37,25.39,25.32,25.34,66100.0,19.3973,19.4126,19.3591,19.3744,66100.0
2014-05-16 10:20:00,25.33,25.34,25.3,25.31,77300.0,19.3668,19.3744,19.3438,19.3515,77300.0
2014-05-16 10:30:00,25.31,25.39,25.31,25.38,38600.0,19.3515,19.4126,19.3515,19.405,38600.0
2014-05-16 10:40:00,25.38,25.41,25.35,25.39,42400.0,19.405,19.4279,19.3821,19.4126,42400.0
2014-05-16 10:50:00,25.4,25.4,25.34,25.37,117900.0,19.4203,19.4203,19.3744,19.3973,117900.0
2014-05-16 11:00:00,25.37,25.38,25.35,25.36,35600.0,19.3973,19.405,19.3821,19.3897,35600.0
2014-05-16 11:10:00,25.36,25.4,25.36,25.39,46200.0,19.3897,19.4203,19.3897,19.4126,46200.0
2014-05-16 11:20:00,25.39,25.39,25.35,25.37,36000.0,19.4126,19.4126,19.3821,19.3973,36000.0
2014-05-16 11:30:00,25.37,25.39,25.36,25.36,23200.0,19.3973,19.4126,19.3897,19.3897,23200.0
2014-05-16 11:40:00,25.37,25.37,25.33,25.34,27100.0,19.3973,19.3973,19.3668,19.3744,27100.0
2014-05-16 11:50:00,25.34,25.38,25.34,25.38,31300.0,19.3744,19.405,19.3744,19.405,31300.0
2014-05-16 12:00:00,25.38,25.39,25.37,25.38,25100.0,19.405,19.4126,19.3973,19.405,25100.0
2014-05-16 12:10:00,25.38,25.38,25.35,25.36,22300.0,19.405,19.405,19.3821,19.3897,22300.0
2014-05-16 12:20:00,25.35,25.37,25.34,25.35,28000.0,19.3821,19.3973,19.3744,19.3821,28000.0
2014-05-16 12:30:00,25.35,25.35,25.34,25.35,5600.0,19.3821,19.3821,19.3744,19.3821,5600.0
2014-05-16 12:40:00,25.35,25.35,25.31,25.32,45900.0,19.3821,19.3821,19.3515,19.3591,45900.0
2014-05-16 12:50:00,25.32,25.34,25.29,25.29,80200.0,19.3591,19.3744,19.3362,19.3362,80200.0
2014-05-16 13:00:00,25.3,25.31,25.28,25.31,86100.0,19.3438,19.3515,19.3285,19.3515,86100.0
2014-05-16 13:10:00,25.31,25.36,25.31,25.34,156900.0,19.3515,19.3897,19.3515,19.3744,156900.0
2014-05-16 13:20:00,25.34,25.36,25.33,25.34,33500.0,19.3744,19.3897,19.3668,19.3744,33500.0
2014-05-16 13:30:00,25.34,25.36,25.33,25.35,41800.0,19.3744,19.3897,19.3668,19.3821,41800.0
2014-05-16 13:40:00,25.34,25.35,25.34,25.34,39700.0,19.3744,19.3821,19.3744,19.3744,39700.0
2014-05-16 13:50:00,25.35,25.35,25.33,25.34,41800.0,19.3821,19.3821,19.3668,19.3744,41800.0
2014-05-16 14:00:00,25.33,25.35,25.33,25.35,32800.0,19.3668,19.3821,19.3668,19.3821,32800.0
2014-05-16 14:10:00,25.35,25.35,25.33,25.34,39200.0,19.3821,19.3821,19.3668,19.3744,39200.0
2014-05-16 14:20:00,25.34,25.35,25.33,25.34,27700.0,19.3744,19.3821,19.3668,19.3744,27700.0
2014-05-16 14:30:00,25.34,25.35,25.33,25.34,28500.0,19.3744,19.3821,19.3668,19.3744,28500.0
2014-05-16 14:40:00,25.33,25.35,25.33,25.35,13900.0,19.3668,19.3821,19.3668,19.3821,13900.0
2014-05-16 14:50:00,25.35,25.37,25.34,25.37,135900.0,19.3821,19.3973,19.3744,19.3973,135900.0
2014-05-16 15:00:00,25.37,25.4,25.35,25.39,286400.0,19.3973,19.4203,19.3821,19.4126,286400.0
2014-05-16 15:10:00,25.39,25.45,25.39,25.4,368600.0,19.4126,19.4585,19.4126,19.4203,368600.0
2014-05-16 15:20:00,25.39,25.39,25.34,25.35,103100.0,19.4126,19.4126,19.3744,19.3821,103100.0
2014-05-16 15:30:00,25.35,25.38,25.34,25.38,101200.0,19.3821,19.405,19.3744,19.405,101200.0
2014-05-16 15:40:00,25.38,25.38,25.34,25.35,135000.0,19.405,19.405,19.3744,19.3821,135000.0
2014-05-16 15:50:00,25.35,25.37,25.34,25.37,191600.0,19.3821,19.3973,19.3744,19.3973,191600.0
2014-05-19 09:30:00,25.5,25.5,25.22,25.25,88000.0,19.4967,19.4967,19.2827,19.3056,88000.0
2014-05-19 09:40:00,25.25,25.32,25.25,25.28,155400.0,19.3056,19.3591,19.3056,19.3285,155400.0
2014-05-19 09:50:00,25.29,25.31,25.27,25.3,65900.0,19.3362,19.3515,19.3209,19.3438,65900.0
2014-05-19 10:00:00,25.3,25.31,25.25,25.3,94000.0,19.3438,19.3515,19.3056,19.3438,94000.0
2014-05-19 10:10:00,25.3,25.3,25.25,25.3,75700.0,19.3438,19.3438,19.3056,19.3438,75700.0
2014-05-19 10:20:00,25.29,25.29,25.27,25.27,21100.0,19.3362,19.3362,19.3209,19.3209,21100.0
2014-05-19 10:30:00,25.27,25.29,25.26,25.28,28000.0,19.3209,19.3362,19.3132,19.3285,28000.0
2014-05-19 10:40:00,25.29,25.29,25.23,25.23,32200.0,19.3362,19.3362,19.2903,19.2903,32200.0
2014-05-19 10:50:00,25.24,25.24,25.22,25.22,31300.0,19.298,19.298,19.2827,19.2827,31300.0
2014-05-19 11:00:00,25.23,25.23,25.2,25.21,50500.0,19.2903,19.2903,19.2674,19.275,50500.0
2014-05-19 11:10:00,25.22,25.23,25.21,25.21,71000.0,19.2827,19.2903,19.275,19.275,71000.0
2014-05-19 11:20:00,25.21,25.22,25.19,25.21,60300.0,19.275,19.2827,19.2597,19.275,60300.0
2014-05-19 11:30:00,25.2,25.31,25.2,25.3,89900.0,19.2674,19.3515,19.2674,19.3438,89900.0
2014-05-19 11:40:00,25.3,25.31,25.28,25.3,47200.0,19.3438,19.3515,19.3285,19.3438,47200.0
2014-05-19 11:50:00,25.3,25.3,25.29,25.29,7600.0,19.3438,19.3438,19.3362,19.3362,7600.0
2014-05-19 12:00:00,25.29,25.3,25.28,25.29,30700.0,19.3362,19.3438,19.3285,19.3362,30700.0
2014-05-19 12:10:00,25.29,25.31,25.28,25.31,20600.0,19.3362,19.3515,19.3285,19.3515,20600.0
2014-05-19 12:20:00,25.3,25.31,25.29,25.29,17200.0,19.3438,19.3515,19.3362,19.3362,17200.0
2014-05-19 12:30:00,25.28,25.29,25.28,25.29,64000.0,19.3285,19.3362,19.3285,19.3362,64000.0
2014-05-19 12:40:00,25.28,25.29,25.28,25.28,8100.0,19.3285,19.3362,19.3285,19.3285,8100.0
2014-05-19 12:50:00,25.28,25.29,25.28,25.28,6900.0,19.3285,19.3362,19.3285,19.3285,6900.0
2014-05-19 13:00:00,25.28,25.3,25.28,25.28,91800.0,19.3285,19.3438,19.3285,19.3285,91800.0
2014-05-19 13:10:00,25.28,25.29,25.27,25.28,45800.0,19.3285,19.3362,19.3209,19.3285,45800.0
2014-05-19 13:20:00,25.28,25.3,25.28,25.28,29400.0,19.3285,19.3438,19.3285,19.3285,29400.0
2014-05-19 13:30:00,25.28,25.29,25.28,25.28,9400.0,19.3285,19.3362,19.3285,19.3285,9400.0
2014-05-19 13:40:00,25.29,25.3,25.28,25.3,10000.0,19.3362,19.3438,19.3285,19.3438,10000.0
2014-05-19 13:50:00,25.29,25.3,25.29,25.29,6800.0,19.3362,19.3438,19.3362,19.3362,6800.0
2014-05-19 14:00:00,25.29,25.3,25.29,25.3,12500.0,19.3362,19.3438,19.3362,19.3438,12500.0
2014-05-19 14:10:00,25.3,25.3,25.28,25.28,36800.0,19.3438,19.3438,19.3285,19.3285,36800.0
2014-05-19 14:20:00,25.29,25.37,25.28,25.37,127100.0,19.3362,19.3973,19.3285,19.3973,127100.0
2014-05-19 14:30:00,25.37,25.38,25.35,25.38,38900.0,19.3973,19.405,19.3821,19.405,38900.0
2014-05-19 14:40:00,25.38,25.38,25.36,25.36,34300.0,19.405,19.405,19.3897,19.3897,34300.0
2014-05-19 14:50:00,25.36,25.37,25.33,25.33,38200.0,19.3897,19.3973,19.3668,19.3668,38200.0
2014-05-19 15:00:00,25.33,25.34,25.33,25.33,21800.0,19.3668,19.3744,19.3668,19.3668,21800.0
2014-05-19 15:10:00,25.33,25.34,25.32,25.32,18200.0,19.3668,19.3744,19.3591,19.3591,18200.0
2014-05-19 15:20:00,25.32,25.34,25.32,25.33,41900.0,19.3591,19.3744,19.3591,19.3668,41900.0
2014-05-19 15:30:00,25.33,25.33,25.32,25.32,75000.0,19.3668,19.3668,19.3591,19.3591,75000.0
2014-05-19 15:40:00,25.32,25.33,25.32,25.32,89500.0,19.3591,19.3668,19.3591,19.3591,89500.0
2014-05-19 15:50:00,25.32,25.34,25.32,25.33,179200.0,19.3591,19.3744,19.3591,19.3668,179200.0
2014-05-20 09:30:00,25.36,25.36,25.19,25.2,201200.0,19.3897,19.3897,19.2597,19.2674,201200.0
2014-05-20 09:40:00,25.21,25.23,25.14,25.19,98900.0,19.275,19.2903,19.2215,19.2597,98900.0
2014-05-20 09:50:00,25.2,25.21,25.13,25.15,107900.0,19.2674,19.275,19.2139,19.2291,107900.0
2014-05-20 10:00:00,25.16,25.19,25.14,25.18,75800.0,19.2368,19.2597,19.2215,19.2521,75800.0
2014-05-20 10:10:00,25.18,25.21,25.17,25.17,44900.0,19.2521,19.275,19.2444,19.2444,44900.0
2014-05-20 10:20:00,25.17,25.21,25.15,25.2,50400.0,19.2444,19.275,19.2291,19.2674,50400.0
2014-05-20 10:30:00,25.21,25.25,25.19,25.23,69200.0,19.275,19.3056,19.2597,19.2903,69200.0
2014-05-20 10:40:00,25.22,25.22,25.21,25.22,12700.0,19.2827,19.2827,19.275,19.2827,12700.0
2014-05-20 10:50:00,25.21,25.26,25.2,25.24,50400.0,19.275,19.3132,19.2674,19.298,50400.0
2014-05-20 11:00:00,25.24,25.26,25.23,25.25,32400.0,19.298,19.3132,19.2903,19.3056,32400.0
2014-05-20 11:10:00,25.25,25.25,25.21,25.21,32600.0,19.3056,19.3056,19.275,19.275,32600.0
2014-05-20 11:20:00,25.21,25.22,25.18,25.18,50900.0,19.275,19.2827,19.2521,19.2521,50900.0
2014-05-20 11:30:00,25.18,25.19,25.16,25.19,100600.0,19.2521,19.2597,19.2368,19.2597,100600.0
2014-05-20 11:40:00,25.19,25.19,25.18,25.18,14100.0,19.2597,19.2597,19.2521,19.2521,14100.0
2014-05-20 11:50:00,25.18,25.19,25.12,25.12,79100.0,19.2521,19.2597,19.2062,19.2062,79100.0
2014-05-20 12:00:00,25.12,25.13,25.07,25.09,44900.0,19.2062,19.2139,19.168,19.1833,44900.0
2014-05-20 12:10:00,25.08,25.09,25.04,25.09,72300.0,19.1756,19.1833,19.145,19.1833,72300.0
2014-05-20 12:20:00,25.09,25.13,25.08,25.11,35400.0,19.1833,19.2139,19.1756,19.1986,35400.0
2014-05-20 12:30:00,25.12,25.13,25.09,25.12,31400.0,19.2062,19.2139,19.1833,19.2062,31400.0
2014-05-20 12:40:00,25.12,25.13,25.11,25.13,12600.0,19.2062,19.2139,19.1986,19.2139,12600.0
2014-05-20 12:50:00,25.13,25.16,25.12,25.14,25800.0,19.2139,19.2368,19.2062,19.2215,25800.0
2014-05-20 13:00:00,25.14,25.14,25.1,25.12,53800.0,19.2215,19.2215,19.1909,19.2062,53800.0
2014-05-20 13:10:00,25.11,25.12,25.1,25.11,20100.0,19.1986,19.2062,19.1909,19.1986,20100.0
2014-05-20 13:20:00,25.1,25.11,25.1,25.11,26700.0,19.1909,19.1986,19.1909,19.1986,26700.0
2014-05-20 13:30:00,25.11,25.11,25.08,25.09,38300.0,19.1986,19.1986,19.1756,19.1833,38300.0
2014-05-20 13:40:00,25.08,25.09,25.06,25.07,41300.0,19.1756,19.1833,19.1603,19.168,41300.0
2014-05-20 13:50:00,25.07,25.07,25.06,25.07,23900.0,19.168,19.168,19.1603,19.168,23900.0
2014-05-20 14:00:00,25.07,25.07,25.06,25.07,22800.0,19.168,19.168,19.1603,19.168,22800.0
2014-05-20 14:10:00,25.06,25.11,25.06,25.11,45100.0,19.1603,19.1986,19.1603,19.1986,45100.0
2014-05-20 14:20:00,25.11,25.14,25.1,25.1,58600.0,19.1986,19.2215,19.1909,19.1909,58600.0
2014-05-20 14:30:00,25.11,25.11,25.09,25.11,34100.0,19.1986,19.1986,19.1833,19.1986,34100.0
2014-05-20 14:40:00,25.11,25.14,25.11,25.12,52100.0,19.1986,19.2215,19.1986,19.2062,52100.0
2014-05-20 14:50:00,25.12,25.13,25.09,25.11,129700.0,19.2062,19.2139,19.1833,19.1986,129700.0
2014-05-20 15:00:00,25.1,25.13,25.1,25.13,27700.0,19.1909,19.2139,19.1909,19.2139,27700.0
2014-05-20 15:10:00,25.13,25.16,25.12,25.15,36300.0,19.2139,19.2368,19.2062,19.2291,36300.0
2014-05-20 15:20:00,25.15,25.17,25.13,25.16,40800.0,19.2291,19.2444,19.2139,19.2368,40800.0
2014-05-20 15:30:00,25.16,25.17,25.15,25.16,78900.0,19.2368,19.2444,19.2291,19.2368,78900.0
2014-05-20 15:40:00,25.16,25.17,25.15,25.16,80300.0,19.2368,19.2444,19.2291,19.2368,80300.0
2014-05-20 15:50:00,25.16,25.17,25.15,25.15,194600.0,19.2368,19.2444,19.2291,19.2291,194600.0
2014-05-21 09:30:00,25.25,25.25,25.14,25.23,92700.0,19.3056,19.3056,19.2215,19.2903,92700.0
2014-05-21 09:40:00,25.23,25.23,25.19,25.2,69000.0,19.2903,19.2903,19.2597,19.2674,69000.0
2014-05-21 09:50:00,25.2,25.22,25.16,25.16,47300.0,19.2674,19.2827,19.2368,19.2368,47300.0
2014-05-21 10:00:00,25.17,25.22,25.17,25.21,42600.0,19.2444,19.2827,19.2444,19.275,42600.0
2014-05-21 10:10:00,25.21,25.21,25.18,25.2,25500.0,19.275,19.275,19.2521,19.2674,25500.0
2014-05-21 10:20:00,25.2,25.21,25.18,25.18,54700.0,19.2674,19.275,19.2521,19.2521,54700.0
2014-05-21 10:30:00,25.18,25.21,25.17,25.19,66100.0,19.2521,19.275,19.2444,19.2597,66100.0
2014-05-21 10:40:00,25.19,25.2,25.17,25.2,28000.0,19.2597,19.2674,19.2444,19.2674,28000.0
2014-05-21 10:50:00,25.2,25.23,25.19,25.21,63700.0,19.2674,19.2903,19.2597,19.275,63700.0
2014-05-21 11:00:00,25.21,25.26,25.19,25.26,91500.0,19.275,19.3132,19.2597,19.3132,91500.0
2014-05-21 11:10:00,25.26,25.27,25.24,25.24,38800.0,19.3132,19.3209,19.298,19.298,38800.0
2014-05-21 11:20:00,25.25,25.25,25.19,25.22,35200.0,19.3056,19.3056,19.2597,19.2827,35200.0
2014-05-21 11:30:00,25.22,25.23,25.21,25.21,26700.0,19.2827,19.2903,19.275,19.275,26700.0
2014-05-21 11:40:00,25.21,25.21,25.17,25.2,31800.0,19.275,19.275,19.2444,19.2674,31800.0
2014-05-21 11:50:00,25.2,25.22,25.19,25.2,27000.0,19.2674,19.2827,19.2597,19.2674,27000.0
2014-05-21 12:00:00,25.21,25.23,25.19,25.19,128500.0,19.275,19.2903,19.2597,19.2597,128500.0
2014-05-21 12:10:00,25.18,25.21,25.18,25.2,23200.0,19.2521,19.275,19.2521,19.2674,23200.0
2014-05-21 12:20:00,25.2,25.23,25.19,25.23,98200.0,19.2674,19.2903,19.2597,19.2903,98200.0
2014-05-21 12:30:00,25.23,25.25,25.22,25.25,27300.0,19.2903,19.3056,19.2827,19.3056,27300.0
2014-05-21 12:40:00,25.25,25.26,25.22,25.23,39100.0,19.3056,19.3132,19.2827,19.2903,39100.0
2014-05-21 12:50:00,25.23,25.24,25.22,25.23,53100.0,19.2903,19.298,19.2827,19.2903,53100.0
2014-05-21 13:00:00,25.22,25.24,25.21,25.21,26200.0,19.2827,19.298,19.275,19.275,26200.0
2014-05-21 13:10:00,25.21,25.22,25.2,25.21,31800.0,19.275,19.2827,19.2674,19.275,31800.0
2014-05-21 13:20:00,25.21,25.22,25.2,25.21,16100.0,19.275,19.2827,19.2674,19.275,16100.0
2014-05-21 13:30:00,25.21,25.21,25.19,25.21,65700.0,19.275,19.275,19.2597,19.275,65700.0
2014-05-21 13:40:00,25.21,25.22,25.2,25.21,40400.0,19.275,19.2827,19.2674,19.275,40400.0
2014-05-21 13:50:00,25.21,25.21,25.19,25.2,109100.0,19.275,19.275,19.2597,19.2674,109100.0
2014-05-21 14:00:00,25.21,25.25,25.18,25.18,109100.0,19.275,19.3056,19.2521,19.2521,109100.0
2014-05-21 14:10:00,25.18,25.21,25.17,25.2,95300.0,19.2521,19.275,19.2444,19.2674,95300.0
2014-05-21 14:20:00,25.2,25.24,25.19,25.24,45200.0,19.2674,19.298,19.2597,19.298,45200.0
2014-05-21 14:30:00,25.24,25.25,25.23,25.23,30400.0,19.298,19.3056,19.2903,19.2903,30400.0
2014-05-21 14:40:00,25.23,25.24,25.22,25.24,55200.0,19.2903,19.298,19.2827,19.298,55200.0
2014-05-21 14:50:00,25.24,25.25,25.23,25.24,43400.0,19.298,19.3056,19.2903,19.298,43400.0
2014-05-21 15:00:00,25.23,25.24,25.21,25.21,45600.0,19.2903,19.298,19.275,19.275,45600.0
2014-05-21 15:10:00,25.22,25.28,25.21,25.27,76200.0,19.2827,19.3285,19.275,19.3209,76200.0
2014-05-21 15:20:00,25.26,25.29,25.26,25.29,43000.0,19.3132,19.3362,19.3132,19.3362,43000.0
2014-05-21 15:30:00,25.29,25.29,25.26,25.26,62700.0,19.3362,19.3362,19.3132,19.3132,62700.0
2014-05-21 15:40:00,25.26,25.28,25.26,25.28,69700.0,19.3132,19.3285,19.3132,19.3285,69700.0
2014-05-21 15:50:00,25.28,25.28,25.26,25.26,210500.0,19.3285,19.3285,19.3132,19.3132,210500.0
2014-05-22 09:30:00,25.29,25.34,25.21,25.22,84700.0,19.3362,19.3744,19.275,19.2827,84700.0
2014-05-22 09:40:00,25.21,25.24,25.21,25.23,64900.0,19.275,19.298,19.275,19.2903,64900.0
2014-05-22 09:50:00,25.22,25.23,25.16,25.17,37600.0,19.2827,19.2903,19.2368,19.2444,37600.0
2014-05-22 10:00:00,25.17,25.18,25.13,25.17,55100.0,19.2444,19.2521,19.2139,19.2444,55100.0
2014-05-22 10:10:00,25.18,25.19,25.15,25.19,57700.0,19.2521,19.2597,19.2291,19.2597,57700.0
2014-05-22 10:20:00,25.18,25.2,25.15,25.15,43000.0,19.2521,19.2674,19.2291,19.2291,43000.0
2014-05-22 10:30:00,25.14,25.18,25.14,25.18,44600.0,19.2215,19.2521,19.2215,19.2521,44600.0
2014-05-22 10:40:00,25.18,25.18,25.15,25.16,33600.0,19.2521,19.2521,19.2291,19.2368,33600.0
2014-05-22 10:50:00,25.16,25.16,25.15,25.16,30800.0,19.2368,19.2368,19.2291,19.2368,30800.0
2014-05-22 11:00:00,25.16,25.19,25.14,25.19,89000.0,19.2368,19.2597,19.2215,19.2597,89000.0
2014-05-22 11:10:00,25.19,25.23,25.17,25.17,71600.0,19.2597,19.2903,19.2444,19.2444,71600.0
2014-05-22 11:20:00,25.17,25.18,25.15,25.15,31200.0,19.2444,19.2521,19.2291,19.2291,31200.0
2014-05-22 11:30:00,25.15,25.18,25.14,25.16,43100.0,19.2291,19.2521,19.2215,19.2368,43100.0
2014-05-22 11:40:00,25.16,25.16,25.13,25.14,11900.0,19.2368,19.2368,19.2139,19.2215,11900.0
2014-05-22 11:50:00,25.14,25.14,25.11,25.12,27700.0,19.2215,19.2215,19.1986,19.2062,27700.0
2014-05-22 12:00:00,25.12,25.12,25.11,25.12,11000.0,19.2062,19.2062,19.1986,19.2062,11000.0
2014-05-22 12:10:00,25.12,25.12,25.11,25.12,11000.0,19.2062,19.2062,19.1986,19.2062,11000.0
2014-05-22 12:20:00,25.12,25.12,25.11,25.12,6800.0,19.2062,19.2062,19.1986,19.2062,6800.0
2014-05-22 12:30:00,25.12,25.13,25.11,25.12,24700.0,19.2062,19.2139,19.1986,19.2062,24700.0
2014-05-22 12:40:00,25.12,25.12,25.11,25.12,11600.0,19.2062,19.2062,19.1986,19.2062,11600.0
2014-05-22 12:50:00,25.12,25.12,25.1,25.11,57900.0,19.2062,19.2062,19.1909,19.1986,57900.0
2014-05-22 13:00:00,25.11,25.12,25.11,25.12,8700.0,19.1986,19.2062,19.1986,19.2062,8700.0
2014-05-22 13:10:00,25.12,25.12,25.11,25.11,10300.0,19.2062,19.2062,19.1986,19.1986,10300.0
2014-05-22 13:20:00,25.12,25.13,25.12,25.13,18500.0,19.2062,19.2139,19.2062,19.2139,18500.0
2014-05-22 13:30:00,25.12,25.13,25.11,25.11,43900.0,19.2062,19.2139,19.1986,19.1986,43900.0
2014-05-22 13:40:00,25.11,25.13,25.11,25.13,37300.0,19.1986,19.2139,19.1986,19.2139,37300.0
2014-05-22 13:50:00,25.13,25.13,25.12,25.13,45900.0,19.2139,19.2139,19.2062,19.2139,45900.0
2014-05-22 14:00:00,25.12,25.13,25.11,25.12,61400.0,19.2062,19.2139,19.1986,19.2062,61400.0
2014-05-22 14:10:00,25.12,25.12,25.11,25.12,13500.0,19.2062,19.2062,19.1986,19.2062,13500.0
2014-05-22 14:20:00,25.12,25.12,25.11,25.12,20500.0,19.2062,19.2062,19.1986,19.2062,20500.0
2014-05-22 14:30:00,25.12,25.12,25.11,25.12,17400.0,19.2062,19.2062,19.1986,19.2062,17400.0
2014-05-22 14:40:00,25.12,25.14,25.11,25.14,41400.0,19.2062,19.2215,19.1986,19.2215,41400.0
2014-05-22 14:50:00,25.14,25.14,25.13,25.13,61500.0,19.2215,19.2215,19.2139,19.2139,61500.0
2014-05-22 15:00:00,25.13,25.15,25.12,25.13,142600.0,19.2139,19.2291,19.2062,19.2139,142600.0
2014-05-22 15:10:00,25.12,25.14,25.11,25.14,118100.0,19.2062,19.2215,19.1986,19.2215,118100.0
2014-05-22 15:20:00,25.13,25.14,25.11,25.13,80900.0,19.2139,19.2215,19.1986,19.2139,80900.0
2014-05-22 15:30:00,25.13,25.14,25.12,25.14,116700.0,19.2139,19.2215,19.2062,19.2215,116700.0
2014-05-22 15:40:00,25.14,25.14,25.11,25.12,238300.0,19.2215,19.2215,19.1986,19.2062,238300.0
2014-05-22 15:50:00,25.13,25.16,25.12,25.16,407000.0,19.2139,19.2368,19.2062,19.2368,407000.0
2014-05-23 09:30:00,25.21,25.22,25.18,25.22,48800.0,19.275,19.2827,19.2521,19.2827,48800.0
2014-05-23 09:40:00,25.22,25.26,25.18,25.2,36200.0,19.2827,19.3132,19.2521,19.2674,36200.0
2014-05-23 09:50:00,25.19,25.21,25.19,25.2,16500.0,19.2597,19.275,19.2597,19.2674,16500.0
2014-05-23 10:00:00,25.2,25.21,25.17,25.18,50300.0,19.2674,19.275,19.2444,19.2521,50300.0
2014-05-23 10:10:00,25.19,25.2,25.18,25.18,23500.0,19.2597,19.2674,19.2521,19.2521,23500.0
2014-05-23 10:20:00,25.19,25.2,25.18,25.19,15400.0,19.2597,19.2674,19.2521,19.2597,15400.0
2014-05-23 10:30:00,25.2,25.21,25.19,25.2,34300.0,19.2674,19.275,19.2597,19.2674,34300.0
2014-05-23 10:40:00,25.2,25.21,25.19,25.2,22100.0,19.2674,19.275,19.2597,19.2674,22100.0
2014-05-23 10:50:00,25.2,25.21,25.19,25.21,30400.0,19.2674,19.275,19.2597,19.275,30400.0
2014-05-23 11:00:00,25.2,25.21,25.19,25.2,11800.0,19.2674,19.275,19.2597,19.2674,11800.0
2014-05-23 11:10:00,25.2,25.21,25.19,25.21,21500.0,19.2674,19.275,19.2597,19.275,21500.0
2014-05-23 11:20:00,25.2,25.21,25.19,25.2,22900.0,19.2674,19.275,19.2597,19.2674,22900.0
2014-05-23 11:30:00,25.19,25.2,25.15,25.16,25500.0,19.2597,19.2674,19.2291,19.2368,25500.0
2014-05-23 11:40:00,25.15,25.16,25.14,25.14,14600.0,19.2291,19.2368,19.2215,19.2215,14600.0
2014-05-23 11:50:00,25.14,25.16,25.13,25.14,32600.0,19.2215,19.2368,19.2139,19.2215,32600.0
2014-05-23 12:00:00,25.13,25.15,25.11,25.13,57400.0,19.2139,19.2291,19.1986,19.2139,57400.0
2014-05-23 12:10:00,25.13,25.13,25.12,25.13,11000.0,19.2139,19.2139,19.2062,19.2139,11000.0
2014-05-23 12:20:00,25.13,25.14,25.13,25.13,19700.0,19.2139,19.2215,19.2139,19.2139,19700.0
2014-05-23 12:30:00,25.14,25.14,25.12,25.12,36700.0,19.2215,19.2215,19.2062,19.2062,36700.0
2014-05-23 12:40:00,25.12,25.13,25.1,25.11,35100.0,19.2062,19.2139,19.1909,19.1986,35100.0
2014-05-23 12:50:00,25.11,25.12,25.08,25.08,52900.0,19.1986,19.2062,19.1756,19.1756,52900.0
2014-05-23 13:00:00,25.08,25.09,25.08,25.08,23800.0,19.1756,19.1833,19.1756,19.1756,23800.0
2014-05-23 13:10:00,25.09,25.09,25.05,25.05,59600.0,19.1833,19.1833,19.1527,19.1527,59600.0
2014-05-23 13:20:00,25.07,25.07,25.05,25.06,33500.0,19.168,19.168,19.1527,19.1603,33500.0
2014-05-23 13:30:00,25.06,25.07,25.05,25.07,25100.0,19.1603,19.168,19.1527,19.168,25100.0
2014-05-23 13:40:00,25.07,25.07,25.06,25.07,13200.0,19.168,19.168,19.1603,19.168,13200.0
2014-05-23 13:50:00,25.06,25.07,25.06,25.07,15700.0,19.1603,19.168,19.1603,19.168,15700.0
2014-05-23 14:00:00,25.07,25.08,25.06,25.08,63300.0,19.168,19.1756,19.1603,19.1756,63300.0
2014-05-23 14:10:00,25.08,25.08,25.06,25.07,40800.0,19.1756,19.1756,19.1603,19.168,40800.0
2014-05-23 14:20:00,25.06,25.07,25.06,25.07,46400.0,19.1603,19.168,19.1603,19.168,46400.0
2014-05-23 14:30:00,25.07,25.08,25.07,25.08,41500.0,19.168,19.1756,19.168,19.1756,41500.0
2014-05-23 14:40:00,25.08,25.08,25.07,25.08,6900.0,19.1756,19.1756,19.168,19.1756,6900.0
2014-05-23 14:50:00,25.08,25.1,25.07,25.1,29900.0,19.1756,19.1909,19.168,19.1909,29900.0
2014-05-23 15:00:00,25.1,25.13,25.09,25.12,84200.0,19.1909,19.2139,19.1833,19.2062,84200.0
2014-05-23 15:10:00,25.12,25.13,25.11,25.12,88600.0,19.2062,19.2139,19.1986,19.2062,88600.0
2014-05-23 15:20:00,25.12,25.12,25.11,25.12,31600.0,19.2062,19.2062,19.1986,19.2062,31600.0
2014-05-23 15:30:00,25.12,25.12,25.09,25.09,155700.0,19.2062,19.2062,19.1833,19.1833,155700.0
2014-05-23 15:40:00,25.1,25.11,25.09,25.11,110800.0,19.1909,19.1986,19.1833,19.1986,110800.0
2014-05-23 15:50:00,25.11,25.12,25.09,25.09,346000.0,19.1986,19.2062,19.1833,19.1833,346000.0
2014-05-27 09:30:00,24.59,25.19,24.59,25.1,78500.0,18.801,19.2597,18.801,19.1909,78500.0
2014-05-27 09:40:00,25.11,25.11,25.05,25.06,83300.0,19.1986,19.1986,19.1527,19.1603,83300.0
2014-05-27 09:50:00,25.06,25.14,25.06,25.1,52900.0,19.1603,19.2215,19.1603,19.1909,52900.0
2014-05-27 10:00:00,25.1,25.11,25.05,25.09,147200.0,19.1909,19.1986,19.1527,19.1833,147200.0
2014-05-27 10:10:00,25.09,25.1,25.08,25.1,41000.0,19.1833,19.1909,19.1756,19.1909,41000.0
2014-05-27 10:20:00,25.1,25.11,25.08,25.1,46000.0,19.1909,19.1986,19.1756,19.1909,46000.0
2014-05-27 10:30:00,25.1,25.12,25.09,25.1,61300.0,19.1909,19.2062,19.1833,19.1909,61300.0
2014-05-27 10:40:00,25.09,25.11,25.08,25.09,53400.0,19.1833,19.1986,19.1756,19.1833,53400.0
2014-05-27 10:50:00,25.09,25.1,25.08,25.1,14800.0,19.1833,19.1909,19.1756,19.1909,14800.0
2014-05-27 11:00:00,25.1,25.11,25.09,25.11,57400.0,19.1909,19.1986,19.1833,19.1986,57400.0
2014-05-27 11:10:00,25.11,25.11,25.1,25.11,10800.0,19.1986,19.1986,19.1909,19.1986,10800.0
2014-05-27 11:20:00,25.11,25.11,25.09,25.09,169800.0,19.1986,19.1986,19.1833,19.1833,169800.0
2014-05-27 11:30:00,25.1,25.11,25.09,25.1,85200.0,19.1909,19.1986,19.1833,19.1909,85200.0
2014-05-27 11:40:00,25.1,25.11,25.09,25.11,55800.0,19.1909,19.1986,19.1833,19.1986,55800.0
2014-05-27 11:50:00,25.1,25.1,25.08,25.09,44000.0,19.1909,19.1909,19.1756,19.1833,44000.0
2014-05-27 12:00:00,25.09,25.09,25.08,25.09,14900.0,19.1833,19.1833,19.1756,19.1833,14900.0
2014-05-27 12:10:00,25.09,25.11,25.08,25.1,73800.0,19.1833,19.1986,19.1756,19.1909,73800.0
2014-05-27 12:20:00,25.1,25.1,25.07,25.07,82200.0,19.1909,19.1909,19.168,19.168,82200.0
2014-05-27 12:30:00,25.07,25.12,25.07,25.11,91700.0,19.168,19.2062,19.168,19.1986,91700.0
2014-05-27 12:40:00,25.1,25.13,25.1,25.11,36200.0,19.1909,19.2139,19.1909,19.1986,36200.0
2014-05-27 12:50:00,25.12,25.12,25.11,25.12,3400.0,19.2062,19.2062,19.1986,19.2062,3400.0
2014-05-27 13:00:00,25.12,25.12,25.11,25.12,17700.0,19.2062,19.2062,19.1986,19.2062,17700.0
2014-05-27 13:10:00,25.12,25.14,25.11,25.14,22400.0,19.2062,19.2215,19.1986,19.2215,22400.0
2014-05-27 13:20:00,25.14,25.14,25.11,25.14,145100.0,19.2215,19.2215,19.1986,19.2215,145100.0
2014-05-27 13:30:00,25.14,25.14,25.11,25.11,62200.0,19.2215,19.2215,19.1986,19.1986,62200.0
2014-05-27 13:40:00,25.11,25.11,25.09,25.1,53700.0,19.1986,19.1986,19.1833,19.1909,53700.0
2014-05-27 13:50:00,25.1,25.11,25.09,25.1,38900.0,19.1909,19.1986,19.1833,19.1909,38900.0
2014-05-27 14:00:00,25.1,25.1,25.09,25.1,14900.0,19.1909,19.1909,19.1833,19.1909,14900.0
2014-05-27 14:10:00,25.1,25.1,25.09,25.1,14000.0,19.1909,19.1909,19.1833,19.1909,14000.0
2014-05-27 14:20:00,25.1,25.1,25.09,25.1,11300.0,19.1909,19.1909,19.1833,19.1909,11300.0
2014-05-27 14:30:00,25.1,25.1,25.09,25.1,12700.0,19.1909,19.1909,19.1833,19.1909,12700.0
2014-05-27 14:40:00,25.1,25.1,25.09,25.1,33000.0,19.1909,19.1909,19.1833,19.1909,33000.0
2014-05-27 14:50:00,25.1,25.1,25.09,25.1,27400.0,19.1909,19.1909,19.1833,19.1909,27400.0
2014-05-27 15:00:00,25.1,25.12,25.09,25.11,260400.0,19.1909,19.2062,19.1833,19.1986,260400.0
2014-05-27 15:10:00,25.11,25.11,25.07,25.07,181700.0,19.1986,19.1986,19.168,19.168,181700.0
2014-05-27 15:20:00,25.08,25.09,25.07,25.08,55600.0,19.1756,19.1833,19.168,19.1756,55600.0
2014-05-27 15:30:00,25.08,25.08,25.06,25.08,76200.0,19.1756,19.1756,19.1603,19.1756,76200.0
2014-05-27 15:40:00,25.08,25.09,25.07,25.08,155400.0,19.1756,19.1833,19.168,19.1756,155400.0
2014-05-27 15:50:00,25.08,25.08,25.04,25.05,262200.0,19.1756,19.1756,19.145,19.1527,262200.0
2014-05-28 09:30:00,25.14,25.16,25.05,25.13,132600.0,19.2215,19.2368,19.1527,19.2139,132600.0
2014-05-28 09:40:00,25.13,25.14,25.08,25.1,73900.0,19.2139,19.2215,19.1756,19.1909,73900.0
2014-05-28 09:50:00,25.1,25.15,25.06,25.08,82800.0,19.1909,19.2291,19.1603,19.1756,82800.0
2014-05-28 10:00:00,25.08,25.1,25.05,25.1,58600.0,19.1756,19.1909,19.1527,19.1909,58600.0
2014-05-28 10:10:00,25.09,25.11,25.06,25.1,76200.0,19.1833,19.1986,19.1603,19.1909,76200.0
2014-05-28 10:20:00,25.1,25.12,25.07,25.11,63800.0,19.1909,19.2062,19.168,19.1986,63800.0
2014-05-28 10:30:00,25.11,25.12,25.09,25.1,53500.0,19.1986,19.2062,19.1833,19.1909,53500.0
2014-05-28 10:40:00,25.1,25.13,25.07,25.12,87000.0,19.1909,19.2139,19.168,19.2062,87000.0
2014-05-28 10:50:00,25.12,25.15,25.1,25.13,149200.0,19.2062,19.2291,19.1909,19.2139,149200.0
2014-05-28 11:00:00,25.12,25.17,25.12,25.17,50400.0,19.2062,19.2444,19.2062,19.2444,50400.0
2014-05-28 11:10:00,25.17,25.21,25.16,25.21,43500.0,19.2444,19.275,19.2368,19.275,43500.0
2014-05-28 11:20:00,25.21,25.22,25.21,25.22,20000.0,19.275,19.2827,19.275,19.2827,20000.0
2014-05-28 11:30:00,25.22,25.27,25.22,25.27,68500.0,19.2827,19.3209,19.2827,19.3209,68500.0
2014-05-28 11:40:00,25.27,25.28,25.25,25.28,53400.0,19.3209,19.3285,19.3056,19.3285,53400.0
2014-05-28 11:50:00,25.28,25.3,25.27,25.28,244400.0,19.3285,19.3438,19.3209,19.3285,244400.0
2014-05-28 12:00:00,25.28,25.29,25.25,25.29,42400.0,19.3285,19.3362,19.3056,19.3362,42400.0
2014-05-28 12:10:00,25.29,25.3,25.28,25.3,36700.0,19.3362,19.3438,19.3285,19.3438,36700.0
2014-05-28 12:20:00,25.3,25.32,25.3,25.32,53000.0,19.3438,19.3591,19.3438,19.3591,53000.0
2014-05-28 12:30:00,25.32,25.32,25.3,25.3,75400.0,19.3591,19.3591,19.3438,19.3438,75400.0
2014-05-28 12:40:00,25.3,25.31,25.27,25.28,52600.0,19.3438,19.3515,19.3209,19.3285,52600.0
2014-05-28 12:50:00,25.27,25.28,25.25,25.26,36900.0,19.3209,19.3285,19.3056,19.3132,36900.0
2014-05-28 13:00:00,25.26,25.27,25.23,25.24,50700.0,19.3132,19.3209,19.2903,19.298,50700.0
2014-05-28 13:10:00,25.24,25.26,25.23,25.25,28200.0,19.298,19.3132,19.2903,19.3056,28200.0
2014-05-28 13:20:00,25.26,25.26,25.24,25.25,24700.0,19.3132,19.3132,19.298,19.3056,24700.0
2014-05-28 13:30:00,25.25,25.26,25.24,25.25,27000.0,19.3056,19.3132,19.298,19.3056,27000.0
2014-05-28 13:40:00,25.25,25.27,25.24,25.26,71800.0,19.3056,19.3209,19.298,19.3132,71800.0
2014-05-28 13:50:00,25.26,25.29,25.26,25.29,39300.0,19.3132,19.3362,19.3132,19.3362,39300.0
2014-05-28 14:00:00,25.29,25.33,25.28,25.29,288900.0,19.3362,19.3668,19.3285,19.3362,288900.0
2014-05-28 14:10:00,25.28,25.29,25.26,25.28,40400.0,19.3285,19.3362,19.3132,19.3285,40400.0
2014-05-28 14:20:00,25.29,25.29,25.25,25.27,64200.0,19.3362,19.3362,19.3056,19.3209,64200.0
2014-05-28 14:30:00,25.28,25.29,25.27,25.28,37700.0,19.3285,19.3362,19.3209,19.3285,37700.0
2014-05-28 14:40:00,25.28,25.3,25.27,25.28,59400.0,19.3285,19.3438,19.3209,19.3285,59400.0
2014-05-28 14:50:00,25.28,25.29,25.26,25.27,63700.0,19.3285,19.3362,19.3132,19.3209,63700.0
2014-05-28 15:00:00,25.27,25.27,25.25,25.26,45400.0,19.3209,19.3209,19.3056,19.3132,45400.0
2014-05-28 15:10:00,25.26,25.3,25.25,25.3,208800.0,19.3132,19.3438,19.3056,19.3438,208800.0
2014-05-28 15:20:00,25.3,25.31,25.28,25.31,60500.0,19.3438,19.3515,19.3285,19.3515,60500.0
2014-05-28 15:30:00,25.3,25.31,25.28,25.28,120700.0,19.3438,19.3515,19.3285,19.3285,120700.0
2014-05-28 15:40:00,25.28,25.28,25.27,25.27,88400.0,19.3285,19.3285,19.3209,19.3209,88400.0
2014-05-28 15:50:00,25.28,25.28,25.25,25.25,294400.0,19.3285,19.3285,19.3056,19.3056,294400.0
2014-05-29 09:30:00,25.34,25.36,25.23,25.23,86300.0,19.3744,19.3897,19.2903,19.2903,86300.0
2014-05-29 09:40:00,25.22,25.28,25.21,25.28,91200.0,19.2827,19.3285,19.275,19.3285,91200.0
2014-05-29 09:50:00,25.28,25.31,25.27,25.29,47100.0,19.3285,19.3515,19.3209,19.3362,47100.0
2014-05-29 10:00:00,25.28,25.31,25.26,25.29,47600.0,19.3285,19.3515,19.3132,19.3362,47600.0
2014-05-29 10:10:00,25.29,25.29,25.23,25.24,76800.0,19.3362,19.3362,19.2903,19.298,76800.0
2014-05-29 10:20:00,25.24,25.25,25.21,25.24,46900.0,19.298,19.3056,19.275,19.298,46900.0
2014-05-29 10:30:00,25.23,25.24,25.23,25.24,19200.0,19.2903,19.298,19.2903,19.298,19200.0
2014-05-29 10:40:00,25.24,25.26,25.23,25.24,79200.0,19.298,19.3132,19.2903,19.298,79200.0
2014-05-29 10:50:00,25.24,25.26,25.24,25.25,48200.0,19.298,19.3132,19.298,19.3056,48200.0
2014-05-29 11:00:00,25.25,25.25,25.23,25.24,31100.0,19.3056,19.3056,19.2903,19.298,31100.0
2014-05-29 11:10:00,25.24,25.25,25.23,25.23,69100.0,19.298,19.3056,19.2903,19.2903,69100.0
2014-05-29 11:20:00,25.23,25.25,25.22,25.24,20100.0,19.2903,19.3056,19.2827,19.298,20100.0
2014-05-29 11:30:00,25.25,25.26,25.24,25.24,16500.0,19.3056,19.3132,19.298,19.298,16500.0
2014-05-29 11:40:00,25.24,25.26,25.24,25.25,49300.0,19.298,19.3132,19.298,19.3056,49300.0
2014-05-29 11:50:00,25.25,25.29,25.24,25.29,97400.0,19.3056,19.3362,19.298,19.3362,97400.0
2014-05-29 12:00:00,25.28,25.31,25.28,25.31,17300.0,19.3285,19.3515,19.3285,19.3515,17300.0
2014-05-29 12:10:00,25.3,25.31,25.3,25.3,15000.0,19.3438,19.3515,19.3438,19.3438,15000.0
2014-05-29 12:20:00,25.31,25.31,25.3,25.3,11300.0,19.3515,19.3515,19.3438,19.3438,11300.0
2014-05-29 12:30:00,25.3,25.31,25.3,25.3,15000.0,19.3438,19.3515,19.3438,19.3438,15000.0
2014-05-29 12:40:00,25.31,25.31,25.3,25.3,14700.0,19.3515,19.3515,19.3438,19.3438,14700.0
2014-05-29 12:50:00,25.3,25.3,25.29,25.29,10800.0,19.3438,19.3438,19.3362,19.3362,10800.0
2014-05-29 13:00:00,25.29,25.3,25.29,25.29,18700.0,19.3362,19.3438,19.3362,19.3362,18700.0
2014-05-29 13:10:00,25.29,25.3,25.28,25.28,10000.0,19.3362,19.3438,19.3285,19.3285,10000.0
2014-05-29 13:20:00,25.29,25.29,25.25,25.25,11100.0,19.3362,19.3362,19.3056,19.3056,11100.0
2014-05-29 13:30:00,25.26,25.26,25.25,25.26,7200.0,19.3132,19.3132,19.3056,19.3132,7200.0
2014-05-29 13:40:00,25.25,25.26,25.23,25.24,23500.0,19.3056,19.3132,19.2903,19.298,23500.0
2014-05-29 13:50:00,25.25,25.25,25.22,25.23,57400.0,19.3056,19.3056,19.2827,19.2903,57400.0
2014-05-29 14:00:00,25.24,25.24,25.22,25.23,42400.0,19.298,19.298,19.2827,19.2903,42400.0
2014-05-29 14:10:00,25.24,25.24,25.22,25.22,35900.0,19.298,19.298,19.2827,19.2827,35900.0
2014-05-29 14:20:00,25.23,25.23,25.2,25.2,45200.0,19.2903,19.2903,19.2674,19.2674,45200.0
2014-05-29 14:30:00,25.2,25.22,25.2,25.2,211000.0,19.2674,19.2827,19.2674,19.2674,211000.0
2014-05-29 14:40:00,25.2,25.21,25.2,25.21,26100.0,19.2674,19.275,19.2674,19.275,26100.0
2014-05-29 14:50:00,25.21,25.21,25.18,25.19,94900.0,19.275,19.275,19.2521,19.2597,94900.0
2014-05-29 15:00:00,25.2,25.21,25.19,25.21,39700.0,19.2674,19.275,19.2597,19.275,39700.0
2014-05-29 15:10:00,25.21,25.21,25.19,25.2,32100.0,19.275,19.275,19.2597,19.2674,32100.0
2014-05-29 15:20:00,25.2,25.21,25.19,25.21,43800.0,19.2674,19.275,19.2597,19.275,43800.0
2014-05-29 15:30:00,25.21,25.21,25.2,25.21,48200.0,19.275,19.275,19.2674,19.275,48200.0
2014-05-29 15:40:00,25.21,25.21,25.16,25.17,235400.0,19.275,19.275,19.2368,19.2444,235400.0
2014-05-29 15:50:00,25.17,25.18,25.16,25.18,317700.0,19.2444,19.2521,19.2368,19.2521,317700.0
2014-05-30 09:30:00,25.21,25.24,25.12,25.14,64300.0,19.275,19.298,19.2062,19.2215,64300.0
2014-05-30 09:40:00,25.14,25.15,25.11,25.11,33500.0,19.2215,19.2291,19.1986,19.1986,33500.0
2014-05-30 09:50:00,25.11,25.13,25.08,25.09,29900.0,19.1986,19.2139,19.1756,19.1833,29900.0
2014-05-30 10:00:00,25.09,25.15,25.09,25.15,102300.0,19.1833,19.2291,19.1833,19.2291,102300.0
2014-05-30 10:10:00,25.15,25.16,25.13,25.15,127100.0,19.2291,19.2368,19.2139,19.2291,127100.0
2014-05-30 10:20:00,25.15,25.15,25.13,25.13,17500.0,19.2291,19.2291,19.2139,19.2139,17500.0
2014-05-30 10:30:00,25.14,25.14,25.1,25.11,35900.0,19.2215,19.2215,19.1909,19.1986,35900.0
2014-05-30 10:40:00,25.1,25.11,25.08,25.09,31400.0,19.1909,19.1986,19.1756,19.1833,31400.0
2014-05-30 10:50:00,25.09,25.1,25.09,25.1,12400.0,19.1833,19.1909,19.1833,19.1909,12400.0
2014-05-30 11:00:00,25.09,25.1,25.03,25.03,50100.0,19.1833,19.1909,19.1374,19.1374,50100.0
2014-05-30 11:10:00,25.03,25.04,25.02,25.03,38900.0,19.1374,19.145,19.1297,19.1374,38900.0
2014-05-30 11:20:00,25.02,25.03,24.99,25.0,35900.0,19.1297,19.1374,19.1068,19.1145,35900.0
2014-05-30 11:30:00,24.99,25.03,24.99,25.03,15100.0,19.1068,19.1374,19.1068,19.1374,15100.0
2014-05-30 11:40:00,25.03,25.04,25.01,25.01,30300.0,19.1374,19.145,19.1221,19.1221,30300.0
2014-05-30 11:50:00,25.02,25.02,24.99,25.01,27900.0,19.1297,19.1297,19.1068,19.1221,27900.0
2014-05-30 12:00:00,25.01,25.02,24.95,24.96,198800.0,19.1221,19.1297,19.0762,19.0839,198800.0
2014-05-30 12:10:00,24.96,24.97,24.95,24.97,18900.0,19.0839,19.0915,19.0762,19.0915,18900.0
2014-05-30 12:20:00,24.96,24.99,24.96,24.98,23200.0,19.0839,19.1068,19.0839,19.0992,23200.0
2014-05-30 12:30:00,24.97,24.98,24.95,24.96,24600.0,19.0915,19.0992,19.0762,19.0839,24600.0
2014-05-30 12:40:00,24.96,24.97,24.94,24.94,36100.0,19.0839,19.0915,19.0686,19.0686,36100.0
2014-05-30 12:50:00,24.94,24.94,24.93,24.93,13600.0,19.0686,19.0686,19.0609,19.0609,13600.0
2014-05-30 13:00:00,24.93,24.95,24.93,24.93,32500.0,19.0609,19.0762,19.0609,19.0609,32500.0
2014-05-30 13:10:00,24.94,24.94,24.93,24.94,18400.0,19.0686,19.0686,19.0609,19.0686,18400.0
2014-05-30 13:20:00,24.93,24.95,24.93,24.94,41800.0,19.0609,19.0762,19.0609,19.0686,41800.0
2014-05-30 13:30:00,24.94,24.97,24.93,24.97,35300.0,19.0686,19.0915,19.0609,19.0915,35300.0
2014-05-30 13:40:00,24.97,24.98,24.96,24.97,25500.0,19.0915,19.0992,19.0839,19.0915,25500.0
2014-05-30 13:50:00,24.98,24.98,24.97,24.98,10200.0,19.0992,19.0992,19.0915,19.0992,10200.0
2014-05-30 14:00:00,24.98,24.98,24.97,24.98,40100.0,19.0992,19.0992,19.0915,19.0992,40100.0
2014-05-30 14:10:00,24.98,24.99,24.98,24.98,33200.0,19.0992,19.1068,19.0992,19.0992,33200.0
2014-05-30 14:20:00,24.99,25.0,24.98,25.0,19400.0,19.1068,19.1145,19.0992,19.1145,19400.0
2014-05-30 14:30:00,25.0,25.0,24.99,25.0,7900.0,19.1145,19.1145,19.1068,19.1145,7900.0
2014-05-30 14:40:00,25.0,25.01,24.98,24.98,127500.0,19.1145,19.1221,19.0992,19.0992,127500.0
2014-05-30 14:50:00,24.98,24.99,24.97,24.98,66700.0,19.0992,19.1068,19.0915,19.0992,66700.0
2014-05-30 15:00:00,24.98,24.99,24.97,24.98,37000.0,19.0992,19.1068,19.0915,19.0992,37000.0
2014-05-30 15:10:00,24.98,24.99,24.97,24.99,38200.0,19.0992,19.1068,19.0915,19.1068,38200.0
2014-05-30 15:20:00,24.98,25.02,24.98,25.02,65100.0,19.0992,19.1297,19.0992,19.1297,65100.0
2014-05-30 15:30:00,25.02,25.05,25.01,25.02,207200.0,19.1297,19.1527,19.1221,19.1297,207200.0
2014-05-30 15:40:00,25.02,25.04,25.01,25.03,122300.0,19.1297,19.145,19.1221,19.1374,122300.0
2014-05-30 15:50:00,25.04,25.05,25.03,25.03,361800.0,19.145,19.1527,19.1374,19.1374,361800.0
2014-06-02 09:30:00,25.06,25.15,25.06,25.07,62200.0,19.1603,19.2291,19.1603,19.168,62200.0
2014-06-02 09:40:00,25.08,25.1,25.05,25.05,16600.0,19.1756,19.1909,19.1527,19.1527,16600.0
2014-06-02 09:50:00,25.05,25.07,25.02,25.03,24100.0,19.1527,19.168,19.1297,19.1374,24100.0
2014-06-02 10:00:00,25.02,25.04,24.97,24.97,40700.0,19.1297,19.145,19.0915,19.0915,40700.0
2014-06-02 10:10:00,24.97,25.01,24.97,24.98,75800.0,19.0915,19.1221,19.0915,19.0992,75800.0
2014-06-02 10:20:00,24.98,24.98,24.93,24.95,162000.0,19.0992,19.0992,19.0609,19.0762,162000.0
2014-06-02 10:30:00,24.95,24.96,24.91,24.92,96100.0,19.0762,19.0839,19.0456,19.0533,96100.0
2014-06-02 10:40:00,24.91,24.92,24.88,24.88,73000.0,19.0456,19.0533,19.0227,19.0227,73000.0
2014-06-02 10:50:00,24.89,24.93,24.88,24.93,36800.0,19.0304,19.0609,19.0227,19.0609,36800.0
2014-06-02 11:00:00,24.93,24.94,24.91,24.92,41700.0,19.0609,19.0686,19.0456,19.0533,41700.0
2014-06-02 11:10:00,24.93,24.93,24.9,24.91,29500.0,19.0609,19.0609,19.038,19.0456,29500.0
2014-06-02 11:20:00,24.9,24.92,24.89,24.9,88900.0,19.038,19.0533,19.0304,19.038,88900.0
2014-06-02 11:30:00,24.89,24.9,24.87,24.88,57500.0,19.0304,19.038,19.0151,19.0227,57500.0
2014-06-02 11:40:00,24.89,24.9,24.84,24.84,49700.0,19.0304,19.038,18.9921,18.9921,49700.0
2014-06-02 11:50:00,24.85,24.85,24.84,24.85,36800.0,18.9998,18.9998,18.9921,18.9998,36800.0
2014-06-02 12:00:00,24.85,24.85,24.82,24.82,46900.0,18.9998,18.9998,18.9768,18.9768,46900.0
2014-06-02 12:10:00,24.81,24.82,24.81,24.82,17800.0,18.9692,18.9768,18.9692,18.9768,17800.0
2014-06-02 12:20:00,24.82,24.82,24.8,24.82,59700.0,18.9768,18.9768,18.9615,18.9768,59700.0
2014-06-02 12:30:00,24.82,24.84,24.81,24.84,15700.0,18.9768,18.9921,18.9692,18.9921,15700.0
2014-06-02 12:40:00,24.84,24.86,24.83,24.84,311200.0,18.9921,19.0074,18.9845,18.9921,311200.0
2014-06-02 12:50:00,24.85,24.88,24.84,24.86,65700.0,18.9998,19.0227,18.9921,19.0074,65700.0
2014-06-02 13:00:00,24.86,24.88,24.85,24.86,44500.0,19.0074,19.0227,18.9998,19.0074,44500.0
2014-06-02 13:10:00,24.86,24.87,24.85,24.85,36500.0,19.0074,19.0151,18.9998,18.9998,36500.0
2014-06-02 13:20:00,24.85,24.88,24.85,24.87,44100.0,18.9998,19.0227,18.9998,19.0151,44100.0
2014-06-02 13:30:00,24.86,24.9,24.86,24.9,217200.0,19.0074,19.038,19.0074,19.038,217200.0
2014-06-02 13:40:00,24.89,24.9,24.87,24.87,51800.0,19.0304,19.038,19.0151,19.0151,51800.0
2014-06-02 13:50:00,24.87,24.89,24.86,24.87,107500.0,19.0151,19.0304,19.0074,19.0151,107500.0
2014-06-02 14:00:00,24.87,24.9,24.86,24.9,85200.0,19.0151,19.038,19.0074,19.038,85200.0
2014-06-02 14:10:00,24.89,24.9,24.87,24.89,113900.0,19.0304,19.038,19.0151,19.0304,113900.0
2014-06-02 14:20:00,24.89,24.9,24.89,24.9,24500.0,19.0304,19.038,19.0304,19.038,24500.0
2014-06-02 14:30:00,24.9,24.9,24.88,24.9,52600.0,19.038,19.038,19.0227,19.038,52600.0
2014-06-02 14:40:00,24.9,24.9,24.88,24.89,37300.0,19.038,19.038,19.0227,19.0304,37300.0
2014-06-02 14:50:00,24.89,24.89,24.88,24.89,12500.0,19.0304,19.0304,19.0227,19.0304,12500.0
2014-06-02 15:00:00,24.89,24.9,24.88,24.9,34800.0,19.0304,19.038,19.0227,19.038,34800.0
2014-06-02 15:10:00,24.9,24.91,24.89,24.91,72400.0,19.038,19.0456,19.0304,19.0456,72400.0
2014-06-02 15:20:00,24.91,24.91,24.89,24.89,63200.0,19.0456,19.0456,19.0304,19.0304,63200.0
2014-06-02 15:30:00,24.9,24.92,24.89,24.9,160200.0,19.038,19.0533,19.0304,19.038,160200.0
2014-06-02 15:40:00,24.9,24.93,24.89,24.92,230200.0,19.038,19.0609,19.0304,19.0533,230200.0
2014-06-02 15:50:00,24.92,24.93,24.89,24.9,426200.0,19.0533,19.0609,19.0304,19.038,426200.0
2014-06-03 09:30:00,25.09,25.13,24.83,24.9,164400.0,19.1833,19.2139,18.9845,19.038,164400.0
2014-06-03 09:40:00,24.89,24.91,24.82,24.83,115500.0,19.0304,19.0456,18.9768,18.9845,115500.0
2014-06-03 09:50:00,24.83,24.9,24.82,24.9,80800.0,18.9845,19.038,18.9768,19.038,80800.0
2014-06-03 10:00:00,24.9,24.91,24.88,24.89,141800.0,19.038,19.0456,19.0227,19.0304,141800.0
2014-06-03 10:10:00,24.89,24.9,24.86,24.87,64600.0,19.0304,19.038,19.0074,19.0151,64600.0
2014-06-03 10:20:00,24.88,24.91,24.88,24.88,68400.0,19.0227,19.0456,19.0227,19.0227,68400.0
2014-06-03 10:30:00,24.89,24.9,24.87,24.9,35800.0,19.0304,19.038,19.0151,19.038,35800.0
2014-06-03 10:40:00,24.9,24.91,24.87,24.88,53900.0,19.038,19.0456,19.0151,19.0227,53900.0
2014-06-03 10:50:00,24.88,24.88,24.84,24.86,18300.0,19.0227,19.0227,18.9921,19.0074,18300.0
2014-06-03 11:00:00,24.86,24.9,24.86,24.89,34600.0,19.0074,19.038,19.0074,19.0304,34600.0
2014-06-03 11:10:00,24.89,24.9,24.85,24.87,27600.0,19.0304,19.038,18.9998,19.0151,27600.0
2014-06-03 11:20:00,24.87,24.89,24.87,24.89,16700.0,19.0151,19.0304,19.0151,19.0304,16700.0
2014-06-03 11:30:00,24.88,24.89,24.87,24.87,34600.0,19.0227,19.0304,19.0151,19.0151,34600.0
2014-06-03 11:40:00,24.87,24.88,24.85,24.87,45200.0,19.0151,19.0227,18.9998,19.0151,45200.0
2014-06-03 11:50:00,24.87,24.89,24.87,24.88,22200.0,19.0151,19.0304,19.0151,19.0227,22200.0
2014-06-03 12:00:00,24.88,24.89,24.88,24.89,19600.0,19.0227,19.0304,19.0227,19.0304,19600.0
2014-06-03 12:10:00,24.89,24.89,24.88,24.89,27800.0,19.0304,19.0304,19.0227,19.0304,27800.0
2014-06-03 12:20:00,24.89,24.89,24.86,24.87,34300.0,19.0304,19.0304,19.0074,19.0151,34300.0
2014-06-03 12:30:00,24.86,24.89,24.86,24.89,53700.0,19.0074,19.0304,19.0074,19.0304,53700.0
2014-06-03 12:40:00,24.89,24.89,24.89,24.89,35300.0,19.0304,19.0304,19.0304,19.0304,35300.0
2014-06-03 12:50:00,24.89,24.9,24.88,24.9,36600.0,19.0304,19.038,19.0227,19.038,36600.0
2014-06-03 13:00:00,24.89,24.91,24.88,24.89,90300.0,19.0304,19.0456,19.0227,19.0304,90300.0
2014-06-03 13:10:00,24.89,24.91,24.86,24.88,205500.0,19.0304,19.0456,19.0074,19.0227,205500.0
2014-06-03 13:20:00,24.88,24.9,24.88,24.9,17200.0,19.0227,19.038,19.0227,19.038,17200.0
2014-06-03 13:30:00,24.9,24.9,24.87,24.88,117800.0,19.038,19.038,19.0151,19.0227,117800.0
2014-06-03 13:40:00,24.88,24.88,24.86,24.87,28100.0,19.0227,19.0227,19.0074,19.0151,28100.0
2014-06-03 13:50:00,24.87,24.89,24.87,24.89,30300.0,19.0151,19.0304,19.0151,19.0304,30300.0
2014-06-03 14:00:00,24.89,24.89,24.88,24.89,15000.0,19.0304,19.0304,19.0227,19.0304,15000.0
2014-06-03 14:10:00,24.88,24.89,24.87,24.89,61200.0,19.0227,19.0304,19.0151,19.0304,61200.0
2014-06-03 14:20:00,24.89,24.9,24.88,24.89,25300.0,19.0304,19.038,19.0227,19.0304,25300.0
2014-06-03 14:30:00,24.89,24.9,24.88,24.88,44900.0,19.0304,19.038,19.0227,19.0227,44900.0
2014-06-03 14:40:00,24.88,24.89,24.88,24.89,23700.0,19.0227,19.0304,19.0227,19.0304,23700.0
2014-06-03 14:50:00,24.89,24.89,24.86,24.86,24500.0,19.0304,19.0304,19.0074,19.0074,24500.0
2014-06-03 15:00:00,24.87,24.87,24.84,24.85,35000.0,19.0151,19.0151,18.9921,18.9998,35000.0
2014-06-03 15:10:00,24.85,24.87,24.84,24.85,83100.0,18.9998,19.0151,18.9921,18.9998,83100.0
2014-06-03 15:20:00,24.86,24.89,24.85,24.89,39800.0,19.0074,19.0304,18.9998,19.0304,39800.0
2014-06-03 15:30:00,24.89,24.89,24.87,24.88,64000.0,19.0304,19.0304,19.0151,19.0227,64000.0
2014-06-03 15:40:00,24.88,24.89,24.87,24.88,145900.0,19.0227,19.0304,19.0151,19.0227,145900.0
2014-06-03 15:50:00,24.88,24.89,24.87,24.88,270600.0,19.0227,19.0304,19.0151,19.0227,270600.0
2014-06-04 09:30:00,24.88,24.98,24.88,24.9,88500.0,19.0227,19.0992,19.0227,19.038,88500.0
2014-06-04 09:40:00,24.89,24.92,24.87,24.88,134300.0,19.0304,19.0533,19.0151,19.0227,134300.0
2014-06-04 09:50:00,24.88,24.89,24.84,24.84,104100.0,19.0227,19.0304,18.9921,18.9921,104100.0
2014-06-04 10:00:00,24.84,24.88,24.84,24.85,40200.0,18.9921,19.0227,18.9921,18.9998,40200.0
2014-06-04 10:10:00,24.84,24.85,24.84,24.85,29200.0,18.9921,18.9998,18.9921,18.9998,29200.0
2014-06-04 10:20:00,24.84,24.85,24.8,24.8,103100.0,18.9921,18.9998,18.9615,18.9615,103100.0
2014-06-04 10:30:00,24.8,24.84,24.8,24.83,38700.0,18.9615,18.9921,18.9615,18.9845,38700.0
2014-06-04 10:40:00,24.84,24.85,24.82,24.82,20100.0,18.9921,18.9998,18.9768,18.9768,20100.0
2014-06-04 10:50:00,24.83,24.85,24.83,24.84,34500.0,18.9845,18.9998,18.9845,18.9921,34500.0
2014-06-04 11:00:00,24.84,24.86,24.84,24.86,50200.0,18.9921,19.0074,18.9921,19.0074,50200.0
2014-06-04 11:10:00,24.86,24.86,24.84,24.86,68500.0,19.0074,19.0074,18.9921,19.0074,68500.0
2014-06-04 11:20:00,24.86,24.87,24.85,24.85,59300.0,19.0074,19.0151,18.9998,18.9998,59300.0
2014-06-04 11:30:00,24.86,24.88,24.85,24.86,54300.0,19.0074,19.0227,18.9998,19.0074,54300.0
2014-06-04 11:40:00,24.86,24.87,24.86,24.87,16800.0,19.0074,19.0151,19.0074,19.0151,16800.0
2014-06-04 11:50:00,24.87,24.88,24.86,24.87,58800.0,19.0151,19.0227,19.0074,19.0151,58800.0
2014-06-04 12:00:00,24.87,24.88,24.85,24.87,61300.0,19.0151,19.0227,18.9998,19.0151,61300.0
2014-06-04 12:10:00,24.87,24.87,24.85,24.86,53800.0,19.0151,19.0151,18.9998,19.0074,53800.0
2014-06-04 12:20:00,24.86,24.87,24.86,24.87,8700.0,19.0074,19.0151,19.0074,19.0151,8700.0
2014-06-04 12:30:00,24.87,24.87,24.86,24.87,7000.0,19.0151,19.0151,19.0074,19.0151,7000.0
2014-06-04 12:40:00,24.87,24.88,24.85,24.87,48500.0,19.0151,19.0227,18.9998,19.0151,48500.0
2014-06-04 12:50:00,24.87,24.88,24.86,24.87,36100.0,19.0151,19.0227,19.0074,19.0151,36100.0
2014-06-04 13:00:00,24.87,24.87,24.86,24.87,5000.0,19.0151,19.0151,19.0074,19.0151,5000.0
2014-06-04 13:10:00,24.87,24.87,24.86,24.87,13900.0,19.0151,19.0151,19.0074,19.0151,13900.0
2014-06-04 13:20:00,24.87,24.88,24.85,24.88,73000.0,19.0151,19.0227,18.9998,19.0227,73000.0
2014-06-04 13:30:00,24.88,24.88,24.86,24.88,40900.0,19.0227,19.0227,19.0074,19.0227,40900.0
2014-06-04 13:40:00,24.88,24.88,24.87,24.88,11500.0,19.0227,19.0227,19.0151,19.0227,11500.0
2014-06-04 13:50:00,24.88,24.88,24.87,24.88,16000.0,19.0227,19.0227,19.0151,19.0227,16000.0
2014-06-04 14:00:00,24.88,24.89,24.87,24.89,49500.0,19.0227,19.0304,19.0151,19.0304,49500.0
2014-06-04 14:10:00,24.89,24.9,24.87,24.89,64600.0,19.0304,19.038,19.0151,19.0304,64600.0
2014-06-04 14:20:00,24.9,24.91,24.89,24.91,105500.0,19.038,19.0456,19.0304,19.0456,105500.0
2014-06-04 14:30:00,24.91,24.91,24.89,24.9,49100.0,19.0456,19.0456,19.0304,19.038,49100.0
2014-06-04 14:40:00,24.9,24.9,24.88,24.89,39400.0,19.038,19.038,19.0227,19.0304,39400.0
2014-06-04 14:50:00,24.9,24.9,24.88,24.89,68700.0,19.038,19.038,19.0227,19.0304,68700.0
2014-06-04 15:00:00,24.89,24.9,24.88,24.9,21800.0,19.0304,19.038,19.0227,19.038,21800.0
2014-06-04 15:10:00,24.89,24.91,24.89,24.9,109000.0,19.0304,19.0456,19.0304,19.038,109000.0
2014-06-04 15:20:00,24.9,24.92,24.89,24.89,179000.0,19.038,19.0533,19.0304,19.0304,179000.0
2014-06-04 15:30:00,24.9,24.91,24.89,24.91,93100.0,19.038,19.0456,19.0304,19.0456,93100.0
2014-06-04 15:40:00,24.91,24.94,24.89,24.92,225200.0,19.0456,19.0686,19.0304,19.0533,225200.0
2014-06-04 15:50:00,24.92,24.92,24.9,24.91,408600.0,19.0533,19.0533,19.038,19.0456,408600.0
2014-06-05 09:30:00,24.69,25.03,24.58,24.92,86300.0,18.8774,19.1374,18.7933,19.0533,86300.0
2014-06-05 09:40:00,24.92,24.98,24.92,24.97,84800.0,19.0533,19.0992,19.0533,19.0915,84800.0
2014-06-05 09:50:00,24.97,24.97,24.92,24.93,67400.0,19.0915,19.0915,19.0533,19.0609,67400.0
2014-06-05 10:00:00,24.92,24.95,24.91,24.92,47900.0,19.0533,19.0762,19.0456,19.0533,47900.0
2014-06-05 10:10:00,24.92,24.95,24.9,24.91,56400.0,19.0533,19.0762,19.038,19.0456,56400.0
2014-06-05 10:20:00,24.91,24.96,24.91,24.96,58600.0,19.0456,19.0839,19.0456,19.0839,58600.0
2014-06-05 10:30:00,24.96,24.96,24.93,24.94,32700.0,19.0839,19.0839,19.0609,19.0686,32700.0
2014-06-05 10:40:00,24.93,24.95,24.92,24.94,93500.0,19.0609,19.0762,19.0533,19.0686,93500.0
2014-06-05 10:50:00,24.94,24.96,24.91,24.95,35400.0,19.0686,19.0839,19.0456,19.0762,35400.0
2014-06-05 11:00:00,24.95,24.96,24.94,24.96,63400.0,19.0762,19.0839,19.0686,19.0839,63400.0
2014-06-05 11:10:00,24.96,24.97,24.95,24.96,35800.0,19.0839,19.0915,19.0762,19.0839,35800.0
2014-06-05 11:20:00,24.96,24.97,24.95,24.96,14200.0,19.0839,19.0915,19.0762,19.0839,14200.0
2014-06-05 11:30:00,24.96,24.97,24.96,24.96,22000.0,19.0839,19.0915,19.0839,19.0839,22000.0
2014-06-05 11:40:00,24.97,24.97,24.95,24.96,56300.0,19.0915,19.0915,19.0762,19.0839,56300.0
2014-06-05 11:50:00,24.96,24.98,24.96,24.96,22400.0,19.0839,19.0992,19.0839,19.0839,22400.0
2014-06-05 12:00:00,24.96,24.97,24.95,24.96,64000.0,19.0839,19.0915,19.0762,19.0839,64000.0
2014-06-05 12:10:00,24.96,24.98,24.96,24.97,47700.0,19.0839,19.0992,19.0839,19.0915,47700.0
2014-06-05 12:20:00,24.96,24.99,24.96,24.98,44500.0,19.0839,19.1068,19.0839,19.0992,44500.0
2014-06-05 12:30:00,24.98,25.0,24.97,24.98,41900.0,19.0992,19.1145,19.0915,19.0992,41900.0
2014-06-05 12:40:00,24.99,25.01,24.98,25.01,48600.0,19.1068,19.1221,19.0992,19.1221,48600.0
2014-06-05 12:50:00,25.01,25.02,25.01,25.02,29500.0,19.1221,19.1297,19.1221,19.1297,29500.0
2014-06-05 13:00:00,25.02,25.03,25.02,25.03,16100.0,19.1297,19.1374,19.1297,19.1374,16100.0
2014-06-05 13:10:00,25.03,25.05,25.02,25.04,23200.0,19.1374,19.1527,19.1297,19.145,23200.0
2014-06-05 13:20:00,25.05,25.05,25.0,25.01,44400.0,19.1527,19.1527,19.1145,19.1221,44400.0
2014-06-05 13:30:00,25.0,25.02,24.99,25.02,39200.0,19.1145,19.1297,19.1068,19.1297,39200.0
2014-06-05 13:40:00,25.01,25.03,25.01,25.03,16800.0,19.1221,19.1374,19.1221,19.1374,16800.0
2014-06-05 13:50:00,25.03,25.06,25.01,25.06,84700.0,19.1374,19.1603,19.1221,19.1603,84700.0
2014-06-05 14:00:00,25.06,25.07,25.04,25.06,33400.0,19.1603,19.168,19.145,19.1603,33400.0
2014-06-05 14:10:00,25.07,25.08,25.05,25.06,18800.0,19.168,19.1756,19.1527,19.1603,18800.0
2014-06-05 14:20:00,25.06,25.07,25.04,25.05,39600.0,19.1603,19.168,19.145,19.1527,39600.0
2014-06-05 14:30:00,25.05,25.07,25.05,25.06,23300.0,19.1527,19.168,19.1527,19.1603,23300.0
2014-06-05 14:40:00,25.05,25.09,25.05,25.08,72500.0,19.1527,19.1833,19.1527,19.1756,72500.0
2014-06-05 14:50:00,25.08,25.08,25.05,25.05,35300.0,19.1756,19.1756,19.1527,19.1527,35300.0
2014-06-05 15:00:00,25.05,25.07,25.05,25.05,28700.0,19.1527,19.168,19.1527,19.1527,28700.0
2014-06-05 15:10:00,25.05,25.06,25.04,25.05,36700.0,19.1527,19.1603,19.145,19.1527,36700.0
2014-06-05 15:20:00,25.05,25.06,25.04,25.04,27800.0,19.1527,19.1603,19.145,19.145,27800.0
2014-06-05 15:30:00,25.05,25.08,25.04,25.07,72700.0,19.1527,19.1756,19.145,19.168,72700.0
2014-06-05 15:40:00,25.07,25.08,25.04,25.05,363000.0,19.168,19.1756,19.145,19.1527,363000.0
2014-06-05 15:50:00,25.05,25.07,25.03,25.07,278400.0,19.1527,19.168,19.1374,19.168,278400.0
2014-06-06 09:30:00,25.15,25.23,25.14,25.2,48100.0,19.2291,19.2903,19.2215,19.2674,48100.0
2014-06-06 09:40:00,25.2,25.21,25.17,25.21,23600.0,19.2674,19.275,19.2444,19.275,23600.0
2014-06-06 09:50:00,25.21,25.23,25.19,25.23,16200.0,19.275,19.2903,19.2597,19.2903,16200.0
2014-06-06 10:00:00,25.23,25.31,25.21,25.31,43100.0,19.2903,19.3515,19.275,19.3515,43100.0
2014-06-06 10:10:00,25.31,25.32,25.3,25.31,21500.0,19.3515,19.3591,19.3438,19.3515,21500.0
2014-06-06 10:20:00,25.31,25.36,25.3,25.35,69600.0,19.3515,19.3897,19.3438,19.3821,69600.0
2014-06-06 10:30:00,25.34,25.37,25.32,25.36,46200.0,19.3744,19.3973,19.3591,19.3897,46200.0
2014-06-06 10:40:00,25.36,25.37,25.35,25.36,27800.0,19.3897,19.3973,19.3821,19.3897,27800.0
2014-06-06 10:50:00,25.36,25.38,25.36,25.36,29700.0,19.3897,19.405,19.3897,19.3897,29700.0
2014-06-06 11:00:00,25.36,25.38,25.35,25.35,43600.0,19.3897,19.405,19.3821,19.3821,43600.0
2014-06-06 11:10:00,25.35,25.36,25.34,25.35,43600.0,19.3821,19.3897,19.3744,19.3821,43600.0
2014-06-06 11:20:00,25.35,25.35,25.32,25.34,50800.0,19.3821,19.3821,19.3591,19.3744,50800.0
2014-06-06 11:30:00,25.34,25.34,25.33,25.34,20100.0,19.3744,19.3744,19.3668,19.3744,20100.0
2014-06-06 11:40:00,25.34,25.34,25.32,25.33,16100.0,19.3744,19.3744,19.3591,19.3668,16100.0
2014-06-06 11:50:00,25.33,25.33,25.3,25.31,57600.0,19.3668,19.3668,19.3438,19.3515,57600.0
2014-06-06 12:00:00,25.31,25.34,25.3,25.34,39900.0,19.3515,19.3744,19.3438,19.3744,39900.0
2014-06-06 12:10:00,25.34,25.34,25.32,25.34,44300.0,19.3744,19.3744,19.3591,19.3744,44300.0
2014-06-06 12:20:00,25.33,25.34,25.32,25.34,20200.0,19.3668,19.3744,19.3591,19.3744,20200.0
2014-06-06 12:30:00,25.34,25.34,25.32,25.32,12700.0,19.3744,19.3744,19.3591,19.3591,12700.0
2014-06-06 12:40:00,25.32,25.33,25.31,25.31,36200.0,19.3591,19.3668,19.3515,19.3515,36200.0
2014-06-06 12:50:00,25.31,25.32,25.3,25.3,16700.0,19.3515,19.3591,19.3438,19.3438,16700.0
2014-06-06 13:00:00,25.3,25.31,25.28,25.31,55300.0,19.3438,19.3515,19.3285,19.3515,55300.0
2014-06-06 13:10:00,25.3,25.3,25.27,25.28,62000.0,19.3438,19.3438,19.3209,19.3285,62000.0
2014-06-06 13:20:00,25.28,25.33,25.28,25.33,72800.0,19.3285,19.3668,19.3285,19.3668,72800.0
2014-06-06 13:30:00,25.33,25.33,25.3,25.3,42700.0,19.3668,19.3668,19.3438,19.3438,42700.0
2014-06-06 13:40:00,25.3,25.31,25.3,25.3,22500.0,19.3438,19.3515,19.3438,19.3438,22500.0
2014-06-06 13:50:00,25.31,25.31,25.28,25.29,69500.0,19.3515,19.3515,19.3285,19.3362,69500.0
2014-06-06 14:00:00,25.29,25.29,25.28,25.29,14400.0,19.3362,19.3362,19.3285,19.3362,14400.0
2014-06-06 14:10:00,25.29,25.29,25.28,25.29,15200.0,19.3362,19.3362,19.3285,19.3362,15200.0
2014-06-06 14:20:00,25.29,25.31,25.29,25.3,48600.0,19.3362,19.3515,19.3362,19.3438,48600.0
2014-06-06 14:30:00,25.31,25.31,25.29,25.3,37800.0,19.3515,19.3515,19.3362,19.3438,37800.0
2014-06-06 14:40:00,25.29,25.3,25.28,25.28,24400.0,19.3362,19.3438,19.3285,19.3285,24400.0
2014-06-06 14:50:00,25.29,25.3,25.28,25.3,58500.0,19.3362,19.3438,19.3285,19.3438,58500.0
2014-06-06 15:00:00,25.3,25.3,25.29,25.29,24900.0,19.3438,19.3438,19.3362,19.3362,24900.0
2014-06-06 15:10:00,25.3,25.3,25.27,25.28,80400.0,19.3438,19.3438,19.3209,19.3285,80400.0
2014-06-06 15:20:00,25.28,25.29,25.27,25.28,43200.0,19.3285,19.3362,19.3209,19.3285,43200.0
2014-06-06 15:30:00,25.27,25.28,25.25,25.26,60500.0,19.3209,19.3285,19.3056,19.3132,60500.0
2014-06-06 15:40:00,25.26,25.26,25.24,25.25,94100.0,19.3132,19.3132,19.298,19.3056,94100.0
2014-06-06 15:50:00,25.25,25.26,25.23,25.25,189000.0,19.3056,19.3132,19.2903,19.3056,189000.0
2014-06-09 09:30:00,25.24,25.3,25.21,25.29,44200.0,19.298,19.3438,19.275,19.3362,44200.0
2014-06-09 09:40:00,25.29,25.33,25.27,25.33,25300.0,19.3362,19.3668,19.3209,19.3668,25300.0
2014-06-09 09:50:00,25.34,25.36,25.32,25.32,28000.0,19.3744,19.3897,19.3591,19.3591,28000.0
2014-06-09 10:00:00,25.32,25.34,25.3,25.31,57700.0,19.3591,19.3744,19.3438,19.3515,57700.0
2014-06-09 10:10:00,25.32,25.34,25.3,25.34,37300.0,19.3591,19.3744,19.3438,19.3744,37300.0
2014-06-09 10:20:00,25.34,25.37,25.33,25.35,45600.0,19.3744,19.3973,19.3668,19.3821,45600.0
2014-06-09 10:30:00,25.36,25.38,25.35,25.37,43200.0,19.3897,19.405,19.3821,19.3973,43200.0
2014-06-09 10:40:00,25.36,25.37,25.35,25.36,29100.0,19.3897,19.3973,19.3821,19.3897,29100.0
2014-06-09 10:50:00,25.36,25.36,25.32,25.35,72100.0,19.3897,19.3897,19.3591,19.3821,72100.0
2014-06-09 11:00:00,25.35,25.37,25.35,25.37,14400.0,19.3821,19.3973,19.3821,19.3973,14400.0
2014-06-09 11:10:00,25.37,25.37,25.33,25.33,20000.0,19.3973,19.3973,19.3668,19.3668,20000.0
2014-06-09 11:20:00,25.33,25.33,25.31,25.31,13600.0,19.3668,19.3668,19.3515,19.3515,13600.0
2014-06-09 11:30:00,25.31,25.32,25.27,25.27,43900.0,19.3515,19.3591,19.3209,19.3209,43900.0
2014-06-09 11:40:00,25.26,25.3,25.26,25.28,150100.0,19.3132,19.3438,19.3132,19.3285,150100.0
2014-06-09 11:50:00,25.28,25.28,25.25,25.26,12400.0,19.3285,19.3285,19.3056,19.3132,12400.0
2014-06-09 12:00:00,25.25,25.26,25.25,25.25,11000.0,19.3056,19.3132,19.3056,19.3056,11000.0
2014-06-09 12:10:00,25.26,25.26,25.24,25.25,4900.0,19.3132,19.3132,19.298,19.3056,4900.0
2014-06-09 12:20:00,25.24,25.25,25.2,25.2,18100.0,19.298,19.3056,19.2674,19.2674,18100.0
2014-06-09 12:30:00,25.21,25.21,25.19,25.21,13500.0,19.275,19.275,19.2597,19.275,13500.0
2014-06-09 12:40:00,25.2,25.21,25.17,25.18,26900.0,19.2674,19.275,19.2444,19.2521,26900.0
2014-06-09 12:50:00,25.18,25.18,25.15,25.16,54100.0,19.2521,19.2521,19.2291,19.2368,54100.0
2014-06-09 13:00:00,25.16,25.18,25.16,25.18,6200.0,19.2368,19.2521,19.2368,19.2521,6200.0
2014-06-09 13:10:00,25.18,25.18,25.17,25.18,7500.0,19.2521,19.2521,19.2444,19.2521,7500.0
2014-06-09 13:20:00,25.17,25.18,25.17,25.18,11600.0,19.2444,19.2521,19.2444,19.2521,11600.0
2014-06-09 13:30:00,25.18,25.18,25.17,25.18,26100.0,19.2521,19.2521,19.2444,19.2521,26100.0
2014-06-09 13:40:00,25.18,25.18,25.15,25.15,16500.0,19.2521,19.2521,19.2291,19.2291,16500.0
2014-06-09 13:50:00,25.15,25.16,25.15,25.15,22100.0,19.2291,19.2368,19.2291,19.2291,22100.0
2014-06-09 14:00:00,25.15,25.15,25.12,25.12,37400.0,19.2291,19.2291,19.2062,19.2062,37400.0
2014-06-09 14:10:00,25.12,25.14,25.1,25.13,83300.0,19.2062,19.2215,19.1909,19.2139,83300.0
2014-06-09 14:20:00,25.12,25.15,25.12,25.13,33700.0,19.2062,19.2291,19.2062,19.2139,33700.0
2014-06-09 14:30:00,25.13,25.14,25.12,25.13,59000.0,19.2139,19.2215,19.2062,19.2139,59000.0
2014-06-09 14:40:00,25.13,25.15,25.12,25.14,11400.0,19.2139,19.2291,19.2062,19.2215,11400.0
2014-06-09 14:50:00,25.14,25.16,25.14,25.15,21900.0,19.2215,19.2368,19.2215,19.2291,21900.0
2014-06-09 15:00:00,25.15,25.16,25.14,25.16,29700.0,19.2291,19.2368,19.2215,19.2368,29700.0
2014-06-09 15:10:00,25.16,25.16,25.13,25.16,49100.0,19.2368,19.2368,19.2139,19.2368,49100.0
2014-06-09 15:20:00,25.16,25.18,25.15,25.16,35200.0,19.2368,19.2521,19.2291,19.2368,35200.0
2014-06-09 15:30:00,25.16,25.17,25.16,25.17,15500.0,19.2368,19.2444,19.2368,19.2444,15500.0
2014-06-09 15:40:00,25.16,25.18,25.16,25.17,66800.0,19.2368,19.2521,19.2368,19.2444,66800.0
2014-06-09 15:50:00,25.17,25.19,25.16,25.17,133800.0,19.2444,19.2597,19.2368,19.2444,133800.0
2014-06-10 09:30:00,25.14,25.2,25.13,25.14,41000.0,19.2215,19.2674,19.2139,19.2215,41000.0
2014-06-10 09:40:00,25.14,25.14,25.09,25.12,22500.0,19.2215,19.2215,19.1833,19.2062,22500.0
2014-06-10 09:50:00,25.12,25.12,25.08,25.11,5700.0,19.2062,19.2062,19.1756,19.1986,5700.0
2014-06-10 10:00:00,25.11,25.12,25.09,25.1,23400.0,19.1986,19.2062,19.1833,19.1909,23400.0
2014-06-10 10:10:00,25.11,25.14,25.11,25.13,55300.0,19.1986,19.2215,19.1986,19.2139,55300.0
2014-06-10 10:20:00,25.14,25.16,25.11,25.14,19400.0,19.2215,19.2368,19.1986,19.2215,19400.0
2014-06-10 10:30:00,25.14,25.16,25.12,25.14,30200.0,19.2215,19.2368,19.2062,19.2215,30200.0
2014-06-10 10:40:00,25.14,25.15,25.13,25.15,8400.0,19.2215,19.2291,19.2139,19.2291,8400.0
2014-06-10 10:50:00,25.14,25.16,25.12,25.13,25700.0,19.2215,19.2368,19.2062,19.2139,25700.0
2014-06-10 11:00:00,25.13,25.14,25.11,25.12,146800.0,19.2139,19.2215,19.1986,19.2062,146800.0
2014-06-10 11:10:00,25.11,25.12,25.11,25.11,25800.0,19.1986,19.2062,19.1986,19.1986,25800.0
2014-06-10 11:20:00,25.11,25.11,25.09,25.09,57400.0,19.1986,19.1986,19.1833,19.1833,57400.0
2014-06-10 11:30:00,25.09,25.1,25.07,25.1,21200.0,19.1833,19.1909,19.168,19.1909,21200.0
2014-06-10 11:40:00,25.1,25.1,25.05,25.07,27600.0,19.1909,19.1909,19.1527,19.168,27600.0
2014-06-10 11:50:00,25.06,25.06,25.03,25.04,34800.0,19.1603,19.1603,19.1374,19.145,34800.0
2014-06-10 12:00:00,25.04,25.04,24.98,24.98,88400.0,19.145,19.145,19.0992,19.0992,88400.0
2014-06-10 12:10:00,24.99,25.01,24.98,25.0,31000.0,19.1068,19.1221,19.0992,19.1145,31000.0
2014-06-10 12:20:00,25.0,25.01,25.0,25.0,8200.0,19.1145,19.1221,19.1145,19.1145,8200.0
2014-06-10 12:30:00,25.01,25.01,24.99,25.0,87100.0,19.1221,19.1221,19.1068,19.1145,87100.0
2014-06-10 12:40:00,25.0,25.0,24.99,25.0,44700.0,19.1145,19.1145,19.1068,19.1145,44700.0
2014-06-10 12:50:00,25.0,25.0,24.97,24.98,76800.0,19.1145,19.1145,19.0915,19.0992,76800.0
2014-06-10 13:00:00,24.99,24.99,24.98,24.99,5100.0,19.1068,19.1068,19.0992,19.1068,5100.0
2014-06-10 13:10:00,24.99,24.99,24.97,24.97,17900.0,19.1068,19.1068,19.0915,19.0915,17900.0
2014-06-10 13:20:00,24.97,24.98,24.97,24.97,7700.0,19.0915,19.0992,19.0915,19.0915,7700.0
2014-06-10 13:30:00,24.97,24.98,24.95,24.95,70400.0,19.0915,19.0992,19.0762,19.0762,70400.0
2014-06-10 13:40:00,24.95,24.98,24.93,24.97,204500.0,19.0762,19.0992,19.0609,19.0915,204500.0
2014-06-10 13:50:00,24.98,25.0,24.95,25.0,124500.0,19.0992,19.1145,19.0762,19.1145,124500.0
2014-06-10 14:00:00,25.0,25.0,24.97,24.97,40500.0,19.1145,19.1145,19.0915,19.0915,40500.0
2014-06-10 14:10:00,24.97,24.98,24.97,24.98,73800.0,19.0915,19.0992,19.0915,19.0992,73800.0
2014-06-10 14:20:00,24.98,24.98,24.97,24.98,76400.0,19.0992,19.0992,19.0915,19.0992,76400.0
2014-06-10 14:30:00,24.98,24.98,24.95,24.96,49800.0,19.0992,19.0992,19.0762,19.0839,49800.0
2014-06-10 14:40:00,24.96,24.97,24.94,24.97,75500.0,19.0839,19.0915,19.0686,19.0915,75500.0
2014-06-10 14:50:00,24.96,24.97,24.96,24.96,45200.0,19.0839,19.0915,19.0839,19.0839,45200.0
2014-06-10 15:00:00,24.96,24.97,24.95,24.97,58500.0,19.0839,19.0915,19.0762,19.0915,58500.0
2014-06-10 15:10:00,24.96,24.97,24.95,24.95,117800.0,19.0839,19.0915,19.0762,19.0762,117800.0
2014-06-10 15:20:00,24.96,24.98,24.95,24.96,79000.0,19.0839,19.0992,19.0762,19.0839,79000.0
2014-06-10 15:30:00,24.96,24.97,24.95,24.97,73500.0,19.0839,19.0915,19.0762,19.0915,73500.0
2014-06-10 15:40:00,24.97,24.98,24.93,24.95,171500.0,19.0915,19.0992,19.0609,19.0762,171500.0
2014-06-10 15:50:00,24.95,24.99,24.94,24.99,272400.0,19.0762,19.1068,19.0686,19.1068,272400.0
2014-06-11 09:30:00,24.84,25.15,24.84,25.15,176400.0,18.9921,19.2291,18.9921,19.2291,176400.0
2014-06-11 09:40:00,25.16,25.23,25.13,25.18,119800.0,19.2368,19.2903,19.2139,19.2521,119800.0
2014-06-11 09:50:00,25.18,25.19,25.0,25.08,262000.0,19.2521,19.2597,19.1145,19.1756,262000.0
2014-06-11 10:00:00,25.09,25.09,24.99,25.04,194200.0,19.1833,19.1833,19.1068,19.145,194200.0
2014-06-11 10:10:00,25.05,25.06,25.0,25.01,46400.0,19.1527,19.1603,19.1145,19.1221,46400.0
2014-06-11 10:20:00,25.01,25.04,24.99,25.04,168100.0,19.1221,19.145,19.1068,19.145,168100.0
2014-06-11 10:30:00,25.04,25.07,25.03,25.05,142000.0,19.145,19.168,19.1374,19.1527,142000.0
2014-06-11 10:40:00,25.05,25.09,25.04,25.05,92000.0,19.1527,19.1833,19.145,19.1527,92000.0
2014-06-11 10:50:00,25.04,25.06,25.03,25.03,117300.0,19.145,19.1603,19.1374,19.1374,117300.0
2014-06-11 11:00:00,25.03,25.1,25.03,25.1,153000.0,19.1374,19.1909,19.1374,19.1909,153000.0
2014-06-11 11:10:00,25.1,25.11,25.09,25.1,36800.0,19.1909,19.1986,19.1833,19.1909,36800.0
2014-06-11 11:20:00,25.1,25.14,25.1,25.13,33800.0,19.1909,19.2215,19.1909,19.2139,33800.0
2014-06-11 11:30:00,25.14,25.18,25.13,25.16,46400.0,19.2215,19.2521,19.2139,19.2368,46400.0
2014-06-11 11:40:00,25.17,25.18,25.15,25.15,31300.0,19.2444,19.2521,19.2291,19.2291,31300.0
2014-06-11 11:50:00,25.15,25.18,25.14,25.18,44500.0,19.2291,19.2521,19.2215,19.2521,44500.0
2014-06-11 12:00:00,25.18,25.21,25.16,25.21,36800.0,19.2521,19.275,19.2368,19.275,36800.0
2014-06-11 12:10:00,25.21,25.22,25.2,25.21,24500.0,19.275,19.2827,19.2674,19.275,24500.0
2014-06-11 12:20:00,25.21,25.25,25.2,25.25,152000.0,19.275,19.3056,19.2674,19.3056,152000.0
2014-06-11 12:30:00,25.24,25.35,25.24,25.33,131600.0,19.298,19.3821,19.298,19.3668,131600.0
2014-06-11 12:40:00,25.33,25.33,25.28,25.29,99700.0,19.3668,19.3668,19.3285,19.3362,99700.0
2014-06-11 12:50:00,25.29,25.32,25.26,25.26,200300.0,19.3362,19.3591,19.3132,19.3132,200300.0
2014-06-11 13:00:00,25.26,25.26,25.2,25.23,187700.0,19.3132,19.3132,19.2674,19.2903,187700.0
2014-06-11 13:10:00,25.23,25.24,25.21,25.24,25000.0,19.2903,19.298,19.275,19.298,25000.0
2014-06-11 13:20:00,25.24,25.24,25.2,25.22,29200.0,19.298,19.298,19.2674,19.2827,29200.0
2014-06-11 13:30:00,25.22,25.22,25.17,25.21,50200.0,19.2827,19.2827,19.2444,19.275,50200.0
2014-06-11 13:40:00,25.21,25.23,25.21,25.22,125200.0,19.275,19.2903,19.275,19.2827,125200.0
2014-06-11 13:50:00,25.21,25.22,25.2,25.2,36000.0,19.275,19.2827,19.2674,19.2674,36000.0
2014-06-11 14:00:00,25.2,25.24,25.19,25.23,87900.0,19.2674,19.298,19.2597,19.2903,87900.0
2014-06-11 14:10:00,25.23,25.24,25.21,25.21,54700.0,19.2903,19.298,19.275,19.275,54700.0
2014-06-11 14:20:00,25.21,25.22,25.2,25.22,18700.0,19.275,19.2827,19.2674,19.2827,18700.0
2014-06-11 14:30:00,25.21,25.23,25.19,25.23,53200.0,19.275,19.2903,19.2597,19.2903,53200.0
2014-06-11 14:40:00,25.22,25.23,25.21,25.22,34600.0,19.2827,19.2903,19.275,19.2827,34600.0
2014-06-11 14:50:00,25.21,25.21,25.18,25.18,30900.0,19.275,19.275,19.2521,19.2521,30900.0
2014-06-11 15:00:00,25.19,25.21,25.18,25.2,99400.0,19.2597,19.275,19.2521,19.2674,99400.0
2014-06-11 15:10:00,25.2,25.2,25.17,25.17,22400.0,19.2674,19.2674,19.2444,19.2444,22400.0
2014-06-11 15:20:00,25.17,25.2,25.17,25.19,41800.0,19.2444,19.2674,19.2444,19.2597,41800.0
2014-06-11 15:30:00,25.2,25.21,25.19,25.21,48300.0,19.2674,19.275,19.2597,19.275,48300.0
2014-06-11 15:40:00,25.21,25.23,25.2,25.22,99600.0,19.275,19.2903,19.2674,19.2827,99600.0
2014-06-11 15:50:00,25.22,25.22,25.16,25.17,226000.0,19.2827,19.2827,19.2368,19.2444,226000.0
2014-06-12 09:30:00,25.23,25.26,25.16,25.16,96200.0,19.2903,19.3132,19.2368,19.2368,96200.0
2014-06-12 09:40:00,25.16,25.18,25.08,25.13,83600.0,19.2368,19.2521,19.1756,19.2139,83600.0
2014-06-12 09:50:00,25.13,25.13,25.06,25.09,82900.0,19.2139,19.2139,19.1603,19.1833,82900.0
2014-06-12 10:00:00,25.09,25.13,25.09,25.1,57500.0,19.1833,19.2139,19.1833,19.1909,57500.0
2014-06-12 10:10:00,25.09,25.1,25.06,25.09,30700.0,19.1833,19.1909,19.1603,19.1833,30700.0
2014-06-12 10:20:00,25.09,25.09,25.04,25.05,40900.0,19.1833,19.1833,19.145,19.1527,40900.0
2014-06-12 10:30:00,25.06,25.08,25.02,25.03,55300.0,19.1603,19.1756,19.1297,19.1374,55300.0
2014-06-12 10:40:00,25.03,25.06,25.01,25.05,43700.0,19.1374,19.1603,19.1221,19.1527,43700.0
2014-06-12 10:50:00,25.05,25.05,25.01,25.03,92000.0,19.1527,19.1527,19.1221,19.1374,92000.0
2014-06-12 11:00:00,25.03,25.06,25.03,25.06,30800.0,19.1374,19.1603,19.1374,19.1603,30800.0
2014-06-12 11:10:00,25.06,25.09,25.05,25.07,37800.0,19.1603,19.1833,19.1527,19.168,37800.0
2014-06-12 11:20:00,25.08,25.11,25.08,25.11,39300.0,19.1756,19.1986,19.1756,19.1986,39300.0
2014-06-12 11:30:00,25.1,25.11,25.08,25.08,23900.0,19.1909,19.1986,19.1756,19.1756,23900.0
2014-06-12 11:40:00,25.09,25.11,25.08,25.09,24700.0,19.1833,19.1986,19.1756,19.1833,24700.0
2014-06-12 11:50:00,25.09,25.09,25.07,25.07,17200.0,19.1833,19.1833,19.168,19.168,17200.0
2014-06-12 12:00:00,25.08,25.09,25.05,25.09,51800.0,19.1756,19.1833,19.1527,19.1833,51800.0
2014-06-12 12:10:00,25.09,25.1,25.08,25.1,26600.0,19.1833,19.1909,19.1756,19.1909,26600.0
2014-06-12 12:20:00,25.1,25.13,25.09,25.11,48900.0,19.1909,19.2139,19.1833,19.1986,48900.0
2014-06-12 12:30:00,25.11,25.12,25.11,25.12,7600.0,19.1986,19.2062,19.1986,19.2062,7600.0
2014-06-12 12:40:00,25.12,25.12,25.11,25.11,28500.0,19.2062,19.2062,19.1986,19.1986,28500.0
2014-06-12 12:50:00,25.12,25.12,25.08,25.11,65000.0,19.2062,19.2062,19.1756,19.1986,65000.0
2014-06-12 13:00:00,25.12,25.13,25.11,25.13,21100.0,19.2062,19.2139,19.1986,19.2139,21100.0
2014-06-12 13:10:00,25.13,25.13,25.12,25.13,17500.0,19.2139,19.2139,19.2062,19.2139,17500.0
2014-06-12 13:20:00,25.12,25.13,25.12,25.13,28600.0,19.2062,19.2139,19.2062,19.2139,28600.0
2014-06-12 13:30:00,25.13,25.13,25.11,25.12,30900.0,19.2139,19.2139,19.1986,19.2062,30900.0
2014-06-12 13:40:00,25.11,25.12,25.1,25.11,69000.0,19.1986,19.2062,19.1909,19.1986,69000.0
2014-06-12 13:50:00,25.11,25.13,25.11,25.13,56800.0,19.1986,19.2139,19.1986,19.2139,56800.0
2014-06-12 14:00:00,25.13,25.14,25.12,25.14,20200.0,19.2139,19.2215,19.2062,19.2215,20200.0
2014-06-12 14:10:00,25.14,25.16,25.14,25.16,27900.0,19.2215,19.2368,19.2215,19.2368,27900.0
2014-06-12 14:20:00,25.16,25.16,25.12,25.14,89900.0,19.2368,19.2368,19.2062,19.2215,89900.0
2014-06-12 14:30:00,25.14,25.15,25.13,25.15,32400.0,19.2215,19.2291,19.2139,19.2291,32400.0
2014-06-12 14:40:00,25.15,25.17,25.14,25.17,56400.0,19.2291,19.2444,19.2215,19.2444,56400.0
2014-06-12 14:50:00,25.17,25.18,25.16,25.17,41100.0,19.2444,19.2521,19.2368,19.2444,41100.0
2014-06-12 15:00:00,25.18,25.18,25.14,25.14,105600.0,19.2521,19.2521,19.2215,19.2215,105600.0
2014-06-12 15:10:00,25.14,25.15,25.13,25.15,69300.0,19.2215,19.2291,19.2139,19.2291,69300.0
2014-06-12 15:20:00,25.15,25.15,25.13,25.14,58200.0,19.2291,19.2291,19.2139,19.2215,58200.0
2014-06-12 15:30:00,25.14,25.15,25.13,25.15,98700.0,19.2215,19.2291,19.2139,19.2291,98700.0
2014-06-12 15:40:00,25.14,25.18,25.14,25.18,232600.0,19.2215,19.2521,19.2215,19.2521,232600.0
2014-06-12 15:50:00,25.18,25.2,25.17,25.19,277500.0,19.2521,19.2674,19.2444,19.2597,277500.0
2014-06-13 09:30:00,24.49,25.21,24.49,25.14,67600.0,18.7245,19.275,18.7245,19.2215,67600.0
2014-06-13 09:40:00,25.14,25.2,25.14,25.2,47900.0,19.2215,19.2674,19.2215,19.2674,47900.0
2014-06-13 09:50:00,25.2,25.25,25.2,25.24,63000.0,19.2674,19.3056,19.2674,19.298,63000.0
2014-06-13 10:00:00,25.23,25.24,25.23,25.24,26800.0,19.2903,19.298,19.2903,19.298,26800.0
2014-06-13 10:10:00,25.24,25.31,25.23,25.31,72300.0,19.298,19.3515,19.2903,19.3515,72300.0
2014-06-13 10:20:00,25.3,25.36,25.3,25.34,58300.0,19.3438,19.3897,19.3438,19.3744,58300.0
2014-06-13 10:30:00,25.34,25.38,25.34,25.36,40200.0,19.3744,19.405,19.3744,19.3897,40200.0
2014-06-13 10:40:00,25.37,25.38,25.36,25.37,43700.0,19.3973,19.405,19.3897,19.3973,43700.0
2014-06-13 10:50:00,25.37,25.37,25.32,25.34,59000.0,19.3973,19.3973,19.3591,19.3744,59000.0
2014-06-13 11:00:00,25.35,25.36,25.32,25.33,23400.0,19.3821,19.3897,19.3591,19.3668,23400.0
2014-06-13 11:10:00,25.33,25.34,25.32,25.34,12400.0,19.3668,19.3744,19.3591,19.3744,12400.0
2014-06-13 11:20:00,25.34,25.34,25.29,25.3,24100.0,19.3744,19.3744,19.3362,19.3438,24100.0
2014-06-13 11:30:00,25.3,25.32,25.3,25.32,36800.0,19.3438,19.3591,19.3438,19.3591,36800.0
2014-06-13 11:40:00,25.32,25.32,25.27,25.28,49100.0,19.3591,19.3591,19.3209,19.3285,49100.0
2014-06-13 11:50:00,25.27,25.28,25.27,25.27,9100.0,19.3209,19.3285,19.3209,19.3209,9100.0
2014-06-13 12:00:00,25.26,25.27,25.25,25.25,33600.0,19.3132,19.3209,19.3056,19.3056,33600.0
2014-06-13 12:10:00,25.25,25.28,25.25,25.27,27800.0,19.3056,19.3285,19.3056,19.3209,27800.0
2014-06-13 12:20:00,25.28,25.3,25.27,25.29,33500.0,19.3285,19.3438,19.3209,19.3362,33500.0
2014-06-13 12:30:00,25.28,25.29,25.28,25.29,22700.0,19.3285,19.3362,19.3285,19.3362,22700.0
2014-06-13 12:40:00,25.29,25.32,25.28,25.31,37100.0,19.3362,19.3591,19.3285,19.3515,37100.0
2014-06-13 12:50:00,25.32,25.32,25.31,25.31,5400.0,19.3591,19.3591,19.3515,19.3515,5400.0
2014-06-13 13:00:00,25.32,25.32,25.3,25.3,31400.0,19.3591,19.3591,19.3438,19.3438,31400.0
2014-06-13 13:10:00,25.3,25.33,25.29,25.33,66800.0,19.3438,19.3668,19.3362,19.3668,66800.0
2014-06-13 13:20:00,25.33,25.35,25.32,25.34,101500.0,19.3668,19.3821,19.3591,19.3744,101500.0
2014-06-13 13:30:00,25.34,25.38,25.34,25.37,163100.0,19.3744,19.405,19.3744,19.3973,163100.0
2014-06-13 13:40:00,25.37,25.41,25.37,25.4,61500.0,19.3973,19.4279,19.3973,19.4203,61500.0
2014-06-13 13:50:00,25.4,25.4,25.37,25.37,14800.0,19.4203,19.4203,19.3973,19.3973,14800.0
2014-06-13 14:00:00,25.37,25.38,25.32,25.33,29100.0,19.3973,19.405,19.3591,19.3668,29100.0
2014-06-13 14:10:00,25.32,25.33,25.31,25.33,24500.0,19.3591,19.3668,19.3515,19.3668,24500.0
2014-06-13 14:20:00,25.33,25.33,25.31,25.32,12100.0,19.3668,19.3668,19.3515,19.3591,12100.0
2014-06-13 14:30:00,25.32,25.32,25.3,25.3,26600.0,19.3591,19.3591,19.3438,19.3438,26600.0
2014-06-13 14:40:00,25.3,25.32,25.3,25.3,27700.0,19.3438,19.3591,19.3438,19.3438,27700.0
2014-06-13 14:50:00,25.3,25.33,25.3,25.32,36300.0,19.3438,19.3668,19.3438,19.3591,36300.0
2014-06-13 15:00:00,25.33,25.37,25.32,25.37,58600.0,19.3668,19.3973,19.3591,19.3973,58600.0
2014-06-13 15:10:00,25.37,25.37,25.34,25.34,47200.0,19.3973,19.3973,19.3744,19.3744,47200.0
2014-06-13 15:20:00,25.34,25.34,25.31,25.31,73200.0,19.3744,19.3744,19.3515,19.3515,73200.0
2014-06-13 15:30:00,25.31,25.34,25.31,25.32,70700.0,19.3515,19.3744,19.3515,19.3591,70700.0
2014-06-13 15:40:00,25.32,25.33,25.26,25.27,133400.0,19.3591,19.3668,19.3132,19.3209,133400.0
2014-06-13 15:50:00,25.27,25.29,25.27,25.28,232000.0,19.3209,19.3362,19.3209,19.3285,232000.0
2014-06-16 09:30:00,25.37,25.57,25.36,25.48,198500.0,19.3973,19.5503,19.3897,19.4815,198500.0
2014-06-16 09:40:00,25.48,25.57,25.48,25.49,72300.0,19.4815,19.5503,19.4815,19.4891,72300.0
2014-06-16 09:50:00,25.5,25.5,25.48,25.49,43600.0,19.4967,19.4967,19.4815,19.4891,43600.0
2014-06-16 10:00:00,25.49,25.51,25.47,25.48,48300.0,19.4891,19.5044,19.4738,19.4815,48300.0
2014-06-16 10:10:00,25.48,25.5,25.47,25.48,65600.0,19.4815,19.4967,19.4738,19.4815,65600.0
2014-06-16 10:20:00,25.49,25.5,25.47,25.47,23600.0,19.4891,19.4967,19.4738,19.4738,23600.0
2014-06-16 10:30:00,25.48,25.49,25.47,25.47,27300.0,19.4815,19.4891,19.4738,19.4738,27300.0
2014-06-16 10:40:00,25.47,25.49,25.46,25.47,47800.0,19.4738,19.4891,19.4662,19.4738,47800.0
2014-06-16 10:50:00,25.47,25.49,25.46,25.48,48600.0,19.4738,19.4891,19.4662,19.4815,48600.0
2014-06-16 11:00:00,25.47,25.48,25.46,25.47,33100.0,19.4738,19.4815,19.4662,19.4738,33100.0
2014-06-16 11:10:00,25.47,25.47,25.46,25.46,34900.0,19.4738,19.4738,19.4662,19.4662,34900.0
2014-06-16 11:20:00,25.47,25.49,25.46,25.48,66200.0,19.4738,19.4891,19.4662,19.4815,66200.0
2014-06-16 11:30:00,25.47,25.49,25.46,25.48,115900.0,19.4738,19.4891,19.4662,19.4815,115900.0
2014-06-16 11:40:00,25.48,25.5,25.47,25.5,58800.0,19.4815,19.4967,19.4738,19.4967,58800.0
2014-06-16 11:50:00,25.5,25.5,25.49,25.5,58200.0,19.4967,19.4967,19.4891,19.4967,58200.0
2014-06-16 12:00:00,25.5,25.5,25.49,25.5,17600.0,19.4967,19.4967,19.4891,19.4967,17600.0
2014-06-16 12:10:00,25.5,25.51,25.49,25.5,154800.0,19.4967,19.5044,19.4891,19.4967,154800.0
2014-06-16 12:20:00,25.5,25.51,25.49,25.5,67700.0,19.4967,19.5044,19.4891,19.4967,67700.0
2014-06-16 12:30:00,25.51,25.51,25.48,25.5,58000.0,19.5044,19.5044,19.4815,19.4967,58000.0
2014-06-16 12:40:00,25.5,25.5,25.47,25.47,46200.0,19.4967,19.4967,19.4738,19.4738,46200.0
2014-06-16 12:50:00,25.47,25.48,25.47,25.47,12800.0,19.4738,19.4815,19.4738,19.4738,12800.0
2014-06-16 13:00:00,25.47,25.5,25.47,25.5,27400.0,19.4738,19.4967,19.4738,19.4967,27400.0
2014-06-16 13:10:00,25.5,25.5,25.49,25.5,24000.0,19.4967,19.4967,19.4891,19.4967,24000.0
2014-06-16 13:20:00,25.5,25.5,25.49,25.5,41900.0,19.4967,19.4967,19.4891,19.4967,41900.0
2014-06-16 13:30:00,25.5,25.5,25.49,25.5,18400.0,19.4967,19.4967,19.4891,19.4967,18400.0
2014-06-16 13:40:00,25.49,25.5,25.49,25.5,56200.0,19.4891,19.4967,19.4891,19.4967,56200.0
2014-06-16 13:50:00,25.5,25.5,25.49,25.5,36000.0,19.4967,19.4967,19.4891,19.4967,36000.0
2014-06-16 14:00:00,25.5,25.5,25.49,25.5,38400.0,19.4967,19.4967,19.4891,19.4967,38400.0
2014-06-16 14:10:00,25.5,25.5,25.49,25.5,146800.0,19.4967,19.4967,19.4891,19.4967,146800.0
2014-06-16 14:20:00,25.5,25.5,25.49,25.5,76800.0,19.4967,19.4967,19.4891,19.4967,76800.0
2014-06-16 14:30:00,25.5,25.5,25.49,25.5,75400.0,19.4967,19.4967,19.4891,19.4967,75400.0
2014-06-16 14:40:00,25.5,25.5,25.49,25.49,57700.0,19.4967,19.4967,19.4891,19.4891,57700.0
2014-06-16 14:50:00,25.5,25.5,25.49,25.5,144900.0,19.4967,19.4967,19.4891,19.4967,144900.0
2014-06-16 15:00:00,25.5,25.5,25.49,25.5,51500.0,19.4967,19.4967,19.4891,19.4967,51500.0
2014-06-16 15:10:00,25.5,25.5,25.49,25.5,188900.0,19.4967,19.4967,19.4891,19.4967,188900.0
2014-06-16 15:20:00,25.5,25.51,25.49,25.5,140200.0,19.4967,19.5044,19.4891,19.4967,140200.0
2014-06-16 15:30:00,25.5,25.51,25.5,25.51,129700.0,19.4967,19.5044,19.4967,19.5044,129700.0
2014-06-16 15:40:00,25.51,25.51,25.5,25.5,300800.0,19.5044,19.5044,19.4967,19.4967,300800.0
2014-06-16 15:50:00,25.5,25.51,25.49,25.51,410600.0,19.4967,19.5044,19.4891,19.5044,410600.0
2014-06-17 09:30:00,25.24,25.4,25.2,25.39,84500.0,19.298,19.4203,19.2674,19.4126,84500.0
2014-06-17 09:40:00,25.4,25.51,25.39,25.49,106000.0,19.4203,19.5044,19.4126,19.4891,106000.0
2014-06-17 09:50:00,25.49,25.49,25.46,25.46,34200.0,19.4891,19.4891,19.4662,19.4662,34200.0
2014-06-17 10:00:00,25.47,25.56,25.46,25.54,99600.0,19.4738,19.5426,19.4662,19.5273,99600.0
2014-06-17 10:10:00,25.53,25.53,25.5,25.51,53600.0,19.5197,19.5197,19.4967,19.5044,53600.0
2014-06-17 10:20:00,25.51,25.56,25.49,25.55,79100.0,19.5044,19.5426,19.4891,19.535,79100.0
2014-06-17 10:30:00,25.55,25.55,25.5,25.51,42800.0,19.535,19.535,19.4967,19.5044,42800.0
2014-06-17 10:40:00,25.51,25.53,25.48,25.5,113600.0,19.5044,19.5197,19.4815,19.4967,113600.0
2014-06-17 10:50:00,25.5,25.52,25.47,25.5,166700.0,19.4967,19.512,19.4738,19.4967,166700.0
2014-06-17 11:00:00,25.5,25.51,25.45,25.46,48000.0,19.4967,19.5044,19.4585,19.4662,48000.0
2014-06-17 11:10:00,25.46,25.48,25.44,25.48,41300.0,19.4662,19.4815,19.4509,19.4815,41300.0
2014-06-17 11:20:00,25.48,25.5,25.47,25.49,49300.0,19.4815,19.4967,19.4738,19.4891,49300.0
2014-06-17 11:30:00,25.5,25.54,25.5,25.54,59400.0,19.4967,19.5273,19.4967,19.5273,59400.0
2014-06-17 11:40:00,25.53,25.54,25.49,25.5,64600.0,19.5197,19.5273,19.4891,19.4967,64600.0
2014-06-17 11:50:00,25.49,25.5,25.49,25.5,28900.0,19.4891,19.4967,19.4891,19.4967,28900.0
2014-06-17 12:00:00,25.5,25.5,25.48,25.48,21500.0,19.4967,19.4967,19.4815,19.4815,21500.0
2014-06-17 12:10:00,25.48,25.51,25.48,25.51,56100.0,19.4815,19.5044,19.4815,19.5044,56100.0
2014-06-17 12:20:00,25.51,25.51,25.49,25.51,48500.0,19.5044,19.5044,19.4891,19.5044,48500.0
2014-06-17 12:30:00,25.5,25.51,25.5,25.51,11600.0,19.4967,19.5044,19.4967,19.5044,11600.0
2014-06-17 12:40:00,25.5,25.54,25.5,25.54,93500.0,19.4967,19.5273,19.4967,19.5273,93500.0
2014-06-17 12:50:00,25.54,25.55,25.53,25.54,46900.0,19.5273,19.535,19.5197,19.5273,46900.0
2014-06-17 13:00:00,25.54,25.54,25.51,25.52,40900.0,19.5273,19.5273,19.5044,19.512,40900.0
2014-06-17 13:10:00,25.51,25.52,25.5,25.51,11400.0,19.5044,19.512,19.4967,19.5044,11400.0
2014-06-17 13:20:00,25.5,25.51,25.49,25.5,50700.0,19.4967,19.5044,19.4891,19.4967,50700.0
2014-06-17 13:30:00,25.5,25.51,25.49,25.5,106100.0,19.4967,19.5044,19.4891,19.4967,106100.0
2014-06-17 13:40:00,25.5,25.53,25.5,25.51,41500.0,19.4967,19.5197,19.4967,19.5044,41500.0
2014-06-17 13:50:00,25.51,25.51,25.49,25.51,70600.0,19.5044,19.5044,19.4891,19.5044,70600.0
2014-06-17 14:00:00,25.5,25.51,25.49,25.5,62900.0,19.4967,19.5044,19.4891,19.4967,62900.0
2014-06-17 14:10:00,25.51,25.51,25.5,25.51,14000.0,19.5044,19.5044,19.4967,19.5044,14000.0
2014-06-17 14:20:00,25.51,25.52,25.5,25.51,65600.0,19.5044,19.512,19.4967,19.5044,65600.0
2014-06-17 14:30:00,25.51,25.51,25.49,25.51,83900.0,19.5044,19.5044,19.4891,19.5044,83900.0
2014-06-17 14:40:00,25.5,25.52,25.49,25.51,92000.0,19.4967,19.512,19.4891,19.5044,92000.0
2014-06-17 14:50:00,25.5,25.51,25.49,25.5,80700.0,19.4967,19.5044,19.4891,19.4967,80700.0
2014-06-17 15:00:00,25.5,25.52,25.5,25.51,69300.0,19.4967,19.512,19.4967,19.5044,69300.0
2014-06-17 15:10:00,25.51,25.51,25.48,25.48,95000.0,19.5044,19.5044,19.4815,19.4815,95000.0
2014-06-17 15:20:00,25.48,25.49,25.47,25.49,55300.0,19.4815,19.4891,19.4738,19.4891,55300.0
2014-06-17 15:30:00,25.49,25.52,25.48,25.48,194900.0,19.4891,19.512,19.4815,19.4815,194900.0
2014-06-17 15:40:00,25.48,25.49,25.47,25.49,108900.0,19.4815,19.4891,19.4738,19.4891,108900.0
2014-06-17 15:50:00,25.49,25.51,25.49,25.51,322800.0,19.4891,19.5044,19.4891,19.5044,322800.0
2014-06-18 09:30:00,25.48,25.5,25.35,25.42,57700.0,19.4815,19.4967,19.3821,19.4356,57700.0
2014-06-18 09:40:00,25.43,25.49,25.41,25.48,21000.0,19.4432,19.4891,19.4279,19.4815,21000.0
2014-06-18 09:50:00,25.48,25.51,25.47,25.48,11800.0,19.4815,19.5044,19.4738,19.4815,11800.0
2014-06-18 10:00:00,25.48,25.49,25.45,25.46,35700.0,19.4815,19.4891,19.4585,19.4662,35700.0
2014-06-18 10:10:00,25.45,25.47,25.44,25.46,16200.0,19.4585,19.4738,19.4509,19.4662,16200.0
2014-06-18 10:20:00,25.46,25.48,25.44,25.47,116700.0,19.4662,19.4815,19.4509,19.4738,116700.0
2014-06-18 10:30:00,25.47,25.48,25.45,25.45,30200.0,19.4738,19.4815,19.4585,19.4585,30200.0
2014-06-18 10:40:00,25.46,25.46,25.45,25.46,36500.0,19.4662,19.4662,19.4585,19.4662,36500.0
2014-06-18 10:50:00,25.46,25.48,25.45,25.47,45000.0,19.4662,19.4815,19.4585,19.4738,45000.0
2014-06-18 11:00:00,25.46,25.47,25.44,25.45,27800.0,19.4662,19.4738,19.4509,19.4585,27800.0
2014-06-18 11:10:00,25.46,25.46,25.45,25.45,21100.0,19.4662,19.4662,19.4585,19.4585,21100.0
2014-06-18 11:20:00,25.45,25.46,25.45,25.45,3300.0,19.4585,19.4662,19.4585,19.4585,3300.0
2014-06-18 11:30:00,25.45,25.48,25.44,25.45,148600.0,19.4585,19.4815,19.4509,19.4585,148600.0
2014-06-18 11:40:00,25.46,25.46,25.45,25.46,28400.0,19.4662,19.4662,19.4585,19.4662,28400.0
2014-06-18 11:50:00,25.46,25.46,25.45,25.46,52300.0,19.4662,19.4662,19.4585,19.4662,52300.0
2014-06-18 12:00:00,25.46,25.46,25.43,25.45,23500.0,19.4662,19.4662,19.4432,19.4585,23500.0
2014-06-18 12:10:00,25.45,25.46,25.44,25.45,24600.0,19.4585,19.4662,19.4509,19.4585,24600.0
2014-06-18 12:20:00,25.45,25.46,25.45,25.46,8600.0,19.4585,19.4662,19.4585,19.4662,8600.0
2014-06-18 12:30:00,25.46,25.46,25.45,25.46,7700.0,19.4662,19.4662,19.4585,19.4662,7700.0
2014-06-18 12:40:00,25.46,25.48,25.45,25.48,37200.0,19.4662,19.4815,19.4585,19.4815,37200.0
2014-06-18 12:50:00,25.48,25.5,25.48,25.5,22000.0,19.4815,19.4967,19.4815,19.4967,22000.0
2014-06-18 13:00:00,25.5,25.5,25.47,25.47,13100.0,19.4967,19.4967,19.4738,19.4738,13100.0
2014-06-18 13:10:00,25.47,25.5,25.47,25.5,17400.0,19.4738,19.4967,19.4738,19.4967,17400.0
2014-06-18 13:20:00,25.5,25.51,25.5,25.51,9400.0,19.4967,19.5044,19.4967,19.5044,9400.0
2014-06-18 13:30:00,25.5,25.51,25.49,25.5,39000.0,19.4967,19.5044,19.4891,19.4967,39000.0
2014-06-18 13:40:00,25.5,25.5,25.5,25.5,8000.0,19.4967,19.4967,19.4967,19.4967,8000.0
2014-06-18 13:50:00,25.5,25.55,25.5,25.55,35500.0,19.4967,19.535,19.4967,19.535,35500.0
2014-06-18 14:00:00,25.54,25.57,25.49,25.55,120000.0,19.5273,19.5503,19.4891,19.535,120000.0
2014-06-18 14:10:00,25.55,25.58,25.54,25.55,28500.0,19.535,19.5579,19.5273,19.535,28500.0
2014-06-18 14:20:00,25.56,25.58,25.55,25.55,19700.0,19.5426,19.5579,19.535,19.535,19700.0
2014-06-18 14:30:00,25.56,25.6,25.54,25.56,58500.0,19.5426,19.5732,19.5273,19.5426,58500.0
2014-06-18 14:40:00,25.56,25.57,25.55,25.56,31900.0,19.5426,19.5503,19.535,19.5426,31900.0
2014-06-18 14:50:00,25.57,25.6,25.57,25.6,45100.0,19.5503,19.5732,19.5503,19.5732,45100.0
2014-06-18 15:00:00,25.6,25.62,25.59,25.6,87700.0,19.5732,19.5885,19.5656,19.5732,87700.0
2014-06-18 15:10:00,25.59,25.62,25.58,25.6,69500.0,19.5656,19.5885,19.5579,19.5732,69500.0
2014-06-18 15:20:00,25.61,25.62,25.58,25.6,50800.0,19.5808,19.5885,19.5579,19.5732,50800.0
2014-06-18 15:30:00,25.6,25.62,25.59,25.61,72700.0,19.5732,19.5885,19.5656,19.5808,72700.0
2014-06-18 15:40:00,25.61,25.62,25.59,25.61,132500.0,19.5808,19.5885,19.5656,19.5808,132500.0
2014-06-18 15:50:00,25.61,25.65,25.6,25.61,391100.0,19.5808,19.6114,19.5732,19.5808,391100.0
2014-06-19 09:30:00,25.65,25.66,25.53,25.66,109500.0,19.6114,19.6191,19.5197,19.6191,109500.0
2014-06-19 09:40:00,25.66,25.75,25.64,25.75,129200.0,19.6191,19.6879,19.6038,19.6879,129200.0
2014-06-19 09:50:00,25.75,25.78,25.72,25.74,117700.0,19.6879,19.7108,19.665,19.6802,117700.0
2014-06-19 10:00:00,25.74,25.77,25.7,25.71,289600.0,19.6802,19.7032,19.6497,19.6573,289600.0
2014-06-19 10:10:00,25.71,25.77,25.71,25.76,243100.0,19.6573,19.7032,19.6573,19.6955,243100.0
2014-06-19 10:20:00,25.75,25.77,25.72,25.77,234200.0,19.6879,19.7032,19.665,19.7032,234200.0
2014-06-19 10:30:00,25.76,25.77,25.7,25.71,159300.0,19.6955,19.7032,19.6497,19.6573,159300.0
2014-06-19 10:40:00,25.7,25.73,25.7,25.72,72500.0,19.6497,19.6726,19.6497,19.665,72500.0
2014-06-19 10:50:00,25.73,25.74,25.72,25.74,71200.0,19.6726,19.6802,19.665,19.6802,71200.0
2014-06-19 11:00:00,25.74,25.77,25.73,25.76,197200.0,19.6802,19.7032,19.6726,19.6955,197200.0
2014-06-19 11:10:00,25.76,25.77,25.74,25.76,61500.0,19.6955,19.7032,19.6802,19.6955,61500.0
2014-06-19 11:20:00,25.76,25.77,25.75,25.77,53600.0,19.6955,19.7032,19.6879,19.7032,53600.0
2014-06-19 11:30:00,25.77,25.78,25.76,25.78,87800.0,19.7032,19.7108,19.6955,19.7108,87800.0
2014-06-19 11:40:00,25.78,25.81,25.77,25.77,186300.0,19.7108,19.7338,19.7032,19.7032,186300.0
2014-06-19 11:50:00,25.77,25.78,25.76,25.77,62800.0,19.7032,19.7108,19.6955,19.7032,62800.0
2014-06-19 12:00:00,25.77,25.77,25.76,25.77,60800.0,19.7032,19.7032,19.6955,19.7032,60800.0
2014-06-19 12:10:00,25.76,25.78,25.76,25.78,46300.0,19.6955,19.7108,19.6955,19.7108,46300.0
2014-06-19 12:20:00,25.78,25.78,25.77,25.77,24400.0,19.7108,19.7108,19.7032,19.7032,24400.0
2014-06-19 12:30:00,25.78,25.78,25.77,25.77,25200.0,19.7108,19.7108,19.7032,19.7032,25200.0
2014-06-19 12:40:00,25.78,25.78,25.77,25.78,21100.0,19.7108,19.7108,19.7032,19.7108,21100.0
2014-06-19 12:50:00,25.78,25.78,25.77,25.77,29800.0,19.7108,19.7108,19.7032,19.7032,29800.0
2014-06-19 13:00:00,25.78,25.78,25.77,25.78,35200.0,19.7108,19.7108,19.7032,19.7108,35200.0
2014-06-19 13:10:00,25.78,25.78,25.77,25.78,66400.0,19.7108,19.7108,19.7032,19.7108,66400.0
2014-06-19 13:20:00,25.78,25.83,25.77,25.82,107900.0,19.7108,19.7491,19.7032,19.7414,107900.0
2014-06-19 13:30:00,25.82,25.82,25.79,25.79,34800.0,19.7414,19.7414,19.7185,19.7185,34800.0
2014-06-19 13:40:00,25.79,25.83,25.79,25.83,211500.0,19.7185,19.7491,19.7185,19.7491,211500.0
2014-06-19 13:50:00,25.83,25.86,25.82,25.86,114300.0,19.7491,19.772,19.7414,19.772,114300.0
2014-06-19 14:00:00,25.86,25.88,25.84,25.85,84000.0,19.772,19.7873,19.7567,19.7643,84000.0
2014-06-19 14:10:00,25.85,25.87,25.83,25.87,95600.0,19.7643,19.7796,19.7491,19.7796,95600.0
2014-06-19 14:20:00,25.87,25.88,25.86,25.88,67900.0,19.7796,19.7873,19.772,19.7873,67900.0
2014-06-19 14:30:00,25.88,25.9,25.87,25.88,101500.0,19.7873,19.8026,19.7796,19.7873,101500.0
2014-06-19 14:40:00,25.89,25.89,25.88,25.89,49100.0,19.7949,19.7949,19.7873,19.7949,49100.0
2014-06-19 14:50:00,25.88,25.92,25.88,25.92,114400.0,19.7873,19.8179,19.7873,19.8179,114400.0
2014-06-19 15:00:00,25.92,25.94,25.91,25.92,258600.0,19.8179,19.8332,19.8102,19.8179,258600.0
2014-06-19 15:10:00,25.93,26.0,25.92,25.97,292500.0,19.8255,19.879,19.8179,19.8561,292500.0
2014-06-19 15:20:00,25.97,26.0,25.93,25.97,508800.0,19.8561,19.879,19.8255,19.8561,508800.0
2014-06-19 15:30:00,25.97,25.97,25.95,25.96,127000.0,19.8561,19.8561,19.8408,19.8485,127000.0
2014-06-19 15:40:00,25.96,25.96,25.9,25.92,327800.0,19.8485,19.8485,19.8026,19.8179,327800.0
2014-06-19 15:50:00,25.92,25.92,25.89,25.89,382400.0,19.8179,19.8179,19.7949,19.7949,382400.0
2014-06-20 09:30:00,25.98,25.98,25.82,25.96,683600.0,19.8637,19.8637,19.7414,19.8485,683600.0
2014-06-20 09:40:00,25.95,26.03,25.95,26.0,403100.0,19.8408,19.902,19.8408,19.879,403100.0
2014-06-20 09:50:00,26.0,26.03,25.98,26.02,145500.0,19.879,19.902,19.8637,19.8943,145500.0
2014-06-20 10:00:00,26.01,26.02,25.97,25.99,108600.0,19.8867,19.8943,19.8561,19.8714,108600.0
2014-06-20 10:10:00,25.99,26.01,25.96,25.99,626000.0,19.8714,19.8867,19.8485,19.8714,626000.0
2014-06-20 10:20:00,25.99,25.99,25.95,25.95,104700.0,19.8714,19.8714,19.8408,19.8408,104700.0
2014-06-20 10:30:00,25.95,26.0,25.94,25.95,192000.0,19.8408,19.879,19.8332,19.8408,192000.0
2014-06-20 10:40:00,25.95,25.96,25.91,25.91,50300.0,19.8408,19.8485,19.8102,19.8102,50300.0
2014-06-20 10:50:00,25.92,25.95,25.9,25.92,100600.0,19.8179,19.8408,19.8026,19.8179,100600.0
2014-06-20 11:00:00,25.92,25.93,25.86,25.86,109000.0,19.8179,19.8255,19.772,19.772,109000.0
2014-06-20 11:10:00,25.86,25.89,25.86,25.86,156100.0,19.772,19.7949,19.772,19.772,156100.0
2014-06-20 11:20:00,25.86,25.88,25.85,25.85,121200.0,19.772,19.7873,19.7643,19.7643,121200.0
2014-06-20 11:30:00,25.85,25.86,25.84,25.85,149300.0,19.7643,19.772,19.7567,19.7643,149300.0
2014-06-20 11:40:00,25.85,25.86,25.82,25.82,78600.0,19.7643,19.772,19.7414,19.7414,78600.0
2014-06-20 11:50:00,25.82,25.83,25.8,25.8,49300.0,19.7414,19.7491,19.7261,19.7261,49300.0
2014-06-20 12:00:00,25.8,25.83,25.79,25.82,99800.0,19.7261,19.7491,19.7185,19.7414,99800.0
2014-06-20 12:10:00,25.82,25.82,25.79,25.79,262500.0,19.7414,19.7414,19.7185,19.7185,262500.0
2014-06-20 12:20:00,25.79,25.79,25.71,25.72,116600.0,19.7185,19.7185,19.6573,19.665,116600.0
2014-06-20 12:30:00,25.71,25.73,25.7,25.7,29100.0,19.6573,19.6726,19.6497,19.6497,29100.0
2014-06-20 12:40:00,25.7,25.73,25.69,25.71,63800.0,19.6497,19.6726,19.642,19.6573,63800.0
2014-06-20 12:50:00,25.71,25.72,25.7,25.71,41000.0,19.6573,19.665,19.6497,19.6573,41000.0
2014-06-20 13:00:00,25.71,25.72,25.7,25.71,53200.0,19.6573,19.665,19.6497,19.6573,53200.0
2014-06-20 13:10:00,25.71,25.79,25.71,25.79,61800.0,19.6573,19.7185,19.6573,19.7185,61800.0
2014-06-20 13:20:00,25.78,25.79,25.78,25.79,78800.0,19.7108,19.7185,19.7108,19.7185,78800.0
2014-06-20 13:30:00,25.79,25.8,25.78,25.8,43700.0,19.7185,19.7261,19.7108,19.7261,43700.0
2014-06-20 13:40:00,25.8,25.82,25.79,25.81,52700.0,19.7261,19.7414,19.7185,19.7338,52700.0
2014-06-20 13:50:00,25.82,25.82,25.79,25.79,71200.0,19.7414,19.7414,19.7185,19.7185,71200.0
2014-06-20 14:00:00,25.8,25.81,25.78,25.78,55300.0,19.7261,19.7338,19.7108,19.7108,55300.0
2014-06-20 14:10:00,25.78,25.79,25.77,25.77,35100.0,19.7108,19.7185,19.7032,19.7032,35100.0
2014-06-20 14:20:00,25.77,25.8,25.77,25.8,82100.0,19.7032,19.7261,19.7032,19.7261,82100.0
2014-06-20 14:30:00,25.8,25.82,25.79,25.81,190700.0,19.7261,19.7414,19.7185,19.7338,190700.0
2014-06-20 14:40:00,25.82,25.82,25.79,25.81,89600.0,19.7414,19.7414,19.7185,19.7338,89600.0
2014-06-20 14:50:00,25.81,25.81,25.8,25.8,41400.0,19.7338,19.7338,19.7261,19.7261,41400.0
2014-06-20 15:00:00,25.8,25.82,25.79,25.8,96200.0,19.7261,19.7414,19.7185,19.7261,96200.0
2014-06-20 15:10:00,25.8,25.8,25.79,25.79,34200.0,19.7261,19.7261,19.7185,19.7185,34200.0
2014-06-20 15:20:00,25.79,25.79,25.77,25.78,89300.0,19.7185,19.7185,19.7032,19.7108,89300.0
2014-06-20 15:30:00,25.77,25.78,25.76,25.77,75300.0,19.7032,19.7108,19.6955,19.7032,75300.0
2014-06-20 15:40:00,25.77,25.78,25.76,25.77,124500.0,19.7032,19.7108,19.6955,19.7032,124500.0
2014-06-20 15:50:00,25.78,25.79,25.77,25.78,217900.0,19.7108,19.7185,19.7032,19.7108,217900.0
2014-06-23 09:30:00,25.78,25.79,25.74,25.75,81400.0,19.7108,19.7185,19.6802,19.6879,81400.0
2014-06-23 09:40:00,25.75,25.78,25.74,25.77,29600.0,19.6879,19.7108,19.6802,19.7032,29600.0
2014-06-23 09:50:00,25.76,25.77,25.74,25.76,51200.0,19.6955,19.7032,19.6802,19.6955,51200.0
2014-06-23 10:00:00,25.75,25.77,25.74,25.76,44400.0,19.6879,19.7032,19.6802,19.6955,44400.0
2014-06-23 10:10:00,25.76,25.76,25.73,25.76,27400.0,19.6955,19.6955,19.6726,19.6955,27400.0
2014-06-23 10:20:00,25.76,25.77,25.75,25.75,28500.0,19.6955,19.7032,19.6879,19.6879,28500.0
2014-06-23 10:30:00,25.75,25.76,25.74,25.75,298900.0,19.6879,19.6955,19.6802,19.6879,298900.0
2014-06-23 10:40:00,25.74,25.77,25.7,25.7,97400.0,19.6802,19.7032,19.6497,19.6497,97400.0
2014-06-23 10:50:00,25.7,25.71,25.69,25.7,25200.0,19.6497,19.6573,19.642,19.6497,25200.0
2014-06-23 11:00:00,25.71,25.72,25.7,25.71,7600.0,19.6573,19.665,19.6497,19.6573,7600.0
2014-06-23 11:10:00,25.71,25.72,25.7,25.7,76800.0,19.6573,19.665,19.6497,19.6497,76800.0
2014-06-23 11:20:00,25.7,25.72,25.69,25.7,53600.0,19.6497,19.665,19.642,19.6497,53600.0
2014-06-23 11:30:00,25.7,25.72,25.69,25.69,41200.0,19.6497,19.665,19.642,19.642,41200.0
2014-06-23 11:40:00,25.69,25.69,25.65,25.66,24200.0,19.642,19.642,19.6114,19.6191,24200.0
2014-06-23 11:50:00,25.66,25.67,25.64,25.65,40000.0,19.6191,19.6267,19.6038,19.6114,40000.0
2014-06-23 12:00:00,25.66,25.68,25.66,25.67,13700.0,19.6191,19.6344,19.6191,19.6267,13700.0
2014-06-23 12:10:00,25.68,25.69,25.66,25.69,25900.0,19.6344,19.642,19.6191,19.642,25900.0
2014-06-23 12:20:00,25.69,25.69,25.68,25.69,8000.0,19.642,19.642,19.6344,19.642,8000.0
2014-06-23 12:30:00,25.69,25.69,25.68,25.69,9500.0,19.642,19.642,19.6344,19.642,9500.0
2014-06-23 12:40:00,25.69,25.69,25.68,25.69,8700.0,19.642,19.642,19.6344,19.642,8700.0
2014-06-23 12:50:00,25.69,25.69,25.68,25.69,15300.0,19.642,19.642,19.6344,19.642,15300.0
2014-06-23 13:00:00,25.69,25.69,25.65,25.65,58300.0,19.642,19.642,19.6114,19.6114,58300.0
2014-06-23 13:10:00,25.65,25.65,25.61,25.62,92100.0,19.6114,19.6114,19.5808,19.5885,92100.0
2014-06-23 13:20:00,25.62,25.63,25.6,25.61,23700.0,19.5885,19.5961,19.5732,19.5808,23700.0
2014-06-23 13:30:00,25.61,25.61,25.58,25.58,27400.0,19.5808,19.5808,19.5579,19.5579,27400.0
2014-06-23 13:40:00,25.59,25.59,25.57,25.57,19800.0,19.5656,19.5656,19.5503,19.5503,19800.0
2014-06-23 13:50:00,25.57,25.58,25.56,25.58,28500.0,19.5503,19.5579,19.5426,19.5579,28500.0
2014-06-23 14:00:00,25.57,25.58,25.57,25.57,7600.0,19.5503,19.5579,19.5503,19.5503,7600.0
2014-06-23 14:10:00,25.58,25.61,25.57,25.61,72900.0,19.5579,19.5808,19.5503,19.5808,72900.0
2014-06-23 14:20:00,25.61,25.61,25.59,25.6,45400.0,19.5808,19.5808,19.5656,19.5732,45400.0
2014-06-23 14:30:00,25.61,25.62,25.6,25.6,34900.0,19.5808,19.5885,19.5732,19.5732,34900.0
2014-06-23 14:40:00,25.6,25.61,25.6,25.61,35100.0,19.5732,19.5808,19.5732,19.5808,35100.0
2014-06-23 14:50:00,25.61,25.64,25.6,25.64,51900.0,19.5808,19.6038,19.5732,19.6038,51900.0
2014-06-23 15:00:00,25.64,25.64,25.59,25.59,146300.0,19.6038,19.6038,19.5656,19.5656,146300.0
2014-06-23 15:10:00,25.6,25.61,25.59,25.6,94400.0,19.5732,19.5808,19.5656,19.5732,94400.0
2014-06-23 15:20:00,25.6,25.64,25.59,25.64,254800.0,19.5732,19.6038,19.5656,19.6038,254800.0
2014-06-23 15:30:00,25.64,25.64,25.59,25.61,124300.0,19.6038,19.6038,19.5656,19.5808,124300.0
2014-06-23 15:40:00,25.61,25.64,25.6,25.64,211200.0,19.5808,19.6038,19.5732,19.6038,211200.0
2014-06-23 15:50:00,25.64,25.64,25.61,25.61,399900.0,19.6038,19.6038,19.5808,19.5808,399900.0
2014-06-24 09:30:00,25.59,25.61,25.58,25.59,86100.0,19.5656,19.5808,19.5579,19.5656,86100.0
2014-06-24 09:40:00,25.59,25.6,25.54,25.56,77900.0,19.5656,19.5732,19.5273,19.5426,77900.0
2014-06-24 09:50:00,25.56,25.57,25.54,25.56,82900.0,19.5426,19.5503,19.5273,19.5426,82900.0
2014-06-24 10:00:00,25.56,25.6,25.55,25.57,49700.0,19.5426,19.5732,19.535,19.5503,49700.0
2014-06-24 10:10:00,25.56,25.59,25.53,25.54,175000.0,19.5426,19.5656,19.5197,19.5273,175000.0
2014-06-24 10:20:00,25.53,25.6,25.52,25.6,58600.0,19.5197,19.5732,19.512,19.5732,58600.0
2014-06-24 10:30:00,25.6,25.62,25.59,25.6,178000.0,19.5732,19.5885,19.5656,19.5732,178000.0
2014-06-24 10:40:00,25.61,25.63,25.6,25.61,135100.0,19.5808,19.5961,19.5732,19.5808,135100.0
2014-06-24 10:50:00,25.61,25.62,25.59,25.59,141000.0,19.5808,19.5885,19.5656,19.5656,141000.0
2014-06-24 11:00:00,25.6,25.61,25.58,25.58,166300.0,19.5732,19.5808,19.5579,19.5579,166300.0
2014-06-24 11:10:00,25.59,25.59,25.57,25.57,10400.0,19.5656,19.5656,19.5503,19.5503,10400.0
2014-06-24 11:20:00,25.57,25.59,25.57,25.57,113600.0,19.5503,19.5656,19.5503,19.5503,113600.0
2014-06-24 11:30:00,25.58,25.58,25.56,25.57,51100.0,19.5579,19.5579,19.5426,19.5503,51100.0
2014-06-24 11:40:00,25.57,25.57,25.54,25.54,51400.0,19.5503,19.5503,19.5273,19.5273,51400.0
2014-06-24 11:50:00,25.54,25.55,25.53,25.54,14500.0,19.5273,19.535,19.5197,19.5273,14500.0
2014-06-24 12:00:00,25.53,25.54,25.5,25.5,30500.0,19.5197,19.5273,19.4967,19.4967,30500.0
2014-06-24 12:10:00,25.5,25.51,25.48,25.5,180900.0,19.4967,19.5044,19.4815,19.4967,180900.0
2014-06-24 12:20:00,25.51,25.52,25.5,25.52,91400.0,19.5044,19.512,19.4967,19.512,91400.0
2014-06-24 12:30:00,25.52,25.53,25.51,25.51,51700.0,19.512,19.5197,19.5044,19.5044,51700.0
2014-06-24 12:40:00,25.51,25.52,25.5,25.51,96000.0,19.5044,19.512,19.4967,19.5044,96000.0
2014-06-24 12:50:00,25.51,25.51,25.5,25.51,50300.0,19.5044,19.5044,19.4967,19.5044,50300.0
2014-06-24 13:00:00,25.51,25.51,25.49,25.5,91300.0,19.5044,19.5044,19.4891,19.4967,91300.0
2014-06-24 13:10:00,25.5,25.5,25.45,25.46,141800.0,19.4967,19.4967,19.4585,19.4662,141800.0
2014-06-24 13:20:00,25.46,25.47,25.42,25.42,124000.0,19.4662,19.4738,19.4356,19.4356,124000.0
2014-06-24 13:30:00,25.43,25.44,25.42,25.44,31100.0,19.4432,19.4509,19.4356,19.4509,31100.0
2014-06-24 13:40:00,25.44,25.44,25.41,25.42,126600.0,19.4509,19.4509,19.4279,19.4356,126600.0
2014-06-24 13:50:00,25.42,25.43,25.4,25.41,75900.0,19.4356,19.4432,19.4203,19.4279,75900.0
2014-06-24 14:00:00,25.41,25.48,25.41,25.48,52500.0,19.4279,19.4815,19.4279,19.4815,52500.0
2014-06-24 14:10:00,25.48,25.51,25.47,25.51,90300.0,19.4815,19.5044,19.4738,19.5044,90300.0
2014-06-24 14:20:00,25.51,25.51,25.49,25.5,69000.0,19.5044,19.5044,19.4891,19.4967,69000.0
2014-06-24 14:30:00,25.49,25.51,25.49,25.51,76800.0,19.4891,19.5044,19.4891,19.5044,76800.0
2014-06-24 14:40:00,25.51,25.51,25.49,25.5,67400.0,19.5044,19.5044,19.4891,19.4967,67400.0
2014-06-24 14:50:00,25.5,25.5,25.49,25.5,43800.0,19.4967,19.4967,19.4891,19.4967,43800.0
2014-06-24 15:00:00,25.5,25.5,25.47,25.47,69600.0,19.4967,19.4967,19.4738,19.4738,69600.0
2014-06-24 15:10:00,25.46,25.47,25.45,25.45,27200.0,19.4662,19.4738,19.4585,19.4585,27200.0
2014-06-24 15:20:00,25.45,25.5,25.44,25.48,151800.0,19.4585,19.4967,19.4509,19.4815,151800.0
2014-06-24 15:30:00,25.48,25.5,25.47,25.49,127200.0,19.4815,19.4967,19.4738,19.4891,127200.0
2014-06-24 15:40:00,25.49,25.5,25.47,25.48,129300.0,19.4891,19.4967,19.4738,19.4815,129300.0
2014-06-24 15:50:00,25.48,25.49,25.46,25.47,302900.0,19.4815,19.4891,19.4662,19.4738,302900.0
2014-06-25 09:30:00,25.45,25.45,25.37,25.43,126000.0,19.4585,19.4585,19.3973,19.4432,126000.0
2014-06-25 09:40:00,25.43,25.43,25.36,25.37,55500.0,19.4432,19.4432,19.3897,19.3973,55500.0
2014-06-25 09:50:00,25.36,25.4,25.36,25.4,46000.0,19.3897,19.4203,19.3897,19.4203,46000.0
2014-06-25 10:00:00,25.4,25.43,25.38,25.39,94700.0,19.4203,19.4432,19.405,19.4126,94700.0
2014-06-25 10:10:00,25.39,25.39,25.35,25.35,23800.0,19.4126,19.4126,19.3821,19.3821,23800.0
2014-06-25 10:20:00,25.35,25.35,25.3,25.31,44900.0,19.3821,19.3821,19.3438,19.3515,44900.0
2014-06-25 10:30:00,25.32,25.32,25.3,25.31,35000.0,19.3591,19.3591,19.3438,19.3515,35000.0
2014-06-25 10:40:00,25.3,25.31,25.3,25.3,40600.0,19.3438,19.3515,19.3438,19.3438,40600.0
2014-06-25 10:50:00,25.31,25.32,25.3,25.32,32900.0,19.3515,19.3591,19.3438,19.3591,32900.0
2014-06-25 11:00:00,25.32,25.34,25.3,25.33,47300.0,19.3591,19.3744,19.3438,19.3668,47300.0
2014-06-25 11:10:00,25.33,25.35,25.33,25.35,64200.0,19.3668,19.3821,19.3668,19.3821,64200.0
2014-06-25 11:20:00,25.35,25.37,25.35,25.35,101900.0,19.3821,19.3973,19.3821,19.3821,101900.0
2014-06-25 11:30:00,25.35,25.35,25.33,25.34,50900.0,19.3821,19.3821,19.3668,19.3744,50900.0
2014-06-25 11:40:00,25.34,25.35,25.34,25.35,27400.0,19.3744,19.3821,19.3744,19.3821,27400.0
2014-06-25 11:50:00,25.35,25.35,25.34,25.35,31800.0,19.3821,19.3821,19.3744,19.3821,31800.0
2014-06-25 12:00:00,25.35,25.35,25.34,25.35,41700.0,19.3821,19.3821,19.3744,19.3821,41700.0
2014-06-25 12:10:00,25.35,25.36,25.34,25.36,23600.0,19.3821,19.3897,19.3744,19.3897,23600.0
2014-06-25 12:20:00,25.36,25.36,25.35,25.35,15600.0,19.3897,19.3897,19.3821,19.3821,15600.0
2014-06-25 12:30:00,25.34,25.36,25.34,25.35,27700.0,19.3744,19.3897,19.3744,19.3821,27700.0
2014-06-25 12:40:00,25.35,25.36,25.34,25.34,15800.0,19.3821,19.3897,19.3744,19.3744,15800.0
2014-06-25 12:50:00,25.34,25.35,25.33,25.34,58600.0,19.3744,19.3821,19.3668,19.3744,58600.0
2014-06-25 13:00:00,25.33,25.33,25.31,25.31,71200.0,19.3668,19.3668,19.3515,19.3515,71200.0
2014-06-25 13:10:00,25.31,25.31,25.28,25.3,35700.0,19.3515,19.3515,19.3285,19.3438,35700.0
2014-06-25 13:20:00,25.3,25.3,25.29,25.3,30100.0,19.3438,19.3438,19.3362,19.3438,30100.0
2014-06-25 13:30:00,25.3,25.3,25.28,25.29,32900.0,19.3438,19.3438,19.3285,19.3362,32900.0
2014-06-25 13:40:00,25.28,25.29,25.27,25.28,57600.0,19.3285,19.3362,19.3209,19.3285,57600.0
2014-06-25 13:50:00,25.27,25.28,25.27,25.28,37500.0,19.3209,19.3285,19.3209,19.3285,37500.0
2014-06-25 14:00:00,25.28,25.32,25.28,25.32,38900.0,19.3285,19.3591,19.3285,19.3591,38900.0
2014-06-25 14:10:00,25.31,25.32,25.3,25.3,58300.0,19.3515,19.3591,19.3438,19.3438,58300.0
2014-06-25 14:20:00,25.3,25.31,25.29,25.3,56700.0,19.3438,19.3515,19.3362,19.3438,56700.0
2014-06-25 14:30:00,25.3,25.31,25.3,25.3,21900.0,19.3438,19.3515,19.3438,19.3438,21900.0
2014-06-25 14:40:00,25.3,25.31,25.29,25.3,59700.0,19.3438,19.3515,19.3362,19.3438,59700.0
2014-06-25 14:50:00,25.3,25.32,25.29,25.32,51100.0,19.3438,19.3591,19.3362,19.3591,51100.0
2014-06-25 15:00:00,25.32,25.33,25.31,25.32,145400.0,19.3591,19.3668,19.3515,19.3591,145400.0
2014-06-25 15:10:00,25.31,25.32,25.29,25.29,109700.0,19.3515,19.3591,19.3362,19.3362,109700.0
2014-06-25 15:20:00,25.28,25.29,25.28,25.29,36800.0,19.3285,19.3362,19.3285,19.3362,36800.0
2014-06-25 15:30:00,25.29,25.36,25.28,25.36,271800.0,19.3362,19.3897,19.3285,19.3897,271800.0
2014-06-25 15:40:00,25.36,25.37,25.33,25.35,577300.0,19.3897,19.3973,19.3668,19.3821,577300.0
2014-06-25 15:50:00,25.35,25.35,25.32,25.34,423700.0,19.3821,19.3821,19.3591,19.3744,423700.0
2014-06-26 09:30:00,25.4,25.44,25.27,25.28,119300.0,19.4203,19.4509,19.3209,19.3285,119300.0
2014-06-26 09:40:00,25.27,25.28,25.15,25.15,95000.0,19.3209,19.3285,19.2291,19.2291,95000.0
2014-06-26 09:50:00,25.15,25.16,25.03,25.08,140400.0,19.2291,19.2368,19.1374,19.1756,140400.0
2014-06-26 10:00:00,25.09,25.18,25.08,25.16,138600.0,19.1833,19.2521,19.1756,19.2368,138600.0
2014-06-26 10:10:00,25.16,25.17,25.15,25.16,32000.0,19.2368,19.2444,19.2291,19.2368,32000.0
2014-06-26 10:20:00,25.16,25.18,25.14,25.17,45700.0,19.2368,19.2521,19.2215,19.2444,45700.0
2014-06-26 10:30:00,25.17,25.17,25.15,25.16,38200.0,19.2444,19.2444,19.2291,19.2368,38200.0
2014-06-26 10:40:00,25.16,25.2,25.14,25.2,56700.0,19.2368,19.2674,19.2215,19.2674,56700.0
2014-06-26 10:50:00,25.2,25.2,25.18,25.18,53600.0,19.2674,19.2674,19.2521,19.2521,53600.0
2014-06-26 11:00:00,25.19,25.21,25.18,25.19,95100.0,19.2597,19.275,19.2521,19.2597,95100.0
2014-06-26 11:10:00,25.19,25.19,25.14,25.16,62900.0,19.2597,19.2597,19.2215,19.2368,62900.0
2014-06-26 11:20:00,25.16,25.19,25.16,25.18,61600.0,19.2368,19.2597,19.2368,19.2521,61600.0
2014-06-26 11:30:00,25.18,25.19,25.16,25.19,112400.0,19.2521,19.2597,19.2368,19.2597,112400.0
2014-06-26 11:40:00,25.19,25.2,25.18,25.19,66200.0,19.2597,19.2674,19.2521,19.2597,66200.0
2014-06-26 11:50:00,25.19,25.2,25.19,25.2,92900.0,19.2597,19.2674,19.2597,19.2674,92900.0
2014-06-26 12:00:00,25.2,25.21,25.19,25.21,181800.0,19.2674,19.275,19.2597,19.275,181800.0
2014-06-26 12:10:00,25.21,25.21,25.2,25.21,11000.0,19.275,19.275,19.2674,19.275,11000.0
2014-06-26 12:20:00,25.21,25.22,25.2,25.22,36800.0,19.275,19.2827,19.2674,19.2827,36800.0
2014-06-26 12:30:00,25.22,25.22,25.19,25.21,192500.0,19.2827,19.2827,19.2597,19.275,192500.0
2014-06-26 12:40:00,25.2,25.22,25.19,25.21,351200.0,19.2674,19.2827,19.2597,19.275,351200.0
2014-06-26 12:50:00,25.21,25.22,25.19,25.19,148100.0,19.275,19.2827,19.2597,19.2597,148100.0
2014-06-26 13:00:00,25.19,25.2,25.18,25.19,297400.0,19.2597,19.2674,19.2521,19.2597,297400.0
2014-06-26 13:10:00,25.19,25.2,25.19,25.2,11000.0,19.2597,19.2674,19.2597,19.2674,11000.0
2014-06-26 13:20:00,25.2,25.22,25.19,25.21,31300.0,19.2674,19.2827,19.2597,19.275,31300.0
2014-06-26 13:30:00,25.22,25.22,25.2,25.22,51300.0,19.2827,19.2827,19.2674,19.2827,51300.0
2014-06-26 13:40:00,25.21,25.23,25.21,25.21,25400.0,19.275,19.2903,19.275,19.275,25400.0
2014-06-26 13:50:00,25.21,25.22,25.2,25.21,133300.0,19.275,19.2827,19.2674,19.275,133300.0
2014-06-26 14:00:00,25.21,25.22,25.2,25.2,109600.0,19.275,19.2827,19.2674,19.2674,109600.0
2014-06-26 14:10:00,25.2,25.22,25.2,25.2,42200.0,19.2674,19.2827,19.2674,19.2674,42200.0
2014-06-26 14:20:00,25.21,25.23,25.21,25.23,29100.0,19.275,19.2903,19.275,19.2903,29100.0
2014-06-26 14:30:00,25.22,25.23,25.21,25.21,14400.0,19.2827,19.2903,19.275,19.275,14400.0
2014-06-26 14:40:00,25.22,25.22,25.2,25.21,40900.0,19.2827,19.2827,19.2674,19.275,40900.0
2014-06-26 14:50:00,25.21,25.23,25.2,25.22,147400.0,19.275,19.2903,19.2674,19.2827,147400.0
2014-06-26 15:00:00,25.22,25.23,25.2,25.21,140500.0,19.2827,19.2903,19.2674,19.275,140500.0
2014-06-26 15:10:00,25.22,25.22,25.2,25.21,33400.0,19.2827,19.2827,19.2674,19.275,33400.0
2014-06-26 15:20:00,25.21,25.22,25.2,25.21,55800.0,19.275,19.2827,19.2674,19.275,55800.0
2014-06-26 15:30:00,25.2,25.22,25.2,25.21,47400.0,19.2674,19.2827,19.2674,19.275,47400.0
2014-06-26 15:40:00,25.22,25.23,25.2,25.23,137800.0,19.2827,19.2903,19.2674,19.2903,137800.0
2014-06-26 15:50:00,25.23,25.23,25.2,25.2,333200.0,19.2903,19.2903,19.2674,19.2674,333200.0
2014-06-27 09:30:00,25.05,25.21,25.05,25.16,85500.0,19.1527,19.275,19.1527,19.2368,85500.0
2014-06-27 09:40:00,25.17,25.18,25.15,25.17,18000.0,19.2444,19.2521,19.2291,19.2444,18000.0
2014-06-27 09:50:00,25.16,25.17,25.15,25.15,27900.0,19.2368,19.2444,19.2291,19.2291,27900.0
2014-06-27 10:00:00,25.15,25.17,25.15,25.15,75000.0,19.2291,19.2444,19.2291,19.2291,75000.0
2014-06-27 10:10:00,25.15,25.2,25.15,25.17,24300.0,19.2291,19.2674,19.2291,19.2444,24300.0
2014-06-27 10:20:00,25.17,25.21,25.16,25.21,112100.0,19.2444,19.275,19.2368,19.275,112100.0
2014-06-27 10:30:00,25.21,25.22,25.2,25.22,39300.0,19.275,19.2827,19.2674,19.2827,39300.0
2014-06-27 10:40:00,25.21,25.23,25.2,25.21,68900.0,19.275,19.2903,19.2674,19.275,68900.0
2014-06-27 10:50:00,25.21,25.22,25.2,25.21,44800.0,19.275,19.2827,19.2674,19.275,44800.0
2014-06-27 11:00:00,25.2,25.21,25.19,25.2,50000.0,19.2674,19.275,19.2597,19.2674,50000.0
2014-06-27 11:10:00,25.19,25.21,25.19,25.21,31900.0,19.2597,19.275,19.2597,19.275,31900.0
2014-06-27 11:20:00,25.21,25.24,25.2,25.23,50300.0,19.275,19.298,19.2674,19.2903,50300.0
2014-06-27 11:30:00,25.22,25.23,25.2,25.21,63800.0,19.2827,19.2903,19.2674,19.275,63800.0
2014-06-27 11:40:00,25.21,25.21,25.2,25.21,15000.0,19.275,19.275,19.2674,19.275,15000.0
2014-06-27 11:50:00,25.21,25.21,25.2,25.2,6100.0,19.275,19.275,19.2674,19.2674,6100.0
2014-06-27 12:00:00,25.21,25.21,25.2,25.21,5500.0,19.275,19.275,19.2674,19.275,5500.0
2014-06-27 12:10:00,25.21,25.21,25.2,25.21,69400.0,19.275,19.275,19.2674,19.275,69400.0
2014-06-27 12:20:00,25.2,25.21,25.2,25.21,12500.0,19.2674,19.275,19.2674,19.275,12500.0
2014-06-27 12:30:00,25.2,25.21,25.2,25.21,11200.0,19.2674,19.275,19.2674,19.275,11200.0
2014-06-27 12:40:00,25.2,25.21,25.19,25.19,80300.0,19.2674,19.275,19.2597,19.2597,80300.0
2014-06-27 12:50:00,25.19,25.2,25.18,25.19,99600.0,19.2597,19.2674,19.2521,19.2597,99600.0
2014-06-27 13:00:00,25.19,25.2,25.19,25.2,14500.0,19.2597,19.2674,19.2597,19.2674,14500.0
2014-06-27 13:10:00,25.2,25.2,25.18,25.18,62000.0,19.2674,19.2674,19.2521,19.2521,62000.0
2014-06-27 13:20:00,25.18,25.19,25.18,25.19,11000.0,19.2521,19.2597,19.2521,19.2597,11000.0
2014-06-27 13:30:00,25.19,25.2,25.18,25.2,141600.0,19.2597,19.2674,19.2521,19.2674,141600.0
2014-06-27 13:40:00,25.2,25.2,25.18,25.19,10900.0,19.2674,19.2674,19.2521,19.2597,10900.0
2014-06-27 13:50:00,25.19,25.21,25.19,25.2,33700.0,19.2597,19.275,19.2597,19.2674,33700.0
2014-06-27 14:00:00,25.19,25.22,25.19,25.2,29800.0,19.2597,19.2827,19.2597,19.2674,29800.0
2014-06-27 14:10:00,25.2,25.21,25.19,25.21,57100.0,19.2674,19.275,19.2597,19.275,57100.0
2014-06-27 14:20:00,25.21,25.22,25.2,25.21,24000.0,19.275,19.2827,19.2674,19.275,24000.0
2014-06-27 14:30:00,25.21,25.22,25.2,25.21,12800.0,19.275,19.2827,19.2674,19.275,12800.0
2014-06-27 14:40:00,25.2,25.22,25.2,25.2,18700.0,19.2674,19.2827,19.2674,19.2674,18700.0
2014-06-27 14:50:00,25.21,25.21,25.2,25.2,54800.0,19.275,19.275,19.2674,19.2674,54800.0
2014-06-27 15:00:00,25.2,25.22,25.2,25.21,62000.0,19.2674,19.2827,19.2674,19.275,62000.0
2014-06-27 15:10:00,25.21,25.21,25.2,25.2,21500.0,19.275,19.275,19.2674,19.2674,21500.0
2014-06-27 15:20:00,25.2,25.21,25.2,25.2,50500.0,19.2674,19.275,19.2674,19.2674,50500.0
2014-06-27 15:30:00,25.21,25.22,25.2,25.21,94300.0,19.275,19.2827,19.2674,19.275,94300.0
2014-06-27 15:40:00,25.21,25.24,25.21,25.23,228600.0,19.275,19.298,19.275,19.2903,228600.0
2014-06-27 15:50:00,25.23,25.26,25.21,25.26,520000.0,19.2903,19.3132,19.275,19.3132,520000.0
2014-06-30 09:30:00,25.27,25.28,25.22,25.27,73400.0,19.3209,19.3285,19.2827,19.3209,73400.0
2014-06-30 09:40:00,25.27,25.28,25.26,25.27,26700.0,19.3209,19.3285,19.3132,19.3209,26700.0
2014-06-30 09:50:00,25.26,25.28,25.26,25.27,34700.0,19.3132,19.3285,19.3132,19.3209,34700.0
2014-06-30 10:00:00,25.28,25.33,25.28,25.33,85200.0,19.3285,19.3668,19.3285,19.3668,85200.0
2014-06-30 10:10:00,25.33,25.37,25.33,25.35,47600.0,19.3668,19.3973,19.3668,19.3821,47600.0
2014-06-30 10:20:00,25.35,25.38,25.34,25.37,95600.0,19.3821,19.405,19.3744,19.3973,95600.0
2014-06-30 10:30:00,25.37,25.38,25.35,25.36,69600.0,19.3973,19.405,19.3821,19.3897,69600.0
2014-06-30 10:40:00,25.36,25.37,25.35,25.35,23200.0,19.3897,19.3973,19.3821,19.3821,23200.0
2014-06-30 10:50:00,25.35,25.36,25.32,25.32,35600.0,19.3821,19.3897,19.3591,19.3591,35600.0
2014-06-30 11:00:00,25.33,25.33,25.3,25.32,37300.0,19.3668,19.3668,19.3438,19.3591,37300.0
2014-06-30 11:10:00,25.32,25.33,25.32,25.33,15900.0,19.3591,19.3668,19.3591,19.3668,15900.0
2014-06-30 11:20:00,25.33,25.34,25.32,25.32,58700.0,19.3668,19.3744,19.3591,19.3591,58700.0
2014-06-30 11:30:00,25.33,25.33,25.32,25.33,19700.0,19.3668,19.3668,19.3591,19.3668,19700.0
2014-06-30 11:40:00,25.32,25.35,25.32,25.32,67400.0,19.3591,19.3821,19.3591,19.3591,67400.0
2014-06-30 11:50:00,25.32,25.34,25.32,25.33,28400.0,19.3591,19.3744,19.3591,19.3668,28400.0
2014-06-30 12:00:00,25.33,25.33,25.32,25.33,21400.0,19.3668,19.3668,19.3591,19.3668,21400.0
2014-06-30 12:10:00,25.33,25.33,25.32,25.33,16900.0,19.3668,19.3668,19.3591,19.3668,16900.0
2014-06-30 12:20:00,25.32,25.34,25.32,25.34,26500.0,19.3591,19.3744,19.3591,19.3744,26500.0
2014-06-30 12:30:00,25.34,25.34,25.32,25.34,15200.0,19.3744,19.3744,19.3591,19.3744,15200.0
2014-06-30 12:40:00,25.34,25.36,25.32,25.36,75500.0,19.3744,19.3897,19.3591,19.3897,75500.0
2014-06-30 12:50:00,25.36,25.36,25.33,25.33,17900.0,19.3897,19.3897,19.3668,19.3668,17900.0
2014-06-30 13:00:00,25.33,25.36,25.33,25.36,18000.0,19.3668,19.3897,19.3668,19.3897,18000.0
2014-06-30 13:10:00,25.36,25.36,25.34,25.36,27800.0,19.3897,19.3897,19.3744,19.3897,27800.0
2014-06-30 13:20:00,25.36,25.36,25.35,25.35,16500.0,19.3897,19.3897,19.3821,19.3821,16500.0
2014-06-30 13:30:00,25.35,25.36,25.35,25.35,22000.0,19.3821,19.3897,19.3821,19.3821,22000.0
2014-06-30 13:40:00,25.36,25.38,25.35,25.38,34600.0,19.3897,19.405,19.3821,19.405,34600.0
2014-06-30 13:50:00,25.38,25.38,25.35,25.35,22000.0,19.405,19.405,19.3821,19.3821,22000.0
2014-06-30 14:00:00,25.35,25.38,25.35,25.38,38400.0,19.3821,19.405,19.3821,19.405,38400.0
2014-06-30 14:10:00,25.37,25.39,25.37,25.39,30400.0,19.3973,19.4126,19.3973,19.4126,30400.0
2014-06-30 14:20:00,25.39,25.39,25.37,25.37,19800.0,19.4126,19.4126,19.3973,19.3973,19800.0
2014-06-30 14:30:00,25.38,25.38,25.37,25.38,51100.0,19.405,19.405,19.3973,19.405,51100.0
2014-06-30 14:40:00,25.38,25.38,25.37,25.38,57000.0,19.405,19.405,19.3973,19.405,57000.0
2014-06-30 14:50:00,25.37,25.38,25.37,25.37,28900.0,19.3973,19.405,19.3973,19.3973,28900.0
2014-06-30 15:00:00,25.38,25.38,25.37,25.37,27700.0,19.405,19.405,19.3973,19.3973,27700.0
2014-06-30 15:10:00,25.37,25.38,25.37,25.37,18400.0,19.3973,19.405,19.3973,19.3973,18400.0
2014-06-30 15:20:00,25.37,25.38,25.37,25.38,42800.0,19.3973,19.405,19.3973,19.405,42800.0
2014-06-30 15:30:00,25.38,25.39,25.37,25.38,60100.0,19.405,19.4126,19.3973,19.405,60100.0
2014-06-30 15:40:00,25.38,25.38,25.36,25.37,189900.0,19.405,19.405,19.3897,19.3973,189900.0
2014-06-30 15:50:00,25.36,25.38,25.35,25.35,445500.0,19.3897,19.405,19.3821,19.3821,445500.0
2014-07-01 09:30:00,25.44,25.55,25.42,25.55,99200.0,19.4509,19.535,19.4356,19.535,99200.0
2014-07-01 09:40:00,25.56,25.56,25.49,25.49,98800.0,19.5426,19.5426,19.4891,19.4891,98800.0
2014-07-01 09:50:00,25.49,25.54,25.49,25.53,73100.0,19.4891,19.5273,19.4891,19.5197,73100.0
2014-07-01 10:00:00,25.52,25.52,25.49,25.5,71600.0,19.512,19.512,19.4891,19.4967,71600.0
2014-07-01 10:10:00,25.5,25.51,25.49,25.51,70500.0,19.4967,19.5044,19.4891,19.5044,70500.0
2014-07-01 10:20:00,25.51,25.51,25.49,25.5,54900.0,19.5044,19.5044,19.4891,19.4967,54900.0
2014-07-01 10:30:00,25.5,25.52,25.49,25.49,22500.0,19.4967,19.512,19.4891,19.4891,22500.0
2014-07-01 10:40:00,25.49,25.5,25.49,25.49,9300.0,19.4891,19.4967,19.4891,19.4891,9300.0
2014-07-01 10:50:00,25.49,25.52,25.49,25.5,54900.0,19.4891,19.512,19.4891,19.4967,54900.0
2014-07-01 11:00:00,25.51,25.52,25.5,25.52,24200.0,19.5044,19.512,19.4967,19.512,24200.0
2014-07-01 11:10:00,25.51,25.52,25.5,25.51,14200.0,19.5044,19.512,19.4967,19.5044,14200.0
2014-07-01 11:20:00,25.51,25.53,25.5,25.51,46900.0,19.5044,19.5197,19.4967,19.5044,46900.0
2014-07-01 11:30:00,25.51,25.52,25.5,25.51,40300.0,19.5044,19.512,19.4967,19.5044,40300.0
2014-07-01 11:40:00,25.51,25.52,25.5,25.52,21000.0,19.5044,19.512,19.4967,19.512,21000.0
2014-07-01 11:50:00,25.52,25.52,25.5,25.52,34100.0,19.512,19.512,19.4967,19.512,34100.0
2014-07-01 12:00:00,25.51,25.52,25.5,25.5,21000.0,19.5044,19.512,19.4967,19.4967,21000.0
2014-07-01 12:10:00,25.51,25.51,25.5,25.51,6900.0,19.5044,19.5044,19.4967,19.5044,6900.0
2014-07-01 12:20:00,25.51,25.51,25.5,25.5,7800.0,19.5044,19.5044,19.4967,19.4967,7800.0
2014-07-01 12:30:00,25.5,25.52,25.5,25.52,33400.0,19.4967,19.512,19.4967,19.512,33400.0
2014-07-01 12:40:00,25.52,25.52,25.51,25.52,31600.0,19.512,19.512,19.5044,19.512,31600.0
2014-07-01 12:50:00,25.52,25.53,25.51,25.51,30200.0,19.512,19.5197,19.5044,19.5044,30200.0
2014-07-01 13:00:00,25.51,25.52,25.5,25.52,43400.0,19.5044,19.512,19.4967,19.512,43400.0
2014-07-01 13:10:00,25.51,25.53,25.51,25.51,44800.0,19.5044,19.5197,19.5044,19.5044,44800.0
2014-07-01 13:20:00,25.51,25.52,25.51,25.52,17400.0,19.5044,19.512,19.5044,19.512,17400.0
2014-07-01 13:30:00,25.52,25.52,25.5,25.51,27400.0,19.512,19.512,19.4967,19.5044,27400.0
2014-07-01 13:40:00,25.51,25.52,25.5,25.5,21600.0,19.5044,19.512,19.4967,19.4967,21600.0
2014-07-01 13:50:00,25.5,25.51,25.5,25.5,17400.0,19.4967,19.5044,19.4967,19.4967,17400.0
2014-07-01 14:00:00,25.51,25.51,25.5,25.5,11300.0,19.5044,19.5044,19.4967,19.4967,11300.0
2014-07-01 14:10:00,25.51,25.51,25.5,25.5,11600.0,19.5044,19.5044,19.4967,19.4967,11600.0
2014-07-01 14:20:00,25.5,25.51,25.5,25.51,13400.0,19.4967,19.5044,19.4967,19.5044,13400.0
2014-07-01 14:30:00,25.5,25.51,25.5,25.5,65500.0,19.4967,19.5044,19.4967,19.4967,65500.0
2014-07-01 14:40:00,25.51,25.51,25.5,25.5,17500.0,19.5044,19.5044,19.4967,19.4967,17500.0
2014-07-01 14:50:00,25.51,25.51,25.49,25.49,51100.0,19.5044,19.5044,19.4891,19.4891,51100.0
2014-07-01 15:00:00,25.5,25.5,25.48,25.48,76300.0,19.4967,19.4967,19.4815,19.4815,76300.0
2014-07-01 15:10:00,25.48,25.5,25.48,25.5,63500.0,19.4815,19.4967,19.4815,19.4967,63500.0
2014-07-01 15:20:00,25.5,25.5,25.49,25.49,52900.0,19.4967,19.4967,19.4891,19.4891,52900.0
2014-07-01 15:30:00,25.49,25.5,25.49,25.5,37200.0,19.4891,19.4967,19.4891,19.4967,37200.0
2014-07-01 15:40:00,25.5,25.52,25.49,25.51,105200.0,19.4967,19.512,19.4891,19.5044,105200.0
2014-07-01 15:50:00,25.51,25.52,25.48,25.49,212800.0,19.5044,19.512,19.4815,19.4891,212800.0
2014-07-02 09:30:00,25.35,25.54,25.33,25.49,276800.0,19.3821,19.5273,19.3668,19.4891,276800.0
2014-07-02 09:40:00,25.48,25.52,25.46,25.49,72700.0,19.4815,19.512,19.4662,19.4891,72700.0
2014-07-02 09:50:00,25.49,25.52,25.46,25.49,36900.0,19.4891,19.512,19.4662,19.4891,36900.0
2014-07-02 10:00:00,25.49,25.53,25.38,25.44,146600.0,19.4891,19.5197,19.405,19.4509,146600.0
2014-07-02 10:10:00,25.44,25.44,25.36,25.36,60500.0,19.4509,19.4509,19.3897,19.3897,60500.0
2014-07-02 10:20:00,25.36,25.37,25.33,25.35,14500.0,19.3897,19.3973,19.3668,19.3821,14500.0
2014-07-02 10:30:00,25.35,25.36,25.35,25.36,11500.0,19.3821,19.3897,19.3821,19.3897,11500.0
2014-07-02 10:40:00,25.35,25.37,25.35,25.37,16500.0,19.3821,19.3973,19.3821,19.3973,16500.0
2014-07-02 10:50:00,25.36,25.37,25.34,25.34,29600.0,19.3897,19.3973,19.3744,19.3744,29600.0
2014-07-02 11:00:00,25.34,25.38,25.33,25.34,34300.0,19.3744,19.405,19.3668,19.3744,34300.0
2014-07-02 11:10:00,25.34,25.35,25.31,25.31,176000.0,19.3744,19.3821,19.3515,19.3515,176000.0
2014-07-02 11:20:00,25.31,25.33,25.3,25.32,98900.0,19.3515,19.3668,19.3438,19.3591,98900.0
2014-07-02 11:30:00,25.33,25.33,25.31,25.32,55400.0,19.3668,19.3668,19.3515,19.3591,55400.0
2014-07-02 11:40:00,25.32,25.32,25.28,25.28,22200.0,19.3591,19.3591,19.3285,19.3285,22200.0
2014-07-02 11:50:00,25.29,25.32,25.28,25.31,24000.0,19.3362,19.3591,19.3285,19.3515,24000.0
2014-07-02 12:00:00,25.32,25.33,25.31,25.31,26000.0,19.3591,19.3668,19.3515,19.3515,26000.0
2014-07-02 12:10:00,25.31,25.31,25.3,25.31,11100.0,19.3515,19.3515,19.3438,19.3515,11100.0
2014-07-02 12:20:00,25.3,25.31,25.3,25.31,18700.0,19.3438,19.3515,19.3438,19.3515,18700.0
2014-07-02 12:30:00,25.31,25.31,25.28,25.28,26100.0,19.3515,19.3515,19.3285,19.3285,26100.0
2014-07-02 12:40:00,25.27,25.28,25.26,25.27,22400.0,19.3209,19.3285,19.3132,19.3209,22400.0
2014-07-02 12:50:00,25.27,25.27,25.24,25.26,17900.0,19.3209,19.3209,19.298,19.3132,17900.0
2014-07-02 13:00:00,25.27,25.28,25.26,25.27,17100.0,19.3209,19.3285,19.3132,19.3209,17100.0
2014-07-02 13:10:00,25.27,25.27,25.25,25.25,14500.0,19.3209,19.3209,19.3056,19.3056,14500.0
2014-07-02 13:20:00,25.26,25.28,25.24,25.28,23000.0,19.3132,19.3285,19.298,19.3285,23000.0
2014-07-02 13:30:00,25.28,25.28,25.25,25.25,17300.0,19.3285,19.3285,19.3056,19.3056,17300.0
2014-07-02 13:40:00,25.25,25.26,25.25,25.26,9900.0,19.3056,19.3132,19.3056,19.3132,9900.0
2014-07-02 13:50:00,25.26,25.26,25.25,25.26,15800.0,19.3132,19.3132,19.3056,19.3132,15800.0
2014-07-02 14:00:00,25.25,25.26,25.25,25.25,12800.0,19.3056,19.3132,19.3056,19.3056,12800.0
2014-07-02 14:10:00,25.26,25.26,25.25,25.25,10200.0,19.3132,19.3132,19.3056,19.3056,10200.0
2014-07-02 14:20:00,25.26,25.26,25.25,25.25,38800.0,19.3132,19.3132,19.3056,19.3056,38800.0
2014-07-02 14:30:00,25.25,25.25,25.21,25.21,66000.0,19.3056,19.3056,19.275,19.275,66000.0
2014-07-02 14:40:00,25.21,25.22,25.21,25.21,27500.0,19.275,19.2827,19.275,19.275,27500.0
2014-07-02 14:50:00,25.21,25.22,25.2,25.21,29000.0,19.275,19.2827,19.2674,19.275,29000.0
2014-07-02 15:00:00,25.21,25.22,25.19,25.2,78500.0,19.275,19.2827,19.2597,19.2674,78500.0
2014-07-02 15:10:00,25.19,25.2,25.19,25.2,15400.0,19.2597,19.2674,19.2597,19.2674,15400.0
2014-07-02 15:20:00,25.2,25.2,25.19,25.2,14400.0,19.2674,19.2674,19.2597,19.2674,14400.0
2014-07-02 15:30:00,25.2,25.2,25.19,25.19,56900.0,19.2674,19.2674,19.2597,19.2597,56900.0
2014-07-02 15:40:00,25.2,25.2,25.18,25.2,124200.0,19.2674,19.2674,19.2521,19.2674,124200.0
2014-07-02 15:50:00,25.2,25.21,25.19,25.2,246800.0,19.2674,19.275,19.2597,19.2674,246800.0
2014-07-03 09:30:00,24.87,25.38,24.74,25.05,179500.0,19.0151,19.405,18.9157,19.1527,179500.0
2014-07-03 09:40:00,25.04,25.04,24.97,25.03,166500.0,19.145,19.145,19.0915,19.1374,166500.0
2014-07-03 09:50:00,25.02,25.15,24.98,25.14,145400.0,19.1297,19.2291,19.0992,19.2215,145400.0
2014-07-03 10:00:00,25.15,25.17,25.13,25.13,89400.0,19.2291,19.2444,19.2139,19.2139,89400.0
2014-07-03 10:10:00,25.14,25.14,25.12,25.13,47400.0,19.2215,19.2215,19.2062,19.2139,47400.0
2014-07-03 10:20:00,25.13,25.13,25.12,25.13,25100.0,19.2139,19.2139,19.2062,19.2139,25100.0
2014-07-03 10:30:00,25.13,25.15,25.12,25.15,60700.0,19.2139,19.2291,19.2062,19.2291,60700.0
2014-07-03 10:40:00,25.15,25.18,25.14,25.16,59200.0,19.2291,19.2521,19.2215,19.2368,59200.0
2014-07-03 10:50:00,25.16,25.17,25.15,25.16,29300.0,19.2368,19.2444,19.2291,19.2368,29300.0
2014-07-03 11:00:00,25.15,25.18,25.12,25.12,90600.0,19.2291,19.2521,19.2062,19.2062,90600.0
2014-07-03 11:10:00,25.13,25.13,25.1,25.11,67200.0,19.2139,19.2139,19.1909,19.1986,67200.0
2014-07-03 11:20:00,25.11,25.14,25.11,25.13,45400.0,19.1986,19.2215,19.1986,19.2139,45400.0
2014-07-03 11:30:00,25.13,25.17,25.13,25.16,47200.0,19.2139,19.2444,19.2139,19.2368,47200.0
2014-07-03 11:40:00,25.16,25.17,25.14,25.15,61100.0,19.2368,19.2444,19.2215,19.2291,61100.0
2014-07-03 11:50:00,25.16,25.16,25.15,25.16,27500.0,19.2368,19.2368,19.2291,19.2368,27500.0
2014-07-03 12:00:00,25.16,25.18,25.15,25.15,42300.0,19.2368,19.2521,19.2291,19.2291,42300.0
2014-07-03 12:10:00,25.16,25.18,25.16,25.17,49800.0,19.2368,19.2521,19.2368,19.2444,49800.0
2014-07-03 12:20:00,25.17,25.18,25.15,25.18,45700.0,19.2444,19.2521,19.2291,19.2521,45700.0
2014-07-03 12:30:00,25.18,25.18,25.17,25.17,43400.0,19.2521,19.2521,19.2444,19.2444,43400.0
2014-07-03 12:40:00,25.17,25.18,25.15,25.17,85900.0,19.2444,19.2521,19.2291,19.2444,85900.0
2014-07-03 12:50:00,25.16,25.17,25.16,25.16,121100.0,19.2368,19.2444,19.2368,19.2368,121100.0
2014-07-07 09:30:00,25.21,25.25,25.15,25.25,58100.0,19.275,19.3056,19.2291,19.3056,58100.0
2014-07-07 09:40:00,25.26,25.26,25.19,25.26,68900.0,19.3132,19.3132,19.2597,19.3132,68900.0
2014-07-07 09:50:00,25.25,25.29,25.21,25.22,142500.0,19.3056,19.3362,19.275,19.2827,142500.0
2014-07-07 10:00:00,25.21,25.26,25.2,25.26,69900.0,19.275,19.3132,19.2674,19.3132,69900.0
2014-07-07 10:10:00,25.26,25.31,25.26,25.29,108200.0,19.3132,19.3515,19.3132,19.3362,108200.0
2014-07-07 10:20:00,25.28,25.29,25.26,25.26,28900.0,19.3285,19.3362,19.3132,19.3132,28900.0
2014-07-07 10:30:00,25.27,25.27,25.25,25.27,11100.0,19.3209,19.3209,19.3056,19.3209,11100.0
2014-07-07 10:40:00,25.27,25.27,25.25,25.25,36800.0,19.3209,19.3209,19.3056,19.3056,36800.0
2014-07-07 10:50:00,25.25,25.25,25.15,25.15,33800.0,19.3056,19.3056,19.2291,19.2291,33800.0
2014-07-07 11:00:00,25.15,25.17,25.15,25.16,43800.0,19.2291,19.2444,19.2291,19.2368,43800.0
2014-07-07 11:10:00,25.16,25.17,25.15,25.17,44200.0,19.2368,19.2444,19.2291,19.2444,44200.0
2014-07-07 11:20:00,25.16,25.17,25.14,25.17,87200.0,19.2368,19.2444,19.2215,19.2444,87200.0
2014-07-07 11:30:00,25.17,25.18,25.16,25.18,19600.0,19.2444,19.2521,19.2368,19.2521,19600.0
2014-07-07 11:40:00,25.18,25.18,25.15,25.16,52700.0,19.2521,19.2521,19.2291,19.2368,52700.0
2014-07-07 11:50:00,25.16,25.16,25.15,25.15,14800.0,19.2368,19.2368,19.2291,19.2291,14800.0
2014-07-07 12:00:00,25.15,25.17,25.14,25.15,41800.0,19.2291,19.2444,19.2215,19.2291,41800.0
2014-07-07 12:10:00,25.16,25.17,25.15,25.17,21100.0,19.2368,19.2444,19.2291,19.2444,21100.0
2014-07-07 12:20:00,25.16,25.18,25.16,25.18,11400.0,19.2368,19.2521,19.2368,19.2521,11400.0
2014-07-07 12:30:00,25.18,25.18,25.16,25.17,26200.0,19.2521,19.2521,19.2368,19.2444,26200.0
2014-07-07 12:40:00,25.17,25.17,25.16,25.16,22400.0,19.2444,19.2444,19.2368,19.2368,22400.0
2014-07-07 12:50:00,25.16,25.17,25.15,25.16,22700.0,19.2368,19.2444,19.2291,19.2368,22700.0
2014-07-07 13:00:00,25.16,25.16,25.15,25.16,17000.0,19.2368,19.2368,19.2291,19.2368,17000.0
2014-07-07 13:10:00,25.15,25.16,25.14,25.15,42300.0,19.2291,19.2368,19.2215,19.2291,42300.0
2014-07-07 13:20:00,25.15,25.15,25.13,25.14,55300.0,19.2291,19.2291,19.2139,19.2215,55300.0
2014-07-07 13:30:00,25.14,25.16,25.13,25.14,70400.0,19.2215,19.2368,19.2139,19.2215,70400.0
2014-07-07 13:40:00,25.14,25.15,25.12,25.13,36000.0,19.2215,19.2291,19.2062,19.2139,36000.0
2014-07-07 13:50:00,25.13,25.14,25.1,25.1,85200.0,19.2139,19.2215,19.1909,19.1909,85200.0
2014-07-07 14:00:00,25.1,25.1,25.07,25.07,32200.0,19.1909,19.1909,19.168,19.168,32200.0
2014-07-07 14:10:00,25.07,25.08,25.07,25.07,28500.0,19.168,19.1756,19.168,19.168,28500.0
2014-07-07 14:20:00,25.08,25.08,25.05,25.05,60400.0,19.1756,19.1756,19.1527,19.1527,60400.0
2014-07-07 14:30:00,25.05,25.05,25.02,25.02,39200.0,19.1527,19.1527,19.1297,19.1297,39200.0
2014-07-07 14:40:00,25.03,25.06,25.03,25.06,57400.0,19.1374,19.1603,19.1374,19.1603,57400.0
2014-07-07 14:50:00,25.05,25.06,25.05,25.06,47800.0,19.1527,19.1603,19.1527,19.1603,47800.0
2014-07-07 15:00:00,25.05,25.06,25.05,25.05,41900.0,19.1527,19.1603,19.1527,19.1527,41900.0
2014-07-07 15:10:00,25.05,25.06,25.05,25.05,105900.0,19.1527,19.1603,19.1527,19.1527,105900.0
2014-07-07 15:20:00,25.06,25.11,25.05,25.11,58100.0,19.1603,19.1986,19.1527,19.1986,58100.0
2014-07-07 15:30:00,25.11,25.11,25.07,25.08,190700.0,19.1986,19.1986,19.168,19.1756,190700.0
2014-07-07 15:40:00,25.09,25.09,25.07,25.09,91900.0,19.1833,19.1833,19.168,19.1833,91900.0
2014-07-07 15:50:00,25.09,25.11,25.08,25.09,271600.0,19.1833,19.1986,19.1756,19.1833,271600.0
2014-07-08 09:30:00,25.07,25.2,25.07,25.09,70600.0,19.168,19.2674,19.168,19.1833,70600.0
2014-07-08 09:40:00,25.09,25.13,25.07,25.09,50700.0,19.1833,19.2139,19.168,19.1833,50700.0
2014-07-08 09:50:00,25.09,25.15,25.09,25.15,35800.0,19.1833,19.2291,19.1833,19.2291,35800.0
2014-07-08 10:00:00,25.15,25.15,25.1,25.12,31300.0,19.2291,19.2291,19.1909,19.2062,31300.0
2014-07-08 10:10:00,25.12,25.15,25.11,25.14,23500.0,19.2062,19.2291,19.1986,19.2215,23500.0
2014-07-08 10:20:00,25.14,25.16,25.12,25.16,23200.0,19.2215,19.2368,19.2062,19.2368,23200.0
2014-07-08 10:30:00,25.15,25.15,25.06,25.08,168500.0,19.2291,19.2291,19.1603,19.1756,168500.0
2014-07-08 10:40:00,25.08,25.1,25.06,25.09,25500.0,19.1756,19.1909,19.1603,19.1833,25500.0
2014-07-08 10:50:00,25.1,25.1,25.07,25.09,19400.0,19.1909,19.1909,19.168,19.1833,19400.0
2014-07-08 11:00:00,25.09,25.09,25.07,25.09,56600.0,19.1833,19.1833,19.168,19.1833,56600.0
2014-07-08 11:10:00,25.09,25.11,25.08,25.1,19700.0,19.1833,19.1986,19.1756,19.1909,19700.0
2014-07-08 11:20:00,25.09,25.1,25.04,25.04,30300.0,19.1833,19.1909,19.145,19.145,30300.0
2014-07-08 11:30:00,25.04,25.09,25.04,25.09,33900.0,19.145,19.1833,19.145,19.1833,33900.0
2014-07-08 11:40:00,25.09,25.1,25.05,25.08,94600.0,19.1833,19.1909,19.1527,19.1756,94600.0
2014-07-08 11:50:00,25.08,25.09,25.05,25.05,41100.0,19.1756,19.1833,19.1527,19.1527,41100.0
2014-07-08 12:00:00,25.05,25.07,25.03,25.04,20100.0,19.1527,19.168,19.1374,19.145,20100.0
2014-07-08 12:10:00,25.04,25.05,25.03,25.04,12400.0,19.145,19.1527,19.1374,19.145,12400.0
2014-07-08 12:20:00,25.03,25.05,25.02,25.04,23800.0,19.1374,19.1527,19.1297,19.145,23800.0
2014-07-08 12:30:00,25.04,25.05,25.02,25.03,14000.0,19.145,19.1527,19.1297,19.1374,14000.0
2014-07-08 12:40:00,25.03,25.05,25.02,25.05,9200.0,19.1374,19.1527,19.1297,19.1527,9200.0
2014-07-08 12:50:00,25.05,25.07,25.05,25.07,11100.0,19.1527,19.168,19.1527,19.168,11100.0
2014-07-08 13:00:00,25.07,25.07,25.04,25.04,15600.0,19.168,19.168,19.145,19.145,15600.0
2014-07-08 13:10:00,25.05,25.07,25.04,25.07,13500.0,19.1527,19.168,19.145,19.168,13500.0
2014-07-08 13:20:00,25.06,25.07,25.06,25.07,8000.0,19.1603,19.168,19.1603,19.168,8000.0
2014-07-08 13:30:00,25.07,25.1,25.06,25.1,28900.0,19.168,19.1909,19.1603,19.1909,28900.0
2014-07-08 13:40:00,25.1,25.11,25.09,25.1,34900.0,19.1909,19.1986,19.1833,19.1909,34900.0
2014-07-08 13:50:00,25.1,25.1,25.07,25.08,176200.0,19.1909,19.1909,19.168,19.1756,176200.0
2014-07-08 14:00:00,25.08,25.09,25.07,25.07,12300.0,19.1756,19.1833,19.168,19.168,12300.0
2014-07-08 14:10:00,25.07,25.09,25.07,25.09,17500.0,19.168,19.1833,19.168,19.1833,17500.0
2014-07-08 14:20:00,25.09,25.09,25.07,25.08,43900.0,19.1833,19.1833,19.168,19.1756,43900.0
2014-07-08 14:30:00,25.08,25.09,25.07,25.07,21700.0,19.1756,19.1833,19.168,19.168,21700.0
2014-07-08 14:40:00,25.07,25.09,25.07,25.08,68100.0,19.168,19.1833,19.168,19.1756,68100.0
2014-07-08 14:50:00,25.08,25.09,25.08,25.09,8500.0,19.1756,19.1833,19.1756,19.1833,8500.0
2014-07-08 15:00:00,25.09,25.1,25.08,25.1,89500.0,19.1833,19.1909,19.1756,19.1909,89500.0
2014-07-08 15:10:00,25.1,25.1,25.07,25.07,38500.0,19.1909,19.1909,19.168,19.168,38500.0
2014-07-08 15:20:00,25.07,25.12,25.07,25.12,89600.0,19.168,19.2062,19.168,19.2062,89600.0
2014-07-08 15:30:00,25.11,25.15,25.11,25.15,192300.0,19.1986,19.2291,19.1986,19.2291,192300.0
2014-07-08 15:40:00,25.15,25.15,25.11,25.14,500100.0,19.2291,19.2291,19.1986,19.2215,500100.0
2014-07-08 15:50:00,25.14,25.17,25.12,25.16,1166200.0,19.2215,19.2444,19.2062,19.2368,1166200.0
2014-07-09 09:30:00,25.15,25.27,25.13,25.23,221100.0,19.2291,19.3209,19.2139,19.2903,221100.0
2014-07-09 09:40:00,25.23,25.33,25.23,25.3,155900.0,19.2903,19.3668,19.2903,19.3438,155900.0
2014-07-09 09:50:00,25.3,25.32,25.19,25.19,141200.0,19.3438,19.3591,19.2597,19.2597,141200.0
2014-07-09 10:00:00,25.19,25.19,25.14,25.19,42000.0,19.2597,19.2597,19.2215,19.2597,42000.0
2014-07-09 10:10:00,25.19,25.21,25.13,25.14,120700.0,19.2597,19.275,19.2139,19.2215,120700.0
2014-07-09 10:20:00,25.14,25.19,25.13,25.19,45200.0,19.2215,19.2597,19.2139,19.2597,45200.0
2014-07-09 10:30:00,25.19,25.2,25.18,25.2,34200.0,19.2597,19.2674,19.2521,19.2674,34200.0
2014-07-09 10:40:00,25.2,25.26,25.19,25.22,112400.0,19.2674,19.3132,19.2597,19.2827,112400.0
2014-07-09 10:50:00,25.22,25.22,25.17,25.17,33000.0,19.2827,19.2827,19.2444,19.2444,33000.0
2014-07-09 11:00:00,25.18,25.18,25.12,25.13,46900.0,19.2521,19.2521,19.2062,19.2139,46900.0
2014-07-09 11:10:00,25.14,25.16,25.12,25.16,79500.0,19.2215,19.2368,19.2062,19.2368,79500.0
2014-07-09 11:20:00,25.15,25.16,25.11,25.13,159100.0,19.2291,19.2368,19.1986,19.2139,159100.0
2014-07-09 11:30:00,25.12,25.13,25.1,25.12,29000.0,19.2062,19.2139,19.1909,19.2062,29000.0
2014-07-09 11:40:00,25.11,25.12,25.08,25.08,21700.0,19.1986,19.2062,19.1756,19.1756,21700.0
2014-07-09 11:50:00,25.08,25.09,25.06,25.08,32100.0,19.1756,19.1833,19.1603,19.1756,32100.0
2014-07-09 12:00:00,25.07,25.08,25.07,25.07,15100.0,19.168,19.1756,19.168,19.168,15100.0
2014-07-09 12:10:00,25.08,25.11,25.07,25.11,36000.0,19.1756,19.1986,19.168,19.1986,36000.0
2014-07-09 12:20:00,25.11,25.13,25.1,25.13,11400.0,19.1986,19.2139,19.1909,19.2139,11400.0
2014-07-09 12:30:00,25.13,25.13,25.09,25.1,25900.0,19.2139,19.2139,19.1833,19.1909,25900.0
2014-07-09 12:40:00,25.09,25.1,25.09,25.09,10900.0,19.1833,19.1909,19.1833,19.1833,10900.0
2014-07-09 12:50:00,25.09,25.1,25.07,25.07,15200.0,19.1833,19.1909,19.168,19.168,15200.0
2014-07-09 13:00:00,25.07,25.11,25.07,25.11,48700.0,19.168,19.1986,19.168,19.1986,48700.0
2014-07-09 13:10:00,25.11,25.2,25.1,25.17,116100.0,19.1986,19.2674,19.1909,19.2444,116100.0
2014-07-09 13:20:00,25.17,25.18,25.14,25.14,36500.0,19.2444,19.2521,19.2215,19.2215,36500.0
2014-07-09 13:30:00,25.14,25.15,25.13,25.15,38300.0,19.2215,19.2291,19.2139,19.2291,38300.0
2014-07-09 13:40:00,25.15,25.16,25.14,25.16,27000.0,19.2291,19.2368,19.2215,19.2368,27000.0
2014-07-09 13:50:00,25.16,25.16,25.15,25.15,7100.0,19.2368,19.2368,19.2291,19.2291,7100.0
2014-07-09 14:00:00,25.16,25.17,25.15,25.16,71300.0,19.2368,19.2444,19.2291,19.2368,71300.0
2014-07-09 14:10:00,25.16,25.18,25.16,25.17,82700.0,19.2368,19.2521,19.2368,19.2444,82700.0
2014-07-09 14:20:00,25.17,25.18,25.16,25.17,108900.0,19.2444,19.2521,19.2368,19.2444,108900.0
2014-07-09 14:30:00,25.17,25.18,25.15,25.16,50700.0,19.2444,19.2521,19.2291,19.2368,50700.0
2014-07-09 14:40:00,25.16,25.17,25.16,25.17,37500.0,19.2368,19.2444,19.2368,19.2444,37500.0
2014-07-09 14:50:00,25.17,25.17,25.15,25.15,19200.0,19.2444,19.2444,19.2291,19.2291,19200.0
2014-07-09 15:00:00,25.15,25.17,25.14,25.17,48100.0,19.2291,19.2444,19.2215,19.2444,48100.0
2014-07-09 15:10:00,25.17,25.19,25.15,25.15,48500.0,19.2444,19.2597,19.2291,19.2291,48500.0
2014-07-09 15:20:00,25.16,25.18,25.15,25.17,50200.0,19.2368,19.2521,19.2291,19.2444,50200.0
2014-07-09 15:30:00,25.18,25.19,25.16,25.19,104100.0,19.2521,19.2597,19.2368,19.2597,104100.0
2014-07-09 15:40:00,25.19,25.2,25.15,25.15,89000.0,19.2597,19.2674,19.2291,19.2291,89000.0
2014-07-09 15:50:00,25.15,25.19,25.14,25.18,358900.0,19.2291,19.2597,19.2215,19.2521,358900.0
2014-07-10 09:30:00,24.75,24.92,24.61,24.66,748300.0,18.9233,19.0533,18.8163,18.8545,748300.0
2014-07-10 09:40:00,24.65,24.65,24.42,24.58,252700.0,18.8469,18.8469,18.671,18.7933,252700.0
2014-07-10 09:50:00,24.58,24.65,24.54,24.58,211900.0,18.7933,18.8469,18.7627,18.7933,211900.0
2014-07-10 10:00:00,24.59,24.7,24.59,24.68,204900.0,18.801,18.8851,18.801,18.8698,204900.0
2014-07-10 10:10:00,24.68,24.68,24.6,24.62,298200.0,18.8698,18.8698,18.8086,18.8239,298200.0
2014-07-10 10:20:00,24.62,24.65,24.51,24.59,636200.0,18.8239,18.8469,18.7398,18.801,636200.0
2014-07-10 10:30:00,24.58,24.66,24.54,24.64,566700.0,18.7933,18.8545,18.7627,18.8392,566700.0
2014-07-10 10:40:00,24.64,24.69,24.6,24.65,194100.0,18.8392,18.8774,18.8086,18.8469,194100.0
2014-07-10 10:50:00,24.65,24.68,24.56,24.68,268900.0,18.8469,18.8698,18.778,18.8698,268900.0
2014-07-10 11:00:00,24.68,24.75,24.64,24.72,113000.0,18.8698,18.9233,18.8392,18.9004,113000.0
2014-07-10 11:10:00,24.72,24.75,24.69,24.7,246500.0,18.9004,18.9233,18.8774,18.8851,246500.0
2014-07-10 11:20:00,24.71,24.73,24.68,24.7,171400.0,18.8927,18.908,18.8698,18.8851,171400.0
2014-07-10 11:30:00,24.7,24.71,24.66,24.69,206200.0,18.8851,18.8927,18.8545,18.8774,206200.0
2014-07-10 11:40:00,24.69,24.73,24.68,24.69,687600.0,18.8774,18.908,18.8698,18.8774,687600.0
2014-07-10 11:50:00,24.7,24.72,24.61,24.64,146800.0,18.8851,18.9004,18.8163,18.8392,146800.0
2014-07-10 12:00:00,24.64,24.65,24.59,24.59,98200.0,18.8392,18.8469,18.801,18.801,98200.0
2014-07-10 12:10:00,24.6,24.7,24.6,24.67,130900.0,18.8086,18.8851,18.8086,18.8621,130900.0
2014-07-10 12:20:00,24.66,24.67,24.66,24.66,23100.0,18.8545,18.8621,18.8545,18.8545,23100.0
2014-07-10 12:30:00,24.66,24.69,24.64,24.67,105600.0,18.8545,18.8774,18.8392,18.8621,105600.0
2014-07-10 12:40:00,24.67,24.72,24.67,24.71,39600.0,18.8621,18.9004,18.8621,18.8927,39600.0
2014-07-10 12:50:00,24.71,24.71,24.69,24.69,46200.0,18.8927,18.8927,18.8774,18.8774,46200.0
2014-07-10 13:00:00,24.69,24.69,24.61,24.65,133900.0,18.8774,18.8774,18.8163,18.8469,133900.0
2014-07-10 13:10:00,24.65,24.68,24.62,24.63,121600.0,18.8469,18.8698,18.8239,18.8316,121600.0
2014-07-10 13:20:00,24.64,24.72,24.64,24.72,59600.0,18.8392,18.9004,18.8392,18.9004,59600.0
2014-07-10 13:30:00,24.72,24.72,24.67,24.69,68600.0,18.9004,18.9004,18.8621,18.8774,68600.0
2014-07-10 13:40:00,24.69,24.72,24.68,24.72,48500.0,18.8774,18.9004,18.8698,18.9004,48500.0
2014-07-10 13:50:00,24.72,24.72,24.64,24.64,432600.0,18.9004,18.9004,18.8392,18.8392,432600.0
2014-07-10 14:00:00,24.64,24.67,24.62,24.62,105600.0,18.8392,18.8621,18.8239,18.8239,105600.0
2014-07-10 14:10:00,24.62,24.67,24.62,24.67,79700.0,18.8239,18.8621,18.8239,18.8621,79700.0
2014-07-10 14:20:00,24.67,24.67,24.66,24.66,21000.0,18.8621,18.8621,18.8545,18.8545,21000.0
2014-07-10 14:30:00,24.67,24.67,24.59,24.6,76900.0,18.8621,18.8621,18.801,18.8086,76900.0
2014-07-10 14:40:00,24.59,24.6,24.59,24.6,39700.0,18.801,18.8086,18.801,18.8086,39700.0
2014-07-10 14:50:00,24.59,24.63,24.59,24.6,97900.0,18.801,18.8316,18.801,18.8086,97900.0
2014-07-10 15:00:00,24.6,24.6,24.56,24.57,105300.0,18.8086,18.8086,18.778,18.7857,105300.0
2014-07-10 15:10:00,24.58,24.58,24.49,24.52,548400.0,18.7933,18.7933,18.7245,18.7475,548400.0
2014-07-10 15:20:00,24.53,24.56,24.52,24.55,246600.0,18.7551,18.778,18.7475,18.7704,246600.0
2014-07-10 15:30:00,24.55,24.55,24.52,24.53,119200.0,18.7704,18.7704,18.7475,18.7551,119200.0
2014-07-10 15:40:00,24.54,24.56,24.52,24.55,183200.0,18.7627,18.778,18.7475,18.7704,183200.0
2014-07-10 15:50:00,24.55,24.56,24.52,24.52,299900.0,18.7704,18.778,18.7475,18.7475,299900.0
2014-07-11 09:30:00,24.48,24.54,24.29,24.33,232500.0,18.7169,18.7627,18.5716,18.6022,232500.0
2014-07-11 09:40:00,24.34,24.44,24.32,24.44,162500.0,18.6098,18.6863,18.5945,18.6863,162500.0
2014-07-11 09:50:00,24.44,24.5,24.39,24.4,90500.0,18.6863,18.7322,18.6481,18.6557,90500.0
2014-07-11 10:00:00,24.4,24.45,24.38,24.45,44300.0,18.6557,18.6939,18.6404,18.6939,44300.0
2014-07-11 10:10:00,24.45,24.48,24.42,24.45,55000.0,18.6939,18.7169,18.671,18.6939,55000.0
2014-07-11 10:20:00,24.45,24.45,24.4,24.4,218900.0,18.6939,18.6939,18.6557,18.6557,218900.0
2014-07-11 10:30:00,24.41,24.41,24.36,24.37,394100.0,18.6634,18.6634,18.6251,18.6328,394100.0
2014-07-11 10:40:00,24.37,24.4,24.34,24.4,174900.0,18.6328,18.6557,18.6098,18.6557,174900.0
2014-07-11 10:50:00,24.4,24.4,24.34,24.35,47700.0,18.6557,18.6557,18.6098,18.6175,47700.0
2014-07-11 11:00:00,24.35,24.35,24.34,24.35,27500.0,18.6175,18.6175,18.6098,18.6175,27500.0
2014-07-11 11:10:00,24.35,24.4,24.34,24.35,90700.0,18.6175,18.6557,18.6098,18.6175,90700.0
2014-07-11 11:20:00,24.35,24.36,24.34,24.36,36800.0,18.6175,18.6251,18.6098,18.6251,36800.0
2014-07-11 11:30:00,24.36,24.37,24.35,24.36,39200.0,18.6251,18.6328,18.6175,18.6251,39200.0
2014-07-11 11:40:00,24.35,24.36,24.32,24.32,49600.0,18.6175,18.6251,18.5945,18.5945,49600.0
2014-07-11 11:50:00,24.32,24.34,24.31,24.34,56200.0,18.5945,18.6098,18.5869,18.6098,56200.0
2014-07-11 12:00:00,24.34,24.36,24.33,24.36,37500.0,18.6098,18.6251,18.6022,18.6251,37500.0
2014-07-11 12:10:00,24.36,24.39,24.35,24.37,67100.0,18.6251,18.6481,18.6175,18.6328,67100.0
2014-07-11 12:20:00,24.37,24.37,24.35,24.35,30200.0,18.6328,18.6328,18.6175,18.6175,30200.0
2014-07-11 12:30:00,24.35,24.36,24.35,24.36,44100.0,18.6175,18.6251,18.6175,18.6251,44100.0
2014-07-11 12:40:00,24.36,24.36,24.35,24.36,20500.0,18.6251,18.6251,18.6175,18.6251,20500.0
2014-07-11 12:50:00,24.35,24.37,24.35,24.36,33400.0,18.6175,18.6328,18.6175,18.6251,33400.0
2014-07-11 13:00:00,24.36,24.38,24.36,24.36,39900.0,18.6251,18.6404,18.6251,18.6251,39900.0
2014-07-11 13:10:00,24.36,24.37,24.35,24.35,41300.0,18.6251,18.6328,18.6175,18.6175,41300.0
2014-07-11 13:20:00,24.35,24.36,24.33,24.34,52900.0,18.6175,18.6251,18.6022,18.6098,52900.0
2014-07-11 13:30:00,24.34,24.34,24.32,24.32,39200.0,18.6098,18.6098,18.5945,18.5945,39200.0
2014-07-11 13:40:00,24.32,24.34,24.32,24.34,36200.0,18.5945,18.6098,18.5945,18.6098,36200.0
2014-07-11 13:50:00,24.34,24.35,24.33,24.35,76200.0,18.6098,18.6175,18.6022,18.6175,76200.0
2014-07-11 14:00:00,24.35,24.36,24.35,24.36,227800.0,18.6175,18.6251,18.6175,18.6251,227800.0
2014-07-11 14:10:00,24.36,24.36,24.35,24.36,30700.0,18.6251,18.6251,18.6175,18.6251,30700.0
2014-07-11 14:20:00,24.36,24.36,24.35,24.36,56600.0,18.6251,18.6251,18.6175,18.6251,56600.0
2014-07-11 14:30:00,24.36,24.36,24.34,24.35,148700.0,18.6251,18.6251,18.6098,18.6175,148700.0
2014-07-11 14:40:00,24.35,24.35,24.34,24.35,41900.0,18.6175,18.6175,18.6098,18.6175,41900.0
2014-07-11 14:50:00,24.35,24.36,24.35,24.36,66700.0,18.6175,18.6251,18.6175,18.6251,66700.0
2014-07-11 15:00:00,24.36,24.42,24.36,24.42,214100.0,18.6251,18.671,18.6251,18.671,214100.0
2014-07-11 15:10:00,24.42,24.42,24.41,24.42,47600.0,18.671,18.671,18.6634,18.671,47600.0
2014-07-11 15:20:00,24.42,24.42,24.39,24.4,152100.0,18.671,18.671,18.6481,18.6557,152100.0
2014-07-11 15:30:00,24.4,24.42,24.39,24.42,140600.0,18.6557,18.671,18.6481,18.671,140600.0
2014-07-11 15:40:00,24.42,24.42,24.39,24.39,233500.0,18.671,18.671,18.6481,18.6481,233500.0
2014-07-11 15:50:00,24.4,24.43,24.39,24.43,451800.0,18.6557,18.6786,18.6481,18.6786,451800.0
2014-07-14 09:30:00,24.49,24.65,24.48,24.65,291300.0,18.7245,18.8469,18.7169,18.8469,291300.0
2014-07-14 09:40:00,24.66,24.78,24.63,24.71,278000.0,18.8545,18.9462,18.8316,18.8927,278000.0
2014-07-14 09:50:00,24.72,24.77,24.68,24.68,317000.0,18.9004,18.9386,18.8698,18.8698,317000.0
2014-07-14 10:00:00,24.68,24.7,24.59,24.6,113000.0,18.8698,18.8851,18.801,18.8086,113000.0
2014-07-14 10:10:00,24.6,24.61,24.55,24.59,295000.0,18.8086,18.8163,18.7704,18.801,295000.0
2014-07-14 10:20:00,24.59,24.64,24.59,24.61,189600.0,18.801,18.8392,18.801,18.8163,189600.0
2014-07-14 10:30:00,24.61,24.65,24.61,24.64,20000.0,18.8163,18.8469,18.8163,18.8392,20000.0
2014-07-14 10:40:00,24.64,24.65,24.63,24.63,21100.0,18.8392,18.8469,18.8316,18.8316,21100.0
2014-07-14 10:50:00,24.64,24.64,24.62,24.62,43600.0,18.8392,18.8392,18.8239,18.8239,43600.0
2014-07-14 11:00:00,24.61,24.62,24.57,24.57,148800.0,18.8163,18.8239,18.7857,18.7857,148800.0
2014-07-14 11:10:00,24.57,24.58,24.52,24.52,26400.0,18.7857,18.7933,18.7475,18.7475,26400.0
2014-07-14 11:20:00,24.52,24.53,24.49,24.5,187200.0,18.7475,18.7551,18.7245,18.7322,187200.0
2014-07-14 11:30:00,24.5,24.51,24.5,24.5,32200.0,18.7322,18.7398,18.7322,18.7322,32200.0
2014-07-14 11:40:00,24.51,24.51,24.5,24.51,28100.0,18.7398,18.7398,18.7322,18.7398,28100.0
2014-07-14 11:50:00,24.5,24.51,24.46,24.47,65900.0,18.7322,18.7398,18.7016,18.7092,65900.0
2014-07-14 12:00:00,24.46,24.46,24.42,24.44,52100.0,18.7016,18.7016,18.671,18.6863,52100.0
2014-07-14 12:10:00,24.43,24.44,24.42,24.42,38400.0,18.6786,18.6863,18.671,18.671,38400.0
2014-07-14 12:20:00,24.42,24.43,24.42,24.43,15800.0,18.671,18.6786,18.671,18.6786,15800.0
2014-07-14 12:30:00,24.42,24.46,24.42,24.42,114500.0,18.671,18.7016,18.671,18.671,114500.0
2014-07-14 12:40:00,24.42,24.43,24.42,24.43,19900.0,18.671,18.6786,18.671,18.6786,19900.0
2014-07-14 12:50:00,24.42,24.42,24.41,24.42,28300.0,18.671,18.671,18.6634,18.671,28300.0
2014-07-14 13:00:00,24.41,24.42,24.38,24.39,54100.0,18.6634,18.671,18.6404,18.6481,54100.0
2014-07-14 13:10:00,24.39,24.39,24.38,24.39,18600.0,18.6481,18.6481,18.6404,18.6481,18600.0
2014-07-14 13:20:00,24.39,24.39,24.36,24.36,50300.0,18.6481,18.6481,18.6251,18.6251,50300.0
2014-07-14 13:30:00,24.36,24.41,24.34,24.4,139000.0,18.6251,18.6634,18.6098,18.6557,139000.0
2014-07-14 13:40:00,24.4,24.41,24.39,24.4,34600.0,18.6557,18.6634,18.6481,18.6557,34600.0
2014-07-14 13:50:00,24.41,24.47,24.41,24.47,92600.0,18.6634,18.7092,18.6634,18.7092,92600.0
2014-07-14 14:00:00,24.46,24.48,24.43,24.44,65800.0,18.7016,18.7169,18.6786,18.6863,65800.0
2014-07-14 14:10:00,24.43,24.44,24.41,24.42,44000.0,18.6786,18.6863,18.6634,18.671,44000.0
2014-07-14 14:20:00,24.42,24.45,24.4,24.44,80000.0,18.671,18.6939,18.6557,18.6863,80000.0
2014-07-14 14:30:00,24.44,24.44,24.42,24.43,50400.0,18.6863,18.6863,18.671,18.6786,50400.0
2014-07-14 14:40:00,24.42,24.47,24.42,24.46,81600.0,18.671,18.7092,18.671,18.7016,81600.0
2014-07-14 14:50:00,24.47,24.47,24.44,24.44,57000.0,18.7092,18.7092,18.6863,18.6863,57000.0
2014-07-14 15:00:00,24.45,24.45,24.42,24.43,70900.0,18.6939,18.6939,18.671,18.6786,70900.0
2014-07-14 15:10:00,24.43,24.43,24.4,24.41,85600.0,18.6786,18.6786,18.6557,18.6634,85600.0
2014-07-14 15:20:00,24.41,24.41,24.38,24.41,190300.0,18.6634,18.6634,18.6404,18.6634,190300.0
2014-07-14 15:30:00,24.41,24.41,24.38,24.39,144200.0,18.6634,18.6634,18.6404,18.6481,144200.0
2014-07-14 15:40:00,24.38,24.42,24.38,24.42,234300.0,18.6404,18.671,18.6404,18.671,234300.0
2014-07-14 15:50:00,24.41,24.42,24.39,24.41,363200.0,18.6634,18.671,18.6481,18.6634,363200.0
2014-07-15 09:30:00,24.46,24.68,24.39,24.63,205800.0,18.7016,18.8698,18.6481,18.8316,205800.0
2014-07-15 09:40:00,24.64,24.68,24.57,24.59,89200.0,18.8392,18.8698,18.7857,18.801,89200.0
2014-07-15 09:50:00,24.59,24.61,24.57,24.6,93300.0,18.801,18.8163,18.7857,18.8086,93300.0
2014-07-15 10:00:00,24.6,24.61,24.57,24.61,135800.0,18.8086,18.8163,18.7857,18.8163,135800.0
2014-07-15 10:10:00,24.59,24.61,24.52,24.58,193900.0,18.801,18.8163,18.7475,18.7933,193900.0
2014-07-15 10:20:00,24.58,24.59,24.51,24.55,137300.0,18.7933,18.801,18.7398,18.7704,137300.0
2014-07-15 10:30:00,24.55,24.55,24.51,24.51,79300.0,18.7704,18.7704,18.7398,18.7398,79300.0
2014-07-15 10:40:00,24.5,24.51,24.46,24.48,133500.0,18.7322,18.7398,18.7016,18.7169,133500.0
2014-07-15 10:50:00,24.47,24.56,24.47,24.51,115600.0,18.7092,18.778,18.7092,18.7398,115600.0
2014-07-15 11:00:00,24.51,24.51,24.45,24.46,68400.0,18.7398,18.7398,18.6939,18.7016,68400.0
2014-07-15 11:10:00,24.46,24.46,24.42,24.42,76800.0,18.7016,18.7016,18.671,18.671,76800.0
2014-07-15 11:20:00,24.43,24.43,24.41,24.41,43600.0,18.6786,18.6786,18.6634,18.6634,43600.0
2014-07-15 11:30:00,24.4,24.44,24.39,24.4,103100.0,18.6557,18.6863,18.6481,18.6557,103100.0
2014-07-15 11:40:00,24.41,24.42,24.39,24.42,55100.0,18.6634,18.671,18.6481,18.671,55100.0
2014-07-15 11:50:00,24.42,24.44,24.38,24.39,59000.0,18.671,18.6863,18.6404,18.6481,59000.0
2014-07-15 12:00:00,24.39,24.39,24.37,24.38,59100.0,18.6481,18.6481,18.6328,18.6404,59100.0
2014-07-15 12:10:00,24.39,24.39,24.34,24.34,156000.0,18.6481,18.6481,18.6098,18.6098,156000.0
2014-07-15 12:20:00,24.34,24.35,24.32,24.35,41300.0,18.6098,18.6175,18.5945,18.6175,41300.0
2014-07-15 12:30:00,24.35,24.35,24.32,24.35,59200.0,18.6175,18.6175,18.5945,18.6175,59200.0
2014-07-15 12:40:00,24.35,24.35,24.32,24.33,37500.0,18.6175,18.6175,18.5945,18.6022,37500.0
2014-07-15 12:50:00,24.32,24.34,24.31,24.32,46600.0,18.5945,18.6098,18.5869,18.5945,46600.0
2014-07-15 13:00:00,24.31,24.33,24.31,24.31,56600.0,18.5869,18.6022,18.5869,18.5869,56600.0
2014-07-15 13:10:00,24.31,24.32,24.31,24.32,90300.0,18.5869,18.5945,18.5869,18.5945,90300.0
2014-07-15 13:20:00,24.31,24.32,24.29,24.29,100600.0,18.5869,18.5945,18.5716,18.5716,100600.0
2014-07-15 13:30:00,24.29,24.33,24.29,24.33,172700.0,18.5716,18.6022,18.5716,18.6022,172700.0
2014-07-15 13:40:00,24.33,24.34,24.32,24.34,109700.0,18.6022,18.6098,18.5945,18.6098,109700.0
2014-07-15 13:50:00,24.34,24.34,24.31,24.34,70500.0,18.6098,18.6098,18.5869,18.6098,70500.0
2014-07-15 14:00:00,24.34,24.36,24.33,24.36,101100.0,18.6098,18.6251,18.6022,18.6251,101100.0
2014-07-15 14:10:00,24.36,24.41,24.35,24.4,54100.0,18.6251,18.6634,18.6175,18.6557,54100.0
2014-07-15 14:20:00,24.4,24.41,24.39,24.39,37700.0,18.6557,18.6634,18.6481,18.6481,37700.0
2014-07-15 14:30:00,24.39,24.4,24.38,24.39,46400.0,18.6481,18.6557,18.6404,18.6481,46400.0
2014-07-15 14:40:00,24.39,24.4,24.38,24.4,100900.0,18.6481,18.6557,18.6404,18.6557,100900.0
2014-07-15 14:50:00,24.4,24.4,24.37,24.4,174700.0,18.6557,18.6557,18.6328,18.6557,174700.0
2014-07-15 15:00:00,24.4,24.4,24.36,24.37,121400.0,18.6557,18.6557,18.6251,18.6328,121400.0
2014-07-15 15:10:00,24.37,24.39,24.36,24.37,123000.0,18.6328,18.6481,18.6251,18.6328,123000.0
2014-07-15 15:20:00,24.37,24.39,24.37,24.38,48000.0,18.6328,18.6481,18.6328,18.6404,48000.0
2014-07-15 15:30:00,24.38,24.39,24.37,24.39,131000.0,18.6404,18.6481,18.6328,18.6481,131000.0
2014-07-15 15:40:00,24.39,24.41,24.37,24.38,277300.0,18.6481,18.6634,18.6328,18.6404,277300.0
2014-07-15 15:50:00,24.38,24.4,24.37,24.39,483500.0,18.6404,18.6557,18.6328,18.6481,483500.0
2014-07-16 09:30:00,24.5,24.53,24.42,24.46,124900.0,18.7322,18.7551,18.671,18.7016,124900.0
2014-07-16 09:40:00,24.46,24.5,24.46,24.5,82000.0,18.7016,18.7322,18.7016,18.7322,82000.0
2014-07-16 09:50:00,24.5,24.5,24.46,24.5,105900.0,18.7322,18.7322,18.7016,18.7322,105900.0
2014-07-16 10:00:00,24.49,24.54,24.48,24.54,306300.0,18.7245,18.7627,18.7169,18.7627,306300.0
2014-07-16 10:10:00,24.53,24.54,24.41,24.44,140700.0,18.7551,18.7627,18.6634,18.6863,140700.0
2014-07-16 10:20:00,24.43,24.45,24.41,24.45,62700.0,18.6786,18.6939,18.6634,18.6939,62700.0
2014-07-16 10:30:00,24.44,24.45,24.42,24.43,44000.0,18.6863,18.6939,18.671,18.6786,44000.0
2014-07-16 10:40:00,24.43,24.45,24.41,24.41,39400.0,18.6786,18.6939,18.6634,18.6634,39400.0
2014-07-16 10:50:00,24.41,24.46,24.41,24.46,52600.0,18.6634,18.7016,18.6634,18.7016,52600.0
2014-07-16 11:00:00,24.46,24.48,24.45,24.45,33700.0,18.7016,18.7169,18.6939,18.6939,33700.0
2014-07-16 11:10:00,24.46,24.47,24.44,24.45,76700.0,18.7016,18.7092,18.6863,18.6939,76700.0
2014-07-16 11:20:00,24.45,24.45,24.4,24.41,106500.0,18.6939,18.6939,18.6557,18.6634,106500.0
2014-07-16 11:30:00,24.4,24.42,24.33,24.33,89800.0,18.6557,18.671,18.6022,18.6022,89800.0
2014-07-16 11:40:00,24.33,24.36,24.32,24.34,68300.0,18.6022,18.6251,18.5945,18.6098,68300.0
2014-07-16 11:50:00,24.34,24.38,24.34,24.35,43200.0,18.6098,18.6404,18.6098,18.6175,43200.0
2014-07-16 12:00:00,24.35,24.37,24.32,24.36,31100.0,18.6175,18.6328,18.5945,18.6251,31100.0
2014-07-16 12:10:00,24.37,24.38,24.34,24.37,54100.0,18.6328,18.6404,18.6098,18.6328,54100.0
2014-07-16 12:20:00,24.38,24.4,24.38,24.39,12700.0,18.6404,18.6557,18.6404,18.6481,12700.0
2014-07-16 12:30:00,24.38,24.41,24.38,24.38,34800.0,18.6404,18.6634,18.6404,18.6404,34800.0
2014-07-16 12:40:00,24.38,24.4,24.38,24.39,25200.0,18.6404,18.6557,18.6404,18.6481,25200.0
2014-07-16 12:50:00,24.39,24.41,24.39,24.41,21100.0,18.6481,18.6634,18.6481,18.6634,21100.0
2014-07-16 13:00:00,24.41,24.41,24.39,24.39,21100.0,18.6634,18.6634,18.6481,18.6481,21100.0
2014-07-16 13:10:00,24.39,24.41,24.39,24.4,100300.0,18.6481,18.6634,18.6481,18.6557,100300.0
2014-07-16 13:20:00,24.4,24.42,24.39,24.41,99500.0,18.6557,18.671,18.6481,18.6634,99500.0
2014-07-16 13:30:00,24.41,24.41,24.38,24.4,42700.0,18.6634,18.6634,18.6404,18.6557,42700.0
2014-07-16 13:40:00,24.4,24.41,24.39,24.39,44400.0,18.6557,18.6634,18.6481,18.6481,44400.0
2014-07-16 13:50:00,24.39,24.42,24.38,24.42,46500.0,18.6481,18.671,18.6404,18.671,46500.0
2014-07-16 14:00:00,24.42,24.46,24.42,24.44,48000.0,18.671,18.7016,18.671,18.6863,48000.0
2014-07-16 14:10:00,24.44,24.44,24.43,24.44,13100.0,18.6863,18.6863,18.6786,18.6863,13100.0
2014-07-16 14:20:00,24.43,24.44,24.41,24.42,28800.0,18.6786,18.6863,18.6634,18.671,28800.0
2014-07-16 14:30:00,24.41,24.45,24.41,24.43,59300.0,18.6634,18.6939,18.6634,18.6786,59300.0
2014-07-16 14:40:00,24.44,24.45,24.44,24.45,93200.0,18.6863,18.6939,18.6863,18.6939,93200.0
2014-07-16 14:50:00,24.45,24.45,24.43,24.45,65900.0,18.6939,18.6939,18.6786,18.6939,65900.0
2014-07-16 15:00:00,24.45,24.45,24.44,24.44,38400.0,18.6939,18.6939,18.6863,18.6863,38400.0
2014-07-16 15:10:00,24.44,24.45,24.41,24.42,116900.0,18.6863,18.6939,18.6634,18.671,116900.0
2014-07-16 15:20:00,24.42,24.44,24.41,24.44,80500.0,18.671,18.6863,18.6634,18.6863,80500.0
2014-07-16 15:30:00,24.44,24.45,24.42,24.43,106300.0,18.6863,18.6939,18.671,18.6786,106300.0
2014-07-16 15:40:00,24.42,24.44,24.41,24.43,231700.0,18.671,18.6863,18.6634,18.6786,231700.0
2014-07-16 15:50:00,24.43,24.44,24.41,24.44,382700.0,18.6786,18.6863,18.6634,18.6863,382700.0
2014-07-17 09:30:00,24.37,24.53,24.33,24.51,95300.0,18.6328,18.7551,18.6022,18.7398,95300.0
2014-07-17 09:40:00,24.51,24.62,24.49,24.6,155800.0,18.7398,18.8239,18.7245,18.8086,155800.0
2014-07-17 09:50:00,24.61,24.69,24.56,24.56,224700.0,18.8163,18.8774,18.778,18.778,224700.0
2014-07-17 10:00:00,24.56,24.59,24.53,24.59,75100.0,18.778,18.801,18.7551,18.801,75100.0
2014-07-17 10:10:00,24.58,24.6,24.55,24.58,78400.0,18.7933,18.8086,18.7704,18.7933,78400.0
2014-07-17 10:20:00,24.58,24.58,24.54,24.56,62500.0,18.7933,18.7933,18.7627,18.778,62500.0
2014-07-17 10:30:00,24.57,24.57,24.55,24.55,50300.0,18.7857,18.7857,18.7704,18.7704,50300.0
2014-07-17 10:40:00,24.55,24.56,24.52,24.52,17900.0,18.7704,18.778,18.7475,18.7475,17900.0
2014-07-17 10:50:00,24.53,24.54,24.52,24.54,18000.0,18.7551,18.7627,18.7475,18.7627,18000.0
2014-07-17 11:00:00,24.54,24.54,24.52,24.52,17700.0,18.7627,18.7627,18.7475,18.7475,17700.0
2014-07-17 11:10:00,24.52,24.52,24.48,24.5,147500.0,18.7475,18.7475,18.7169,18.7322,147500.0
2014-07-17 11:20:00,24.5,24.51,24.46,24.46,93600.0,18.7322,18.7398,18.7016,18.7016,93600.0
2014-07-17 11:30:00,24.46,24.49,24.44,24.46,40700.0,18.7016,18.7245,18.6863,18.7016,40700.0
2014-07-17 11:40:00,24.46,24.48,24.44,24.46,101800.0,18.7016,18.7169,18.6863,18.7016,101800.0
2014-07-17 11:50:00,24.45,24.47,24.43,24.43,73700.0,18.6939,18.7092,18.6786,18.6786,73700.0
2014-07-17 12:00:00,24.43,24.44,24.38,24.41,53800.0,18.6786,18.6863,18.6404,18.6634,53800.0
2014-07-17 12:10:00,24.41,24.44,24.41,24.42,19000.0,18.6634,18.6863,18.6634,18.671,19000.0
2014-07-17 12:20:00,24.41,24.44,24.39,24.44,24800.0,18.6634,18.6863,18.6481,18.6863,24800.0
2014-07-17 12:30:00,24.44,24.48,24.43,24.47,24300.0,18.6863,18.7169,18.6786,18.7092,24300.0
2014-07-17 12:40:00,24.46,24.47,24.45,24.47,42500.0,18.7016,18.7092,18.6939,18.7092,42500.0
2014-07-17 12:50:00,24.46,24.48,24.46,24.48,30200.0,18.7016,18.7169,18.7016,18.7169,30200.0
2014-07-17 13:00:00,24.47,24.5,24.47,24.48,37700.0,18.7092,18.7322,18.7092,18.7169,37700.0
2014-07-17 13:10:00,24.48,24.51,24.48,24.49,53100.0,18.7169,18.7398,18.7169,18.7245,53100.0
2014-07-17 13:20:00,24.48,24.49,24.47,24.48,20500.0,18.7169,18.7245,18.7092,18.7169,20500.0
2014-07-17 13:30:00,24.48,24.48,24.44,24.44,52700.0,18.7169,18.7169,18.6863,18.6863,52700.0
2014-07-17 13:40:00,24.45,24.45,24.44,24.44,72300.0,18.6939,18.6939,18.6863,18.6863,72300.0
2014-07-17 13:50:00,24.44,24.45,24.39,24.39,53100.0,18.6863,18.6939,18.6481,18.6481,53100.0
2014-07-17 14:00:00,24.39,24.4,24.36,24.37,62500.0,18.6481,18.6557,18.6251,18.6328,62500.0
2014-07-17 14:10:00,24.36,24.38,24.35,24.36,66200.0,18.6251,18.6404,18.6175,18.6251,66200.0
2014-07-17 14:20:00,24.35,24.36,24.32,24.34,104200.0,18.6175,18.6251,18.5945,18.6098,104200.0
2014-07-17 14:30:00,24.34,24.35,24.31,24.32,125700.0,18.6098,18.6175,18.5869,18.5945,125700.0
2014-07-17 14:40:00,24.32,24.33,24.28,24.29,83600.0,18.5945,18.6022,18.564,18.5716,83600.0
2014-07-17 14:50:00,24.29,24.32,24.29,24.32,41700.0,18.5716,18.5945,18.5716,18.5945,41700.0
2014-07-17 15:00:00,24.32,24.32,24.3,24.3,93400.0,18.5945,18.5945,18.5793,18.5793,93400.0
2014-07-17 15:10:00,24.31,24.32,24.25,24.25,101600.0,18.5869,18.5945,18.541,18.541,101600.0
2014-07-17 15:20:00,24.25,24.27,24.23,24.23,96400.0,18.541,18.5563,18.5257,18.5257,96400.0
2014-07-17 15:30:00,24.23,24.25,24.21,24.23,78000.0,18.5257,18.541,18.5104,18.5257,78000.0
2014-07-17 15:40:00,24.23,24.23,24.18,24.2,213700.0,18.5257,18.5257,18.4875,18.5028,213700.0
2014-07-17 15:50:00,24.2,24.2,24.15,24.15,748100.0,18.5028,18.5028,18.4646,18.4646,748100.0
2014-07-18 09:30:00,24.15,24.22,24.1,24.15,370200.0,18.4646,18.5181,18.4263,18.4646,370200.0
2014-07-18 09:40:00,24.15,24.15,24.05,24.06,138500.0,18.4646,18.4646,18.3881,18.3958,138500.0
2014-07-18 09:50:00,24.05,24.14,24.05,24.11,104900.0,18.3881,18.4569,18.3881,18.434,104900.0
2014-07-18 10:00:00,24.11,24.12,24.06,24.11,126600.0,18.434,18.4416,18.3958,18.434,126600.0
2014-07-18 10:10:00,24.11,24.12,24.08,24.1,126400.0,18.434,18.4416,18.411,18.4263,126400.0
2014-07-18 10:20:00,24.1,24.11,24.09,24.1,56000.0,18.4263,18.434,18.4187,18.4263,56000.0
2014-07-18 10:30:00,24.1,24.1,24.09,24.1,54900.0,18.4263,18.4263,18.4187,18.4263,54900.0
2014-07-18 10:40:00,24.1,24.11,24.06,24.11,171100.0,18.4263,18.434,18.3958,18.434,171100.0
2014-07-18 10:50:00,24.11,24.12,24.1,24.12,96500.0,18.434,18.4416,18.4263,18.4416,96500.0
2014-07-18 11:00:00,24.12,24.12,24.11,24.12,135300.0,18.4416,18.4416,18.434,18.4416,135300.0
2014-07-18 11:10:00,24.12,24.12,24.11,24.12,28400.0,18.4416,18.4416,18.434,18.4416,28400.0
2014-07-18 11:20:00,24.12,24.15,24.12,24.14,311800.0,18.4416,18.4646,18.4416,18.4569,311800.0
2014-07-18 11:30:00,24.14,24.2,24.14,24.2,585800.0,18.4569,18.5028,18.4569,18.5028,585800.0
2014-07-18 11:40:00,24.2,24.2,24.14,24.16,106300.0,18.5028,18.5028,18.4569,18.4722,106300.0
2014-07-18 11:50:00,24.15,24.16,24.13,24.13,28000.0,18.4646,18.4722,18.4493,18.4493,28000.0
2014-07-18 12:00:00,24.14,24.18,24.13,24.18,185500.0,18.4569,18.4875,18.4493,18.4875,185500.0
2014-07-18 12:10:00,24.17,24.18,24.16,24.17,20300.0,18.4799,18.4875,18.4722,18.4799,20300.0
2014-07-18 12:20:00,24.17,24.17,24.16,24.17,20200.0,18.4799,18.4799,18.4722,18.4799,20200.0
2014-07-18 12:30:00,24.17,24.17,24.13,24.13,69100.0,18.4799,18.4799,18.4493,18.4493,69100.0
2014-07-18 12:40:00,24.13,24.14,24.11,24.14,100600.0,18.4493,18.4569,18.434,18.4569,100600.0
2014-07-18 12:50:00,24.13,24.16,24.1,24.11,121600.0,18.4493,18.4722,18.4263,18.434,121600.0
2014-07-18 13:00:00,24.11,24.14,24.11,24.14,31900.0,18.434,18.4569,18.434,18.4569,31900.0
2014-07-18 13:10:00,24.14,24.15,24.13,24.14,37000.0,18.4569,18.4646,18.4493,18.4569,37000.0
2014-07-18 13:20:00,24.14,24.14,24.13,24.14,11800.0,18.4569,18.4569,18.4493,18.4569,11800.0
2014-07-18 13:30:00,24.14,24.14,24.12,24.14,70100.0,18.4569,18.4569,18.4416,18.4569,70100.0
2014-07-18 13:40:00,24.14,24.15,24.12,24.14,73500.0,18.4569,18.4646,18.4416,18.4569,73500.0
2014-07-18 13:50:00,24.14,24.14,24.12,24.14,89800.0,18.4569,18.4569,18.4416,18.4569,89800.0
2014-07-18 14:00:00,24.13,24.14,24.1,24.11,81700.0,18.4493,18.4569,18.4263,18.434,81700.0
2014-07-18 14:10:00,24.1,24.14,24.1,24.13,64000.0,18.4263,18.4569,18.4263,18.4493,64000.0
2014-07-18 14:20:00,24.13,24.16,24.12,24.14,104700.0,18.4493,18.4722,18.4416,18.4569,104700.0
2014-07-18 14:30:00,24.14,24.15,24.13,24.14,66000.0,18.4569,18.4646,18.4493,18.4569,66000.0
2014-07-18 14:40:00,24.13,24.14,24.13,24.14,27200.0,18.4493,18.4569,18.4493,18.4569,27200.0
2014-07-18 14:50:00,24.13,24.14,24.13,24.14,165400.0,18.4493,18.4569,18.4493,18.4569,165400.0
2014-07-18 15:00:00,24.14,24.14,24.13,24.14,76200.0,18.4569,18.4569,18.4493,18.4569,76200.0
2014-07-18 15:10:00,24.14,24.19,24.14,24.19,192000.0,18.4569,18.4951,18.4569,18.4951,192000.0
2014-07-18 15:20:00,24.18,24.19,24.16,24.17,131600.0,18.4875,18.4951,18.4722,18.4799,131600.0
2014-07-18 15:30:00,24.17,24.17,24.16,24.17,95700.0,18.4799,18.4799,18.4722,18.4799,95700.0
2014-07-18 15:40:00,24.17,24.18,24.14,24.15,316600.0,18.4799,18.4875,18.4569,18.4646,316600.0
2014-07-18 15:50:00,24.14,24.16,24.14,24.16,580400.0,18.4569,18.4722,18.4569,18.4722,580400.0
2014-07-21 09:30:00,24.15,24.23,24.1,24.19,305000.0,18.4646,18.5257,18.4263,18.4951,305000.0
2014-07-21 09:40:00,24.18,24.28,24.18,24.28,130800.0,18.4875,18.564,18.4875,18.564,130800.0
2014-07-21 09:50:00,24.27,24.28,24.24,24.26,64300.0,18.5563,18.564,18.5334,18.5487,64300.0
2014-07-21 10:00:00,24.27,24.27,24.22,24.24,142500.0,18.5563,18.5563,18.5181,18.5334,142500.0
2014-07-21 10:10:00,24.23,24.24,24.19,24.21,119900.0,18.5257,18.5334,18.4951,18.5104,119900.0
2014-07-21 10:20:00,24.21,24.21,24.18,24.19,69800.0,18.5104,18.5104,18.4875,18.4951,69800.0
2014-07-21 10:30:00,24.19,24.21,24.18,24.18,46200.0,18.4951,18.5104,18.4875,18.4875,46200.0
2014-07-21 10:40:00,24.17,24.18,24.15,24.16,33900.0,18.4799,18.4875,18.4646,18.4722,33900.0
2014-07-21 10:50:00,24.16,24.17,24.15,24.16,46200.0,18.4722,18.4799,18.4646,18.4722,46200.0
2014-07-21 11:00:00,24.16,24.21,24.16,24.19,44200.0,18.4722,18.5104,18.4722,18.4951,44200.0
2014-07-21 11:10:00,24.19,24.2,24.18,24.2,60800.0,18.4951,18.5028,18.4875,18.5028,60800.0
2014-07-21 11:20:00,24.19,24.22,24.19,24.21,49200.0,18.4951,18.5181,18.4951,18.5104,49200.0
2014-07-21 11:30:00,24.22,24.22,24.16,24.19,417700.0,18.5181,18.5181,18.4722,18.4951,417700.0
2014-07-21 11:40:00,24.19,24.22,24.18,24.21,130200.0,18.4951,18.5181,18.4875,18.5104,130200.0
2014-07-21 11:50:00,24.21,24.22,24.2,24.22,66300.0,18.5104,18.5181,18.5028,18.5181,66300.0
2014-07-21 12:00:00,24.21,24.22,24.21,24.21,28300.0,18.5104,18.5181,18.5104,18.5104,28300.0
2014-07-21 12:10:00,24.21,24.24,24.21,24.23,83700.0,18.5104,18.5334,18.5104,18.5257,83700.0
2014-07-21 12:20:00,24.23,24.24,24.23,24.23,33400.0,18.5257,18.5334,18.5257,18.5257,33400.0
2014-07-21 12:30:00,24.23,24.24,24.22,24.23,34400.0,18.5257,18.5334,18.5181,18.5257,34400.0
2014-07-21 12:40:00,24.24,24.24,24.22,24.23,25700.0,18.5334,18.5334,18.5181,18.5257,25700.0
2014-07-21 12:50:00,24.23,24.24,24.23,24.23,37600.0,18.5257,18.5334,18.5257,18.5257,37600.0
2014-07-21 13:00:00,24.23,24.24,24.23,24.23,13900.0,18.5257,18.5334,18.5257,18.5257,13900.0
2014-07-21 13:10:00,24.23,24.24,24.23,24.24,28300.0,18.5257,18.5334,18.5257,18.5334,28300.0
2014-07-21 13:20:00,24.23,24.24,24.23,24.23,38900.0,18.5257,18.5334,18.5257,18.5257,38900.0
2014-07-21 13:30:00,24.23,24.24,24.2,24.2,108200.0,18.5257,18.5334,18.5028,18.5028,108200.0
2014-07-21 13:40:00,24.21,24.23,24.2,24.21,60200.0,18.5104,18.5257,18.5028,18.5104,60200.0
2014-07-21 13:50:00,24.21,24.23,24.2,24.23,85300.0,18.5104,18.5257,18.5028,18.5257,85300.0
2014-07-21 14:00:00,24.23,24.23,24.22,24.23,58900.0,18.5257,18.5257,18.5181,18.5257,58900.0
2014-07-21 14:10:00,24.23,24.23,24.21,24.21,31700.0,18.5257,18.5257,18.5104,18.5104,31700.0
2014-07-21 14:20:00,24.21,24.23,24.21,24.23,86300.0,18.5104,18.5257,18.5104,18.5257,86300.0
2014-07-21 14:30:00,24.23,24.25,24.23,24.25,211600.0,18.5257,18.541,18.5257,18.541,211600.0
2014-07-21 14:40:00,24.25,24.26,24.24,24.26,60100.0,18.541,18.5487,18.5334,18.5487,60100.0
2014-07-21 14:50:00,24.26,24.27,24.24,24.25,98500.0,18.5487,18.5563,18.5334,18.541,98500.0
2014-07-21 15:00:00,24.24,24.25,24.23,24.23,85700.0,18.5334,18.541,18.5257,18.5257,85700.0
2014-07-21 15:10:00,24.24,24.27,24.23,24.27,38300.0,18.5334,18.5563,18.5257,18.5563,38300.0
2014-07-21 15:20:00,24.27,24.28,24.25,24.28,49600.0,18.5563,18.564,18.541,18.564,49600.0
2014-07-21 15:30:00,24.28,24.28,24.26,24.26,42300.0,18.564,18.564,18.5487,18.5487,42300.0
2014-07-21 15:40:00,24.27,24.27,24.24,24.24,98900.0,18.5563,18.5563,18.5334,18.5334,98900.0
2014-07-21 15:50:00,24.25,24.26,24.23,24.23,215100.0,18.541,18.5487,18.5257,18.5257,215100.0
2014-07-22 09:30:00,24.23,24.26,24.11,24.16,97500.0,18.5257,18.5487,18.434,18.4722,97500.0
2014-07-22 09:40:00,24.16,24.18,24.13,24.13,56900.0,18.4722,18.4875,18.4493,18.4493,56900.0
2014-07-22 09:50:00,24.13,24.18,24.12,24.17,52600.0,18.4493,18.4875,18.4416,18.4799,52600.0
2014-07-22 10:00:00,24.16,24.18,24.15,24.18,94700.0,18.4722,18.4875,18.4646,18.4875,94700.0
2014-07-22 10:10:00,24.18,24.18,24.14,24.14,54000.0,18.4875,18.4875,18.4569,18.4569,54000.0
2014-07-22 10:20:00,24.15,24.18,24.15,24.16,58600.0,18.4646,18.4875,18.4646,18.4722,58600.0
2014-07-22 10:30:00,24.16,24.19,24.15,24.16,76700.0,18.4722,18.4951,18.4646,18.4722,76700.0
2014-07-22 10:40:00,24.16,24.17,24.13,24.17,82700.0,18.4722,18.4799,18.4493,18.4799,82700.0
2014-07-22 10:50:00,24.17,24.18,24.15,24.16,41000.0,18.4799,18.4875,18.4646,18.4722,41000.0
2014-07-22 11:00:00,24.16,24.19,24.16,24.17,88800.0,18.4722,18.4951,18.4722,18.4799,88800.0
2014-07-22 11:10:00,24.16,24.17,24.15,24.16,25900.0,18.4722,18.4799,18.4646,18.4722,25900.0
2014-07-22 11:20:00,24.16,24.18,24.15,24.16,86400.0,18.4722,18.4875,18.4646,18.4722,86400.0
2014-07-22 11:30:00,24.16,24.16,24.14,24.14,16800.0,18.4722,18.4722,18.4569,18.4569,16800.0
2014-07-22 11:40:00,24.13,24.18,24.13,24.18,79400.0,18.4493,18.4875,18.4493,18.4875,79400.0
2014-07-22 11:50:00,24.17,24.19,24.17,24.19,39600.0,18.4799,18.4951,18.4799,18.4951,39600.0
2014-07-22 12:00:00,24.19,24.19,24.17,24.19,35400.0,18.4951,18.4951,18.4799,18.4951,35400.0
2014-07-22 12:10:00,24.19,24.19,24.16,24.18,104900.0,18.4951,18.4951,18.4722,18.4875,104900.0
2014-07-22 12:20:00,24.18,24.19,24.16,24.19,41000.0,18.4875,18.4951,18.4722,18.4951,41000.0
2014-07-22 12:30:00,24.18,24.19,24.17,24.18,21700.0,18.4875,18.4951,18.4799,18.4875,21700.0
2014-07-22 12:40:00,24.18,24.19,24.17,24.19,40100.0,18.4875,18.4951,18.4799,18.4951,40100.0
2014-07-22 12:50:00,24.18,24.19,24.18,24.19,13000.0,18.4875,18.4951,18.4875,18.4951,13000.0
2014-07-22 13:00:00,24.19,24.19,24.15,24.15,50900.0,18.4951,18.4951,18.4646,18.4646,50900.0
2014-07-22 13:10:00,24.16,24.19,24.15,24.19,52000.0,18.4722,18.4951,18.4646,18.4951,52000.0
2014-07-22 13:20:00,24.19,24.19,24.16,24.18,20200.0,18.4951,18.4951,18.4722,18.4875,20200.0
2014-07-22 13:30:00,24.17,24.19,24.17,24.18,30900.0,18.4799,18.4951,18.4799,18.4875,30900.0
2014-07-22 13:40:00,24.18,24.19,24.17,24.17,42000.0,18.4875,18.4951,18.4799,18.4799,42000.0
2014-07-22 13:50:00,24.17,24.19,24.16,24.19,25300.0,18.4799,18.4951,18.4722,18.4951,25300.0
2014-07-22 14:00:00,24.18,24.19,24.17,24.19,21100.0,18.4875,18.4951,18.4799,18.4951,21100.0
2014-07-22 14:10:00,24.19,24.2,24.18,24.19,70000.0,18.4951,18.5028,18.4875,18.4951,70000.0
2014-07-22 14:20:00,24.19,24.19,24.18,24.18,23000.0,18.4951,18.4951,18.4875,18.4875,23000.0
2014-07-22 14:30:00,24.19,24.19,24.17,24.19,47700.0,18.4951,18.4951,18.4799,18.4951,47700.0
2014-07-22 14:40:00,24.19,24.19,24.16,24.17,46500.0,18.4951,18.4951,18.4722,18.4799,46500.0
2014-07-22 14:50:00,24.17,24.18,24.16,24.18,73700.0,18.4799,18.4875,18.4722,18.4875,73700.0
2014-07-22 15:00:00,24.18,24.18,24.17,24.18,28400.0,18.4875,18.4875,18.4799,18.4875,28400.0
2014-07-22 15:10:00,24.18,24.18,24.17,24.18,39100.0,18.4875,18.4875,18.4799,18.4875,39100.0
2014-07-22 15:20:00,24.18,24.18,24.16,24.18,66300.0,18.4875,18.4875,18.4722,18.4875,66300.0
2014-07-22 15:30:00,24.18,24.19,24.17,24.17,91500.0,18.4875,18.4951,18.4799,18.4799,91500.0
2014-07-22 15:40:00,24.17,24.19,24.16,24.18,116700.0,18.4799,18.4951,18.4722,18.4875,116700.0
2014-07-22 15:50:00,24.18,24.19,24.17,24.17,299700.0,18.4875,18.4951,18.4799,18.4799,299700.0
2014-07-23 09:30:00,24.26,24.26,24.08,24.12,105400.0,18.5487,18.5487,18.411,18.4416,105400.0
2014-07-23 09:40:00,24.13,24.14,24.08,24.08,105200.0,18.4493,18.4569,18.411,18.411,105200.0
2014-07-23 09:50:00,24.08,24.14,24.08,24.14,71200.0,18.411,18.4569,18.411,18.4569,71200.0
2014-07-23 10:00:00,24.14,24.15,24.06,24.06,330600.0,18.4569,18.4646,18.3958,18.3958,330600.0
2014-07-23 10:10:00,24.07,24.1,24.05,24.06,86600.0,18.4034,18.4263,18.3881,18.3958,86600.0
2014-07-23 10:20:00,24.07,24.09,24.06,24.07,83900.0,18.4034,18.4187,18.3958,18.4034,83900.0
2014-07-23 10:30:00,24.07,24.14,24.06,24.14,119000.0,18.4034,18.4569,18.3958,18.4569,119000.0
2014-07-23 10:40:00,24.14,24.17,24.11,24.12,184600.0,18.4569,18.4799,18.434,18.4416,184600.0
2014-07-23 10:50:00,24.12,24.13,24.09,24.11,147700.0,18.4416,18.4493,18.4187,18.434,147700.0
2014-07-23 11:00:00,24.11,24.13,24.09,24.12,84000.0,18.434,18.4493,18.4187,18.4416,84000.0
2014-07-23 11:10:00,24.12,24.13,24.08,24.08,89100.0,18.4416,18.4493,18.411,18.411,89100.0
2014-07-23 11:20:00,24.09,24.09,24.07,24.08,18400.0,18.4187,18.4187,18.4034,18.411,18400.0
2014-07-23 11:30:00,24.07,24.1,24.07,24.09,76100.0,18.4034,18.4263,18.4034,18.4187,76100.0
2014-07-23 11:40:00,24.09,24.1,24.07,24.09,55800.0,18.4187,18.4263,18.4034,18.4187,55800.0
2014-07-23 11:50:00,24.08,24.09,24.08,24.08,45500.0,18.411,18.4187,18.411,18.411,45500.0
2014-07-23 12:00:00,24.08,24.12,24.07,24.12,113600.0,18.411,18.4416,18.4034,18.4416,113600.0
2014-07-23 12:10:00,24.12,24.12,24.1,24.1,67900.0,18.4416,18.4416,18.4263,18.4263,67900.0
2014-07-23 12:20:00,24.11,24.11,24.09,24.09,28700.0,18.434,18.434,18.4187,18.4187,28700.0
2014-07-23 12:30:00,24.09,24.12,24.08,24.09,95600.0,18.4187,18.4416,18.411,18.4187,95600.0
2014-07-23 12:40:00,24.1,24.12,24.1,24.11,28300.0,18.4263,18.4416,18.4263,18.434,28300.0
2014-07-23 12:50:00,24.1,24.11,24.09,24.11,31100.0,18.4263,18.434,18.4187,18.434,31100.0
2014-07-23 13:00:00,24.11,24.12,24.1,24.1,40400.0,18.434,18.4416,18.4263,18.4263,40400.0
2014-07-23 13:10:00,24.11,24.11,24.09,24.1,15700.0,18.434,18.434,18.4187,18.4263,15700.0
2014-07-23 13:20:00,24.1,24.13,24.09,24.13,71500.0,18.4263,18.4493,18.4187,18.4493,71500.0
2014-07-23 13:30:00,24.13,24.13,24.12,24.13,30400.0,18.4493,18.4493,18.4416,18.4493,30400.0
2014-07-23 13:40:00,24.13,24.14,24.13,24.14,49900.0,18.4493,18.4569,18.4493,18.4569,49900.0
2014-07-23 13:50:00,24.14,24.14,24.11,24.11,58300.0,18.4569,18.4569,18.434,18.434,58300.0
2014-07-23 14:00:00,24.12,24.12,24.1,24.11,15200.0,18.4416,18.4416,18.4263,18.434,15200.0
2014-07-23 14:10:00,24.1,24.11,24.09,24.1,20700.0,18.4263,18.434,18.4187,18.4263,20700.0
2014-07-23 14:20:00,24.09,24.1,24.07,24.08,61900.0,18.4187,18.4263,18.4034,18.411,61900.0
2014-07-23 14:30:00,24.08,24.12,24.08,24.12,92400.0,18.411,18.4416,18.411,18.4416,92400.0
2014-07-23 14:40:00,24.12,24.12,24.11,24.11,29100.0,18.4416,18.4416,18.434,18.434,29100.0
2014-07-23 14:50:00,24.12,24.12,24.1,24.11,26400.0,18.4416,18.4416,18.4263,18.434,26400.0
2014-07-23 15:00:00,24.11,24.13,24.11,24.13,132700.0,18.434,18.4493,18.434,18.4493,132700.0
2014-07-23 15:10:00,24.13,24.13,24.11,24.12,40200.0,18.4493,18.4493,18.434,18.4416,40200.0
2014-07-23 15:20:00,24.12,24.13,24.11,24.13,52700.0,18.4416,18.4493,18.434,18.4493,52700.0
2014-07-23 15:30:00,24.13,24.13,24.12,24.13,43400.0,18.4493,18.4493,18.4416,18.4493,43400.0
2014-07-23 15:40:00,24.13,24.13,24.12,24.13,76100.0,18.4493,18.4493,18.4416,18.4493,76100.0
2014-07-23 15:50:00,24.13,24.13,24.12,24.12,201600.0,18.4493,18.4493,18.4416,18.4416,201600.0
2014-07-24 09:30:00,24.23,24.23,24.11,24.17,93600.0,18.5257,18.5257,18.434,18.4799,93600.0
2014-07-24 09:40:00,24.17,24.2,24.13,24.2,92600.0,18.4799,18.5028,18.4493,18.5028,92600.0
2014-07-24 09:50:00,24.2,24.23,24.17,24.21,88200.0,18.5028,18.5257,18.4799,18.5104,88200.0
2014-07-24 10:00:00,24.2,24.24,24.18,24.24,118100.0,18.5028,18.5334,18.4875,18.5334,118100.0
2014-07-24 10:10:00,24.23,24.24,24.2,24.21,62200.0,18.5257,18.5334,18.5028,18.5104,62200.0
2014-07-24 10:20:00,24.21,24.23,24.2,24.21,265900.0,18.5104,18.5257,18.5028,18.5104,265900.0
2014-07-24 10:30:00,24.21,24.21,24.17,24.2,222200.0,18.5104,18.5104,18.4799,18.5028,222200.0
2014-07-24 10:40:00,24.2,24.21,24.19,24.2,42200.0,18.5028,18.5104,18.4951,18.5028,42200.0
2014-07-24 10:50:00,24.2,24.2,24.14,24.14,41600.0,18.5028,18.5028,18.4569,18.4569,41600.0
2014-07-24 11:00:00,24.14,24.15,24.14,24.15,36400.0,18.4569,18.4646,18.4569,18.4646,36400.0
2014-07-24 11:10:00,24.15,24.2,24.15,24.2,32300.0,18.4646,18.5028,18.4646,18.5028,32300.0
2014-07-24 11:20:00,24.2,24.23,24.2,24.23,92400.0,18.5028,18.5257,18.5028,18.5257,92400.0
2014-07-24 11:30:00,24.22,24.23,24.21,24.23,70500.0,18.5181,18.5257,18.5104,18.5257,70500.0
2014-07-24 11:40:00,24.23,24.23,24.22,24.23,28900.0,18.5257,18.5257,18.5181,18.5257,28900.0
2014-07-24 11:50:00,24.23,24.24,24.21,24.21,51600.0,18.5257,18.5334,18.5104,18.5104,51600.0
2014-07-24 12:00:00,24.22,24.25,24.21,24.25,42400.0,18.5181,18.541,18.5104,18.541,42400.0
2014-07-24 12:10:00,24.25,24.25,24.23,24.23,19800.0,18.541,18.541,18.5257,18.5257,19800.0
2014-07-24 12:20:00,24.23,24.26,24.23,24.23,109400.0,18.5257,18.5487,18.5257,18.5257,109400.0
2014-07-24 12:30:00,24.23,24.23,24.22,24.22,9800.0,18.5257,18.5257,18.5181,18.5181,9800.0
2014-07-24 12:40:00,24.23,24.27,24.22,24.26,59800.0,18.5257,18.5563,18.5181,18.5487,59800.0
2014-07-24 12:50:00,24.26,24.28,24.26,24.27,37200.0,18.5487,18.564,18.5487,18.5563,37200.0
2014-07-24 13:00:00,24.27,24.27,24.25,24.26,51600.0,18.5563,18.5563,18.541,18.5487,51600.0
2014-07-24 13:10:00,24.26,24.26,24.22,24.24,48000.0,18.5487,18.5487,18.5181,18.5334,48000.0
2014-07-24 13:20:00,24.25,24.27,24.25,24.27,13500.0,18.541,18.5563,18.541,18.5563,13500.0
2014-07-24 13:30:00,24.27,24.28,24.26,24.27,33800.0,18.5563,18.564,18.5487,18.5563,33800.0
2014-07-24 13:40:00,24.27,24.27,24.25,24.26,37100.0,18.5563,18.5563,18.541,18.5487,37100.0
2014-07-24 13:50:00,24.26,24.29,24.26,24.29,53800.0,18.5487,18.5716,18.5487,18.5716,53800.0
2014-07-24 14:00:00,24.28,24.3,24.27,24.3,99700.0,18.564,18.5793,18.5563,18.5793,99700.0
2014-07-24 14:10:00,24.3,24.31,24.29,24.31,28500.0,18.5793,18.5869,18.5716,18.5869,28500.0
2014-07-24 14:20:00,24.31,24.31,24.29,24.29,112900.0,18.5869,18.5869,18.5716,18.5716,112900.0
2014-07-24 14:30:00,24.29,24.3,24.27,24.28,68100.0,18.5716,18.5793,18.5563,18.564,68100.0
2014-07-24 14:40:00,24.28,24.3,24.28,24.3,85600.0,18.564,18.5793,18.564,18.5793,85600.0
2014-07-24 14:50:00,24.29,24.3,24.27,24.27,70200.0,18.5716,18.5793,18.5563,18.5563,70200.0
2014-07-24 15:00:00,24.27,24.28,24.26,24.27,113900.0,18.5563,18.564,18.5487,18.5563,113900.0
2014-07-24 15:10:00,24.27,24.3,24.27,24.3,81700.0,18.5563,18.5793,18.5563,18.5793,81700.0
2014-07-24 15:20:00,24.29,24.32,24.29,24.32,51400.0,18.5716,18.5945,18.5716,18.5945,51400.0
2014-07-24 15:30:00,24.32,24.33,24.29,24.33,119900.0,18.5945,18.6022,18.5716,18.6022,119900.0
2014-07-24 15:40:00,24.33,24.35,24.33,24.35,69700.0,18.6022,18.6175,18.6022,18.6175,69700.0
2014-07-24 15:50:00,24.35,24.35,24.32,24.33,216800.0,18.6175,18.6175,18.5945,18.6022,216800.0
2014-07-25 09:30:00,24.18,24.31,24.14,24.21,73000.0,18.4875,18.5869,18.4569,18.5104,73000.0
2014-07-25 09:40:00,24.2,24.25,24.19,24.2,32300.0,18.5028,18.541,18.4951,18.5028,32300.0
2014-07-25 09:50:00,24.2,24.24,24.2,24.24,36200.0,18.5028,18.5334,18.5028,18.5334,36200.0
2014-07-25 10:00:00,24.24,24.24,24.2,24.21,42900.0,18.5334,18.5334,18.5028,18.5104,42900.0
2014-07-25 10:10:00,24.2,24.24,24.2,24.24,34400.0,18.5028,18.5334,18.5028,18.5334,34400.0
2014-07-25 10:20:00,24.24,24.26,24.23,24.23,70100.0,18.5334,18.5487,18.5257,18.5257,70100.0
2014-07-25 10:30:00,24.23,24.28,24.23,24.28,34800.0,18.5257,18.564,18.5257,18.564,34800.0
2014-07-25 10:40:00,24.27,24.28,24.25,24.27,55500.0,18.5563,18.564,18.541,18.5563,55500.0
2014-07-25 10:50:00,24.27,24.27,24.23,24.25,242000.0,18.5563,18.5563,18.5257,18.541,242000.0
2014-07-25 11:00:00,24.25,24.25,24.21,24.22,138300.0,18.541,18.541,18.5104,18.5181,138300.0
2014-07-25 11:10:00,24.23,24.23,24.22,24.23,41200.0,18.5257,18.5257,18.5181,18.5257,41200.0
2014-07-25 11:20:00,24.23,24.24,24.2,24.23,89700.0,18.5257,18.5334,18.5028,18.5257,89700.0
2014-07-25 11:30:00,24.23,24.25,24.19,24.2,176100.0,18.5257,18.541,18.4951,18.5028,176100.0
2014-07-25 11:40:00,24.19,24.22,24.19,24.21,89900.0,18.4951,18.5181,18.4951,18.5104,89900.0
2014-07-25 11:50:00,24.21,24.22,24.19,24.21,133200.0,18.5104,18.5181,18.4951,18.5104,133200.0
2014-07-25 12:00:00,24.21,24.23,24.2,24.23,53700.0,18.5104,18.5257,18.5028,18.5257,53700.0
2014-07-25 12:10:00,24.23,24.23,24.21,24.23,24700.0,18.5257,18.5257,18.5104,18.5257,24700.0
2014-07-25 12:20:00,24.22,24.23,24.22,24.23,47000.0,18.5181,18.5257,18.5181,18.5257,47000.0
2014-07-25 12:30:00,24.23,24.24,24.22,24.23,41000.0,18.5257,18.5334,18.5181,18.5257,41000.0
2014-07-25 12:40:00,24.22,24.25,24.22,24.24,79400.0,18.5181,18.541,18.5181,18.5334,79400.0
2014-07-25 12:50:00,24.23,24.25,24.22,24.23,91500.0,18.5257,18.541,18.5181,18.5257,91500.0
2014-07-25 13:00:00,24.24,24.25,24.22,24.25,51000.0,18.5334,18.541,18.5181,18.541,51000.0
2014-07-25 13:10:00,24.25,24.25,24.23,24.24,112800.0,18.541,18.541,18.5257,18.5334,112800.0
2014-07-25 13:20:00,24.23,24.24,24.22,24.23,57900.0,18.5257,18.5334,18.5181,18.5257,57900.0
2014-07-25 13:30:00,24.23,24.23,24.19,24.21,61900.0,18.5257,18.5257,18.4951,18.5104,61900.0
2014-07-25 13:40:00,24.21,24.22,24.2,24.21,18900.0,18.5104,18.5181,18.5028,18.5104,18900.0
2014-07-25 13:50:00,24.21,24.22,24.21,24.21,41600.0,18.5104,18.5181,18.5104,18.5104,41600.0
2014-07-25 14:00:00,24.22,24.22,24.19,24.2,90300.0,18.5181,18.5181,18.4951,18.5028,90300.0
2014-07-25 14:10:00,24.2,24.2,24.19,24.19,35900.0,18.5028,18.5028,18.4951,18.4951,35900.0
2014-07-25 14:20:00,24.2,24.21,24.19,24.2,44200.0,18.5028,18.5104,18.4951,18.5028,44200.0
2014-07-25 14:30:00,24.19,24.2,24.18,24.19,54000.0,18.4951,18.5028,18.4875,18.4951,54000.0
2014-07-25 14:40:00,24.19,24.22,24.19,24.21,71900.0,18.4951,18.5181,18.4951,18.5104,71900.0
2014-07-25 14:50:00,24.22,24.22,24.19,24.2,34400.0,18.5181,18.5181,18.4951,18.5028,34400.0
2014-07-25 15:00:00,24.2,24.2,24.17,24.18,62500.0,18.5028,18.5028,18.4799,18.4875,62500.0
2014-07-25 15:10:00,24.18,24.19,24.18,24.19,58100.0,18.4875,18.4951,18.4875,18.4951,58100.0
2014-07-25 15:20:00,24.19,24.2,24.18,24.2,51500.0,18.4951,18.5028,18.4875,18.5028,51500.0
2014-07-25 15:30:00,24.2,24.2,24.18,24.2,176400.0,18.5028,18.5028,18.4875,18.5028,176400.0
2014-07-25 15:40:00,24.2,24.2,24.19,24.19,87800.0,18.5028,18.5028,18.4951,18.4951,87800.0
2014-07-25 15:50:00,24.2,24.2,24.18,24.19,305600.0,18.5028,18.5028,18.4875,18.4951,305600.0
2014-07-28 09:30:00,24.16,24.23,24.14,24.2,57200.0,18.4722,18.5257,18.4569,18.5028,57200.0
2014-07-28 09:40:00,24.2,24.2,24.08,24.09,59700.0,18.5028,18.5028,18.411,18.4187,59700.0
2014-07-28 09:50:00,24.08,24.1,24.06,24.1,30900.0,18.411,18.4263,18.3958,18.4263,30900.0
2014-07-28 10:00:00,24.1,24.1,24.02,24.03,77900.0,18.4263,18.4263,18.3652,18.3728,77900.0
2014-07-28 10:10:00,24.03,24.08,24.03,24.06,81200.0,18.3728,18.411,18.3728,18.3958,81200.0
2014-07-28 10:20:00,24.06,24.11,24.04,24.08,50900.0,18.3958,18.434,18.3805,18.411,50900.0
2014-07-28 10:30:00,24.08,24.1,24.07,24.08,46500.0,18.411,18.4263,18.4034,18.411,46500.0
2014-07-28 10:40:00,24.08,24.1,24.08,24.09,50000.0,18.411,18.4263,18.411,18.4187,50000.0
2014-07-28 10:50:00,24.09,24.12,24.08,24.11,57200.0,18.4187,18.4416,18.411,18.434,57200.0
2014-07-28 11:00:00,24.1,24.17,24.1,24.16,148100.0,18.4263,18.4799,18.4263,18.4722,148100.0
2014-07-28 11:10:00,24.16,24.17,24.16,24.17,16300.0,18.4722,18.4799,18.4722,18.4799,16300.0
2014-07-28 11:20:00,24.16,24.19,24.16,24.19,72500.0,18.4722,18.4951,18.4722,18.4951,72500.0
2014-07-28 11:30:00,24.19,24.2,24.17,24.2,61800.0,18.4951,18.5028,18.4799,18.5028,61800.0
2014-07-28 11:40:00,24.19,24.2,24.18,24.19,21500.0,18.4951,18.5028,18.4875,18.4951,21500.0
2014-07-28 11:50:00,24.19,24.19,24.17,24.18,64200.0,18.4951,18.4951,18.4799,18.4875,64200.0
2014-07-28 12:00:00,24.17,24.18,24.17,24.18,23400.0,18.4799,18.4875,18.4799,18.4875,23400.0
2014-07-28 12:10:00,24.17,24.18,24.14,24.15,48800.0,18.4799,18.4875,18.4569,18.4646,48800.0
2014-07-28 12:20:00,24.14,24.16,24.14,24.15,55700.0,18.4569,18.4722,18.4569,18.4646,55700.0
2014-07-28 12:30:00,24.16,24.16,24.13,24.13,38200.0,18.4722,18.4722,18.4493,18.4493,38200.0
2014-07-28 12:40:00,24.12,24.13,24.1,24.1,34900.0,18.4416,18.4493,18.4263,18.4263,34900.0
2014-07-28 12:50:00,24.1,24.12,24.1,24.12,24700.0,18.4263,18.4416,18.4263,18.4416,24700.0
2014-07-28 13:00:00,24.12,24.12,24.08,24.09,64500.0,18.4416,18.4416,18.411,18.4187,64500.0
2014-07-28 13:10:00,24.09,24.11,24.08,24.11,38300.0,18.4187,18.434,18.411,18.434,38300.0
2014-07-28 13:20:00,24.11,24.13,24.09,24.13,67700.0,18.434,18.4493,18.4187,18.4493,67700.0
2014-07-28 13:30:00,24.13,24.17,24.13,24.17,24600.0,18.4493,18.4799,18.4493,18.4799,24600.0
2014-07-28 13:40:00,24.17,24.18,24.15,24.16,30000.0,18.4799,18.4875,18.4646,18.4722,30000.0
2014-07-28 13:50:00,24.15,24.16,24.14,24.14,24300.0,18.4646,18.4722,18.4569,18.4569,24300.0
2014-07-28 14:00:00,24.14,24.15,24.14,24.14,23100.0,18.4569,18.4646,18.4569,18.4569,23100.0
2014-07-28 14:10:00,24.15,24.15,24.14,24.14,15100.0,18.4646,18.4646,18.4569,18.4569,15100.0
2014-07-28 14:20:00,24.14,24.15,24.14,24.15,17100.0,18.4569,18.4646,18.4569,18.4646,17100.0
2014-07-28 14:30:00,24.14,24.15,24.14,24.15,17800.0,18.4569,18.4646,18.4569,18.4646,17800.0
2014-07-28 14:40:00,24.15,24.16,24.14,24.16,38200.0,18.4646,18.4722,18.4569,18.4722,38200.0
2014-07-28 14:50:00,24.16,24.19,24.15,24.18,41700.0,18.4722,18.4951,18.4646,18.4875,41700.0
2014-07-28 15:00:00,24.18,24.19,24.16,24.18,86500.0,18.4875,18.4951,18.4722,18.4875,86500.0
2014-07-28 15:10:00,24.18,24.18,24.17,24.17,23400.0,18.4875,18.4875,18.4799,18.4799,23400.0
2014-07-28 15:20:00,24.18,24.18,24.17,24.18,67200.0,18.4875,18.4875,18.4799,18.4875,67200.0
2014-07-28 15:30:00,24.17,24.18,24.16,24.17,80000.0,18.4799,18.4875,18.4722,18.4799,80000.0
2014-07-28 15:40:00,24.16,24.17,24.14,24.16,150600.0,18.4722,18.4799,18.4569,18.4722,150600.0
2014-07-28 15:50:00,24.16,24.19,24.15,24.17,727900.0,18.4722,18.4951,18.4646,18.4799,727900.0
2014-07-29 09:30:00,24.15,24.24,24.07,24.1,127800.0,18.4646,18.5334,18.4034,18.4263,127800.0
2014-07-29 09:40:00,24.09,24.13,24.05,24.11,148300.0,18.4187,18.4493,18.3881,18.434,148300.0
2014-07-29 09:50:00,24.11,24.17,24.1,24.13,50400.0,18.434,18.4799,18.4263,18.4493,50400.0
2014-07-29 10:00:00,24.14,24.18,24.12,24.15,91800.0,18.4569,18.4875,18.4416,18.4646,91800.0
2014-07-29 10:10:00,24.15,24.17,24.15,24.15,44200.0,18.4646,18.4799,18.4646,18.4646,44200.0
2014-07-29 10:20:00,24.15,24.17,24.15,24.15,20500.0,18.4646,18.4799,18.4646,18.4646,20500.0
2014-07-29 10:30:00,24.16,24.17,24.14,24.15,32700.0,18.4722,18.4799,18.4569,18.4646,32700.0
2014-07-29 10:40:00,24.16,24.18,24.13,24.15,124500.0,18.4722,18.4875,18.4493,18.4646,124500.0
2014-07-29 10:50:00,24.14,24.16,24.12,24.14,93400.0,18.4569,18.4722,18.4416,18.4569,93400.0
2014-07-29 11:00:00,24.14,24.15,24.11,24.12,53500.0,18.4569,18.4646,18.434,18.4416,53500.0
2014-07-29 11:10:00,24.12,24.14,24.1,24.11,66400.0,18.4416,18.4569,18.4263,18.434,66400.0
2014-07-29 11:20:00,24.1,24.14,24.1,24.13,54400.0,18.4263,18.4569,18.4263,18.4493,54400.0
2014-07-29 11:30:00,24.12,24.12,24.04,24.04,66100.0,18.4416,18.4416,18.3805,18.3805,66100.0
2014-07-29 11:40:00,24.04,24.05,24.04,24.04,26700.0,18.3805,18.3881,18.3805,18.3805,26700.0
2014-07-29 11:50:00,24.04,24.05,24.01,24.03,35300.0,18.3805,18.3881,18.3575,18.3728,35300.0
2014-07-29 12:00:00,24.04,24.04,23.99,23.99,60100.0,18.3805,18.3805,18.3422,18.3422,60100.0
2014-07-29 12:10:00,23.99,24.01,23.98,23.99,50200.0,18.3422,18.3575,18.3346,18.3422,50200.0
2014-07-29 12:20:00,23.99,24.02,23.99,24.02,27300.0,18.3422,18.3652,18.3422,18.3652,27300.0
2014-07-29 12:30:00,24.02,24.02,24.0,24.01,33900.0,18.3652,18.3652,18.3499,18.3575,33900.0
2014-07-29 12:40:00,24.0,24.01,23.97,24.0,95200.0,18.3499,18.3575,18.3269,18.3499,95200.0
2014-07-29 12:50:00,24.0,24.02,23.99,24.02,14200.0,18.3499,18.3652,18.3422,18.3652,14200.0
2014-07-29 13:00:00,24.02,24.02,23.96,23.98,57700.0,18.3652,18.3652,18.3193,18.3346,57700.0
2014-07-29 13:10:00,23.99,23.99,23.98,23.98,20500.0,18.3422,18.3422,18.3346,18.3346,20500.0
2014-07-29 13:20:00,23.98,24.0,23.97,24.0,24600.0,18.3346,18.3499,18.3269,18.3499,24600.0
2014-07-29 13:30:00,24.0,24.0,23.97,23.98,19500.0,18.3499,18.3499,18.3269,18.3346,19500.0
2014-07-29 13:40:00,23.98,23.98,23.96,23.96,39600.0,18.3346,18.3346,18.3193,18.3193,39600.0
2014-07-29 13:50:00,23.96,23.96,23.94,23.96,30600.0,18.3193,18.3193,18.304,18.3193,30600.0
2014-07-29 14:00:00,23.96,23.96,23.94,23.94,57400.0,18.3193,18.3193,18.304,18.304,57400.0
2014-07-29 14:10:00,23.94,23.97,23.93,23.95,82500.0,18.304,18.3269,18.2964,18.3116,82500.0
2014-07-29 14:20:00,23.94,23.95,23.91,23.94,55300.0,18.304,18.3116,18.2811,18.304,55300.0
2014-07-29 14:30:00,23.94,23.96,23.93,23.94,45100.0,18.304,18.3193,18.2964,18.304,45100.0
2014-07-29 14:40:00,23.93,23.95,23.93,23.95,41600.0,18.2964,18.3116,18.2964,18.3116,41600.0
2014-07-29 14:50:00,23.96,23.96,23.93,23.95,38000.0,18.3193,18.3193,18.2964,18.3116,38000.0
2014-07-29 15:00:00,23.95,23.95,23.91,23.94,148200.0,18.3116,18.3116,18.2811,18.304,148200.0
2014-07-29 15:10:00,23.93,23.94,23.92,23.92,217000.0,18.2964,18.304,18.2887,18.2887,217000.0
2014-07-29 15:20:00,23.92,23.93,23.91,23.92,43600.0,18.2887,18.2964,18.2811,18.2887,43600.0
2014-07-29 15:30:00,23.92,23.92,23.9,23.91,88200.0,18.2887,18.2887,18.2734,18.2811,88200.0
2014-07-29 15:40:00,23.92,23.92,23.86,23.88,182800.0,18.2887,18.2887,18.2428,18.2581,182800.0
2014-07-29 15:50:00,23.88,23.89,23.83,23.83,342600.0,18.2581,18.2658,18.2199,18.2199,342600.0
2014-07-30 09:30:00,23.9,23.99,23.85,23.86,127600.0,18.2734,18.3422,18.2352,18.2428,127600.0
2014-07-30 09:40:00,23.87,23.91,23.86,23.88,59100.0,18.2505,18.2811,18.2428,18.2581,59100.0
2014-07-30 09:50:00,23.89,23.91,23.8,23.8,51700.0,18.2658,18.2811,18.197,18.197,51700.0
2014-07-30 10:00:00,23.8,23.82,23.71,23.78,176700.0,18.197,18.2123,18.1281,18.1817,176700.0
2014-07-30 10:10:00,23.77,23.77,23.71,23.77,75100.0,18.174,18.174,18.1281,18.174,75100.0
2014-07-30 10:20:00,23.77,23.77,23.75,23.75,34200.0,18.174,18.174,18.1587,18.1587,34200.0
2014-07-30 10:30:00,23.76,23.77,23.72,23.72,82700.0,18.1664,18.174,18.1358,18.1358,82700.0
2014-07-30 10:40:00,23.72,23.76,23.69,23.75,78900.0,18.1358,18.1664,18.1129,18.1587,78900.0
2014-07-30 10:50:00,23.75,23.77,23.72,23.73,76700.0,18.1587,18.174,18.1358,18.1434,76700.0
2014-07-30 11:00:00,23.74,23.75,23.7,23.72,149500.0,18.1511,18.1587,18.1205,18.1358,149500.0
2014-07-30 11:10:00,23.71,23.75,23.69,23.74,95300.0,18.1281,18.1587,18.1129,18.1511,95300.0
2014-07-30 11:20:00,23.75,23.78,23.73,23.75,85200.0,18.1587,18.1817,18.1434,18.1587,85200.0
2014-07-30 11:30:00,23.74,23.77,23.71,23.72,90200.0,18.1511,18.174,18.1281,18.1358,90200.0
2014-07-30 11:40:00,23.72,23.73,23.7,23.71,32500.0,18.1358,18.1434,18.1205,18.1281,32500.0
2014-07-30 11:50:00,23.71,23.72,23.69,23.69,38100.0,18.1281,18.1358,18.1129,18.1129,38100.0
2014-07-30 12:00:00,23.7,23.71,23.67,23.68,23900.0,18.1205,18.1281,18.0976,18.1052,23900.0
2014-07-30 12:10:00,23.69,23.71,23.68,23.7,29100.0,18.1129,18.1281,18.1052,18.1205,29100.0
2014-07-30 12:20:00,23.7,23.71,23.69,23.69,9300.0,18.1205,18.1281,18.1129,18.1129,9300.0
2014-07-30 12:30:00,23.7,23.71,23.69,23.7,32700.0,18.1205,18.1281,18.1129,18.1205,32700.0
2014-07-30 12:40:00,23.7,23.72,23.7,23.71,28000.0,18.1205,18.1358,18.1205,18.1281,28000.0
2014-07-30 12:50:00,23.72,23.73,23.71,23.72,18300.0,18.1358,18.1434,18.1281,18.1358,18300.0
2014-07-30 13:00:00,23.72,23.72,23.67,23.68,22800.0,18.1358,18.1358,18.0976,18.1052,22800.0
2014-07-30 13:10:00,23.68,23.68,23.65,23.66,18900.0,18.1052,18.1052,18.0823,18.0899,18900.0
2014-07-30 13:20:00,23.65,23.68,23.64,23.65,26400.0,18.0823,18.1052,18.0746,18.0823,26400.0
2014-07-30 13:30:00,23.65,23.69,23.64,23.67,31800.0,18.0823,18.1129,18.0746,18.0976,31800.0
2014-07-30 13:40:00,23.67,23.68,23.66,23.67,31100.0,18.0976,18.1052,18.0899,18.0976,31100.0
2014-07-30 13:50:00,23.66,23.71,23.64,23.7,55100.0,18.0899,18.1281,18.0746,18.1205,55100.0
2014-07-30 14:00:00,23.7,23.77,23.68,23.76,94600.0,18.1205,18.174,18.1052,18.1664,94600.0
2014-07-30 14:10:00,23.76,23.83,23.76,23.8,72600.0,18.1664,18.2199,18.1664,18.197,72600.0
2014-07-30 14:20:00,23.79,23.79,23.75,23.75,31800.0,18.1893,18.1893,18.1587,18.1587,31800.0
2014-07-30 14:30:00,23.75,23.78,23.75,23.78,83100.0,18.1587,18.1817,18.1587,18.1817,83100.0
2014-07-30 14:40:00,23.78,23.78,23.75,23.76,102100.0,18.1817,18.1817,18.1587,18.1664,102100.0
2014-07-30 14:50:00,23.76,23.77,23.72,23.74,82400.0,18.1664,18.174,18.1358,18.1511,82400.0
2014-07-30 15:00:00,23.73,23.75,23.7,23.71,144000.0,18.1434,18.1587,18.1205,18.1281,144000.0
2014-07-30 15:10:00,23.71,23.71,23.68,23.71,64900.0,18.1281,18.1281,18.1052,18.1281,64900.0
2014-07-30 15:20:00,23.71,23.71,23.69,23.71,86300.0,18.1281,18.1281,18.1129,18.1281,86300.0
2014-07-30 15:30:00,23.71,23.73,23.71,23.71,81600.0,18.1281,18.1434,18.1281,18.1281,81600.0
2014-07-30 15:40:00,23.71,23.72,23.7,23.71,81700.0,18.1281,18.1358,18.1205,18.1281,81700.0
2014-07-30 15:50:00,23.71,23.71,23.68,23.69,354000.0,18.1281,18.1281,18.1052,18.1129,354000.0
2014-07-31 09:30:00,23.82,23.84,23.71,23.74,165600.0,18.2123,18.2275,18.1281,18.1511,165600.0
2014-07-31 09:40:00,23.74,23.86,23.7,23.86,102900.0,18.1511,18.2428,18.1205,18.2428,102900.0
2014-07-31 09:50:00,23.85,23.9,23.77,23.78,178900.0,18.2352,18.2734,18.174,18.1817,178900.0
2014-07-31 10:00:00,23.78,23.8,23.67,23.67,69500.0,18.1817,18.197,18.0976,18.0976,69500.0
2014-07-31 10:10:00,23.67,23.73,23.67,23.72,124500.0,18.0976,18.1434,18.0976,18.1358,124500.0
2014-07-31 10:20:00,23.72,23.73,23.65,23.65,102300.0,18.1358,18.1434,18.0823,18.0823,102300.0
2014-07-31 10:30:00,23.65,23.67,23.63,23.65,244200.0,18.0823,18.0976,18.067,18.0823,244200.0
2014-07-31 10:40:00,23.66,23.66,23.62,23.63,94000.0,18.0899,18.0899,18.0593,18.067,94000.0
2014-07-31 10:50:00,23.62,23.66,23.61,23.61,172000.0,18.0593,18.0899,18.0517,18.0517,172000.0
2014-07-31 11:00:00,23.62,23.65,23.61,23.64,77600.0,18.0593,18.0823,18.0517,18.0746,77600.0
2014-07-31 11:10:00,23.64,23.64,23.59,23.61,44800.0,18.0746,18.0746,18.0364,18.0517,44800.0
2014-07-31 11:20:00,23.61,23.62,23.59,23.61,70300.0,18.0517,18.0593,18.0364,18.0517,70300.0
2014-07-31 11:30:00,23.6,23.65,23.59,23.65,114900.0,18.044,18.0823,18.0364,18.0823,114900.0
2014-07-31 11:40:00,23.65,23.66,23.61,23.62,79200.0,18.0823,18.0899,18.0517,18.0593,79200.0
2014-07-31 11:50:00,23.62,23.63,23.59,23.59,68500.0,18.0593,18.067,18.0364,18.0364,68500.0
2014-07-31 12:00:00,23.58,23.59,23.56,23.57,42700.0,18.0288,18.0364,18.0135,18.0211,42700.0
2014-07-31 12:10:00,23.57,23.57,23.54,23.54,71400.0,18.0211,18.0211,17.9982,17.9982,71400.0
2014-07-31 12:20:00,23.54,23.55,23.51,23.51,52800.0,17.9982,18.0058,17.9752,17.9752,52800.0
2014-07-31 12:30:00,23.52,23.55,23.51,23.53,74600.0,17.9829,18.0058,17.9752,17.9905,74600.0
2014-07-31 12:40:00,23.53,23.55,23.52,23.55,27600.0,17.9905,18.0058,17.9829,18.0058,27600.0
2014-07-31 12:50:00,23.55,23.55,23.52,23.53,27900.0,18.0058,18.0058,17.9829,17.9905,27900.0
2014-07-31 13:00:00,23.53,23.54,23.52,23.54,28300.0,17.9905,17.9982,17.9829,17.9982,28300.0
2014-07-31 13:10:00,23.54,23.54,23.52,23.52,29900.0,17.9982,17.9982,17.9829,17.9829,29900.0
2014-07-31 13:20:00,23.52,23.53,23.5,23.53,53400.0,17.9829,17.9905,17.9676,17.9905,53400.0
2014-07-31 13:30:00,23.53,23.58,23.53,23.58,136600.0,17.9905,18.0288,17.9905,18.0288,136600.0
2014-07-31 13:40:00,23.57,23.57,23.54,23.55,45000.0,18.0211,18.0211,17.9982,18.0058,45000.0
2014-07-31 13:50:00,23.55,23.57,23.55,23.57,63500.0,18.0058,18.0211,18.0058,18.0211,63500.0
2014-07-31 14:00:00,23.57,23.58,23.56,23.57,70200.0,18.0211,18.0288,18.0135,18.0211,70200.0
2014-07-31 14:10:00,23.57,23.58,23.56,23.57,109200.0,18.0211,18.0288,18.0135,18.0211,109200.0
2014-07-31 14:20:00,23.58,23.58,23.57,23.58,78500.0,18.0288,18.0288,18.0211,18.0288,78500.0
2014-07-31 14:30:00,23.58,23.58,23.56,23.56,63900.0,18.0288,18.0288,18.0135,18.0135,63900.0
2014-07-31 14:40:00,23.57,23.57,23.52,23.53,64600.0,18.0211,18.0211,17.9829,17.9905,64600.0
2014-07-31 14:50:00,23.54,23.54,23.5,23.51,59400.0,17.9982,17.9982,17.9676,17.9752,59400.0
2014-07-31 15:00:00,23.5,23.53,23.5,23.52,88700.0,17.9676,17.9905,17.9676,17.9829,88700.0
2014-07-31 15:10:00,23.52,23.52,23.48,23.5,114800.0,17.9829,17.9829,17.9523,17.9676,114800.0
2014-07-31 15:20:00,23.49,23.5,23.47,23.5,63500.0,17.9599,17.9676,17.9447,17.9676,63500.0
2014-07-31 15:30:00,23.5,23.52,23.49,23.51,133500.0,17.9676,17.9829,17.9599,17.9752,133500.0
2014-07-31 15:40:00,23.51,23.51,23.47,23.48,201500.0,17.9752,17.9752,17.9447,17.9523,201500.0
2014-07-31 15:50:00,23.48,23.48,23.44,23.45,632100.0,17.9523,17.9523,17.9217,17.9294,632100.0
2014-08-01 09:30:00,23.6,23.67,23.42,23.52,163400.0,18.044,18.0976,17.9064,17.9829,163400.0
2014-08-01 09:40:00,23.53,23.54,23.34,23.38,211500.0,17.9905,17.9982,17.8453,17.8758,211500.0
2014-08-01 09:50:00,23.38,23.42,23.34,23.4,217700.0,17.8758,17.9064,17.8453,17.8911,217700.0
2014-08-01 10:00:00,23.41,23.46,23.38,23.39,132200.0,17.8988,17.937,17.8758,17.8835,132200.0
2014-08-01 10:10:00,23.39,23.42,23.33,23.34,180100.0,17.8835,17.9064,17.8376,17.8453,180100.0
2014-08-01 10:20:00,23.34,23.38,23.33,23.35,164200.0,17.8453,17.8758,17.8376,17.8529,164200.0
2014-08-01 10:30:00,23.35,23.37,23.33,23.35,146900.0,17.8529,17.8682,17.8376,17.8529,146900.0
2014-08-01 10:40:00,23.35,23.35,23.3,23.3,93000.0,17.8529,17.8529,17.8147,17.8147,93000.0
2014-08-01 10:50:00,23.3,23.34,23.3,23.32,1681700.0,17.8147,17.8453,17.8147,17.83,1681700.0
2014-08-01 11:00:00,23.31,23.32,23.28,23.3,261900.0,17.8223,17.83,17.7994,17.8147,261900.0
2014-08-01 11:10:00,23.3,23.32,23.29,23.3,631100.0,17.8147,17.83,17.807,17.8147,631100.0
2014-08-01 11:20:00,23.31,23.32,23.3,23.31,178300.0,17.8223,17.83,17.8147,17.8223,178300.0
2014-08-01 11:30:00,23.3,23.33,23.3,23.32,7512000.0,17.8147,17.8376,17.8147,17.83,7512000.0
2014-08-01 11:40:00,23.32,23.39,23.3,23.35,2782000.0,17.83,17.8835,17.8147,17.8529,2782000.0
2014-08-01 11:50:00,23.34,23.35,23.32,23.34,226700.0,17.8453,17.8529,17.83,17.8453,226700.0
2014-08-01 12:00:00,23.34,23.36,23.33,23.36,147100.0,17.8453,17.8605,17.8376,17.8605,147100.0
2014-08-01 12:10:00,23.36,23.38,23.36,23.38,95800.0,17.8605,17.8758,17.8605,17.8758,95800.0
2014-08-01 12:20:00,23.38,23.39,23.37,23.37,102900.0,17.8758,17.8835,17.8682,17.8682,102900.0
2014-08-01 12:30:00,23.37,23.38,23.34,23.35,90000.0,17.8682,17.8758,17.8453,17.8529,90000.0
2014-08-01 12:40:00,23.35,23.35,23.33,23.33,110400.0,17.8529,17.8529,17.8376,17.8376,110400.0
2014-08-01 12:50:00,23.34,23.34,23.33,23.34,87500.0,17.8453,17.8453,17.8376,17.8453,87500.0
2014-08-01 13:00:00,23.34,23.35,23.33,23.34,714000.0,17.8453,17.8529,17.8376,17.8453,714000.0
2014-08-01 13:10:00,23.34,23.34,23.33,23.34,310200.0,17.8453,17.8453,17.8376,17.8453,310200.0
2014-08-01 13:20:00,23.33,23.34,23.33,23.34,176600.0,17.8376,17.8453,17.8376,17.8453,176600.0
2014-08-01 13:30:00,23.34,23.35,23.33,23.33,487000.0,17.8453,17.8529,17.8376,17.8376,487000.0
2014-08-01 13:40:00,23.33,23.34,23.32,23.33,213300.0,17.8376,17.8453,17.83,17.8376,213300.0
2014-08-01 13:50:00,23.33,23.33,23.31,23.32,429100.0,17.8376,17.8376,17.8223,17.83,429100.0
2014-08-01 14:00:00,23.32,23.35,23.31,23.34,310900.0,17.83,17.8529,17.8223,17.8453,310900.0
2014-08-01 14:10:00,23.34,23.34,23.32,23.33,453700.0,17.8453,17.8453,17.83,17.8376,453700.0
2014-08-01 14:20:00,23.32,23.33,23.29,23.3,362200.0,17.83,17.8376,17.807,17.8147,362200.0
2014-08-01 14:30:00,23.3,23.32,23.28,23.31,367800.0,17.8147,17.83,17.7994,17.8223,367800.0
2014-08-01 14:40:00,23.3,23.31,23.29,23.3,188600.0,17.8147,17.8223,17.807,17.8147,188600.0
2014-08-01 14:50:00,23.29,23.31,23.23,23.26,415400.0,17.807,17.8223,17.7612,17.7841,415400.0
2014-08-01 15:00:00,23.26,23.29,23.21,23.29,427800.0,17.7841,17.807,17.7459,17.807,427800.0
2014-08-01 15:10:00,23.29,23.3,23.28,23.3,194200.0,17.807,17.8147,17.7994,17.8147,194200.0
2014-08-01 15:20:00,23.29,23.3,23.27,23.27,141700.0,17.807,17.8147,17.7917,17.7917,141700.0
2014-08-01 15:30:00,23.28,23.28,23.25,23.27,227500.0,17.7994,17.7994,17.7764,17.7917,227500.0
2014-08-01 15:40:00,23.27,23.27,23.23,23.25,330600.0,17.7917,17.7917,17.7612,17.7764,330600.0
2014-08-01 15:50:00,23.24,23.25,23.2,23.21,627000.0,17.7688,17.7764,17.7382,17.7459,627000.0
2014-08-04 09:30:00,23.3,23.4,23.3,23.34,397100.0,17.8147,17.8911,17.8147,17.8453,397100.0
2014-08-04 09:40:00,23.34,23.36,23.28,23.3,179900.0,17.8453,17.8605,17.7994,17.8147,179900.0
2014-08-04 09:50:00,23.3,23.31,23.27,23.3,78800.0,17.8147,17.8223,17.7917,17.8147,78800.0
2014-08-04 10:00:00,23.31,23.36,23.29,23.3,275500.0,17.8223,17.8605,17.807,17.8147,275500.0
2014-08-04 10:10:00,23.3,23.31,23.27,23.27,164900.0,17.8147,17.8223,17.7917,17.7917,164900.0
2014-08-04 10:20:00,23.27,23.3,23.27,23.29,53700.0,17.7917,17.8147,17.7917,17.807,53700.0
2014-08-04 10:30:00,23.29,23.3,23.27,23.3,44700.0,17.807,17.8147,17.7917,17.8147,44700.0
2014-08-04 10:40:00,23.29,23.3,23.24,23.24,199200.0,17.807,17.8147,17.7688,17.7688,199200.0
2014-08-04 10:50:00,23.25,23.25,23.22,23.24,112500.0,17.7764,17.7764,17.7535,17.7688,112500.0
2014-08-04 11:00:00,23.23,23.29,23.23,23.28,153800.0,17.7612,17.807,17.7612,17.7994,153800.0
2014-08-04 11:10:00,23.28,23.29,23.27,23.28,80700.0,17.7994,17.807,17.7917,17.7994,80700.0
2014-08-04 11:20:00,23.27,23.28,23.26,23.27,83200.0,17.7917,17.7994,17.7841,17.7917,83200.0
2014-08-04 11:30:00,23.27,23.28,23.26,23.27,82200.0,17.7917,17.7994,17.7841,17.7917,82200.0
2014-08-04 11:40:00,23.27,23.3,23.25,23.3,2946900.0,17.7917,17.8147,17.7764,17.8147,2946900.0
2014-08-04 11:50:00,23.3,23.35,23.2,23.31,1266700.0,17.8147,17.8529,17.7382,17.8223,1266700.0
2014-08-04 12:00:00,23.32,23.33,23.28,23.31,231300.0,17.83,17.8376,17.7994,17.8223,231300.0
2014-08-04 12:10:00,23.3,23.35,23.3,23.35,147400.0,17.8147,17.8529,17.8147,17.8529,147400.0
2014-08-04 12:20:00,23.35,23.36,23.33,23.34,253200.0,17.8529,17.8605,17.8376,17.8453,253200.0
2014-08-04 12:30:00,23.33,23.36,23.33,23.34,109600.0,17.8376,17.8605,17.8376,17.8453,109600.0
2014-08-04 12:40:00,23.33,23.35,23.33,23.33,62600.0,17.8376,17.8529,17.8376,17.8376,62600.0
2014-08-04 12:50:00,23.34,23.36,23.33,23.35,76100.0,17.8453,17.8605,17.8376,17.8529,76100.0
2014-08-04 13:00:00,23.35,23.35,23.34,23.35,41900.0,17.8529,17.8529,17.8453,17.8529,41900.0
2014-08-04 13:10:00,23.35,23.35,23.33,23.34,38800.0,17.8529,17.8529,17.8376,17.8453,38800.0
2014-08-04 13:20:00,23.34,23.35,23.33,23.35,74400.0,17.8453,17.8529,17.8376,17.8529,74400.0
2014-08-04 13:30:00,23.35,23.36,23.34,23.36,149100.0,17.8529,17.8605,17.8453,17.8605,149100.0
2014-08-04 13:40:00,23.36,23.36,23.34,23.35,70800.0,17.8605,17.8605,17.8453,17.8529,70800.0
2014-08-04 13:50:00,23.35,23.35,23.34,23.34,99300.0,17.8529,17.8529,17.8453,17.8453,99300.0
2014-08-04 14:00:00,23.35,23.38,23.34,23.34,716700.0,17.8529,17.8758,17.8453,17.8453,716700.0
2014-08-04 14:10:00,23.34,23.35,23.34,23.35,44300.0,17.8453,17.8529,17.8453,17.8529,44300.0
2014-08-04 14:20:00,23.35,23.35,23.34,23.34,76300.0,17.8529,17.8529,17.8453,17.8453,76300.0
2014-08-04 14:30:00,23.35,23.35,23.34,23.35,68500.0,17.8529,17.8529,17.8453,17.8529,68500.0
2014-08-04 14:40:00,23.34,23.35,23.34,23.35,105900.0,17.8453,17.8529,17.8453,17.8529,105900.0
2014-08-04 14:50:00,23.35,23.44,23.34,23.44,606700.0,17.8529,17.9217,17.8453,17.9217,606700.0
2014-08-04 15:00:00,23.44,23.44,23.41,23.41,117600.0,17.9217,17.9217,17.8988,17.8988,117600.0
2014-08-04 15:10:00,23.41,23.42,23.41,23.42,131800.0,17.8988,17.9064,17.8988,17.9064,131800.0
2014-08-04 15:20:00,23.41,23.42,23.41,23.42,69700.0,17.8988,17.9064,17.8988,17.9064,69700.0
2014-08-04 15:30:00,23.42,23.48,23.41,23.44,768400.0,17.9064,17.9523,17.8988,17.9217,768400.0
2014-08-04 15:40:00,23.44,23.46,23.42,23.45,491100.0,17.9217,17.937,17.9064,17.9294,491100.0
2014-08-04 15:50:00,23.45,23.46,23.41,23.42,690500.0,17.9294,17.937,17.8988,17.9064,690500.0
2014-08-05 09:30:00,23.42,23.51,23.35,23.45,360600.0,17.9064,17.9752,17.8529,17.9294,360600.0
2014-08-05 09:40:00,23.45,23.53,23.44,23.44,341300.0,17.9294,17.9905,17.9217,17.9217,341300.0
2014-08-05 09:50:00,23.44,23.44,23.36,23.36,83700.0,17.9217,17.9217,17.8605,17.8605,83700.0
2014-08-05 10:00:00,23.37,23.42,23.31,23.41,191800.0,17.8682,17.9064,17.8223,17.8988,191800.0
2014-08-05 10:10:00,23.42,23.46,23.4,23.42,136500.0,17.9064,17.937,17.8911,17.9064,136500.0
2014-08-05 10:20:00,23.43,23.44,23.4,23.42,372600.0,17.9141,17.9217,17.8911,17.9064,372600.0
2014-08-05 10:30:00,23.41,23.46,23.39,23.46,564700.0,17.8988,17.937,17.8835,17.937,564700.0
2014-08-05 10:40:00,23.47,23.54,23.46,23.54,176600.0,17.9447,17.9982,17.937,17.9982,176600.0
2014-08-05 10:50:00,23.54,23.58,23.53,23.56,182700.0,17.9982,18.0288,17.9905,18.0135,182700.0
2014-08-05 11:00:00,23.56,23.57,23.49,23.49,181100.0,18.0135,18.0211,17.9599,17.9599,181100.0
2014-08-05 11:10:00,23.5,23.54,23.5,23.52,101500.0,17.9676,17.9982,17.9676,17.9829,101500.0
2014-08-05 11:20:00,23.51,23.52,23.46,23.48,198800.0,17.9752,17.9829,17.937,17.9523,198800.0
2014-08-05 11:30:00,23.48,23.51,23.48,23.5,123000.0,17.9523,17.9752,17.9523,17.9676,123000.0
2014-08-05 11:40:00,23.5,23.5,23.48,23.5,109400.0,17.9676,17.9676,17.9523,17.9676,109400.0
2014-08-05 11:50:00,23.5,23.53,23.49,23.52,203000.0,17.9676,17.9905,17.9599,17.9829,203000.0
2014-08-05 12:00:00,23.52,23.55,23.47,23.5,148700.0,17.9829,18.0058,17.9447,17.9676,148700.0
2014-08-05 12:10:00,23.5,23.51,23.48,23.51,19500.0,17.9676,17.9752,17.9523,17.9752,19500.0
2014-08-05 12:20:00,23.51,23.51,23.44,23.48,69000.0,17.9752,17.9752,17.9217,17.9523,69000.0
2014-08-05 12:30:00,23.48,23.51,23.46,23.48,78400.0,17.9523,17.9752,17.937,17.9523,78400.0
2014-08-05 12:40:00,23.48,23.5,23.47,23.48,175100.0,17.9523,17.9676,17.9447,17.9523,175100.0
2014-08-05 12:50:00,23.48,23.5,23.47,23.48,57300.0,17.9523,17.9676,17.9447,17.9523,57300.0
2014-08-05 13:00:00,23.49,23.53,23.48,23.52,70800.0,17.9599,17.9905,17.9523,17.9829,70800.0
2014-08-05 13:10:00,23.52,23.54,23.52,23.54,50400.0,17.9829,17.9982,17.9829,17.9982,50400.0
2014-08-05 13:20:00,23.54,23.55,23.52,23.53,118400.0,17.9982,18.0058,17.9829,17.9905,118400.0
2014-08-05 13:30:00,23.53,23.53,23.43,23.44,125100.0,17.9905,17.9905,17.9141,17.9217,125100.0
2014-08-05 13:40:00,23.43,23.48,23.42,23.43,185400.0,17.9141,17.9523,17.9064,17.9141,185400.0
2014-08-05 13:50:00,23.44,23.45,23.38,23.39,129400.0,17.9217,17.9294,17.8758,17.8835,129400.0
2014-08-05 14:00:00,23.39,23.39,23.34,23.35,119200.0,17.8835,17.8835,17.8453,17.8529,119200.0
2014-08-05 14:10:00,23.35,23.38,23.35,23.37,123100.0,17.8529,17.8758,17.8529,17.8682,123100.0
2014-08-05 14:20:00,23.38,23.4,23.38,23.4,131100.0,17.8758,17.8911,17.8758,17.8911,131100.0
2014-08-05 14:30:00,23.4,23.43,23.38,23.39,144100.0,17.8911,17.9141,17.8758,17.8835,144100.0
2014-08-05 14:40:00,23.39,23.4,23.34,23.35,161400.0,17.8835,17.8911,17.8453,17.8529,161400.0
2014-08-05 14:50:00,23.35,23.36,23.32,23.35,78600.0,17.8529,17.8605,17.83,17.8529,78600.0
2014-08-05 15:00:00,23.35,23.35,23.31,23.33,71400.0,17.8529,17.8529,17.8223,17.8376,71400.0
2014-08-05 15:10:00,23.32,23.36,23.31,23.35,72100.0,17.83,17.8605,17.8223,17.8529,72100.0
2014-08-05 15:20:00,23.35,23.38,23.33,23.34,91800.0,17.8529,17.8758,17.8376,17.8453,91800.0
2014-08-05 15:30:00,23.34,23.39,23.33,23.37,146500.0,17.8453,17.8835,17.8376,17.8682,146500.0
2014-08-05 15:40:00,23.36,23.37,23.35,23.36,165800.0,17.8605,17.8682,17.8529,17.8605,165800.0
2014-08-05 15:50:00,23.35,23.37,23.34,23.34,456800.0,17.8529,17.8682,17.8453,17.8453,456800.0
2014-08-06 09:30:00,23.3,23.41,23.3,23.35,66200.0,17.8147,17.8988,17.8147,17.8529,66200.0
2014-08-06 09:40:00,23.35,23.4,23.34,23.39,64000.0,17.8529,17.8911,17.8453,17.8835,64000.0
2014-08-06 09:50:00,23.4,23.47,23.39,23.46,143400.0,17.8911,17.9447,17.8835,17.937,143400.0
2014-08-06 10:00:00,23.46,23.55,23.46,23.52,91500.0,17.937,18.0058,17.937,17.9829,91500.0
2014-08-06 10:10:00,23.52,23.52,23.43,23.45,98600.0,17.9829,17.9829,17.9141,17.9294,98600.0
2014-08-06 10:20:00,23.45,23.49,23.45,23.46,89200.0,17.9294,17.9599,17.9294,17.937,89200.0
2014-08-06 10:30:00,23.47,23.47,23.38,23.39,109600.0,17.9447,17.9447,17.8758,17.8835,109600.0
2014-08-06 10:40:00,23.39,23.45,23.39,23.43,81000.0,17.8835,17.9294,17.8835,17.9141,81000.0
2014-08-06 10:50:00,23.43,23.51,23.42,23.5,108400.0,17.9141,17.9752,17.9064,17.9676,108400.0
2014-08-06 11:00:00,23.5,23.54,23.46,23.48,93900.0,17.9676,17.9982,17.937,17.9523,93900.0
2014-08-06 11:10:00,23.48,23.48,23.44,23.47,31600.0,17.9523,17.9523,17.9217,17.9447,31600.0
2014-08-06 11:20:00,23.46,23.47,23.44,23.44,51200.0,17.937,17.9447,17.9217,17.9217,51200.0
2014-08-06 11:30:00,23.44,23.48,23.44,23.46,58900.0,17.9217,17.9523,17.9217,17.937,58900.0
2014-08-06 11:40:00,23.46,23.47,23.45,23.47,88600.0,17.937,17.9447,17.9294,17.9447,88600.0
2014-08-06 11:50:00,23.48,23.5,23.47,23.48,46400.0,17.9523,17.9676,17.9447,17.9523,46400.0
2014-08-06 12:00:00,23.48,23.49,23.46,23.46,120700.0,17.9523,17.9599,17.937,17.937,120700.0
2014-08-06 12:10:00,23.47,23.47,23.42,23.43,19300.0,17.9447,17.9447,17.9064,17.9141,19300.0
2014-08-06 12:20:00,23.44,23.46,23.42,23.45,27300.0,17.9217,17.937,17.9064,17.9294,27300.0
2014-08-06 12:30:00,23.45,23.48,23.45,23.48,52100.0,17.9294,17.9523,17.9294,17.9523,52100.0
2014-08-06 12:40:00,23.49,23.49,23.46,23.46,19300.0,17.9599,17.9599,17.937,17.937,19300.0
2014-08-06 12:50:00,23.46,23.46,23.44,23.44,64900.0,17.937,17.937,17.9217,17.9217,64900.0
2014-08-06 13:00:00,23.44,23.45,23.4,23.4,38200.0,17.9217,17.9294,17.8911,17.8911,38200.0
2014-08-06 13:10:00,23.41,23.43,23.41,23.43,36400.0,17.8988,17.9141,17.8988,17.9141,36400.0
2014-08-06 13:20:00,23.42,23.43,23.41,23.41,22800.0,17.9064,17.9141,17.8988,17.8988,22800.0
2014-08-06 13:30:00,23.41,23.45,23.4,23.45,34400.0,17.8988,17.9294,17.8911,17.9294,34400.0
2014-08-06 13:40:00,23.45,23.45,23.42,23.42,21200.0,17.9294,17.9294,17.9064,17.9064,21200.0
2014-08-06 13:50:00,23.42,23.46,23.41,23.46,74400.0,17.9064,17.937,17.8988,17.937,74400.0
2014-08-06 14:00:00,23.45,23.46,23.43,23.44,62200.0,17.9294,17.937,17.9141,17.9217,62200.0
2014-08-06 14:10:00,23.44,23.46,23.43,23.46,180500.0,17.9217,17.937,17.9141,17.937,180500.0
2014-08-06 14:20:00,23.46,23.48,23.46,23.48,22700.0,17.937,17.9523,17.937,17.9523,22700.0
2014-08-06 14:30:00,23.48,23.48,23.41,23.43,93100.0,17.9523,17.9523,17.8988,17.9141,93100.0
2014-08-06 14:40:00,23.43,23.46,23.43,23.43,35400.0,17.9141,17.937,17.9141,17.9141,35400.0
2014-08-06 14:50:00,23.43,23.44,23.42,23.43,49500.0,17.9141,17.9217,17.9064,17.9141,49500.0
2014-08-06 15:00:00,23.43,23.44,23.42,23.42,85500.0,17.9141,17.9217,17.9064,17.9064,85500.0
2014-08-06 15:10:00,23.42,23.43,23.4,23.4,120000.0,17.9064,17.9141,17.8911,17.8911,120000.0
2014-08-06 15:20:00,23.41,23.42,23.39,23.41,62200.0,17.8988,17.9064,17.8835,17.8988,62200.0
2014-08-06 15:30:00,23.41,23.41,23.39,23.4,77500.0,17.8988,17.8988,17.8835,17.8911,77500.0
2014-08-06 15:40:00,23.41,23.41,23.39,23.41,110900.0,17.8988,17.8988,17.8835,17.8988,110900.0
2014-08-06 15:50:00,23.4,23.43,23.4,23.42,281000.0,17.8911,17.9141,17.8911,17.9064,281000.0
2014-08-07 09:30:00,23.57,23.93,23.49,23.51,103400.0,18.0211,18.2964,17.9599,17.9752,103400.0
2014-08-07 09:40:00,23.5,23.53,23.5,23.51,59000.0,17.9676,17.9905,17.9676,17.9752,59000.0
2014-08-07 09:50:00,23.51,23.55,23.5,23.52,19000.0,17.9752,18.0058,17.9676,17.9829,19000.0
2014-08-07 10:00:00,23.53,23.53,23.48,23.51,77600.0,17.9905,17.9905,17.9523,17.9752,77600.0
2014-08-07 10:10:00,23.51,23.51,23.44,23.46,56900.0,17.9752,17.9752,17.9217,17.937,56900.0
2014-08-07 10:20:00,23.46,23.49,23.44,23.47,42300.0,17.937,17.9599,17.9217,17.9447,42300.0
2014-08-07 10:30:00,23.47,23.49,23.45,23.47,37600.0,17.9447,17.9599,17.9294,17.9447,37600.0
2014-08-07 10:40:00,23.47,23.48,23.43,23.43,31000.0,17.9447,17.9523,17.9141,17.9141,31000.0
2014-08-07 10:50:00,23.43,23.44,23.39,23.44,19300.0,17.9141,17.9217,17.8835,17.9217,19300.0
2014-08-07 11:00:00,23.43,23.45,23.4,23.42,35000.0,17.9141,17.9294,17.8911,17.9064,35000.0
2014-08-07 11:10:00,23.41,23.42,23.37,23.39,54200.0,17.8988,17.9064,17.8682,17.8835,54200.0
2014-08-07 11:20:00,23.4,23.42,23.39,23.41,62600.0,17.8911,17.9064,17.8835,17.8988,62600.0
2014-08-07 11:30:00,23.41,23.41,23.39,23.39,43800.0,17.8988,17.8988,17.8835,17.8835,43800.0
2014-08-07 11:40:00,23.39,23.41,23.37,23.4,39400.0,17.8835,17.8988,17.8682,17.8911,39400.0
2014-08-07 11:50:00,23.4,23.41,23.38,23.4,47900.0,17.8911,17.8988,17.8758,17.8911,47900.0
2014-08-07 12:00:00,23.4,23.41,23.39,23.41,62100.0,17.8911,17.8988,17.8835,17.8988,62100.0
2014-08-07 12:10:00,23.41,23.41,23.36,23.36,16900.0,17.8988,17.8988,17.8605,17.8605,16900.0
2014-08-07 12:20:00,23.36,23.41,23.35,23.39,24300.0,17.8605,17.8988,17.8529,17.8835,24300.0
2014-08-07 12:30:00,23.39,23.4,23.37,23.39,20800.0,17.8835,17.8911,17.8682,17.8835,20800.0
2014-08-07 12:40:00,23.4,23.42,23.39,23.4,84800.0,17.8911,17.9064,17.8835,17.8911,84800.0
2014-08-07 12:50:00,23.41,23.41,23.39,23.39,19700.0,17.8988,17.8988,17.8835,17.8835,19700.0
2014-08-07 13:00:00,23.39,23.42,23.39,23.42,27400.0,17.8835,17.9064,17.8835,17.9064,27400.0
2014-08-07 13:10:00,23.42,23.43,23.4,23.4,39000.0,17.9064,17.9141,17.8911,17.8911,39000.0
2014-08-07 13:20:00,23.4,23.41,23.39,23.4,58100.0,17.8911,17.8988,17.8835,17.8911,58100.0
2014-08-07 13:30:00,23.41,23.42,23.4,23.41,65300.0,17.8988,17.9064,17.8911,17.8988,65300.0
2014-08-07 13:40:00,23.41,23.42,23.4,23.41,67500.0,17.8988,17.9064,17.8911,17.8988,67500.0
2014-08-07 13:50:00,23.41,23.41,23.4,23.41,62900.0,17.8988,17.8988,17.8911,17.8988,62900.0
2014-08-07 14:00:00,23.4,23.42,23.39,23.42,39100.0,17.8911,17.9064,17.8835,17.9064,39100.0
2014-08-07 14:10:00,23.42,23.42,23.39,23.4,16600.0,17.9064,17.9064,17.8835,17.8911,16600.0
2014-08-07 14:20:00,23.41,23.41,23.39,23.41,22300.0,17.8988,17.8988,17.8835,17.8988,22300.0
2014-08-07 14:30:00,23.41,23.41,23.38,23.38,35900.0,17.8988,17.8988,17.8758,17.8758,35900.0
2014-08-07 14:40:00,23.38,23.39,23.37,23.38,34500.0,17.8758,17.8835,17.8682,17.8758,34500.0
2014-08-07 14:50:00,23.38,23.39,23.36,23.36,60100.0,17.8758,17.8835,17.8605,17.8605,60100.0
2014-08-07 15:00:00,23.35,23.38,23.35,23.36,57700.0,17.8529,17.8758,17.8529,17.8605,57700.0
2014-08-07 15:10:00,23.36,23.38,23.34,23.36,81800.0,17.8605,17.8758,17.8453,17.8605,81800.0
2014-08-07 15:20:00,23.36,23.36,23.33,23.35,100400.0,17.8605,17.8605,17.8376,17.8529,100400.0
2014-08-07 15:30:00,23.35,23.36,23.33,23.36,95100.0,17.8529,17.8605,17.8376,17.8605,95100.0
2014-08-07 15:40:00,23.36,23.36,23.34,23.36,109400.0,17.8605,17.8605,17.8453,17.8605,109400.0
2014-08-07 15:50:00,23.36,23.37,23.34,23.35,308400.0,17.8605,17.8682,17.8453,17.8529,308400.0
2014-08-08 09:30:00,23.38,23.48,23.36,23.38,49200.0,17.8758,17.9523,17.8605,17.8758,49200.0
2014-08-08 09:40:00,23.37,23.41,23.34,23.36,31700.0,17.8682,17.8988,17.8453,17.8605,31700.0
2014-08-08 09:50:00,23.36,23.43,23.36,23.38,51700.0,17.8605,17.9141,17.8605,17.8758,51700.0
2014-08-08 10:00:00,23.39,23.44,23.36,23.44,33600.0,17.8835,17.9217,17.8605,17.9217,33600.0
2014-08-08 10:10:00,23.44,23.45,23.39,23.41,79900.0,17.9217,17.9294,17.8835,17.8988,79900.0
2014-08-08 10:20:00,23.41,23.54,23.41,23.49,183300.0,17.8988,17.9982,17.8988,17.9599,183300.0
2014-08-08 10:30:00,23.49,23.58,23.48,23.58,143000.0,17.9599,18.0288,17.9523,18.0288,143000.0
2014-08-08 10:40:00,23.58,23.64,23.58,23.61,48500.0,18.0288,18.0746,18.0288,18.0517,48500.0
2014-08-08 10:50:00,23.62,23.62,23.57,23.57,61100.0,18.0593,18.0593,18.0211,18.0211,61100.0
2014-08-08 11:00:00,23.58,23.6,23.56,23.6,35600.0,18.0288,18.044,18.0135,18.044,35600.0
2014-08-08 11:10:00,23.6,23.62,23.6,23.62,48100.0,18.044,18.0593,18.044,18.0593,48100.0
2014-08-08 11:20:00,23.61,23.65,23.59,23.65,35000.0,18.0517,18.0823,18.0364,18.0823,35000.0
2014-08-08 11:30:00,23.65,23.65,23.63,23.63,15900.0,18.0823,18.0823,18.067,18.067,15900.0
2014-08-08 11:40:00,23.63,23.64,23.62,23.62,26600.0,18.067,18.0746,18.0593,18.0593,26600.0
2014-08-08 11:50:00,23.61,23.64,23.61,23.61,56800.0,18.0517,18.0746,18.0517,18.0517,56800.0
2014-08-08 12:00:00,23.62,23.62,23.58,23.6,84800.0,18.0593,18.0593,18.0288,18.044,84800.0
2014-08-08 12:10:00,23.59,23.6,23.59,23.59,3400.0,18.0364,18.044,18.0364,18.0364,3400.0
2014-08-08 12:20:00,23.6,23.6,23.55,23.56,63900.0,18.044,18.044,18.0058,18.0135,63900.0
2014-08-08 12:30:00,23.55,23.56,23.54,23.54,11400.0,18.0058,18.0135,17.9982,17.9982,11400.0
2014-08-08 12:40:00,23.54,23.54,23.53,23.53,6200.0,17.9982,17.9982,17.9905,17.9905,6200.0
2014-08-08 12:50:00,23.54,23.54,23.53,23.53,3000.0,17.9982,17.9982,17.9905,17.9905,3000.0
2014-08-08 13:00:00,23.53,23.53,23.52,23.52,31800.0,17.9905,17.9905,17.9829,17.9829,31800.0
2014-08-08 13:10:00,23.52,23.6,23.52,23.6,51600.0,17.9829,18.044,17.9829,18.044,51600.0
2014-08-08 13:20:00,23.59,23.67,23.59,23.64,43100.0,18.0364,18.0976,18.0364,18.0746,43100.0
2014-08-08 13:30:00,23.65,23.68,23.63,23.68,47800.0,18.0823,18.1052,18.067,18.1052,47800.0
2014-08-08 13:40:00,23.67,23.74,23.67,23.74,137700.0,18.0976,18.1511,18.0976,18.1511,137700.0
2014-08-08 13:50:00,23.74,23.74,23.69,23.71,70000.0,18.1511,18.1511,18.1129,18.1281,70000.0
2014-08-08 14:00:00,23.71,23.73,23.69,23.71,87200.0,18.1281,18.1434,18.1129,18.1281,87200.0
2014-08-08 14:10:00,23.7,23.71,23.67,23.69,60000.0,18.1205,18.1281,18.0976,18.1129,60000.0
2014-08-08 14:20:00,23.68,23.69,23.67,23.69,65400.0,18.1052,18.1129,18.0976,18.1129,65400.0
2014-08-08 14:30:00,23.69,23.7,23.68,23.7,56900.0,18.1129,18.1205,18.1052,18.1205,56900.0
2014-08-08 14:40:00,23.7,23.7,23.67,23.7,48100.0,18.1205,18.1205,18.0976,18.1205,48100.0
2014-08-08 14:50:00,23.7,23.7,23.69,23.69,16600.0,18.1205,18.1205,18.1129,18.1129,16600.0
2014-08-08 15:00:00,23.7,23.7,23.69,23.69,46100.0,18.1205,18.1205,18.1129,18.1129,46100.0
2014-08-08 15:10:00,23.7,23.7,23.67,23.69,109500.0,18.1205,18.1205,18.0976,18.1129,109500.0
2014-08-08 15:20:00,23.68,23.72,23.68,23.71,91500.0,18.1052,18.1358,18.1052,18.1281,91500.0
2014-08-08 15:30:00,23.72,23.72,23.7,23.7,63300.0,18.1358,18.1358,18.1205,18.1205,63300.0
2014-08-08 15:40:00,23.71,23.72,23.7,23.71,140900.0,18.1281,18.1358,18.1205,18.1281,140900.0
2014-08-08 15:50:00,23.71,23.72,23.7,23.71,213000.0,18.1281,18.1358,18.1205,18.1281,213000.0
2014-08-11 09:30:00,23.92,23.92,23.7,23.8,97800.0,18.2887,18.2887,18.1205,18.197,97800.0
2014-08-11 09:40:00,23.8,23.81,23.75,23.78,78000.0,18.197,18.2046,18.1587,18.1817,78000.0
2014-08-11 09:50:00,23.79,23.8,23.76,23.78,43800.0,18.1893,18.197,18.1664,18.1817,43800.0
2014-08-11 10:00:00,23.78,23.8,23.77,23.77,29300.0,18.1817,18.197,18.174,18.174,29300.0
2014-08-11 10:10:00,23.77,23.81,23.76,23.79,54200.0,18.174,18.2046,18.1664,18.1893,54200.0
2014-08-11 10:20:00,23.79,23.79,23.76,23.78,96100.0,18.1893,18.1893,18.1664,18.1817,96100.0
2014-08-11 10:30:00,23.78,23.81,23.78,23.8,39600.0,18.1817,18.2046,18.1817,18.197,39600.0
2014-08-11 10:40:00,23.81,23.84,23.8,23.81,110300.0,18.2046,18.2275,18.197,18.2046,110300.0
2014-08-11 10:50:00,23.81,23.81,23.77,23.77,46500.0,18.2046,18.2046,18.174,18.174,46500.0
2014-08-11 11:00:00,23.77,23.78,23.75,23.76,103700.0,18.174,18.1817,18.1587,18.1664,103700.0
2014-08-11 11:10:00,23.76,23.77,23.74,23.76,144900.0,18.1664,18.174,18.1511,18.1664,144900.0
2014-08-11 11:20:00,23.76,23.78,23.74,23.78,73300.0,18.1664,18.1817,18.1511,18.1817,73300.0
2014-08-11 11:30:00,23.78,23.79,23.75,23.76,80000.0,18.1817,18.1893,18.1587,18.1664,80000.0
2014-08-11 11:40:00,23.76,23.77,23.75,23.76,25200.0,18.1664,18.174,18.1587,18.1664,25200.0
2014-08-11 11:50:00,23.76,23.76,23.75,23.76,16200.0,18.1664,18.1664,18.1587,18.1664,16200.0
2014-08-11 12:00:00,23.76,23.76,23.72,23.72,26300.0,18.1664,18.1664,18.1358,18.1358,26300.0
2014-08-11 12:10:00,23.72,23.73,23.72,23.72,18500.0,18.1358,18.1434,18.1358,18.1358,18500.0
2014-08-11 12:20:00,23.72,23.75,23.71,23.74,51200.0,18.1358,18.1587,18.1281,18.1511,51200.0
2014-08-11 12:30:00,23.74,23.77,23.74,23.77,57100.0,18.1511,18.174,18.1511,18.174,57100.0
2014-08-11 12:40:00,23.77,23.78,23.77,23.77,15300.0,18.174,18.1817,18.174,18.174,15300.0
2014-08-11 12:50:00,23.77,23.78,23.76,23.77,23100.0,18.174,18.1817,18.1664,18.174,23100.0
2014-08-11 13:00:00,23.76,23.77,23.76,23.77,33400.0,18.1664,18.174,18.1664,18.174,33400.0
2014-08-11 13:10:00,23.77,23.8,23.76,23.79,87700.0,18.174,18.197,18.1664,18.1893,87700.0
2014-08-11 13:20:00,23.79,23.8,23.76,23.76,38600.0,18.1893,18.197,18.1664,18.1664,38600.0
2014-08-11 13:30:00,23.76,23.77,23.75,23.75,23600.0,18.1664,18.174,18.1587,18.1587,23600.0
2014-08-11 13:40:00,23.75,23.76,23.75,23.75,26900.0,18.1587,18.1664,18.1587,18.1587,26900.0
2014-08-11 13:50:00,23.76,23.78,23.75,23.75,240200.0,18.1664,18.1817,18.1587,18.1587,240200.0
2014-08-11 14:00:00,23.75,23.77,23.71,23.72,55800.0,18.1587,18.174,18.1281,18.1358,55800.0
2014-08-11 14:10:00,23.72,23.75,23.71,23.75,128600.0,18.1358,18.1587,18.1281,18.1587,128600.0
2014-08-11 14:20:00,23.75,23.75,23.73,23.73,14200.0,18.1587,18.1587,18.1434,18.1434,14200.0
2014-08-11 14:30:00,23.73,23.73,23.71,23.72,44600.0,18.1434,18.1434,18.1281,18.1358,44600.0
2014-08-11 14:40:00,23.73,23.74,23.71,23.71,25800.0,18.1434,18.1511,18.1281,18.1281,25800.0
2014-08-11 14:50:00,23.71,23.71,23.7,23.7,20900.0,18.1281,18.1281,18.1205,18.1205,20900.0
2014-08-11 15:00:00,23.7,23.75,23.7,23.75,172100.0,18.1205,18.1587,18.1205,18.1587,172100.0
2014-08-11 15:10:00,23.74,23.75,23.74,23.74,21100.0,18.1511,18.1587,18.1511,18.1511,21100.0
2014-08-11 15:20:00,23.74,23.75,23.72,23.72,54400.0,18.1511,18.1587,18.1358,18.1358,54400.0
2014-08-11 15:30:00,23.72,23.73,23.71,23.72,118500.0,18.1358,18.1434,18.1281,18.1358,118500.0
2014-08-11 15:40:00,23.72,23.73,23.69,23.69,302500.0,18.1358,18.1434,18.1129,18.1129,302500.0
2014-08-11 15:50:00,23.69,23.71,23.69,23.7,410200.0,18.1129,18.1281,18.1129,18.1205,410200.0
2014-08-12 09:30:00,23.72,23.73,23.65,23.68,36800.0,18.1358,18.1434,18.0823,18.1052,36800.0
2014-08-12 09:40:00,23.69,23.71,23.68,23.7,44500.0,18.1129,18.1281,18.1052,18.1205,44500.0
2014-08-12 09:50:00,23.69,23.74,23.69,23.72,49200.0,18.1129,18.1511,18.1129,18.1358,49200.0
2014-08-12 10:00:00,23.74,23.74,23.68,23.69,143000.0,18.1511,18.1511,18.1052,18.1129,143000.0
2014-08-12 10:10:00,23.69,23.72,23.68,23.72,46500.0,18.1129,18.1358,18.1052,18.1358,46500.0
2014-08-12 10:20:00,23.71,23.73,23.69,23.73,58200.0,18.1281,18.1434,18.1129,18.1434,58200.0
2014-08-12 10:30:00,23.73,23.73,23.69,23.7,75600.0,18.1434,18.1434,18.1129,18.1205,75600.0
2014-08-12 10:40:00,23.71,23.71,23.69,23.7,55800.0,18.1281,18.1281,18.1129,18.1205,55800.0
2014-08-12 10:50:00,23.71,23.71,23.69,23.7,81700.0,18.1281,18.1281,18.1129,18.1205,81700.0
2014-08-12 11:00:00,23.7,23.7,23.65,23.66,156500.0,18.1205,18.1205,18.0823,18.0899,156500.0
2014-08-12 11:10:00,23.67,23.69,23.65,23.68,66100.0,18.0976,18.1129,18.0823,18.1052,66100.0
2014-08-12 11:20:00,23.68,23.71,23.67,23.71,26600.0,18.1052,18.1281,18.0976,18.1281,26600.0
2014-08-12 11:30:00,23.71,23.71,23.69,23.7,35800.0,18.1281,18.1281,18.1129,18.1205,35800.0
2014-08-12 11:40:00,23.7,23.73,23.69,23.71,25600.0,18.1205,18.1434,18.1129,18.1281,25600.0
2014-08-12 11:50:00,23.71,23.72,23.7,23.7,46900.0,18.1281,18.1358,18.1205,18.1205,46900.0
2014-08-12 12:00:00,23.7,23.71,23.69,23.71,35300.0,18.1205,18.1281,18.1129,18.1281,35300.0
2014-08-12 12:10:00,23.71,23.72,23.7,23.71,15400.0,18.1281,18.1358,18.1205,18.1281,15400.0
2014-08-12 12:20:00,23.72,23.73,23.7,23.72,54300.0,18.1358,18.1434,18.1205,18.1358,54300.0
2014-08-12 12:30:00,23.72,23.75,23.7,23.74,43900.0,18.1358,18.1587,18.1205,18.1511,43900.0
2014-08-12 12:40:00,23.74,23.76,23.73,23.74,12200.0,18.1511,18.1664,18.1434,18.1511,12200.0
2014-08-12 12:50:00,23.74,23.77,23.73,23.75,42600.0,18.1511,18.174,18.1434,18.1587,42600.0
2014-08-12 13:00:00,23.76,23.76,23.74,23.76,18700.0,18.1664,18.1664,18.1511,18.1664,18700.0
2014-08-12 13:10:00,23.76,23.76,23.75,23.75,7300.0,18.1664,18.1664,18.1587,18.1587,7300.0
2014-08-12 13:20:00,23.75,23.76,23.74,23.74,15200.0,18.1587,18.1664,18.1511,18.1511,15200.0
2014-08-12 13:30:00,23.74,23.75,23.71,23.71,28600.0,18.1511,18.1587,18.1281,18.1281,28600.0
2014-08-12 13:40:00,23.71,23.72,23.7,23.72,34600.0,18.1281,18.1358,18.1205,18.1358,34600.0
2014-08-12 13:50:00,23.72,23.74,23.71,23.73,46300.0,18.1358,18.1511,18.1281,18.1434,46300.0
2014-08-12 14:00:00,23.73,23.74,23.72,23.73,48100.0,18.1434,18.1511,18.1358,18.1434,48100.0
2014-08-12 14:10:00,23.73,23.75,23.72,23.75,33400.0,18.1434,18.1587,18.1358,18.1587,33400.0
2014-08-12 14:20:00,23.75,23.76,23.73,23.75,67500.0,18.1587,18.1664,18.1434,18.1587,67500.0
2014-08-12 14:30:00,23.74,23.75,23.73,23.75,52600.0,18.1511,18.1587,18.1434,18.1587,52600.0
2014-08-12 14:40:00,23.75,23.76,23.74,23.74,47900.0,18.1587,18.1664,18.1511,18.1511,47900.0
2014-08-12 14:50:00,23.75,23.76,23.74,23.75,40700.0,18.1587,18.1664,18.1511,18.1587,40700.0
2014-08-12 15:00:00,23.76,23.77,23.75,23.77,77500.0,18.1664,18.174,18.1587,18.174,77500.0
2014-08-12 15:10:00,23.77,23.77,23.76,23.77,25400.0,18.174,18.174,18.1664,18.174,25400.0
2014-08-12 15:20:00,23.77,23.77,23.76,23.77,30600.0,18.174,18.174,18.1664,18.174,30600.0
2014-08-12 15:30:00,23.77,23.77,23.76,23.77,125400.0,18.174,18.174,18.1664,18.174,125400.0
2014-08-12 15:40:00,23.76,23.8,23.76,23.79,158400.0,18.1664,18.197,18.1664,18.1893,158400.0
2014-08-12 15:50:00,23.79,23.81,23.78,23.81,302600.0,18.1893,18.2046,18.1817,18.2046,302600.0
2014-08-13 09:30:00,24.0,24.12,23.86,23.97,378400.0,18.3499,18.4416,18.2428,18.3269,378400.0
2014-08-13 09:40:00,23.96,24.02,23.92,23.94,113800.0,18.3193,18.3652,18.2887,18.304,113800.0
2014-08-13 09:50:00,23.95,23.96,23.92,23.94,37400.0,18.3116,18.3193,18.2887,18.304,37400.0
2014-08-13 10:00:00,23.95,24.0,23.95,23.96,261700.0,18.3116,18.3499,18.3116,18.3193,261700.0
2014-08-13 10:10:00,23.97,23.97,23.84,23.86,149000.0,18.3269,18.3269,18.2275,18.2428,149000.0
2014-08-13 10:20:00,23.86,23.9,23.85,23.89,40800.0,18.2428,18.2734,18.2352,18.2658,40800.0
2014-08-13 10:30:00,23.89,23.9,23.86,23.87,122200.0,18.2658,18.2734,18.2428,18.2505,122200.0
2014-08-13 10:40:00,23.87,23.88,23.85,23.85,77500.0,18.2505,18.2581,18.2352,18.2352,77500.0
2014-08-13 10:50:00,23.86,23.89,23.85,23.86,82900.0,18.2428,18.2658,18.2352,18.2428,82900.0
2014-08-13 11:00:00,23.86,23.91,23.86,23.89,74900.0,18.2428,18.2811,18.2428,18.2658,74900.0
2014-08-13 11:10:00,23.9,23.95,23.89,23.94,67400.0,18.2734,18.3116,18.2658,18.304,67400.0
2014-08-13 11:20:00,23.94,23.95,23.93,23.95,28500.0,18.304,18.3116,18.2964,18.3116,28500.0
2014-08-13 11:30:00,23.95,23.96,23.94,23.95,30000.0,18.3116,18.3193,18.304,18.3116,30000.0
2014-08-13 11:40:00,23.95,23.96,23.94,23.95,29200.0,18.3116,18.3193,18.304,18.3116,29200.0
2014-08-13 11:50:00,23.95,23.95,23.93,23.94,20800.0,18.3116,18.3116,18.2964,18.304,20800.0
2014-08-13 12:00:00,23.93,23.94,23.92,23.92,30300.0,18.2964,18.304,18.2887,18.2887,30300.0
2014-08-13 12:10:00,23.93,23.94,23.92,23.93,51500.0,18.2964,18.304,18.2887,18.2964,51500.0
2014-08-13 12:20:00,23.93,23.93,23.92,23.92,49700.0,18.2964,18.2964,18.2887,18.2887,49700.0
2014-08-13 12:30:00,23.92,23.93,23.88,23.89,54900.0,18.2887,18.2964,18.2581,18.2658,54900.0
2014-08-13 12:40:00,23.89,23.91,23.88,23.9,28900.0,18.2658,18.2811,18.2581,18.2734,28900.0
2014-08-13 12:50:00,23.91,23.92,23.89,23.92,27100.0,18.2811,18.2887,18.2658,18.2887,27100.0
2014-08-13 13:00:00,23.92,23.94,23.92,23.94,16800.0,18.2887,18.304,18.2887,18.304,16800.0
2014-08-13 13:10:00,23.94,23.98,23.94,23.96,241200.0,18.304,18.3346,18.304,18.3193,241200.0
2014-08-13 13:20:00,23.98,24.05,23.96,24.04,162900.0,18.3346,18.3881,18.3193,18.3805,162900.0
2014-08-13 13:30:00,24.05,24.07,24.04,24.05,275600.0,18.3881,18.4034,18.3805,18.3881,275600.0
2014-08-13 13:40:00,24.05,24.05,24.03,24.05,78800.0,18.3881,18.3881,18.3728,18.3881,78800.0
2014-08-13 13:50:00,24.05,24.06,24.03,24.05,71200.0,18.3881,18.3958,18.3728,18.3881,71200.0
2014-08-13 14:00:00,24.05,24.05,24.0,24.0,217300.0,18.3881,18.3881,18.3499,18.3499,217300.0
2014-08-13 14:10:00,24.01,24.01,23.98,24.0,142100.0,18.3575,18.3575,18.3346,18.3499,142100.0
2014-08-13 14:20:00,24.0,24.03,23.99,24.01,59600.0,18.3499,18.3728,18.3422,18.3575,59600.0
2014-08-13 14:30:00,24.02,24.02,24.0,24.01,137100.0,18.3652,18.3652,18.3499,18.3575,137100.0
2014-08-13 14:40:00,24.02,24.05,24.01,24.04,154300.0,18.3652,18.3881,18.3575,18.3805,154300.0
2014-08-13 14:50:00,24.04,24.06,24.03,24.05,76600.0,18.3805,18.3958,18.3728,18.3881,76600.0
2014-08-13 15:00:00,24.05,24.11,24.04,24.11,196400.0,18.3881,18.434,18.3805,18.434,196400.0
2014-08-13 15:10:00,24.1,24.14,24.1,24.14,178400.0,18.4263,18.4569,18.4263,18.4569,178400.0
2014-08-13 15:20:00,24.14,24.14,24.09,24.09,83100.0,18.4569,18.4569,18.4187,18.4187,83100.0
2014-08-13 15:30:00,24.09,24.15,24.09,24.14,320300.0,18.4187,18.4646,18.4187,18.4569,320300.0
2014-08-13 15:40:00,24.14,24.21,24.13,24.19,400400.0,18.4569,18.5104,18.4493,18.4951,400400.0
2014-08-13 15:50:00,24.19,24.21,24.19,24.19,737700.0,18.4951,18.5104,18.4951,18.4951,737700.0
2014-08-14 09:30:00,24.53,24.59,24.4,24.4,168500.0,18.7551,18.801,18.6557,18.6557,168500.0
2014-08-14 09:40:00,24.41,24.46,24.36,24.39,203600.0,18.6634,18.7016,18.6251,18.6481,203600.0
2014-08-14 09:50:00,24.38,24.4,24.33,24.34,75000.0,18.6404,18.6557,18.6022,18.6098,75000.0
2014-08-14 10:00:00,24.33,24.39,24.32,24.37,92700.0,18.6022,18.6481,18.5945,18.6328,92700.0
2014-08-14 10:10:00,24.38,24.51,24.38,24.51,237900.0,18.6404,18.7398,18.6404,18.7398,237900.0
2014-08-14 10:20:00,24.5,24.58,24.49,24.51,243000.0,18.7322,18.7933,18.7245,18.7398,243000.0
2014-08-14 10:30:00,24.51,24.53,24.5,24.5,52400.0,18.7398,18.7551,18.7322,18.7322,52400.0
2014-08-14 10:40:00,24.5,24.55,24.47,24.47,233100.0,18.7322,18.7704,18.7092,18.7092,233100.0
2014-08-14 10:50:00,24.47,24.47,24.43,24.46,63100.0,18.7092,18.7092,18.6786,18.7016,63100.0
2014-08-14 11:00:00,24.45,24.46,24.44,24.45,34100.0,18.6939,18.7016,18.6863,18.6939,34100.0
2014-08-14 11:10:00,24.45,24.46,24.44,24.46,32200.0,18.6939,18.7016,18.6863,18.7016,32200.0
2014-08-14 11:20:00,24.46,24.47,24.44,24.44,41600.0,18.7016,18.7092,18.6863,18.6863,41600.0
2014-08-14 11:30:00,24.45,24.46,24.42,24.42,33700.0,18.6939,18.7016,18.671,18.671,33700.0
2014-08-14 11:40:00,24.42,24.44,24.4,24.43,48500.0,18.671,18.6863,18.6557,18.6786,48500.0
2014-08-14 11:50:00,24.43,24.45,24.42,24.44,23500.0,18.6786,18.6939,18.671,18.6863,23500.0
2014-08-14 12:00:00,24.44,24.45,24.43,24.45,22700.0,18.6863,18.6939,18.6786,18.6939,22700.0
2014-08-14 12:10:00,24.45,24.46,24.44,24.46,34700.0,18.6939,18.7016,18.6863,18.7016,34700.0
2014-08-14 12:20:00,24.46,24.46,24.45,24.46,32800.0,18.7016,18.7016,18.6939,18.7016,32800.0
2014-08-14 12:30:00,24.46,24.51,24.45,24.5,119800.0,18.7016,18.7398,18.6939,18.7322,119800.0
2014-08-14 12:40:00,24.5,24.5,24.47,24.47,12000.0,18.7322,18.7322,18.7092,18.7092,12000.0
2014-08-14 12:50:00,24.47,24.48,24.46,24.47,22900.0,18.7092,18.7169,18.7016,18.7092,22900.0
2014-08-14 13:00:00,24.48,24.48,24.46,24.46,21300.0,18.7169,18.7169,18.7016,18.7016,21300.0
2014-08-14 13:10:00,24.46,24.51,24.46,24.49,97100.0,18.7016,18.7398,18.7016,18.7245,97100.0
2014-08-14 13:20:00,24.49,24.5,24.47,24.47,22500.0,18.7245,18.7322,18.7092,18.7092,22500.0
2014-08-14 13:30:00,24.47,24.49,24.46,24.49,30600.0,18.7092,18.7245,18.7016,18.7245,30600.0
2014-08-14 13:40:00,24.48,24.49,24.47,24.49,17000.0,18.7169,18.7245,18.7092,18.7245,17000.0
2014-08-14 13:50:00,24.49,24.49,24.47,24.48,63100.0,18.7245,18.7245,18.7092,18.7169,63100.0
2014-08-14 14:00:00,24.48,24.48,24.47,24.48,26900.0,18.7169,18.7169,18.7092,18.7169,26900.0
2014-08-14 14:10:00,24.48,24.49,24.48,24.48,21800.0,18.7169,18.7245,18.7169,18.7169,21800.0
2014-08-14 14:20:00,24.49,24.49,24.48,24.48,32100.0,18.7245,18.7245,18.7169,18.7169,32100.0
2014-08-14 14:30:00,24.48,24.49,24.47,24.48,24500.0,18.7169,18.7245,18.7092,18.7169,24500.0
2014-08-14 14:40:00,24.48,24.48,24.46,24.47,59300.0,18.7169,18.7169,18.7016,18.7092,59300.0
2014-08-14 14:50:00,24.47,24.49,24.46,24.47,56600.0,18.7092,18.7245,18.7016,18.7092,56600.0
2014-08-14 15:00:00,24.48,24.49,24.48,24.48,32900.0,18.7169,18.7245,18.7169,18.7169,32900.0
2014-08-14 15:10:00,24.48,24.49,24.46,24.46,67000.0,18.7169,18.7245,18.7016,18.7016,67000.0
2014-08-14 15:20:00,24.46,24.49,24.46,24.48,69500.0,18.7016,18.7245,18.7016,18.7169,69500.0
2014-08-14 15:30:00,24.48,24.51,24.47,24.48,322700.0,18.7169,18.7398,18.7092,18.7169,322700.0
2014-08-14 15:40:00,24.48,24.5,24.47,24.47,104400.0,18.7169,18.7322,18.7092,18.7092,104400.0
2014-08-14 15:50:00,24.48,24.52,24.47,24.5,352700.0,18.7169,18.7475,18.7092,18.7322,352700.0
2014-08-15 09:30:00,24.55,24.75,24.54,24.71,320100.0,18.7704,18.9233,18.7627,18.8927,320100.0
2014-08-15 09:40:00,24.72,24.74,24.62,24.69,103400.0,18.9004,18.9157,18.8239,18.8774,103400.0
2014-08-15 09:50:00,24.69,24.69,24.65,24.69,35800.0,18.8774,18.8774,18.8469,18.8774,35800.0
2014-08-15 10:00:00,24.69,24.73,24.66,24.71,71000.0,18.8774,18.908,18.8545,18.8927,71000.0
2014-08-15 10:10:00,24.71,24.73,24.69,24.71,42200.0,18.8927,18.908,18.8774,18.8927,42200.0
2014-08-15 10:20:00,24.7,24.73,24.7,24.71,35600.0,18.8851,18.908,18.8851,18.8927,35600.0
2014-08-15 10:30:00,24.71,24.74,24.71,24.72,34500.0,18.8927,18.9157,18.8927,18.9004,34500.0
2014-08-15 10:40:00,24.72,24.73,24.64,24.64,91300.0,18.9004,18.908,18.8392,18.8392,91300.0
2014-08-15 10:50:00,24.64,24.64,24.52,24.57,87800.0,18.8392,18.8392,18.7475,18.7857,87800.0
2014-08-15 11:00:00,24.56,24.58,24.53,24.56,56700.0,18.778,18.7933,18.7551,18.778,56700.0
2014-08-15 11:10:00,24.57,24.61,24.55,24.58,33300.0,18.7857,18.8163,18.7704,18.7933,33300.0
2014-08-15 11:20:00,24.58,24.58,24.55,24.57,84600.0,18.7933,18.7933,18.7704,18.7857,84600.0
2014-08-15 11:30:00,24.57,24.58,24.54,24.56,88400.0,18.7857,18.7933,18.7627,18.778,88400.0
2014-08-15 11:40:00,24.57,24.57,24.53,24.53,41400.0,18.7857,18.7857,18.7551,18.7551,41400.0
2014-08-15 11:50:00,24.53,24.53,24.45,24.48,45300.0,18.7551,18.7551,18.6939,18.7169,45300.0
2014-08-15 12:00:00,24.48,24.51,24.45,24.5,44900.0,18.7169,18.7398,18.6939,18.7322,44900.0
2014-08-15 12:10:00,24.51,24.51,24.46,24.49,37200.0,18.7398,18.7398,18.7016,18.7245,37200.0
2014-08-15 12:20:00,24.49,24.54,24.46,24.54,42600.0,18.7245,18.7627,18.7016,18.7627,42600.0
2014-08-15 12:30:00,24.54,24.55,24.5,24.55,31400.0,18.7627,18.7704,18.7322,18.7704,31400.0
2014-08-15 12:40:00,24.54,24.55,24.54,24.55,47700.0,18.7627,18.7704,18.7627,18.7704,47700.0
2014-08-15 12:50:00,24.55,24.56,24.54,24.54,14500.0,18.7704,18.778,18.7627,18.7627,14500.0
2014-08-15 13:00:00,24.54,24.55,24.53,24.55,74200.0,18.7627,18.7704,18.7551,18.7704,74200.0
2014-08-15 13:10:00,24.55,24.55,24.55,24.55,55900.0,18.7704,18.7704,18.7704,18.7704,55900.0
2014-08-15 13:20:00,24.55,24.55,24.53,24.54,37600.0,18.7704,18.7704,18.7551,18.7627,37600.0
2014-08-15 13:30:00,24.55,24.55,24.5,24.52,45600.0,18.7704,18.7704,18.7322,18.7475,45600.0
2014-08-15 13:40:00,24.51,24.54,24.5,24.5,20900.0,18.7398,18.7627,18.7322,18.7322,20900.0
2014-08-15 13:50:00,24.5,24.51,24.46,24.47,36100.0,18.7322,18.7398,18.7016,18.7092,36100.0
2014-08-15 14:00:00,24.48,24.49,24.46,24.48,33500.0,18.7169,18.7245,18.7016,18.7169,33500.0
2014-08-15 14:10:00,24.48,24.5,24.47,24.48,17900.0,18.7169,18.7322,18.7092,18.7169,17900.0
2014-08-15 14:20:00,24.48,24.54,24.48,24.54,51400.0,18.7169,18.7627,18.7169,18.7627,51400.0
2014-08-15 14:30:00,24.54,24.55,24.51,24.52,25500.0,18.7627,18.7704,18.7398,18.7475,25500.0
2014-08-15 14:40:00,24.53,24.56,24.53,24.55,26300.0,18.7551,18.778,18.7551,18.7704,26300.0
2014-08-15 14:50:00,24.55,24.55,24.53,24.53,22900.0,18.7704,18.7704,18.7551,18.7551,22900.0
2014-08-15 15:00:00,24.54,24.55,24.51,24.53,38700.0,18.7627,18.7704,18.7398,18.7551,38700.0
2014-08-15 15:10:00,24.54,24.54,24.52,24.52,37100.0,18.7627,18.7627,18.7475,18.7475,37100.0
2014-08-15 15:20:00,24.52,24.52,24.51,24.52,15500.0,18.7475,18.7475,18.7398,18.7475,15500.0
2014-08-15 15:30:00,24.52,24.55,24.51,24.54,87000.0,18.7475,18.7704,18.7398,18.7627,87000.0
2014-08-15 15:40:00,24.54,24.54,24.53,24.53,37300.0,18.7627,18.7627,18.7551,18.7551,37300.0
2014-08-15 15:50:00,24.53,24.57,24.53,24.57,231800.0,18.7551,18.7857,18.7551,18.7857,231800.0
2014-08-18 09:30:00,24.62,24.71,24.6,24.6,41500.0,18.8239,18.8927,18.8086,18.8086,41500.0
2014-08-18 09:40:00,24.61,24.65,24.6,24.61,15600.0,18.8163,18.8469,18.8086,18.8163,15600.0
2014-08-18 09:50:00,24.61,24.67,24.6,24.66,20900.0,18.8163,18.8621,18.8086,18.8545,20900.0
2014-08-18 10:00:00,24.67,24.69,24.66,24.67,40100.0,18.8621,18.8774,18.8545,18.8621,40100.0
2014-08-18 10:10:00,24.66,24.69,24.66,24.68,35000.0,18.8545,18.8774,18.8545,18.8698,35000.0
2014-08-18 10:20:00,24.69,24.71,24.67,24.67,762100.0,18.8774,18.8927,18.8621,18.8621,762100.0
2014-08-18 10:30:00,24.66,24.72,24.66,24.71,191200.0,18.8545,18.9004,18.8545,18.8927,191200.0
2014-08-18 10:40:00,24.71,24.76,24.71,24.73,110800.0,18.8927,18.931,18.8927,18.908,110800.0
2014-08-18 10:50:00,24.73,24.75,24.72,24.73,20900.0,18.908,18.9233,18.9004,18.908,20900.0
2014-08-18 11:00:00,24.74,24.74,24.69,24.7,41500.0,18.9157,18.9157,18.8774,18.8851,41500.0
2014-08-18 11:10:00,24.7,24.7,24.68,24.68,22400.0,18.8851,18.8851,18.8698,18.8698,22400.0
2014-08-18 11:20:00,24.68,24.69,24.68,24.69,8700.0,18.8698,18.8774,18.8698,18.8774,8700.0
2014-08-18 11:30:00,24.69,24.69,24.68,24.68,12300.0,18.8774,18.8774,18.8698,18.8698,12300.0
2014-08-18 11:40:00,24.68,24.69,24.68,24.69,8600.0,18.8698,18.8774,18.8698,18.8774,8600.0
2014-08-18 11:50:00,24.68,24.71,24.68,24.7,38500.0,18.8698,18.8927,18.8698,18.8851,38500.0
2014-08-18 12:00:00,24.7,24.71,24.69,24.7,30900.0,18.8851,18.8927,18.8774,18.8851,30900.0
2014-08-18 12:10:00,24.7,24.7,24.68,24.68,20100.0,18.8851,18.8851,18.8698,18.8698,20100.0
2014-08-18 12:20:00,24.69,24.69,24.68,24.69,5500.0,18.8774,18.8774,18.8698,18.8774,5500.0
2014-08-18 12:30:00,24.69,24.7,24.68,24.7,14300.0,18.8774,18.8851,18.8698,18.8851,14300.0
2014-08-18 12:40:00,24.7,24.7,24.69,24.69,11200.0,18.8851,18.8851,18.8774,18.8774,11200.0
2014-08-18 12:50:00,24.69,24.7,24.67,24.67,33800.0,18.8774,18.8851,18.8621,18.8621,33800.0
2014-08-18 13:00:00,24.68,24.68,24.67,24.67,13200.0,18.8698,18.8698,18.8621,18.8621,13200.0
2014-08-18 13:10:00,24.68,24.68,24.67,24.67,5200.0,18.8698,18.8698,18.8621,18.8621,5200.0
2014-08-18 13:20:00,24.68,24.68,24.67,24.67,8800.0,18.8698,18.8698,18.8621,18.8621,8800.0
2014-08-18 13:30:00,24.68,24.68,24.67,24.67,19700.0,18.8698,18.8698,18.8621,18.8621,19700.0
2014-08-18 13:40:00,24.67,24.68,24.66,24.67,22700.0,18.8621,18.8698,18.8545,18.8621,22700.0
2014-08-18 13:50:00,24.66,24.67,24.65,24.65,25500.0,18.8545,18.8621,18.8469,18.8469,25500.0
2014-08-18 14:00:00,24.65,24.66,24.65,24.66,13900.0,18.8469,18.8545,18.8469,18.8545,13900.0
2014-08-18 14:10:00,24.65,24.66,24.65,24.65,34300.0,18.8469,18.8545,18.8469,18.8469,34300.0
2014-08-18 14:20:00,24.66,24.67,24.65,24.66,64200.0,18.8545,18.8621,18.8469,18.8545,64200.0
2014-08-18 14:30:00,24.66,24.67,24.66,24.66,20200.0,18.8545,18.8621,18.8545,18.8545,20200.0
2014-08-18 14:40:00,24.67,24.68,24.66,24.68,26400.0,18.8621,18.8698,18.8545,18.8698,26400.0
2014-08-18 14:50:00,24.67,24.68,24.67,24.67,19100.0,18.8621,18.8698,18.8621,18.8621,19100.0
2014-08-18 15:00:00,24.67,24.68,24.61,24.62,213200.0,18.8621,18.8698,18.8163,18.8239,213200.0
2014-08-18 15:10:00,24.63,24.65,24.62,24.64,123600.0,18.8316,18.8469,18.8239,18.8392,123600.0
2014-08-18 15:20:00,24.64,24.65,24.64,24.65,34800.0,18.8392,18.8469,18.8392,18.8469,34800.0
2014-08-18 15:30:00,24.64,24.65,24.64,24.64,29100.0,18.8392,18.8469,18.8392,18.8392,29100.0
2014-08-18 15:40:00,24.64,24.66,24.64,24.66,75900.0,18.8392,18.8545,18.8392,18.8545,75900.0
2014-08-18 15:50:00,24.66,24.68,24.65,24.67,205600.0,18.8545,18.8698,18.8469,18.8621,205600.0
2014-08-19 09:30:00,24.69,24.76,24.6,24.69,59600.0,18.8774,18.931,18.8086,18.8774,59600.0
2014-08-19 09:40:00,24.69,24.73,24.66,24.68,54300.0,18.8774,18.908,18.8545,18.8698,54300.0
2014-08-19 09:50:00,24.68,24.71,24.66,24.69,225600.0,18.8698,18.8927,18.8545,18.8774,225600.0
2014-08-19 10:00:00,24.69,24.71,24.67,24.69,81200.0,18.8774,18.8927,18.8621,18.8774,81200.0
2014-08-19 10:10:00,24.69,24.7,24.67,24.69,24600.0,18.8774,18.8851,18.8621,18.8774,24600.0
2014-08-19 10:20:00,24.69,24.71,24.67,24.68,535100.0,18.8774,18.8927,18.8621,18.8698,535100.0
2014-08-19 10:30:00,24.68,24.68,24.66,24.66,53300.0,18.8698,18.8698,18.8545,18.8545,53300.0
2014-08-19 10:40:00,24.67,24.69,24.66,24.69,20700.0,18.8621,18.8774,18.8545,18.8774,20700.0
2014-08-19 10:50:00,24.68,24.71,24.68,24.69,24800.0,18.8698,18.8927,18.8698,18.8774,24800.0
2014-08-19 11:00:00,24.69,24.69,24.67,24.68,23400.0,18.8774,18.8774,18.8621,18.8698,23400.0
2014-08-19 11:10:00,24.68,24.69,24.67,24.68,34400.0,18.8698,18.8774,18.8621,18.8698,34400.0
2014-08-19 11:20:00,24.68,24.7,24.67,24.68,44100.0,18.8698,18.8851,18.8621,18.8698,44100.0
2014-08-19 11:30:00,24.69,24.69,24.67,24.68,37700.0,18.8774,18.8774,18.8621,18.8698,37700.0
2014-08-19 11:40:00,24.67,24.69,24.67,24.67,12600.0,18.8621,18.8774,18.8621,18.8621,12600.0
2014-08-19 11:50:00,24.68,24.71,24.68,24.69,29200.0,18.8698,18.8927,18.8698,18.8774,29200.0
2014-08-19 12:00:00,24.69,24.7,24.69,24.69,30800.0,18.8774,18.8851,18.8774,18.8774,30800.0
2014-08-19 12:10:00,24.69,24.7,24.68,24.69,35100.0,18.8774,18.8851,18.8698,18.8774,35100.0
2014-08-19 12:20:00,24.69,24.71,24.68,24.71,24800.0,18.8774,18.8927,18.8698,18.8927,24800.0
2014-08-19 12:30:00,24.71,24.72,24.69,24.69,26900.0,18.8927,18.9004,18.8774,18.8774,26900.0
2014-08-19 12:40:00,24.69,24.7,24.68,24.69,19600.0,18.8774,18.8851,18.8698,18.8774,19600.0
2014-08-19 12:50:00,24.7,24.7,24.68,24.69,12300.0,18.8851,18.8851,18.8698,18.8774,12300.0
2014-08-19 13:00:00,24.7,24.71,24.69,24.7,17600.0,18.8851,18.8927,18.8774,18.8851,17600.0
2014-08-19 13:10:00,24.7,24.7,24.69,24.69,10700.0,18.8851,18.8851,18.8774,18.8774,10700.0
2014-08-19 13:20:00,24.7,24.71,24.68,24.69,19800.0,18.8851,18.8927,18.8698,18.8774,19800.0
2014-08-19 13:30:00,24.68,24.69,24.68,24.69,7500.0,18.8698,18.8774,18.8698,18.8774,7500.0
2014-08-19 13:40:00,24.68,24.69,24.68,24.68,21200.0,18.8698,18.8774,18.8698,18.8698,21200.0
2014-08-19 13:50:00,24.69,24.69,24.68,24.69,18600.0,18.8774,18.8774,18.8698,18.8774,18600.0
2014-08-19 14:00:00,24.69,24.7,24.68,24.69,113500.0,18.8774,18.8851,18.8698,18.8774,113500.0
2014-08-19 14:10:00,24.69,24.7,24.68,24.69,24200.0,18.8774,18.8851,18.8698,18.8774,24200.0
2014-08-19 14:20:00,24.69,24.72,24.69,24.7,40900.0,18.8774,18.9004,18.8774,18.8851,40900.0
2014-08-19 14:30:00,24.7,24.71,24.69,24.71,31600.0,18.8851,18.8927,18.8774,18.8927,31600.0
2014-08-19 14:40:00,24.7,24.71,24.7,24.7,16900.0,18.8851,18.8927,18.8851,18.8851,16900.0
2014-08-19 14:50:00,24.7,24.71,24.69,24.69,21200.0,18.8851,18.8927,18.8774,18.8774,21200.0
2014-08-19 15:00:00,24.7,24.71,24.69,24.71,34900.0,18.8851,18.8927,18.8774,18.8927,34900.0
2014-08-19 15:10:00,24.7,24.71,24.69,24.7,43900.0,18.8851,18.8927,18.8774,18.8851,43900.0
2014-08-19 15:20:00,24.7,24.7,24.68,24.69,26200.0,18.8851,18.8851,18.8698,18.8774,26200.0
2014-08-19 15:30:00,24.69,24.69,24.68,24.69,26600.0,18.8774,18.8774,18.8698,18.8774,26600.0
2014-08-19 15:40:00,24.69,24.69,24.68,24.69,104300.0,18.8774,18.8774,18.8698,18.8774,104300.0
2014-08-19 15:50:00,24.69,24.7,24.68,24.69,212400.0,18.8774,18.8851,18.8698,18.8774,212400.0
2014-08-20 09:30:00,24.62,24.68,24.6,24.64,65200.0,18.8239,18.8698,18.8086,18.8392,65200.0
2014-08-20 09:40:00,24.64,24.64,24.58,24.62,141400.0,18.8392,18.8392,18.7933,18.8239,141400.0
2014-08-20 09:50:00,24.62,24.64,24.6,24.6,23700.0,18.8239,18.8392,18.8086,18.8086,23700.0
2014-08-20 10:00:00,24.61,24.64,24.6,24.62,32700.0,18.8163,18.8392,18.8086,18.8239,32700.0
2014-08-20 10:10:00,24.63,24.63,24.61,24.62,24200.0,18.8316,18.8316,18.8163,18.8239,24200.0
2014-08-20 10:20:00,24.63,24.64,24.61,24.63,54800.0,18.8316,18.8392,18.8163,18.8316,54800.0
2014-08-20 10:30:00,24.63,24.63,24.61,24.61,41500.0,18.8316,18.8316,18.8163,18.8163,41500.0
2014-08-20 10:40:00,24.61,24.62,24.6,24.61,29700.0,18.8163,18.8239,18.8086,18.8163,29700.0
2014-08-20 10:50:00,24.6,24.63,24.6,24.62,38800.0,18.8086,18.8316,18.8086,18.8239,38800.0
2014-08-20 11:00:00,24.62,24.62,24.6,24.61,27500.0,18.8239,18.8239,18.8086,18.8163,27500.0
2014-08-20 11:10:00,24.61,24.62,24.6,24.61,27600.0,18.8163,18.8239,18.8086,18.8163,27600.0
2014-08-20 11:20:00,24.61,24.62,24.6,24.6,21100.0,18.8163,18.8239,18.8086,18.8086,21100.0
2014-08-20 11:30:00,24.6,24.61,24.58,24.61,101000.0,18.8086,18.8163,18.7933,18.8163,101000.0
2014-08-20 11:40:00,24.6,24.61,24.59,24.61,28100.0,18.8086,18.8163,18.801,18.8163,28100.0
2014-08-20 11:50:00,24.61,24.63,24.6,24.62,36700.0,18.8163,18.8316,18.8086,18.8239,36700.0
2014-08-20 12:00:00,24.62,24.63,24.61,24.63,14100.0,18.8239,18.8316,18.8163,18.8316,14100.0
2014-08-20 12:10:00,24.63,24.63,24.61,24.62,14800.0,18.8316,18.8316,18.8163,18.8239,14800.0
2014-08-20 12:20:00,24.62,24.65,24.61,24.65,22700.0,18.8239,18.8469,18.8163,18.8469,22700.0
2014-08-20 12:30:00,24.64,24.65,24.64,24.65,5500.0,18.8392,18.8469,18.8392,18.8469,5500.0
2014-08-20 12:40:00,24.64,24.67,24.64,24.67,41800.0,18.8392,18.8621,18.8392,18.8621,41800.0
2014-08-20 12:50:00,24.67,24.68,24.66,24.66,31300.0,18.8621,18.8698,18.8545,18.8545,31300.0
2014-08-20 13:00:00,24.66,24.67,24.65,24.66,21500.0,18.8545,18.8621,18.8469,18.8545,21500.0
2014-08-20 13:10:00,24.65,24.68,24.65,24.67,18300.0,18.8469,18.8698,18.8469,18.8621,18300.0
2014-08-20 13:20:00,24.68,24.68,24.65,24.66,23400.0,18.8698,18.8698,18.8469,18.8545,23400.0
2014-08-20 13:30:00,24.66,24.67,24.65,24.67,29400.0,18.8545,18.8621,18.8469,18.8621,29400.0
2014-08-20 13:40:00,24.67,24.67,24.66,24.67,25900.0,18.8621,18.8621,18.8545,18.8621,25900.0
2014-08-20 13:50:00,24.67,24.68,24.66,24.68,23900.0,18.8621,18.8698,18.8545,18.8698,23900.0
2014-08-20 14:00:00,24.67,24.68,24.61,24.64,68200.0,18.8621,18.8698,18.8163,18.8392,68200.0
2014-08-20 14:10:00,24.64,24.66,24.63,24.65,39100.0,18.8392,18.8545,18.8316,18.8469,39100.0
2014-08-20 14:20:00,24.64,24.68,24.64,24.67,32000.0,18.8392,18.8698,18.8392,18.8621,32000.0
2014-08-20 14:30:00,24.67,24.68,24.66,24.67,29400.0,18.8621,18.8698,18.8545,18.8621,29400.0
2014-08-20 14:40:00,24.67,24.69,24.66,24.69,29100.0,18.8621,18.8774,18.8545,18.8774,29100.0
2014-08-20 14:50:00,24.69,24.7,24.68,24.68,27800.0,18.8774,18.8851,18.8698,18.8698,27800.0
2014-08-20 15:00:00,24.68,24.7,24.68,24.7,44400.0,18.8698,18.8851,18.8698,18.8851,44400.0
2014-08-20 15:10:00,24.7,24.72,24.69,24.7,54600.0,18.8851,18.9004,18.8774,18.8851,54600.0
2014-08-20 15:20:00,24.7,24.72,24.68,24.7,120200.0,18.8851,18.9004,18.8698,18.8851,120200.0
2014-08-20 15:30:00,24.7,24.7,24.69,24.7,43400.0,18.8851,18.8851,18.8774,18.8851,43400.0
2014-08-20 15:40:00,24.7,24.72,24.69,24.7,108400.0,18.8851,18.9004,18.8774,18.8851,108400.0
2014-08-20 15:50:00,24.7,24.71,24.7,24.7,233800.0,18.8851,18.8927,18.8851,18.8851,233800.0
2014-08-21 09:30:00,24.71,24.84,24.67,24.71,67500.0,18.8927,18.9921,18.8621,18.8927,67500.0
2014-08-21 09:40:00,24.71,24.77,24.69,24.76,37500.0,18.8927,18.9386,18.8774,18.931,37500.0
2014-08-21 09:50:00,24.76,24.8,24.74,24.77,29900.0,18.931,18.9615,18.9157,18.9386,29900.0
2014-08-21 10:00:00,24.77,24.8,24.76,24.76,76300.0,18.9386,18.9615,18.931,18.931,76300.0
2014-08-21 10:10:00,24.76,24.8,24.75,24.78,66600.0,18.931,18.9615,18.9233,18.9462,66600.0
2014-08-21 10:20:00,24.78,24.83,24.78,24.81,41000.0,18.9462,18.9845,18.9462,18.9692,41000.0
2014-08-21 10:30:00,24.81,24.89,24.8,24.89,43900.0,18.9692,19.0304,18.9615,19.0304,43900.0
2014-08-21 10:40:00,24.89,24.9,24.84,24.84,31200.0,19.0304,19.038,18.9921,18.9921,31200.0
2014-08-21 10:50:00,24.85,24.88,24.85,24.88,12500.0,18.9998,19.0227,18.9998,19.0227,12500.0
2014-08-21 11:00:00,24.88,24.89,24.87,24.88,26500.0,19.0227,19.0304,19.0151,19.0227,26500.0
2014-08-21 11:10:00,24.88,24.92,24.88,24.89,106600.0,19.0227,19.0533,19.0227,19.0304,106600.0
2014-08-21 11:20:00,24.89,24.91,24.88,24.89,80800.0,19.0304,19.0456,19.0227,19.0304,80800.0
2014-08-21 11:30:00,24.89,24.91,24.88,24.9,28400.0,19.0304,19.0456,19.0227,19.038,28400.0
2014-08-21 11:40:00,24.9,24.94,24.9,24.93,83600.0,19.038,19.0686,19.038,19.0609,83600.0
2014-08-21 11:50:00,24.93,24.94,24.92,24.93,30100.0,19.0609,19.0686,19.0533,19.0609,30100.0
2014-08-21 12:00:00,24.93,24.94,24.92,24.94,17600.0,19.0609,19.0686,19.0533,19.0686,17600.0
2014-08-21 12:10:00,24.94,24.96,24.93,24.94,130200.0,19.0686,19.0839,19.0609,19.0686,130200.0
2014-08-21 12:20:00,24.93,24.94,24.9,24.93,56900.0,19.0609,19.0686,19.038,19.0609,56900.0
2014-08-21 12:30:00,24.93,24.93,24.91,24.93,31300.0,19.0609,19.0609,19.0456,19.0609,31300.0
2014-08-21 12:40:00,24.93,24.93,24.89,24.92,23500.0,19.0609,19.0609,19.0304,19.0533,23500.0
2014-08-21 12:50:00,24.92,24.94,24.92,24.93,42800.0,19.0533,19.0686,19.0533,19.0609,42800.0
2014-08-21 13:00:00,24.94,24.94,24.91,24.93,56800.0,19.0686,19.0686,19.0456,19.0609,56800.0
2014-08-21 13:10:00,24.93,24.98,24.92,24.98,49900.0,19.0609,19.0992,19.0533,19.0992,49900.0
2014-08-21 13:20:00,24.98,24.98,24.97,24.98,21500.0,19.0992,19.0992,19.0915,19.0992,21500.0
2014-08-21 13:30:00,24.98,24.98,24.97,24.97,23800.0,19.0992,19.0992,19.0915,19.0915,23800.0
2014-08-21 13:40:00,24.98,25.01,24.98,24.99,120900.0,19.0992,19.1221,19.0992,19.1068,120900.0
2014-08-21 13:50:00,24.99,25.0,24.97,24.99,73100.0,19.1068,19.1145,19.0915,19.1068,73100.0
2014-08-21 14:00:00,24.98,24.99,24.94,24.94,75600.0,19.0992,19.1068,19.0686,19.0686,75600.0
2014-08-21 14:10:00,24.94,24.95,24.93,24.95,74600.0,19.0686,19.0762,19.0609,19.0762,74600.0
2014-08-21 14:20:00,24.95,24.95,24.94,24.95,35000.0,19.0762,19.0762,19.0686,19.0762,35000.0
2014-08-21 14:30:00,24.94,24.95,24.93,24.93,32300.0,19.0686,19.0762,19.0609,19.0609,32300.0
2014-08-21 14:40:00,24.93,24.94,24.92,24.92,24700.0,19.0609,19.0686,19.0533,19.0533,24700.0
2014-08-21 14:50:00,24.92,24.93,24.92,24.93,28500.0,19.0533,19.0609,19.0533,19.0609,28500.0
2014-08-21 15:00:00,24.93,24.96,24.92,24.95,86800.0,19.0609,19.0839,19.0533,19.0762,86800.0
2014-08-21 15:10:00,24.96,24.97,24.95,24.96,70300.0,19.0839,19.0915,19.0762,19.0839,70300.0
2014-08-21 15:20:00,24.97,24.97,24.96,24.96,43100.0,19.0915,19.0915,19.0839,19.0839,43100.0
2014-08-21 15:30:00,24.96,24.97,24.94,24.96,105000.0,19.0839,19.0915,19.0686,19.0839,105000.0
2014-08-21 15:40:00,24.96,24.97,24.95,24.96,87500.0,19.0839,19.0915,19.0762,19.0839,87500.0
2014-08-21 15:50:00,24.96,24.97,24.95,24.95,135000.0,19.0839,19.0915,19.0762,19.0762,135000.0
2014-08-22 09:30:00,24.91,24.96,24.84,24.84,52600.0,19.0456,19.0839,18.9921,18.9921,52600.0
2014-08-22 09:40:00,24.84,24.88,24.83,24.86,34700.0,18.9921,19.0227,18.9845,19.0074,34700.0
2014-08-22 09:50:00,24.85,24.87,24.82,24.85,23400.0,18.9998,19.0151,18.9768,18.9998,23400.0
2014-08-22 10:00:00,24.86,24.89,24.82,24.89,55400.0,19.0074,19.0304,18.9768,19.0304,55400.0
2014-08-22 10:10:00,24.89,24.9,24.83,24.83,36900.0,19.0304,19.038,18.9845,18.9845,36900.0
2014-08-22 10:20:00,24.83,24.85,24.82,24.83,21600.0,18.9845,18.9998,18.9768,18.9845,21600.0
2014-08-22 10:30:00,24.83,24.84,24.78,24.79,24500.0,18.9845,18.9921,18.9462,18.9539,24500.0
2014-08-22 10:40:00,24.78,24.79,24.75,24.78,96500.0,18.9462,18.9539,18.9233,18.9462,96500.0
2014-08-22 10:50:00,24.78,24.78,24.74,24.76,45300.0,18.9462,18.9462,18.9157,18.931,45300.0
2014-08-22 11:00:00,24.75,24.76,24.72,24.73,46500.0,18.9233,18.931,18.9004,18.908,46500.0
2014-08-22 11:10:00,24.74,24.75,24.73,24.74,18300.0,18.9157,18.9233,18.908,18.9157,18300.0
2014-08-22 11:20:00,24.73,24.75,24.71,24.75,30700.0,18.908,18.9233,18.8927,18.9233,30700.0
2014-08-22 11:30:00,24.75,24.76,24.72,24.72,16200.0,18.9233,18.931,18.9004,18.9004,16200.0
2014-08-22 11:40:00,24.73,24.74,24.71,24.73,20600.0,18.908,18.9157,18.8927,18.908,20600.0
2014-08-22 11:50:00,24.74,24.76,24.73,24.74,18200.0,18.9157,18.931,18.908,18.9157,18200.0
2014-08-22 12:00:00,24.75,24.76,24.73,24.74,20600.0,18.9233,18.931,18.908,18.9157,20600.0
2014-08-22 12:10:00,24.73,24.75,24.72,24.74,15100.0,18.908,18.9233,18.9004,18.9157,15100.0
2014-08-22 12:20:00,24.75,24.77,24.75,24.77,16000.0,18.9233,18.9386,18.9233,18.9386,16000.0
2014-08-22 12:30:00,24.77,24.78,24.76,24.76,15500.0,18.9386,18.9462,18.931,18.931,15500.0
2014-08-22 12:40:00,24.77,24.77,24.75,24.76,15700.0,18.9386,18.9386,18.9233,18.931,15700.0
2014-08-22 12:50:00,24.76,24.77,24.75,24.77,14900.0,18.931,18.9386,18.9233,18.9386,14900.0
2014-08-22 13:00:00,24.76,24.77,24.75,24.76,17200.0,18.931,18.9386,18.9233,18.931,17200.0
2014-08-22 13:10:00,24.76,24.78,24.75,24.78,21700.0,18.931,18.9462,18.9233,18.9462,21700.0
2014-08-22 13:20:00,24.78,24.78,24.76,24.78,13000.0,18.9462,18.9462,18.931,18.9462,13000.0
2014-08-22 13:30:00,24.78,24.78,24.77,24.78,5100.0,18.9462,18.9462,18.9386,18.9462,5100.0
2014-08-22 13:40:00,24.77,24.79,24.77,24.78,17100.0,18.9386,18.9539,18.9386,18.9462,17100.0
2014-08-22 13:50:00,24.79,24.79,24.76,24.77,17800.0,18.9539,18.9539,18.931,18.9386,17800.0
2014-08-22 14:00:00,24.77,24.77,24.75,24.76,25400.0,18.9386,18.9386,18.9233,18.931,25400.0
2014-08-22 14:10:00,24.76,24.77,24.75,24.76,33600.0,18.931,18.9386,18.9233,18.931,33600.0
2014-08-22 14:20:00,24.75,24.78,24.75,24.77,31600.0,18.9233,18.9462,18.9233,18.9386,31600.0
2014-08-22 14:30:00,24.77,24.79,24.76,24.77,84200.0,18.9386,18.9539,18.931,18.9386,84200.0
2014-08-22 14:40:00,24.77,24.81,24.77,24.81,76500.0,18.9386,18.9692,18.9386,18.9692,76500.0
2014-08-22 14:50:00,24.8,24.83,24.8,24.81,79800.0,18.9615,18.9845,18.9615,18.9692,79800.0
2014-08-22 15:00:00,24.81,24.84,24.8,24.84,70500.0,18.9692,18.9921,18.9615,18.9921,70500.0
2014-08-22 15:10:00,24.84,24.85,24.83,24.84,52400.0,18.9921,18.9998,18.9845,18.9921,52400.0
2014-08-22 15:20:00,24.84,24.85,24.82,24.82,30600.0,18.9921,18.9998,18.9768,18.9768,30600.0
2014-08-22 15:30:00,24.82,24.83,24.79,24.8,50100.0,18.9768,18.9845,18.9539,18.9615,50100.0
2014-08-22 15:40:00,24.79,24.8,24.76,24.78,100200.0,18.9539,18.9615,18.931,18.9462,100200.0
2014-08-22 15:50:00,24.77,24.81,24.77,24.8,341000.0,18.9386,18.9692,18.9386,18.9615,341000.0
2014-08-25 09:30:00,24.85,24.92,24.77,24.79,41600.0,18.9998,19.0533,18.9386,18.9539,41600.0
2014-08-25 09:40:00,24.79,24.81,24.75,24.8,11000.0,18.9539,18.9692,18.9233,18.9615,11000.0
2014-08-25 09:50:00,24.81,24.83,24.79,24.81,15100.0,18.9692,18.9845,18.9539,18.9692,15100.0
2014-08-25 10:00:00,24.81,24.9,24.8,24.9,22500.0,18.9692,19.038,18.9615,19.038,22500.0
2014-08-25 10:10:00,24.9,24.9,24.86,24.88,23100.0,19.038,19.038,19.0074,19.0227,23100.0
2014-08-25 10:20:00,24.88,24.9,24.86,24.9,31300.0,19.0227,19.038,19.0074,19.038,31300.0
2014-08-25 10:30:00,24.9,24.92,24.88,24.9,81300.0,19.038,19.0533,19.0227,19.038,81300.0
2014-08-25 10:40:00,24.91,24.93,24.91,24.92,20200.0,19.0456,19.0609,19.0456,19.0533,20200.0
2014-08-25 10:50:00,24.93,24.97,24.93,24.94,29000.0,19.0609,19.0915,19.0609,19.0686,29000.0
2014-08-25 11:00:00,24.94,24.98,24.94,24.94,94900.0,19.0686,19.0992,19.0686,19.0686,94900.0
2014-08-25 11:10:00,24.94,24.95,24.92,24.92,15300.0,19.0686,19.0762,19.0533,19.0533,15300.0
2014-08-25 11:20:00,24.93,24.94,24.92,24.94,14900.0,19.0609,19.0686,19.0533,19.0686,14900.0
2014-08-25 11:30:00,24.94,24.95,24.92,24.93,35100.0,19.0686,19.0762,19.0533,19.0609,35100.0
2014-08-25 11:40:00,24.92,24.94,24.92,24.93,13000.0,19.0533,19.0686,19.0533,19.0609,13000.0
2014-08-25 11:50:00,24.94,24.95,24.93,24.95,25900.0,19.0686,19.0762,19.0609,19.0762,25900.0
2014-08-25 12:00:00,24.95,24.95,24.93,24.94,19600.0,19.0762,19.0762,19.0609,19.0686,19600.0
2014-08-25 12:10:00,24.94,24.96,24.94,24.95,57700.0,19.0686,19.0839,19.0686,19.0762,57700.0
2014-08-25 12:20:00,24.95,24.96,24.95,24.95,65700.0,19.0762,19.0839,19.0762,19.0762,65700.0
2014-08-25 12:30:00,24.96,24.98,24.96,24.98,40200.0,19.0839,19.0992,19.0839,19.0992,40200.0
2014-08-25 12:40:00,24.98,25.0,24.97,25.0,16600.0,19.0992,19.1145,19.0915,19.1145,16600.0
2014-08-25 12:50:00,25.0,25.0,24.99,25.0,10300.0,19.1145,19.1145,19.1068,19.1145,10300.0
2014-08-25 13:00:00,25.0,25.0,24.96,24.99,55600.0,19.1145,19.1145,19.0839,19.1068,55600.0
2014-08-25 13:10:00,24.99,25.0,24.98,24.99,45300.0,19.1068,19.1145,19.0992,19.1068,45300.0
2014-08-25 13:20:00,24.99,25.01,24.98,25.0,32300.0,19.1068,19.1221,19.0992,19.1145,32300.0
2014-08-25 13:30:00,25.0,25.01,24.99,25.0,14100.0,19.1145,19.1221,19.1068,19.1145,14100.0
2014-08-25 13:40:00,25.0,25.0,24.99,25.0,14600.0,19.1145,19.1145,19.1068,19.1145,14600.0
2014-08-25 13:50:00,25.0,25.01,24.99,25.0,35700.0,19.1145,19.1221,19.1068,19.1145,35700.0
2014-08-25 14:00:00,25.0,25.0,25.0,25.0,8900.0,19.1145,19.1145,19.1145,19.1145,8900.0
2014-08-25 14:10:00,25.0,25.0,24.99,24.99,15400.0,19.1145,19.1145,19.1068,19.1068,15400.0
2014-08-25 14:20:00,24.99,25.0,24.99,25.0,73800.0,19.1068,19.1145,19.1068,19.1145,73800.0
2014-08-25 14:30:00,24.99,25.0,24.99,24.99,23300.0,19.1068,19.1145,19.1068,19.1068,23300.0
2014-08-25 14:40:00,24.99,25.01,24.99,25.01,42200.0,19.1068,19.1221,19.1068,19.1221,42200.0
2014-08-25 14:50:00,25.01,25.01,25.0,25.01,17400.0,19.1221,19.1221,19.1145,19.1221,17400.0
2014-08-25 15:00:00,25.01,25.01,25.0,25.0,45100.0,19.1221,19.1221,19.1145,19.1145,45100.0
2014-08-25 15:10:00,25.0,25.0,24.99,25.0,18900.0,19.1145,19.1145,19.1068,19.1145,18900.0
2014-08-25 15:20:00,24.99,25.0,24.99,25.0,66400.0,19.1068,19.1145,19.1068,19.1145,66400.0
2014-08-25 15:30:00,25.0,25.01,24.99,25.01,184100.0,19.1145,19.1221,19.1068,19.1221,184100.0
2014-08-25 15:40:00,25.01,25.01,24.99,25.0,65300.0,19.1221,19.1221,19.1068,19.1145,65300.0
2014-08-25 15:50:00,25.0,25.0,24.99,25.0,248600.0,19.1145,19.1145,19.1068,19.1145,248600.0
2014-08-26 09:30:00,25.05,25.05,24.91,24.98,45500.0,19.1527,19.1527,19.0456,19.0992,45500.0
2014-08-26 09:40:00,24.97,24.97,24.9,24.95,25400.0,19.0915,19.0915,19.038,19.0762,25400.0
2014-08-26 09:50:00,24.96,24.97,24.92,24.92,29400.0,19.0839,19.0915,19.0533,19.0533,29400.0
2014-08-26 10:00:00,24.93,24.96,24.9,24.92,33100.0,19.0609,19.0839,19.038,19.0533,33100.0
2014-08-26 10:10:00,24.92,24.95,24.92,24.93,22200.0,19.0533,19.0762,19.0533,19.0609,22200.0
2014-08-26 10:20:00,24.93,24.94,24.92,24.93,10500.0,19.0609,19.0686,19.0533,19.0609,10500.0
2014-08-26 10:30:00,24.92,24.93,24.91,24.91,15100.0,19.0533,19.0609,19.0456,19.0456,15100.0
2014-08-26 10:40:00,24.92,24.97,24.92,24.96,37800.0,19.0533,19.0915,19.0533,19.0839,37800.0
2014-08-26 10:50:00,24.95,25.01,24.95,25.01,32100.0,19.0762,19.1221,19.0762,19.1221,32100.0
2014-08-26 11:00:00,25.01,25.02,25.0,25.0,9100.0,19.1221,19.1297,19.1145,19.1145,9100.0
2014-08-26 11:10:00,25.0,25.01,25.0,25.0,5400.0,19.1145,19.1221,19.1145,19.1145,5400.0
2014-08-26 11:20:00,25.0,25.02,24.99,25.01,18500.0,19.1145,19.1297,19.1068,19.1221,18500.0
2014-08-26 11:30:00,25.01,25.01,24.99,24.99,11800.0,19.1221,19.1221,19.1068,19.1068,11800.0
2014-08-26 11:40:00,25.0,25.01,24.98,25.01,26800.0,19.1145,19.1221,19.0992,19.1221,26800.0
2014-08-26 11:50:00,25.01,25.01,24.98,24.99,22300.0,19.1221,19.1221,19.0992,19.1068,22300.0
2014-08-26 12:00:00,24.99,25.01,24.99,25.0,16400.0,19.1068,19.1221,19.1068,19.1145,16400.0
2014-08-26 12:10:00,24.99,25.0,24.98,25.0,11800.0,19.1068,19.1145,19.0992,19.1145,11800.0
2014-08-26 12:20:00,24.99,25.02,24.99,25.0,19800.0,19.1068,19.1297,19.1068,19.1145,19800.0
2014-08-26 12:30:00,25.0,25.02,25.0,25.02,12500.0,19.1145,19.1297,19.1145,19.1297,12500.0
2014-08-26 12:40:00,25.01,25.01,24.99,25.0,18300.0,19.1221,19.1221,19.1068,19.1145,18300.0
2014-08-26 12:50:00,25.0,25.01,25.0,25.0,2300.0,19.1145,19.1221,19.1145,19.1145,2300.0
2014-08-26 13:00:00,25.0,25.01,25.0,25.0,4200.0,19.1145,19.1221,19.1145,19.1145,4200.0
2014-08-26 13:10:00,25.0,25.01,25.0,25.0,4900.0,19.1145,19.1221,19.1145,19.1145,4900.0
2014-08-26 13:20:00,25.0,25.01,25.0,25.0,7200.0,19.1145,19.1221,19.1145,19.1145,7200.0
2014-08-26 13:30:00,25.0,25.01,24.99,25.0,31600.0,19.1145,19.1221,19.1068,19.1145,31600.0
2014-08-26 13:40:00,25.0,25.0,24.99,24.99,7200.0,19.1145,19.1145,19.1068,19.1068,7200.0
2014-08-26 13:50:00,25.0,25.01,24.98,25.0,63200.0,19.1145,19.1221,19.0992,19.1145,63200.0
2014-08-26 14:00:00,25.01,25.01,24.99,25.0,19100.0,19.1221,19.1221,19.1068,19.1145,19100.0
2014-08-26 14:10:00,25.0,25.0,24.98,24.98,18800.0,19.1145,19.1145,19.0992,19.0992,18800.0
2014-08-26 14:20:00,24.98,24.99,24.98,24.99,12100.0,19.0992,19.1068,19.0992,19.1068,12100.0
2014-08-26 14:30:00,24.98,24.99,24.98,24.98,14300.0,19.0992,19.1068,19.0992,19.0992,14300.0
2014-08-26 14:40:00,24.98,24.99,24.98,24.98,7100.0,19.0992,19.1068,19.0992,19.0992,7100.0
2014-08-26 14:50:00,24.98,24.99,24.97,24.97,24500.0,19.0992,19.1068,19.0915,19.0915,24500.0
2014-08-26 15:00:00,24.97,24.98,24.96,24.97,19700.0,19.0915,19.0992,19.0839,19.0915,19700.0
2014-08-26 15:10:00,24.96,24.96,24.96,24.96,13000.0,19.0839,19.0839,19.0839,19.0839,13000.0
2014-08-26 15:20:00,24.97,24.97,24.94,24.94,37700.0,19.0915,19.0915,19.0686,19.0686,37700.0
2014-08-26 15:30:00,24.94,24.96,24.93,24.96,65500.0,19.0686,19.0839,19.0609,19.0839,65500.0
2014-08-26 15:40:00,24.95,24.96,24.94,24.95,63200.0,19.0762,19.0839,19.0686,19.0762,63200.0
2014-08-26 15:50:00,24.95,24.97,24.94,24.97,214500.0,19.0762,19.0915,19.0686,19.0915,214500.0
2014-08-27 09:30:00,24.87,25.02,24.82,24.97,80400.0,19.0151,19.1297,18.9768,19.0915,80400.0
2014-08-27 09:40:00,24.98,25.03,24.96,24.97,19800.0,19.0992,19.1374,19.0839,19.0915,19800.0
2014-08-27 09:50:00,24.97,24.99,24.95,24.96,17300.0,19.0915,19.1068,19.0762,19.0839,17300.0
2014-08-27 10:00:00,24.96,24.98,24.94,24.97,15100.0,19.0839,19.0992,19.0686,19.0915,15100.0
2014-08-27 10:10:00,24.98,24.98,24.95,24.95,18400.0,19.0992,19.0992,19.0762,19.0762,18400.0
2014-08-27 10:20:00,24.95,24.97,24.95,24.95,13900.0,19.0762,19.0915,19.0762,19.0762,13900.0
2014-08-27 10:30:00,24.95,24.98,24.95,24.96,40500.0,19.0762,19.0992,19.0762,19.0839,40500.0
2014-08-27 10:40:00,24.95,24.97,24.95,24.96,12200.0,19.0762,19.0915,19.0762,19.0839,12200.0
2014-08-27 10:50:00,24.96,24.98,24.95,24.96,11400.0,19.0839,19.0992,19.0762,19.0839,11400.0
2014-08-27 11:00:00,24.97,25.01,24.97,24.97,117200.0,19.0915,19.1221,19.0915,19.0915,117200.0
2014-08-27 11:10:00,24.96,24.99,24.95,24.99,28800.0,19.0839,19.1068,19.0762,19.1068,28800.0
2014-08-27 11:20:00,24.99,25.01,24.99,25.0,33400.0,19.1068,19.1221,19.1068,19.1145,33400.0
2014-08-27 11:30:00,25.0,25.03,25.0,25.03,40700.0,19.1145,19.1374,19.1145,19.1374,40700.0
2014-08-27 11:40:00,25.03,25.03,25.03,25.03,3300.0,19.1374,19.1374,19.1374,19.1374,3300.0
2014-08-27 11:50:00,25.03,25.03,25.0,25.01,12100.0,19.1374,19.1374,19.1145,19.1221,12100.0
2014-08-27 12:00:00,25.0,25.01,25.0,25.0,24200.0,19.1145,19.1221,19.1145,19.1145,24200.0
2014-08-27 12:10:00,25.0,25.01,25.0,25.01,18200.0,19.1145,19.1221,19.1145,19.1221,18200.0
2014-08-27 12:20:00,25.0,25.01,25.0,25.0,40100.0,19.1145,19.1221,19.1145,19.1145,40100.0
2014-08-27 12:30:00,25.0,25.0,24.99,25.0,25300.0,19.1145,19.1145,19.1068,19.1145,25300.0
2014-08-27 12:40:00,25.0,25.02,24.99,24.99,32800.0,19.1145,19.1297,19.1068,19.1068,32800.0
2014-08-27 12:50:00,24.99,25.02,24.99,25.02,39600.0,19.1068,19.1297,19.1068,19.1297,39600.0
2014-08-27 13:00:00,25.01,25.02,25.0,25.0,9900.0,19.1221,19.1297,19.1145,19.1145,9900.0
2014-08-27 13:10:00,25.01,25.01,25.0,25.0,4600.0,19.1221,19.1221,19.1145,19.1145,4600.0
2014-08-27 13:20:00,25.0,25.01,25.0,25.01,9200.0,19.1145,19.1221,19.1145,19.1221,9200.0
2014-08-27 13:30:00,25.0,25.01,24.99,25.0,73900.0,19.1145,19.1221,19.1068,19.1145,73900.0
2014-08-27 13:40:00,25.0,25.02,25.0,25.0,12500.0,19.1145,19.1297,19.1145,19.1145,12500.0
2014-08-27 13:50:00,25.0,25.01,25.0,25.0,8100.0,19.1145,19.1221,19.1145,19.1145,8100.0
2014-08-27 14:00:00,25.0,25.01,24.99,25.0,44400.0,19.1145,19.1221,19.1068,19.1145,44400.0
2014-08-27 14:10:00,25.0,25.0,24.98,24.98,20900.0,19.1145,19.1145,19.0992,19.0992,20900.0
2014-08-27 14:20:00,24.99,25.0,24.98,24.99,15700.0,19.1068,19.1145,19.0992,19.1068,15700.0
2014-08-27 14:30:00,24.98,24.99,24.98,24.98,6700.0,19.0992,19.1068,19.0992,19.0992,6700.0
2014-08-27 14:40:00,24.98,24.99,24.97,24.98,23100.0,19.0992,19.1068,19.0915,19.0992,23100.0
2014-08-27 14:50:00,24.98,25.0,24.96,24.96,62300.0,19.0992,19.1145,19.0839,19.0839,62300.0
2014-08-27 15:00:00,24.96,24.98,24.95,24.96,54100.0,19.0839,19.0992,19.0762,19.0839,54100.0
2014-08-27 15:10:00,24.96,24.96,24.93,24.94,86900.0,19.0839,19.0839,19.0609,19.0686,86900.0
2014-08-27 15:20:00,24.94,24.94,24.93,24.93,12000.0,19.0686,19.0686,19.0609,19.0609,12000.0
2014-08-27 15:30:00,24.94,24.95,24.93,24.95,33600.0,19.0686,19.0762,19.0609,19.0762,33600.0
2014-08-27 15:40:00,24.95,24.95,24.94,24.95,77500.0,19.0762,19.0762,19.0686,19.0762,77500.0
2014-08-27 15:50:00,24.95,24.95,24.92,24.94,174900.0,19.0762,19.0762,19.0533,19.0686,174900.0
2014-08-28 09:30:00,24.86,24.91,24.8,24.9,35800.0,19.0074,19.0456,18.9615,19.038,35800.0
2014-08-28 09:40:00,24.89,24.94,24.87,24.94,27500.0,19.0304,19.0686,19.0151,19.0686,27500.0
2014-08-28 09:50:00,24.94,24.94,24.91,24.91,18900.0,19.0686,19.0686,19.0456,19.0456,18900.0
2014-08-28 10:00:00,24.92,24.93,24.88,24.92,20800.0,19.0533,19.0609,19.0227,19.0533,20800.0
2014-08-28 10:10:00,24.92,24.92,24.88,24.91,26400.0,19.0533,19.0533,19.0227,19.0456,26400.0
2014-08-28 10:20:00,24.91,24.95,24.91,24.93,28000.0,19.0456,19.0762,19.0456,19.0609,28000.0
2014-08-28 10:30:00,24.93,24.94,24.91,24.92,24300.0,19.0609,19.0686,19.0456,19.0533,24300.0
2014-08-28 10:40:00,24.91,24.96,24.91,24.96,52800.0,19.0456,19.0839,19.0456,19.0839,52800.0
2014-08-28 10:50:00,24.96,24.96,24.95,24.96,9300.0,19.0839,19.0839,19.0762,19.0839,9300.0
2014-08-28 11:00:00,24.96,25.0,24.96,24.98,75100.0,19.0839,19.1145,19.0839,19.0992,75100.0
2014-08-28 11:10:00,24.98,24.98,24.96,24.97,76600.0,19.0992,19.0992,19.0839,19.0915,76600.0
2014-08-28 11:20:00,24.96,24.99,24.96,24.96,29500.0,19.0839,19.1068,19.0839,19.0839,29500.0
2014-08-28 11:30:00,24.96,24.98,24.96,24.98,16100.0,19.0839,19.0992,19.0839,19.0992,16100.0
2014-08-28 11:40:00,24.98,24.98,24.95,24.96,11100.0,19.0992,19.0992,19.0762,19.0839,11100.0
2014-08-28 11:50:00,24.97,24.98,24.96,24.96,20900.0,19.0915,19.0992,19.0839,19.0839,20900.0
2014-08-28 12:00:00,24.97,24.98,24.96,24.98,13400.0,19.0915,19.0992,19.0839,19.0992,13400.0
2014-08-28 12:10:00,24.98,25.01,24.98,25.01,21200.0,19.0992,19.1221,19.0992,19.1221,21200.0
2014-08-28 12:20:00,25.01,25.01,25.0,25.01,11900.0,19.1221,19.1221,19.1145,19.1221,11900.0
2014-08-28 12:30:00,25.01,25.01,25.0,25.01,5900.0,19.1221,19.1221,19.1145,19.1221,5900.0
2014-08-28 12:40:00,25.01,25.02,25.0,25.0,18200.0,19.1221,19.1297,19.1145,19.1145,18200.0
2014-08-28 12:50:00,25.0,25.01,24.98,24.98,27800.0,19.1145,19.1221,19.0992,19.0992,27800.0
2014-08-28 13:00:00,24.98,24.99,24.97,24.98,20100.0,19.0992,19.1068,19.0915,19.0992,20100.0
2014-08-28 13:10:00,24.98,24.98,24.96,24.97,27600.0,19.0992,19.0992,19.0839,19.0915,27600.0
2014-08-28 13:20:00,24.96,24.98,24.96,24.98,17700.0,19.0839,19.0992,19.0839,19.0992,17700.0
2014-08-28 13:30:00,24.97,24.98,24.97,24.97,12400.0,19.0915,19.0992,19.0915,19.0915,12400.0
2014-08-28 13:40:00,24.98,24.98,24.97,24.98,10700.0,19.0992,19.0992,19.0915,19.0992,10700.0
2014-08-28 13:50:00,24.98,24.99,24.97,24.98,21300.0,19.0992,19.1068,19.0915,19.0992,21300.0
2014-08-28 14:00:00,24.99,25.0,24.99,24.99,18200.0,19.1068,19.1145,19.1068,19.1068,18200.0
2014-08-28 14:10:00,25.0,25.0,24.98,24.98,36600.0,19.1145,19.1145,19.0992,19.0992,36600.0
2014-08-28 14:20:00,24.98,24.99,24.97,24.97,25400.0,19.0992,19.1068,19.0915,19.0915,25400.0
2014-08-28 14:30:00,24.97,24.98,24.96,24.96,63600.0,19.0915,19.0992,19.0839,19.0839,63600.0
2014-08-28 14:40:00,24.96,24.97,24.95,24.95,17900.0,19.0839,19.0915,19.0762,19.0762,17900.0
2014-08-28 14:50:00,24.96,24.96,24.94,24.95,30100.0,19.0839,19.0839,19.0686,19.0762,30100.0
2014-08-28 15:00:00,24.94,24.95,24.93,24.94,18200.0,19.0686,19.0762,19.0609,19.0686,18200.0
2014-08-28 15:10:00,24.93,24.94,24.9,24.9,88100.0,19.0609,19.0686,19.038,19.038,88100.0
2014-08-28 15:20:00,24.9,24.91,24.9,24.9,15800.0,19.038,19.0456,19.038,19.038,15800.0
2014-08-28 15:30:00,24.91,24.93,24.9,24.93,41500.0,19.0456,19.0609,19.038,19.0609,41500.0
2014-08-28 15:40:00,24.93,24.93,24.92,24.93,43000.0,19.0609,19.0609,19.0533,19.0609,43000.0
2014-08-28 15:50:00,24.93,24.93,24.91,24.92,149300.0,19.0609,19.0609,19.0456,19.0533,149300.0
2014-08-29 09:30:00,24.99,24.99,24.91,24.95,55100.0,19.1068,19.1068,19.0456,19.0762,55100.0
2014-08-29 09:40:00,24.95,24.97,24.94,24.96,51800.0,19.0762,19.0915,19.0686,19.0839,51800.0
2014-08-29 09:50:00,24.96,25.01,24.96,25.01,143100.0,19.0839,19.1221,19.0839,19.1221,143100.0
2014-08-29 10:00:00,25.0,25.02,24.99,25.01,32900.0,19.1145,19.1297,19.1068,19.1221,32900.0
2014-08-29 10:10:00,25.01,25.01,24.97,24.98,19300.0,19.1221,19.1221,19.0915,19.0992,19300.0
2014-08-29 10:20:00,24.98,24.98,24.95,24.96,22400.0,19.0992,19.0992,19.0762,19.0839,22400.0
2014-08-29 10:30:00,24.96,24.98,24.95,24.96,12400.0,19.0839,19.0992,19.0762,19.0839,12400.0
2014-08-29 10:40:00,24.96,24.97,24.94,24.94,12600.0,19.0839,19.0915,19.0686,19.0686,12600.0
2014-08-29 10:50:00,24.95,24.96,24.94,24.95,9300.0,19.0762,19.0839,19.0686,19.0762,9300.0
2014-08-29 11:00:00,24.96,24.97,24.95,24.95,24400.0,19.0839,19.0915,19.0762,19.0762,24400.0
2014-08-29 11:10:00,24.95,24.97,24.95,24.96,23100.0,19.0762,19.0915,19.0762,19.0839,23100.0
2014-08-29 11:20:00,24.96,24.98,24.96,24.98,5800.0,19.0839,19.0992,19.0839,19.0992,5800.0
2014-08-29 11:30:00,24.98,25.01,24.97,25.01,29300.0,19.0992,19.1221,19.0915,19.1221,29300.0
2014-08-29 11:40:00,25.01,25.02,25.0,25.02,22200.0,19.1221,19.1297,19.1145,19.1297,22200.0
2014-08-29 11:50:00,25.02,25.02,25.01,25.02,2800.0,19.1297,19.1297,19.1221,19.1297,2800.0
2014-08-29 12:00:00,25.02,25.03,25.01,25.02,16600.0,19.1297,19.1374,19.1221,19.1297,16600.0
2014-08-29 12:10:00,25.02,25.04,25.02,25.04,20600.0,19.1297,19.145,19.1297,19.145,20600.0
2014-08-29 12:20:00,25.04,25.04,25.02,25.03,19400.0,19.145,19.145,19.1297,19.1374,19400.0
2014-08-29 12:30:00,25.03,25.03,25.02,25.03,2100.0,19.1374,19.1374,19.1297,19.1374,2100.0
2014-08-29 12:40:00,25.02,25.04,25.02,25.03,14100.0,19.1297,19.145,19.1297,19.1374,14100.0
2014-08-29 12:50:00,25.04,25.04,25.02,25.02,17200.0,19.145,19.145,19.1297,19.1297,17200.0
2014-08-29 13:00:00,25.02,25.03,25.02,25.03,3100.0,19.1297,19.1374,19.1297,19.1374,3100.0
2014-08-29 13:10:00,25.03,25.03,25.02,25.02,4100.0,19.1374,19.1374,19.1297,19.1297,4100.0
2014-08-29 13:20:00,25.03,25.03,25.01,25.02,15200.0,19.1374,19.1374,19.1221,19.1297,15200.0
2014-08-29 13:30:00,25.01,25.02,25.01,25.01,7100.0,19.1221,19.1297,19.1221,19.1221,7100.0
2014-08-29 13:40:00,25.01,25.02,25.0,25.0,10300.0,19.1221,19.1297,19.1145,19.1145,10300.0
2014-08-29 13:50:00,25.01,25.01,25.0,25.0,3800.0,19.1221,19.1221,19.1145,19.1145,3800.0
2014-08-29 14:00:00,25.01,25.02,25.01,25.02,10700.0,19.1221,19.1297,19.1221,19.1297,10700.0
2014-08-29 14:10:00,25.01,25.02,25.01,25.02,4300.0,19.1221,19.1297,19.1221,19.1297,4300.0
2014-08-29 14:20:00,25.02,25.02,25.01,25.02,7900.0,19.1297,19.1297,19.1221,19.1297,7900.0
2014-08-29 14:30:00,25.02,25.03,25.02,25.03,15900.0,19.1297,19.1374,19.1297,19.1374,15900.0
2014-08-29 14:40:00,25.03,25.03,25.0,25.02,29100.0,19.1374,19.1374,19.1145,19.1297,29100.0
2014-08-29 14:50:00,25.02,25.02,25.01,25.02,3400.0,19.1297,19.1297,19.1221,19.1297,3400.0
2014-08-29 15:00:00,25.02,25.02,24.99,24.99,86300.0,19.1297,19.1297,19.1068,19.1068,86300.0
2014-08-29 15:10:00,24.98,24.99,24.96,24.99,157400.0,19.0992,19.1068,19.0839,19.1068,157400.0
2014-08-29 15:20:00,24.99,24.99,24.98,24.98,12200.0,19.1068,19.1068,19.0992,19.0992,12200.0
2014-08-29 15:30:00,24.99,25.0,24.98,25.0,23200.0,19.1068,19.1145,19.0992,19.1145,23200.0
2014-08-29 15:40:00,25.0,25.01,24.99,25.01,35700.0,19.1145,19.1221,19.1068,19.1221,35700.0
2014-08-29 15:50:00,25.01,25.02,25.0,25.01,210200.0,19.1221,19.1297,19.1145,19.1221,210200.0
2014-09-02 09:30:00,25.43,25.47,25.12,25.18,177300.0,19.4432,19.4738,19.2062,19.2521,177300.0
2014-09-02 09:40:00,25.17,25.2,25.13,25.16,75800.0,19.2444,19.2674,19.2139,19.2368,75800.0
2014-09-02 09:50:00,25.16,25.19,25.15,25.18,56700.0,19.2368,19.2597,19.2291,19.2521,56700.0
2014-09-02 10:00:00,25.18,25.2,25.14,25.16,67300.0,19.2521,19.2674,19.2215,19.2368,67300.0
2014-09-02 10:10:00,25.16,25.22,25.16,25.22,121500.0,19.2368,19.2827,19.2368,19.2827,121500.0
2014-09-02 10:20:00,25.21,25.26,25.21,25.26,39400.0,19.275,19.3132,19.275,19.3132,39400.0
2014-09-02 10:30:00,25.26,25.26,25.22,25.25,41700.0,19.3132,19.3132,19.2827,19.3056,41700.0
2014-09-02 10:40:00,25.25,25.27,25.25,25.26,31400.0,19.3056,19.3209,19.3056,19.3132,31400.0
2014-09-02 10:50:00,25.26,25.27,25.24,25.27,39700.0,19.3132,19.3209,19.298,19.3209,39700.0
2014-09-02 11:00:00,25.26,25.29,25.26,25.29,38800.0,19.3132,19.3362,19.3132,19.3362,38800.0
2014-09-02 11:10:00,25.3,25.3,25.22,25.22,52700.0,19.3438,19.3438,19.2827,19.2827,52700.0
2014-09-02 11:20:00,25.23,25.23,25.2,25.21,26100.0,19.2903,19.2903,19.2674,19.275,26100.0
2014-09-02 11:30:00,25.21,25.22,25.2,25.21,33100.0,19.275,19.2827,19.2674,19.275,33100.0
2014-09-02 11:40:00,25.21,25.22,25.2,25.21,66900.0,19.275,19.2827,19.2674,19.275,66900.0
2014-09-02 11:50:00,25.21,25.21,25.19,25.21,91600.0,19.275,19.275,19.2597,19.275,91600.0
2014-09-02 12:00:00,25.2,25.22,25.2,25.21,35700.0,19.2674,19.2827,19.2674,19.275,35700.0
2014-09-02 12:10:00,25.21,25.22,25.2,25.21,15300.0,19.275,19.2827,19.2674,19.275,15300.0
2014-09-02 12:20:00,25.2,25.21,25.18,25.18,11600.0,19.2674,19.275,19.2521,19.2521,11600.0
2014-09-02 12:30:00,25.18,25.18,25.13,25.13,12600.0,19.2521,19.2521,19.2139,19.2139,12600.0
2014-09-02 12:40:00,25.14,25.15,25.13,25.14,101400.0,19.2215,19.2291,19.2139,19.2215,101400.0
2014-09-02 12:50:00,25.14,25.16,25.13,25.15,81400.0,19.2215,19.2368,19.2139,19.2291,81400.0
2014-09-02 13:00:00,25.15,25.16,25.13,25.13,27500.0,19.2291,19.2368,19.2139,19.2139,27500.0
2014-09-02 13:10:00,25.14,25.16,25.13,25.16,57500.0,19.2215,19.2368,19.2139,19.2368,57500.0
2014-09-02 13:20:00,25.16,25.16,25.14,25.15,59500.0,19.2368,19.2368,19.2215,19.2291,59500.0
2014-09-02 13:30:00,25.15,25.17,25.14,25.16,76000.0,19.2291,19.2444,19.2215,19.2368,76000.0
2014-09-02 13:40:00,25.17,25.17,25.14,25.15,73300.0,19.2444,19.2444,19.2215,19.2291,73300.0
2014-09-02 13:50:00,25.15,25.16,25.14,25.14,35900.0,19.2291,19.2368,19.2215,19.2215,35900.0
2014-09-02 14:00:00,25.14,25.15,25.14,25.14,16100.0,19.2215,19.2291,19.2215,19.2215,16100.0
2014-09-02 14:10:00,25.14,25.17,25.14,25.15,134800.0,19.2215,19.2444,19.2215,19.2291,134800.0
2014-09-02 14:20:00,25.16,25.16,25.15,25.16,25100.0,19.2368,19.2368,19.2291,19.2368,25100.0
2014-09-02 14:30:00,25.16,25.17,25.15,25.17,73100.0,19.2368,19.2444,19.2291,19.2444,73100.0
2014-09-02 14:40:00,25.16,25.17,25.16,25.17,24100.0,19.2368,19.2444,19.2368,19.2444,24100.0
2014-09-02 14:50:00,25.17,25.18,25.16,25.17,118000.0,19.2444,19.2521,19.2368,19.2444,118000.0
2014-09-02 15:00:00,25.17,25.18,25.17,25.17,34400.0,19.2444,19.2521,19.2444,19.2444,34400.0
2014-09-02 15:10:00,25.17,25.18,25.16,25.16,77000.0,19.2444,19.2521,19.2368,19.2368,77000.0
2014-09-02 15:20:00,25.16,25.17,25.16,25.16,45400.0,19.2368,19.2444,19.2368,19.2368,45400.0
2014-09-02 15:30:00,25.17,25.17,25.14,25.16,116800.0,19.2444,19.2444,19.2215,19.2368,116800.0
2014-09-02 15:40:00,25.15,25.16,25.15,25.15,121300.0,19.2291,19.2368,19.2291,19.2291,121300.0
2014-09-02 15:50:00,25.15,25.16,25.13,25.15,335700.0,19.2291,19.2368,19.2139,19.2291,335700.0
2014-09-03 09:30:00,25.27,25.33,25.22,25.22,40300.0,19.3209,19.3668,19.2827,19.2827,40300.0
2014-09-03 09:40:00,25.21,25.25,25.19,25.21,50200.0,19.275,19.3056,19.2597,19.275,50200.0
2014-09-03 09:50:00,25.21,25.21,25.16,25.2,43800.0,19.275,19.275,19.2368,19.2674,43800.0
2014-09-03 10:00:00,25.2,25.21,25.14,25.15,83800.0,19.2674,19.275,19.2215,19.2291,83800.0
2014-09-03 10:10:00,25.15,25.17,25.12,25.13,52100.0,19.2291,19.2444,19.2062,19.2139,52100.0
2014-09-03 10:20:00,25.12,25.13,25.11,25.12,43400.0,19.2062,19.2139,19.1986,19.2062,43400.0
2014-09-03 10:30:00,25.13,25.16,25.13,25.15,28300.0,19.2139,19.2368,19.2139,19.2291,28300.0
2014-09-03 10:40:00,25.15,25.17,25.14,25.16,22300.0,19.2291,19.2444,19.2215,19.2368,22300.0
2014-09-03 10:50:00,25.17,25.17,25.15,25.16,30000.0,19.2444,19.2444,19.2291,19.2368,30000.0
2014-09-03 11:00:00,25.16,25.17,25.15,25.16,17900.0,19.2368,19.2444,19.2291,19.2368,17900.0
2014-09-03 11:10:00,25.15,25.16,25.13,25.14,17600.0,19.2291,19.2368,19.2139,19.2215,17600.0
2014-09-03 11:20:00,25.14,25.14,25.1,25.12,85800.0,19.2215,19.2215,19.1909,19.2062,85800.0
2014-09-03 11:30:00,25.11,25.13,25.11,25.13,31200.0,19.1986,19.2139,19.1986,19.2139,31200.0
2014-09-03 11:40:00,25.13,25.14,25.11,25.14,35900.0,19.2139,19.2215,19.1986,19.2215,35900.0
2014-09-03 11:50:00,25.14,25.14,25.1,25.1,33000.0,19.2215,19.2215,19.1909,19.1909,33000.0
2014-09-03 12:00:00,25.1,25.11,25.08,25.11,42400.0,19.1909,19.1986,19.1756,19.1986,42400.0
2014-09-03 12:10:00,25.11,25.12,25.11,25.12,13600.0,19.1986,19.2062,19.1986,19.2062,13600.0
2014-09-03 12:20:00,25.11,25.13,25.11,25.13,12100.0,19.1986,19.2139,19.1986,19.2139,12100.0
2014-09-03 12:30:00,25.13,25.13,25.12,25.13,3900.0,19.2139,19.2139,19.2062,19.2139,3900.0
2014-09-03 12:40:00,25.13,25.14,25.13,25.14,6800.0,19.2139,19.2215,19.2139,19.2215,6800.0
2014-09-03 12:50:00,25.14,25.14,25.06,25.06,115000.0,19.2215,19.2215,19.1603,19.1603,115000.0
2014-09-03 13:00:00,25.06,25.07,25.06,25.07,9500.0,19.1603,19.168,19.1603,19.168,9500.0
2014-09-03 13:10:00,25.06,25.1,25.06,25.1,23200.0,19.1603,19.1909,19.1603,19.1909,23200.0
2014-09-03 13:20:00,25.1,25.1,25.09,25.1,8300.0,19.1909,19.1909,19.1833,19.1909,8300.0
2014-09-03 13:30:00,25.1,25.1,25.05,25.06,40200.0,19.1909,19.1909,19.1527,19.1603,40200.0
2014-09-03 13:40:00,25.06,25.07,25.05,25.06,21200.0,19.1603,19.168,19.1527,19.1603,21200.0
2014-09-03 13:50:00,25.06,25.06,25.03,25.06,41400.0,19.1603,19.1603,19.1374,19.1603,41400.0
2014-09-03 14:00:00,25.05,25.06,25.04,25.05,23700.0,19.1527,19.1603,19.145,19.1527,23700.0
2014-09-03 14:10:00,25.06,25.06,25.03,25.03,39600.0,19.1603,19.1603,19.1374,19.1374,39600.0
2014-09-03 14:20:00,25.03,25.06,25.02,25.04,52200.0,19.1374,19.1603,19.1297,19.145,52200.0
2014-09-03 14:30:00,25.04,25.05,25.02,25.05,32800.0,19.145,19.1527,19.1297,19.1527,32800.0
2014-09-03 14:40:00,25.05,25.05,25.04,25.05,17500.0,19.1527,19.1527,19.145,19.1527,17500.0
2014-09-03 14:50:00,25.05,25.05,25.02,25.02,92200.0,19.1527,19.1527,19.1297,19.1297,92200.0
2014-09-03 15:00:00,25.02,25.07,25.01,25.06,152000.0,19.1297,19.168,19.1221,19.1603,152000.0
2014-09-03 15:10:00,25.07,25.08,25.05,25.06,56000.0,19.168,19.1756,19.1527,19.1603,56000.0
2014-09-03 15:20:00,25.07,25.07,25.05,25.06,61400.0,19.168,19.168,19.1527,19.1603,61400.0
2014-09-03 15:30:00,25.07,25.07,25.06,25.06,33800.0,19.168,19.168,19.1603,19.1603,33800.0
2014-09-03 15:40:00,25.06,25.07,25.03,25.06,111900.0,19.1603,19.168,19.1374,19.1603,111900.0
2014-09-03 15:50:00,25.05,25.07,25.04,25.06,173500.0,19.1527,19.168,19.145,19.1603,173500.0
2014-09-04 09:30:00,25.1,25.1,25.0,25.05,59500.0,19.1909,19.1909,19.1145,19.1527,59500.0
2014-09-04 09:40:00,25.06,25.16,25.05,25.09,30400.0,19.1603,19.2368,19.1527,19.1833,30400.0
2014-09-04 09:50:00,25.09,25.11,25.05,25.05,97800.0,19.1833,19.1986,19.1527,19.1527,97800.0
2014-09-04 10:00:00,25.06,25.07,25.03,25.03,24800.0,19.1603,19.168,19.1374,19.1374,24800.0
2014-09-04 10:10:00,25.04,25.08,25.03,25.07,23400.0,19.145,19.1756,19.1374,19.168,23400.0
2014-09-04 10:20:00,25.07,25.09,25.05,25.09,29700.0,19.168,19.1833,19.1527,19.1833,29700.0
2014-09-04 10:30:00,25.09,25.1,25.07,25.08,22000.0,19.1833,19.1909,19.168,19.1756,22000.0
2014-09-04 10:40:00,25.07,25.1,25.07,25.1,49700.0,19.168,19.1909,19.168,19.1909,49700.0
2014-09-04 10:50:00,25.1,25.1,25.09,25.09,18600.0,19.1909,19.1909,19.1833,19.1833,18600.0
2014-09-04 11:00:00,25.1,25.11,25.09,25.09,55300.0,19.1909,19.1986,19.1833,19.1833,55300.0
2014-09-04 11:10:00,25.1,25.1,25.08,25.09,7900.0,19.1909,19.1909,19.1756,19.1833,7900.0
2014-09-04 11:20:00,25.09,25.1,25.07,25.09,19000.0,19.1833,19.1909,19.168,19.1833,19000.0
2014-09-04 11:30:00,25.09,25.09,25.05,25.08,17900.0,19.1833,19.1833,19.1527,19.1756,17900.0
2014-09-04 11:40:00,25.08,25.09,25.07,25.09,11700.0,19.1756,19.1833,19.168,19.1833,11700.0
2014-09-04 11:50:00,25.09,25.1,25.08,25.1,16300.0,19.1833,19.1909,19.1756,19.1909,16300.0
2014-09-04 12:00:00,25.1,25.1,25.08,25.08,11800.0,19.1909,19.1909,19.1756,19.1756,11800.0
2014-09-04 12:10:00,25.08,25.09,25.07,25.08,6900.0,19.1756,19.1833,19.168,19.1756,6900.0
2014-09-04 12:20:00,25.08,25.09,25.06,25.08,32100.0,19.1756,19.1833,19.1603,19.1756,32100.0
2014-09-04 12:30:00,25.08,25.09,25.07,25.09,12400.0,19.1756,19.1833,19.168,19.1833,12400.0
2014-09-04 12:40:00,25.08,25.1,25.08,25.09,14500.0,19.1756,19.1909,19.1756,19.1833,14500.0
2014-09-04 12:50:00,25.09,25.09,25.08,25.08,6400.0,19.1833,19.1833,19.1756,19.1756,6400.0
2014-09-04 13:00:00,25.08,25.09,25.06,25.09,8300.0,19.1756,19.1833,19.1603,19.1833,8300.0
2014-09-04 13:10:00,25.09,25.09,25.08,25.08,11000.0,19.1833,19.1833,19.1756,19.1756,11000.0
2014-09-04 13:20:00,25.08,25.08,25.06,25.07,46100.0,19.1756,19.1756,19.1603,19.168,46100.0
2014-09-04 13:30:00,25.07,25.08,25.05,25.07,37500.0,19.168,19.1756,19.1527,19.168,37500.0
2014-09-04 13:40:00,25.06,25.08,25.06,25.06,15900.0,19.1603,19.1756,19.1603,19.1603,15900.0
2014-09-04 13:50:00,25.06,25.07,25.06,25.06,13800.0,19.1603,19.168,19.1603,19.1603,13800.0
2014-09-04 14:00:00,25.05,25.07,25.04,25.04,37100.0,19.1527,19.168,19.145,19.145,37100.0
2014-09-04 14:10:00,25.04,25.05,25.04,25.05,48100.0,19.145,19.1527,19.145,19.1527,48100.0
2014-09-04 14:20:00,25.05,25.06,25.04,25.05,26100.0,19.1527,19.1603,19.145,19.1527,26100.0
2014-09-04 14:30:00,25.05,25.05,25.02,25.05,37300.0,19.1527,19.1527,19.1297,19.1527,37300.0
2014-09-04 14:40:00,25.05,25.05,25.02,25.02,26100.0,19.1527,19.1527,19.1297,19.1297,26100.0
2014-09-04 14:50:00,25.02,25.03,24.99,25.0,169700.0,19.1297,19.1374,19.1068,19.1145,169700.0
2014-09-04 15:00:00,25.0,25.01,24.99,25.0,69400.0,19.1145,19.1221,19.1068,19.1145,69400.0
2014-09-04 15:10:00,25.01,25.01,24.97,24.98,74500.0,19.1221,19.1221,19.0915,19.0992,74500.0
2014-09-04 15:20:00,24.99,25.01,24.97,25.01,45600.0,19.1068,19.1221,19.0915,19.1221,45600.0
2014-09-04 15:30:00,25.01,25.01,24.98,24.98,94200.0,19.1221,19.1221,19.0992,19.0992,94200.0
2014-09-04 15:40:00,24.99,25.02,24.98,25.01,116000.0,19.1068,19.1297,19.0992,19.1221,116000.0
2014-09-04 15:50:00,25.01,25.04,25.0,25.03,232300.0,19.1221,19.145,19.1145,19.1374,232300.0
2014-09-05 09:30:00,24.98,25.11,24.96,24.99,66200.0,19.0992,19.1986,19.0839,19.1068,66200.0
2014-09-05 09:40:00,25.0,25.06,24.98,25.04,48400.0,19.1145,19.1603,19.0992,19.145,48400.0
2014-09-05 09:50:00,25.05,25.05,25.01,25.03,36000.0,19.1527,19.1527,19.1221,19.1374,36000.0
2014-09-05 10:00:00,25.04,25.05,25.01,25.04,43200.0,19.145,19.1527,19.1221,19.145,43200.0
2014-09-05 10:10:00,25.04,25.06,25.03,25.04,43400.0,19.145,19.1603,19.1374,19.145,43400.0
2014-09-05 10:20:00,25.04,25.05,25.0,25.02,143700.0,19.145,19.1527,19.1145,19.1297,143700.0
2014-09-05 10:30:00,25.02,25.02,24.98,24.98,93200.0,19.1297,19.1297,19.0992,19.0992,93200.0
2014-09-05 10:40:00,24.97,25.02,24.97,25.02,173100.0,19.0915,19.1297,19.0915,19.1297,173100.0
2014-09-05 10:50:00,25.02,25.05,25.02,25.05,24600.0,19.1297,19.1527,19.1297,19.1527,24600.0
2014-09-05 11:00:00,25.05,25.06,25.04,25.05,86600.0,19.1527,19.1603,19.145,19.1527,86600.0
2014-09-05 11:10:00,25.05,25.06,25.04,25.05,32400.0,19.1527,19.1603,19.145,19.1527,32400.0
2014-09-05 11:20:00,25.05,25.06,25.04,25.04,42500.0,19.1527,19.1603,19.145,19.145,42500.0
2014-09-05 11:30:00,25.05,25.07,25.04,25.05,64600.0,19.1527,19.168,19.145,19.1527,64600.0
2014-09-05 11:40:00,25.04,25.1,25.04,25.08,107400.0,19.145,19.1909,19.145,19.1756,107400.0
2014-09-05 11:50:00,25.08,25.09,25.06,25.07,30400.0,19.1756,19.1833,19.1603,19.168,30400.0
2014-09-05 12:00:00,25.07,25.09,25.06,25.06,19300.0,19.168,19.1833,19.1603,19.1603,19300.0
2014-09-05 12:10:00,25.07,25.08,25.06,25.08,16100.0,19.168,19.1756,19.1603,19.1756,16100.0
2014-09-05 12:20:00,25.08,25.08,25.05,25.08,23200.0,19.1756,19.1756,19.1527,19.1756,23200.0
2014-09-05 12:30:00,25.08,25.09,25.05,25.07,37600.0,19.1756,19.1833,19.1527,19.168,37600.0
2014-09-05 12:40:00,25.06,25.09,25.06,25.08,15500.0,19.1603,19.1833,19.1603,19.1756,15500.0
2014-09-05 12:50:00,25.07,25.08,25.06,25.06,18200.0,19.168,19.1756,19.1603,19.1603,18200.0
2014-09-05 13:00:00,25.07,25.09,25.06,25.09,27300.0,19.168,19.1833,19.1603,19.1833,27300.0
2014-09-05 13:10:00,25.09,25.1,25.09,25.1,12700.0,19.1833,19.1909,19.1833,19.1909,12700.0
2014-09-05 13:20:00,25.1,25.11,25.08,25.09,37600.0,19.1909,19.1986,19.1756,19.1833,37600.0
2014-09-05 13:30:00,25.1,25.1,25.08,25.09,44800.0,19.1909,19.1909,19.1756,19.1833,44800.0
2014-09-05 13:40:00,25.09,25.1,25.08,25.09,17600.0,19.1833,19.1909,19.1756,19.1833,17600.0
2014-09-05 13:50:00,25.09,25.1,25.08,25.1,17400.0,19.1833,19.1909,19.1756,19.1909,17400.0
2014-09-05 14:00:00,25.1,25.11,25.09,25.1,55600.0,19.1909,19.1986,19.1833,19.1909,55600.0
2014-09-05 14:10:00,25.1,25.11,25.09,25.1,30100.0,19.1909,19.1986,19.1833,19.1909,30100.0
2014-09-05 14:20:00,25.1,25.11,25.07,25.08,37800.0,19.1909,19.1986,19.168,19.1756,37800.0
2014-09-05 14:30:00,25.08,25.08,25.05,25.05,32900.0,19.1756,19.1756,19.1527,19.1527,32900.0
2014-09-05 14:40:00,25.06,25.06,25.03,25.06,34000.0,19.1603,19.1603,19.1374,19.1603,34000.0
2014-09-05 14:50:00,25.06,25.07,25.05,25.06,39500.0,19.1603,19.168,19.1527,19.1603,39500.0
2014-09-05 15:00:00,25.06,25.08,25.06,25.08,32700.0,19.1603,19.1756,19.1603,19.1756,32700.0
2014-09-05 15:10:00,25.08,25.1,25.08,25.09,31100.0,19.1756,19.1909,19.1756,19.1833,31100.0
2014-09-05 15:20:00,25.1,25.1,25.08,25.09,47200.0,19.1909,19.1909,19.1756,19.1833,47200.0
2014-09-05 15:30:00,25.1,25.11,25.08,25.11,63600.0,19.1909,19.1986,19.1756,19.1986,63600.0
2014-09-05 15:40:00,25.11,25.14,25.1,25.12,113500.0,19.1986,19.2215,19.1909,19.2062,113500.0
2014-09-05 15:50:00,25.12,25.14,25.12,25.13,195100.0,19.2062,19.2215,19.2062,19.2139,195100.0
2014-09-08 09:30:00,25.13,25.15,25.04,25.08,32700.0,19.2139,19.2291,19.145,19.1756,32700.0
2014-09-08 09:40:00,25.07,25.08,25.04,25.04,17400.0,19.168,19.1756,19.145,19.145,17400.0
2014-09-08 09:50:00,25.04,25.08,25.04,25.06,57900.0,19.145,19.1756,19.145,19.1603,57900.0
2014-09-08 10:00:00,25.07,25.09,25.02,25.02,31200.0,19.168,19.1833,19.1297,19.1297,31200.0
2014-09-08 10:10:00,25.02,25.02,25.0,25.0,44100.0,19.1297,19.1297,19.1145,19.1145,44100.0
2014-09-08 10:20:00,25.0,25.02,24.99,24.99,95000.0,19.1145,19.1297,19.1068,19.1068,95000.0
2014-09-08 10:30:00,24.99,24.99,24.95,24.96,103400.0,19.1068,19.1068,19.0762,19.0839,103400.0
2014-09-08 10:40:00,24.96,24.97,24.95,24.95,21200.0,19.0839,19.0915,19.0762,19.0762,21200.0
2014-09-08 10:50:00,24.95,24.98,24.94,24.98,85400.0,19.0762,19.0992,19.0686,19.0992,85400.0
2014-09-08 11:00:00,24.98,25.01,24.95,25.0,68800.0,19.0992,19.1221,19.0762,19.1145,68800.0
2014-09-08 11:10:00,25.01,25.01,24.99,24.99,94900.0,19.1221,19.1221,19.1068,19.1068,94900.0
2014-09-08 11:20:00,25.0,25.02,24.99,25.0,52300.0,19.1145,19.1297,19.1068,19.1145,52300.0
2014-09-08 11:30:00,25.01,25.01,25.0,25.0,16000.0,19.1221,19.1221,19.1145,19.1145,16000.0
2014-09-08 11:40:00,25.0,25.01,25.0,25.0,26300.0,19.1145,19.1221,19.1145,19.1145,26300.0
2014-09-08 11:50:00,25.0,25.01,25.0,25.0,33800.0,19.1145,19.1221,19.1145,19.1145,33800.0
2014-09-08 12:00:00,25.0,25.01,25.0,25.0,11600.0,19.1145,19.1221,19.1145,19.1145,11600.0
2014-09-08 12:10:00,25.0,25.01,25.0,25.01,16000.0,19.1145,19.1221,19.1145,19.1221,16000.0
2014-09-08 12:20:00,25.0,25.01,25.0,25.0,20600.0,19.1145,19.1221,19.1145,19.1145,20600.0
2014-09-08 12:30:00,25.0,25.01,24.99,24.99,12300.0,19.1145,19.1221,19.1068,19.1068,12300.0
2014-09-08 12:40:00,24.99,25.01,24.98,25.0,72300.0,19.1068,19.1221,19.0992,19.1145,72300.0
2014-09-08 12:50:00,25.0,25.0,24.98,24.98,18300.0,19.1145,19.1145,19.0992,19.0992,18300.0
2014-09-08 13:00:00,24.98,25.0,24.97,24.98,21600.0,19.0992,19.1145,19.0915,19.0992,21600.0
2014-09-08 13:10:00,24.97,24.97,24.93,24.93,33800.0,19.0915,19.0915,19.0609,19.0609,33800.0
2014-09-08 13:20:00,24.93,24.94,24.91,24.91,21800.0,19.0609,19.0686,19.0456,19.0456,21800.0
2014-09-08 13:30:00,24.91,24.95,24.9,24.95,29900.0,19.0456,19.0762,19.038,19.0762,29900.0
2014-09-08 13:40:00,24.95,24.96,24.92,24.96,48300.0,19.0762,19.0839,19.0533,19.0839,48300.0
2014-09-08 13:50:00,24.96,24.97,24.95,24.96,38400.0,19.0839,19.0915,19.0762,19.0839,38400.0
2014-09-08 14:00:00,24.96,24.97,24.95,24.95,47400.0,19.0839,19.0915,19.0762,19.0762,47400.0
2014-09-08 14:10:00,24.96,25.01,24.96,25.01,191500.0,19.0839,19.1221,19.0839,19.1221,191500.0
2014-09-08 14:20:00,25.0,25.01,24.99,24.99,17000.0,19.1145,19.1221,19.1068,19.1068,17000.0
2014-09-08 14:30:00,24.99,25.0,24.98,24.99,15700.0,19.1068,19.1145,19.0992,19.1068,15700.0
2014-09-08 14:40:00,24.98,24.99,24.98,24.98,6600.0,19.0992,19.1068,19.0992,19.0992,6600.0
2014-09-08 14:50:00,24.98,25.0,24.98,24.99,41300.0,19.0992,19.1145,19.0992,19.1068,41300.0
2014-09-08 15:00:00,24.99,25.02,24.98,24.98,103400.0,19.1068,19.1297,19.0992,19.0992,103400.0
2014-09-08 15:10:00,24.98,24.99,24.98,24.98,144800.0,19.0992,19.1068,19.0992,19.0992,144800.0
2014-09-08 15:20:00,24.98,24.98,24.97,24.98,30200.0,19.0992,19.0992,19.0915,19.0992,30200.0
2014-09-08 15:30:00,24.97,24.99,24.97,24.98,106200.0,19.0915,19.1068,19.0915,19.0992,106200.0
2014-09-08 15:40:00,24.98,24.99,24.95,24.96,138100.0,19.0992,19.1068,19.0762,19.0839,138100.0
2014-09-08 15:50:00,24.95,24.96,24.94,24.96,263900.0,19.0762,19.0839,19.0686,19.0839,263900.0
2014-09-09 09:30:00,24.98,24.98,24.88,24.91,48600.0,19.0992,19.0992,19.0227,19.0456,48600.0
2014-09-09 09:40:00,24.91,24.93,24.85,24.91,87700.0,19.0456,19.0609,18.9998,19.0456,87700.0
2014-09-09 09:50:00,24.91,24.92,24.86,24.92,81800.0,19.0456,19.0533,19.0074,19.0533,81800.0
2014-09-09 10:00:00,24.91,24.95,24.89,24.95,66900.0,19.0456,19.0762,19.0304,19.0762,66900.0
2014-09-09 10:10:00,24.95,24.95,24.9,24.93,33900.0,19.0762,19.0762,19.038,19.0609,33900.0
2014-09-09 10:20:00,24.93,24.93,24.9,24.91,37100.0,19.0609,19.0609,19.038,19.0456,37100.0
2014-09-09 10:30:00,24.9,24.91,24.9,24.9,49200.0,19.038,19.0456,19.038,19.038,49200.0
2014-09-09 10:40:00,24.9,24.92,24.89,24.9,45400.0,19.038,19.0533,19.0304,19.038,45400.0
2014-09-09 10:50:00,24.9,24.93,24.9,24.92,13500.0,19.038,19.0609,19.038,19.0533,13500.0
2014-09-09 11:00:00,24.93,24.95,24.91,24.95,9900.0,19.0609,19.0762,19.0456,19.0762,9900.0
2014-09-09 11:10:00,24.95,24.96,24.94,24.96,18600.0,19.0762,19.0839,19.0686,19.0839,18600.0
2014-09-09 11:20:00,24.96,24.99,24.95,24.98,69200.0,19.0839,19.1068,19.0762,19.0992,69200.0
2014-09-09 11:30:00,24.98,24.99,24.96,24.96,12900.0,19.0992,19.1068,19.0839,19.0839,12900.0
2014-09-09 11:40:00,24.96,24.99,24.96,24.98,33800.0,19.0839,19.1068,19.0839,19.0992,33800.0
2014-09-09 11:50:00,24.98,24.98,24.95,24.96,19600.0,19.0992,19.0992,19.0762,19.0839,19600.0
2014-09-09 12:00:00,24.96,24.96,24.93,24.93,18100.0,19.0839,19.0839,19.0609,19.0609,18100.0
2014-09-09 12:10:00,24.94,24.95,24.93,24.95,13900.0,19.0686,19.0762,19.0609,19.0762,13900.0
2014-09-09 12:20:00,24.94,24.96,24.94,24.96,7800.0,19.0686,19.0839,19.0686,19.0839,7800.0
2014-09-09 12:30:00,24.96,24.96,24.93,24.93,9800.0,19.0839,19.0839,19.0609,19.0609,9800.0
2014-09-09 12:40:00,24.94,24.94,24.92,24.92,8000.0,19.0686,19.0686,19.0533,19.0533,8000.0
2014-09-09 12:50:00,24.91,24.92,24.88,24.9,19200.0,19.0456,19.0533,19.0227,19.038,19200.0
2014-09-09 13:00:00,24.9,24.92,24.9,24.91,37400.0,19.038,19.0533,19.038,19.0456,37400.0
2014-09-09 13:10:00,24.91,24.92,24.89,24.91,54500.0,19.0456,19.0533,19.0304,19.0456,54500.0
2014-09-09 13:20:00,24.91,24.93,24.91,24.93,33600.0,19.0456,19.0609,19.0456,19.0609,33600.0
2014-09-09 13:30:00,24.94,24.95,24.93,24.94,14100.0,19.0686,19.0762,19.0609,19.0686,14100.0
2014-09-09 13:40:00,24.94,24.99,24.93,24.99,26900.0,19.0686,19.1068,19.0609,19.1068,26900.0
2014-09-09 13:50:00,24.99,24.99,24.96,24.96,24400.0,19.1068,19.1068,19.0839,19.0839,24400.0
2014-09-09 14:00:00,24.97,24.99,24.97,24.98,61100.0,19.0915,19.1068,19.0915,19.0992,61100.0
2014-09-09 14:10:00,24.98,25.01,24.98,25.01,67900.0,19.0992,19.1221,19.0992,19.1221,67900.0
2014-09-09 14:20:00,25.0,25.01,24.97,24.97,25500.0,19.1145,19.1221,19.0915,19.0915,25500.0
2014-09-09 14:30:00,24.98,24.98,24.95,24.98,62500.0,19.0992,19.0992,19.0762,19.0992,62500.0
2014-09-09 14:40:00,24.98,24.99,24.96,24.96,23600.0,19.0992,19.1068,19.0839,19.0839,23600.0
2014-09-09 14:50:00,24.96,24.98,24.95,24.95,36700.0,19.0839,19.0992,19.0762,19.0762,36700.0
2014-09-09 15:00:00,24.95,24.96,24.92,24.92,41100.0,19.0762,19.0839,19.0533,19.0533,41100.0
2014-09-09 15:10:00,24.92,24.94,24.92,24.92,66200.0,19.0533,19.0686,19.0533,19.0533,66200.0
2014-09-09 15:20:00,24.92,24.94,24.91,24.94,90100.0,19.0533,19.0686,19.0456,19.0686,90100.0
2014-09-09 15:30:00,24.94,24.95,24.93,24.93,107500.0,19.0686,19.0762,19.0609,19.0609,107500.0
2014-09-09 15:40:00,24.94,24.95,24.92,24.93,168000.0,19.0686,19.0762,19.0533,19.0609,168000.0
2014-09-09 15:50:00,24.94,24.95,24.93,24.95,243100.0,19.0686,19.0762,19.0609,19.0762,243100.0
2014-09-10 09:30:00,24.95,25.02,24.87,24.94,43000.0,19.0762,19.1297,19.0151,19.0686,43000.0
2014-09-10 09:40:00,24.93,24.96,24.89,24.96,36700.0,19.0609,19.0839,19.0304,19.0839,36700.0
2014-09-10 09:50:00,24.96,24.96,24.92,24.94,34700.0,19.0839,19.0839,19.0533,19.0686,34700.0
2014-09-10 10:00:00,24.95,24.98,24.93,24.97,39600.0,19.0762,19.0992,19.0609,19.0915,39600.0
2014-09-10 10:10:00,24.98,25.0,24.96,24.98,128700.0,19.0992,19.1145,19.0839,19.0992,128700.0
2014-09-10 10:20:00,24.98,25.0,24.95,24.99,78100.0,19.0992,19.1145,19.0762,19.1068,78100.0
2014-09-10 10:30:00,25.0,25.0,24.93,24.93,62900.0,19.1145,19.1145,19.0609,19.0609,62900.0
2014-09-10 10:40:00,24.93,24.95,24.91,24.91,99400.0,19.0609,19.0762,19.0456,19.0456,99400.0
2014-09-10 10:50:00,24.91,24.95,24.9,24.93,47300.0,19.0456,19.0762,19.038,19.0609,47300.0
2014-09-10 11:00:00,24.93,24.93,24.91,24.92,28700.0,19.0609,19.0609,19.0456,19.0533,28700.0
2014-09-10 11:10:00,24.91,24.95,24.91,24.92,241200.0,19.0456,19.0762,19.0456,19.0533,241200.0
2014-09-10 11:20:00,24.91,24.93,24.9,24.91,95900.0,19.0456,19.0609,19.038,19.0456,95900.0
2014-09-10 11:30:00,24.91,24.91,24.88,24.9,64900.0,19.0456,19.0456,19.0227,19.038,64900.0
2014-09-10 11:40:00,24.9,24.9,24.88,24.89,19300.0,19.038,19.038,19.0227,19.0304,19300.0
2014-09-10 11:50:00,24.89,24.91,24.89,24.9,27000.0,19.0304,19.0456,19.0304,19.038,27000.0
2014-09-10 12:00:00,24.89,24.9,24.88,24.89,32900.0,19.0304,19.038,19.0227,19.0304,32900.0
2014-09-10 12:10:00,24.89,24.9,24.88,24.9,36100.0,19.0304,19.038,19.0227,19.038,36100.0
2014-09-10 12:20:00,24.9,24.93,24.89,24.9,25200.0,19.038,19.0609,19.0304,19.038,25200.0
2014-09-10 12:30:00,24.9,24.91,24.9,24.91,12300.0,19.038,19.0456,19.038,19.0456,12300.0
2014-09-10 12:40:00,24.91,24.92,24.89,24.89,52400.0,19.0456,19.0533,19.0304,19.0304,52400.0
2014-09-10 12:50:00,24.89,24.91,24.88,24.89,35200.0,19.0304,19.0456,19.0227,19.0304,35200.0
2014-09-10 13:00:00,24.88,24.93,24.87,24.93,21700.0,19.0227,19.0609,19.0151,19.0609,21700.0
2014-09-10 13:10:00,24.92,24.93,24.91,24.92,23700.0,19.0533,19.0609,19.0456,19.0533,23700.0
2014-09-10 13:20:00,24.91,24.92,24.9,24.91,17800.0,19.0456,19.0533,19.038,19.0456,17800.0
2014-09-10 13:30:00,24.9,24.92,24.87,24.87,44000.0,19.038,19.0533,19.0151,19.0151,44000.0
2014-09-10 13:40:00,24.87,24.89,24.87,24.87,30400.0,19.0151,19.0304,19.0151,19.0151,30400.0
2014-09-10 13:50:00,24.87,24.89,24.87,24.88,41500.0,19.0151,19.0304,19.0151,19.0227,41500.0
2014-09-10 14:00:00,24.87,24.89,24.87,24.89,38400.0,19.0151,19.0304,19.0151,19.0304,38400.0
2014-09-10 14:10:00,24.88,24.89,24.88,24.89,28200.0,19.0227,19.0304,19.0227,19.0304,28200.0
2014-09-10 14:20:00,24.89,24.9,24.88,24.89,49000.0,19.0304,19.038,19.0227,19.0304,49000.0
2014-09-10 14:30:00,24.89,24.9,24.86,24.86,155300.0,19.0304,19.038,19.0074,19.0074,155300.0
2014-09-10 14:40:00,24.86,24.89,24.86,24.89,150800.0,19.0074,19.0304,19.0074,19.0304,150800.0
2014-09-10 14:50:00,24.88,24.92,24.88,24.91,128600.0,19.0227,19.0533,19.0227,19.0456,128600.0
2014-09-10 15:00:00,24.91,24.95,24.9,24.94,154000.0,19.0456,19.0762,19.038,19.0686,154000.0
2014-09-10 15:10:00,24.93,24.96,24.92,24.95,153100.0,19.0609,19.0839,19.0533,19.0762,153100.0
2014-09-10 15:20:00,24.95,24.97,24.95,24.97,119100.0,19.0762,19.0915,19.0762,19.0915,119100.0
2014-09-10 15:30:00,24.96,24.97,24.95,24.96,180000.0,19.0839,19.0915,19.0762,19.0839,180000.0
2014-09-10 15:40:00,24.95,24.96,24.92,24.94,211700.0,19.0762,19.0839,19.0533,19.0686,211700.0
2014-09-10 15:50:00,24.93,24.94,24.91,24.92,378200.0,19.0609,19.0686,19.0456,19.0533,378200.0
2014-09-11 09:30:00,24.85,24.93,24.8,24.9,96700.0,18.9998,19.0609,18.9615,19.038,96700.0
2014-09-11 09:40:00,24.89,24.98,24.87,24.96,113000.0,19.0304,19.0992,19.0151,19.0839,113000.0
2014-09-11 09:50:00,24.96,25.01,24.96,24.99,87200.0,19.0839,19.1221,19.0839,19.1068,87200.0
2014-09-11 10:00:00,24.98,25.02,24.98,25.01,61700.0,19.0992,19.1297,19.0992,19.1221,61700.0
2014-09-11 10:10:00,25.01,25.07,24.99,25.07,53800.0,19.1221,19.168,19.1068,19.168,53800.0
2014-09-11 10:20:00,25.07,25.08,25.01,25.01,40300.0,19.168,19.1756,19.1221,19.1221,40300.0
2014-09-11 10:30:00,25.01,25.01,24.98,25.0,63400.0,19.1221,19.1221,19.0992,19.1145,63400.0
2014-09-11 10:40:00,25.0,25.03,24.98,25.03,31300.0,19.1145,19.1374,19.0992,19.1374,31300.0
2014-09-11 10:50:00,25.02,25.02,24.99,25.02,25000.0,19.1297,19.1297,19.1068,19.1297,25000.0
2014-09-11 11:00:00,25.01,25.02,24.99,25.0,21000.0,19.1221,19.1297,19.1068,19.1145,21000.0
2014-09-11 11:10:00,25.0,25.01,24.99,25.01,27900.0,19.1145,19.1221,19.1068,19.1221,27900.0
2014-09-11 11:20:00,25.01,25.01,24.99,24.99,16600.0,19.1221,19.1221,19.1068,19.1068,16600.0
2014-09-11 11:30:00,25.0,25.04,25.0,25.03,29300.0,19.1145,19.145,19.1145,19.1374,29300.0
2014-09-11 11:40:00,25.02,25.04,25.01,25.04,16600.0,19.1297,19.145,19.1221,19.145,16600.0
2014-09-11 11:50:00,25.04,25.04,25.02,25.03,19100.0,19.145,19.145,19.1297,19.1374,19100.0
2014-09-11 12:00:00,25.02,25.07,25.01,25.06,479800.0,19.1297,19.168,19.1221,19.1603,479800.0
2014-09-11 12:10:00,25.06,25.06,25.05,25.05,70900.0,19.1603,19.1603,19.1527,19.1527,70900.0
2014-09-11 12:20:00,25.05,25.06,25.04,25.04,71100.0,19.1527,19.1603,19.145,19.145,71100.0
2014-09-11 12:30:00,25.04,25.04,25.0,25.0,36300.0,19.145,19.145,19.1145,19.1145,36300.0
2014-09-11 12:40:00,25.0,25.01,25.0,25.01,19500.0,19.1145,19.1221,19.1145,19.1221,19500.0
2014-09-11 12:50:00,25.01,25.01,24.97,24.99,62700.0,19.1221,19.1221,19.0915,19.1068,62700.0
2014-09-11 13:00:00,25.0,25.02,25.0,25.01,59100.0,19.1145,19.1297,19.1145,19.1221,59100.0
2014-09-11 13:10:00,25.01,25.01,25.0,25.0,6900.0,19.1221,19.1221,19.1145,19.1145,6900.0
2014-09-11 13:20:00,25.01,25.01,24.97,25.0,347300.0,19.1221,19.1221,19.0915,19.1145,347300.0
2014-09-11 13:30:00,25.0,25.0,24.98,24.98,34100.0,19.1145,19.1145,19.0992,19.0992,34100.0
2014-09-11 13:40:00,24.98,24.99,24.98,24.98,9400.0,19.0992,19.1068,19.0992,19.0992,9400.0
2014-09-11 13:50:00,24.98,25.0,24.97,25.0,55800.0,19.0992,19.1145,19.0915,19.1145,55800.0
2014-09-11 14:00:00,25.0,25.02,24.99,25.01,32500.0,19.1145,19.1297,19.1068,19.1221,32500.0
2014-09-11 14:10:00,25.01,25.02,25.0,25.0,72100.0,19.1221,19.1297,19.1145,19.1145,72100.0
2014-09-11 14:20:00,25.0,25.03,24.99,25.03,75100.0,19.1145,19.1374,19.1068,19.1374,75100.0
2014-09-11 14:30:00,25.03,25.05,25.03,25.03,31600.0,19.1374,19.1527,19.1374,19.1374,31600.0
2014-09-11 14:40:00,25.04,25.04,25.02,25.03,45600.0,19.145,19.145,19.1297,19.1374,45600.0
2014-09-11 14:50:00,25.02,25.03,25.01,25.02,33900.0,19.1297,19.1374,19.1221,19.1297,33900.0
2014-09-11 15:00:00,25.02,25.03,25.01,25.02,85200.0,19.1297,19.1374,19.1221,19.1297,85200.0
2014-09-11 15:10:00,25.01,25.02,25.01,25.01,30200.0,19.1221,19.1297,19.1221,19.1221,30200.0
2014-09-11 15:20:00,25.01,25.02,25.0,25.0,50500.0,19.1221,19.1297,19.1145,19.1145,50500.0
2014-09-11 15:30:00,25.0,25.02,24.99,25.01,107700.0,19.1145,19.1297,19.1068,19.1221,107700.0
2014-09-11 15:40:00,25.02,25.02,25.01,25.02,47400.0,19.1297,19.1297,19.1221,19.1297,47400.0
2014-09-11 15:50:00,25.01,25.04,25.01,25.03,258600.0,19.1221,19.145,19.1221,19.1374,258600.0
2014-09-12 09:30:00,25.06,25.06,24.99,25.04,74800.0,19.1603,19.1603,19.1068,19.145,74800.0
2014-09-12 09:40:00,25.04,25.12,25.03,25.12,92700.0,19.145,19.2062,19.1374,19.2062,92700.0
2014-09-12 09:50:00,25.13,25.18,25.1,25.1,103100.0,19.2139,19.2521,19.1909,19.1909,103100.0
2014-09-12 10:00:00,25.1,25.21,25.1,25.21,207200.0,19.1909,19.275,19.1909,19.275,207200.0
2014-09-12 10:10:00,25.21,25.23,25.18,25.2,135900.0,19.275,19.2903,19.2521,19.2674,135900.0
2014-09-12 10:20:00,25.21,25.21,25.14,25.16,78200.0,19.275,19.275,19.2215,19.2368,78200.0
2014-09-12 10:30:00,25.17,25.2,25.16,25.17,122600.0,19.2444,19.2674,19.2368,19.2444,122600.0
2014-09-12 10:40:00,25.18,25.19,25.17,25.19,23000.0,19.2521,19.2597,19.2444,19.2597,23000.0
2014-09-12 10:50:00,25.19,25.23,25.18,25.23,207000.0,19.2597,19.2903,19.2521,19.2903,207000.0
2014-09-12 11:00:00,25.22,25.25,25.22,25.23,111000.0,19.2827,19.3056,19.2827,19.2903,111000.0
2014-09-12 11:10:00,25.22,25.25,25.22,25.24,85800.0,19.2827,19.3056,19.2827,19.298,85800.0
2014-09-12 11:20:00,25.24,25.24,25.21,25.24,71900.0,19.298,19.298,19.275,19.298,71900.0
2014-09-12 11:30:00,25.24,25.24,25.22,25.22,53300.0,19.298,19.298,19.2827,19.2827,53300.0
2014-09-12 11:40:00,25.23,25.24,25.22,25.23,113200.0,19.2903,19.298,19.2827,19.2903,113200.0
2014-09-12 11:50:00,25.23,25.23,25.22,25.23,40500.0,19.2903,19.2903,19.2827,19.2903,40500.0
2014-09-12 12:00:00,25.23,25.25,25.22,25.25,122800.0,19.2903,19.3056,19.2827,19.3056,122800.0
2014-09-12 12:10:00,25.24,25.26,25.22,25.22,65900.0,19.298,19.3132,19.2827,19.2827,65900.0
2014-09-12 12:20:00,25.22,25.24,25.19,25.22,102600.0,19.2827,19.298,19.2597,19.2827,102600.0
2014-09-12 12:30:00,25.22,25.23,25.15,25.15,72700.0,19.2827,19.2903,19.2291,19.2291,72700.0
2014-09-12 12:40:00,25.15,25.18,25.15,25.18,92900.0,19.2291,19.2521,19.2291,19.2521,92900.0
2014-09-12 12:50:00,25.17,25.18,25.14,25.14,35900.0,19.2444,19.2521,19.2215,19.2215,35900.0
2014-09-12 13:00:00,25.14,25.15,25.11,25.11,35700.0,19.2215,19.2291,19.1986,19.1986,35700.0
2014-09-12 13:10:00,25.12,25.12,25.1,25.11,62600.0,19.2062,19.2062,19.1909,19.1986,62600.0
2014-09-12 13:20:00,25.11,25.11,25.07,25.08,22000.0,19.1986,19.1986,19.168,19.1756,22000.0
2014-09-12 13:30:00,25.09,25.1,25.08,25.1,65700.0,19.1833,19.1909,19.1756,19.1909,65700.0
2014-09-12 13:40:00,25.09,25.13,25.09,25.13,72800.0,19.1833,19.2139,19.1833,19.2139,72800.0
2014-09-12 13:50:00,25.13,25.13,25.1,25.1,28700.0,19.2139,19.2139,19.1909,19.1909,28700.0
2014-09-12 14:00:00,25.11,25.11,25.09,25.11,52300.0,19.1986,19.1986,19.1833,19.1986,52300.0
2014-09-12 14:10:00,25.11,25.12,25.07,25.07,62200.0,19.1986,19.2062,19.168,19.168,62200.0
2014-09-12 14:20:00,25.07,25.09,25.06,25.07,65400.0,19.168,19.1833,19.1603,19.168,65400.0
2014-09-12 14:30:00,25.07,25.09,25.05,25.05,100300.0,19.168,19.1833,19.1527,19.1527,100300.0
2014-09-12 14:40:00,25.05,25.05,25.02,25.04,75300.0,19.1527,19.1527,19.1297,19.145,75300.0
2014-09-12 14:50:00,25.03,25.05,25.03,25.03,50000.0,19.1374,19.1527,19.1374,19.1374,50000.0
2014-09-12 15:00:00,25.04,25.07,25.03,25.05,73800.0,19.145,19.168,19.1374,19.1527,73800.0
2014-09-12 15:10:00,25.05,25.08,25.05,25.08,87200.0,19.1527,19.1756,19.1527,19.1756,87200.0
2014-09-12 15:20:00,25.08,25.09,25.07,25.07,72600.0,19.1756,19.1833,19.168,19.168,72600.0
2014-09-12 15:30:00,25.07,25.11,25.07,25.11,71600.0,19.168,19.1986,19.168,19.1986,71600.0
2014-09-12 15:40:00,25.1,25.11,25.06,25.08,163000.0,19.1909,19.1986,19.1603,19.1756,163000.0
2014-09-12 15:50:00,25.08,25.08,25.06,25.07,210700.0,19.1756,19.1756,19.1603,19.168,210700.0
2014-09-15 09:30:00,25.08,25.08,24.99,25.07,81600.0,19.1756,19.1756,19.1068,19.168,81600.0
2014-09-15 09:40:00,25.06,25.1,25.02,25.02,64000.0,19.1603,19.1909,19.1297,19.1297,64000.0
2014-09-15 09:50:00,25.03,25.11,25.03,25.09,57400.0,19.1374,19.1986,19.1374,19.1833,57400.0
2014-09-15 10:00:00,25.09,25.1,25.05,25.09,45000.0,19.1833,19.1909,19.1527,19.1833,45000.0
2014-09-15 10:10:00,25.09,25.14,25.08,25.14,38400.0,19.1833,19.2215,19.1756,19.2215,38400.0
2014-09-15 10:20:00,25.13,25.21,25.12,25.19,85900.0,19.2139,19.275,19.2062,19.2597,85900.0
2014-09-15 10:30:00,25.19,25.2,25.13,25.15,47400.0,19.2597,19.2674,19.2139,19.2291,47400.0
2014-09-15 10:40:00,25.14,25.17,25.12,25.13,34700.0,19.2215,19.2444,19.2062,19.2139,34700.0
2014-09-15 10:50:00,25.13,25.17,25.12,25.16,31500.0,19.2139,19.2444,19.2062,19.2368,31500.0
2014-09-15 11:00:00,25.16,25.19,25.14,25.17,29000.0,19.2368,19.2597,19.2215,19.2444,29000.0
2014-09-15 11:10:00,25.17,25.18,25.14,25.14,28000.0,19.2444,19.2521,19.2215,19.2215,28000.0
2014-09-15 11:20:00,25.14,25.16,25.14,25.15,39900.0,19.2215,19.2368,19.2215,19.2291,39900.0
2014-09-15 11:30:00,25.16,25.19,25.16,25.17,34400.0,19.2368,19.2597,19.2368,19.2444,34400.0
2014-09-15 11:40:00,25.17,25.18,25.15,25.16,26600.0,19.2444,19.2521,19.2291,19.2368,26600.0
2014-09-15 11:50:00,25.17,25.18,25.15,25.15,49300.0,19.2444,19.2521,19.2291,19.2291,49300.0
2014-09-15 12:00:00,25.15,25.16,25.12,25.13,44000.0,19.2291,19.2368,19.2062,19.2139,44000.0
2014-09-15 12:10:00,25.13,25.15,25.12,25.14,26600.0,19.2139,19.2291,19.2062,19.2215,26600.0
2014-09-15 12:20:00,25.13,25.13,25.11,25.12,20300.0,19.2139,19.2139,19.1986,19.2062,20300.0
2014-09-15 12:30:00,25.12,25.12,25.1,25.11,9500.0,19.2062,19.2062,19.1909,19.1986,9500.0
2014-09-15 12:40:00,25.11,25.12,25.09,25.12,31800.0,19.1986,19.2062,19.1833,19.2062,31800.0
2014-09-15 12:50:00,25.12,25.12,25.11,25.12,11400.0,19.2062,19.2062,19.1986,19.2062,11400.0
2014-09-15 13:00:00,25.11,25.13,25.11,25.13,42500.0,19.1986,19.2139,19.1986,19.2139,42500.0
2014-09-15 13:10:00,25.13,25.15,25.13,25.14,19900.0,19.2139,19.2291,19.2139,19.2215,19900.0
2014-09-15 13:20:00,25.15,25.17,25.14,25.17,28500.0,19.2291,19.2444,19.2215,19.2444,28500.0
2014-09-15 13:30:00,25.17,25.18,25.16,25.18,28200.0,19.2444,19.2521,19.2368,19.2521,28200.0
2014-09-15 13:40:00,25.17,25.19,25.17,25.19,21400.0,19.2444,19.2597,19.2444,19.2597,21400.0
2014-09-15 13:50:00,25.19,25.19,25.15,25.16,49600.0,19.2597,19.2597,19.2291,19.2368,49600.0
2014-09-15 14:00:00,25.16,25.18,25.16,25.18,23500.0,19.2368,19.2521,19.2368,19.2521,23500.0
2014-09-15 14:10:00,25.18,25.18,25.17,25.18,18600.0,19.2521,19.2521,19.2444,19.2521,18600.0
2014-09-15 14:20:00,25.18,25.24,25.18,25.24,46400.0,19.2521,19.298,19.2521,19.298,46400.0
2014-09-15 14:30:00,25.24,25.24,25.21,25.22,77000.0,19.298,19.298,19.275,19.2827,77000.0
2014-09-15 14:40:00,25.22,25.22,25.2,25.21,14000.0,19.2827,19.2827,19.2674,19.275,14000.0
2014-09-15 14:50:00,25.21,25.22,25.2,25.21,52000.0,19.275,19.2827,19.2674,19.275,52000.0
2014-09-15 15:00:00,25.21,25.22,25.19,25.2,41100.0,19.275,19.2827,19.2597,19.2674,41100.0
2014-09-15 15:10:00,25.2,25.21,25.19,25.19,59800.0,19.2674,19.275,19.2597,19.2597,59800.0
2014-09-15 15:20:00,25.19,25.2,25.18,25.2,44500.0,19.2597,19.2674,19.2521,19.2674,44500.0
2014-09-15 15:30:00,25.2,25.2,25.19,25.2,36000.0,19.2674,19.2674,19.2597,19.2674,36000.0
2014-09-15 15:40:00,25.2,25.2,25.16,25.17,106700.0,19.2674,19.2674,19.2368,19.2444,106700.0
2014-09-15 15:50:00,25.17,25.18,25.16,25.17,232600.0,19.2444,19.2521,19.2368,19.2444,232600.0
2014-09-16 09:30:00,25.14,25.2,25.1,25.17,39200.0,19.2215,19.2674,19.1909,19.2444,39200.0
2014-09-16 09:40:00,25.18,25.19,25.14,25.15,50600.0,19.2521,19.2597,19.2215,19.2291,50600.0
2014-09-16 09:50:00,25.15,25.2,25.14,25.19,29400.0,19.2291,19.2674,19.2215,19.2597,29400.0
2014-09-16 10:00:00,25.18,25.23,25.17,25.21,55300.0,19.2521,19.2903,19.2444,19.275,55300.0
2014-09-16 10:10:00,25.22,25.27,25.21,25.21,53900.0,19.2827,19.3209,19.275,19.275,53900.0
2014-09-16 10:20:00,25.21,25.24,25.21,25.24,36100.0,19.275,19.298,19.275,19.298,36100.0
2014-09-16 10:30:00,25.23,25.25,25.18,25.22,43400.0,19.2903,19.3056,19.2521,19.2827,43400.0
2014-09-16 10:40:00,25.21,25.22,25.18,25.2,28900.0,19.275,19.2827,19.2521,19.2674,28900.0
2014-09-16 10:50:00,25.19,25.2,25.16,25.16,57700.0,19.2597,19.2674,19.2368,19.2368,57700.0
2014-09-16 11:00:00,25.16,25.16,25.13,25.14,61700.0,19.2368,19.2368,19.2139,19.2215,61700.0
2014-09-16 11:10:00,25.13,25.16,25.12,25.13,54900.0,19.2139,19.2368,19.2062,19.2139,54900.0
2014-09-16 11:20:00,25.14,25.2,25.14,25.19,47200.0,19.2215,19.2674,19.2215,19.2597,47200.0
2014-09-16 11:30:00,25.19,25.19,25.16,25.16,55200.0,19.2597,19.2597,19.2368,19.2368,55200.0
2014-09-16 11:40:00,25.17,25.17,25.14,25.16,131900.0,19.2444,19.2444,19.2215,19.2368,131900.0
2014-09-16 11:50:00,25.16,25.21,25.16,25.18,49300.0,19.2368,19.275,19.2368,19.2521,49300.0
2014-09-16 12:00:00,25.18,25.18,25.16,25.16,23400.0,19.2521,19.2521,19.2368,19.2368,23400.0
2014-09-16 12:10:00,25.16,25.18,25.16,25.17,26500.0,19.2368,19.2521,19.2368,19.2444,26500.0
2014-09-16 12:20:00,25.18,25.2,25.18,25.18,45200.0,19.2521,19.2674,19.2521,19.2521,45200.0
2014-09-16 12:30:00,25.18,25.2,25.18,25.2,58000.0,19.2521,19.2674,19.2521,19.2674,58000.0
2014-09-16 12:40:00,25.2,25.23,25.2,25.23,35100.0,19.2674,19.2903,19.2674,19.2903,35100.0
2014-09-16 12:50:00,25.23,25.24,25.22,25.23,23200.0,19.2903,19.298,19.2827,19.2903,23200.0
2014-09-16 13:00:00,25.23,25.23,25.2,25.21,31600.0,19.2903,19.2903,19.2674,19.275,31600.0
2014-09-16 13:10:00,25.21,25.22,25.2,25.22,24000.0,19.275,19.2827,19.2674,19.2827,24000.0
2014-09-16 13:20:00,25.23,25.25,25.22,25.25,25000.0,19.2903,19.3056,19.2827,19.3056,25000.0
2014-09-16 13:30:00,25.25,25.28,25.24,25.28,45200.0,19.3056,19.3285,19.298,19.3285,45200.0
2014-09-16 13:40:00,25.28,25.32,25.28,25.3,76600.0,19.3285,19.3591,19.3285,19.3438,76600.0
2014-09-16 13:50:00,25.3,25.3,25.27,25.27,20600.0,19.3438,19.3438,19.3209,19.3209,20600.0
2014-09-16 14:00:00,25.28,25.29,25.27,25.27,33600.0,19.3285,19.3362,19.3209,19.3209,33600.0
2014-09-16 14:10:00,25.27,25.28,25.26,25.27,27500.0,19.3209,19.3285,19.3132,19.3209,27500.0
2014-09-16 14:20:00,25.26,25.29,25.26,25.28,25900.0,19.3132,19.3362,19.3132,19.3285,25900.0
2014-09-16 14:30:00,25.29,25.29,25.26,25.27,54500.0,19.3362,19.3362,19.3132,19.3209,54500.0
2014-09-16 14:40:00,25.26,25.27,25.24,25.24,18800.0,19.3132,19.3209,19.298,19.298,18800.0
2014-09-16 14:50:00,25.24,25.26,25.22,25.25,79900.0,19.298,19.3132,19.2827,19.3056,79900.0
2014-09-16 15:00:00,25.26,25.26,25.25,25.26,39100.0,19.3132,19.3132,19.3056,19.3132,39100.0
2014-09-16 15:10:00,25.26,25.26,25.24,25.25,34200.0,19.3132,19.3132,19.298,19.3056,34200.0
2014-09-16 15:20:00,25.25,25.25,25.21,25.21,53500.0,19.3056,19.3056,19.275,19.275,53500.0
2014-09-16 15:30:00,25.21,25.22,25.2,25.21,48500.0,19.275,19.2827,19.2674,19.275,48500.0
2014-09-16 15:40:00,25.21,25.23,25.21,25.23,71000.0,19.275,19.2903,19.275,19.2903,71000.0
2014-09-16 15:50:00,25.23,25.23,25.2,25.22,174700.0,19.2903,19.2903,19.2674,19.2827,174700.0
2014-09-17 09:30:00,25.28,25.28,25.15,25.22,50000.0,19.3285,19.3285,19.2291,19.2827,50000.0
2014-09-17 09:40:00,25.22,25.25,25.2,25.21,76900.0,19.2827,19.3056,19.2674,19.275,76900.0
2014-09-17 09:50:00,25.21,25.23,25.2,25.21,22400.0,19.275,19.2903,19.2674,19.275,22400.0
2014-09-17 10:00:00,25.22,25.23,25.2,25.21,69600.0,19.2827,19.2903,19.2674,19.275,69600.0
2014-09-17 10:10:00,25.21,25.23,25.2,25.23,28200.0,19.275,19.2903,19.2674,19.2903,28200.0
2014-09-17 10:20:00,25.23,25.23,25.2,25.21,50800.0,19.2903,19.2903,19.2674,19.275,50800.0
2014-09-17 10:30:00,25.21,25.21,25.2,25.21,9000.0,19.275,19.275,19.2674,19.275,9000.0
2014-09-17 10:40:00,25.21,25.23,25.21,25.22,18400.0,19.275,19.2903,19.275,19.2827,18400.0
2014-09-17 10:50:00,25.22,25.22,25.19,25.21,44900.0,19.2827,19.2827,19.2597,19.275,44900.0
2014-09-17 11:00:00,25.21,25.22,25.21,25.22,11500.0,19.275,19.2827,19.275,19.2827,11500.0
2014-09-17 11:10:00,25.21,25.22,25.21,25.22,10900.0,19.275,19.2827,19.275,19.2827,10900.0
2014-09-17 11:20:00,25.22,25.23,25.2,25.23,37300.0,19.2827,19.2903,19.2674,19.2903,37300.0
2014-09-17 11:30:00,25.22,25.23,25.19,25.21,38000.0,19.2827,19.2903,19.2597,19.275,38000.0
2014-09-17 11:40:00,25.21,25.23,25.2,25.21,59800.0,19.275,19.2903,19.2674,19.275,59800.0
2014-09-17 11:50:00,25.2,25.22,25.19,25.2,81400.0,19.2674,19.2827,19.2597,19.2674,81400.0
2014-09-17 12:00:00,25.21,25.23,25.21,25.23,10800.0,19.275,19.2903,19.275,19.2903,10800.0
2014-09-17 12:10:00,25.22,25.22,25.21,25.22,11000.0,19.2827,19.2827,19.275,19.2827,11000.0
2014-09-17 12:20:00,25.22,25.22,25.2,25.21,22200.0,19.2827,19.2827,19.2674,19.275,22200.0
2014-09-17 12:30:00,25.2,25.21,25.2,25.21,6300.0,19.2674,19.275,19.2674,19.275,6300.0
2014-09-17 12:40:00,25.21,25.22,25.2,25.21,11500.0,19.275,19.2827,19.2674,19.275,11500.0
2014-09-17 12:50:00,25.2,25.21,25.2,25.21,6700.0,19.2674,19.275,19.2674,19.275,6700.0
2014-09-17 13:00:00,25.21,25.21,25.18,25.19,25000.0,19.275,19.275,19.2521,19.2597,25000.0
2014-09-17 13:10:00,25.18,25.19,25.18,25.19,15700.0,19.2521,19.2597,19.2521,19.2597,15700.0
2014-09-17 13:20:00,25.19,25.19,25.18,25.18,13700.0,19.2597,19.2597,19.2521,19.2521,13700.0
2014-09-17 13:30:00,25.18,25.2,25.18,25.2,17100.0,19.2521,19.2674,19.2521,19.2674,17100.0
2014-09-17 13:40:00,25.2,25.22,25.19,25.2,21600.0,19.2674,19.2827,19.2597,19.2674,21600.0
2014-09-17 13:50:00,25.21,25.25,25.2,25.24,29900.0,19.275,19.3056,19.2674,19.298,29900.0
2014-09-17 14:00:00,25.25,25.31,25.15,25.24,60800.0,19.3056,19.3515,19.2291,19.298,60800.0
2014-09-17 14:10:00,25.24,25.29,25.24,25.28,81500.0,19.298,19.3362,19.298,19.3285,81500.0
2014-09-17 14:20:00,25.28,25.3,25.25,25.29,36900.0,19.3285,19.3438,19.3056,19.3362,36900.0
2014-09-17 14:30:00,25.29,25.3,25.26,25.26,30600.0,19.3362,19.3438,19.3132,19.3132,30600.0
2014-09-17 14:40:00,25.26,25.28,25.22,25.25,50600.0,19.3132,19.3285,19.2827,19.3056,50600.0
2014-09-17 14:50:00,25.25,25.26,25.23,25.25,33600.0,19.3056,19.3132,19.2903,19.3056,33600.0
2014-09-17 15:00:00,25.24,25.29,25.23,25.28,46400.0,19.298,19.3362,19.2903,19.3285,46400.0
2014-09-17 15:10:00,25.28,25.3,25.27,25.3,31700.0,19.3285,19.3438,19.3209,19.3438,31700.0
2014-09-17 15:20:00,25.29,25.3,25.26,25.28,61100.0,19.3362,19.3438,19.3132,19.3285,61100.0
2014-09-17 15:30:00,25.29,25.29,25.24,25.24,58000.0,19.3362,19.3362,19.298,19.298,58000.0
2014-09-17 15:40:00,25.25,25.26,25.21,25.23,65400.0,19.3056,19.3132,19.275,19.2903,65400.0
2014-09-17 15:50:00,25.23,25.23,25.21,25.22,127700.0,19.2903,19.2903,19.275,19.2827,127700.0
2014-09-18 09:30:00,25.33,25.37,25.27,25.37,48300.0,19.3668,19.3973,19.3209,19.3973,48300.0
2014-09-18 09:40:00,25.37,25.43,25.37,25.43,92700.0,19.3973,19.4432,19.3973,19.4432,92700.0
2014-09-18 09:50:00,25.42,25.42,25.35,25.38,62700.0,19.4356,19.4356,19.3821,19.405,62700.0
2014-09-18 10:00:00,25.38,25.39,25.36,25.37,24000.0,19.405,19.4126,19.3897,19.3973,24000.0
2014-09-18 10:10:00,25.38,25.4,25.36,25.38,21100.0,19.405,19.4203,19.3897,19.405,21100.0
2014-09-18 10:20:00,25.37,25.41,25.37,25.37,35900.0,19.3973,19.4279,19.3973,19.3973,35900.0
2014-09-18 10:30:00,25.37,25.41,25.37,25.4,59400.0,19.3973,19.4279,19.3973,19.4203,59400.0
2014-09-18 10:40:00,25.4,25.41,25.37,25.39,42800.0,19.4203,19.4279,19.3973,19.4126,42800.0
2014-09-18 10:50:00,25.4,25.42,25.38,25.39,20600.0,19.4203,19.4356,19.405,19.4126,20600.0
2014-09-18 11:00:00,25.4,25.42,25.38,25.42,26000.0,19.4203,19.4356,19.405,19.4356,26000.0
2014-09-18 11:10:00,25.42,25.43,25.4,25.41,27800.0,19.4356,19.4432,19.4203,19.4279,27800.0
2014-09-18 11:20:00,25.41,25.46,25.41,25.46,79400.0,19.4279,19.4662,19.4279,19.4662,79400.0
2014-09-18 11:30:00,25.45,25.5,25.45,25.49,75900.0,19.4585,19.4967,19.4585,19.4891,75900.0
2014-09-18 11:40:00,25.5,25.5,25.48,25.49,26500.0,19.4967,19.4967,19.4815,19.4891,26500.0
2014-09-18 11:50:00,25.49,25.49,25.47,25.49,25100.0,19.4891,19.4891,19.4738,19.4891,25100.0
2014-09-18 12:00:00,25.49,25.5,25.48,25.48,34300.0,19.4891,19.4967,19.4815,19.4815,34300.0
2014-09-18 12:10:00,25.49,25.5,25.48,25.5,33400.0,19.4891,19.4967,19.4815,19.4967,33400.0
2014-09-18 12:20:00,25.49,25.5,25.49,25.5,14300.0,19.4891,19.4967,19.4891,19.4967,14300.0
2014-09-18 12:30:00,25.49,25.5,25.47,25.49,33500.0,19.4891,19.4967,19.4738,19.4891,33500.0
2014-09-18 12:40:00,25.49,25.49,25.47,25.48,19200.0,19.4891,19.4891,19.4738,19.4815,19200.0
2014-09-18 12:50:00,25.48,25.48,25.45,25.47,34200.0,19.4815,19.4815,19.4585,19.4738,34200.0
2014-09-18 13:00:00,25.47,25.47,25.45,25.45,28300.0,19.4738,19.4738,19.4585,19.4585,28300.0
2014-09-18 13:10:00,25.46,25.47,25.45,25.46,15600.0,19.4662,19.4738,19.4585,19.4662,15600.0
2014-09-18 13:20:00,25.46,25.47,25.45,25.46,15100.0,19.4662,19.4738,19.4585,19.4662,15100.0
2014-09-18 13:30:00,25.46,25.46,25.44,25.46,30300.0,19.4662,19.4662,19.4509,19.4662,30300.0
2014-09-18 13:40:00,25.46,25.47,25.46,25.46,12900.0,19.4662,19.4738,19.4662,19.4662,12900.0
2014-09-18 13:50:00,25.47,25.47,25.45,25.45,29600.0,19.4738,19.4738,19.4585,19.4585,29600.0
2014-09-18 14:00:00,25.46,25.47,25.45,25.47,25400.0,19.4662,19.4738,19.4585,19.4738,25400.0
2014-09-18 14:10:00,25.46,25.48,25.46,25.48,16700.0,19.4662,19.4815,19.4662,19.4815,16700.0
2014-09-18 14:20:00,25.47,25.47,25.46,25.47,14900.0,19.4738,19.4738,19.4662,19.4738,14900.0
2014-09-18 14:30:00,25.46,25.48,25.45,25.48,35000.0,19.4662,19.4815,19.4585,19.4815,35000.0
2014-09-18 14:40:00,25.48,25.48,25.46,25.46,13400.0,19.4815,19.4815,19.4662,19.4662,13400.0
2014-09-18 14:50:00,25.46,25.47,25.46,25.46,14100.0,19.4662,19.4738,19.4662,19.4662,14100.0
2014-09-18 15:00:00,25.46,25.48,25.46,25.48,30900.0,19.4662,19.4815,19.4662,19.4815,30900.0
2014-09-18 15:10:00,25.48,25.49,25.48,25.49,48000.0,19.4815,19.4891,19.4815,19.4891,48000.0
2014-09-18 15:20:00,25.49,25.49,25.47,25.48,41400.0,19.4891,19.4891,19.4738,19.4815,41400.0
2014-09-18 15:30:00,25.48,25.49,25.47,25.49,73200.0,19.4815,19.4891,19.4738,19.4891,73200.0
2014-09-18 15:40:00,25.49,25.49,25.47,25.48,51000.0,19.4891,19.4891,19.4738,19.4815,51000.0
2014-09-18 15:50:00,25.48,25.49,25.47,25.48,182300.0,19.4815,19.4891,19.4738,19.4815,182300.0
2014-09-19 09:30:00,25.61,25.63,25.54,25.55,635400.0,19.5808,19.5961,19.5273,19.535,635400.0
2014-09-19 09:40:00,25.55,25.57,25.5,25.53,223400.0,19.535,19.5503,19.4967,19.5197,223400.0
2014-09-19 09:50:00,25.53,25.53,25.47,25.48,51800.0,19.5197,19.5197,19.4738,19.4815,51800.0
2014-09-19 10:00:00,25.49,25.5,25.46,25.46,111500.0,19.4891,19.4967,19.4662,19.4662,111500.0
2014-09-19 10:10:00,25.47,25.49,25.43,25.45,69500.0,19.4738,19.4891,19.4432,19.4585,69500.0
2014-09-19 10:20:00,25.45,25.46,25.43,25.43,34300.0,19.4585,19.4662,19.4432,19.4432,34300.0
2014-09-19 10:30:00,25.42,25.44,25.4,25.41,46100.0,19.4356,19.4509,19.4203,19.4279,46100.0
2014-09-19 10:40:00,25.41,25.41,25.39,25.39,18500.0,19.4279,19.4279,19.4126,19.4126,18500.0
2014-09-19 10:50:00,25.39,25.42,25.37,25.41,55500.0,19.4126,19.4356,19.3973,19.4279,55500.0
2014-09-19 11:00:00,25.41,25.41,25.39,25.4,37500.0,19.4279,19.4279,19.4126,19.4203,37500.0
2014-09-19 11:10:00,25.39,25.39,25.37,25.38,36200.0,19.4126,19.4126,19.3973,19.405,36200.0
2014-09-19 11:20:00,25.38,25.39,25.37,25.37,44800.0,19.405,19.4126,19.3973,19.3973,44800.0
2014-09-19 11:30:00,25.37,25.38,25.35,25.37,40700.0,19.3973,19.405,19.3821,19.3973,40700.0
2014-09-19 11:40:00,25.36,25.38,25.34,25.35,50700.0,19.3897,19.405,19.3744,19.3821,50700.0
2014-09-19 11:50:00,25.35,25.36,25.34,25.36,41500.0,19.3821,19.3897,19.3744,19.3897,41500.0
2014-09-19 12:00:00,25.36,25.36,25.32,25.33,21300.0,19.3897,19.3897,19.3591,19.3668,21300.0
2014-09-19 12:10:00,25.33,25.35,25.33,25.33,22400.0,19.3668,19.3821,19.3668,19.3668,22400.0
2014-09-19 12:20:00,25.33,25.36,25.33,25.35,19200.0,19.3668,19.3897,19.3668,19.3821,19200.0
2014-09-19 12:30:00,25.35,25.36,25.33,25.36,28000.0,19.3821,19.3897,19.3668,19.3897,28000.0
2014-09-19 12:40:00,25.36,25.36,25.33,25.33,26400.0,19.3897,19.3897,19.3668,19.3668,26400.0
2014-09-19 12:50:00,25.33,25.33,25.3,25.31,33400.0,19.3668,19.3668,19.3438,19.3515,33400.0
2014-09-19 13:00:00,25.31,25.33,25.26,25.28,59400.0,19.3515,19.3668,19.3132,19.3285,59400.0
2014-09-19 13:10:00,25.27,25.27,25.23,25.23,26000.0,19.3209,19.3209,19.2903,19.2903,26000.0
2014-09-19 13:20:00,25.23,25.29,25.23,25.27,63100.0,19.2903,19.3362,19.2903,19.3209,63100.0
2014-09-19 13:30:00,25.27,25.28,25.25,25.25,42300.0,19.3209,19.3285,19.3056,19.3056,42300.0
2014-09-19 13:40:00,25.25,25.29,25.25,25.29,44500.0,19.3056,19.3362,19.3056,19.3362,44500.0
2014-09-19 13:50:00,25.28,25.31,25.28,25.28,58800.0,19.3285,19.3515,19.3285,19.3285,58800.0
2014-09-19 14:00:00,25.29,25.31,25.29,25.3,33000.0,19.3362,19.3515,19.3362,19.3438,33000.0
2014-09-19 14:10:00,25.3,25.31,25.29,25.31,38600.0,19.3438,19.3515,19.3362,19.3515,38600.0
2014-09-19 14:20:00,25.31,25.31,25.29,25.3,44300.0,19.3515,19.3515,19.3362,19.3438,44300.0
2014-09-19 14:30:00,25.3,25.31,25.29,25.31,45800.0,19.3438,19.3515,19.3362,19.3515,45800.0
2014-09-19 14:40:00,25.3,25.36,25.3,25.36,73800.0,19.3438,19.3897,19.3438,19.3897,73800.0
2014-09-19 14:50:00,25.36,25.39,25.34,25.38,54400.0,19.3897,19.4126,19.3744,19.405,54400.0
2014-09-19 15:00:00,25.38,25.39,25.36,25.37,68700.0,19.405,19.4126,19.3897,19.3973,68700.0
2014-09-19 15:10:00,25.37,25.38,25.35,25.35,79500.0,19.3973,19.405,19.3821,19.3821,79500.0
2014-09-19 15:20:00,25.35,25.35,25.33,25.34,24000.0,19.3821,19.3821,19.3668,19.3744,24000.0
2014-09-19 15:30:00,25.34,25.35,25.32,25.35,121300.0,19.3744,19.3821,19.3591,19.3821,121300.0
2014-09-19 15:40:00,25.34,25.36,25.34,25.35,130800.0,19.3744,19.3897,19.3744,19.3821,130800.0
2014-09-19 15:50:00,25.34,25.35,25.31,25.31,435800.0,19.3744,19.3821,19.3515,19.3515,435800.0
2014-09-22 09:30:00,25.26,25.29,25.19,25.19,43900.0,19.3132,19.3362,19.2597,19.2597,43900.0
2014-09-22 09:40:00,25.19,25.25,25.17,25.24,44100.0,19.2597,19.3056,19.2444,19.298,44100.0
2014-09-22 09:50:00,25.24,25.28,25.24,25.26,13000.0,19.298,19.3285,19.298,19.3132,13000.0
2014-09-22 10:00:00,25.26,25.34,25.25,25.34,38300.0,19.3132,19.3744,19.3056,19.3744,38300.0
2014-09-22 10:10:00,25.35,25.35,25.31,25.33,39500.0,19.3821,19.3821,19.3515,19.3668,39500.0
2014-09-22 10:20:00,25.33,25.36,25.31,25.35,95600.0,19.3668,19.3897,19.3515,19.3821,95600.0
2014-09-22 10:30:00,25.34,25.35,25.27,25.3,103400.0,19.3744,19.3821,19.3209,19.3438,103400.0
2014-09-22 10:40:00,25.3,25.31,25.27,25.3,55900.0,19.3438,19.3515,19.3209,19.3438,55900.0
2014-09-22 10:50:00,25.3,25.31,25.28,25.3,29300.0,19.3438,19.3515,19.3285,19.3438,29300.0
2014-09-22 11:00:00,25.3,25.33,25.29,25.32,25500.0,19.3438,19.3668,19.3362,19.3591,25500.0
2014-09-22 11:10:00,25.32,25.33,25.3,25.33,25300.0,19.3591,19.3668,19.3438,19.3668,25300.0
2014-09-22 11:20:00,25.33,25.35,25.32,25.32,22300.0,19.3668,19.3821,19.3591,19.3591,22300.0
2014-09-22 11:30:00,25.32,25.34,25.31,25.31,27600.0,19.3591,19.3744,19.3515,19.3515,27600.0
2014-09-22 11:40:00,25.3,25.32,25.29,25.3,49600.0,19.3438,19.3591,19.3362,19.3438,49600.0
2014-09-22 11:50:00,25.31,25.32,25.29,25.3,28100.0,19.3515,19.3591,19.3362,19.3438,28100.0
2014-09-22 12:00:00,25.3,25.34,25.3,25.34,27600.0,19.3438,19.3744,19.3438,19.3744,27600.0
2014-09-22 12:10:00,25.33,25.36,25.33,25.33,23300.0,19.3668,19.3897,19.3668,19.3668,23300.0
2014-09-22 12:20:00,25.33,25.34,25.32,25.32,17600.0,19.3668,19.3744,19.3591,19.3591,17600.0
2014-09-22 12:30:00,25.32,25.33,25.3,25.33,54800.0,19.3591,19.3668,19.3438,19.3668,54800.0
2014-09-22 12:40:00,25.32,25.33,25.31,25.32,18000.0,19.3591,19.3668,19.3515,19.3591,18000.0
2014-09-22 12:50:00,25.31,25.33,25.31,25.32,28700.0,19.3515,19.3668,19.3515,19.3591,28700.0
2014-09-22 13:00:00,25.32,25.33,25.31,25.32,21100.0,19.3591,19.3668,19.3515,19.3591,21100.0
2014-09-22 13:10:00,25.32,25.33,25.29,25.3,27300.0,19.3591,19.3668,19.3362,19.3438,27300.0
2014-09-22 13:20:00,25.3,25.35,25.3,25.34,34500.0,19.3438,19.3821,19.3438,19.3744,34500.0
2014-09-22 13:30:00,25.35,25.35,25.32,25.32,17200.0,19.3821,19.3821,19.3591,19.3591,17200.0
2014-09-22 13:40:00,25.33,25.33,25.31,25.33,20700.0,19.3668,19.3668,19.3515,19.3668,20700.0
2014-09-22 13:50:00,25.33,25.34,25.31,25.31,26700.0,19.3668,19.3744,19.3515,19.3515,26700.0
2014-09-22 14:00:00,25.32,25.33,25.31,25.32,17100.0,19.3591,19.3668,19.3515,19.3591,17100.0
2014-09-22 14:10:00,25.32,25.33,25.3,25.3,79000.0,19.3591,19.3668,19.3438,19.3438,79000.0
2014-09-22 14:20:00,25.31,25.31,25.26,25.29,75500.0,19.3515,19.3515,19.3132,19.3362,75500.0
2014-09-22 14:30:00,25.28,25.3,25.28,25.3,38300.0,19.3285,19.3438,19.3285,19.3438,38300.0
2014-09-22 14:40:00,25.3,25.32,25.29,25.32,22000.0,19.3438,19.3591,19.3362,19.3591,22000.0
2014-09-22 14:50:00,25.31,25.32,25.29,25.29,26800.0,19.3515,19.3591,19.3362,19.3362,26800.0
2014-09-22 15:00:00,25.29,25.32,25.29,25.31,101800.0,19.3362,19.3591,19.3362,19.3515,101800.0
2014-09-22 15:10:00,25.31,25.33,25.3,25.33,104900.0,19.3515,19.3668,19.3438,19.3668,104900.0
2014-09-22 15:20:00,25.33,25.33,25.3,25.3,31300.0,19.3668,19.3668,19.3438,19.3438,31300.0
2014-09-22 15:30:00,25.3,25.3,25.29,25.29,80600.0,19.3438,19.3438,19.3362,19.3362,80600.0
2014-09-22 15:40:00,25.29,25.36,25.29,25.35,261300.0,19.3362,19.3897,19.3362,19.3821,261300.0
2014-09-22 15:50:00,25.34,25.35,25.29,25.31,353800.0,19.3744,19.3821,19.3362,19.3515,353800.0
2014-09-23 09:30:00,25.31,25.31,25.21,25.22,67300.0,19.3515,19.3515,19.275,19.2827,67300.0
2014-09-23 09:40:00,25.22,25.24,25.17,25.23,61000.0,19.2827,19.298,19.2444,19.2903,61000.0
2014-09-23 09:50:00,25.22,25.28,25.22,25.28,79100.0,19.2827,19.3285,19.2827,19.3285,79100.0
2014-09-23 10:00:00,25.28,25.33,25.28,25.32,75400.0,19.3285,19.3668,19.3285,19.3591,75400.0
2014-09-23 10:10:00,25.32,25.32,25.27,25.3,66600.0,19.3591,19.3591,19.3209,19.3438,66600.0
2014-09-23 10:20:00,25.31,25.32,25.28,25.28,81300.0,19.3515,19.3591,19.3285,19.3285,81300.0
2014-09-23 10:30:00,25.27,25.29,25.26,25.27,36000.0,19.3209,19.3362,19.3132,19.3209,36000.0
2014-09-23 10:40:00,25.28,25.3,25.27,25.3,46900.0,19.3285,19.3438,19.3209,19.3438,46900.0
2014-09-23 10:50:00,25.3,25.31,25.27,25.28,36000.0,19.3438,19.3515,19.3209,19.3285,36000.0
2014-09-23 11:00:00,25.28,25.3,25.28,25.28,38000.0,19.3285,19.3438,19.3285,19.3285,38000.0
2014-09-23 11:10:00,25.28,25.28,25.23,25.23,51700.0,19.3285,19.3285,19.2903,19.2903,51700.0
2014-09-23 11:20:00,25.23,25.25,25.22,25.23,93800.0,19.2903,19.3056,19.2827,19.2903,93800.0
2014-09-23 11:30:00,25.23,25.27,25.23,25.27,85400.0,19.2903,19.3209,19.2903,19.3209,85400.0
2014-09-23 11:40:00,25.27,25.29,25.25,25.28,42000.0,19.3209,19.3362,19.3056,19.3285,42000.0
2014-09-23 11:50:00,25.28,25.28,25.27,25.28,24800.0,19.3285,19.3285,19.3209,19.3285,24800.0
2014-09-23 12:00:00,25.27,25.29,25.27,25.28,35100.0,19.3209,19.3362,19.3209,19.3285,35100.0
2014-09-23 12:10:00,25.28,25.29,25.27,25.28,50000.0,19.3285,19.3362,19.3209,19.3285,50000.0
2014-09-23 12:20:00,25.28,25.28,25.26,25.26,33900.0,19.3285,19.3285,19.3132,19.3132,33900.0
2014-09-23 12:30:00,25.26,25.29,25.26,25.27,35600.0,19.3132,19.3362,19.3132,19.3209,35600.0
2014-09-23 12:40:00,25.27,25.3,25.26,25.27,45500.0,19.3209,19.3438,19.3132,19.3209,45500.0
2014-09-23 12:50:00,25.27,25.27,25.24,25.25,31300.0,19.3209,19.3209,19.298,19.3056,31300.0
2014-09-23 13:00:00,25.25,25.26,25.23,25.24,78900.0,19.3056,19.3132,19.2903,19.298,78900.0
2014-09-23 13:10:00,25.24,25.25,25.22,25.24,134200.0,19.298,19.3056,19.2827,19.298,134200.0
2014-09-23 13:20:00,25.25,25.26,25.22,25.24,67900.0,19.3056,19.3132,19.2827,19.298,67900.0
2014-09-23 13:30:00,25.24,25.27,25.24,25.25,39700.0,19.298,19.3209,19.298,19.3056,39700.0
2014-09-23 13:40:00,25.26,25.26,25.23,25.23,23400.0,19.3132,19.3132,19.2903,19.2903,23400.0
2014-09-23 13:50:00,25.24,25.25,25.23,25.24,79200.0,19.298,19.3056,19.2903,19.298,79200.0
2014-09-23 14:00:00,25.24,25.26,25.24,25.24,65200.0,19.298,19.3132,19.298,19.298,65200.0
2014-09-23 14:10:00,25.24,25.26,25.22,25.22,46600.0,19.298,19.3132,19.2827,19.2827,46600.0
2014-09-23 14:20:00,25.22,25.25,25.2,25.23,81700.0,19.2827,19.3056,19.2674,19.2903,81700.0
2014-09-23 14:30:00,25.23,25.25,25.21,25.24,89900.0,19.2903,19.3056,19.275,19.298,89900.0
2014-09-23 14:40:00,25.25,25.25,25.22,25.23,89600.0,19.3056,19.3056,19.2827,19.2903,89600.0
2014-09-23 14:50:00,25.23,25.25,25.22,25.25,58100.0,19.2903,19.3056,19.2827,19.3056,58100.0
2014-09-23 15:00:00,25.25,25.26,25.23,25.25,66600.0,19.3056,19.3132,19.2903,19.3056,66600.0
2014-09-23 15:10:00,25.25,25.27,25.23,25.23,87800.0,19.3056,19.3209,19.2903,19.2903,87800.0
2014-09-23 15:20:00,25.23,25.26,25.23,25.23,57500.0,19.2903,19.3132,19.2903,19.2903,57500.0
2014-09-23 15:30:00,25.23,25.28,25.23,25.28,105700.0,19.2903,19.3285,19.2903,19.3285,105700.0
2014-09-23 15:40:00,25.28,25.28,25.24,25.24,78700.0,19.3285,19.3285,19.298,19.298,78700.0
2014-09-23 15:50:00,25.24,25.25,25.21,25.23,597200.0,19.298,19.3056,19.275,19.2903,597200.0
2014-09-24 09:30:00,25.23,25.29,25.2,25.29,32100.0,19.2903,19.3362,19.2674,19.3362,32100.0
2014-09-24 09:40:00,25.29,25.31,25.25,25.26,40900.0,19.3362,19.3515,19.3056,19.3132,40900.0
2014-09-24 09:50:00,25.26,25.32,25.26,25.28,36100.0,19.3132,19.3591,19.3132,19.3285,36100.0
2014-09-24 10:00:00,25.29,25.3,25.24,25.27,56800.0,19.3362,19.3438,19.298,19.3209,56800.0
2014-09-24 10:10:00,25.27,25.3,25.25,25.29,29200.0,19.3209,19.3438,19.3056,19.3362,29200.0
2014-09-24 10:20:00,25.28,25.31,25.27,25.29,34400.0,19.3285,19.3515,19.3209,19.3362,34400.0
2014-09-24 10:30:00,25.29,25.31,25.28,25.3,26700.0,19.3362,19.3515,19.3285,19.3438,26700.0
2014-09-24 10:40:00,25.3,25.32,25.3,25.32,32800.0,19.3438,19.3591,19.3438,19.3591,32800.0
2014-09-24 10:50:00,25.32,25.34,25.31,25.32,39900.0,19.3591,19.3744,19.3515,19.3591,39900.0
2014-09-24 11:00:00,25.32,25.36,25.31,25.35,72000.0,19.3591,19.3897,19.3515,19.3821,72000.0
2014-09-24 11:10:00,25.36,25.38,25.35,25.37,33200.0,19.3897,19.405,19.3821,19.3973,33200.0
2014-09-24 11:20:00,25.37,25.41,25.37,25.41,43400.0,19.3973,19.4279,19.3973,19.4279,43400.0
2014-09-24 11:30:00,25.41,25.43,25.41,25.42,23900.0,19.4279,19.4432,19.4279,19.4356,23900.0
2014-09-24 11:40:00,25.43,25.43,25.42,25.43,17700.0,19.4432,19.4432,19.4356,19.4432,17700.0
2014-09-24 11:50:00,25.43,25.43,25.42,25.42,15300.0,19.4432,19.4432,19.4356,19.4356,15300.0
2014-09-24 12:00:00,25.42,25.45,25.42,25.45,52800.0,19.4356,19.4585,19.4356,19.4585,52800.0
2014-09-24 12:10:00,25.45,25.45,25.44,25.44,14400.0,19.4585,19.4585,19.4509,19.4509,14400.0
2014-09-24 12:20:00,25.45,25.45,25.44,25.45,11100.0,19.4585,19.4585,19.4509,19.4585,11100.0
2014-09-24 12:30:00,25.45,25.45,25.43,25.44,27600.0,19.4585,19.4585,19.4432,19.4509,27600.0
2014-09-24 12:40:00,25.43,25.44,25.42,25.43,81500.0,19.4432,19.4509,19.4356,19.4432,81500.0
2014-09-24 12:50:00,25.44,25.45,25.43,25.44,31000.0,19.4509,19.4585,19.4432,19.4509,31000.0
2014-09-24 13:00:00,25.45,25.46,25.44,25.46,32500.0,19.4585,19.4662,19.4509,19.4662,32500.0
2014-09-24 13:10:00,25.45,25.46,25.44,25.45,26400.0,19.4585,19.4662,19.4509,19.4585,26400.0
2014-09-24 13:20:00,25.45,25.46,25.44,25.45,21200.0,19.4585,19.4662,19.4509,19.4585,21200.0
2014-09-24 13:30:00,25.45,25.46,25.45,25.45,10800.0,19.4585,19.4662,19.4585,19.4585,10800.0
2014-09-24 13:40:00,25.46,25.47,25.45,25.45,60900.0,19.4662,19.4738,19.4585,19.4585,60900.0
2014-09-24 13:50:00,25.46,25.47,25.45,25.46,30300.0,19.4662,19.4738,19.4585,19.4662,30300.0
2014-09-24 14:00:00,25.46,25.46,25.45,25.46,44200.0,19.4662,19.4662,19.4585,19.4662,44200.0
2014-09-24 14:10:00,25.46,25.49,25.45,25.49,46100.0,19.4662,19.4891,19.4585,19.4891,46100.0
2014-09-24 14:20:00,25.49,25.51,25.47,25.51,107600.0,19.4891,19.5044,19.4738,19.5044,107600.0
2014-09-24 14:30:00,25.51,25.51,25.5,25.5,90400.0,19.5044,19.5044,19.4967,19.4967,90400.0
2014-09-24 14:40:00,25.5,25.51,25.49,25.5,100500.0,19.4967,19.5044,19.4891,19.4967,100500.0
2014-09-24 14:50:00,25.5,25.5,25.49,25.5,65300.0,19.4967,19.4967,19.4891,19.4967,65300.0
2014-09-24 15:00:00,25.49,25.5,25.49,25.49,70900.0,19.4891,19.4967,19.4891,19.4891,70900.0
2014-09-24 15:10:00,25.5,25.5,25.49,25.49,58600.0,19.4967,19.4967,19.4891,19.4891,58600.0
2014-09-24 15:20:00,25.49,25.5,25.46,25.46,135200.0,19.4891,19.4967,19.4662,19.4662,135200.0
2014-09-24 15:30:00,25.46,25.47,25.43,25.43,133300.0,19.4662,19.4738,19.4432,19.4432,133300.0
2014-09-24 15:40:00,25.43,25.44,25.38,25.39,196200.0,19.4432,19.4509,19.405,19.4126,196200.0
2014-09-24 15:50:00,25.39,25.41,25.38,25.4,286400.0,19.4126,19.4279,19.405,19.4203,286400.0
2014-09-25 09:30:00,25.35,25.36,25.26,25.3,53100.0,19.3821,19.3897,19.3132,19.3438,53100.0
2014-09-25 09:40:00,25.3,25.31,25.27,25.3,33500.0,19.3438,19.3515,19.3209,19.3438,33500.0
2014-09-25 09:50:00,25.3,25.3,25.25,25.27,42100.0,19.3438,19.3438,19.3056,19.3209,42100.0
2014-09-25 10:00:00,25.27,25.28,25.25,25.28,33900.0,19.3209,19.3285,19.3056,19.3285,33900.0
2014-09-25 10:10:00,25.27,25.28,25.24,25.28,74600.0,19.3209,19.3285,19.298,19.3285,74600.0
2014-09-25 10:20:00,25.28,25.28,25.21,25.25,70600.0,19.3285,19.3285,19.275,19.3056,70600.0
2014-09-25 10:30:00,25.24,25.24,25.2,25.22,66600.0,19.298,19.298,19.2674,19.2827,66600.0
2014-09-25 10:40:00,25.22,25.23,25.17,25.2,69400.0,19.2827,19.2903,19.2444,19.2674,69400.0
2014-09-25 10:50:00,25.2,25.23,25.18,25.23,104500.0,19.2674,19.2903,19.2521,19.2903,104500.0
2014-09-25 11:00:00,25.24,25.27,25.23,25.27,79600.0,19.298,19.3209,19.2903,19.3209,79600.0
2014-09-25 11:10:00,25.28,25.28,25.25,25.26,60100.0,19.3285,19.3285,19.3056,19.3132,60100.0
2014-09-25 11:20:00,25.26,25.31,25.25,25.31,54000.0,19.3132,19.3515,19.3056,19.3515,54000.0
2014-09-25 11:30:00,25.31,25.34,25.29,25.34,61200.0,19.3515,19.3744,19.3362,19.3744,61200.0
2014-09-25 11:40:00,25.33,25.34,25.32,25.33,98900.0,19.3668,19.3744,19.3591,19.3668,98900.0
2014-09-25 11:50:00,25.32,25.42,25.32,25.42,263800.0,19.3591,19.4356,19.3591,19.4356,263800.0
2014-09-25 12:00:00,25.42,25.42,25.37,25.39,81600.0,19.4356,19.4356,19.3973,19.4126,81600.0
2014-09-25 12:10:00,25.39,25.39,25.35,25.35,54200.0,19.4126,19.4126,19.3821,19.3821,54200.0
2014-09-25 12:20:00,25.35,25.36,25.29,25.29,50100.0,19.3821,19.3897,19.3362,19.3362,50100.0
2014-09-25 12:30:00,25.29,25.35,25.28,25.35,50900.0,19.3362,19.3821,19.3285,19.3821,50900.0
2014-09-25 12:40:00,25.35,25.36,25.34,25.35,35500.0,19.3821,19.3897,19.3744,19.3821,35500.0
2014-09-25 12:50:00,25.35,25.36,25.31,25.32,59600.0,19.3821,19.3897,19.3515,19.3591,59600.0
2014-09-25 13:00:00,25.31,25.31,25.26,25.26,59200.0,19.3515,19.3515,19.3132,19.3132,59200.0
2014-09-25 13:10:00,25.26,25.28,25.26,25.26,20000.0,19.3132,19.3285,19.3132,19.3132,20000.0
2014-09-25 13:20:00,25.27,25.28,25.25,25.28,28100.0,19.3209,19.3285,19.3056,19.3285,28100.0
2014-09-25 13:30:00,25.27,25.28,25.25,25.26,11400.0,19.3209,19.3285,19.3056,19.3132,11400.0
2014-09-25 13:40:00,25.25,25.26,25.24,25.25,36200.0,19.3056,19.3132,19.298,19.3056,36200.0
2014-09-25 13:50:00,25.25,25.26,25.23,25.25,33200.0,19.3056,19.3132,19.2903,19.3056,33200.0
2014-09-25 14:00:00,25.24,25.28,25.24,25.28,31200.0,19.298,19.3285,19.298,19.3285,31200.0
2014-09-25 14:10:00,25.28,25.29,25.26,25.29,42000.0,19.3285,19.3362,19.3132,19.3362,42000.0
2014-09-25 14:20:00,25.29,25.3,25.28,25.28,33600.0,19.3362,19.3438,19.3285,19.3285,33600.0
2014-09-25 14:30:00,25.29,25.31,25.28,25.31,20000.0,19.3362,19.3515,19.3285,19.3515,20000.0
2014-09-25 14:40:00,25.31,25.35,25.3,25.35,67400.0,19.3515,19.3821,19.3438,19.3821,67400.0
2014-09-25 14:50:00,25.35,25.35,25.32,25.34,44400.0,19.3821,19.3821,19.3591,19.3744,44400.0
2014-09-25 15:00:00,25.34,25.34,25.31,25.34,43800.0,19.3744,19.3744,19.3515,19.3744,43800.0
2014-09-25 15:10:00,25.34,25.38,25.34,25.37,92900.0,19.3744,19.405,19.3744,19.3973,92900.0
2014-09-25 15:20:00,25.37,25.38,25.35,25.38,81800.0,19.3973,19.405,19.3821,19.405,81800.0
2014-09-25 15:30:00,25.38,25.4,25.37,25.39,128000.0,19.405,19.4203,19.3973,19.4126,128000.0
2014-09-25 15:40:00,25.39,25.4,25.36,25.36,105500.0,19.4126,19.4203,19.3897,19.3897,105500.0
2014-09-25 15:50:00,25.36,25.38,25.32,25.32,595300.0,19.3897,19.405,19.3591,19.3591,595300.0
2014-09-26 09:30:00,25.33,25.42,25.33,25.33,48200.0,19.3668,19.4356,19.3668,19.3668,48200.0
2014-09-26 09:40:00,25.33,25.35,25.3,25.34,51400.0,19.3668,19.3821,19.3438,19.3744,51400.0
2014-09-26 09:50:00,25.35,25.36,25.3,25.33,29300.0,19.3821,19.3897,19.3438,19.3668,29300.0
2014-09-26 10:00:00,25.34,25.39,25.34,25.37,36200.0,19.3744,19.4126,19.3744,19.3973,36200.0
2014-09-26 10:10:00,25.36,25.37,25.31,25.33,37000.0,19.3897,19.3973,19.3515,19.3668,37000.0
2014-09-26 10:20:00,25.33,25.34,25.26,25.26,93300.0,19.3668,19.3744,19.3132,19.3132,93300.0
2014-09-26 10:30:00,25.26,25.28,25.24,25.28,72200.0,19.3132,19.3285,19.298,19.3285,72200.0
2014-09-26 10:40:00,25.27,25.28,25.23,25.23,33800.0,19.3209,19.3285,19.2903,19.2903,33800.0
2014-09-26 10:50:00,25.23,25.27,25.22,25.27,85400.0,19.2903,19.3209,19.2827,19.3209,85400.0
2014-09-26 11:00:00,25.27,25.33,25.27,25.31,110600.0,19.3209,19.3668,19.3209,19.3515,110600.0
2014-09-26 11:10:00,25.31,25.33,25.29,25.31,49300.0,19.3515,19.3668,19.3362,19.3515,49300.0
2014-09-26 11:20:00,25.3,25.32,25.29,25.3,39400.0,19.3438,19.3591,19.3362,19.3438,39400.0
2014-09-26 11:30:00,25.3,25.31,25.27,25.28,18800.0,19.3438,19.3515,19.3209,19.3285,18800.0
2014-09-26 11:40:00,25.28,25.29,25.27,25.29,15600.0,19.3285,19.3362,19.3209,19.3362,15600.0
2014-09-26 11:50:00,25.29,25.3,25.28,25.3,12600.0,19.3362,19.3438,19.3285,19.3438,12600.0
2014-09-26 12:00:00,25.3,25.31,25.3,25.3,10100.0,19.3438,19.3515,19.3438,19.3438,10100.0
2014-09-26 12:10:00,25.3,25.33,25.29,25.33,18400.0,19.3438,19.3668,19.3362,19.3668,18400.0
2014-09-26 12:20:00,25.32,25.33,25.3,25.32,13400.0,19.3591,19.3668,19.3438,19.3591,13400.0
2014-09-26 12:30:00,25.32,25.33,25.31,25.31,11500.0,19.3591,19.3668,19.3515,19.3515,11500.0
2014-09-26 12:40:00,25.31,25.32,25.31,25.31,8000.0,19.3515,19.3591,19.3515,19.3515,8000.0
2014-09-26 12:50:00,25.31,25.32,25.29,25.3,26000.0,19.3515,19.3591,19.3362,19.3438,26000.0
2014-09-26 13:00:00,25.3,25.33,25.29,25.33,11000.0,19.3438,19.3668,19.3362,19.3668,11000.0
2014-09-26 13:10:00,25.33,25.33,25.33,25.33,2900.0,19.3668,19.3668,19.3668,19.3668,2900.0
2014-09-26 13:20:00,25.33,25.34,25.33,25.33,16500.0,19.3668,19.3744,19.3668,19.3668,16500.0
2014-09-26 13:30:00,25.33,25.34,25.32,25.34,14800.0,19.3668,19.3744,19.3591,19.3744,14800.0
2014-09-26 13:40:00,25.34,25.38,25.33,25.38,17700.0,19.3744,19.405,19.3668,19.405,17700.0
2014-09-26 13:50:00,25.38,25.41,25.37,25.4,20000.0,19.405,19.4279,19.3973,19.4203,20000.0
2014-09-26 14:00:00,25.4,25.47,25.4,25.47,32000.0,19.4203,19.4738,19.4203,19.4738,32000.0
2014-09-26 14:10:00,25.47,25.53,25.47,25.53,45500.0,19.4738,19.5197,19.4738,19.5197,45500.0
2014-09-26 14:20:00,25.53,25.54,25.52,25.52,39300.0,19.5197,19.5273,19.512,19.512,39300.0
2014-09-26 14:30:00,25.52,25.54,25.51,25.54,24700.0,19.512,19.5273,19.5044,19.5273,24700.0
2014-09-26 14:40:00,25.54,25.54,25.53,25.53,10700.0,19.5273,19.5273,19.5197,19.5197,10700.0
2014-09-26 14:50:00,25.53,25.54,25.49,25.5,48000.0,19.5197,19.5273,19.4891,19.4967,48000.0
2014-09-26 15:00:00,25.49,25.52,25.49,25.52,35800.0,19.4891,19.512,19.4891,19.512,35800.0
2014-09-26 15:10:00,25.52,25.52,25.48,25.48,33000.0,19.512,19.512,19.4815,19.4815,33000.0
2014-09-26 15:20:00,25.49,25.51,25.48,25.49,53400.0,19.4891,19.5044,19.4815,19.4891,53400.0
2014-09-26 15:30:00,25.49,25.51,25.48,25.48,41400.0,19.4891,19.5044,19.4815,19.4815,41400.0
2014-09-26 15:40:00,25.48,25.49,25.45,25.45,51300.0,19.4815,19.4891,19.4585,19.4585,51300.0
2014-09-26 15:50:00,25.46,25.46,25.44,25.46,124200.0,19.4662,19.4662,19.4509,19.4662,124200.0
2014-09-29 09:30:00,25.29,25.37,25.26,25.36,53600.0,19.3362,19.3973,19.3132,19.3897,53600.0
2014-09-29 09:40:00,25.34,25.42,25.33,25.42,54800.0,19.3744,19.4356,19.3668,19.4356,54800.0
2014-09-29 09:50:00,25.42,25.47,25.39,25.46,71300.0,19.4356,19.4738,19.4126,19.4662,71300.0
2014-09-29 10:00:00,25.45,25.52,25.43,25.52,151700.0,19.4585,19.512,19.4432,19.512,151700.0
2014-09-29 10:10:00,25.52,25.55,25.49,25.51,56100.0,19.512,19.535,19.4891,19.5044,56100.0
2014-09-29 10:20:00,25.51,25.52,25.47,25.48,18600.0,19.5044,19.512,19.4738,19.4815,18600.0
2014-09-29 10:30:00,25.47,25.5,25.47,25.5,27500.0,19.4738,19.4967,19.4738,19.4967,27500.0
2014-09-29 10:40:00,25.5,25.53,25.5,25.51,45900.0,19.4967,19.5197,19.4967,19.5044,45900.0
2014-09-29 10:50:00,25.51,25.55,25.5,25.5,104600.0,19.5044,19.535,19.4967,19.4967,104600.0
2014-09-29 11:00:00,25.5,25.52,25.5,25.51,25300.0,19.4967,19.512,19.4967,19.5044,25300.0
2014-09-29 11:10:00,25.51,25.56,25.51,25.55,35800.0,19.5044,19.5426,19.5044,19.535,35800.0
2014-09-29 11:20:00,25.55,25.56,25.52,25.53,22300.0,19.535,19.5426,19.512,19.5197,22300.0
2014-09-29 11:30:00,25.52,25.52,25.5,25.51,25200.0,19.512,19.512,19.4967,19.5044,25200.0
2014-09-29 11:40:00,25.51,25.53,25.51,25.53,15200.0,19.5044,19.5197,19.5044,19.5197,15200.0
2014-09-29 11:50:00,25.53,25.54,25.51,25.53,28000.0,19.5197,19.5273,19.5044,19.5197,28000.0
2014-09-29 12:00:00,25.52,25.52,25.5,25.52,44100.0,19.512,19.512,19.4967,19.512,44100.0
2014-09-29 12:10:00,25.52,25.52,25.49,25.52,38900.0,19.512,19.512,19.4891,19.512,38900.0
2014-09-29 12:20:00,25.52,25.52,25.51,25.52,27800.0,19.512,19.512,19.5044,19.512,27800.0
2014-09-29 12:30:00,25.52,25.52,25.51,25.51,37100.0,19.512,19.512,19.5044,19.5044,37100.0
2014-09-29 12:40:00,25.51,25.52,25.48,25.49,81000.0,19.5044,19.512,19.4815,19.4891,81000.0
2014-09-29 12:50:00,25.49,25.52,25.49,25.52,74200.0,19.4891,19.512,19.4891,19.512,74200.0
2014-09-29 13:00:00,25.52,25.52,25.51,25.52,99800.0,19.512,19.512,19.5044,19.512,99800.0
2014-09-29 13:10:00,25.52,25.53,25.51,25.53,29100.0,19.512,19.5197,19.5044,19.5197,29100.0
2014-09-29 13:20:00,25.52,25.53,25.51,25.51,24200.0,19.512,19.5197,19.5044,19.5044,24200.0
2014-09-29 13:30:00,25.52,25.53,25.51,25.51,23900.0,19.512,19.5197,19.5044,19.5044,23900.0
2014-09-29 13:40:00,25.51,25.52,25.5,25.51,51000.0,19.5044,19.512,19.4967,19.5044,51000.0
2014-09-29 13:50:00,25.52,25.53,25.52,25.53,32200.0,19.512,19.5197,19.512,19.5197,32200.0
2014-09-29 14:00:00,25.52,25.54,25.49,25.49,55800.0,19.512,19.5273,19.4891,19.4891,55800.0
2014-09-29 14:10:00,25.49,25.5,25.46,25.46,54400.0,19.4891,19.4967,19.4662,19.4662,54400.0
2014-09-29 14:20:00,25.46,25.48,25.46,25.47,50100.0,19.4662,19.4815,19.4662,19.4738,50100.0
2014-09-29 14:30:00,25.47,25.48,25.47,25.48,11000.0,19.4738,19.4815,19.4738,19.4815,11000.0
2014-09-29 14:40:00,25.47,25.48,25.46,25.46,20900.0,19.4738,19.4815,19.4662,19.4662,20900.0
2014-09-29 14:50:00,25.46,25.5,25.45,25.5,75500.0,19.4662,19.4967,19.4585,19.4967,75500.0
2014-09-29 15:00:00,25.5,25.52,25.49,25.5,57400.0,19.4967,19.512,19.4891,19.4967,57400.0
2014-09-29 15:10:00,25.5,25.54,25.5,25.54,55800.0,19.4967,19.5273,19.4967,19.5273,55800.0
2014-09-29 15:20:00,25.54,25.55,25.53,25.53,68600.0,19.5273,19.535,19.5197,19.5197,68600.0
2014-09-29 15:30:00,25.54,25.55,25.52,25.52,57200.0,19.5273,19.535,19.512,19.512,57200.0
2014-09-29 15:40:00,25.53,25.53,25.51,25.52,109000.0,19.5197,19.5197,19.5044,19.512,109000.0
2014-09-29 15:50:00,25.51,25.52,25.49,25.5,156600.0,19.5044,19.512,19.4891,19.4967,156600.0
2014-09-30 09:30:00,25.46,25.5,25.37,25.4,55600.0,19.4662,19.4967,19.3973,19.4203,55600.0
2014-09-30 09:40:00,25.39,25.39,25.32,25.34,44000.0,19.4126,19.4126,19.3591,19.3744,44000.0
2014-09-30 09:50:00,25.34,25.38,25.33,25.35,61700.0,19.3744,19.405,19.3668,19.3821,61700.0
2014-09-30 10:00:00,25.35,25.35,25.31,25.32,71500.0,19.3821,19.3821,19.3515,19.3591,71500.0
2014-09-30 10:10:00,25.32,25.4,25.32,25.38,29600.0,19.3591,19.4203,19.3591,19.405,29600.0
2014-09-30 10:20:00,25.39,25.42,25.36,25.37,27200.0,19.4126,19.4356,19.3897,19.3973,27200.0
2014-09-30 10:30:00,25.37,25.39,25.35,25.37,38300.0,19.3973,19.4126,19.3821,19.3973,38300.0
2014-09-30 10:40:00,25.37,25.39,25.36,25.38,33000.0,19.3973,19.4126,19.3897,19.405,33000.0
2014-09-30 10:50:00,25.38,25.39,25.35,25.38,35200.0,19.405,19.4126,19.3821,19.405,35200.0
2014-09-30 11:00:00,25.37,25.42,25.36,25.42,11700.0,19.3973,19.4356,19.3897,19.4356,11700.0
2014-09-30 11:10:00,25.41,25.43,25.4,25.42,28800.0,19.4279,19.4432,19.4203,19.4356,28800.0
2014-09-30 11:20:00,25.42,25.44,25.41,25.42,16400.0,19.4356,19.4509,19.4279,19.4356,16400.0
2014-09-30 11:30:00,25.43,25.43,25.4,25.41,19400.0,19.4432,19.4432,19.4203,19.4279,19400.0
2014-09-30 11:40:00,25.4,25.41,25.37,25.37,11900.0,19.4203,19.4279,19.3973,19.3973,11900.0
2014-09-30 11:50:00,25.37,25.38,25.36,25.37,13200.0,19.3973,19.405,19.3897,19.3973,13200.0
2014-09-30 12:00:00,25.37,25.38,25.36,25.36,6800.0,19.3973,19.405,19.3897,19.3897,6800.0
2014-09-30 12:10:00,25.36,25.38,25.36,25.38,13400.0,19.3897,19.405,19.3897,19.405,13400.0
2014-09-30 12:20:00,25.38,25.38,25.33,25.35,22200.0,19.405,19.405,19.3668,19.3821,22200.0
2014-09-30 12:30:00,25.34,25.36,25.3,25.3,25400.0,19.3744,19.3897,19.3438,19.3438,25400.0
2014-09-30 12:40:00,25.3,25.32,25.29,25.3,17000.0,19.3438,19.3591,19.3362,19.3438,17000.0
2014-09-30 12:50:00,25.31,25.32,25.29,25.29,16100.0,19.3515,19.3591,19.3362,19.3362,16100.0
2014-09-30 13:00:00,25.3,25.32,25.29,25.29,31200.0,19.3438,19.3591,19.3362,19.3362,31200.0
2014-09-30 13:10:00,25.3,25.31,25.29,25.3,13500.0,19.3438,19.3515,19.3362,19.3438,13500.0
2014-09-30 13:20:00,25.29,25.3,25.25,25.26,27500.0,19.3362,19.3438,19.3056,19.3132,27500.0
2014-09-30 13:30:00,25.27,25.28,25.26,25.28,17100.0,19.3209,19.3285,19.3132,19.3285,17100.0
2014-09-30 13:40:00,25.27,25.27,25.23,25.24,42900.0,19.3209,19.3209,19.2903,19.298,42900.0
2014-09-30 13:50:00,25.24,25.27,25.23,25.26,46700.0,19.298,19.3209,19.2903,19.3132,46700.0
2014-09-30 14:00:00,25.27,25.3,25.25,25.29,12800.0,19.3209,19.3438,19.3056,19.3362,12800.0
2014-09-30 14:10:00,25.3,25.31,25.28,25.3,23900.0,19.3438,19.3515,19.3285,19.3438,23900.0
2014-09-30 14:20:00,25.3,25.32,25.27,25.32,35100.0,19.3438,19.3591,19.3209,19.3591,35100.0
2014-09-30 14:30:00,25.31,25.33,25.31,25.33,21800.0,19.3515,19.3668,19.3515,19.3668,21800.0
2014-09-30 14:40:00,25.32,25.34,25.31,25.33,31600.0,19.3591,19.3744,19.3515,19.3668,31600.0
2014-09-30 14:50:00,25.33,25.35,25.33,25.33,12400.0,19.3668,19.3821,19.3668,19.3668,12400.0
2014-09-30 15:00:00,25.33,25.33,25.3,25.33,21800.0,19.3668,19.3668,19.3438,19.3668,21800.0
2014-09-30 15:10:00,25.33,25.33,25.32,25.33,4100.0,19.3668,19.3668,19.3591,19.3668,4100.0
2014-09-30 15:20:00,25.33,25.36,25.32,25.34,53300.0,19.3668,19.3897,19.3591,19.3744,53300.0
2014-09-30 15:30:00,25.34,25.37,25.32,25.34,59500.0,19.3744,19.3973,19.3591,19.3744,59500.0
2014-09-30 15:40:00,25.34,25.36,25.32,25.32,81900.0,19.3744,19.3897,19.3591,19.3591,81900.0
2014-09-30 15:50:00,25.32,25.33,25.28,25.28,288900.0,19.3591,19.3668,19.3285,19.3285,288900.0
2014-10-01 09:30:00,25.31,25.37,25.23,25.29,55400.0,19.3515,19.3973,19.2903,19.3362,55400.0
2014-10-01 09:40:00,25.29,25.34,25.28,25.32,51100.0,19.3362,19.3744,19.3285,19.3591,51100.0
2014-10-01 09:50:00,25.31,25.34,25.29,25.31,30400.0,19.3515,19.3744,19.3362,19.3515,30400.0
2014-10-01 10:00:00,25.3,25.33,25.26,25.32,128100.0,19.3438,19.3668,19.3132,19.3591,128100.0
2014-10-01 10:10:00,25.32,25.43,25.32,25.4,199300.0,19.3591,19.4432,19.3591,19.4203,199300.0
2014-10-01 10:20:00,25.41,25.46,25.34,25.36,120700.0,19.4279,19.4662,19.3744,19.3897,120700.0
2014-10-01 10:30:00,25.35,25.36,25.29,25.31,48000.0,19.3821,19.3897,19.3362,19.3515,48000.0
2014-10-01 10:40:00,25.31,25.39,25.31,25.37,28900.0,19.3515,19.4126,19.3515,19.3973,28900.0
2014-10-01 10:50:00,25.36,25.41,25.36,25.39,48400.0,19.3897,19.4279,19.3897,19.4126,48400.0
2014-10-01 11:00:00,25.39,25.44,25.39,25.42,87700.0,19.4126,19.4509,19.4126,19.4356,87700.0
2014-10-01 11:10:00,25.41,25.41,25.38,25.38,34900.0,19.4279,19.4279,19.405,19.405,34900.0
2014-10-01 11:20:00,25.39,25.41,25.35,25.35,58200.0,19.4126,19.4279,19.3821,19.3821,58200.0
2014-10-01 11:30:00,25.35,25.36,25.33,25.34,40800.0,19.3821,19.3897,19.3668,19.3744,40800.0
2014-10-01 11:40:00,25.33,25.34,25.28,25.28,54300.0,19.3668,19.3744,19.3285,19.3285,54300.0
2014-10-01 11:50:00,25.29,25.31,25.28,25.29,28600.0,19.3362,19.3515,19.3285,19.3362,28600.0
2014-10-01 12:00:00,25.29,25.3,25.28,25.3,35700.0,19.3362,19.3438,19.3285,19.3438,35700.0
2014-10-01 12:10:00,25.3,25.3,25.24,25.25,52900.0,19.3438,19.3438,19.298,19.3056,52900.0
2014-10-01 12:20:00,25.24,25.26,25.23,25.26,52900.0,19.298,19.3132,19.2903,19.3132,52900.0
2014-10-01 12:30:00,25.26,25.26,25.22,25.25,54300.0,19.3132,19.3132,19.2827,19.3056,54300.0
2014-10-01 12:40:00,25.25,25.26,25.24,25.25,63800.0,19.3056,19.3132,19.298,19.3056,63800.0
2014-10-01 12:50:00,25.23,25.26,25.23,25.23,29800.0,19.2903,19.3132,19.2903,19.2903,29800.0
2014-10-01 13:00:00,25.23,25.24,25.19,25.19,41800.0,19.2903,19.298,19.2597,19.2597,41800.0
2014-10-01 13:10:00,25.2,25.21,25.16,25.16,27600.0,19.2674,19.275,19.2368,19.2368,27600.0
2014-10-01 13:20:00,25.16,25.19,25.15,25.19,27000.0,19.2368,19.2597,19.2291,19.2597,27000.0
2014-10-01 13:30:00,25.19,25.19,25.13,25.14,26000.0,19.2597,19.2597,19.2139,19.2215,26000.0
2014-10-01 13:40:00,25.14,25.15,25.13,25.14,23200.0,19.2215,19.2291,19.2139,19.2215,23200.0
2014-10-01 13:50:00,25.14,25.17,25.14,25.17,77200.0,19.2215,19.2444,19.2215,19.2444,77200.0
2014-10-01 14:00:00,25.17,25.19,25.17,25.19,34900.0,19.2444,19.2597,19.2444,19.2597,34900.0
2014-10-01 14:10:00,25.18,25.19,25.17,25.17,20900.0,19.2521,19.2597,19.2444,19.2444,20900.0
2014-10-01 14:20:00,25.18,25.19,25.15,25.18,36500.0,19.2521,19.2597,19.2291,19.2521,36500.0
2014-10-01 14:30:00,25.19,25.19,25.17,25.19,43200.0,19.2597,19.2597,19.2444,19.2597,43200.0
2014-10-01 14:40:00,25.18,25.19,25.15,25.16,32500.0,19.2521,19.2597,19.2291,19.2368,32500.0
2014-10-01 14:50:00,25.16,25.17,25.12,25.12,86100.0,19.2368,19.2444,19.2062,19.2062,86100.0
2014-10-01 15:00:00,25.12,25.15,25.11,25.13,56200.0,19.2062,19.2291,19.1986,19.2139,56200.0
2014-10-01 15:10:00,25.12,25.18,25.11,25.17,116000.0,19.2062,19.2521,19.1986,19.2444,116000.0
2014-10-01 15:20:00,25.17,25.22,25.16,25.21,280200.0,19.2444,19.2827,19.2368,19.275,280200.0
2014-10-01 15:30:00,25.22,25.26,25.21,25.23,63900.0,19.2827,19.3132,19.275,19.2903,63900.0
2014-10-01 15:40:00,25.23,25.26,25.21,25.24,82700.0,19.2903,19.3132,19.275,19.298,82700.0
2014-10-01 15:50:00,25.25,25.25,25.17,25.18,194000.0,19.3056,19.3056,19.2444,19.2521,194000.0
2014-10-02 09:30:00,25.17,25.27,25.16,25.2,34500.0,19.2444,19.3209,19.2368,19.2674,34500.0
2014-10-02 09:40:00,25.2,25.2,25.15,25.18,43100.0,19.2674,19.2674,19.2291,19.2521,43100.0
2014-10-02 09:50:00,25.19,25.22,25.17,25.2,21900.0,19.2597,19.2827,19.2444,19.2674,21900.0
2014-10-02 10:00:00,25.19,25.22,25.17,25.22,66100.0,19.2597,19.2827,19.2444,19.2827,66100.0
2014-10-02 10:10:00,25.21,25.21,25.17,25.17,31700.0,19.275,19.275,19.2444,19.2444,31700.0
2014-10-02 10:20:00,25.18,25.2,25.18,25.18,28900.0,19.2521,19.2674,19.2521,19.2521,28900.0
2014-10-02 10:30:00,25.17,25.17,25.14,25.17,25500.0,19.2444,19.2444,19.2215,19.2444,25500.0
2014-10-02 10:40:00,25.17,25.19,25.15,25.17,31400.0,19.2444,19.2597,19.2291,19.2444,31400.0
2014-10-02 10:50:00,25.18,25.19,25.16,25.18,22400.0,19.2521,19.2597,19.2368,19.2521,22400.0
2014-10-02 11:00:00,25.18,25.23,25.17,25.21,43400.0,19.2521,19.2903,19.2444,19.275,43400.0
2014-10-02 11:10:00,25.21,25.25,25.2,25.24,66500.0,19.275,19.3056,19.2674,19.298,66500.0
2014-10-02 11:20:00,25.24,25.26,25.23,25.25,68300.0,19.298,19.3132,19.2903,19.3056,68300.0
2014-10-02 11:30:00,25.25,25.26,25.2,25.22,51700.0,19.3056,19.3132,19.2674,19.2827,51700.0
2014-10-02 11:40:00,25.22,25.22,25.18,25.21,51700.0,19.2827,19.2827,19.2521,19.275,51700.0
2014-10-02 11:50:00,25.2,25.21,25.18,25.21,33400.0,19.2674,19.275,19.2521,19.275,33400.0
2014-10-02 12:00:00,25.21,25.23,25.2,25.23,18000.0,19.275,19.2903,19.2674,19.2903,18000.0
2014-10-02 12:10:00,25.22,25.23,25.21,25.21,16600.0,19.2827,19.2903,19.275,19.275,16600.0
2014-10-02 12:20:00,25.22,25.23,25.21,25.23,16200.0,19.2827,19.2903,19.275,19.2903,16200.0
2014-10-02 12:30:00,25.23,25.24,25.21,25.21,31100.0,19.2903,19.298,19.275,19.275,31100.0
2014-10-02 12:40:00,25.21,25.23,25.2,25.23,67200.0,19.275,19.2903,19.2674,19.2903,67200.0
2014-10-02 12:50:00,25.23,25.27,25.23,25.26,52000.0,19.2903,19.3209,19.2903,19.3132,52000.0
2014-10-02 13:00:00,25.25,25.28,25.25,25.26,21800.0,19.3056,19.3285,19.3056,19.3132,21800.0
2014-10-02 13:10:00,25.25,25.3,25.25,25.29,62300.0,19.3056,19.3438,19.3056,19.3362,62300.0
2014-10-02 13:20:00,25.29,25.32,25.29,25.31,29400.0,19.3362,19.3591,19.3362,19.3515,29400.0
2014-10-02 13:30:00,25.31,25.31,25.27,25.29,26200.0,19.3515,19.3515,19.3209,19.3362,26200.0
2014-10-02 13:40:00,25.28,25.3,25.27,25.29,13700.0,19.3285,19.3438,19.3209,19.3362,13700.0
2014-10-02 13:50:00,25.29,25.33,25.29,25.31,35500.0,19.3362,19.3668,19.3362,19.3515,35500.0
2014-10-02 14:00:00,25.31,25.36,25.31,25.35,23500.0,19.3515,19.3897,19.3515,19.3821,23500.0
2014-10-02 14:10:00,25.35,25.38,25.34,25.35,28500.0,19.3821,19.405,19.3744,19.3821,28500.0
2014-10-02 14:20:00,25.35,25.4,25.34,25.39,22600.0,19.3821,19.4203,19.3744,19.4126,22600.0
2014-10-02 14:30:00,25.39,25.39,25.36,25.37,22200.0,19.4126,19.4126,19.3897,19.3973,22200.0
2014-10-02 14:40:00,25.37,25.42,25.37,25.39,38800.0,19.3973,19.4356,19.3973,19.4126,38800.0
2014-10-02 14:50:00,25.39,25.43,25.39,25.39,36900.0,19.4126,19.4432,19.4126,19.4126,36900.0
2014-10-02 15:00:00,25.39,25.39,25.35,25.38,155000.0,19.4126,19.4126,19.3821,19.405,155000.0
2014-10-02 15:10:00,25.38,25.39,25.34,25.34,25700.0,19.405,19.4126,19.3744,19.3744,25700.0
2014-10-02 15:20:00,25.35,25.36,25.33,25.35,41000.0,19.3821,19.3897,19.3668,19.3821,41000.0
2014-10-02 15:30:00,25.34,25.35,25.32,25.35,51800.0,19.3744,19.3821,19.3591,19.3821,51800.0
2014-10-02 15:40:00,25.35,25.37,25.31,25.36,96400.0,19.3821,19.3973,19.3515,19.3897,96400.0
2014-10-02 15:50:00,25.36,25.39,25.35,25.35,263500.0,19.3897,19.4126,19.3821,19.3821,263500.0
2014-10-03 09:30:00,25.47,25.57,25.43,25.56,70500.0,19.4738,19.5503,19.4432,19.5426,70500.0
2014-10-03 09:40:00,25.56,25.67,25.52,25.64,92400.0,19.5426,19.6267,19.512,19.6038,92400.0
2014-10-03 09:50:00,25.64,25.66,25.58,25.58,46200.0,19.6038,19.6191,19.5579,19.5579,46200.0
2014-10-03 10:00:00,25.58,25.65,25.58,25.64,67600.0,19.5579,19.6114,19.5579,19.6038,67600.0
2014-10-03 10:10:00,25.64,25.67,25.63,25.66,47000.0,19.6038,19.6267,19.5961,19.6191,47000.0
2014-10-03 10:20:00,25.65,25.67,25.62,25.64,34600.0,19.6114,19.6267,19.5885,19.6038,34600.0
2014-10-03 10:30:00,25.64,25.64,25.6,25.61,53600.0,19.6038,19.6038,19.5732,19.5808,53600.0
2014-10-03 10:40:00,25.6,25.61,25.58,25.59,41100.0,19.5732,19.5808,19.5579,19.5656,41100.0
2014-10-03 10:50:00,25.59,25.59,25.57,25.59,25700.0,19.5656,19.5656,19.5503,19.5656,25700.0
2014-10-03 11:00:00,25.58,25.62,25.58,25.62,33400.0,19.5579,19.5885,19.5579,19.5885,33400.0
2014-10-03 11:10:00,25.62,25.63,25.62,25.63,10700.0,19.5885,19.5961,19.5885,19.5961,10700.0
2014-10-03 11:20:00,25.63,25.63,25.61,25.61,46400.0,19.5961,19.5961,19.5808,19.5808,46400.0
2014-10-03 11:30:00,25.62,25.63,25.6,25.61,30700.0,19.5885,19.5961,19.5732,19.5808,30700.0
2014-10-03 11:40:00,25.61,25.62,25.61,25.62,5700.0,19.5808,19.5885,19.5808,19.5885,5700.0
2014-10-03 11:50:00,25.62,25.62,25.59,25.59,17300.0,19.5885,19.5885,19.5656,19.5656,17300.0
2014-10-03 12:00:00,25.59,25.6,25.57,25.59,57100.0,19.5656,19.5732,19.5503,19.5656,57100.0
2014-10-03 12:10:00,25.58,25.6,25.58,25.59,27600.0,19.5579,19.5732,19.5579,19.5656,27600.0
2014-10-03 12:20:00,25.6,25.62,25.59,25.62,21200.0,19.5732,19.5885,19.5656,19.5885,21200.0
2014-10-03 12:30:00,25.62,25.66,25.61,25.66,12000.0,19.5885,19.6191,19.5808,19.6191,12000.0
2014-10-03 12:40:00,25.66,25.68,25.65,25.68,16400.0,19.6191,19.6344,19.6114,19.6344,16400.0
2014-10-03 12:50:00,25.68,25.69,25.68,25.68,19100.0,19.6344,19.642,19.6344,19.6344,19100.0
2014-10-03 13:00:00,25.69,25.69,25.66,25.66,22000.0,19.642,19.642,19.6191,19.6191,22000.0
2014-10-03 13:10:00,25.67,25.69,25.66,25.69,26600.0,19.6267,19.642,19.6191,19.642,26600.0
2014-10-03 13:20:00,25.69,25.71,25.68,25.71,17200.0,19.642,19.6573,19.6344,19.6573,17200.0
2014-10-03 13:30:00,25.71,25.72,25.7,25.7,38200.0,19.6573,19.665,19.6497,19.6497,38200.0
2014-10-03 13:40:00,25.71,25.71,25.68,25.68,31800.0,19.6573,19.6573,19.6344,19.6344,31800.0
2014-10-03 13:50:00,25.69,25.69,25.67,25.68,16100.0,19.642,19.642,19.6267,19.6344,16100.0
2014-10-03 14:00:00,25.68,25.69,25.67,25.68,72600.0,19.6344,19.642,19.6267,19.6344,72600.0
2014-10-03 14:10:00,25.68,25.69,25.67,25.68,53400.0,19.6344,19.642,19.6267,19.6344,53400.0
2014-10-03 14:20:00,25.68,25.69,25.67,25.68,40200.0,19.6344,19.642,19.6267,19.6344,40200.0
2014-10-03 14:30:00,25.68,25.69,25.68,25.69,35300.0,19.6344,19.642,19.6344,19.642,35300.0
2014-10-03 14:40:00,25.68,25.69,25.68,25.68,19900.0,19.6344,19.642,19.6344,19.6344,19900.0
2014-10-03 14:50:00,25.68,25.69,25.64,25.64,37900.0,19.6344,19.642,19.6038,19.6038,37900.0
2014-10-03 15:00:00,25.64,25.66,25.63,25.63,67800.0,19.6038,19.6191,19.5961,19.5961,67800.0
2014-10-03 15:10:00,25.64,25.65,25.62,25.64,29100.0,19.6038,19.6114,19.5885,19.6038,29100.0
2014-10-03 15:20:00,25.64,25.65,25.61,25.62,80200.0,19.6038,19.6114,19.5808,19.5885,80200.0
2014-10-03 15:30:00,25.62,25.63,25.61,25.61,36400.0,19.5885,19.5961,19.5808,19.5808,36400.0
2014-10-03 15:40:00,25.62,25.66,25.6,25.66,157000.0,19.5885,19.6191,19.5732,19.6191,157000.0
2014-10-03 15:50:00,25.66,25.66,25.64,25.64,179500.0,19.6191,19.6191,19.6038,19.6038,179500.0
2014-10-06 09:30:00,25.76,25.78,25.69,25.73,70000.0,19.6955,19.7108,19.642,19.6726,70000.0
2014-10-06 09:40:00,25.74,25.74,25.69,25.69,43600.0,19.6802,19.6802,19.642,19.642,43600.0
2014-10-06 09:50:00,25.69,25.7,25.63,25.63,22200.0,19.642,19.6497,19.5961,19.5961,22200.0
2014-10-06 10:00:00,25.64,25.65,25.61,25.62,27200.0,19.6038,19.6114,19.5808,19.5885,27200.0
2014-10-06 10:10:00,25.61,25.64,25.58,25.62,153700.0,19.5808,19.6038,19.5579,19.5885,153700.0
2014-10-06 10:20:00,25.62,25.65,25.61,25.65,57800.0,19.5885,19.6114,19.5808,19.6114,57800.0
2014-10-06 10:30:00,25.65,25.69,25.63,25.69,79900.0,19.6114,19.642,19.5961,19.642,79900.0
2014-10-06 10:40:00,25.69,25.74,25.69,25.73,101000.0,19.642,19.6802,19.642,19.6726,101000.0
2014-10-06 10:50:00,25.72,25.73,25.7,25.73,53600.0,19.665,19.6726,19.6497,19.6726,53600.0
2014-10-06 11:00:00,25.73,25.74,25.72,25.74,36900.0,19.6726,19.6802,19.665,19.6802,36900.0
2014-10-06 11:10:00,25.75,25.78,25.74,25.75,57000.0,19.6879,19.7108,19.6802,19.6879,57000.0
2014-10-06 11:20:00,25.75,25.76,25.7,25.7,38100.0,19.6879,19.6955,19.6497,19.6497,38100.0
2014-10-06 11:30:00,25.7,25.72,25.7,25.7,32300.0,19.6497,19.665,19.6497,19.6497,32300.0
2014-10-06 11:40:00,25.7,25.7,25.6,25.6,38600.0,19.6497,19.6497,19.5732,19.5732,38600.0
2014-10-06 11:50:00,25.6,25.6,25.55,25.57,27800.0,19.5732,19.5732,19.535,19.5503,27800.0
2014-10-06 12:00:00,25.57,25.59,25.56,25.58,16700.0,19.5503,19.5656,19.5426,19.5579,16700.0
2014-10-06 12:10:00,25.57,25.58,25.56,25.58,12700.0,19.5503,19.5579,19.5426,19.5579,12700.0
2014-10-06 12:20:00,25.57,25.57,25.52,25.53,40600.0,19.5503,19.5503,19.512,19.5197,40600.0
2014-10-06 12:30:00,25.53,25.54,25.51,25.52,41700.0,19.5197,19.5273,19.5044,19.512,41700.0
2014-10-06 12:40:00,25.53,25.53,25.49,25.52,46000.0,19.5197,19.5197,19.4891,19.512,46000.0
2014-10-06 12:50:00,25.52,25.52,25.48,25.49,22500.0,19.512,19.512,19.4815,19.4891,22500.0
2014-10-06 13:00:00,25.49,25.52,25.48,25.52,22000.0,19.4891,19.512,19.4815,19.512,22000.0
2014-10-06 13:10:00,25.51,25.54,25.5,25.54,104100.0,19.5044,19.5273,19.4967,19.5273,104100.0
2014-10-06 13:20:00,25.54,25.57,25.53,25.57,38600.0,19.5273,19.5503,19.5197,19.5503,38600.0
2014-10-06 13:30:00,25.58,25.59,25.56,25.58,16200.0,19.5579,19.5656,19.5426,19.5579,16200.0
2014-10-06 13:40:00,25.58,25.58,25.55,25.55,17700.0,19.5579,19.5579,19.535,19.535,17700.0
2014-10-06 13:50:00,25.55,25.57,25.55,25.56,15100.0,19.535,19.5503,19.535,19.5426,15100.0
2014-10-06 14:00:00,25.56,25.57,25.55,25.55,13300.0,19.5426,19.5503,19.535,19.535,13300.0
2014-10-06 14:10:00,25.56,25.58,25.55,25.56,20000.0,19.5426,19.5579,19.535,19.5426,20000.0
2014-10-06 14:20:00,25.57,25.61,25.57,25.6,50800.0,19.5503,19.5808,19.5503,19.5732,50800.0
2014-10-06 14:30:00,25.6,25.62,25.59,25.62,22900.0,19.5732,19.5885,19.5656,19.5885,22900.0
2014-10-06 14:40:00,25.62,25.62,25.59,25.62,50900.0,19.5885,19.5885,19.5656,19.5885,50900.0
2014-10-06 14:50:00,25.62,25.62,25.6,25.62,37600.0,19.5885,19.5885,19.5732,19.5885,37600.0
2014-10-06 15:00:00,25.61,25.62,25.58,25.59,95700.0,19.5808,19.5885,19.5579,19.5656,95700.0
2014-10-06 15:10:00,25.59,25.62,25.58,25.61,49300.0,19.5656,19.5885,19.5579,19.5808,49300.0
2014-10-06 15:20:00,25.62,25.64,25.6,25.61,52100.0,19.5885,19.6038,19.5732,19.5808,52100.0
2014-10-06 15:30:00,25.62,25.63,25.6,25.62,60800.0,19.5885,19.5961,19.5732,19.5885,60800.0
2014-10-06 15:40:00,25.62,25.62,25.6,25.61,71400.0,19.5885,19.5885,19.5732,19.5808,71400.0
2014-10-06 15:50:00,25.61,25.63,25.6,25.6,234700.0,19.5808,19.5961,19.5732,19.5732,234700.0
2014-10-07 09:30:00,25.47,25.47,25.37,25.4,156500.0,19.4738,19.4738,19.3973,19.4203,156500.0
2014-10-07 09:40:00,25.39,25.42,25.37,25.42,62600.0,19.4126,19.4356,19.3973,19.4356,62600.0
2014-10-07 09:50:00,25.42,25.43,25.39,25.43,46900.0,19.4356,19.4432,19.4126,19.4432,46900.0
2014-10-07 10:00:00,25.43,25.45,25.4,25.4,101900.0,19.4432,19.4585,19.4203,19.4203,101900.0
2014-10-07 10:10:00,25.4,25.4,25.33,25.35,71400.0,19.4203,19.4203,19.3668,19.3821,71400.0
2014-10-07 10:20:00,25.35,25.37,25.33,25.37,66400.0,19.3821,19.3973,19.3668,19.3973,66400.0
2014-10-07 10:30:00,25.37,25.42,25.37,25.42,118000.0,19.3973,19.4356,19.3973,19.4356,118000.0
2014-10-07 10:40:00,25.43,25.47,25.43,25.44,68900.0,19.4432,19.4738,19.4432,19.4509,68900.0
2014-10-07 10:50:00,25.44,25.47,25.42,25.42,25500.0,19.4509,19.4738,19.4356,19.4356,25500.0
2014-10-07 11:00:00,25.41,25.41,25.37,25.38,18900.0,19.4279,19.4279,19.3973,19.405,18900.0
2014-10-07 11:10:00,25.38,25.38,25.34,25.35,50900.0,19.405,19.405,19.3744,19.3821,50900.0
2014-10-07 11:20:00,25.35,25.37,25.33,25.33,75900.0,19.3821,19.3973,19.3668,19.3668,75900.0
2014-10-07 11:30:00,25.34,25.34,25.32,25.33,46300.0,19.3744,19.3744,19.3591,19.3668,46300.0
2014-10-07 11:40:00,25.34,25.35,25.33,25.34,15800.0,19.3744,19.3821,19.3668,19.3744,15800.0
2014-10-07 11:50:00,25.34,25.37,25.32,25.36,82100.0,19.3744,19.3973,19.3591,19.3897,82100.0
2014-10-07 12:00:00,25.36,25.4,25.36,25.39,22000.0,19.3897,19.4203,19.3897,19.4126,22000.0
2014-10-07 12:10:00,25.39,25.42,25.39,25.42,30700.0,19.4126,19.4356,19.4126,19.4356,30700.0
2014-10-07 12:20:00,25.42,25.44,25.41,25.44,12200.0,19.4356,19.4509,19.4279,19.4509,12200.0
2014-10-07 12:30:00,25.44,25.46,25.43,25.44,21600.0,19.4509,19.4662,19.4432,19.4509,21600.0
2014-10-07 12:40:00,25.44,25.45,25.42,25.42,14800.0,19.4509,19.4585,19.4356,19.4356,14800.0
2014-10-07 12:50:00,25.42,25.43,25.41,25.42,11400.0,19.4356,19.4432,19.4279,19.4356,11400.0
2014-10-07 13:00:00,25.42,25.42,25.37,25.38,16300.0,19.4356,19.4356,19.3973,19.405,16300.0
2014-10-07 13:10:00,25.38,25.41,25.37,25.41,12400.0,19.405,19.4279,19.3973,19.4279,12400.0
2014-10-07 13:20:00,25.41,25.44,25.4,25.44,6600.0,19.4279,19.4509,19.4203,19.4509,6600.0
2014-10-07 13:30:00,25.44,25.45,25.4,25.4,25600.0,19.4509,19.4585,19.4203,19.4203,25600.0
2014-10-07 13:40:00,25.41,25.42,25.39,25.39,22500.0,19.4279,19.4356,19.4126,19.4126,22500.0
2014-10-07 13:50:00,25.4,25.44,25.39,25.43,24700.0,19.4203,19.4509,19.4126,19.4432,24700.0
2014-10-07 14:00:00,25.42,25.47,25.4,25.47,50000.0,19.4356,19.4738,19.4203,19.4738,50000.0
2014-10-07 14:10:00,25.46,25.56,25.46,25.54,187400.0,19.4662,19.5426,19.4662,19.5273,187400.0
2014-10-07 14:20:00,25.54,25.54,25.45,25.46,28400.0,19.5273,19.5273,19.4585,19.4662,28400.0
2014-10-07 14:30:00,25.46,25.46,25.41,25.41,49900.0,19.4662,19.4662,19.4279,19.4279,49900.0
2014-10-07 14:40:00,25.4,25.41,25.39,25.41,12900.0,19.4203,19.4279,19.4126,19.4279,12900.0
2014-10-07 14:50:00,25.41,25.42,25.38,25.39,20600.0,19.4279,19.4356,19.405,19.4126,20600.0
2014-10-07 15:00:00,25.39,25.39,25.35,25.35,44100.0,19.4126,19.4126,19.3821,19.3821,44100.0
2014-10-07 15:10:00,25.36,25.36,25.33,25.36,89300.0,19.3897,19.3897,19.3668,19.3897,89300.0
2014-10-07 15:20:00,25.36,25.36,25.33,25.35,89600.0,19.3897,19.3897,19.3668,19.3821,89600.0
2014-10-07 15:30:00,25.35,25.37,25.32,25.32,64200.0,19.3821,19.3973,19.3591,19.3591,64200.0
2014-10-07 15:40:00,25.33,25.34,25.28,25.28,97000.0,19.3668,19.3744,19.3285,19.3285,97000.0
2014-10-07 15:50:00,25.28,25.29,25.24,25.24,209400.0,19.3285,19.3362,19.298,19.298,209400.0
2014-10-08 09:30:00,25.24,25.32,25.21,25.31,32300.0,19.298,19.3591,19.275,19.3515,32300.0
2014-10-08 09:40:00,25.31,25.33,25.29,25.29,29000.0,19.3515,19.3668,19.3362,19.3362,29000.0
2014-10-08 09:50:00,25.3,25.31,25.26,25.26,15600.0,19.3438,19.3515,19.3132,19.3132,15600.0
2014-10-08 10:00:00,25.27,25.34,25.27,25.34,57000.0,19.3209,19.3744,19.3209,19.3744,57000.0
2014-10-08 10:10:00,25.33,25.39,25.33,25.34,31800.0,19.3668,19.4126,19.3668,19.3744,31800.0
2014-10-08 10:20:00,25.34,25.35,25.31,25.33,24900.0,19.3744,19.3821,19.3515,19.3668,24900.0
2014-10-08 10:30:00,25.33,25.35,25.28,25.29,40700.0,19.3668,19.3821,19.3285,19.3362,40700.0
2014-10-08 10:40:00,25.28,25.28,25.23,25.25,34200.0,19.3285,19.3285,19.2903,19.3056,34200.0
2014-10-08 10:50:00,25.25,25.26,25.23,25.25,79100.0,19.3056,19.3132,19.2903,19.3056,79100.0
2014-10-08 11:00:00,25.25,25.28,25.24,25.28,39300.0,19.3056,19.3285,19.298,19.3285,39300.0
2014-10-08 11:10:00,25.28,25.29,25.21,25.21,47800.0,19.3285,19.3362,19.275,19.275,47800.0
2014-10-08 11:20:00,25.21,25.32,25.21,25.3,48800.0,19.275,19.3591,19.275,19.3438,48800.0
2014-10-08 11:30:00,25.3,25.32,25.26,25.26,29800.0,19.3438,19.3591,19.3132,19.3132,29800.0
2014-10-08 11:40:00,25.26,25.26,25.24,25.26,39000.0,19.3132,19.3132,19.298,19.3132,39000.0
2014-10-08 11:50:00,25.26,25.28,25.24,25.28,52600.0,19.3132,19.3285,19.298,19.3285,52600.0
2014-10-08 12:00:00,25.28,25.29,25.26,25.27,19400.0,19.3285,19.3362,19.3132,19.3209,19400.0
2014-10-08 12:10:00,25.27,25.28,25.26,25.27,26100.0,19.3209,19.3285,19.3132,19.3209,26100.0
2014-10-08 12:20:00,25.27,25.28,25.27,25.28,41800.0,19.3209,19.3285,19.3209,19.3285,41800.0
2014-10-08 12:30:00,25.28,25.3,25.27,25.3,58600.0,19.3285,19.3438,19.3209,19.3438,58600.0
2014-10-08 12:40:00,25.29,25.31,25.29,25.31,29800.0,19.3362,19.3515,19.3362,19.3515,29800.0
2014-10-08 12:50:00,25.31,25.33,25.3,25.33,37800.0,19.3515,19.3668,19.3438,19.3668,37800.0
2014-10-08 13:00:00,25.33,25.38,25.33,25.34,41100.0,19.3668,19.405,19.3668,19.3744,41100.0
2014-10-08 13:10:00,25.34,25.36,25.34,25.35,9800.0,19.3744,19.3897,19.3744,19.3821,9800.0
2014-10-08 13:20:00,25.35,25.35,25.31,25.31,80500.0,19.3821,19.3821,19.3515,19.3515,80500.0
2014-10-08 13:30:00,25.31,25.32,25.3,25.31,21200.0,19.3515,19.3591,19.3438,19.3515,21200.0
2014-10-08 13:40:00,25.3,25.34,25.3,25.34,28700.0,19.3438,19.3744,19.3438,19.3744,28700.0
2014-10-08 13:50:00,25.34,25.35,25.33,25.34,12500.0,19.3744,19.3821,19.3668,19.3744,12500.0
2014-10-08 14:00:00,25.34,25.42,25.34,25.42,51700.0,19.3744,19.4356,19.3744,19.4356,51700.0
2014-10-08 14:10:00,25.42,25.46,25.41,25.44,85100.0,19.4356,19.4662,19.4279,19.4509,85100.0
2014-10-08 14:20:00,25.44,25.5,25.44,25.49,36500.0,19.4509,19.4967,19.4509,19.4891,36500.0
2014-10-08 14:30:00,25.49,25.53,25.49,25.52,42100.0,19.4891,19.5197,19.4891,19.512,42100.0
2014-10-08 14:40:00,25.52,25.52,25.48,25.48,35800.0,19.512,19.512,19.4815,19.4815,35800.0
2014-10-08 14:50:00,25.49,25.5,25.48,25.49,39800.0,19.4891,19.4967,19.4815,19.4891,39800.0
2014-10-08 15:00:00,25.5,25.51,25.48,25.49,33800.0,19.4967,19.5044,19.4815,19.4891,33800.0
2014-10-08 15:10:00,25.49,25.52,25.47,25.51,83700.0,19.4891,19.512,19.4738,19.5044,83700.0
2014-10-08 15:20:00,25.51,25.56,25.51,25.55,52800.0,19.5044,19.5426,19.5044,19.535,52800.0
2014-10-08 15:30:00,25.55,25.6,25.54,25.58,80000.0,19.535,19.5732,19.5273,19.5579,80000.0
2014-10-08 15:40:00,25.58,25.65,25.57,25.64,184400.0,19.5579,19.6114,19.5503,19.6038,184400.0
2014-10-08 15:50:00,25.64,25.65,25.63,25.65,231000.0,19.6038,19.6114,19.5961,19.6114,231000.0
2014-10-09 09:30:00,25.59,25.7,25.59,25.69,79600.0,19.5656,19.6497,19.5656,19.642,79600.0
2014-10-09 09:40:00,25.69,25.7,25.64,25.64,124200.0,19.642,19.6497,19.6038,19.6038,124200.0
2014-10-09 09:50:00,25.64,25.64,25.53,25.54,140200.0,19.6038,19.6038,19.5197,19.5273,140200.0
2014-10-09 10:00:00,25.55,25.58,25.54,25.57,23400.0,19.535,19.5579,19.5273,19.5503,23400.0
2014-10-09 10:10:00,25.56,25.57,25.52,25.55,61500.0,19.5426,19.5503,19.512,19.535,61500.0
2014-10-09 10:20:00,25.55,25.56,25.5,25.53,30400.0,19.535,19.5426,19.4967,19.5197,30400.0
2014-10-09 10:30:00,25.53,25.53,25.45,25.46,57400.0,19.5197,19.5197,19.4585,19.4662,57400.0
2014-10-09 10:40:00,25.46,25.46,25.41,25.41,32400.0,19.4662,19.4662,19.4279,19.4279,32400.0
2014-10-09 10:50:00,25.42,25.43,25.37,25.42,34600.0,19.4356,19.4432,19.3973,19.4356,34600.0
2014-10-09 11:00:00,25.42,25.43,25.36,25.4,65700.0,19.4356,19.4432,19.3897,19.4203,65700.0
2014-10-09 11:10:00,25.39,25.44,25.39,25.42,33300.0,19.4126,19.4509,19.4126,19.4356,33300.0
2014-10-09 11:20:00,25.42,25.45,25.41,25.42,33900.0,19.4356,19.4585,19.4279,19.4356,33900.0
2014-10-09 11:30:00,25.41,25.44,25.41,25.42,34400.0,19.4279,19.4509,19.4279,19.4356,34400.0
2014-10-09 11:40:00,25.41,25.42,25.38,25.39,91900.0,19.4279,19.4356,19.405,19.4126,91900.0
2014-10-09 11:50:00,25.39,25.41,25.32,25.35,55400.0,19.4126,19.4279,19.3591,19.3821,55400.0
2014-10-09 12:00:00,25.34,25.37,25.32,25.32,45900.0,19.3744,19.3973,19.3591,19.3591,45900.0
2014-10-09 12:10:00,25.32,25.34,25.26,25.31,48600.0,19.3591,19.3744,19.3132,19.3515,48600.0
2014-10-09 12:20:00,25.31,25.35,25.29,25.33,105200.0,19.3515,19.3821,19.3362,19.3668,105200.0
2014-10-09 12:30:00,25.33,25.37,25.3,25.36,38800.0,19.3668,19.3973,19.3438,19.3897,38800.0
2014-10-09 12:40:00,25.35,25.39,25.34,25.38,36700.0,19.3821,19.4126,19.3744,19.405,36700.0
2014-10-09 12:50:00,25.38,25.38,25.34,25.37,46700.0,19.405,19.405,19.3744,19.3973,46700.0
2014-10-09 13:00:00,25.37,25.37,25.29,25.29,97200.0,19.3973,19.3973,19.3362,19.3362,97200.0
2014-10-09 13:10:00,25.28,25.3,25.25,25.29,37000.0,19.3285,19.3438,19.3056,19.3362,37000.0
2014-10-09 13:20:00,25.29,25.34,25.29,25.3,50000.0,19.3362,19.3744,19.3362,19.3438,50000.0
2014-10-09 13:30:00,25.3,25.35,25.29,25.33,65900.0,19.3438,19.3821,19.3362,19.3668,65900.0
2014-10-09 13:40:00,25.33,25.33,25.29,25.29,48800.0,19.3668,19.3668,19.3362,19.3362,48800.0
2014-10-09 13:50:00,25.3,25.31,25.25,25.27,59500.0,19.3438,19.3515,19.3056,19.3209,59500.0
2014-10-09 14:00:00,25.26,25.28,25.24,25.28,67400.0,19.3132,19.3285,19.298,19.3285,67400.0
2014-10-09 14:10:00,25.28,25.3,25.25,25.28,46000.0,19.3285,19.3438,19.3056,19.3285,46000.0
2014-10-09 14:20:00,25.27,25.3,25.26,25.29,31500.0,19.3209,19.3438,19.3132,19.3362,31500.0
2014-10-09 14:30:00,25.28,25.34,25.27,25.33,81000.0,19.3285,19.3744,19.3209,19.3668,81000.0
2014-10-09 14:40:00,25.33,25.33,25.28,25.28,51900.0,19.3668,19.3668,19.3285,19.3285,51900.0
2014-10-09 14:50:00,25.29,25.31,25.27,25.28,50100.0,19.3362,19.3515,19.3209,19.3285,50100.0
2014-10-09 15:00:00,25.27,25.3,25.25,25.26,53600.0,19.3209,19.3438,19.3056,19.3132,53600.0
2014-10-09 15:10:00,25.26,25.3,25.26,25.27,177500.0,19.3132,19.3438,19.3132,19.3209,177500.0
2014-10-09 15:20:00,25.27,25.29,25.25,25.29,138400.0,19.3209,19.3362,19.3056,19.3362,138400.0
2014-10-09 15:30:00,25.29,25.38,25.29,25.36,114600.0,19.3362,19.405,19.3362,19.3897,114600.0
2014-10-09 15:40:00,25.36,25.37,25.31,25.31,137600.0,19.3897,19.3973,19.3515,19.3515,137600.0
2014-10-09 15:50:00,25.31,25.33,25.23,25.26,632600.0,19.3515,19.3668,19.2903,19.3132,632600.0
2014-10-10 09:30:00,25.25,25.55,25.11,25.5,334900.0,19.3056,19.535,19.1986,19.4967,334900.0
2014-10-10 09:40:00,25.51,25.51,25.23,25.32,192200.0,19.5044,19.5044,19.2903,19.3591,192200.0
2014-10-10 09:50:00,25.32,25.48,25.3,25.43,81000.0,19.3591,19.4815,19.3438,19.4432,81000.0
2014-10-10 10:00:00,25.43,25.45,25.32,25.34,44400.0,19.4432,19.4585,19.3591,19.3744,44400.0
2014-10-10 10:10:00,25.34,25.38,25.31,25.38,40000.0,19.3744,19.405,19.3515,19.405,40000.0
2014-10-10 10:20:00,25.37,25.42,25.35,25.39,115000.0,19.3973,19.4356,19.3821,19.4126,115000.0
2014-10-10 10:30:00,25.39,25.39,25.33,25.33,114400.0,19.4126,19.4126,19.3668,19.3668,114400.0
2014-10-10 10:40:00,25.33,25.34,25.27,25.32,87100.0,19.3668,19.3744,19.3209,19.3591,87100.0
2014-10-10 10:50:00,25.31,25.36,25.29,25.3,96700.0,19.3515,19.3897,19.3362,19.3438,96700.0
2014-10-10 11:00:00,25.31,25.32,25.23,25.24,108000.0,19.3515,19.3591,19.2903,19.298,108000.0
2014-10-10 11:10:00,25.24,25.24,25.17,25.18,60200.0,19.298,19.298,19.2444,19.2521,60200.0
2014-10-10 11:20:00,25.19,25.21,25.14,25.2,71500.0,19.2597,19.275,19.2215,19.2674,71500.0
2014-10-10 11:30:00,25.19,25.22,25.13,25.14,117500.0,19.2597,19.2827,19.2139,19.2215,117500.0
2014-10-10 11:40:00,25.14,25.14,25.1,25.11,90600.0,19.2215,19.2215,19.1909,19.1986,90600.0
2014-10-10 11:50:00,25.12,25.16,25.11,25.14,111900.0,19.2062,19.2368,19.1986,19.2215,111900.0
2014-10-10 12:00:00,25.14,25.22,25.14,25.21,109400.0,19.2215,19.2827,19.2215,19.275,109400.0
2014-10-10 12:10:00,25.21,25.23,25.19,25.21,131500.0,19.275,19.2903,19.2597,19.275,131500.0
2014-10-10 12:20:00,25.2,25.25,25.2,25.23,66300.0,19.2674,19.3056,19.2674,19.2903,66300.0
2014-10-10 12:30:00,25.24,25.3,25.24,25.27,64100.0,19.298,19.3438,19.298,19.3209,64100.0
2014-10-10 12:40:00,25.28,25.33,25.27,25.33,41300.0,19.3285,19.3668,19.3209,19.3668,41300.0
2014-10-10 12:50:00,25.33,25.33,25.3,25.32,26500.0,19.3668,19.3668,19.3438,19.3591,26500.0
2014-10-10 13:00:00,25.32,25.34,25.3,25.32,38900.0,19.3591,19.3744,19.3438,19.3591,38900.0
2014-10-10 13:10:00,25.32,25.34,25.31,25.33,26800.0,19.3591,19.3744,19.3515,19.3668,26800.0
2014-10-10 13:20:00,25.33,25.33,25.29,25.3,45900.0,19.3668,19.3668,19.3362,19.3438,45900.0
2014-10-10 13:30:00,25.3,25.32,25.27,25.28,48500.0,19.3438,19.3591,19.3209,19.3285,48500.0
2014-10-10 13:40:00,25.28,25.3,25.27,25.28,45800.0,19.3285,19.3438,19.3209,19.3285,45800.0
2014-10-10 13:50:00,25.28,25.29,25.25,25.25,65900.0,19.3285,19.3362,19.3056,19.3056,65900.0
2014-10-10 14:00:00,25.26,25.26,25.19,25.21,211700.0,19.3132,19.3132,19.2597,19.275,211700.0
2014-10-10 14:10:00,25.21,25.23,25.2,25.2,68500.0,19.275,19.2903,19.2674,19.2674,68500.0
2014-10-10 14:20:00,25.2,25.22,25.2,25.21,71800.0,19.2674,19.2827,19.2674,19.275,71800.0
2014-10-10 14:30:00,25.21,25.22,25.21,25.21,29400.0,19.275,19.2827,19.275,19.275,29400.0
2014-10-10 14:40:00,25.21,25.25,25.21,25.21,70600.0,19.275,19.3056,19.275,19.275,70600.0
2014-10-10 14:50:00,25.22,25.22,25.2,25.21,63800.0,19.2827,19.2827,19.2674,19.275,63800.0
2014-10-10 15:00:00,25.21,25.21,25.19,25.2,86700.0,19.275,19.275,19.2597,19.2674,86700.0
2014-10-10 15:10:00,25.2,25.22,25.16,25.17,107300.0,19.2674,19.2827,19.2368,19.2444,107300.0
2014-10-10 15:20:00,25.16,25.18,25.15,25.17,142600.0,19.2368,19.2521,19.2291,19.2444,142600.0
2014-10-10 15:30:00,25.17,25.17,25.15,25.16,141000.0,19.2444,19.2444,19.2291,19.2368,141000.0
2014-10-10 15:40:00,25.16,25.16,25.04,25.05,214200.0,19.2368,19.2368,19.145,19.1527,214200.0
2014-10-10 15:50:00,25.04,25.05,25.0,25.0,501300.0,19.145,19.1527,19.1145,19.1145,501300.0
2014-10-13 09:30:00,25.03,25.13,25.0,25.08,59200.0,19.1374,19.2139,19.1145,19.1756,59200.0
2014-10-13 09:40:00,25.07,25.11,25.06,25.08,93400.0,19.168,19.1986,19.1603,19.1756,93400.0
2014-10-13 09:50:00,25.08,25.08,24.97,25.03,156000.0,19.1756,19.1756,19.0915,19.1374,156000.0
2014-10-13 10:00:00,25.03,25.05,25.01,25.02,51600.0,19.1374,19.1527,19.1221,19.1297,51600.0
2014-10-13 10:10:00,25.02,25.07,25.02,25.03,54800.0,19.1297,19.168,19.1297,19.1374,54800.0
2014-10-13 10:20:00,25.04,25.06,25.02,25.03,70500.0,19.145,19.1603,19.1297,19.1374,70500.0
2014-10-13 10:30:00,25.04,25.07,25.02,25.06,69200.0,19.145,19.168,19.1297,19.1603,69200.0
2014-10-13 10:40:00,25.05,25.06,24.99,25.01,64300.0,19.1527,19.1603,19.1068,19.1221,64300.0
2014-10-13 10:50:00,25.01,25.05,25.0,25.03,52500.0,19.1221,19.1527,19.1145,19.1374,52500.0
2014-10-13 11:00:00,25.03,25.05,25.01,25.04,106000.0,19.1374,19.1527,19.1221,19.145,106000.0
2014-10-13 11:10:00,25.03,25.04,24.99,25.04,133200.0,19.1374,19.145,19.1068,19.145,133200.0
2014-10-13 11:20:00,25.03,25.12,25.03,25.12,92600.0,19.1374,19.2062,19.1374,19.2062,92600.0
2014-10-13 11:30:00,25.12,25.14,25.06,25.07,53400.0,19.2062,19.2215,19.1603,19.168,53400.0
2014-10-13 11:40:00,25.07,25.1,25.05,25.07,74700.0,19.168,19.1909,19.1527,19.168,74700.0
2014-10-13 11:50:00,25.07,25.08,25.03,25.04,93600.0,19.168,19.1756,19.1374,19.145,93600.0
2014-10-13 12:00:00,25.04,25.04,24.97,24.98,278200.0,19.145,19.145,19.0915,19.0992,278200.0
2014-10-13 12:10:00,24.98,25.0,24.97,25.0,33200.0,19.0992,19.1145,19.0915,19.1145,33200.0
2014-10-13 12:20:00,25.0,25.01,24.99,25.0,64500.0,19.1145,19.1221,19.1068,19.1145,64500.0
2014-10-13 12:30:00,25.0,25.01,24.97,25.0,113100.0,19.1145,19.1221,19.0915,19.1145,113100.0
2014-10-13 12:40:00,25.0,25.01,24.97,24.98,44500.0,19.1145,19.1221,19.0915,19.0992,44500.0
2014-10-13 12:50:00,24.98,25.01,24.98,25.0,108200.0,19.0992,19.1221,19.0992,19.1145,108200.0
2014-10-13 13:00:00,25.01,25.01,25.0,25.01,145100.0,19.1221,19.1221,19.1145,19.1221,145100.0
2014-10-13 13:10:00,25.0,25.01,24.99,25.01,143600.0,19.1145,19.1221,19.1068,19.1221,143600.0
2014-10-13 13:20:00,25.01,25.01,24.98,25.01,89600.0,19.1221,19.1221,19.0992,19.1221,89600.0
2014-10-13 13:30:00,25.01,25.01,24.99,25.01,51200.0,19.1221,19.1221,19.1068,19.1221,51200.0
2014-10-13 13:40:00,25.0,25.01,24.99,25.0,62400.0,19.1145,19.1221,19.1068,19.1145,62400.0
2014-10-13 13:50:00,25.0,25.01,24.97,25.0,53800.0,19.1145,19.1221,19.0915,19.1145,53800.0
2014-10-13 14:00:00,25.0,25.01,24.98,25.01,263100.0,19.1145,19.1221,19.0992,19.1221,263100.0
2014-10-13 14:10:00,25.01,25.02,25.0,25.0,28400.0,19.1221,19.1297,19.1145,19.1145,28400.0
2014-10-13 14:20:00,25.0,25.01,24.98,25.01,39900.0,19.1145,19.1221,19.0992,19.1221,39900.0
2014-10-13 14:30:00,25.0,25.01,24.99,25.0,52800.0,19.1145,19.1221,19.1068,19.1145,52800.0
2014-10-13 14:40:00,25.0,25.01,24.96,24.96,44100.0,19.1145,19.1221,19.0839,19.0839,44100.0
2014-10-13 14:50:00,24.96,24.98,24.95,24.96,70900.0,19.0839,19.0992,19.0762,19.0839,70900.0
2014-10-13 15:00:00,24.97,24.99,24.96,24.99,99100.0,19.0915,19.1068,19.0839,19.1068,99100.0
2014-10-13 15:10:00,24.98,25.0,24.97,24.97,226100.0,19.0992,19.1145,19.0915,19.0915,226100.0
2014-10-13 15:20:00,24.97,24.98,24.93,24.95,82900.0,19.0915,19.0992,19.0609,19.0762,82900.0
2014-10-13 15:30:00,24.95,24.95,24.81,24.84,297600.0,19.0762,19.0762,18.9692,18.9921,297600.0
2014-10-13 15:40:00,24.84,24.9,24.79,24.8,241500.0,18.9921,19.038,18.9539,18.9615,241500.0
2014-10-13 15:50:00,24.79,24.84,24.79,24.8,491000.0,18.9539,18.9921,18.9539,18.9615,491000.0
2014-10-14 09:30:00,24.93,24.94,24.8,24.92,55400.0,19.0609,19.0686,18.9615,19.0533,55400.0
2014-10-14 09:40:00,24.92,24.95,24.89,24.91,107200.0,19.0533,19.0762,19.0304,19.0456,107200.0
2014-10-14 09:50:00,24.92,25.01,24.91,25.0,138700.0,19.0533,19.1221,19.0456,19.1145,138700.0
2014-10-14 10:00:00,25.01,25.01,24.95,24.99,106100.0,19.1221,19.1221,19.0762,19.1068,106100.0
2014-10-14 10:10:00,24.99,24.99,24.96,24.98,49700.0,19.1068,19.1068,19.0839,19.0992,49700.0
2014-10-14 10:20:00,24.98,24.99,24.91,24.92,69300.0,19.0992,19.1068,19.0456,19.0533,69300.0
2014-10-14 10:30:00,24.92,24.93,24.89,24.9,43600.0,19.0533,19.0609,19.0304,19.038,43600.0
2014-10-14 10:40:00,24.89,24.9,24.88,24.9,40500.0,19.0304,19.038,19.0227,19.038,40500.0
2014-10-14 10:50:00,24.9,24.9,24.88,24.88,34800.0,19.038,19.038,19.0227,19.0227,34800.0
2014-10-14 11:00:00,24.89,24.89,24.86,24.89,37500.0,19.0304,19.0304,19.0074,19.0304,37500.0
2014-10-14 11:10:00,24.89,24.92,24.88,24.92,33900.0,19.0304,19.0533,19.0227,19.0533,33900.0
2014-10-14 11:20:00,24.92,24.92,24.88,24.88,57400.0,19.0533,19.0533,19.0227,19.0227,57400.0
2014-10-14 11:30:00,24.89,24.89,24.84,24.84,95100.0,19.0304,19.0304,18.9921,18.9921,95100.0
2014-10-14 11:40:00,24.85,24.88,24.84,24.87,65100.0,18.9998,19.0227,18.9921,19.0151,65100.0
2014-10-14 11:50:00,24.88,24.88,24.86,24.88,57800.0,19.0227,19.0227,19.0074,19.0227,57800.0
2014-10-14 12:00:00,24.88,24.9,24.87,24.9,35500.0,19.0227,19.038,19.0151,19.038,35500.0
2014-10-14 12:10:00,24.9,24.91,24.87,24.89,26000.0,19.038,19.0456,19.0151,19.0304,26000.0
2014-10-14 12:20:00,24.89,24.9,24.87,24.89,70600.0,19.0304,19.038,19.0151,19.0304,70600.0
2014-10-14 12:30:00,24.89,24.9,24.88,24.9,40300.0,19.0304,19.038,19.0227,19.038,40300.0
2014-10-14 12:40:00,24.9,24.9,24.87,24.9,27000.0,19.038,19.038,19.0151,19.038,27000.0
2014-10-14 12:50:00,24.89,24.9,24.88,24.89,15800.0,19.0304,19.038,19.0227,19.0304,15800.0
2014-10-14 13:00:00,24.89,24.91,24.89,24.9,23500.0,19.0304,19.0456,19.0304,19.038,23500.0
2014-10-14 13:10:00,24.9,24.92,24.89,24.91,31100.0,19.038,19.0533,19.0304,19.0456,31100.0
2014-10-14 13:20:00,24.92,24.92,24.9,24.9,43300.0,19.0533,19.0533,19.038,19.038,43300.0
2014-10-14 13:30:00,24.91,24.93,24.9,24.91,34700.0,19.0456,19.0609,19.038,19.0456,34700.0
2014-10-14 13:40:00,24.91,24.92,24.87,24.91,48000.0,19.0456,19.0533,19.0151,19.0456,48000.0
2014-10-14 13:50:00,24.92,24.94,24.91,24.94,33300.0,19.0533,19.0686,19.0456,19.0686,33300.0
2014-10-14 14:00:00,24.94,24.95,24.92,24.92,44700.0,19.0686,19.0762,19.0533,19.0533,44700.0
2014-10-14 14:10:00,24.92,24.96,24.92,24.95,56900.0,19.0533,19.0839,19.0533,19.0762,56900.0
2014-10-14 14:20:00,24.95,24.96,24.92,24.92,55100.0,19.0762,19.0839,19.0533,19.0533,55100.0
2014-10-14 14:30:00,24.92,24.93,24.89,24.91,66100.0,19.0533,19.0609,19.0304,19.0456,66100.0
2014-10-14 14:40:00,24.9,24.92,24.89,24.91,49500.0,19.038,19.0533,19.0304,19.0456,49500.0
2014-10-14 14:50:00,24.91,24.91,24.87,24.89,68300.0,19.0456,19.0456,19.0151,19.0304,68300.0
2014-10-14 15:00:00,24.9,24.91,24.84,24.86,118800.0,19.038,19.0456,18.9921,19.0074,118800.0
2014-10-14 15:10:00,24.87,24.88,24.86,24.87,47700.0,19.0151,19.0227,19.0074,19.0151,47700.0
2014-10-14 15:20:00,24.86,24.87,24.77,24.77,222500.0,19.0074,19.0151,18.9386,18.9386,222500.0
2014-10-14 15:30:00,24.77,24.82,24.75,24.82,154600.0,18.9386,18.9768,18.9233,18.9768,154600.0
2014-10-14 15:40:00,24.82,24.84,24.79,24.82,176600.0,18.9768,18.9921,18.9539,18.9768,176600.0
2014-10-14 15:50:00,24.82,24.85,24.8,24.84,406800.0,18.9768,18.9998,18.9615,18.9921,406800.0
2014-10-15 09:30:00,24.55,24.67,24.48,24.59,170500.0,18.7704,18.8621,18.7169,18.801,170500.0
2014-10-15 09:40:00,24.59,24.68,24.55,24.64,241200.0,18.801,18.8698,18.7704,18.8392,241200.0
2014-10-15 09:50:00,24.64,24.78,24.61,24.7,107300.0,18.8392,18.9462,18.8163,18.8851,107300.0
2014-10-15 10:00:00,24.68,24.78,24.67,24.72,112200.0,18.8698,18.9462,18.8621,18.9004,112200.0
2014-10-15 10:10:00,24.72,24.76,24.63,24.64,197600.0,18.9004,18.931,18.8316,18.8392,197600.0
2014-10-15 10:20:00,24.64,24.65,24.59,24.6,163800.0,18.8392,18.8469,18.801,18.8086,163800.0
2014-10-15 10:30:00,24.59,24.63,24.59,24.6,76200.0,18.801,18.8316,18.801,18.8086,76200.0
2014-10-15 10:40:00,24.6,24.62,24.53,24.56,138000.0,18.8086,18.8239,18.7551,18.778,138000.0
2014-10-15 10:50:00,24.57,24.6,24.53,24.57,49200.0,18.7857,18.8086,18.7551,18.7857,49200.0
2014-10-15 11:00:00,24.58,24.67,24.56,24.64,163900.0,18.7933,18.8621,18.778,18.8392,163900.0
2014-10-15 11:10:00,24.65,24.67,24.62,24.66,105600.0,18.8469,18.8621,18.8239,18.8545,105600.0
2014-10-15 11:20:00,24.66,24.66,24.62,24.65,213700.0,18.8545,18.8545,18.8239,18.8469,213700.0
2014-10-15 11:30:00,24.65,24.66,24.49,24.51,105800.0,18.8469,18.8545,18.7245,18.7398,105800.0
2014-10-15 11:40:00,24.52,24.52,24.42,24.42,38300.0,18.7475,18.7475,18.671,18.671,38300.0
2014-10-15 11:50:00,24.42,24.46,24.4,24.45,77000.0,18.671,18.7016,18.6557,18.6939,77000.0
2014-10-15 12:00:00,24.45,24.46,24.38,24.38,87000.0,18.6939,18.7016,18.6404,18.6404,87000.0
2014-10-15 12:10:00,24.38,24.43,24.36,24.38,227900.0,18.6404,18.6786,18.6251,18.6404,227900.0
2014-10-15 12:20:00,24.39,24.44,24.38,24.42,83400.0,18.6481,18.6863,18.6404,18.671,83400.0
2014-10-15 12:30:00,24.41,24.45,24.41,24.45,76000.0,18.6634,18.6939,18.6634,18.6939,76000.0
2014-10-15 12:40:00,24.45,24.45,24.4,24.43,110900.0,18.6939,18.6939,18.6557,18.6786,110900.0
2014-10-15 12:50:00,24.42,24.42,24.35,24.37,204700.0,18.671,18.671,18.6175,18.6328,204700.0
2014-10-15 13:00:00,24.37,24.41,24.36,24.39,83300.0,18.6328,18.6634,18.6251,18.6481,83300.0
2014-10-15 13:10:00,24.39,24.39,24.29,24.29,102800.0,18.6481,18.6481,18.5716,18.5716,102800.0
2014-10-15 13:20:00,24.29,24.29,24.16,24.18,81000.0,18.5716,18.5716,18.4722,18.4875,81000.0
2014-10-15 13:30:00,24.19,24.23,24.17,24.21,154400.0,18.4951,18.5257,18.4799,18.5104,154400.0
2014-10-15 13:40:00,24.21,24.26,24.19,24.26,91000.0,18.5104,18.5487,18.4951,18.5487,91000.0
2014-10-15 13:50:00,24.25,24.28,24.23,24.23,110500.0,18.541,18.564,18.5257,18.5257,110500.0
2014-10-15 14:00:00,24.23,24.25,24.21,24.24,79200.0,18.5257,18.541,18.5104,18.5334,79200.0
2014-10-15 14:10:00,24.24,24.36,24.23,24.36,82800.0,18.5334,18.6251,18.5257,18.6251,82800.0
2014-10-15 14:20:00,24.36,24.38,24.31,24.32,76600.0,18.6251,18.6404,18.5869,18.5945,76600.0
2014-10-15 14:30:00,24.33,24.46,24.32,24.45,160500.0,18.6022,18.7016,18.5945,18.6939,160500.0
2014-10-15 14:40:00,24.45,24.46,24.36,24.38,86500.0,18.6939,18.7016,18.6251,18.6404,86500.0
2014-10-15 14:50:00,24.38,24.43,24.37,24.39,283600.0,18.6404,18.6786,18.6328,18.6481,283600.0
2014-10-15 15:00:00,24.39,24.42,24.33,24.41,96300.0,18.6481,18.671,18.6022,18.6634,96300.0
2014-10-15 15:10:00,24.41,24.48,24.32,24.34,130000.0,18.6634,18.7169,18.5945,18.6098,130000.0
2014-10-15 15:20:00,24.34,24.48,24.32,24.48,121700.0,18.6098,18.7169,18.5945,18.7169,121700.0
2014-10-15 15:30:00,24.48,24.52,24.42,24.49,413800.0,18.7169,18.7475,18.671,18.7245,413800.0
2014-10-15 15:40:00,24.49,24.55,24.46,24.48,180000.0,18.7245,18.7704,18.7016,18.7169,180000.0
2014-10-15 15:50:00,24.49,24.55,24.46,24.52,362500.0,18.7245,18.7704,18.7016,18.7475,362500.0
2014-10-16 09:30:00,24.23,24.36,24.17,24.36,95400.0,18.5257,18.6251,18.4799,18.6251,95400.0
2014-10-16 09:40:00,24.36,24.38,24.28,24.35,92400.0,18.6251,18.6404,18.564,18.6175,92400.0
2014-10-16 09:50:00,24.35,24.43,24.26,24.43,170200.0,18.6175,18.6786,18.5487,18.6786,170200.0
2014-10-16 10:00:00,24.41,24.42,24.31,24.36,129000.0,18.6634,18.671,18.5869,18.6251,129000.0
2014-10-16 10:10:00,24.35,24.35,24.23,24.28,232100.0,18.6175,18.6175,18.5257,18.564,232100.0
2014-10-16 10:20:00,24.29,24.52,24.27,24.33,240200.0,18.5716,18.7475,18.5563,18.6022,240200.0
2014-10-16 10:30:00,24.32,24.34,24.28,24.32,157000.0,18.5945,18.6098,18.564,18.5945,157000.0
2014-10-16 10:40:00,24.3,24.39,24.3,24.37,107000.0,18.5793,18.6481,18.5793,18.6328,107000.0
2014-10-16 10:50:00,24.38,24.41,24.31,24.31,76200.0,18.6404,18.6634,18.5869,18.5869,76200.0
2014-10-16 11:00:00,24.32,24.41,24.31,24.4,179300.0,18.5945,18.6634,18.5869,18.6557,179300.0
2014-10-16 11:10:00,24.4,24.41,24.35,24.36,124200.0,18.6557,18.6634,18.6175,18.6251,124200.0
2014-10-16 11:20:00,24.35,24.47,24.34,24.46,137700.0,18.6175,18.7092,18.6098,18.7016,137700.0
2014-10-16 11:30:00,24.47,24.51,24.41,24.41,164500.0,18.7092,18.7398,18.6634,18.6634,164500.0
2014-10-16 11:40:00,24.41,24.45,24.39,24.42,143800.0,18.6634,18.6939,18.6481,18.671,143800.0
2014-10-16 11:50:00,24.43,24.45,24.41,24.41,104000.0,18.6786,18.6939,18.6634,18.6634,104000.0
2014-10-16 12:00:00,24.41,24.45,24.39,24.4,208700.0,18.6634,18.6939,18.6481,18.6557,208700.0
2014-10-16 12:10:00,24.41,24.44,24.4,24.44,67200.0,18.6634,18.6863,18.6557,18.6863,67200.0
2014-10-16 12:20:00,24.45,24.46,24.42,24.43,65700.0,18.6939,18.7016,18.671,18.6786,65700.0
2014-10-16 12:30:00,24.43,24.46,24.42,24.43,247500.0,18.6786,18.7016,18.671,18.6786,247500.0
2014-10-16 12:40:00,24.43,24.47,24.43,24.47,142000.0,18.6786,18.7092,18.6786,18.7092,142000.0
2014-10-16 12:50:00,24.47,24.52,24.46,24.5,122100.0,18.7092,18.7475,18.7016,18.7322,122100.0
2014-10-16 13:00:00,24.5,24.53,24.49,24.52,102700.0,18.7322,18.7551,18.7245,18.7475,102700.0
2014-10-16 13:10:00,24.5,24.53,24.48,24.53,97100.0,18.7322,18.7551,18.7169,18.7551,97100.0
2014-10-16 13:20:00,24.53,24.64,24.51,24.63,128800.0,18.7551,18.8392,18.7398,18.8316,128800.0
2014-10-16 13:30:00,24.62,24.64,24.59,24.61,55500.0,18.8239,18.8392,18.801,18.8163,55500.0
2014-10-16 13:40:00,24.6,24.65,24.6,24.63,37400.0,18.8086,18.8469,18.8086,18.8316,37400.0
2014-10-16 13:50:00,24.63,24.63,24.52,24.54,80400.0,18.8316,18.8316,18.7475,18.7627,80400.0
2014-10-16 14:00:00,24.54,24.56,24.5,24.55,143100.0,18.7627,18.778,18.7322,18.7704,143100.0
2014-10-16 14:10:00,24.55,24.55,24.47,24.49,67500.0,18.7704,18.7704,18.7092,18.7245,67500.0
2014-10-16 14:20:00,24.49,24.49,24.45,24.48,59300.0,18.7245,18.7245,18.6939,18.7169,59300.0
2014-10-16 14:30:00,24.48,24.51,24.46,24.51,64600.0,18.7169,18.7398,18.7016,18.7398,64600.0
2014-10-16 14:40:00,24.51,24.51,24.42,24.43,142400.0,18.7398,18.7398,18.671,18.6786,142400.0
2014-10-16 14:50:00,24.42,24.45,24.4,24.42,69100.0,18.671,18.6939,18.6557,18.671,69100.0
2014-10-16 15:00:00,24.42,24.45,24.37,24.39,162700.0,18.671,18.6939,18.6328,18.6481,162700.0
2014-10-16 15:10:00,24.39,24.46,24.39,24.43,106400.0,18.6481,18.7016,18.6481,18.6786,106400.0
2014-10-16 15:20:00,24.44,24.44,24.4,24.43,218500.0,18.6863,18.6863,18.6557,18.6786,218500.0
2014-10-16 15:30:00,24.43,24.45,24.41,24.42,174600.0,18.6786,18.6939,18.6634,18.671,174600.0
2014-10-16 15:40:00,24.42,24.46,24.42,24.45,132200.0,18.671,18.7016,18.671,18.6939,132200.0
2014-10-16 15:50:00,24.45,24.48,24.42,24.43,406500.0,18.6939,18.7169,18.671,18.6786,406500.0
2014-10-17 09:30:00,24.62,24.7,24.58,24.67,247500.0,18.8239,18.8851,18.7933,18.8621,247500.0
2014-10-17 09:40:00,24.67,24.75,24.63,24.72,135900.0,18.8621,18.9233,18.8316,18.9004,135900.0
2014-10-17 09:50:00,24.73,24.8,24.73,24.74,82500.0,18.908,18.9615,18.908,18.9157,82500.0
2014-10-17 10:00:00,24.75,24.76,24.67,24.76,227100.0,18.9233,18.931,18.8621,18.931,227100.0
2014-10-17 10:10:00,24.77,24.84,24.77,24.84,111700.0,18.9386,18.9921,18.9386,18.9921,111700.0
2014-10-17 10:20:00,24.84,24.85,24.79,24.8,104400.0,18.9921,18.9998,18.9539,18.9615,104400.0
2014-10-17 10:30:00,24.8,24.83,24.79,24.8,123300.0,18.9615,18.9845,18.9539,18.9615,123300.0
2014-10-17 10:40:00,24.8,24.85,24.8,24.83,56000.0,18.9615,18.9998,18.9615,18.9845,56000.0
2014-10-17 10:50:00,24.83,24.86,24.82,24.83,51600.0,18.9845,19.0074,18.9768,18.9845,51600.0
2014-10-17 11:00:00,24.84,24.85,24.82,24.85,106400.0,18.9921,18.9998,18.9768,18.9998,106400.0
2014-10-17 11:10:00,24.84,24.85,24.81,24.82,92800.0,18.9921,18.9998,18.9692,18.9768,92800.0
2014-10-17 11:20:00,24.83,24.83,24.78,24.81,116400.0,18.9845,18.9845,18.9462,18.9692,116400.0
2014-10-17 11:30:00,24.81,24.84,24.79,24.82,146000.0,18.9692,18.9921,18.9539,18.9768,146000.0
2014-10-17 11:40:00,24.82,24.86,24.82,24.85,34700.0,18.9768,19.0074,18.9768,18.9998,34700.0
2014-10-17 11:50:00,24.86,24.88,24.83,24.83,59000.0,19.0074,19.0227,18.9845,18.9845,59000.0
2014-10-17 12:00:00,24.83,24.87,24.83,24.84,39300.0,18.9845,19.0151,18.9845,18.9921,39300.0
2014-10-17 12:10:00,24.84,24.84,24.77,24.77,34500.0,18.9921,18.9921,18.9386,18.9386,34500.0
2014-10-17 12:20:00,24.77,24.81,24.77,24.81,34900.0,18.9386,18.9692,18.9386,18.9692,34900.0
2014-10-17 12:30:00,24.81,24.86,24.8,24.86,39800.0,18.9692,19.0074,18.9615,19.0074,39800.0
2014-10-17 12:40:00,24.86,24.88,24.82,24.86,66900.0,19.0074,19.0227,18.9768,19.0074,66900.0
2014-10-17 12:50:00,24.86,24.87,24.83,24.86,49300.0,19.0074,19.0151,18.9845,19.0074,49300.0
2014-10-17 13:00:00,24.86,24.88,24.84,24.86,47700.0,19.0074,19.0227,18.9921,19.0074,47700.0
2014-10-17 13:10:00,24.85,24.88,24.83,24.88,32500.0,18.9998,19.0227,18.9845,19.0227,32500.0
2014-10-17 13:20:00,24.88,24.88,24.84,24.84,30800.0,19.0227,19.0227,18.9921,18.9921,30800.0
2014-10-17 13:30:00,24.85,24.86,24.81,24.85,45800.0,18.9998,19.0074,18.9692,18.9998,45800.0
2014-10-17 13:40:00,24.86,24.86,24.81,24.81,20700.0,19.0074,19.0074,18.9692,18.9692,20700.0
2014-10-17 13:50:00,24.81,24.83,24.78,24.81,49200.0,18.9692,18.9845,18.9462,18.9692,49200.0
2014-10-17 14:00:00,24.81,24.81,24.71,24.74,139300.0,18.9692,18.9692,18.8927,18.9157,139300.0
2014-10-17 14:10:00,24.74,24.77,24.73,24.74,119200.0,18.9157,18.9386,18.908,18.9157,119200.0
2014-10-17 14:20:00,24.75,24.76,24.72,24.73,121600.0,18.9233,18.931,18.9004,18.908,121600.0
2014-10-17 14:30:00,24.73,24.74,24.69,24.7,113000.0,18.908,18.9157,18.8774,18.8851,113000.0
2014-10-17 14:40:00,24.7,24.72,24.68,24.7,163500.0,18.8851,18.9004,18.8698,18.8851,163500.0
2014-10-17 14:50:00,24.7,24.71,24.68,24.69,109500.0,18.8851,18.8927,18.8698,18.8774,109500.0
2014-10-17 15:00:00,24.7,24.76,24.66,24.76,152300.0,18.8851,18.931,18.8545,18.931,152300.0
2014-10-17 15:10:00,24.75,24.78,24.73,24.76,150600.0,18.9233,18.9462,18.908,18.931,150600.0
2014-10-17 15:20:00,24.77,24.79,24.74,24.75,169600.0,18.9386,18.9539,18.9157,18.9233,169600.0
2014-10-17 15:30:00,24.75,24.8,24.75,24.79,202300.0,18.9233,18.9615,18.9233,18.9539,202300.0
2014-10-17 15:40:00,24.79,24.8,24.75,24.76,371800.0,18.9539,18.9615,18.9233,18.931,371800.0
2014-10-17 15:50:00,24.75,24.79,24.75,24.75,549500.0,18.9233,18.9539,18.9233,18.9233,549500.0
2014-10-20 09:30:00,24.67,24.73,24.62,24.7,67400.0,18.8621,18.908,18.8239,18.8851,67400.0
2014-10-20 09:40:00,24.71,24.78,24.69,24.75,64100.0,18.8927,18.9462,18.8774,18.9233,64100.0
2014-10-20 09:50:00,24.75,24.82,24.73,24.77,121900.0,18.9233,18.9768,18.908,18.9386,121900.0
2014-10-20 10:00:00,24.78,24.78,24.73,24.75,108500.0,18.9462,18.9462,18.908,18.9233,108500.0
2014-10-20 10:10:00,24.76,24.77,24.72,24.73,66400.0,18.931,18.9386,18.9004,18.908,66400.0
2014-10-20 10:20:00,24.73,24.8,24.73,24.79,30700.0,18.908,18.9615,18.908,18.9539,30700.0
2014-10-20 10:30:00,24.78,24.81,24.78,24.81,51600.0,18.9462,18.9692,18.9462,18.9692,51600.0
2014-10-20 10:40:00,24.81,24.89,24.8,24.87,80400.0,18.9692,19.0304,18.9615,19.0151,80400.0
2014-10-20 10:50:00,24.87,24.89,24.85,24.87,168300.0,19.0151,19.0304,18.9998,19.0151,168300.0
2014-10-20 11:00:00,24.87,24.9,24.86,24.89,59000.0,19.0151,19.038,19.0074,19.0304,59000.0
2014-10-20 11:10:00,24.89,24.93,24.87,24.93,57300.0,19.0304,19.0609,19.0151,19.0609,57300.0
2014-10-20 11:20:00,24.92,24.93,24.9,24.91,34600.0,19.0533,19.0609,19.038,19.0456,34600.0
2014-10-20 11:30:00,24.9,24.91,24.86,24.87,77600.0,19.038,19.0456,19.0074,19.0151,77600.0
2014-10-20 11:40:00,24.87,24.91,24.86,24.88,67200.0,19.0151,19.0456,19.0074,19.0227,67200.0
2014-10-20 11:50:00,24.88,24.92,24.87,24.91,29200.0,19.0227,19.0533,19.0151,19.0456,29200.0
2014-10-20 12:00:00,24.91,24.92,24.89,24.9,46400.0,19.0456,19.0533,19.0304,19.038,46400.0
2014-10-20 12:10:00,24.9,24.92,24.89,24.89,55400.0,19.038,19.0533,19.0304,19.0304,55400.0
2014-10-20 12:20:00,24.89,24.9,24.86,24.86,40000.0,19.0304,19.038,19.0074,19.0074,40000.0
2014-10-20 12:30:00,24.85,24.86,24.83,24.84,44800.0,18.9998,19.0074,18.9845,18.9921,44800.0
2014-10-20 12:40:00,24.84,24.87,24.83,24.86,83100.0,18.9921,19.0151,18.9845,19.0074,83100.0
2014-10-20 12:50:00,24.86,24.88,24.84,24.85,21700.0,19.0074,19.0227,18.9921,18.9998,21700.0
2014-10-20 13:00:00,24.85,24.86,24.82,24.84,42900.0,18.9998,19.0074,18.9768,18.9921,42900.0
2014-10-20 13:10:00,24.83,24.85,24.82,24.85,23800.0,18.9845,18.9998,18.9768,18.9998,23800.0
2014-10-20 13:20:00,24.85,24.89,24.84,24.87,38900.0,18.9998,19.0304,18.9921,19.0151,38900.0
2014-10-20 13:30:00,24.86,24.88,24.85,24.87,16000.0,19.0074,19.0227,18.9998,19.0151,16000.0
2014-10-20 13:40:00,24.87,24.89,24.86,24.86,21100.0,19.0151,19.0304,19.0074,19.0074,21100.0
2014-10-20 13:50:00,24.87,24.88,24.86,24.86,28700.0,19.0151,19.0227,19.0074,19.0074,28700.0
2014-10-20 14:00:00,24.86,24.88,24.85,24.87,40000.0,19.0074,19.0227,18.9998,19.0151,40000.0
2014-10-20 14:10:00,24.86,24.88,24.82,24.82,45800.0,19.0074,19.0227,18.9768,18.9768,45800.0
2014-10-20 14:20:00,24.82,24.84,24.81,24.81,23400.0,18.9768,18.9921,18.9692,18.9692,23400.0
2014-10-20 14:30:00,24.81,24.82,24.8,24.81,27700.0,18.9692,18.9768,18.9615,18.9692,27700.0
2014-10-20 14:40:00,24.8,24.82,24.8,24.8,69100.0,18.9615,18.9768,18.9615,18.9615,69100.0
2014-10-20 14:50:00,24.8,24.82,24.8,24.82,73600.0,18.9615,18.9768,18.9615,18.9768,73600.0
2014-10-20 15:00:00,24.81,24.85,24.81,24.84,67000.0,18.9692,18.9998,18.9692,18.9921,67000.0
2014-10-20 15:10:00,24.83,24.85,24.83,24.83,45700.0,18.9845,18.9998,18.9845,18.9845,45700.0
2014-10-20 15:20:00,24.83,24.87,24.82,24.87,62800.0,18.9845,19.0151,18.9768,19.0151,62800.0
2014-10-20 15:30:00,24.87,24.89,24.86,24.89,47300.0,19.0151,19.0304,19.0074,19.0304,47300.0
2014-10-20 15:40:00,24.89,24.89,24.87,24.87,66200.0,19.0304,19.0304,19.0151,19.0151,66200.0
2014-10-20 15:50:00,24.87,24.88,24.86,24.88,153400.0,19.0151,19.0227,19.0074,19.0227,153400.0
2014-10-21 09:30:00,25.0,25.06,24.95,25.03,117800.0,19.1145,19.1603,19.0762,19.1374,117800.0
2014-10-21 09:40:00,25.04,25.11,25.02,25.09,80600.0,19.145,19.1986,19.1297,19.1833,80600.0
2014-10-21 09:50:00,25.11,25.14,25.08,25.1,140400.0,19.1986,19.2215,19.1756,19.1909,140400.0
2014-10-21 10:00:00,25.1,25.11,25.06,25.09,65400.0,19.1909,19.1986,19.1603,19.1833,65400.0
2014-10-21 10:10:00,25.09,25.13,25.06,25.06,100600.0,19.1833,19.2139,19.1603,19.1603,100600.0
2014-10-21 10:20:00,25.07,25.15,25.07,25.15,41000.0,19.168,19.2291,19.168,19.2291,41000.0
2014-10-21 10:30:00,25.16,25.21,25.14,25.21,49400.0,19.2368,19.275,19.2215,19.275,49400.0
2014-10-21 10:40:00,25.21,25.22,25.17,25.22,38700.0,19.275,19.2827,19.2444,19.2827,38700.0
2014-10-21 10:50:00,25.22,25.22,25.19,25.2,42100.0,19.2827,19.2827,19.2597,19.2674,42100.0
2014-10-21 11:00:00,25.2,25.28,25.2,25.28,73900.0,19.2674,19.3285,19.2674,19.3285,73900.0
2014-10-21 11:10:00,25.28,25.29,25.27,25.29,32700.0,19.3285,19.3362,19.3209,19.3362,32700.0
2014-10-21 11:20:00,25.29,25.31,25.28,25.3,44300.0,19.3362,19.3515,19.3285,19.3438,44300.0
2014-10-21 11:30:00,25.3,25.39,25.29,25.39,56800.0,19.3438,19.4126,19.3362,19.4126,56800.0
2014-10-21 11:40:00,25.39,25.41,25.38,25.41,37200.0,19.4126,19.4279,19.405,19.4279,37200.0
2014-10-21 11:50:00,25.4,25.44,25.39,25.42,47000.0,19.4203,19.4509,19.4126,19.4356,47000.0
2014-10-21 12:00:00,25.42,25.43,25.4,25.4,24900.0,19.4356,19.4432,19.4203,19.4203,24900.0
2014-10-21 12:10:00,25.4,25.41,25.36,25.36,75800.0,19.4203,19.4279,19.3897,19.3897,75800.0
2014-10-21 12:20:00,25.36,25.37,25.34,25.34,40400.0,19.3897,19.3973,19.3744,19.3744,40400.0
2014-10-21 12:30:00,25.35,25.41,25.35,25.41,48100.0,19.3821,19.4279,19.3821,19.4279,48100.0
2014-10-21 12:40:00,25.41,25.42,25.39,25.42,38400.0,19.4279,19.4356,19.4126,19.4356,38400.0
2014-10-21 12:50:00,25.42,25.43,25.38,25.4,42300.0,19.4356,19.4432,19.405,19.4203,42300.0
2014-10-21 13:00:00,25.39,25.4,25.37,25.37,41100.0,19.4126,19.4203,19.3973,19.3973,41100.0
2014-10-21 13:10:00,25.37,25.39,25.37,25.39,24700.0,19.3973,19.4126,19.3973,19.4126,24700.0
2014-10-21 13:20:00,25.39,25.41,25.37,25.39,58000.0,19.4126,19.4279,19.3973,19.4126,58000.0
2014-10-21 13:30:00,25.39,25.42,25.39,25.4,41800.0,19.4126,19.4356,19.4126,19.4203,41800.0
2014-10-21 13:40:00,25.4,25.44,25.4,25.42,67900.0,19.4203,19.4509,19.4203,19.4356,67900.0
2014-10-21 13:50:00,25.42,25.45,25.41,25.43,76900.0,19.4356,19.4585,19.4279,19.4432,76900.0
2014-10-21 14:00:00,25.42,25.46,25.41,25.46,33600.0,19.4356,19.4662,19.4279,19.4662,33600.0
2014-10-21 14:10:00,25.46,25.47,25.45,25.46,23500.0,19.4662,19.4738,19.4585,19.4662,23500.0
2014-10-21 14:20:00,25.46,25.46,25.43,25.43,27300.0,19.4662,19.4662,19.4432,19.4432,27300.0
2014-10-21 14:30:00,25.43,25.47,25.43,25.47,46300.0,19.4432,19.4738,19.4432,19.4738,46300.0
2014-10-21 14:40:00,25.47,25.48,25.42,25.42,35900.0,19.4738,19.4815,19.4356,19.4356,35900.0
2014-10-21 14:50:00,25.43,25.44,25.42,25.44,23900.0,19.4432,19.4509,19.4356,19.4509,23900.0
2014-10-21 15:00:00,25.44,25.45,25.43,25.44,32100.0,19.4509,19.4585,19.4432,19.4509,32100.0
2014-10-21 15:10:00,25.44,25.49,25.44,25.49,76900.0,19.4509,19.4891,19.4509,19.4891,76900.0
2014-10-21 15:20:00,25.49,25.51,25.48,25.51,65500.0,19.4891,19.5044,19.4815,19.5044,65500.0
2014-10-21 15:30:00,25.51,25.52,25.46,25.48,82600.0,19.5044,19.512,19.4662,19.4815,82600.0
2014-10-21 15:40:00,25.48,25.52,25.45,25.5,149700.0,19.4815,19.512,19.4585,19.4967,149700.0
2014-10-21 15:50:00,25.51,25.51,25.48,25.51,320300.0,19.5044,19.5044,19.4815,19.5044,320300.0
2014-10-22 09:30:00,25.47,25.63,25.47,25.6,56500.0,19.4738,19.5961,19.4738,19.5732,56500.0
2014-10-22 09:40:00,25.6,25.6,25.57,25.59,32900.0,19.5732,19.5732,19.5503,19.5656,32900.0
2014-10-22 09:50:00,25.59,25.69,25.59,25.69,57700.0,19.5656,19.642,19.5656,19.642,57700.0
2014-10-22 10:00:00,25.69,25.71,25.67,25.7,46500.0,19.642,19.6573,19.6267,19.6497,46500.0
2014-10-22 10:10:00,25.7,25.71,25.61,25.63,58400.0,19.6497,19.6573,19.5808,19.5961,58400.0
2014-10-22 10:20:00,25.62,25.64,25.61,25.62,64100.0,19.5885,19.6038,19.5808,19.5885,64100.0
2014-10-22 10:30:00,25.62,25.64,25.59,25.61,42000.0,19.5885,19.6038,19.5656,19.5808,42000.0
2014-10-22 10:40:00,25.62,25.64,25.58,25.62,51400.0,19.5885,19.6038,19.5579,19.5885,51400.0
2014-10-22 10:50:00,25.62,25.63,25.6,25.6,29700.0,19.5885,19.5961,19.5732,19.5732,29700.0
2014-10-22 11:00:00,25.6,25.61,25.56,25.56,136100.0,19.5732,19.5808,19.5426,19.5426,136100.0
2014-10-22 11:10:00,25.57,25.6,25.55,25.58,87700.0,19.5503,19.5732,19.535,19.5579,87700.0
2014-10-22 11:20:00,25.58,25.62,25.58,25.6,40700.0,19.5579,19.5885,19.5579,19.5732,40700.0
2014-10-22 11:30:00,25.6,25.67,25.58,25.64,46200.0,19.5732,19.6267,19.5579,19.6038,46200.0
2014-10-22 11:40:00,25.63,25.66,25.62,25.62,73300.0,19.5961,19.6191,19.5885,19.5885,73300.0
2014-10-22 11:50:00,25.62,25.63,25.57,25.58,58700.0,19.5885,19.5961,19.5503,19.5579,58700.0
2014-10-22 12:00:00,25.58,25.58,25.55,25.57,68600.0,19.5579,19.5579,19.535,19.5503,68600.0
2014-10-22 12:10:00,25.58,25.59,25.53,25.54,33300.0,19.5579,19.5656,19.5197,19.5273,33300.0
2014-10-22 12:20:00,25.54,25.59,25.54,25.58,32800.0,19.5273,19.5656,19.5273,19.5579,32800.0
2014-10-22 12:30:00,25.58,25.59,25.57,25.58,34900.0,19.5579,19.5656,19.5503,19.5579,34900.0
2014-10-22 12:40:00,25.58,25.6,25.55,25.55,96100.0,19.5579,19.5732,19.535,19.535,96100.0
2014-10-22 12:50:00,25.55,25.58,25.54,25.56,89600.0,19.535,19.5579,19.5273,19.5426,89600.0
2014-10-22 13:00:00,25.56,25.59,25.53,25.59,82700.0,19.5426,19.5656,19.5197,19.5656,82700.0
2014-10-22 13:10:00,25.59,25.59,25.54,25.54,32300.0,19.5656,19.5656,19.5273,19.5273,32300.0
2014-10-22 13:20:00,25.55,25.56,25.47,25.49,33400.0,19.535,19.5426,19.4738,19.4891,33400.0
2014-10-22 13:30:00,25.49,25.49,25.45,25.48,24500.0,19.4891,19.4891,19.4585,19.4815,24500.0
2014-10-22 13:40:00,25.49,25.5,25.46,25.46,22200.0,19.4891,19.4967,19.4662,19.4662,22200.0
2014-10-22 13:50:00,25.45,25.48,25.43,25.43,39800.0,19.4585,19.4815,19.4432,19.4432,39800.0
2014-10-22 14:00:00,25.44,25.47,25.42,25.46,43700.0,19.4509,19.4738,19.4356,19.4662,43700.0
2014-10-22 14:10:00,25.46,25.48,25.44,25.46,27700.0,19.4662,19.4815,19.4509,19.4662,27700.0
2014-10-22 14:20:00,25.46,25.48,25.44,25.44,79900.0,19.4662,19.4815,19.4509,19.4509,79900.0
2014-10-22 14:30:00,25.44,25.44,25.41,25.41,50600.0,19.4509,19.4509,19.4279,19.4279,50600.0
2014-10-22 14:40:00,25.42,25.45,25.4,25.44,55200.0,19.4356,19.4585,19.4203,19.4509,55200.0
2014-10-22 14:50:00,25.44,25.46,25.4,25.46,45300.0,19.4509,19.4662,19.4203,19.4662,45300.0
2014-10-22 15:00:00,25.46,25.46,25.43,25.45,56100.0,19.4662,19.4662,19.4432,19.4585,56100.0
2014-10-22 15:10:00,25.45,25.46,25.42,25.44,54100.0,19.4585,19.4662,19.4356,19.4509,54100.0
2014-10-22 15:20:00,25.44,25.46,25.43,25.46,30600.0,19.4509,19.4662,19.4432,19.4662,30600.0
2014-10-22 15:30:00,25.46,25.46,25.41,25.41,46100.0,19.4662,19.4662,19.4279,19.4279,46100.0
2014-10-22 15:40:00,25.42,25.43,25.34,25.35,95200.0,19.4356,19.4432,19.3744,19.3821,95200.0
2014-10-22 15:50:00,25.36,25.38,25.34,25.35,162900.0,19.3897,19.405,19.3744,19.3821,162900.0
2014-10-23 09:30:00,25.54,25.62,25.49,25.61,33700.0,19.5273,19.5885,19.4891,19.5808,33700.0
2014-10-23 09:40:00,25.61,25.62,25.52,25.57,90900.0,19.5808,19.5885,19.512,19.5503,90900.0
2014-10-23 09:50:00,25.57,25.6,25.55,25.57,118300.0,19.5503,19.5732,19.535,19.5503,118300.0
2014-10-23 10:00:00,25.57,25.61,25.55,25.6,29000.0,19.5503,19.5808,19.535,19.5732,29000.0
2014-10-23 10:10:00,25.6,25.65,25.58,25.64,35800.0,19.5732,19.6114,19.5579,19.6038,35800.0
2014-10-23 10:20:00,25.63,25.63,25.58,25.58,51000.0,19.5961,19.5961,19.5579,19.5579,51000.0
2014-10-23 10:30:00,25.59,25.59,25.55,25.57,41700.0,19.5656,19.5656,19.535,19.5503,41700.0
2014-10-23 10:40:00,25.57,25.58,25.54,25.57,36300.0,19.5503,19.5579,19.5273,19.5503,36300.0
2014-10-23 10:50:00,25.57,25.6,25.57,25.58,30400.0,19.5503,19.5732,19.5503,19.5579,30400.0
2014-10-23 11:00:00,25.57,25.59,25.55,25.58,42800.0,19.5503,19.5656,19.535,19.5579,42800.0
2014-10-23 11:10:00,25.57,25.62,25.57,25.58,42600.0,19.5503,19.5885,19.5503,19.5579,42600.0
2014-10-23 11:20:00,25.58,25.59,25.55,25.55,18000.0,19.5579,19.5656,19.535,19.535,18000.0
2014-10-23 11:30:00,25.56,25.57,25.54,25.55,47500.0,19.5426,19.5503,19.5273,19.535,47500.0
2014-10-23 11:40:00,25.56,25.57,25.55,25.56,44700.0,19.5426,19.5503,19.535,19.5426,44700.0
2014-10-23 11:50:00,25.56,25.59,25.55,25.59,65200.0,19.5426,19.5656,19.535,19.5656,65200.0
2014-10-23 12:00:00,25.59,25.59,25.56,25.57,67300.0,19.5656,19.5656,19.5426,19.5503,67300.0
2014-10-23 12:10:00,25.58,25.58,25.55,25.55,24500.0,19.5579,19.5579,19.535,19.535,24500.0
2014-10-23 12:20:00,25.55,25.59,25.55,25.58,34400.0,19.535,19.5656,19.535,19.5579,34400.0
2014-10-23 12:30:00,25.58,25.58,25.55,25.57,41100.0,19.5579,19.5579,19.535,19.5503,41100.0
2014-10-23 12:40:00,25.57,25.57,25.55,25.55,19300.0,19.5503,19.5503,19.535,19.535,19300.0
2014-10-23 12:50:00,25.55,25.56,25.54,25.55,22900.0,19.535,19.5426,19.5273,19.535,22900.0
2014-10-23 13:00:00,25.55,25.58,25.55,25.56,36500.0,19.535,19.5579,19.535,19.5426,36500.0
2014-10-23 13:10:00,25.56,25.57,25.55,25.55,30000.0,19.5426,19.5503,19.535,19.535,30000.0
2014-10-23 13:20:00,25.55,25.55,25.51,25.53,41100.0,19.535,19.535,19.5044,19.5197,41100.0
2014-10-23 13:30:00,25.54,25.55,25.53,25.55,23900.0,19.5273,19.535,19.5197,19.535,23900.0
2014-10-23 13:40:00,25.54,25.57,25.53,25.56,24800.0,19.5273,19.5503,19.5197,19.5426,24800.0
2014-10-23 13:50:00,25.56,25.56,25.52,25.52,29700.0,19.5426,19.5426,19.512,19.512,29700.0
2014-10-23 14:00:00,25.52,25.54,25.51,25.51,24600.0,19.512,19.5273,19.5044,19.5044,24600.0
2014-10-23 14:10:00,25.51,25.53,25.51,25.53,33400.0,19.5044,19.5197,19.5044,19.5197,33400.0
2014-10-23 14:20:00,25.53,25.54,25.51,25.53,28200.0,19.5197,19.5273,19.5044,19.5197,28200.0
2014-10-23 14:30:00,25.53,25.54,25.51,25.53,31600.0,19.5197,19.5273,19.5044,19.5197,31600.0
2014-10-23 14:40:00,25.54,25.54,25.52,25.52,27500.0,19.5273,19.5273,19.512,19.512,27500.0
2014-10-23 14:50:00,25.53,25.54,25.44,25.48,71800.0,19.5197,19.5273,19.4509,19.4815,71800.0
2014-10-23 15:00:00,25.48,25.48,25.42,25.42,60600.0,19.4815,19.4815,19.4356,19.4356,60600.0
2014-10-23 15:10:00,25.42,25.46,25.41,25.43,96000.0,19.4356,19.4662,19.4279,19.4432,96000.0
2014-10-23 15:20:00,25.43,25.44,25.39,25.41,66800.0,19.4432,19.4509,19.4126,19.4279,66800.0
2014-10-23 15:30:00,25.41,25.47,25.4,25.45,79300.0,19.4279,19.4738,19.4203,19.4585,79300.0
2014-10-23 15:40:00,25.44,25.45,25.42,25.43,48000.0,19.4509,19.4585,19.4356,19.4432,48000.0
2014-10-23 15:50:00,25.43,25.44,25.38,25.43,247300.0,19.4432,19.4509,19.405,19.4432,247300.0
2014-10-24 09:30:00,25.4,25.54,25.37,25.5,39200.0,19.4203,19.5273,19.3973,19.4967,39200.0
2014-10-24 09:40:00,25.51,25.62,25.5,25.62,45600.0,19.5044,19.5885,19.4967,19.5885,45600.0
2014-10-24 09:50:00,25.63,25.65,25.54,25.56,57100.0,19.5961,19.6114,19.5273,19.5426,57100.0
2014-10-24 10:00:00,25.56,25.61,25.49,25.54,48300.0,19.5426,19.5808,19.4891,19.5273,48300.0
2014-10-24 10:10:00,25.53,25.58,25.53,25.55,43400.0,19.5197,19.5579,19.5197,19.535,43400.0
2014-10-24 10:20:00,25.55,25.55,25.49,25.49,40700.0,19.535,19.535,19.4891,19.4891,40700.0
2014-10-24 10:30:00,25.5,25.54,25.5,25.51,99000.0,19.4967,19.5273,19.4967,19.5044,99000.0
2014-10-24 10:40:00,25.52,25.54,25.51,25.51,74400.0,19.512,19.5273,19.5044,19.5044,74400.0
2014-10-24 10:50:00,25.52,25.56,25.52,25.54,129500.0,19.512,19.5426,19.512,19.5273,129500.0
2014-10-24 11:00:00,25.55,25.62,25.55,25.61,89600.0,19.535,19.5885,19.535,19.5808,89600.0
2014-10-24 11:10:00,25.62,25.69,25.62,25.68,37400.0,19.5885,19.642,19.5885,19.6344,37400.0
2014-10-24 11:20:00,25.69,25.73,25.68,25.73,60800.0,19.642,19.6726,19.6344,19.6726,60800.0
2014-10-24 11:30:00,25.73,25.8,25.73,25.78,132400.0,19.6726,19.7261,19.6726,19.7108,132400.0
2014-10-24 11:40:00,25.78,25.8,25.77,25.77,56600.0,19.7108,19.7261,19.7032,19.7032,56600.0
2014-10-24 11:50:00,25.78,25.78,25.75,25.77,71600.0,19.7108,19.7108,19.6879,19.7032,71600.0
2014-10-24 12:00:00,25.77,25.79,25.76,25.78,31300.0,19.7032,19.7185,19.6955,19.7108,31300.0
2014-10-24 12:10:00,25.79,25.83,25.78,25.81,62600.0,19.7185,19.7491,19.7108,19.7338,62600.0
2014-10-24 12:20:00,25.81,25.81,25.78,25.8,56100.0,19.7338,19.7338,19.7108,19.7261,56100.0
2014-10-24 12:30:00,25.8,25.82,25.77,25.77,54100.0,19.7261,19.7414,19.7032,19.7032,54100.0
2014-10-24 12:40:00,25.77,25.8,25.77,25.78,42100.0,19.7032,19.7261,19.7032,19.7108,42100.0
2014-10-24 12:50:00,25.78,25.8,25.74,25.8,57700.0,19.7108,19.7261,19.6802,19.7261,57700.0
2014-10-24 13:00:00,25.8,25.81,25.78,25.81,49500.0,19.7261,19.7338,19.7108,19.7338,49500.0
2014-10-24 13:10:00,25.81,25.82,25.78,25.79,53200.0,19.7338,19.7414,19.7108,19.7185,53200.0
2014-10-24 13:20:00,25.79,25.81,25.78,25.8,73300.0,19.7185,19.7338,19.7108,19.7261,73300.0
2014-10-24 13:30:00,25.8,25.85,25.79,25.85,57500.0,19.7261,19.7643,19.7185,19.7643,57500.0
2014-10-24 13:40:00,25.85,25.85,25.8,25.8,31000.0,19.7643,19.7643,19.7261,19.7261,31000.0
2014-10-24 13:50:00,25.81,25.83,25.8,25.8,36600.0,19.7338,19.7491,19.7261,19.7261,36600.0
2014-10-24 14:00:00,25.8,25.82,25.8,25.82,42700.0,19.7261,19.7414,19.7261,19.7414,42700.0
2014-10-24 14:10:00,25.82,25.83,25.81,25.82,33400.0,19.7414,19.7491,19.7338,19.7414,33400.0
2014-10-24 14:20:00,25.82,25.84,25.81,25.82,77200.0,19.7414,19.7567,19.7338,19.7414,77200.0
2014-10-24 14:30:00,25.83,25.83,25.82,25.83,45600.0,19.7491,19.7491,19.7414,19.7491,45600.0
2014-10-24 14:40:00,25.83,25.85,25.82,25.85,44900.0,19.7491,19.7643,19.7414,19.7643,44900.0
2014-10-24 14:50:00,25.84,25.86,25.84,25.85,71000.0,19.7567,19.772,19.7567,19.7643,71000.0
2014-10-24 15:00:00,25.85,25.86,25.83,25.84,123500.0,19.7643,19.772,19.7491,19.7567,123500.0
2014-10-24 15:10:00,25.84,25.84,25.81,25.84,127300.0,19.7567,19.7567,19.7338,19.7567,127300.0
2014-10-24 15:20:00,25.84,25.84,25.8,25.81,262300.0,19.7567,19.7567,19.7261,19.7338,262300.0
2014-10-24 15:30:00,25.82,25.82,25.79,25.8,147400.0,19.7414,19.7414,19.7185,19.7261,147400.0
2014-10-24 15:40:00,25.8,25.86,25.8,25.85,284800.0,19.7261,19.772,19.7261,19.7643,284800.0
2014-10-24 15:50:00,25.85,25.9,25.85,25.88,759000.0,19.7643,19.8026,19.7643,19.7873,759000.0
2014-10-27 09:30:00,25.95,26.02,25.74,25.85,57700.0,19.8408,19.8943,19.6802,19.7643,57700.0
2014-10-27 09:40:00,25.86,25.9,25.81,25.86,70300.0,19.772,19.8026,19.7338,19.772,70300.0
2014-10-27 09:50:00,25.85,25.91,25.83,25.9,96000.0,19.7643,19.8102,19.7491,19.8026,96000.0
2014-10-27 10:00:00,25.91,25.93,25.87,25.9,66600.0,19.8102,19.8255,19.7796,19.8026,66600.0
2014-10-27 10:10:00,25.9,25.95,25.9,25.94,39100.0,19.8026,19.8408,19.8026,19.8332,39100.0
2014-10-27 10:20:00,25.94,25.97,25.94,25.94,29200.0,19.8332,19.8561,19.8332,19.8332,29200.0
2014-10-27 10:30:00,25.94,25.97,25.94,25.95,32000.0,19.8332,19.8561,19.8332,19.8408,32000.0
2014-10-27 10:40:00,25.95,26.0,25.95,25.99,75900.0,19.8408,19.879,19.8408,19.8714,75900.0
2014-10-27 10:50:00,25.99,25.99,25.98,25.98,14400.0,19.8714,19.8714,19.8637,19.8637,14400.0
2014-10-27 11:00:00,25.99,26.0,25.97,25.98,46900.0,19.8714,19.879,19.8561,19.8637,46900.0
2014-10-27 11:10:00,25.99,26.0,25.98,25.98,38000.0,19.8714,19.879,19.8637,19.8637,38000.0
2014-10-27 11:20:00,25.98,25.98,25.96,25.98,20400.0,19.8637,19.8637,19.8485,19.8637,20400.0
2014-10-27 11:30:00,25.98,25.99,25.96,25.97,49600.0,19.8637,19.8714,19.8485,19.8561,49600.0
2014-10-27 11:40:00,25.97,25.99,25.95,25.97,140800.0,19.8561,19.8714,19.8408,19.8561,140800.0
2014-10-27 11:50:00,25.97,25.99,25.96,25.96,87200.0,19.8561,19.8714,19.8485,19.8485,87200.0
2014-10-27 12:00:00,25.96,25.97,25.94,25.96,66200.0,19.8485,19.8561,19.8332,19.8485,66200.0
2014-10-27 12:10:00,25.95,26.0,25.94,25.99,153000.0,19.8408,19.879,19.8332,19.8714,153000.0
2014-10-27 12:20:00,25.99,26.01,25.98,26.0,173200.0,19.8714,19.8867,19.8637,19.879,173200.0
2014-10-27 12:30:00,26.0,26.02,25.99,26.01,34600.0,19.879,19.8943,19.8714,19.8867,34600.0
2014-10-27 12:40:00,26.01,26.02,26.0,26.0,25700.0,19.8867,19.8943,19.879,19.879,25700.0
2014-10-27 12:50:00,26.01,26.03,26.0,26.03,24300.0,19.8867,19.902,19.879,19.902,24300.0
2014-10-27 13:00:00,26.03,26.07,26.03,26.07,51500.0,19.902,19.9326,19.902,19.9326,51500.0
2014-10-27 13:10:00,26.07,26.09,26.06,26.09,25800.0,19.9326,19.9478,19.9249,19.9478,25800.0
2014-10-27 13:20:00,26.09,26.09,26.07,26.08,48500.0,19.9478,19.9478,19.9326,19.9402,48500.0
2014-10-27 13:30:00,26.08,26.09,26.07,26.09,20600.0,19.9402,19.9478,19.9326,19.9478,20600.0
2014-10-27 13:40:00,26.09,26.11,26.09,26.1,69500.0,19.9478,19.9631,19.9478,19.9555,69500.0
2014-10-27 13:50:00,26.1,26.11,26.09,26.1,50800.0,19.9555,19.9631,19.9478,19.9555,50800.0
2014-10-27 14:00:00,26.11,26.12,26.1,26.11,65100.0,19.9631,19.9708,19.9555,19.9631,65100.0
2014-10-27 14:10:00,26.11,26.12,26.11,26.11,38300.0,19.9631,19.9708,19.9631,19.9631,38300.0
2014-10-27 14:20:00,26.11,26.13,26.1,26.13,135400.0,19.9631,19.9784,19.9555,19.9784,135400.0
2014-10-27 14:30:00,26.13,26.16,26.11,26.16,191000.0,19.9784,20.0014,19.9631,20.0014,191000.0
2014-10-27 14:40:00,26.16,26.16,26.14,26.14,31200.0,20.0014,20.0014,19.9861,19.9861,31200.0
2014-10-27 14:50:00,26.14,26.15,26.12,26.14,118100.0,19.9861,19.9937,19.9708,19.9861,118100.0
2014-10-27 15:00:00,26.14,26.18,26.14,26.16,118700.0,19.9861,20.0167,19.9861,20.0014,118700.0
2014-10-27 15:10:00,26.16,26.21,26.15,26.2,226800.0,20.0014,20.0396,19.9937,20.0319,226800.0
2014-10-27 15:20:00,26.19,26.2,26.14,26.14,50100.0,20.0243,20.0319,19.9861,19.9861,50100.0
2014-10-27 15:30:00,26.14,26.17,26.13,26.14,80500.0,19.9861,20.009,19.9784,19.9861,80500.0
2014-10-27 15:40:00,26.13,26.17,26.13,26.14,117200.0,19.9784,20.009,19.9784,19.9861,117200.0
2014-10-27 15:50:00,26.14,26.15,26.09,26.1,280500.0,19.9861,19.9937,19.9478,19.9555,280500.0
2014-10-28 09:30:00,26.16,26.24,26.01,26.21,63300.0,20.0014,20.0625,19.8867,20.0396,63300.0
2014-10-28 09:40:00,26.21,26.21,26.13,26.13,52900.0,20.0396,20.0396,19.9784,19.9784,52900.0
2014-10-28 09:50:00,26.13,26.16,26.11,26.13,37300.0,19.9784,20.0014,19.9631,19.9784,37300.0
2014-10-28 10:00:00,26.14,26.16,26.12,26.13,31900.0,19.9861,20.0014,19.9708,19.9784,31900.0
2014-10-28 10:10:00,26.13,26.14,26.11,26.12,27500.0,19.9784,19.9861,19.9631,19.9708,27500.0
2014-10-28 10:20:00,26.12,26.12,26.07,26.1,15500.0,19.9708,19.9708,19.9326,19.9555,15500.0
2014-10-28 10:30:00,26.1,26.11,26.07,26.08,20800.0,19.9555,19.9631,19.9326,19.9402,20800.0
2014-10-28 10:40:00,26.08,26.09,26.03,26.03,35200.0,19.9402,19.9478,19.902,19.902,35200.0
2014-10-28 10:50:00,26.03,26.04,26.01,26.01,15500.0,19.902,19.9096,19.8867,19.8867,15500.0
2014-10-28 11:00:00,26.01,26.04,26.01,26.04,18800.0,19.8867,19.9096,19.8867,19.9096,18800.0
2014-10-28 11:10:00,26.03,26.07,26.03,26.07,13700.0,19.902,19.9326,19.902,19.9326,13700.0
2014-10-28 11:20:00,26.07,26.08,26.06,26.07,20200.0,19.9326,19.9402,19.9249,19.9326,20200.0
2014-10-28 11:30:00,26.07,26.08,26.05,26.06,17900.0,19.9326,19.9402,19.9173,19.9249,17900.0
2014-10-28 11:40:00,26.06,26.07,26.01,26.01,25100.0,19.9249,19.9326,19.8867,19.8867,25100.0
2014-10-28 11:50:00,26.02,26.02,25.99,25.99,37800.0,19.8943,19.8943,19.8714,19.8714,37800.0
2014-10-28 12:00:00,26.0,26.01,25.97,25.97,150500.0,19.879,19.8867,19.8561,19.8561,150500.0
2014-10-28 12:10:00,25.97,25.98,25.94,25.94,73500.0,19.8561,19.8637,19.8332,19.8332,73500.0
2014-10-28 12:20:00,25.94,26.03,25.94,26.02,69600.0,19.8332,19.902,19.8332,19.8943,69600.0
2014-10-28 12:30:00,26.02,26.06,26.02,26.05,43100.0,19.8943,19.9249,19.8943,19.9173,43100.0
2014-10-28 12:40:00,26.04,26.05,26.02,26.03,19800.0,19.9096,19.9173,19.8943,19.902,19800.0
2014-10-28 12:50:00,26.03,26.06,26.03,26.06,19900.0,19.902,19.9249,19.902,19.9249,19900.0
2014-10-28 13:00:00,26.06,26.1,26.06,26.1,13200.0,19.9249,19.9555,19.9249,19.9555,13200.0
2014-10-28 13:10:00,26.09,26.1,26.08,26.1,13800.0,19.9478,19.9555,19.9402,19.9555,13800.0
2014-10-28 13:20:00,26.1,26.12,26.08,26.09,60200.0,19.9555,19.9708,19.9402,19.9478,60200.0
2014-10-28 13:30:00,26.1,26.12,26.09,26.12,72100.0,19.9555,19.9708,19.9478,19.9708,72100.0
2014-10-28 13:40:00,26.12,26.14,26.12,26.13,88200.0,19.9708,19.9861,19.9708,19.9784,88200.0
2014-10-28 13:50:00,26.13,26.15,26.13,26.15,36900.0,19.9784,19.9937,19.9784,19.9937,36900.0
2014-10-28 14:00:00,26.15,26.17,26.14,26.15,34200.0,19.9937,20.009,19.9861,19.9937,34200.0
2014-10-28 14:10:00,26.16,26.19,26.14,26.18,106600.0,20.0014,20.0243,19.9861,20.0167,106600.0
2014-10-28 14:20:00,26.18,26.21,26.18,26.21,36400.0,20.0167,20.0396,20.0167,20.0396,36400.0
2014-10-28 14:30:00,26.21,26.24,26.21,26.23,36200.0,20.0396,20.0625,20.0396,20.0549,36200.0
2014-10-28 14:40:00,26.24,26.25,26.23,26.23,71100.0,20.0625,20.0702,20.0549,20.0549,71100.0
2014-10-28 14:50:00,26.23,26.27,26.23,26.26,208800.0,20.0549,20.0855,20.0549,20.0778,208800.0
2014-10-28 15:00:00,26.25,26.28,26.25,26.26,36900.0,20.0702,20.0931,20.0702,20.0778,36900.0
2014-10-28 15:10:00,26.25,26.28,26.25,26.28,19700.0,20.0702,20.0931,20.0702,20.0931,19700.0
2014-10-28 15:20:00,26.28,26.29,26.27,26.28,42700.0,20.0931,20.1008,20.0855,20.0931,42700.0
2014-10-28 15:30:00,26.27,26.29,26.26,26.28,83200.0,20.0855,20.1008,20.0778,20.0931,83200.0
2014-10-28 15:40:00,26.29,26.29,26.23,26.24,80300.0,20.1008,20.1008,20.0549,20.0625,80300.0
2014-10-28 15:50:00,26.23,26.26,26.23,26.26,149100.0,20.0549,20.0778,20.0549,20.0778,149100.0
2014-10-29 09:30:00,26.26,26.28,26.18,26.21,65800.0,20.0778,20.0931,20.0167,20.0396,65800.0
2014-10-29 09:40:00,26.2,26.2,26.08,26.1,99000.0,20.0319,20.0319,19.9402,19.9555,99000.0
2014-10-29 09:50:00,26.1,26.15,26.08,26.13,24600.0,19.9555,19.9937,19.9402,19.9784,24600.0
2014-10-29 10:00:00,26.13,26.15,26.12,26.13,26100.0,19.9784,19.9937,19.9708,19.9784,26100.0
2014-10-29 10:10:00,26.13,26.14,26.11,26.11,42000.0,19.9784,19.9861,19.9631,19.9631,42000.0
2014-10-29 10:20:00,26.1,26.11,26.09,26.11,33500.0,19.9555,19.9631,19.9478,19.9631,33500.0
2014-10-29 10:30:00,26.11,26.11,26.08,26.1,21800.0,19.9631,19.9631,19.9402,19.9555,21800.0
2014-10-29 10:40:00,26.09,26.1,26.06,26.06,45600.0,19.9478,19.9555,19.9249,19.9249,45600.0
2014-10-29 10:50:00,26.06,26.08,26.06,26.07,19700.0,19.9249,19.9402,19.9249,19.9326,19700.0
2014-10-29 11:00:00,26.07,26.08,26.04,26.04,49700.0,19.9326,19.9402,19.9096,19.9096,49700.0
2014-10-29 11:10:00,26.04,26.06,26.02,26.04,53500.0,19.9096,19.9249,19.8943,19.9096,53500.0
2014-10-29 11:20:00,26.03,26.06,26.03,26.05,33600.0,19.902,19.9249,19.902,19.9173,33600.0
2014-10-29 11:30:00,26.04,26.06,26.04,26.04,10500.0,19.9096,19.9249,19.9096,19.9096,10500.0
2014-10-29 11:40:00,26.04,26.05,26.02,26.04,29400.0,19.9096,19.9173,19.8943,19.9096,29400.0
2014-10-29 11:50:00,26.04,26.04,25.98,26.0,114100.0,19.9096,19.9096,19.8637,19.879,114100.0
2014-10-29 12:00:00,26.0,26.01,25.98,25.98,50800.0,19.879,19.8867,19.8637,19.8637,50800.0
2014-10-29 12:10:00,25.98,26.01,25.98,25.99,30200.0,19.8637,19.8867,19.8637,19.8714,30200.0
2014-10-29 12:20:00,25.99,26.0,25.97,25.98,43200.0,19.8714,19.879,19.8561,19.8637,43200.0
2014-10-29 12:30:00,25.97,25.97,25.93,25.93,53200.0,19.8561,19.8561,19.8255,19.8255,53200.0
2014-10-29 12:40:00,25.94,25.94,25.92,25.93,22300.0,19.8332,19.8332,19.8179,19.8255,22300.0
2014-10-29 12:50:00,25.93,25.93,25.9,25.92,40200.0,19.8255,19.8255,19.8026,19.8179,40200.0
2014-10-29 13:00:00,25.92,25.92,25.88,25.88,41700.0,19.8179,19.8179,19.7873,19.7873,41700.0
2014-10-29 13:10:00,25.89,25.89,25.88,25.88,12400.0,19.7949,19.7949,19.7873,19.7873,12400.0
2014-10-29 13:20:00,25.89,25.91,25.87,25.9,78500.0,19.7949,19.8102,19.7796,19.8026,78500.0
2014-10-29 13:30:00,25.89,25.9,25.86,25.87,18300.0,19.7949,19.8026,19.772,19.7796,18300.0
2014-10-29 13:40:00,25.87,25.88,25.85,25.87,39700.0,19.7796,19.7873,19.7643,19.7796,39700.0
2014-10-29 13:50:00,25.87,25.88,25.86,25.87,23700.0,19.7796,19.7873,19.772,19.7796,23700.0
2014-10-29 14:00:00,25.86,25.88,25.8,25.84,46900.0,19.772,19.7873,19.7261,19.7567,46900.0
2014-10-29 14:10:00,25.84,25.85,25.78,25.82,75400.0,19.7567,19.7643,19.7108,19.7414,75400.0
2014-10-29 14:20:00,25.83,25.91,25.83,25.9,56400.0,19.7491,19.8102,19.7491,19.8026,56400.0
2014-10-29 14:30:00,25.89,25.91,25.84,25.85,70000.0,19.7949,19.8102,19.7567,19.7643,70000.0
2014-10-29 14:40:00,25.85,25.88,25.83,25.84,32600.0,19.7643,19.7873,19.7491,19.7567,32600.0
2014-10-29 14:50:00,25.84,25.86,25.81,25.85,35800.0,19.7567,19.772,19.7338,19.7643,35800.0
2014-10-29 15:00:00,25.85,25.86,25.8,25.8,55400.0,19.7643,19.772,19.7261,19.7261,55400.0
2014-10-29 15:10:00,25.8,25.83,25.78,25.83,55100.0,19.7261,19.7491,19.7108,19.7491,55100.0
2014-10-29 15:20:00,25.84,25.85,25.82,25.84,68200.0,19.7567,19.7643,19.7414,19.7567,68200.0
2014-10-29 15:30:00,25.84,25.9,25.83,25.89,111400.0,19.7567,19.8026,19.7491,19.7949,111400.0
2014-10-29 15:40:00,25.89,25.9,25.87,25.88,175700.0,19.7949,19.8026,19.7796,19.7873,175700.0
2014-10-29 15:50:00,25.88,25.89,25.86,25.87,466400.0,19.7873,19.7949,19.772,19.7796,466400.0
2014-10-30 09:30:00,25.78,25.87,25.69,25.81,49700.0,19.7108,19.7796,19.642,19.7338,49700.0
2014-10-30 09:40:00,25.81,25.88,25.79,25.87,33600.0,19.7338,19.7873,19.7185,19.7796,33600.0
2014-10-30 09:50:00,25.88,25.92,25.85,25.89,25200.0,19.7873,19.8179,19.7643,19.7949,25200.0
2014-10-30 10:00:00,25.88,25.94,25.85,25.92,64800.0,19.7873,19.8332,19.7643,19.8179,64800.0
2014-10-30 10:10:00,25.91,25.92,25.89,25.91,19600.0,19.8102,19.8179,19.7949,19.8102,19600.0
2014-10-30 10:20:00,25.91,25.97,25.91,25.96,15200.0,19.8102,19.8561,19.8102,19.8485,15200.0
2014-10-30 10:30:00,25.96,25.98,25.96,25.96,19400.0,19.8485,19.8637,19.8485,19.8485,19400.0
2014-10-30 10:40:00,25.96,25.98,25.96,25.96,17500.0,19.8485,19.8637,19.8485,19.8485,17500.0
2014-10-30 10:50:00,25.96,25.97,25.94,25.96,18800.0,19.8485,19.8561,19.8332,19.8485,18800.0
2014-10-30 11:00:00,25.96,26.0,25.95,25.99,32400.0,19.8485,19.879,19.8408,19.8714,32400.0
2014-10-30 11:10:00,25.99,26.0,25.98,25.98,26300.0,19.8714,19.879,19.8637,19.8637,26300.0
2014-10-30 11:20:00,25.99,25.99,25.96,25.96,26700.0,19.8714,19.8714,19.8485,19.8485,26700.0
2014-10-30 11:30:00,25.97,25.97,25.96,25.96,32100.0,19.8561,19.8561,19.8485,19.8485,32100.0
2014-10-30 11:40:00,25.96,25.97,25.96,25.96,24400.0,19.8485,19.8561,19.8485,19.8485,24400.0
2014-10-30 11:50:00,25.97,25.97,25.96,25.96,12600.0,19.8561,19.8561,19.8485,19.8485,12600.0
2014-10-30 12:00:00,25.96,25.97,25.96,25.97,13900.0,19.8485,19.8561,19.8485,19.8561,13900.0
2014-10-30 12:10:00,25.96,25.97,25.94,25.95,30900.0,19.8485,19.8561,19.8332,19.8408,30900.0
2014-10-30 12:20:00,25.95,25.98,25.94,25.95,90500.0,19.8408,19.8637,19.8332,19.8408,90500.0
2014-10-30 12:30:00,25.95,25.98,25.94,25.98,46700.0,19.8408,19.8637,19.8332,19.8637,46700.0
2014-10-30 12:40:00,25.98,25.99,25.96,25.96,110600.0,19.8637,19.8714,19.8485,19.8485,110600.0
2014-10-30 12:50:00,25.97,25.97,25.96,25.96,8600.0,19.8561,19.8561,19.8485,19.8485,8600.0
2014-10-30 13:00:00,25.97,25.97,25.95,25.95,69000.0,19.8561,19.8561,19.8408,19.8408,69000.0
2014-10-30 13:10:00,25.96,25.98,25.95,25.96,76800.0,19.8485,19.8637,19.8408,19.8485,76800.0
2014-10-30 13:20:00,25.96,25.98,25.96,25.97,31100.0,19.8485,19.8637,19.8485,19.8561,31100.0
2014-10-30 13:30:00,25.98,26.0,25.96,25.99,19400.0,19.8637,19.879,19.8485,19.8714,19400.0
2014-10-30 13:40:00,25.99,25.99,25.97,25.98,25100.0,19.8714,19.8714,19.8561,19.8637,25100.0
2014-10-30 13:50:00,25.99,26.02,25.99,26.0,85500.0,19.8714,19.8943,19.8714,19.879,85500.0
2014-10-30 14:00:00,26.0,26.07,26.0,26.07,28400.0,19.879,19.9326,19.879,19.9326,28400.0
2014-10-30 14:10:00,26.07,26.08,26.05,26.06,31100.0,19.9326,19.9402,19.9173,19.9249,31100.0
2014-10-30 14:20:00,26.06,26.06,26.03,26.04,31400.0,19.9249,19.9249,19.902,19.9096,31400.0
2014-10-30 14:30:00,26.05,26.05,26.02,26.03,18000.0,19.9173,19.9173,19.8943,19.902,18000.0
2014-10-30 14:40:00,26.02,26.03,25.99,26.0,37900.0,19.8943,19.902,19.8714,19.879,37900.0
2014-10-30 14:50:00,25.99,26.0,25.94,25.95,39100.0,19.8714,19.879,19.8332,19.8408,39100.0
2014-10-30 15:00:00,25.95,25.96,25.93,25.96,37200.0,19.8408,19.8485,19.8255,19.8485,37200.0
2014-10-30 15:10:00,25.96,25.97,25.94,25.95,39300.0,19.8485,19.8561,19.8332,19.8408,39300.0
2014-10-30 15:20:00,25.95,25.95,25.91,25.93,56300.0,19.8408,19.8408,19.8102,19.8255,56300.0
2014-10-30 15:30:00,25.93,25.95,25.92,25.94,52200.0,19.8255,19.8408,19.8179,19.8332,52200.0
2014-10-30 15:40:00,25.93,25.94,25.91,25.93,104600.0,19.8255,19.8332,19.8102,19.8255,104600.0
2014-10-30 15:50:00,25.93,25.99,25.9,25.98,447600.0,19.8255,19.8714,19.8026,19.8637,447600.0
2014-10-31 09:30:00,26.24,26.31,26.22,26.31,69500.0,20.0625,20.1161,20.0472,20.1161,69500.0
2014-10-31 09:40:00,26.31,26.31,26.23,26.24,32700.0,20.1161,20.1161,20.0549,20.0625,32700.0
2014-10-31 09:50:00,26.25,26.28,26.24,26.27,12100.0,20.0702,20.0931,20.0625,20.0855,12100.0
2014-10-31 10:00:00,26.27,26.3,26.26,26.27,19100.0,20.0855,20.1084,20.0778,20.0855,19100.0
2014-10-31 10:10:00,26.27,26.3,26.26,26.29,23700.0,20.0855,20.1084,20.0778,20.1008,23700.0
2014-10-31 10:20:00,26.29,26.31,26.28,26.3,21300.0,20.1008,20.1161,20.0931,20.1084,21300.0
2014-10-31 10:30:00,26.31,26.32,26.29,26.3,12400.0,20.1161,20.1237,20.1008,20.1084,12400.0
2014-10-31 10:40:00,26.3,26.3,26.27,26.28,25800.0,20.1084,20.1084,20.0855,20.0931,25800.0
2014-10-31 10:50:00,26.28,26.33,26.28,26.32,22700.0,20.0931,20.1313,20.0931,20.1237,22700.0
2014-10-31 11:00:00,26.32,26.35,26.3,26.32,16700.0,20.1237,20.1466,20.1084,20.1237,16700.0
2014-10-31 11:10:00,26.33,26.34,26.32,26.33,20000.0,20.1313,20.139,20.1237,20.1313,20000.0
2014-10-31 11:20:00,26.32,26.34,26.32,26.33,16000.0,20.1237,20.139,20.1237,20.1313,16000.0
2014-10-31 11:30:00,26.32,26.35,26.3,26.34,33100.0,20.1237,20.1466,20.1084,20.139,33100.0
2014-10-31 11:40:00,26.34,26.36,26.34,26.36,19700.0,20.139,20.1543,20.139,20.1543,19700.0
2014-10-31 11:50:00,26.36,26.36,26.3,26.31,30400.0,20.1543,20.1543,20.1084,20.1161,30400.0
2014-10-31 12:00:00,26.31,26.31,26.27,26.3,78000.0,20.1161,20.1161,20.0855,20.1084,78000.0
2014-10-31 12:10:00,26.3,26.3,26.26,26.27,22600.0,20.1084,20.1084,20.0778,20.0855,22600.0
2014-10-31 12:20:00,26.27,26.28,26.25,26.26,22700.0,20.0855,20.0931,20.0702,20.0778,22700.0
2014-10-31 12:30:00,26.27,26.28,26.25,26.25,15300.0,20.0855,20.0931,20.0702,20.0702,15300.0
2014-10-31 12:40:00,26.26,26.27,26.25,26.27,14000.0,20.0778,20.0855,20.0702,20.0855,14000.0
2014-10-31 12:50:00,26.27,26.3,26.27,26.3,13100.0,20.0855,20.1084,20.0855,20.1084,13100.0
2014-10-31 13:00:00,26.3,26.32,26.29,26.29,33100.0,20.1084,20.1237,20.1008,20.1008,33100.0
2014-10-31 13:10:00,26.29,26.31,26.29,26.3,9700.0,20.1008,20.1161,20.1008,20.1084,9700.0
2014-10-31 13:20:00,26.31,26.33,26.3,26.3,26500.0,20.1161,20.1313,20.1084,20.1084,26500.0
2014-10-31 13:30:00,26.3,26.33,26.29,26.32,20600.0,20.1084,20.1313,20.1008,20.1237,20600.0
2014-10-31 13:40:00,26.32,26.32,26.31,26.32,6100.0,20.1237,20.1237,20.1161,20.1237,6100.0
2014-10-31 13:50:00,26.32,26.32,26.29,26.3,51700.0,20.1237,20.1237,20.1008,20.1084,51700.0
2014-10-31 14:00:00,26.3,26.32,26.29,26.32,19100.0,20.1084,20.1237,20.1008,20.1237,19100.0
2014-10-31 14:10:00,26.32,26.34,26.32,26.34,21600.0,20.1237,20.139,20.1237,20.139,21600.0
2014-10-31 14:20:00,26.34,26.35,26.32,26.33,36000.0,20.139,20.1466,20.1237,20.1313,36000.0
2014-10-31 14:30:00,26.33,26.34,26.33,26.34,15300.0,20.1313,20.139,20.1313,20.139,15300.0
2014-10-31 14:40:00,26.34,26.34,26.32,26.32,35400.0,20.139,20.139,20.1237,20.1237,35400.0
2014-10-31 14:50:00,26.32,26.33,26.32,26.32,14800.0,20.1237,20.1313,20.1237,20.1237,14800.0
2014-10-31 15:00:00,26.33,26.33,26.31,26.32,42100.0,20.1313,20.1313,20.1161,20.1237,42100.0
2014-10-31 15:10:00,26.32,26.32,26.31,26.31,15700.0,20.1237,20.1237,20.1161,20.1161,15700.0
2014-10-31 15:20:00,26.32,26.38,26.32,26.38,185300.0,20.1237,20.1696,20.1237,20.1696,185300.0
2014-10-31 15:30:00,26.38,26.4,26.37,26.39,60400.0,20.1696,20.1849,20.1619,20.1772,60400.0
2014-10-31 15:40:00,26.39,26.42,26.39,26.39,209400.0,20.1772,20.2002,20.1772,20.1772,209400.0
2014-10-31 15:50:00,26.4,26.41,26.39,26.4,294800.0,20.1849,20.1925,20.1772,20.1849,294800.0
2014-11-03 09:30:00,26.41,26.43,26.34,26.37,56700.0,20.1925,20.2078,20.139,20.1619,56700.0
2014-11-03 09:40:00,26.38,26.38,26.27,26.27,36700.0,20.1696,20.1696,20.0855,20.0855,36700.0
2014-11-03 09:50:00,26.28,26.33,26.28,26.3,24300.0,20.0931,20.1313,20.0931,20.1084,24300.0
2014-11-03 10:00:00,26.3,26.34,26.24,26.24,50200.0,20.1084,20.139,20.0625,20.0625,50200.0
2014-11-03 10:10:00,26.25,26.31,26.25,26.28,18900.0,20.0702,20.1161,20.0702,20.0931,18900.0
2014-11-03 10:20:00,26.27,26.29,26.26,26.28,29100.0,20.0855,20.1008,20.0778,20.0931,29100.0
2014-11-03 10:30:00,26.28,26.29,26.26,26.26,20200.0,20.0931,20.1008,20.0778,20.0778,20200.0
2014-11-03 10:40:00,26.26,26.27,26.25,26.26,44100.0,20.0778,20.0855,20.0702,20.0778,44100.0
2014-11-03 10:50:00,26.27,26.28,26.26,26.27,28800.0,20.0855,20.0931,20.0778,20.0855,28800.0
2014-11-03 11:00:00,26.27,26.29,26.26,26.27,28000.0,20.0855,20.1008,20.0778,20.0855,28000.0
2014-11-03 11:10:00,26.27,26.28,26.26,26.27,42300.0,20.0855,20.0931,20.0778,20.0855,42300.0
2014-11-03 11:20:00,26.27,26.29,26.26,26.29,16400.0,20.0855,20.1008,20.0778,20.1008,16400.0
2014-11-03 11:30:00,26.29,26.29,26.27,26.28,14300.0,20.1008,20.1008,20.0855,20.0931,14300.0
2014-11-03 11:40:00,26.29,26.33,26.29,26.33,22500.0,20.1008,20.1313,20.1008,20.1313,22500.0
2014-11-03 11:50:00,26.33,26.35,26.32,26.33,16600.0,20.1313,20.1466,20.1237,20.1313,16600.0
2014-11-03 12:00:00,26.33,26.36,26.33,26.36,13000.0,20.1313,20.1543,20.1313,20.1543,13000.0
2014-11-03 12:10:00,26.35,26.37,26.34,26.37,55600.0,20.1466,20.1619,20.139,20.1619,55600.0
2014-11-03 12:20:00,26.37,26.39,26.36,26.39,25600.0,20.1619,20.1772,20.1543,20.1772,25600.0
2014-11-03 12:30:00,26.4,26.4,26.39,26.39,5000.0,20.1849,20.1849,20.1772,20.1772,5000.0
2014-11-03 12:40:00,26.39,26.41,26.39,26.41,22300.0,20.1772,20.1925,20.1772,20.1925,22300.0
2014-11-03 12:50:00,26.4,26.41,26.36,26.39,66200.0,20.1849,20.1925,20.1543,20.1772,66200.0
2014-11-03 13:00:00,26.38,26.38,26.37,26.37,9300.0,20.1696,20.1696,20.1619,20.1619,9300.0
2014-11-03 13:10:00,26.38,26.41,26.38,26.41,19100.0,20.1696,20.1925,20.1696,20.1925,19100.0
2014-11-03 13:20:00,26.41,26.42,26.4,26.42,22800.0,20.1925,20.2002,20.1849,20.2002,22800.0
2014-11-03 13:30:00,26.42,26.42,26.4,26.41,21600.0,20.2002,20.2002,20.1849,20.1925,21600.0
2014-11-03 13:40:00,26.41,26.41,26.4,26.41,7800.0,20.1925,20.1925,20.1849,20.1925,7800.0
2014-11-03 13:50:00,26.41,26.41,26.38,26.38,24300.0,20.1925,20.1925,20.1696,20.1696,24300.0
2014-11-03 14:00:00,26.39,26.4,26.38,26.39,42200.0,20.1772,20.1849,20.1696,20.1772,42200.0
2014-11-03 14:10:00,26.39,26.41,26.39,26.41,16000.0,20.1772,20.1925,20.1772,20.1925,16000.0
2014-11-03 14:20:00,26.41,26.42,26.4,26.41,48600.0,20.1925,20.2002,20.1849,20.1925,48600.0
2014-11-03 14:30:00,26.4,26.42,26.4,26.41,63600.0,20.1849,20.2002,20.1849,20.1925,63600.0
2014-11-03 14:40:00,26.41,26.42,26.4,26.42,83900.0,20.1925,20.2002,20.1849,20.2002,83900.0
2014-11-03 14:50:00,26.42,26.42,26.41,26.42,11300.0,20.2002,20.2002,20.1925,20.2002,11300.0
2014-11-03 15:00:00,26.42,26.43,26.41,26.43,40700.0,20.2002,20.2078,20.1925,20.2078,40700.0
2014-11-03 15:10:00,26.43,26.46,26.43,26.45,113300.0,20.2078,20.2307,20.2078,20.2231,113300.0
2014-11-03 15:20:00,26.46,26.48,26.43,26.45,190600.0,20.2307,20.246,20.2078,20.2231,190600.0
2014-11-03 15:30:00,26.45,26.45,26.43,26.43,51100.0,20.2231,20.2231,20.2078,20.2078,51100.0
2014-11-03 15:40:00,26.43,26.47,26.42,26.47,155600.0,20.2078,20.2384,20.2002,20.2384,155600.0
2014-11-03 15:50:00,26.46,26.5,26.46,26.49,318700.0,20.2307,20.2613,20.2307,20.2537,318700.0
2014-11-04 09:30:00,26.52,26.64,26.48,26.64,104400.0,20.2766,20.3684,20.246,20.3684,104400.0
2014-11-04 09:40:00,26.64,26.65,26.56,26.59,66800.0,20.3684,20.376,20.3072,20.3301,66800.0
2014-11-04 09:50:00,26.59,26.62,26.58,26.6,39000.0,20.3301,20.3531,20.3225,20.3378,39000.0
2014-11-04 10:00:00,26.6,26.65,26.6,26.64,84200.0,20.3378,20.376,20.3378,20.3684,84200.0
2014-11-04 10:10:00,26.65,26.75,26.65,26.73,101300.0,20.376,20.4525,20.376,20.4372,101300.0
2014-11-04 10:20:00,26.74,26.75,26.65,26.65,48100.0,20.4448,20.4525,20.376,20.376,48100.0
2014-11-04 10:30:00,26.64,26.65,26.59,26.64,63800.0,20.3684,20.376,20.3301,20.3684,63800.0
2014-11-04 10:40:00,26.65,26.68,26.63,26.63,45900.0,20.376,20.3989,20.3607,20.3607,45900.0
2014-11-04 10:50:00,26.62,26.64,26.61,26.63,66800.0,20.3531,20.3684,20.3454,20.3607,66800.0
2014-11-04 11:00:00,26.63,26.65,26.62,26.62,67800.0,20.3607,20.376,20.3531,20.3531,67800.0
2014-11-04 11:10:00,26.62,26.64,26.62,26.63,128700.0,20.3531,20.3684,20.3531,20.3607,128700.0
2014-11-04 11:20:00,26.63,26.65,26.63,26.65,29600.0,20.3607,20.376,20.3607,20.376,29600.0
2014-11-04 11:30:00,26.64,26.65,26.63,26.63,10300.0,20.3684,20.376,20.3607,20.3607,10300.0
2014-11-04 11:40:00,26.63,26.64,26.63,26.64,36000.0,20.3607,20.3684,20.3607,20.3684,36000.0
2014-11-04 11:50:00,26.64,26.66,26.63,26.66,21600.0,20.3684,20.3837,20.3607,20.3837,21600.0
2014-11-04 12:00:00,26.66,26.73,26.66,26.72,24100.0,20.3837,20.4372,20.3837,20.4295,24100.0
2014-11-04 12:10:00,26.72,26.74,26.7,26.7,32300.0,20.4295,20.4448,20.4142,20.4142,32300.0
2014-11-04 12:20:00,26.71,26.73,26.71,26.71,12300.0,20.4219,20.4372,20.4219,20.4219,12300.0
2014-11-04 12:30:00,26.71,26.72,26.7,26.7,4800.0,20.4219,20.4295,20.4142,20.4142,4800.0
2014-11-04 12:40:00,26.7,26.75,26.7,26.73,33200.0,20.4142,20.4525,20.4142,20.4372,33200.0
2014-11-04 12:50:00,26.72,26.74,26.72,26.72,31400.0,20.4295,20.4448,20.4295,20.4295,31400.0
2014-11-04 13:00:00,26.71,26.71,26.69,26.69,20100.0,20.4219,20.4219,20.4066,20.4066,20100.0
2014-11-04 13:10:00,26.69,26.7,26.66,26.66,17300.0,20.4066,20.4142,20.3837,20.3837,17300.0
2014-11-04 13:20:00,26.65,26.65,26.62,26.62,27300.0,20.376,20.376,20.3531,20.3531,27300.0
2014-11-04 13:30:00,26.62,26.63,26.6,26.6,115000.0,20.3531,20.3607,20.3378,20.3378,115000.0
2014-11-04 13:40:00,26.6,26.62,26.6,26.61,21800.0,20.3378,20.3531,20.3378,20.3454,21800.0
2014-11-04 13:50:00,26.62,26.67,26.62,26.66,52500.0,20.3531,20.3913,20.3531,20.3837,52500.0
2014-11-04 14:00:00,26.66,26.68,26.64,26.64,33900.0,20.3837,20.3989,20.3684,20.3684,33900.0
2014-11-04 14:10:00,26.64,26.65,26.64,26.64,11200.0,20.3684,20.376,20.3684,20.3684,11200.0
2014-11-04 14:20:00,26.64,26.64,26.63,26.63,10000.0,20.3684,20.3684,20.3607,20.3607,10000.0
2014-11-04 14:30:00,26.64,26.66,26.64,26.65,27200.0,20.3684,20.3837,20.3684,20.376,27200.0
2014-11-04 14:40:00,26.65,26.66,26.63,26.63,24500.0,20.376,20.3837,20.3607,20.3607,24500.0
2014-11-04 14:50:00,26.63,26.64,26.61,26.64,45900.0,20.3607,20.3684,20.3454,20.3684,45900.0
2014-11-04 15:00:00,26.64,26.64,26.62,26.63,21800.0,20.3684,20.3684,20.3531,20.3607,21800.0
2014-11-04 15:10:00,26.63,26.65,26.63,26.64,45000.0,20.3607,20.376,20.3607,20.3684,45000.0
2014-11-04 15:20:00,26.64,26.64,26.63,26.64,41200.0,20.3684,20.3684,20.3607,20.3684,41200.0
2014-11-04 15:30:00,26.64,26.65,26.63,26.64,38300.0,20.3684,20.376,20.3607,20.3684,38300.0
2014-11-04 15:40:00,26.63,26.67,26.63,26.67,72700.0,20.3607,20.3913,20.3607,20.3913,72700.0
2014-11-04 15:50:00,26.67,26.7,26.65,26.69,245000.0,20.3913,20.4142,20.376,20.4066,245000.0
2014-11-05 09:30:00,26.8,26.8,26.69,26.72,87000.0,20.4907,20.4907,20.4066,20.4295,87000.0
2014-11-05 09:40:00,26.72,26.76,26.71,26.76,32900.0,20.4295,20.4601,20.4219,20.4601,32900.0
2014-11-05 09:50:00,26.77,26.79,26.75,26.78,21400.0,20.4678,20.4831,20.4525,20.4754,21400.0
2014-11-05 10:00:00,26.78,26.79,26.74,26.75,52000.0,20.4754,20.4831,20.4448,20.4525,52000.0
2014-11-05 10:10:00,26.75,26.76,26.74,26.74,38100.0,20.4525,20.4601,20.4448,20.4448,38100.0
2014-11-05 10:20:00,26.74,26.75,26.71,26.72,32600.0,20.4448,20.4525,20.4219,20.4295,32600.0
2014-11-05 10:30:00,26.71,26.72,26.68,26.7,53400.0,20.4219,20.4295,20.3989,20.4142,53400.0
2014-11-05 10:40:00,26.7,26.7,26.63,26.65,56700.0,20.4142,20.4142,20.3607,20.376,56700.0
2014-11-05 10:50:00,26.65,26.71,26.65,26.71,35100.0,20.376,20.4219,20.376,20.4219,35100.0
2014-11-05 11:00:00,26.71,26.76,26.71,26.75,28600.0,20.4219,20.4601,20.4219,20.4525,28600.0
2014-11-05 11:10:00,26.75,26.78,26.74,26.77,22800.0,20.4525,20.4754,20.4448,20.4678,22800.0
2014-11-05 11:20:00,26.77,26.8,26.77,26.8,20000.0,20.4678,20.4907,20.4678,20.4907,20000.0
2014-11-05 11:30:00,26.8,26.84,26.79,26.82,42000.0,20.4907,20.5213,20.4831,20.506,42000.0
2014-11-05 11:40:00,26.81,26.83,26.8,26.82,43400.0,20.4983,20.5136,20.4907,20.506,43400.0
2014-11-05 11:50:00,26.82,26.84,26.82,26.84,31500.0,20.506,20.5213,20.506,20.5213,31500.0
2014-11-05 12:00:00,26.83,26.86,26.83,26.85,32600.0,20.5136,20.5366,20.5136,20.5289,32600.0
2014-11-05 12:10:00,26.85,26.86,26.84,26.86,18100.0,20.5289,20.5366,20.5213,20.5366,18100.0
2014-11-05 12:20:00,26.85,26.86,26.85,26.85,27800.0,20.5289,20.5366,20.5289,20.5289,27800.0
2014-11-05 12:30:00,26.85,26.86,26.84,26.85,14200.0,20.5289,20.5366,20.5213,20.5289,14200.0
2014-11-05 12:40:00,26.85,26.86,26.84,26.85,34800.0,20.5289,20.5366,20.5213,20.5289,34800.0
2014-11-05 12:50:00,26.85,26.86,26.84,26.84,11500.0,20.5289,20.5366,20.5213,20.5213,11500.0
2014-11-05 13:00:00,26.85,26.86,26.84,26.84,33100.0,20.5289,20.5366,20.5213,20.5213,33100.0
2014-11-05 13:10:00,26.84,26.85,26.83,26.83,20800.0,20.5213,20.5289,20.5136,20.5136,20800.0
2014-11-05 13:20:00,26.83,26.83,26.8,26.8,19700.0,20.5136,20.5136,20.4907,20.4907,19700.0
2014-11-05 13:30:00,26.8,26.81,26.77,26.77,17200.0,20.4907,20.4983,20.4678,20.4678,17200.0
2014-11-05 13:40:00,26.77,26.77,26.75,26.75,18200.0,20.4678,20.4678,20.4525,20.4525,18200.0
2014-11-05 13:50:00,26.75,26.77,26.75,26.76,16900.0,20.4525,20.4678,20.4525,20.4601,16900.0
2014-11-05 14:00:00,26.76,26.77,26.75,26.75,24800.0,20.4601,20.4678,20.4525,20.4525,24800.0
2014-11-05 14:10:00,26.76,26.78,26.75,26.78,34400.0,20.4601,20.4754,20.4525,20.4754,34400.0
2014-11-05 14:20:00,26.78,26.8,26.77,26.8,25600.0,20.4754,20.4907,20.4678,20.4907,25600.0
2014-11-05 14:30:00,26.8,26.82,26.79,26.82,55100.0,20.4907,20.506,20.4831,20.506,55100.0
2014-11-05 14:40:00,26.82,26.82,26.81,26.81,10400.0,20.506,20.506,20.4983,20.4983,10400.0
2014-11-05 14:50:00,26.81,26.85,26.81,26.85,43600.0,20.4983,20.5289,20.4983,20.5289,43600.0
2014-11-05 15:00:00,26.85,26.87,26.84,26.85,66700.0,20.5289,20.5442,20.5213,20.5289,66700.0
2014-11-05 15:10:00,26.85,26.85,26.8,26.81,80400.0,20.5289,20.5289,20.4907,20.4983,80400.0
2014-11-05 15:20:00,26.81,26.82,26.8,26.8,34500.0,20.4983,20.506,20.4907,20.4907,34500.0
2014-11-05 15:30:00,26.8,26.83,26.8,26.82,77400.0,20.4907,20.5136,20.4907,20.506,77400.0
2014-11-05 15:40:00,26.82,26.85,26.81,26.85,165000.0,20.506,20.5289,20.4983,20.5289,165000.0
2014-11-05 15:50:00,26.85,26.89,26.84,26.87,277200.0,20.5289,20.5595,20.5213,20.5442,277200.0
2014-11-06 09:30:00,26.94,26.94,26.8,26.88,54900.0,20.5977,20.5977,20.4907,20.5519,54900.0
2014-11-06 09:40:00,26.89,26.93,26.88,26.93,38900.0,20.5595,20.5901,20.5519,20.5901,38900.0
2014-11-06 09:50:00,26.92,26.93,26.87,26.91,51900.0,20.5824,20.5901,20.5442,20.5748,51900.0
2014-11-06 10:00:00,26.91,26.92,26.89,26.9,40100.0,20.5748,20.5824,20.5595,20.5672,40100.0
2014-11-06 10:10:00,26.9,26.91,26.88,26.88,54000.0,20.5672,20.5748,20.5519,20.5519,54000.0
2014-11-06 10:20:00,26.89,26.92,26.89,26.91,26400.0,20.5595,20.5824,20.5595,20.5748,26400.0
2014-11-06 10:30:00,26.91,26.92,26.89,26.92,43800.0,20.5748,20.5824,20.5595,20.5824,43800.0
2014-11-06 10:40:00,26.92,26.94,26.91,26.94,13700.0,20.5824,20.5977,20.5748,20.5977,13700.0
2014-11-06 10:50:00,26.93,26.94,26.9,26.9,24500.0,20.5901,20.5977,20.5672,20.5672,24500.0
2014-11-06 11:00:00,26.9,26.92,26.9,26.92,14400.0,20.5672,20.5824,20.5672,20.5824,14400.0
2014-11-06 11:10:00,26.91,26.92,26.89,26.91,53000.0,20.5748,20.5824,20.5595,20.5748,53000.0
2014-11-06 11:20:00,26.91,26.92,26.91,26.91,20900.0,20.5748,20.5824,20.5748,20.5748,20900.0
2014-11-06 11:30:00,26.92,26.94,26.91,26.91,50500.0,20.5824,20.5977,20.5748,20.5748,50500.0
2014-11-06 11:40:00,26.92,26.94,26.92,26.93,26900.0,20.5824,20.5977,20.5824,20.5901,26900.0
2014-11-06 11:50:00,26.92,26.93,26.92,26.93,6000.0,20.5824,20.5901,20.5824,20.5901,6000.0
2014-11-06 12:00:00,26.93,26.93,26.92,26.92,20300.0,20.5901,20.5901,20.5824,20.5824,20300.0
2014-11-06 12:10:00,26.92,26.94,26.92,26.93,14900.0,20.5824,20.5977,20.5824,20.5901,14900.0
2014-11-06 12:20:00,26.93,26.94,26.93,26.93,14100.0,20.5901,20.5977,20.5901,20.5901,14100.0
2014-11-06 12:30:00,26.94,26.94,26.93,26.93,41400.0,20.5977,20.5977,20.5901,20.5901,41400.0
2014-11-06 12:40:00,26.93,26.93,26.92,26.92,33700.0,20.5901,20.5901,20.5824,20.5824,33700.0
2014-11-06 12:50:00,26.92,26.93,26.92,26.93,10600.0,20.5824,20.5901,20.5824,20.5901,10600.0
2014-11-06 13:00:00,26.93,26.93,26.91,26.91,15700.0,20.5901,20.5901,20.5748,20.5748,15700.0
2014-11-06 13:10:00,26.92,26.92,26.9,26.9,14600.0,20.5824,20.5824,20.5672,20.5672,14600.0
2014-11-06 13:20:00,26.91,26.93,26.9,26.93,22400.0,20.5748,20.5901,20.5672,20.5901,22400.0
2014-11-06 13:30:00,26.93,26.93,26.92,26.92,20700.0,20.5901,20.5901,20.5824,20.5824,20700.0
2014-11-06 13:40:00,26.93,26.93,26.91,26.91,23500.0,20.5901,20.5901,20.5748,20.5748,23500.0
2014-11-06 13:50:00,26.91,26.93,26.91,26.92,18400.0,20.5748,20.5901,20.5748,20.5824,18400.0
2014-11-06 14:00:00,26.91,26.92,26.91,26.91,37400.0,20.5748,20.5824,20.5748,20.5748,37400.0
2014-11-06 14:10:00,26.91,26.93,26.91,26.93,43900.0,20.5748,20.5901,20.5748,20.5901,43900.0
2014-11-06 14:20:00,26.92,26.93,26.92,26.93,13000.0,20.5824,20.5901,20.5824,20.5901,13000.0
2014-11-06 14:30:00,26.92,26.93,26.9,26.9,33300.0,20.5824,20.5901,20.5672,20.5672,33300.0
2014-11-06 14:40:00,26.9,26.92,26.9,26.91,23800.0,20.5672,20.5824,20.5672,20.5748,23800.0
2014-11-06 14:50:00,26.91,26.92,26.91,26.91,23400.0,20.5748,20.5824,20.5748,20.5748,23400.0
2014-11-06 15:00:00,26.91,26.92,26.91,26.91,39900.0,20.5748,20.5824,20.5748,20.5748,39900.0
2014-11-06 15:10:00,26.91,26.92,26.91,26.91,13500.0,20.5748,20.5824,20.5748,20.5748,13500.0
2014-11-06 15:20:00,26.91,26.92,26.9,26.91,46100.0,20.5748,20.5824,20.5672,20.5748,46100.0
2014-11-06 15:30:00,26.91,26.91,26.89,26.89,118800.0,20.5748,20.5748,20.5595,20.5595,118800.0
2014-11-06 15:40:00,26.89,26.9,26.88,26.89,181000.0,20.5595,20.5672,20.5519,20.5595,181000.0
2014-11-06 15:50:00,26.9,26.91,26.88,26.89,364700.0,20.5672,20.5748,20.5519,20.5595,364700.0
2014-11-07 09:30:00,26.88,26.91,26.81,26.88,52400.0,20.5519,20.5748,20.4983,20.5519,52400.0
2014-11-07 09:40:00,26.87,26.88,26.83,26.84,114700.0,20.5442,20.5519,20.5136,20.5213,114700.0
2014-11-07 09:50:00,26.84,26.89,26.83,26.89,41500.0,20.5213,20.5595,20.5136,20.5595,41500.0
2014-11-07 10:00:00,26.88,26.96,26.88,26.95,18300.0,20.5519,20.613,20.5519,20.6054,18300.0
2014-11-07 10:10:00,26.96,26.96,26.94,26.96,23600.0,20.613,20.613,20.5977,20.613,23600.0
2014-11-07 10:20:00,26.96,26.97,26.94,26.96,14300.0,20.613,20.6207,20.5977,20.613,14300.0
2014-11-07 10:30:00,26.95,26.96,26.94,26.94,19500.0,20.6054,20.613,20.5977,20.5977,19500.0
2014-11-07 10:40:00,26.94,26.95,26.94,26.95,14100.0,20.5977,20.6054,20.5977,20.6054,14100.0
2014-11-07 10:50:00,26.94,26.96,26.94,26.94,9300.0,20.5977,20.613,20.5977,20.5977,9300.0
2014-11-07 11:00:00,26.95,26.96,26.94,26.94,25500.0,20.6054,20.613,20.5977,20.5977,25500.0
2014-11-07 11:10:00,26.94,26.96,26.94,26.95,13500.0,20.5977,20.613,20.5977,20.6054,13500.0
2014-11-07 11:20:00,26.96,26.97,26.96,26.97,12400.0,20.613,20.6207,20.613,20.6207,12400.0
2014-11-07 11:30:00,26.96,26.99,26.96,26.97,37900.0,20.613,20.636,20.613,20.6207,37900.0
2014-11-07 11:40:00,26.97,26.98,26.97,26.98,4700.0,20.6207,20.6283,20.6207,20.6283,4700.0
2014-11-07 11:50:00,26.97,26.97,26.95,26.95,25900.0,20.6207,20.6207,20.6054,20.6054,25900.0
2014-11-07 12:00:00,26.95,26.95,26.92,26.92,20300.0,20.6054,20.6054,20.5824,20.5824,20300.0
2014-11-07 12:10:00,26.92,26.93,26.92,26.92,3500.0,20.5824,20.5901,20.5824,20.5824,3500.0
2014-11-07 12:20:00,26.93,26.93,26.88,26.88,83600.0,20.5901,20.5901,20.5519,20.5519,83600.0
2014-11-07 12:30:00,26.89,26.91,26.87,26.87,147300.0,20.5595,20.5748,20.5442,20.5442,147300.0
2014-11-07 12:40:00,26.87,26.89,26.86,26.89,95500.0,20.5442,20.5595,20.5366,20.5595,95500.0
2014-11-07 12:50:00,26.89,26.89,26.86,26.86,15700.0,20.5595,20.5595,20.5366,20.5366,15700.0
2014-11-07 13:00:00,26.87,26.89,26.86,26.89,75500.0,20.5442,20.5595,20.5366,20.5595,75500.0
2014-11-07 13:10:00,26.88,26.89,26.87,26.88,135600.0,20.5519,20.5595,20.5442,20.5519,135600.0
2014-11-07 13:20:00,26.88,26.89,26.87,26.89,41900.0,20.5519,20.5595,20.5442,20.5595,41900.0
2014-11-07 13:30:00,26.89,26.89,26.88,26.89,27800.0,20.5595,20.5595,20.5519,20.5595,27800.0
2014-11-07 13:40:00,26.88,26.89,26.88,26.88,11900.0,20.5519,20.5595,20.5519,20.5519,11900.0
2014-11-07 13:50:00,26.88,26.88,26.86,26.87,78300.0,20.5519,20.5519,20.5366,20.5442,78300.0
2014-11-07 14:00:00,26.87,26.88,26.86,26.87,17500.0,20.5442,20.5519,20.5366,20.5442,17500.0
2014-11-07 14:10:00,26.86,26.87,26.86,26.86,12700.0,20.5366,20.5442,20.5366,20.5366,12700.0
2014-11-07 14:20:00,26.86,26.87,26.84,26.84,32500.0,20.5366,20.5442,20.5213,20.5213,32500.0
2014-11-07 14:30:00,26.84,26.85,26.83,26.83,12400.0,20.5213,20.5289,20.5136,20.5136,12400.0
2014-11-07 14:40:00,26.84,26.85,26.84,26.84,15500.0,20.5213,20.5289,20.5213,20.5213,15500.0
2014-11-07 14:50:00,26.84,26.84,26.82,26.82,22700.0,20.5213,20.5213,20.506,20.506,22700.0
2014-11-07 15:00:00,26.83,26.83,26.82,26.83,33500.0,20.5136,20.5136,20.506,20.5136,33500.0
2014-11-07 15:10:00,26.83,26.83,26.81,26.82,28300.0,20.5136,20.5136,20.4983,20.506,28300.0
2014-11-07 15:20:00,26.82,26.82,26.81,26.81,23100.0,20.506,20.506,20.4983,20.4983,23100.0
2014-11-07 15:30:00,26.81,26.81,26.79,26.8,59600.0,20.4983,20.4983,20.4831,20.4907,59600.0
2014-11-07 15:40:00,26.8,26.83,26.8,26.82,106900.0,20.4907,20.5136,20.4907,20.506,106900.0
2014-11-07 15:50:00,26.82,26.87,26.82,26.87,246300.0,20.506,20.5442,20.506,20.5442,246300.0
2014-11-10 09:30:00,26.85,26.94,26.85,26.89,54300.0,20.5289,20.5977,20.5289,20.5595,54300.0
2014-11-10 09:40:00,26.89,26.94,26.87,26.9,30900.0,20.5595,20.5977,20.5442,20.5672,30900.0
2014-11-10 09:50:00,26.91,26.95,26.89,26.95,23600.0,20.5748,20.6054,20.5595,20.6054,23600.0
2014-11-10 10:00:00,26.96,27.0,26.94,26.98,94700.0,20.613,20.6436,20.5977,20.6283,94700.0
2014-11-10 10:10:00,26.99,27.0,26.98,26.98,25900.0,20.636,20.6436,20.6283,20.6283,25900.0
2014-11-10 10:20:00,26.99,27.0,26.96,26.96,25000.0,20.636,20.6436,20.613,20.613,25000.0
2014-11-10 10:30:00,26.96,26.97,26.95,26.95,15900.0,20.613,20.6207,20.6054,20.6054,15900.0
2014-11-10 10:40:00,26.95,26.97,26.95,26.96,13000.0,20.6054,20.6207,20.6054,20.613,13000.0
2014-11-10 10:50:00,26.96,26.96,26.95,26.95,13900.0,20.613,20.613,20.6054,20.6054,13900.0
2014-11-10 11:00:00,26.95,26.96,26.94,26.95,15300.0,20.6054,20.613,20.5977,20.6054,15300.0
2014-11-10 11:10:00,26.96,26.96,26.95,26.95,35000.0,20.613,20.613,20.6054,20.6054,35000.0
2014-11-10 11:20:00,26.95,26.96,26.93,26.94,96100.0,20.6054,20.613,20.5901,20.5977,96100.0
2014-11-10 11:30:00,26.94,26.96,26.93,26.94,156000.0,20.5977,20.613,20.5901,20.5977,156000.0
2014-11-10 11:40:00,26.94,26.94,26.93,26.94,23200.0,20.5977,20.5977,20.5901,20.5977,23200.0
2014-11-10 11:50:00,26.93,26.94,26.93,26.93,36700.0,20.5901,20.5977,20.5901,20.5901,36700.0
2014-11-10 12:00:00,26.93,26.94,26.93,26.94,6000.0,20.5901,20.5977,20.5901,20.5977,6000.0
2014-11-10 12:10:00,26.93,26.93,26.9,26.9,18600.0,20.5901,20.5901,20.5672,20.5672,18600.0
2014-11-10 12:20:00,26.9,26.93,26.9,26.93,59900.0,20.5672,20.5901,20.5672,20.5901,59900.0
2014-11-10 12:30:00,26.93,26.93,26.88,26.88,45900.0,20.5901,20.5901,20.5519,20.5519,45900.0
2014-11-10 12:40:00,26.88,26.89,26.87,26.87,30500.0,20.5519,20.5595,20.5442,20.5442,30500.0
2014-11-10 12:50:00,26.88,26.88,26.87,26.87,26300.0,20.5519,20.5519,20.5442,20.5442,26300.0
2014-11-10 13:00:00,26.88,26.88,26.87,26.87,16000.0,20.5519,20.5519,20.5442,20.5442,16000.0
2014-11-10 13:10:00,26.88,26.88,26.86,26.86,20000.0,20.5519,20.5519,20.5366,20.5366,20000.0
2014-11-10 13:20:00,26.87,26.87,26.86,26.87,18700.0,20.5442,20.5442,20.5366,20.5442,18700.0
2014-11-10 13:30:00,26.86,26.86,26.8,26.81,108500.0,20.5366,20.5366,20.4907,20.4983,108500.0
2014-11-10 13:40:00,26.82,26.82,26.8,26.8,29100.0,20.506,20.506,20.4907,20.4907,29100.0
2014-11-10 13:50:00,26.8,26.82,26.8,26.82,23500.0,20.4907,20.506,20.4907,20.506,23500.0
2014-11-10 14:00:00,26.81,26.85,26.81,26.85,25500.0,20.4983,20.5289,20.4983,20.5289,25500.0
2014-11-10 14:10:00,26.85,26.85,26.83,26.83,13400.0,20.5289,20.5289,20.5136,20.5136,13400.0
2014-11-10 14:20:00,26.83,26.84,26.83,26.83,5500.0,20.5136,20.5213,20.5136,20.5136,5500.0
2014-11-10 14:30:00,26.83,26.84,26.82,26.82,21500.0,20.5136,20.5213,20.506,20.506,21500.0
2014-11-10 14:40:00,26.83,26.83,26.82,26.83,13300.0,20.5136,20.5136,20.506,20.5136,13300.0
2014-11-10 14:50:00,26.83,26.86,26.83,26.86,48500.0,20.5136,20.5366,20.5136,20.5366,48500.0
2014-11-10 15:00:00,26.86,26.87,26.85,26.87,35400.0,20.5366,20.5442,20.5289,20.5442,35400.0
2014-11-10 15:10:00,26.86,26.89,26.86,26.88,57200.0,20.5366,20.5595,20.5366,20.5519,57200.0
2014-11-10 15:20:00,26.88,26.89,26.88,26.88,7900.0,20.5519,20.5595,20.5519,20.5519,7900.0
2014-11-10 15:30:00,26.88,26.88,26.87,26.87,39800.0,20.5519,20.5519,20.5442,20.5442,39800.0
2014-11-10 15:40:00,26.87,26.89,26.87,26.89,244300.0,20.5442,20.5595,20.5442,20.5595,244300.0
2014-11-10 15:50:00,26.89,26.93,26.87,26.92,227800.0,20.5595,20.5901,20.5442,20.5824,227800.0
2014-11-11 09:30:00,26.98,26.98,26.9,26.91,63300.0,20.6283,20.6283,20.5672,20.5748,63300.0
2014-11-11 09:40:00,26.9,26.95,26.85,26.92,126900.0,20.5672,20.6054,20.5289,20.5824,126900.0
2014-11-11 09:50:00,26.92,26.92,26.84,26.85,57900.0,20.5824,20.5824,20.5213,20.5289,57900.0
2014-11-11 10:00:00,26.84,26.87,26.84,26.85,72600.0,20.5213,20.5442,20.5213,20.5289,72600.0
2014-11-11 10:10:00,26.85,26.85,26.82,26.83,20300.0,20.5289,20.5289,20.506,20.5136,20300.0
2014-11-11 10:20:00,26.84,26.85,26.82,26.82,52700.0,20.5213,20.5289,20.506,20.506,52700.0
2014-11-11 10:30:00,26.82,26.83,26.81,26.82,26200.0,20.506,20.5136,20.4983,20.506,26200.0
2014-11-11 10:40:00,26.81,26.83,26.81,26.82,45400.0,20.4983,20.5136,20.4983,20.506,45400.0
2014-11-11 10:50:00,26.81,26.82,26.81,26.82,27000.0,20.4983,20.506,20.4983,20.506,27000.0
2014-11-11 11:00:00,26.82,26.82,26.81,26.82,25300.0,20.506,20.506,20.4983,20.506,25300.0
2014-11-11 11:10:00,26.82,26.84,26.81,26.83,29500.0,20.506,20.5213,20.4983,20.5136,29500.0
2014-11-11 11:20:00,26.83,26.84,26.82,26.83,22400.0,20.5136,20.5213,20.506,20.5136,22400.0
2014-11-11 11:30:00,26.83,26.84,26.82,26.82,7200.0,20.5136,20.5213,20.506,20.506,7200.0
2014-11-11 11:40:00,26.83,26.83,26.81,26.82,24500.0,20.5136,20.5136,20.4983,20.506,24500.0
2014-11-11 11:50:00,26.82,26.83,26.82,26.83,7900.0,20.506,20.5136,20.506,20.5136,7900.0
2014-11-11 12:00:00,26.82,26.83,26.79,26.79,165100.0,20.506,20.5136,20.4831,20.4831,165100.0
2014-11-11 12:10:00,26.79,26.8,26.78,26.8,22000.0,20.4831,20.4907,20.4754,20.4907,22000.0
2014-11-11 12:20:00,26.79,26.79,26.76,26.77,60500.0,20.4831,20.4831,20.4601,20.4678,60500.0
2014-11-11 12:30:00,26.76,26.77,26.76,26.77,8600.0,20.4601,20.4678,20.4601,20.4678,8600.0
2014-11-11 12:40:00,26.76,26.78,26.76,26.77,33900.0,20.4601,20.4754,20.4601,20.4678,33900.0
2014-11-11 12:50:00,26.77,26.78,26.77,26.78,5500.0,20.4678,20.4754,20.4678,20.4754,5500.0
2014-11-11 13:00:00,26.77,26.78,26.77,26.78,13000.0,20.4678,20.4754,20.4678,20.4754,13000.0
2014-11-11 13:10:00,26.77,26.78,26.77,26.77,27100.0,20.4678,20.4754,20.4678,20.4678,27100.0
2014-11-11 13:20:00,26.77,26.77,26.76,26.77,19500.0,20.4678,20.4678,20.4601,20.4678,19500.0
2014-11-11 13:30:00,26.77,26.77,26.75,26.76,39000.0,20.4678,20.4678,20.4525,20.4601,39000.0
2014-11-11 13:40:00,26.76,26.77,26.75,26.76,21200.0,20.4601,20.4678,20.4525,20.4601,21200.0
2014-11-11 13:50:00,26.77,26.77,26.75,26.75,20100.0,20.4678,20.4678,20.4525,20.4525,20100.0
2014-11-11 14:00:00,26.75,26.76,26.75,26.75,27900.0,20.4525,20.4601,20.4525,20.4525,27900.0
2014-11-11 14:10:00,26.75,26.76,26.75,26.75,7600.0,20.4525,20.4601,20.4525,20.4525,7600.0
2014-11-11 14:20:00,26.75,26.76,26.73,26.74,163500.0,20.4525,20.4601,20.4372,20.4448,163500.0
2014-11-11 14:30:00,26.74,26.74,26.73,26.73,19800.0,20.4448,20.4448,20.4372,20.4372,19800.0
2014-11-11 14:40:00,26.73,26.74,26.73,26.74,15500.0,20.4372,20.4448,20.4372,20.4448,15500.0
2014-11-11 14:50:00,26.73,26.75,26.72,26.75,68400.0,20.4372,20.4525,20.4295,20.4525,68400.0
2014-11-11 15:00:00,26.75,26.79,26.74,26.79,46700.0,20.4525,20.4831,20.4448,20.4831,46700.0
2014-11-11 15:10:00,26.79,26.79,26.78,26.78,38100.0,20.4831,20.4831,20.4754,20.4754,38100.0
2014-11-11 15:20:00,26.79,26.79,26.78,26.79,15800.0,20.4831,20.4831,20.4754,20.4831,15800.0
2014-11-11 15:30:00,26.78,26.78,26.77,26.77,88000.0,20.4754,20.4754,20.4678,20.4678,88000.0
2014-11-11 15:40:00,26.78,26.78,26.74,26.75,234200.0,20.4754,20.4754,20.4448,20.4525,234200.0
2014-11-11 15:50:00,26.75,26.76,26.73,26.75,321200.0,20.4525,20.4601,20.4372,20.4525,321200.0
2014-11-12 09:30:00,26.62,26.66,26.58,26.63,98100.0,20.3531,20.3837,20.3225,20.3607,98100.0
2014-11-12 09:40:00,26.63,26.67,26.61,26.63,323100.0,20.3607,20.3913,20.3454,20.3607,323100.0
2014-11-12 09:50:00,26.64,26.77,26.62,26.77,161700.0,20.3684,20.4678,20.3531,20.4678,161700.0
2014-11-12 10:00:00,26.77,26.8,26.73,26.73,141900.0,20.4678,20.4907,20.4372,20.4372,141900.0
2014-11-12 10:10:00,26.72,26.74,26.68,26.68,65400.0,20.4295,20.4448,20.3989,20.3989,65400.0
2014-11-12 10:20:00,26.68,26.68,26.65,26.67,43400.0,20.3989,20.3989,20.376,20.3913,43400.0
2014-11-12 10:30:00,26.66,26.69,26.66,26.68,46300.0,20.3837,20.4066,20.3837,20.3989,46300.0
2014-11-12 10:40:00,26.67,26.71,26.67,26.71,27600.0,20.3913,20.4219,20.3913,20.4219,27600.0
2014-11-12 10:50:00,26.71,26.75,26.71,26.73,69300.0,20.4219,20.4525,20.4219,20.4372,69300.0
2014-11-12 11:00:00,26.74,26.78,26.73,26.78,32900.0,20.4448,20.4754,20.4372,20.4754,32900.0
2014-11-12 11:10:00,26.77,26.78,26.74,26.74,177600.0,20.4678,20.4754,20.4448,20.4448,177600.0
2014-11-12 11:20:00,26.74,26.78,26.74,26.76,26800.0,20.4448,20.4754,20.4448,20.4601,26800.0
2014-11-12 11:30:00,26.77,26.8,26.75,26.78,229400.0,20.4678,20.4907,20.4525,20.4754,229400.0
2014-11-12 11:40:00,26.79,26.83,26.78,26.8,65800.0,20.4831,20.5136,20.4754,20.4907,65800.0
2014-11-12 11:50:00,26.8,26.8,26.79,26.79,28100.0,20.4907,20.4907,20.4831,20.4831,28100.0
2014-11-12 12:00:00,26.78,26.8,26.77,26.8,19800.0,20.4754,20.4907,20.4678,20.4907,19800.0
2014-11-12 12:10:00,26.8,26.8,26.77,26.77,21300.0,20.4907,20.4907,20.4678,20.4678,21300.0
2014-11-12 12:20:00,26.77,26.8,26.77,26.79,65200.0,20.4678,20.4907,20.4678,20.4831,65200.0
2014-11-12 12:30:00,26.8,26.82,26.79,26.82,31100.0,20.4907,20.506,20.4831,20.506,31100.0
2014-11-12 12:40:00,26.82,26.83,26.81,26.82,18800.0,20.506,20.5136,20.4983,20.506,18800.0
2014-11-12 12:50:00,26.81,26.85,26.81,26.85,34200.0,20.4983,20.5289,20.4983,20.5289,34200.0
2014-11-12 13:00:00,26.85,26.85,26.83,26.84,35600.0,20.5289,20.5289,20.5136,20.5213,35600.0
2014-11-12 13:10:00,26.84,26.87,26.84,26.86,14400.0,20.5213,20.5442,20.5213,20.5366,14400.0
2014-11-12 13:20:00,26.87,26.87,26.86,26.87,25700.0,20.5442,20.5442,20.5366,20.5442,25700.0
2014-11-12 13:30:00,26.86,26.9,26.86,26.9,46400.0,20.5366,20.5672,20.5366,20.5672,46400.0
2014-11-12 13:40:00,26.89,26.9,26.87,26.88,24100.0,20.5595,20.5672,20.5442,20.5519,24100.0
2014-11-12 13:50:00,26.88,26.88,26.85,26.85,40300.0,20.5519,20.5519,20.5289,20.5289,40300.0
2014-11-12 14:00:00,26.85,26.91,26.85,26.91,54200.0,20.5289,20.5748,20.5289,20.5748,54200.0
2014-11-12 14:10:00,26.91,26.91,26.89,26.89,21500.0,20.5748,20.5748,20.5595,20.5595,21500.0
2014-11-12 14:20:00,26.9,26.9,26.88,26.88,106000.0,20.5672,20.5672,20.5519,20.5519,106000.0
2014-11-12 14:30:00,26.88,26.9,26.88,26.9,53200.0,20.5519,20.5672,20.5519,20.5672,53200.0
2014-11-12 14:40:00,26.9,26.9,26.89,26.89,24200.0,20.5672,20.5672,20.5595,20.5595,24200.0
2014-11-12 14:50:00,26.9,26.91,26.89,26.91,62700.0,20.5672,20.5748,20.5595,20.5748,62700.0
2014-11-12 15:00:00,26.91,26.93,26.89,26.93,51700.0,20.5748,20.5901,20.5595,20.5901,51700.0
2014-11-12 15:10:00,26.93,26.96,26.92,26.96,84100.0,20.5901,20.613,20.5824,20.613,84100.0
2014-11-12 15:20:00,26.96,26.98,26.95,26.98,69100.0,20.613,20.6283,20.6054,20.6283,69100.0
2014-11-12 15:30:00,26.98,27.0,26.97,27.0,96400.0,20.6283,20.6436,20.6207,20.6436,96400.0
2014-11-12 15:40:00,27.0,27.02,26.98,27.02,178600.0,20.6436,20.6589,20.6283,20.6589,178600.0
2014-11-12 15:50:00,27.02,27.04,26.99,27.02,301900.0,20.6589,20.6742,20.636,20.6589,301900.0
2014-11-13 09:30:00,27.07,27.15,27.02,27.09,94800.0,20.6971,20.7583,20.6589,20.7124,94800.0
2014-11-13 09:40:00,27.1,27.12,27.06,27.1,48400.0,20.7201,20.7354,20.6895,20.7201,48400.0
2014-11-13 09:50:00,27.1,27.1,27.02,27.04,42800.0,20.7201,20.7201,20.6589,20.6742,42800.0
2014-11-13 10:00:00,27.05,27.06,27.01,27.01,57000.0,20.6818,20.6895,20.6513,20.6513,57000.0
2014-11-13 10:10:00,27.01,27.04,27.0,27.03,44300.0,20.6513,20.6742,20.6436,20.6665,44300.0
2014-11-13 10:20:00,27.04,27.11,27.03,27.07,213000.0,20.6742,20.7277,20.6665,20.6971,213000.0
2014-11-13 10:30:00,27.08,27.16,27.07,27.12,114900.0,20.7048,20.7659,20.6971,20.7354,114900.0
2014-11-13 10:40:00,27.13,27.14,27.11,27.14,82900.0,20.743,20.7507,20.7277,20.7507,82900.0
2014-11-13 10:50:00,27.14,27.16,27.14,27.14,26600.0,20.7507,20.7659,20.7507,20.7507,26600.0
2014-11-13 11:00:00,27.15,27.2,27.15,27.16,112600.0,20.7583,20.7965,20.7583,20.7659,112600.0
2014-11-13 11:10:00,27.16,27.18,27.14,27.16,98200.0,20.7659,20.7812,20.7507,20.7659,98200.0
2014-11-13 11:20:00,27.16,27.17,27.12,27.15,36700.0,20.7659,20.7736,20.7354,20.7583,36700.0
2014-11-13 11:30:00,27.15,27.16,27.14,27.14,41400.0,20.7583,20.7659,20.7507,20.7507,41400.0
2014-11-13 11:40:00,27.14,27.18,27.13,27.18,24500.0,20.7507,20.7812,20.743,20.7812,24500.0
2014-11-13 11:50:00,27.18,27.2,27.16,27.17,164900.0,20.7812,20.7965,20.7659,20.7736,164900.0
2014-11-13 12:00:00,27.17,27.17,27.14,27.16,91300.0,20.7736,20.7736,20.7507,20.7659,91300.0
2014-11-13 12:10:00,27.16,27.16,27.09,27.1,156000.0,20.7659,20.7659,20.7124,20.7201,156000.0
2014-11-13 12:20:00,27.11,27.13,27.1,27.12,47200.0,20.7277,20.743,20.7201,20.7354,47200.0
2014-11-13 12:30:00,27.12,27.12,27.09,27.11,33300.0,20.7354,20.7354,20.7124,20.7277,33300.0
2014-11-13 12:40:00,27.11,27.11,27.08,27.08,24800.0,20.7277,20.7277,20.7048,20.7048,24800.0
2014-11-13 12:50:00,27.08,27.09,27.07,27.08,45100.0,20.7048,20.7124,20.6971,20.7048,45100.0
2014-11-13 13:00:00,27.07,27.08,27.03,27.03,64000.0,20.6971,20.7048,20.6665,20.6665,64000.0
2014-11-13 13:10:00,27.03,27.06,27.02,27.06,24500.0,20.6665,20.6895,20.6589,20.6895,24500.0
2014-11-13 13:20:00,27.05,27.06,27.01,27.03,25800.0,20.6818,20.6895,20.6513,20.6665,25800.0
2014-11-13 13:30:00,27.03,27.03,27.0,27.01,26100.0,20.6665,20.6665,20.6436,20.6513,26100.0
2014-11-13 13:40:00,27.0,27.04,27.0,27.04,28600.0,20.6436,20.6742,20.6436,20.6742,28600.0
2014-11-13 13:50:00,27.04,27.08,27.04,27.08,48200.0,20.6742,20.7048,20.6742,20.7048,48200.0
2014-11-13 14:00:00,27.07,27.1,27.07,27.1,22100.0,20.6971,20.7201,20.6971,20.7201,22100.0
2014-11-13 14:10:00,27.1,27.1,27.06,27.06,59600.0,20.7201,20.7201,20.6895,20.6895,59600.0
2014-11-13 14:20:00,27.06,27.09,27.05,27.09,39400.0,20.6895,20.7124,20.6818,20.7124,39400.0
2014-11-13 14:30:00,27.09,27.11,27.09,27.1,26600.0,20.7124,20.7277,20.7124,20.7201,26600.0
2014-11-13 14:40:00,27.1,27.16,27.09,27.16,56700.0,20.7201,20.7659,20.7124,20.7659,56700.0
2014-11-13 14:50:00,27.16,27.16,27.12,27.12,23200.0,20.7659,20.7659,20.7354,20.7354,23200.0
2014-11-13 15:00:00,27.12,27.16,27.12,27.16,56500.0,20.7354,20.7659,20.7354,20.7659,56500.0
2014-11-13 15:10:00,27.16,27.18,27.16,27.18,88200.0,20.7659,20.7812,20.7659,20.7812,88200.0
2014-11-13 15:20:00,27.17,27.2,27.17,27.18,60100.0,20.7736,20.7965,20.7736,20.7812,60100.0
2014-11-13 15:30:00,27.17,27.2,27.17,27.2,123100.0,20.7736,20.7965,20.7736,20.7965,123100.0
2014-11-13 15:40:00,27.2,27.2,27.17,27.17,166400.0,20.7965,20.7965,20.7736,20.7736,166400.0
2014-11-13 15:50:00,27.17,27.18,27.16,27.18,207400.0,20.7736,20.7812,20.7659,20.7812,207400.0
2014-11-14 09:30:00,27.14,27.18,27.12,27.14,41300.0,20.7507,20.7812,20.7354,20.7507,41300.0
2014-11-14 09:40:00,27.13,27.17,27.13,27.16,57800.0,20.743,20.7736,20.743,20.7659,57800.0
2014-11-14 09:50:00,27.16,27.18,27.16,27.17,28500.0,20.7659,20.7812,20.7659,20.7736,28500.0
2014-11-14 10:00:00,27.17,27.19,27.17,27.19,15600.0,20.7736,20.7889,20.7736,20.7889,15600.0
2014-11-14 10:10:00,27.19,27.22,27.19,27.2,51500.0,20.7889,20.8118,20.7889,20.7965,51500.0
2014-11-14 10:20:00,27.21,27.21,27.16,27.16,19500.0,20.8042,20.8042,20.7659,20.7659,19500.0
2014-11-14 10:30:00,27.17,27.18,27.14,27.16,29400.0,20.7736,20.7812,20.7507,20.7659,29400.0
2014-11-14 10:40:00,27.16,27.18,27.14,27.15,73500.0,20.7659,20.7812,20.7507,20.7583,73500.0
2014-11-14 10:50:00,27.15,27.16,27.14,27.14,27900.0,20.7583,20.7659,20.7507,20.7507,27900.0
2014-11-14 11:00:00,27.14,27.18,27.14,27.15,42900.0,20.7507,20.7812,20.7507,20.7583,42900.0
2014-11-14 11:10:00,27.15,27.15,27.13,27.14,17900.0,20.7583,20.7583,20.743,20.7507,17900.0
2014-11-14 11:20:00,27.14,27.14,27.11,27.11,35100.0,20.7507,20.7507,20.7277,20.7277,35100.0
2014-11-14 11:30:00,27.12,27.12,27.1,27.12,45800.0,20.7354,20.7354,20.7201,20.7354,45800.0
2014-11-14 11:40:00,27.12,27.13,27.1,27.1,29600.0,20.7354,20.743,20.7201,20.7201,29600.0
2014-11-14 11:50:00,27.1,27.1,27.09,27.1,12800.0,20.7201,20.7201,20.7124,20.7201,12800.0
2014-11-14 12:00:00,27.09,27.09,27.08,27.09,33500.0,20.7124,20.7124,20.7048,20.7124,33500.0
2014-11-14 12:10:00,27.09,27.1,27.05,27.05,23500.0,20.7124,20.7201,20.6818,20.6818,23500.0
2014-11-14 12:20:00,27.05,27.06,27.04,27.06,33100.0,20.6818,20.6895,20.6742,20.6895,33100.0
2014-11-14 12:30:00,27.05,27.07,27.05,27.07,13500.0,20.6818,20.6971,20.6818,20.6971,13500.0
2014-11-14 12:40:00,27.07,27.07,27.01,27.01,40300.0,20.6971,20.6971,20.6513,20.6513,40300.0
2014-11-14 12:50:00,27.01,27.01,26.99,26.99,13400.0,20.6513,20.6513,20.636,20.636,13400.0
2014-11-14 13:00:00,26.99,26.99,26.97,26.97,13200.0,20.636,20.636,20.6207,20.6207,13200.0
2014-11-14 13:10:00,26.96,26.99,26.96,26.97,37800.0,20.613,20.636,20.613,20.6207,37800.0
2014-11-14 13:20:00,26.98,26.98,26.96,26.98,10300.0,20.6283,20.6283,20.613,20.6283,10300.0
2014-11-14 13:30:00,26.98,26.98,26.93,26.94,24300.0,20.6283,20.6283,20.5901,20.5977,24300.0
2014-11-14 13:40:00,26.93,26.94,26.93,26.94,2600.0,20.5901,20.5977,20.5901,20.5977,2600.0
2014-11-14 13:50:00,26.94,26.94,26.93,26.94,34100.0,20.5977,20.5977,20.5901,20.5977,34100.0
2014-11-14 14:00:00,26.94,26.98,26.94,26.98,66100.0,20.5977,20.6283,20.5977,20.6283,66100.0
2014-11-14 14:10:00,26.98,27.01,26.98,27.01,25100.0,20.6283,20.6513,20.6283,20.6513,25100.0
2014-11-14 14:20:00,27.01,27.01,26.99,27.0,26500.0,20.6513,20.6513,20.636,20.6436,26500.0
2014-11-14 14:30:00,27.0,27.01,26.98,27.0,45800.0,20.6436,20.6513,20.6283,20.6436,45800.0
2014-11-14 14:40:00,27.01,27.03,27.0,27.01,37100.0,20.6513,20.6665,20.6436,20.6513,37100.0
2014-11-14 14:50:00,27.01,27.01,27.0,27.01,17000.0,20.6513,20.6513,20.6436,20.6513,17000.0
2014-11-14 15:00:00,27.01,27.02,27.0,27.01,34800.0,20.6513,20.6589,20.6436,20.6513,34800.0
2014-11-14 15:10:00,27.01,27.01,26.98,26.99,38400.0,20.6513,20.6513,20.6283,20.636,38400.0
2014-11-14 15:20:00,26.98,26.98,26.97,26.98,32600.0,20.6283,20.6283,20.6207,20.6283,32600.0
2014-11-14 15:30:00,26.98,27.01,26.98,27.01,54900.0,20.6283,20.6513,20.6283,20.6513,54900.0
2014-11-14 15:40:00,27.01,27.01,26.97,26.97,86000.0,20.6513,20.6513,20.6207,20.6207,86000.0
2014-11-14 15:50:00,26.97,26.99,26.97,26.99,193900.0,20.6207,20.636,20.6207,20.636,193900.0
2014-11-17 09:30:00,26.98,26.99,26.9,26.94,82900.0,20.6283,20.636,20.5672,20.5977,82900.0
2014-11-17 09:40:00,26.94,26.97,26.93,26.94,23600.0,20.5977,20.6207,20.5901,20.5977,23600.0
2014-11-17 09:50:00,26.94,26.94,26.86,26.86,43600.0,20.5977,20.5977,20.5366,20.5366,43600.0
2014-11-17 10:00:00,26.86,26.89,26.83,26.83,47000.0,20.5366,20.5595,20.5136,20.5136,47000.0
2014-11-17 10:10:00,26.83,26.91,26.82,26.89,58700.0,20.5136,20.5748,20.506,20.5595,58700.0
2014-11-17 10:20:00,26.89,26.94,26.89,26.92,52900.0,20.5595,20.5977,20.5595,20.5824,52900.0
2014-11-17 10:30:00,26.91,26.91,26.85,26.87,25400.0,20.5748,20.5748,20.5289,20.5442,25400.0
2014-11-17 10:40:00,26.87,26.89,26.85,26.89,30800.0,20.5442,20.5595,20.5289,20.5595,30800.0
2014-11-17 10:50:00,26.89,26.89,26.87,26.88,27100.0,20.5595,20.5595,20.5442,20.5519,27100.0
2014-11-17 11:00:00,26.89,26.93,26.88,26.93,35200.0,20.5595,20.5901,20.5519,20.5901,35200.0
2014-11-17 11:10:00,26.93,26.94,26.93,26.94,35200.0,20.5901,20.5977,20.5901,20.5977,35200.0
2014-11-17 11:20:00,26.94,26.94,26.89,26.9,38700.0,20.5977,20.5977,20.5595,20.5672,38700.0
2014-11-17 11:30:00,26.89,26.89,26.86,26.88,90800.0,20.5595,20.5595,20.5366,20.5519,90800.0
2014-11-17 11:40:00,26.87,26.88,26.86,26.86,8900.0,20.5442,20.5519,20.5366,20.5366,8900.0
2014-11-17 11:50:00,26.86,26.87,26.84,26.87,56100.0,20.5366,20.5442,20.5213,20.5442,56100.0
2014-11-17 12:00:00,26.87,26.89,26.87,26.88,23400.0,20.5442,20.5595,20.5442,20.5519,23400.0
2014-11-17 12:10:00,26.88,26.93,26.88,26.93,10100.0,20.5519,20.5901,20.5519,20.5901,10100.0
2014-11-17 12:20:00,26.93,26.94,26.92,26.94,11600.0,20.5901,20.5977,20.5824,20.5977,11600.0
2014-11-17 12:30:00,26.94,26.94,26.93,26.93,8200.0,20.5977,20.5977,20.5901,20.5901,8200.0
2014-11-17 12:40:00,26.93,26.93,26.91,26.91,18600.0,20.5901,20.5901,20.5748,20.5748,18600.0
2014-11-17 12:50:00,26.91,26.91,26.89,26.9,31700.0,20.5748,20.5748,20.5595,20.5672,31700.0
2014-11-17 13:00:00,26.9,26.9,26.89,26.89,7000.0,20.5672,20.5672,20.5595,20.5595,7000.0
2014-11-17 13:10:00,26.9,26.9,26.89,26.9,3800.0,20.5672,20.5672,20.5595,20.5672,3800.0
2014-11-17 13:20:00,26.89,26.93,26.89,26.92,26000.0,20.5595,20.5901,20.5595,20.5824,26000.0
2014-11-17 13:30:00,26.91,26.92,26.91,26.92,7700.0,20.5748,20.5824,20.5748,20.5824,7700.0
2014-11-17 13:40:00,26.92,26.92,26.89,26.9,15800.0,20.5824,20.5824,20.5595,20.5672,15800.0
2014-11-17 13:50:00,26.91,26.94,26.9,26.94,15100.0,20.5748,20.5977,20.5672,20.5977,15100.0
2014-11-17 14:00:00,26.94,26.94,26.91,26.92,18200.0,20.5977,20.5977,20.5748,20.5824,18200.0
2014-11-17 14:10:00,26.92,26.94,26.92,26.94,15300.0,20.5824,20.5977,20.5824,20.5977,15300.0
2014-11-17 14:20:00,26.94,26.94,26.91,26.92,19600.0,20.5977,20.5977,20.5748,20.5824,19600.0
2014-11-17 14:30:00,26.92,26.92,26.91,26.92,18900.0,20.5824,20.5824,20.5748,20.5824,18900.0
2014-11-17 14:40:00,26.92,26.92,26.91,26.92,12200.0,20.5824,20.5824,20.5748,20.5824,12200.0
2014-11-17 14:50:00,26.92,26.94,26.91,26.94,16300.0,20.5824,20.5977,20.5748,20.5977,16300.0
2014-11-17 15:00:00,26.94,26.96,26.93,26.95,56100.0,20.5977,20.613,20.5901,20.6054,56100.0
2014-11-17 15:10:00,26.95,26.96,26.94,26.96,30100.0,20.6054,20.613,20.5977,20.613,30100.0
2014-11-17 15:20:00,26.96,26.97,26.95,26.96,26800.0,20.613,20.6207,20.6054,20.613,26800.0
2014-11-17 15:30:00,26.96,26.96,26.94,26.96,78900.0,20.613,20.613,20.5977,20.613,78900.0
2014-11-17 15:40:00,26.96,26.98,26.95,26.98,146700.0,20.613,20.6283,20.6054,20.6283,146700.0
2014-11-17 15:50:00,26.98,27.0,26.97,27.0,209700.0,20.6283,20.6436,20.6207,20.6436,209700.0
2014-11-18 09:30:00,27.04,27.05,26.94,27.03,155500.0,20.6742,20.6818,20.5977,20.6665,155500.0
2014-11-18 09:40:00,27.03,27.1,27.01,27.08,151300.0,20.6665,20.7201,20.6513,20.7048,151300.0
2014-11-18 09:50:00,27.08,27.17,27.07,27.15,94800.0,20.7048,20.7736,20.6971,20.7583,94800.0
2014-11-18 10:00:00,27.15,27.21,27.15,27.2,107000.0,20.7583,20.8042,20.7583,20.7965,107000.0
2014-11-18 10:10:00,27.19,27.23,27.19,27.2,28700.0,20.7889,20.8195,20.7889,20.7965,28700.0
2014-11-18 10:20:00,27.19,27.25,27.19,27.25,41600.0,20.7889,20.8348,20.7889,20.8348,41600.0
2014-11-18 10:30:00,27.25,27.25,27.22,27.25,38100.0,20.8348,20.8348,20.8118,20.8348,38100.0
2014-11-18 10:40:00,27.25,27.25,27.23,27.24,35300.0,20.8348,20.8348,20.8195,20.8271,35300.0
2014-11-18 10:50:00,27.24,27.26,27.23,27.25,45700.0,20.8271,20.8424,20.8195,20.8348,45700.0
2014-11-18 11:00:00,27.26,27.26,27.23,27.24,35600.0,20.8424,20.8424,20.8195,20.8271,35600.0
2014-11-18 11:10:00,27.24,27.24,27.23,27.24,16000.0,20.8271,20.8271,20.8195,20.8271,16000.0
2014-11-18 11:20:00,27.23,27.24,27.22,27.23,51900.0,20.8195,20.8271,20.8118,20.8195,51900.0
2014-11-18 11:30:00,27.23,27.24,27.23,27.24,21700.0,20.8195,20.8271,20.8195,20.8271,21700.0
2014-11-18 11:40:00,27.24,27.24,27.23,27.24,13100.0,20.8271,20.8271,20.8195,20.8271,13100.0
2014-11-18 11:50:00,27.24,27.24,27.23,27.24,15100.0,20.8271,20.8271,20.8195,20.8271,15100.0
2014-11-18 12:00:00,27.24,27.24,27.23,27.24,25000.0,20.8271,20.8271,20.8195,20.8271,25000.0
2014-11-18 12:10:00,27.24,27.27,27.24,27.27,44300.0,20.8271,20.85,20.8271,20.85,44300.0
2014-11-18 12:20:00,27.27,27.27,27.24,27.26,70600.0,20.85,20.85,20.8271,20.8424,70600.0
2014-11-18 12:30:00,27.26,27.26,27.24,27.25,16000.0,20.8424,20.8424,20.8271,20.8348,16000.0
2014-11-18 12:40:00,27.24,27.26,27.24,27.26,21600.0,20.8271,20.8424,20.8271,20.8424,21600.0
2014-11-18 12:50:00,27.26,27.26,27.25,27.26,6300.0,20.8424,20.8424,20.8348,20.8424,6300.0
2014-11-18 13:00:00,27.26,27.26,27.25,27.26,12200.0,20.8424,20.8424,20.8348,20.8424,12200.0
2014-11-18 13:10:00,27.25,27.27,27.25,27.27,45300.0,20.8348,20.85,20.8348,20.85,45300.0
2014-11-18 13:20:00,27.27,27.27,27.25,27.26,15900.0,20.85,20.85,20.8348,20.8424,15900.0
2014-11-18 13:30:00,27.25,27.26,27.24,27.24,16200.0,20.8348,20.8424,20.8271,20.8271,16200.0
2014-11-18 13:40:00,27.24,27.25,27.22,27.23,21500.0,20.8271,20.8348,20.8118,20.8195,21500.0
2014-11-18 13:50:00,27.22,27.23,27.22,27.23,19300.0,20.8118,20.8195,20.8118,20.8195,19300.0
2014-11-18 14:00:00,27.23,27.3,27.22,27.27,83500.0,20.8195,20.873,20.8118,20.85,83500.0
2014-11-18 14:10:00,27.27,27.28,27.26,27.28,43000.0,20.85,20.8577,20.8424,20.8577,43000.0
2014-11-18 14:20:00,27.28,27.28,27.27,27.28,11000.0,20.8577,20.8577,20.85,20.8577,11000.0
2014-11-18 14:30:00,27.27,27.28,27.27,27.28,14700.0,20.85,20.8577,20.85,20.8577,14700.0
2014-11-18 14:40:00,27.28,27.28,27.27,27.28,37800.0,20.8577,20.8577,20.85,20.8577,37800.0
2014-11-18 14:50:00,27.28,27.28,27.27,27.28,29700.0,20.8577,20.8577,20.85,20.8577,29700.0
2014-11-18 15:00:00,27.28,27.3,27.27,27.3,64300.0,20.8577,20.873,20.85,20.873,64300.0
2014-11-18 15:10:00,27.3,27.3,27.27,27.29,133800.0,20.873,20.873,20.85,20.8653,133800.0
2014-11-18 15:20:00,27.29,27.29,27.28,27.29,19000.0,20.8653,20.8653,20.8577,20.8653,19000.0
2014-11-18 15:30:00,27.28,27.29,27.27,27.28,86100.0,20.8577,20.8653,20.85,20.8577,86100.0
2014-11-18 15:40:00,27.29,27.29,27.21,27.21,115400.0,20.8653,20.8653,20.8042,20.8042,115400.0
2014-11-18 15:50:00,27.21,27.22,27.18,27.21,248100.0,20.8042,20.8118,20.7812,20.8042,248100.0
2014-11-19 09:30:00,27.09,27.09,26.96,27.05,102900.0,20.7124,20.7124,20.613,20.6818,102900.0
2014-11-19 09:40:00,27.05,27.09,27.04,27.04,48000.0,20.6818,20.7124,20.6742,20.6742,48000.0
2014-11-19 09:50:00,27.04,27.05,27.0,27.03,49400.0,20.6742,20.6818,20.6436,20.6665,49400.0
2014-11-19 10:00:00,27.03,27.04,26.98,27.0,33900.0,20.6665,20.6742,20.6283,20.6436,33900.0
2014-11-19 10:10:00,27.0,27.0,26.94,26.94,100200.0,20.6436,20.6436,20.5977,20.5977,100200.0
2014-11-19 10:20:00,26.94,26.95,26.89,26.9,97100.0,20.5977,20.6054,20.5595,20.5672,97100.0
2014-11-19 10:30:00,26.9,26.95,26.9,26.95,109300.0,20.5672,20.6054,20.5672,20.6054,109300.0
2014-11-19 10:40:00,26.94,26.95,26.94,26.95,99700.0,20.5977,20.6054,20.5977,20.6054,99700.0
2014-11-19 10:50:00,26.95,26.95,26.92,26.93,51900.0,20.6054,20.6054,20.5824,20.5901,51900.0
2014-11-19 11:00:00,26.93,26.93,26.89,26.91,57900.0,20.5901,20.5901,20.5595,20.5748,57900.0
2014-11-19 11:10:00,26.92,26.93,26.9,26.91,75300.0,20.5824,20.5901,20.5672,20.5748,75300.0
2014-11-19 11:20:00,26.91,26.91,26.9,26.91,15800.0,20.5748,20.5748,20.5672,20.5748,15800.0
2014-11-19 11:30:00,26.91,26.91,26.87,26.89,75800.0,20.5748,20.5748,20.5442,20.5595,75800.0
2014-11-19 11:40:00,26.89,26.9,26.89,26.9,15400.0,20.5595,20.5672,20.5595,20.5672,15400.0
2014-11-19 11:50:00,26.9,26.91,26.89,26.91,15000.0,20.5672,20.5748,20.5595,20.5748,15000.0
2014-11-19 12:00:00,26.91,26.94,26.9,26.94,23400.0,20.5748,20.5977,20.5672,20.5977,23400.0
2014-11-19 12:10:00,26.94,26.95,26.93,26.95,28700.0,20.5977,20.6054,20.5901,20.6054,28700.0
2014-11-19 12:20:00,26.95,26.99,26.94,26.99,63700.0,20.6054,20.636,20.5977,20.636,63700.0
2014-11-19 12:30:00,26.99,26.99,26.97,26.99,42800.0,20.636,20.636,20.6207,20.636,42800.0
2014-11-19 12:40:00,26.99,27.0,26.98,27.0,17800.0,20.636,20.6436,20.6283,20.6436,17800.0
2014-11-19 12:50:00,27.0,27.05,26.99,27.05,61500.0,20.6436,20.6818,20.636,20.6818,61500.0
2014-11-19 13:00:00,27.05,27.05,27.02,27.03,30300.0,20.6818,20.6818,20.6589,20.6665,30300.0
2014-11-19 13:10:00,27.03,27.03,27.02,27.02,7200.0,20.6665,20.6665,20.6589,20.6589,7200.0
2014-11-19 13:20:00,27.02,27.02,26.99,26.99,52300.0,20.6589,20.6589,20.636,20.636,52300.0
2014-11-19 13:30:00,26.99,27.0,26.98,27.0,25600.0,20.636,20.6436,20.6283,20.6436,25600.0
2014-11-19 13:40:00,27.0,27.0,26.99,27.0,10900.0,20.6436,20.6436,20.636,20.6436,10900.0
2014-11-19 13:50:00,27.0,27.03,26.99,27.03,63000.0,20.6436,20.6665,20.636,20.6665,63000.0
2014-11-19 14:00:00,27.03,27.09,27.02,27.07,75000.0,20.6665,20.7124,20.6589,20.6971,75000.0
2014-11-19 14:10:00,27.07,27.11,27.06,27.1,123800.0,20.6971,20.7277,20.6895,20.7201,123800.0
2014-11-19 14:20:00,27.1,27.11,27.05,27.07,86400.0,20.7201,20.7277,20.6818,20.6971,86400.0
2014-11-19 14:30:00,27.07,27.09,27.07,27.09,31200.0,20.6971,20.7124,20.6971,20.7124,31200.0
2014-11-19 14:40:00,27.09,27.09,27.05,27.05,25100.0,20.7124,20.7124,20.6818,20.6818,25100.0
2014-11-19 14:50:00,27.05,27.09,27.05,27.09,27700.0,20.6818,20.7124,20.6818,20.7124,27700.0
2014-11-19 15:00:00,27.08,27.09,27.06,27.07,47200.0,20.7048,20.7124,20.6895,20.6971,47200.0
2014-11-19 15:10:00,27.07,27.11,27.06,27.11,57800.0,20.6971,20.7277,20.6895,20.7277,57800.0
2014-11-19 15:20:00,27.11,27.13,27.1,27.1,55300.0,20.7277,20.743,20.7201,20.7201,55300.0
2014-11-19 15:30:00,27.1,27.13,27.09,27.12,58300.0,20.7201,20.743,20.7124,20.7354,58300.0
2014-11-19 15:40:00,27.12,27.12,27.08,27.12,43200.0,20.7354,20.7354,20.7048,20.7354,43200.0
2014-11-19 15:50:00,27.12,27.12,27.11,27.12,121000.0,20.7354,20.7354,20.7277,20.7354,121000.0
2014-11-20 09:30:00,26.98,27.07,26.95,27.03,71900.0,20.6283,20.6971,20.6054,20.6665,71900.0
2014-11-20 09:40:00,27.04,27.07,27.02,27.05,34400.0,20.6742,20.6971,20.6589,20.6818,34400.0
2014-11-20 09:50:00,27.04,27.06,27.02,27.05,35400.0,20.6742,20.6895,20.6589,20.6818,35400.0
2014-11-20 10:00:00,27.05,27.12,27.05,27.08,21100.0,20.6818,20.7354,20.6818,20.7048,21100.0
2014-11-20 10:10:00,27.09,27.09,27.04,27.05,40200.0,20.7124,20.7124,20.6742,20.6818,40200.0
2014-11-20 10:20:00,27.04,27.06,27.02,27.03,30000.0,20.6742,20.6895,20.6589,20.6665,30000.0
2014-11-20 10:30:00,27.03,27.04,27.01,27.03,72000.0,20.6665,20.6742,20.6513,20.6665,72000.0
2014-11-20 10:40:00,27.04,27.09,27.02,27.09,34400.0,20.6742,20.7124,20.6589,20.7124,34400.0
2014-11-20 10:50:00,27.09,27.09,27.07,27.08,11000.0,20.7124,20.7124,20.6971,20.7048,11000.0
2014-11-20 11:00:00,27.08,27.14,27.07,27.14,27100.0,20.7048,20.7507,20.6971,20.7507,27100.0
2014-11-20 11:10:00,27.14,27.17,27.13,27.17,165800.0,20.7507,20.7736,20.743,20.7736,165800.0
2014-11-20 11:20:00,27.17,27.18,27.15,27.16,404400.0,20.7736,20.7812,20.7583,20.7659,404400.0
2014-11-20 11:30:00,27.16,27.17,27.15,27.16,42700.0,20.7659,20.7736,20.7583,20.7659,42700.0
2014-11-20 11:40:00,27.16,27.16,27.12,27.13,73700.0,20.7659,20.7659,20.7354,20.743,73700.0
2014-11-20 11:50:00,27.13,27.13,27.11,27.13,53100.0,20.743,20.743,20.7277,20.743,53100.0
2014-11-20 12:00:00,27.13,27.13,27.08,27.09,22400.0,20.743,20.743,20.7048,20.7124,22400.0
2014-11-20 12:10:00,27.09,27.1,27.08,27.1,32400.0,20.7124,20.7201,20.7048,20.7201,32400.0
2014-11-20 12:20:00,27.1,27.13,27.09,27.13,24900.0,20.7201,20.743,20.7124,20.743,24900.0
2014-11-20 12:30:00,27.12,27.12,27.09,27.1,16200.0,20.7354,20.7354,20.7124,20.7201,16200.0
2014-11-20 12:40:00,27.09,27.1,27.07,27.08,13500.0,20.7124,20.7201,20.6971,20.7048,13500.0
2014-11-20 12:50:00,27.08,27.08,27.06,27.07,10000.0,20.7048,20.7048,20.6895,20.6971,10000.0
2014-11-20 13:00:00,27.06,27.07,27.05,27.07,14500.0,20.6895,20.6971,20.6818,20.6971,14500.0
2014-11-20 13:10:00,27.07,27.07,27.05,27.05,9100.0,20.6971,20.6971,20.6818,20.6818,9100.0
2014-11-20 13:20:00,27.05,27.06,27.04,27.06,30700.0,20.6818,20.6895,20.6742,20.6895,30700.0
2014-11-20 13:30:00,27.06,27.06,27.05,27.05,2300.0,20.6895,20.6895,20.6818,20.6818,2300.0
2014-11-20 13:40:00,27.05,27.06,27.02,27.03,58100.0,20.6818,20.6895,20.6589,20.6665,58100.0
2014-11-20 13:50:00,27.03,27.03,27.02,27.03,19000.0,20.6665,20.6665,20.6589,20.6665,19000.0
2014-11-20 14:00:00,27.03,27.05,27.03,27.05,20100.0,20.6665,20.6818,20.6665,20.6818,20100.0
2014-11-20 14:10:00,27.05,27.06,27.04,27.06,33300.0,20.6818,20.6895,20.6742,20.6895,33300.0
2014-11-20 14:20:00,27.06,27.07,27.05,27.07,7600.0,20.6895,20.6971,20.6818,20.6971,7600.0
2014-11-20 14:30:00,27.06,27.07,27.05,27.07,14700.0,20.6895,20.6971,20.6818,20.6971,14700.0
2014-11-20 14:40:00,27.07,27.07,27.04,27.04,21400.0,20.6971,20.6971,20.6742,20.6742,21400.0
2014-11-20 14:50:00,27.04,27.05,27.03,27.03,10100.0,20.6742,20.6818,20.6665,20.6665,10100.0
2014-11-20 15:00:00,27.03,27.03,27.02,27.03,18200.0,20.6665,20.6665,20.6589,20.6665,18200.0
2014-11-20 15:10:00,27.03,27.03,27.02,27.03,13300.0,20.6665,20.6665,20.6589,20.6665,13300.0
2014-11-20 15:20:00,27.02,27.06,27.02,27.05,45800.0,20.6589,20.6895,20.6589,20.6818,45800.0
2014-11-20 15:30:00,27.05,27.08,27.05,27.08,32000.0,20.6818,20.7048,20.6818,20.7048,32000.0
2014-11-20 15:40:00,27.08,27.09,27.07,27.09,49900.0,20.7048,20.7124,20.6971,20.7124,49900.0
2014-11-20 15:50:00,27.09,27.11,27.08,27.11,152900.0,20.7124,20.7277,20.7048,20.7277,152900.0
2014-11-21 09:30:00,27.32,27.36,27.27,27.36,217200.0,20.8883,20.9189,20.85,20.9189,217200.0
2014-11-21 09:40:00,27.36,27.36,27.27,27.3,23800.0,20.9189,20.9189,20.85,20.873,23800.0
2014-11-21 09:50:00,27.31,27.31,27.27,27.3,15800.0,20.8806,20.8806,20.85,20.873,15800.0
2014-11-21 10:00:00,27.3,27.3,27.24,27.26,56600.0,20.873,20.873,20.8271,20.8424,56600.0
2014-11-21 10:10:00,27.26,27.28,27.24,27.26,26300.0,20.8424,20.8577,20.8271,20.8424,26300.0
2014-11-21 10:20:00,27.25,27.26,27.22,27.23,22600.0,20.8348,20.8424,20.8118,20.8195,22600.0
2014-11-21 10:30:00,27.24,27.26,27.23,27.24,19700.0,20.8271,20.8424,20.8195,20.8271,19700.0
2014-11-21 10:40:00,27.24,27.24,27.21,27.22,24500.0,20.8271,20.8271,20.8042,20.8118,24500.0
2014-11-21 10:50:00,27.22,27.22,27.2,27.21,13900.0,20.8118,20.8118,20.7965,20.8042,13900.0
2014-11-21 11:00:00,27.21,27.22,27.19,27.21,39800.0,20.8042,20.8118,20.7889,20.8042,39800.0
2014-11-21 11:10:00,27.21,27.23,27.2,27.22,12100.0,20.8042,20.8195,20.7965,20.8118,12100.0
2014-11-21 11:20:00,27.21,27.22,27.2,27.21,9700.0,20.8042,20.8118,20.7965,20.8042,9700.0
2014-11-21 11:30:00,27.21,27.23,27.2,27.22,24300.0,20.8042,20.8195,20.7965,20.8118,24300.0
2014-11-21 11:40:00,27.22,27.25,27.22,27.25,20500.0,20.8118,20.8348,20.8118,20.8348,20500.0
2014-11-21 11:50:00,27.25,27.25,27.22,27.23,19800.0,20.8348,20.8348,20.8118,20.8195,19800.0
2014-11-21 12:00:00,27.23,27.24,27.2,27.24,17700.0,20.8195,20.8271,20.7965,20.8271,17700.0
2014-11-21 12:10:00,27.24,27.24,27.21,27.21,14900.0,20.8271,20.8271,20.8042,20.8042,14900.0
2014-11-21 12:20:00,27.21,27.22,27.2,27.21,13300.0,20.8042,20.8118,20.7965,20.8042,13300.0
2014-11-21 12:30:00,27.21,27.21,27.18,27.19,14200.0,20.8042,20.8042,20.7812,20.7889,14200.0
2014-11-21 12:40:00,27.19,27.19,27.17,27.18,8300.0,20.7889,20.7889,20.7736,20.7812,8300.0
2014-11-21 12:50:00,27.18,27.18,27.15,27.16,17700.0,20.7812,20.7812,20.7583,20.7659,17700.0
2014-11-21 13:00:00,27.16,27.16,27.14,27.15,13100.0,20.7659,20.7659,20.7507,20.7583,13100.0
2014-11-21 13:10:00,27.16,27.19,27.15,27.18,99500.0,20.7659,20.7889,20.7583,20.7812,99500.0
2014-11-21 13:20:00,27.18,27.22,27.18,27.22,58500.0,20.7812,20.8118,20.7812,20.8118,58500.0
2014-11-21 13:30:00,27.22,27.26,27.21,27.25,115500.0,20.8118,20.8424,20.8042,20.8348,115500.0
2014-11-21 13:40:00,27.25,27.26,27.24,27.26,44800.0,20.8348,20.8424,20.8271,20.8424,44800.0
2014-11-21 13:50:00,27.26,27.29,27.24,27.28,38200.0,20.8424,20.8653,20.8271,20.8577,38200.0
2014-11-21 14:00:00,27.28,27.29,27.27,27.29,19300.0,20.8577,20.8653,20.85,20.8653,19300.0
2014-11-21 14:10:00,27.29,27.3,27.28,27.3,41900.0,20.8653,20.873,20.8577,20.873,41900.0
2014-11-21 14:20:00,27.3,27.3,27.26,27.27,29200.0,20.873,20.873,20.8424,20.85,29200.0
2014-11-21 14:30:00,27.27,27.28,27.25,27.27,25200.0,20.85,20.8577,20.8348,20.85,25200.0
2014-11-21 14:40:00,27.27,27.3,27.27,27.29,21600.0,20.85,20.873,20.85,20.8653,21600.0
2014-11-21 14:50:00,27.28,27.29,27.27,27.28,26500.0,20.8577,20.8653,20.85,20.8577,26500.0
2014-11-21 15:00:00,27.28,27.28,27.27,27.28,14300.0,20.8577,20.8577,20.85,20.8577,14300.0
2014-11-21 15:10:00,27.28,27.32,27.28,27.32,64200.0,20.8577,20.8883,20.8577,20.8883,64200.0
2014-11-21 15:20:00,27.32,27.35,27.31,27.35,93700.0,20.8883,20.9112,20.8806,20.9112,93700.0
2014-11-21 15:30:00,27.35,27.38,27.34,27.36,105800.0,20.9112,20.9342,20.9036,20.9189,105800.0
2014-11-21 15:40:00,27.35,27.36,27.33,27.34,84100.0,20.9112,20.9189,20.8959,20.9036,84100.0
2014-11-21 15:50:00,27.34,27.35,27.32,27.35,267200.0,20.9036,20.9112,20.8883,20.9112,267200.0
2014-11-24 09:30:00,27.4,27.46,27.37,27.39,100100.0,20.9494,20.9953,20.9265,20.9418,100100.0
2014-11-24 09:40:00,27.37,27.38,27.32,27.33,32900.0,20.9265,20.9342,20.8883,20.8959,32900.0
2014-11-24 09:50:00,27.33,27.35,27.24,27.24,63000.0,20.8959,20.9112,20.8271,20.8271,63000.0
2014-11-24 10:00:00,27.25,27.27,27.23,27.24,51700.0,20.8348,20.85,20.8195,20.8271,51700.0
2014-11-24 10:10:00,27.24,27.27,27.23,27.26,32400.0,20.8271,20.85,20.8195,20.8424,32400.0
2014-11-24 10:20:00,27.25,27.26,27.24,27.26,28300.0,20.8348,20.8424,20.8271,20.8424,28300.0
2014-11-24 10:30:00,27.26,27.26,27.23,27.24,16800.0,20.8424,20.8424,20.8195,20.8271,16800.0
2014-11-24 10:40:00,27.24,27.25,27.23,27.25,87500.0,20.8271,20.8348,20.8195,20.8348,87500.0
2014-11-24 10:50:00,27.25,27.25,27.24,27.25,12800.0,20.8348,20.8348,20.8271,20.8348,12800.0
2014-11-24 11:00:00,27.25,27.25,27.22,27.23,17200.0,20.8348,20.8348,20.8118,20.8195,17200.0
2014-11-24 11:10:00,27.23,27.23,27.22,27.23,41100.0,20.8195,20.8195,20.8118,20.8195,41100.0
2014-11-24 11:20:00,27.23,27.26,27.22,27.24,30700.0,20.8195,20.8424,20.8118,20.8271,30700.0
2014-11-24 11:30:00,27.24,27.28,27.24,27.28,32800.0,20.8271,20.8577,20.8271,20.8577,32800.0
2014-11-24 11:40:00,27.28,27.28,27.27,27.28,14700.0,20.8577,20.8577,20.85,20.8577,14700.0
2014-11-24 11:50:00,27.28,27.28,27.26,27.26,11500.0,20.8577,20.8577,20.8424,20.8424,11500.0
2014-11-24 12:00:00,27.26,27.28,27.25,27.27,17800.0,20.8424,20.8577,20.8348,20.85,17800.0
2014-11-24 12:10:00,27.27,27.27,27.25,27.26,13500.0,20.85,20.85,20.8348,20.8424,13500.0
2014-11-24 12:20:00,27.26,27.27,27.25,27.27,28000.0,20.8424,20.85,20.8348,20.85,28000.0
2014-11-24 12:30:00,27.27,27.27,27.26,27.26,35700.0,20.85,20.85,20.8424,20.8424,35700.0
2014-11-24 12:40:00,27.26,27.27,27.25,27.27,28500.0,20.8424,20.85,20.8348,20.85,28500.0
2014-11-24 12:50:00,27.26,27.27,27.26,27.27,13400.0,20.8424,20.85,20.8424,20.85,13400.0
2014-11-24 13:00:00,27.26,27.27,27.26,27.27,11500.0,20.8424,20.85,20.8424,20.85,11500.0
2014-11-24 13:10:00,27.27,27.3,27.26,27.3,48900.0,20.85,20.873,20.8424,20.873,48900.0
2014-11-24 13:20:00,27.3,27.34,27.3,27.34,14600.0,20.873,20.9036,20.873,20.9036,14600.0
2014-11-24 13:30:00,27.34,27.34,27.33,27.34,11500.0,20.9036,20.9036,20.8959,20.9036,11500.0
2014-11-24 13:40:00,27.34,27.34,27.3,27.3,74000.0,20.9036,20.9036,20.873,20.873,74000.0
2014-11-24 13:50:00,27.31,27.31,27.3,27.3,63200.0,20.8806,20.8806,20.873,20.873,63200.0
2014-11-24 14:00:00,27.31,27.33,27.3,27.33,36300.0,20.8806,20.8959,20.873,20.8959,36300.0
2014-11-24 14:10:00,27.33,27.34,27.32,27.34,10300.0,20.8959,20.9036,20.8883,20.9036,10300.0
2014-11-24 14:20:00,27.34,27.34,27.33,27.33,15400.0,20.9036,20.9036,20.8959,20.8959,15400.0
2014-11-24 14:30:00,27.34,27.34,27.31,27.31,40300.0,20.9036,20.9036,20.8806,20.8806,40300.0
2014-11-24 14:40:00,27.32,27.34,27.31,27.34,13300.0,20.8883,20.9036,20.8806,20.9036,13300.0
2014-11-24 14:50:00,27.34,27.34,27.31,27.32,26400.0,20.9036,20.9036,20.8806,20.8883,26400.0
2014-11-24 15:00:00,27.32,27.32,27.29,27.3,46300.0,20.8883,20.8883,20.8653,20.873,46300.0
2014-11-24 15:10:00,27.3,27.31,27.29,27.3,35400.0,20.873,20.8806,20.8653,20.873,35400.0
2014-11-24 15:20:00,27.29,27.31,27.29,27.3,42400.0,20.8653,20.8806,20.8653,20.873,42400.0
2014-11-24 15:30:00,27.3,27.32,27.29,27.32,59600.0,20.873,20.8883,20.8653,20.8883,59600.0
2014-11-24 15:40:00,27.32,27.34,27.31,27.33,101000.0,20.8883,20.9036,20.8806,20.8959,101000.0
2014-11-24 15:50:00,27.33,27.34,27.32,27.32,417700.0,20.8959,20.9036,20.8883,20.8883,417700.0
2014-11-25 09:30:00,27.34,27.39,27.32,27.35,26300.0,20.9036,20.9418,20.8883,20.9112,26300.0
2014-11-25 09:40:00,27.34,27.34,27.26,27.27,24500.0,20.9036,20.9036,20.8424,20.85,24500.0
2014-11-25 09:50:00,27.26,27.26,27.23,27.24,75000.0,20.8424,20.8424,20.8195,20.8271,75000.0
2014-11-25 10:00:00,27.24,27.25,27.19,27.19,35400.0,20.8271,20.8348,20.7889,20.7889,35400.0
2014-11-25 10:10:00,27.2,27.21,27.16,27.16,34000.0,20.7965,20.8042,20.7659,20.7659,34000.0
2014-11-25 10:20:00,27.16,27.18,27.15,27.18,33700.0,20.7659,20.7812,20.7583,20.7812,33700.0
2014-11-25 10:30:00,27.18,27.18,27.14,27.15,24500.0,20.7812,20.7812,20.7507,20.7583,24500.0
2014-11-25 10:40:00,27.14,27.15,27.12,27.14,150200.0,20.7507,20.7583,20.7354,20.7507,150200.0
2014-11-25 10:50:00,27.14,27.16,27.1,27.11,33900.0,20.7507,20.7659,20.7201,20.7277,33900.0
2014-11-25 11:00:00,27.11,27.12,27.1,27.1,34100.0,20.7277,20.7354,20.7201,20.7201,34100.0
2014-11-25 11:10:00,27.1,27.11,27.08,27.1,21600.0,20.7201,20.7277,20.7048,20.7201,21600.0
2014-11-25 11:20:00,27.1,27.1,27.09,27.1,19300.0,20.7201,20.7201,20.7124,20.7201,19300.0
2014-11-25 11:30:00,27.1,27.11,27.09,27.1,51100.0,20.7201,20.7277,20.7124,20.7201,51100.0
2014-11-25 11:40:00,27.1,27.11,27.09,27.11,56500.0,20.7201,20.7277,20.7124,20.7277,56500.0
2014-11-25 11:50:00,27.11,27.11,27.09,27.1,38800.0,20.7277,20.7277,20.7124,20.7201,38800.0
2014-11-25 12:00:00,27.1,27.11,27.1,27.1,28300.0,20.7201,20.7277,20.7201,20.7201,28300.0
2014-11-25 12:10:00,27.1,27.11,27.1,27.11,12400.0,20.7201,20.7277,20.7201,20.7277,12400.0
2014-11-25 12:20:00,27.11,27.17,27.1,27.17,49200.0,20.7277,20.7736,20.7201,20.7736,49200.0
2014-11-25 12:30:00,27.17,27.18,27.16,27.18,22000.0,20.7736,20.7812,20.7659,20.7812,22000.0
2014-11-25 12:40:00,27.18,27.21,27.18,27.2,14200.0,20.7812,20.8042,20.7812,20.7965,14200.0
2014-11-25 12:50:00,27.2,27.21,27.19,27.2,12000.0,20.7965,20.8042,20.7889,20.7965,12000.0
2014-11-25 13:00:00,27.19,27.2,27.18,27.19,11600.0,20.7889,20.7965,20.7812,20.7889,11600.0
2014-11-25 13:10:00,27.19,27.19,27.17,27.18,6200.0,20.7889,20.7889,20.7736,20.7812,6200.0
2014-11-25 13:20:00,27.18,27.21,27.17,27.21,22000.0,20.7812,20.8042,20.7736,20.8042,22000.0
2014-11-25 13:30:00,27.21,27.21,27.18,27.2,19400.0,20.8042,20.8042,20.7812,20.7965,19400.0
2014-11-25 13:40:00,27.2,27.2,27.19,27.2,5300.0,20.7965,20.7965,20.7889,20.7965,5300.0
2014-11-25 13:50:00,27.2,27.2,27.19,27.2,6400.0,20.7965,20.7965,20.7889,20.7965,6400.0
2014-11-25 14:00:00,27.2,27.21,27.18,27.2,29100.0,20.7965,20.8042,20.7812,20.7965,29100.0
2014-11-25 14:10:00,27.19,27.21,27.19,27.21,13600.0,20.7889,20.8042,20.7889,20.8042,13600.0
2014-11-25 14:20:00,27.21,27.21,27.2,27.21,7100.0,20.8042,20.8042,20.7965,20.8042,7100.0
2014-11-25 14:30:00,27.21,27.22,27.2,27.21,27700.0,20.8042,20.8118,20.7965,20.8042,27700.0
2014-11-25 14:40:00,27.21,27.21,27.18,27.19,25900.0,20.8042,20.8042,20.7812,20.7889,25900.0
2014-11-25 14:50:00,27.19,27.19,27.16,27.17,31400.0,20.7889,20.7889,20.7659,20.7736,31400.0
2014-11-25 15:00:00,27.17,27.17,27.16,27.17,75300.0,20.7736,20.7736,20.7659,20.7736,75300.0
2014-11-25 15:10:00,27.16,27.17,27.14,27.14,84200.0,20.7659,20.7736,20.7507,20.7507,84200.0
2014-11-25 15:20:00,27.14,27.17,27.14,27.17,142100.0,20.7507,20.7736,20.7507,20.7736,142100.0
2014-11-25 15:30:00,27.17,27.18,27.17,27.18,29500.0,20.7736,20.7812,20.7736,20.7812,29500.0
2014-11-25 15:40:00,27.18,27.2,27.17,27.2,109300.0,20.7812,20.7965,20.7736,20.7965,109300.0
2014-11-25 15:50:00,27.2,27.22,27.19,27.22,300100.0,20.7965,20.8118,20.7889,20.8118,300100.0
2014-11-26 09:30:00,27.2,27.26,27.15,27.24,37700.0,20.7965,20.8424,20.7583,20.8271,37700.0
2014-11-26 09:40:00,27.24,27.24,27.17,27.18,42900.0,20.8271,20.8271,20.7736,20.7812,42900.0
2014-11-26 09:50:00,27.19,27.19,27.16,27.16,17000.0,20.7889,20.7889,20.7659,20.7659,17000.0
2014-11-26 10:00:00,27.16,27.16,27.1,27.13,53300.0,20.7659,20.7659,20.7201,20.743,53300.0
2014-11-26 10:10:00,27.14,27.16,27.13,27.13,65300.0,20.7507,20.7659,20.743,20.743,65300.0
2014-11-26 10:20:00,27.13,27.15,27.13,27.14,31100.0,20.743,20.7583,20.743,20.7507,31100.0
2014-11-26 10:30:00,27.14,27.19,27.14,27.16,27300.0,20.7507,20.7889,20.7507,20.7659,27300.0
2014-11-26 10:40:00,27.16,27.22,27.16,27.22,26100.0,20.7659,20.8118,20.7659,20.8118,26100.0
2014-11-26 10:50:00,27.21,27.22,27.18,27.19,14200.0,20.8042,20.8118,20.7812,20.7889,14200.0
2014-11-26 11:00:00,27.18,27.19,27.16,27.16,32700.0,20.7812,20.7889,20.7659,20.7659,32700.0
2014-11-26 11:10:00,27.17,27.17,27.15,27.15,17100.0,20.7736,20.7736,20.7583,20.7583,17100.0
2014-11-26 11:20:00,27.15,27.17,27.15,27.16,80900.0,20.7583,20.7736,20.7583,20.7659,80900.0
2014-11-26 11:30:00,27.17,27.19,27.16,27.19,11900.0,20.7736,20.7889,20.7659,20.7889,11900.0
2014-11-26 11:40:00,27.19,27.19,27.18,27.19,38400.0,20.7889,20.7889,20.7812,20.7889,38400.0
2014-11-26 11:50:00,27.19,27.2,27.18,27.2,26000.0,20.7889,20.7965,20.7812,20.7965,26000.0
2014-11-26 12:00:00,27.2,27.2,27.18,27.19,12000.0,20.7965,20.7965,20.7812,20.7889,12000.0
2014-11-26 12:10:00,27.19,27.2,27.18,27.2,9000.0,20.7889,20.7965,20.7812,20.7965,9000.0
2014-11-26 12:20:00,27.2,27.2,27.19,27.2,4200.0,20.7965,20.7965,20.7889,20.7965,4200.0
2014-11-26 12:30:00,27.2,27.2,27.19,27.2,2600.0,20.7965,20.7965,20.7889,20.7965,2600.0
2014-11-26 12:40:00,27.2,27.2,27.19,27.2,4500.0,20.7965,20.7965,20.7889,20.7965,4500.0
2014-11-26 12:50:00,27.2,27.2,27.18,27.19,9300.0,20.7965,20.7965,20.7812,20.7889,9300.0
2014-11-26 13:00:00,27.19,27.19,27.18,27.18,4900.0,20.7889,20.7889,20.7812,20.7812,4900.0
2014-11-26 13:10:00,27.19,27.19,27.18,27.19,3900.0,20.7889,20.7889,20.7812,20.7889,3900.0
2014-11-26 13:20:00,27.19,27.19,27.18,27.18,7100.0,20.7889,20.7889,20.7812,20.7812,7100.0
2014-11-26 13:30:00,27.19,27.19,27.18,27.19,4000.0,20.7889,20.7889,20.7812,20.7889,4000.0
2014-11-26 13:40:00,27.19,27.2,27.18,27.2,13900.0,20.7889,20.7965,20.7812,20.7965,13900.0
2014-11-26 13:50:00,27.2,27.2,27.19,27.2,4100.0,20.7965,20.7965,20.7889,20.7965,4100.0
2014-11-26 14:00:00,27.2,27.2,27.18,27.19,15300.0,20.7965,20.7965,20.7812,20.7889,15300.0
2014-11-26 14:10:00,27.19,27.19,27.18,27.19,4700.0,20.7889,20.7889,20.7812,20.7889,4700.0
2014-11-26 14:20:00,27.19,27.19,27.18,27.18,10200.0,20.7889,20.7889,20.7812,20.7812,10200.0
2014-11-26 14:30:00,27.19,27.19,27.18,27.19,11300.0,20.7889,20.7889,20.7812,20.7889,11300.0
2014-11-26 14:40:00,27.19,27.19,27.18,27.19,9200.0,20.7889,20.7889,20.7812,20.7889,9200.0
2014-11-26 14:50:00,27.19,27.19,27.18,27.18,7000.0,20.7889,20.7889,20.7812,20.7812,7000.0
2014-11-26 15:00:00,27.18,27.2,27.17,27.2,39200.0,20.7812,20.7965,20.7736,20.7965,39200.0
2014-11-26 15:10:00,27.2,27.22,27.19,27.22,32000.0,20.7965,20.8118,20.7889,20.8118,32000.0
2014-11-26 15:20:00,27.22,27.22,27.2,27.21,22000.0,20.8118,20.8118,20.7965,20.8042,22000.0
2014-11-26 15:30:00,27.2,27.23,27.2,27.23,45700.0,20.7965,20.8195,20.7965,20.8195,45700.0
2014-11-26 15:40:00,27.23,27.26,27.22,27.26,112200.0,20.8195,20.8424,20.8118,20.8424,112200.0
2014-11-26 15:50:00,27.26,27.26,27.24,27.24,244200.0,20.8424,20.8424,20.8271,20.8271,244200.0
2014-11-28 09:30:00,27.35,27.48,27.31,27.4,87300.0,20.9112,21.0106,20.8806,20.9494,87300.0
2014-11-28 09:40:00,27.4,27.41,27.34,27.4,87800.0,20.9494,20.9571,20.9036,20.9494,87800.0
2014-11-28 09:50:00,27.4,27.4,27.36,27.37,37600.0,20.9494,20.9494,20.9189,20.9265,37600.0
2014-11-28 10:00:00,27.37,27.47,27.37,27.47,66800.0,20.9265,21.003,20.9265,21.003,66800.0
2014-11-28 10:10:00,27.48,27.52,27.45,27.45,52200.0,21.0106,21.0412,20.9877,20.9877,52200.0
2014-11-28 10:20:00,27.44,27.44,27.4,27.41,45100.0,20.98,20.98,20.9494,20.9571,45100.0
2014-11-28 10:30:00,27.42,27.43,27.35,27.39,37100.0,20.9647,20.9724,20.9112,20.9418,37100.0
2014-11-28 10:40:00,27.38,27.4,27.35,27.36,22400.0,20.9342,20.9494,20.9112,20.9189,22400.0
2014-11-28 10:50:00,27.36,27.36,27.31,27.33,22200.0,20.9189,20.9189,20.8806,20.8959,22200.0
2014-11-28 11:00:00,27.33,27.34,27.32,27.32,32000.0,20.8959,20.9036,20.8883,20.8883,32000.0
2014-11-28 11:10:00,27.32,27.32,27.3,27.3,13600.0,20.8883,20.8883,20.873,20.873,13600.0
2014-11-28 11:20:00,27.31,27.32,27.3,27.31,51900.0,20.8806,20.8883,20.873,20.8806,51900.0
2014-11-28 11:30:00,27.31,27.33,27.31,27.33,17600.0,20.8806,20.8959,20.8806,20.8959,17600.0
2014-11-28 11:40:00,27.32,27.33,27.29,27.29,21600.0,20.8883,20.8959,20.8653,20.8653,21600.0
2014-11-28 11:50:00,27.29,27.29,27.27,27.27,7300.0,20.8653,20.8653,20.85,20.85,7300.0
2014-11-28 12:00:00,27.27,27.27,27.26,27.26,6200.0,20.85,20.85,20.8424,20.8424,6200.0
2014-11-28 12:10:00,27.26,27.27,27.26,27.26,34000.0,20.8424,20.85,20.8424,20.8424,34000.0
2014-11-28 12:20:00,27.27,27.27,27.24,27.24,14800.0,20.85,20.85,20.8271,20.8271,14800.0
2014-11-28 12:30:00,27.25,27.27,27.24,27.26,46300.0,20.8348,20.85,20.8271,20.8424,46300.0
2014-11-28 12:40:00,27.27,27.27,27.23,27.25,106200.0,20.85,20.85,20.8195,20.8348,106200.0
2014-11-28 12:50:00,27.25,27.25,27.23,27.24,131900.0,20.8348,20.8348,20.8195,20.8271,131900.0
2014-12-01 09:30:00,27.16,27.28,27.16,27.26,66900.0,20.7659,20.8577,20.7659,20.8424,66900.0
2014-12-01 09:40:00,27.27,27.29,27.23,27.25,111900.0,20.85,20.8653,20.8195,20.8348,111900.0
2014-12-01 09:50:00,27.24,27.29,27.22,27.24,99900.0,20.8271,20.8653,20.8118,20.8271,99900.0
2014-12-01 10:00:00,27.24,27.26,27.19,27.2,95300.0,20.8271,20.8424,20.7889,20.7965,95300.0
2014-12-01 10:10:00,27.21,27.26,27.21,27.22,143000.0,20.8042,20.8424,20.8042,20.8118,143000.0
2014-12-01 10:20:00,27.22,27.23,27.18,27.2,38300.0,20.8118,20.8195,20.7812,20.7965,38300.0
2014-12-01 10:30:00,27.18,27.2,27.15,27.17,36600.0,20.7812,20.7965,20.7583,20.7736,36600.0
2014-12-01 10:40:00,27.16,27.2,27.14,27.17,34500.0,20.7659,20.7965,20.7507,20.7736,34500.0
2014-12-01 10:50:00,27.17,27.17,27.12,27.14,36300.0,20.7736,20.7736,20.7354,20.7507,36300.0
2014-12-01 11:00:00,27.14,27.15,27.11,27.13,158800.0,20.7507,20.7583,20.7277,20.743,158800.0
2014-12-01 11:10:00,27.13,27.14,27.1,27.12,36900.0,20.743,20.7507,20.7201,20.7354,36900.0
2014-12-01 11:20:00,27.11,27.14,27.1,27.14,33300.0,20.7277,20.7507,20.7201,20.7507,33300.0
2014-12-01 11:30:00,27.14,27.16,27.12,27.15,37800.0,20.7507,20.7659,20.7354,20.7583,37800.0
2014-12-01 11:40:00,27.16,27.18,27.15,27.16,40400.0,20.7659,20.7812,20.7583,20.7659,40400.0
2014-12-01 11:50:00,27.15,27.15,27.12,27.13,50300.0,20.7583,20.7583,20.7354,20.743,50300.0
2014-12-01 12:00:00,27.13,27.16,27.12,27.13,30300.0,20.743,20.7659,20.7354,20.743,30300.0
2014-12-01 12:10:00,27.12,27.16,27.12,27.14,93600.0,20.7354,20.7659,20.7354,20.7507,93600.0
2014-12-01 12:20:00,27.14,27.15,27.1,27.11,26000.0,20.7507,20.7583,20.7201,20.7277,26000.0
2014-12-01 12:30:00,27.1,27.12,27.09,27.09,36100.0,20.7201,20.7354,20.7124,20.7124,36100.0
2014-12-01 12:40:00,27.1,27.12,27.08,27.12,56300.0,20.7201,20.7354,20.7048,20.7354,56300.0
2014-12-01 12:50:00,27.12,27.19,27.11,27.19,19400.0,20.7354,20.7889,20.7277,20.7889,19400.0
2014-12-01 13:00:00,27.19,27.2,27.14,27.15,33900.0,20.7889,20.7965,20.7507,20.7583,33900.0
2014-12-01 13:10:00,27.15,27.18,27.14,27.15,136200.0,20.7583,20.7812,20.7507,20.7583,136200.0
2014-12-01 13:20:00,27.15,27.16,27.12,27.13,22300.0,20.7583,20.7659,20.7354,20.743,22300.0
2014-12-01 13:30:00,27.14,27.16,27.13,27.15,35500.0,20.7507,20.7659,20.743,20.7583,35500.0
2014-12-01 13:40:00,27.15,27.16,27.13,27.14,29900.0,20.7583,20.7659,20.743,20.7507,29900.0
2014-12-01 13:50:00,27.14,27.15,27.12,27.15,13700.0,20.7507,20.7583,20.7354,20.7583,13700.0
2014-12-01 14:00:00,27.15,27.15,27.1,27.12,29600.0,20.7583,20.7583,20.7201,20.7354,29600.0
2014-12-01 14:10:00,27.12,27.13,27.1,27.13,13300.0,20.7354,20.743,20.7201,20.743,13300.0
2014-12-01 14:20:00,27.13,27.13,27.1,27.12,29400.0,20.743,20.743,20.7201,20.7354,29400.0
2014-12-01 14:30:00,27.12,27.12,27.1,27.11,30700.0,20.7354,20.7354,20.7201,20.7277,30700.0
2014-12-01 14:40:00,27.11,27.12,27.08,27.09,23500.0,20.7277,20.7354,20.7048,20.7124,23500.0
2014-12-01 14:50:00,27.09,27.11,27.07,27.07,97900.0,20.7124,20.7277,20.6971,20.6971,97900.0
2014-12-01 15:00:00,27.07,27.11,27.07,27.09,27200.0,20.6971,20.7277,20.6971,20.7124,27200.0
2014-12-01 15:10:00,27.09,27.12,27.09,27.1,42500.0,20.7124,20.7354,20.7124,20.7201,42500.0
2014-12-01 15:20:00,27.1,27.12,27.08,27.1,67300.0,20.7201,20.7354,20.7048,20.7201,67300.0
2014-12-01 15:30:00,27.11,27.11,27.05,27.05,69500.0,20.7277,20.7277,20.6818,20.6818,69500.0
2014-12-01 15:40:00,27.05,27.09,27.01,27.08,546800.0,20.6818,20.7124,20.6513,20.7048,546800.0
2014-12-01 15:50:00,27.08,27.13,27.05,27.09,416800.0,20.7048,20.743,20.6818,20.7124,416800.0
2014-12-02 09:30:00,27.08,27.26,27.08,27.25,36900.0,20.7048,20.8424,20.7048,20.8348,36900.0
2014-12-02 09:40:00,27.25,27.25,27.12,27.18,161000.0,20.8348,20.8348,20.7354,20.7812,161000.0
2014-12-02 09:50:00,27.18,27.19,27.15,27.19,24600.0,20.7812,20.7889,20.7583,20.7889,24600.0
2014-12-02 10:00:00,27.19,27.24,27.18,27.19,50400.0,20.7889,20.8271,20.7812,20.7889,50400.0
2014-12-02 10:10:00,27.19,27.2,27.16,27.2,26800.0,20.7889,20.7965,20.7659,20.7965,26800.0
2014-12-02 10:20:00,27.2,27.21,27.16,27.16,27800.0,20.7965,20.8042,20.7659,20.7659,27800.0
2014-12-02 10:30:00,27.17,27.19,27.16,27.16,18900.0,20.7736,20.7889,20.7659,20.7659,18900.0
2014-12-02 10:40:00,27.17,27.2,27.17,27.19,20300.0,20.7736,20.7965,20.7736,20.7889,20300.0
2014-12-02 10:50:00,27.19,27.2,27.17,27.2,34500.0,20.7889,20.7965,20.7736,20.7965,34500.0
2014-12-02 11:00:00,27.2,27.21,27.19,27.19,29700.0,20.7965,20.8042,20.7889,20.7889,29700.0
2014-12-02 11:10:00,27.19,27.21,27.19,27.2,21300.0,20.7889,20.8042,20.7889,20.7965,21300.0
2014-12-02 11:20:00,27.19,27.21,27.18,27.18,48000.0,20.7889,20.8042,20.7812,20.7812,48000.0
2014-12-02 11:30:00,27.19,27.2,27.16,27.2,54000.0,20.7889,20.7965,20.7659,20.7965,54000.0
2014-12-02 11:40:00,27.2,27.21,27.18,27.19,108100.0,20.7965,20.8042,20.7812,20.7889,108100.0
2014-12-02 11:50:00,27.19,27.2,27.15,27.18,85800.0,20.7889,20.7965,20.7583,20.7812,85800.0
2014-12-02 12:00:00,27.18,27.21,27.16,27.2,71900.0,20.7812,20.8042,20.7659,20.7965,71900.0
2014-12-02 12:10:00,27.19,27.2,27.19,27.2,8600.0,20.7889,20.7965,20.7889,20.7965,8600.0
2014-12-02 12:20:00,27.19,27.2,27.19,27.19,9000.0,20.7889,20.7965,20.7889,20.7889,9000.0
2014-12-02 12:30:00,27.19,27.2,27.15,27.16,14900.0,20.7889,20.7965,20.7583,20.7659,14900.0
2014-12-02 12:40:00,27.16,27.16,27.13,27.14,44600.0,20.7659,20.7659,20.743,20.7507,44600.0
2014-12-02 12:50:00,27.14,27.15,27.12,27.14,24400.0,20.7507,20.7583,20.7354,20.7507,24400.0
2014-12-02 13:00:00,27.15,27.19,27.14,27.18,42700.0,20.7583,20.7889,20.7507,20.7812,42700.0
2014-12-02 13:10:00,27.18,27.2,27.17,27.2,27700.0,20.7812,20.7965,20.7736,20.7965,27700.0
2014-12-02 13:20:00,27.19,27.21,27.17,27.21,33600.0,20.7889,20.8042,20.7736,20.8042,33600.0
2014-12-02 13:30:00,27.21,27.21,27.2,27.21,14800.0,20.8042,20.8042,20.7965,20.8042,14800.0
2014-12-02 13:40:00,27.2,27.21,27.17,27.17,89700.0,20.7965,20.8042,20.7736,20.7736,89700.0
2014-12-02 13:50:00,27.18,27.18,27.16,27.16,7200.0,20.7812,20.7812,20.7659,20.7659,7200.0
2014-12-02 14:00:00,27.16,27.21,27.16,27.2,88400.0,20.7659,20.8042,20.7659,20.7965,88400.0
2014-12-02 14:10:00,27.2,27.21,27.19,27.21,45000.0,20.7965,20.8042,20.7889,20.8042,45000.0
2014-12-02 14:20:00,27.21,27.25,27.2,27.25,69800.0,20.8042,20.8348,20.7965,20.8348,69800.0
2014-12-02 14:30:00,27.25,27.26,27.24,27.26,60300.0,20.8348,20.8424,20.8271,20.8424,60300.0
2014-12-02 14:40:00,27.26,27.28,27.2,27.28,164800.0,20.8424,20.8577,20.7965,20.8577,164800.0
2014-12-02 14:50:00,27.29,27.33,27.27,27.27,88300.0,20.8653,20.8959,20.85,20.85,88300.0
2014-12-02 15:00:00,27.27,27.27,27.24,27.25,47400.0,20.85,20.85,20.8271,20.8348,47400.0
2014-12-02 15:10:00,27.24,27.27,27.24,27.26,26200.0,20.8271,20.85,20.8271,20.8424,26200.0
2014-12-02 15:20:00,27.27,27.29,27.24,27.29,78700.0,20.85,20.8653,20.8271,20.8653,78700.0
2014-12-02 15:30:00,27.29,27.32,27.28,27.29,91200.0,20.8653,20.8883,20.8577,20.8653,91200.0
2014-12-02 15:40:00,27.29,27.31,27.28,27.29,114100.0,20.8653,20.8806,20.8577,20.8653,114100.0
2014-12-02 15:50:00,27.3,27.3,27.26,27.27,498500.0,20.873,20.873,20.8424,20.85,498500.0
2014-12-03 09:30:00,27.2,27.26,27.15,27.26,105900.0,20.7965,20.8424,20.7583,20.8424,105900.0
2014-12-03 09:40:00,27.27,27.31,27.27,27.29,99700.0,20.85,20.8806,20.85,20.8653,99700.0
2014-12-03 09:50:00,27.3,27.34,27.27,27.3,183700.0,20.873,20.9036,20.85,20.873,183700.0
2014-12-03 10:00:00,27.3,27.32,27.27,27.32,498100.0,20.873,20.8883,20.85,20.8883,498100.0
2014-12-03 10:10:00,27.32,27.33,27.25,27.26,98600.0,20.8883,20.8959,20.8348,20.8424,98600.0
2014-12-03 10:20:00,27.25,27.34,27.25,27.32,221500.0,20.8348,20.9036,20.8348,20.8883,221500.0
2014-12-03 10:30:00,27.32,27.34,27.31,27.33,121800.0,20.8883,20.9036,20.8806,20.8959,121800.0
2014-12-03 10:40:00,27.33,27.41,27.3,27.41,122600.0,20.8959,20.9571,20.873,20.9571,122600.0
2014-12-03 10:50:00,27.4,27.41,27.34,27.35,40800.0,20.9494,20.9571,20.9036,20.9112,40800.0
2014-12-03 11:00:00,27.35,27.36,27.34,27.34,36000.0,20.9112,20.9189,20.9036,20.9036,36000.0
2014-12-03 11:10:00,27.34,27.35,27.3,27.32,45300.0,20.9036,20.9112,20.873,20.8883,45300.0
2014-12-03 11:20:00,27.33,27.35,27.3,27.32,85900.0,20.8959,20.9112,20.873,20.8883,85900.0
2014-12-03 11:30:00,27.32,27.34,27.32,27.33,55300.0,20.8883,20.9036,20.8883,20.8959,55300.0
2014-12-03 11:40:00,27.32,27.33,27.28,27.32,64900.0,20.8883,20.8959,20.8577,20.8883,64900.0
2014-12-03 11:50:00,27.33,27.33,27.31,27.32,33700.0,20.8959,20.8959,20.8806,20.8883,33700.0
2014-12-03 12:00:00,27.32,27.32,27.29,27.3,20200.0,20.8883,20.8883,20.8653,20.873,20200.0
2014-12-03 12:10:00,27.29,27.36,27.29,27.35,87900.0,20.8653,20.9189,20.8653,20.9112,87900.0
2014-12-03 12:20:00,27.35,27.36,27.32,27.33,172100.0,20.9112,20.9189,20.8883,20.8959,172100.0
2014-12-03 12:30:00,27.34,27.34,27.32,27.34,34000.0,20.9036,20.9036,20.8883,20.9036,34000.0
2014-12-03 12:40:00,27.34,27.36,27.34,27.35,35500.0,20.9036,20.9189,20.9036,20.9112,35500.0
2014-12-03 12:50:00,27.35,27.35,27.32,27.34,38300.0,20.9112,20.9112,20.8883,20.9036,38300.0
2014-12-03 13:00:00,27.34,27.34,27.33,27.34,13600.0,20.9036,20.9036,20.8959,20.9036,13600.0
2014-12-03 13:10:00,27.34,27.34,27.3,27.31,18200.0,20.9036,20.9036,20.873,20.8806,18200.0
2014-12-03 13:20:00,27.3,27.31,27.26,27.29,36100.0,20.873,20.8806,20.8424,20.8653,36100.0
2014-12-03 13:30:00,27.29,27.29,27.28,27.29,18800.0,20.8653,20.8653,20.8577,20.8653,18800.0
2014-12-03 13:40:00,27.28,27.29,27.27,27.28,15100.0,20.8577,20.8653,20.85,20.8577,15100.0
2014-12-03 13:50:00,27.26,27.27,27.23,27.24,150800.0,20.8424,20.85,20.8195,20.8271,150800.0
2014-12-03 14:00:00,27.23,27.24,27.21,27.23,37700.0,20.8195,20.8271,20.8042,20.8195,37700.0
2014-12-03 14:10:00,27.23,27.25,27.22,27.24,29600.0,20.8195,20.8348,20.8118,20.8271,29600.0
2014-12-03 14:20:00,27.25,27.25,27.23,27.24,36200.0,20.8348,20.8348,20.8195,20.8271,36200.0
2014-12-03 14:30:00,27.25,27.25,27.24,27.25,40500.0,20.8348,20.8348,20.8271,20.8348,40500.0
2014-12-03 14:40:00,27.25,27.25,27.24,27.25,16800.0,20.8348,20.8348,20.8271,20.8348,16800.0
2014-12-03 14:50:00,27.25,27.25,27.24,27.24,17300.0,20.8348,20.8348,20.8271,20.8271,17300.0
2014-12-03 15:00:00,27.24,27.26,27.23,27.25,57700.0,20.8271,20.8424,20.8195,20.8348,57700.0
2014-12-03 15:10:00,27.26,27.27,27.23,27.25,75000.0,20.8424,20.85,20.8195,20.8348,75000.0
2014-12-03 15:20:00,27.25,27.25,27.24,27.24,66100.0,20.8348,20.8348,20.8271,20.8271,66100.0
2014-12-03 15:30:00,27.25,27.25,27.23,27.24,121100.0,20.8348,20.8348,20.8195,20.8271,121100.0
2014-12-03 15:40:00,27.23,27.27,27.23,27.23,640300.0,20.8195,20.85,20.8195,20.8195,640300.0
2014-12-03 15:50:00,27.24,27.24,27.2,27.21,531400.0,20.8271,20.8271,20.7965,20.8042,531400.0
2014-12-04 09:30:00,27.23,27.3,27.14,27.28,39000.0,20.8195,20.873,20.7507,20.8577,39000.0
2014-12-04 09:40:00,27.29,27.34,27.25,27.28,66300.0,20.8653,20.9036,20.8348,20.8577,66300.0
2014-12-04 09:50:00,27.28,27.32,27.28,27.28,37600.0,20.8577,20.8883,20.8577,20.8577,37600.0
2014-12-04 10:00:00,27.27,27.29,27.24,27.27,27600.0,20.85,20.8653,20.8271,20.85,27600.0
2014-12-04 10:10:00,27.28,27.3,27.23,27.23,19600.0,20.8577,20.873,20.8195,20.8195,19600.0
2014-12-04 10:20:00,27.24,27.25,27.22,27.23,32500.0,20.8271,20.8348,20.8118,20.8195,32500.0
2014-12-04 10:30:00,27.22,27.23,27.16,27.18,26000.0,20.8118,20.8195,20.7659,20.7812,26000.0
2014-12-04 10:40:00,27.18,27.19,27.13,27.15,38500.0,20.7812,20.7889,20.743,20.7583,38500.0
2014-12-04 10:50:00,27.15,27.19,27.14,27.19,16300.0,20.7583,20.7889,20.7507,20.7889,16300.0
2014-12-04 11:00:00,27.19,27.2,27.17,27.2,28600.0,20.7889,20.7965,20.7736,20.7965,28600.0
2014-12-04 11:10:00,27.19,27.2,27.19,27.2,14600.0,20.7889,20.7965,20.7889,20.7965,14600.0
2014-12-04 11:20:00,27.2,27.2,27.17,27.17,22200.0,20.7965,20.7965,20.7736,20.7736,22200.0
2014-12-04 11:30:00,27.18,27.2,27.16,27.19,32700.0,20.7812,20.7965,20.7659,20.7889,32700.0
2014-12-04 11:40:00,27.19,27.2,27.18,27.2,8200.0,20.7889,20.7965,20.7812,20.7965,8200.0
2014-12-04 11:50:00,27.2,27.2,27.18,27.19,22600.0,20.7965,20.7965,20.7812,20.7889,22600.0
2014-12-04 12:00:00,27.19,27.21,27.19,27.2,93200.0,20.7889,20.8042,20.7889,20.7965,93200.0
2014-12-04 12:10:00,27.21,27.21,27.19,27.19,33800.0,20.8042,20.8042,20.7889,20.7889,33800.0
2014-12-04 12:20:00,27.19,27.19,27.18,27.18,3400.0,20.7889,20.7889,20.7812,20.7812,3400.0
2014-12-04 12:30:00,27.19,27.26,27.18,27.2,99100.0,20.7889,20.8424,20.7812,20.7965,99100.0
2014-12-04 12:40:00,27.2,27.21,27.19,27.2,89000.0,20.7965,20.8042,20.7889,20.7965,89000.0
2014-12-04 12:50:00,27.2,27.2,27.18,27.18,5800.0,20.7965,20.7965,20.7812,20.7812,5800.0
2014-12-04 13:00:00,27.18,27.21,27.18,27.19,34200.0,20.7812,20.8042,20.7812,20.7889,34200.0
2014-12-04 13:10:00,27.19,27.2,27.18,27.19,4600.0,20.7889,20.7965,20.7812,20.7889,4600.0
2014-12-04 13:20:00,27.18,27.19,27.18,27.18,9900.0,20.7812,20.7889,20.7812,20.7812,9900.0
2014-12-04 13:30:00,27.18,27.19,27.17,27.17,10000.0,20.7812,20.7889,20.7736,20.7736,10000.0
2014-12-04 13:40:00,27.17,27.21,27.17,27.21,45900.0,20.7736,20.8042,20.7736,20.8042,45900.0
2014-12-04 13:50:00,27.21,27.21,27.18,27.19,43300.0,20.8042,20.8042,20.7812,20.7889,43300.0
2014-12-04 14:00:00,27.19,27.19,27.17,27.17,74100.0,20.7889,20.7889,20.7736,20.7736,74100.0
2014-12-04 14:10:00,27.17,27.18,27.17,27.17,8700.0,20.7736,20.7812,20.7736,20.7736,8700.0
2014-12-04 14:20:00,27.17,27.21,27.17,27.19,80100.0,20.7736,20.8042,20.7736,20.7889,80100.0
2014-12-04 14:30:00,27.19,27.19,27.16,27.18,24400.0,20.7889,20.7889,20.7659,20.7812,24400.0
2014-12-04 14:40:00,27.18,27.22,27.17,27.2,49000.0,20.7812,20.8118,20.7736,20.7965,49000.0
2014-12-04 14:50:00,27.19,27.2,27.18,27.18,22900.0,20.7889,20.7965,20.7812,20.7812,22900.0
2014-12-04 15:00:00,27.19,27.21,27.17,27.18,193000.0,20.7889,20.8042,20.7736,20.7812,193000.0
2014-12-04 15:10:00,27.17,27.18,27.14,27.15,37200.0,20.7736,20.7812,20.7507,20.7583,37200.0
2014-12-04 15:20:00,27.14,27.16,27.12,27.14,1017300.0,20.7507,20.7659,20.7354,20.7507,1017300.0
2014-12-04 15:30:00,27.14,27.19,27.14,27.17,110900.0,20.7507,20.7889,20.7507,20.7736,110900.0
2014-12-04 15:40:00,27.17,27.19,27.15,27.17,122700.0,20.7736,20.7889,20.7583,20.7736,122700.0
2014-12-04 15:50:00,27.17,27.21,27.16,27.21,266900.0,20.7736,20.8042,20.7659,20.8042,266900.0
2014-12-05 09:30:00,27.28,27.38,27.24,27.29,131800.0,20.8577,20.9342,20.8271,20.8653,131800.0
2014-12-05 09:40:00,27.29,27.36,27.27,27.31,138500.0,20.8653,20.9189,20.85,20.8806,138500.0
2014-12-05 09:50:00,27.32,27.35,27.28,27.28,47800.0,20.8883,20.9112,20.8577,20.8577,47800.0
2014-12-05 10:00:00,27.29,27.31,27.27,27.3,32000.0,20.8653,20.8806,20.85,20.873,32000.0
2014-12-05 10:10:00,27.3,27.33,27.28,27.33,94200.0,20.873,20.8959,20.8577,20.8959,94200.0
2014-12-05 10:20:00,27.32,27.32,27.28,27.3,65600.0,20.8883,20.8883,20.8577,20.873,65600.0
2014-12-05 10:30:00,27.31,27.35,27.3,27.3,71300.0,20.8806,20.9112,20.873,20.873,71300.0
2014-12-05 10:40:00,27.3,27.31,27.29,27.3,184200.0,20.873,20.8806,20.8653,20.873,184200.0
2014-12-05 10:50:00,27.29,27.29,27.26,27.27,24900.0,20.8653,20.8653,20.8424,20.85,24900.0
2014-12-05 11:00:00,27.27,27.31,27.26,27.29,36300.0,20.85,20.8806,20.8424,20.8653,36300.0
2014-12-05 11:10:00,27.28,27.33,27.27,27.31,32100.0,20.8577,20.8959,20.85,20.8806,32100.0
2014-12-05 11:20:00,27.31,27.31,27.28,27.3,56400.0,20.8806,20.8806,20.8577,20.873,56400.0
2014-12-05 11:30:00,27.3,27.32,27.28,27.3,126800.0,20.873,20.8883,20.8577,20.873,126800.0
2014-12-05 11:40:00,27.29,27.31,27.29,27.3,41500.0,20.8653,20.8806,20.8653,20.873,41500.0
2014-12-05 11:50:00,27.3,27.32,27.29,27.29,61300.0,20.873,20.8883,20.8653,20.8653,61300.0
2014-12-05 12:00:00,27.29,27.3,27.26,27.26,120100.0,20.8653,20.873,20.8424,20.8424,120100.0
2014-12-05 12:10:00,27.27,27.29,27.26,27.27,24500.0,20.85,20.8653,20.8424,20.85,24500.0
2014-12-05 12:20:00,27.26,27.27,27.24,27.27,34200.0,20.8424,20.85,20.8271,20.85,34200.0
2014-12-05 12:30:00,27.27,27.29,27.27,27.29,45400.0,20.85,20.8653,20.85,20.8653,45400.0
2014-12-05 12:40:00,27.29,27.29,27.27,27.28,15800.0,20.8653,20.8653,20.85,20.8577,15800.0
2014-12-05 12:50:00,27.28,27.29,27.27,27.28,4800.0,20.8577,20.8653,20.85,20.8577,4800.0
2014-12-05 13:00:00,27.28,27.29,27.27,27.28,19000.0,20.8577,20.8653,20.85,20.8577,19000.0
2014-12-05 13:10:00,27.29,27.29,27.26,27.26,32000.0,20.8653,20.8653,20.8424,20.8424,32000.0
2014-12-05 13:20:00,27.27,27.29,27.27,27.29,24100.0,20.85,20.8653,20.85,20.8653,24100.0
2014-12-05 13:30:00,27.29,27.29,27.25,27.25,20700.0,20.8653,20.8653,20.8348,20.8348,20700.0
2014-12-05 13:40:00,27.26,27.28,27.25,27.28,21100.0,20.8424,20.8577,20.8348,20.8577,21100.0
2014-12-05 13:50:00,27.28,27.28,27.27,27.28,13000.0,20.8577,20.8577,20.85,20.8577,13000.0
2014-12-05 14:00:00,27.28,27.29,27.27,27.28,21100.0,20.8577,20.8653,20.85,20.8577,21100.0
2014-12-05 14:10:00,27.27,27.28,27.27,27.28,13900.0,20.85,20.8577,20.85,20.8577,13900.0
2014-12-05 14:20:00,27.28,27.28,27.25,27.28,30300.0,20.8577,20.8577,20.8348,20.8577,30300.0
2014-12-05 14:30:00,27.28,27.28,27.26,27.26,31700.0,20.8577,20.8577,20.8424,20.8424,31700.0
2014-12-05 14:40:00,27.26,27.27,27.23,27.25,142900.0,20.8424,20.85,20.8195,20.8348,142900.0
2014-12-05 14:50:00,27.25,27.25,27.21,27.23,53500.0,20.8348,20.8348,20.8042,20.8195,53500.0
2014-12-05 15:00:00,27.23,27.27,27.22,27.24,92700.0,20.8195,20.85,20.8118,20.8271,92700.0
2014-12-05 15:10:00,27.24,27.25,27.23,27.24,53700.0,20.8271,20.8348,20.8195,20.8271,53700.0
2014-12-05 15:20:00,27.24,27.26,27.24,27.25,155400.0,20.8271,20.8424,20.8271,20.8348,155400.0
2014-12-05 15:30:00,27.24,27.25,27.19,27.22,84100.0,20.8271,20.8348,20.7889,20.8118,84100.0
2014-12-05 15:40:00,27.23,27.24,27.19,27.2,176600.0,20.8195,20.8271,20.7889,20.7965,176600.0
2014-12-05 15:50:00,27.2,27.28,27.19,27.27,163900.0,20.7965,20.8577,20.7889,20.85,163900.0
2014-12-08 09:30:00,27.3,27.4,27.26,27.35,86100.0,20.873,20.9494,20.8424,20.9112,86100.0
2014-12-08 09:40:00,27.36,27.43,27.36,27.4,55000.0,20.9189,20.9724,20.9189,20.9494,55000.0
2014-12-08 09:50:00,27.4,27.41,27.33,27.37,247700.0,20.9494,20.9571,20.8959,20.9265,247700.0
2014-12-08 10:00:00,27.37,27.41,27.37,27.4,148000.0,20.9265,20.9571,20.9265,20.9494,148000.0
2014-12-08 10:10:00,27.4,27.41,27.38,27.39,123800.0,20.9494,20.9571,20.9342,20.9418,123800.0
2014-12-08 10:20:00,27.4,27.41,27.39,27.39,75500.0,20.9494,20.9571,20.9418,20.9418,75500.0
2014-12-08 10:30:00,27.4,27.41,27.38,27.39,174800.0,20.9494,20.9571,20.9342,20.9418,174800.0
2014-12-08 10:40:00,27.39,27.41,27.38,27.39,62600.0,20.9418,20.9571,20.9342,20.9418,62600.0
2014-12-08 10:50:00,27.39,27.41,27.38,27.41,113000.0,20.9418,20.9571,20.9342,20.9571,113000.0
2014-12-08 11:00:00,27.41,27.44,27.4,27.4,223200.0,20.9571,20.98,20.9494,20.9494,223200.0
2014-12-08 11:10:00,27.4,27.45,27.4,27.44,52900.0,20.9494,20.9877,20.9494,20.98,52900.0
2014-12-08 11:20:00,27.44,27.45,27.41,27.44,142400.0,20.98,20.9877,20.9571,20.98,142400.0
2014-12-08 11:30:00,27.44,27.48,27.43,27.46,107200.0,20.98,21.0106,20.9724,20.9953,107200.0
2014-12-08 11:40:00,27.47,27.47,27.43,27.45,173200.0,21.003,21.003,20.9724,20.9877,173200.0
2014-12-08 11:50:00,27.46,27.47,27.44,27.46,80800.0,20.9953,21.003,20.98,20.9953,80800.0
2014-12-08 12:00:00,27.46,27.47,27.44,27.45,39900.0,20.9953,21.003,20.98,20.9877,39900.0
2014-12-08 12:10:00,27.45,27.45,27.4,27.41,48400.0,20.9877,20.9877,20.9494,20.9571,48400.0
2014-12-08 12:20:00,27.41,27.44,27.39,27.42,56500.0,20.9571,20.98,20.9418,20.9647,56500.0
2014-12-08 12:30:00,27.41,27.43,27.41,27.42,32800.0,20.9571,20.9724,20.9571,20.9647,32800.0
2014-12-08 12:40:00,27.43,27.44,27.41,27.42,22900.0,20.9724,20.98,20.9571,20.9647,22900.0
2014-12-08 12:50:00,27.42,27.43,27.38,27.39,51400.0,20.9647,20.9724,20.9342,20.9418,51400.0
2014-12-08 13:00:00,27.39,27.4,27.37,27.38,65000.0,20.9418,20.9494,20.9265,20.9342,65000.0
2014-12-08 13:10:00,27.37,27.38,27.33,27.34,37500.0,20.9265,20.9342,20.8959,20.9036,37500.0
2014-12-08 13:20:00,27.33,27.34,27.3,27.32,33800.0,20.8959,20.9036,20.873,20.8883,33800.0
2014-12-08 13:30:00,27.31,27.32,27.25,27.28,35400.0,20.8806,20.8883,20.8348,20.8577,35400.0
2014-12-08 13:40:00,27.27,27.28,27.25,27.25,19900.0,20.85,20.8577,20.8348,20.8348,19900.0
2014-12-08 13:50:00,27.26,27.26,27.25,27.26,11100.0,20.8424,20.8424,20.8348,20.8424,11100.0
2014-12-08 14:00:00,27.26,27.26,27.22,27.25,59100.0,20.8424,20.8424,20.8118,20.8348,59100.0
2014-12-08 14:10:00,27.25,27.26,27.23,27.25,43800.0,20.8348,20.8424,20.8195,20.8348,43800.0
2014-12-08 14:20:00,27.26,27.28,27.25,27.28,50800.0,20.8424,20.8577,20.8348,20.8577,50800.0
2014-12-08 14:30:00,27.28,27.29,27.24,27.28,233200.0,20.8577,20.8653,20.8271,20.8577,233200.0
2014-12-08 14:40:00,27.28,27.3,27.27,27.28,87100.0,20.8577,20.873,20.85,20.8577,87100.0
2014-12-08 14:50:00,27.28,27.29,27.28,27.29,89000.0,20.8577,20.8653,20.8577,20.8653,89000.0
2014-12-08 15:00:00,27.29,27.31,27.27,27.28,302300.0,20.8653,20.8806,20.85,20.8577,302300.0
2014-12-08 15:10:00,27.28,27.29,27.25,27.25,294000.0,20.8577,20.8653,20.8348,20.8348,294000.0
2014-12-08 15:20:00,27.26,27.29,27.25,27.29,130000.0,20.8424,20.8653,20.8348,20.8653,130000.0
2014-12-08 15:30:00,27.29,27.29,27.26,27.27,123000.0,20.8653,20.8653,20.8424,20.85,123000.0
2014-12-08 15:40:00,27.27,27.29,27.26,27.29,168100.0,20.85,20.8653,20.8424,20.8653,168100.0
2014-12-08 15:50:00,27.29,27.31,27.28,27.28,507800.0,20.8653,20.8806,20.8577,20.8577,507800.0
2014-12-09 09:30:00,27.15,27.18,26.94,27.17,124200.0,20.7583,20.7812,20.5977,20.7736,124200.0
2014-12-09 09:40:00,27.17,27.18,27.13,27.14,65500.0,20.7736,20.7812,20.743,20.7507,65500.0
2014-12-09 09:50:00,27.14,27.15,27.1,27.12,95800.0,20.7507,20.7583,20.7201,20.7354,95800.0
2014-12-09 10:00:00,27.12,27.12,27.03,27.08,375200.0,20.7354,20.7354,20.6665,20.7048,375200.0
2014-12-09 10:10:00,27.09,27.09,27.01,27.04,109100.0,20.7124,20.7124,20.6513,20.6742,109100.0
2014-12-09 10:20:00,27.03,27.05,26.97,26.98,91800.0,20.6665,20.6818,20.6207,20.6283,91800.0
2014-12-09 10:30:00,26.98,26.99,26.9,26.96,105400.0,20.6283,20.636,20.5672,20.613,105400.0
2014-12-09 10:40:00,26.96,26.98,26.93,26.95,2435600.0,20.613,20.6283,20.5901,20.6054,2435600.0
2014-12-09 10:50:00,26.95,26.96,26.93,26.95,886200.0,20.6054,20.613,20.5901,20.6054,886200.0
2014-12-09 11:00:00,26.95,26.96,26.87,26.88,93300.0,20.6054,20.613,20.5442,20.5519,93300.0
2014-12-09 11:10:00,26.88,26.94,26.88,26.94,81800.0,20.5519,20.5977,20.5519,20.5977,81800.0
2014-12-09 11:20:00,26.94,26.98,26.93,26.97,120500.0,20.5977,20.6283,20.5901,20.6207,120500.0
2014-12-09 11:30:00,26.97,26.98,26.94,26.97,42600.0,20.6207,20.6283,20.5977,20.6207,42600.0
2014-12-09 11:40:00,26.97,26.99,26.93,26.95,49300.0,20.6207,20.636,20.5901,20.6054,49300.0
2014-12-09 11:50:00,26.95,26.98,26.95,26.96,42700.0,20.6054,20.6283,20.6054,20.613,42700.0
2014-12-09 12:00:00,26.97,26.97,26.94,26.96,69200.0,20.6207,20.6207,20.5977,20.613,69200.0
2014-12-09 12:10:00,26.97,26.97,26.91,26.92,37400.0,20.6207,20.6207,20.5748,20.5824,37400.0
2014-12-09 12:20:00,26.93,26.94,26.91,26.93,61700.0,20.5901,20.5977,20.5748,20.5901,61700.0
2014-12-09 12:30:00,26.93,26.93,26.9,26.93,97200.0,20.5901,20.5901,20.5672,20.5901,97200.0
2014-12-09 12:40:00,26.93,26.94,26.89,26.91,39300.0,20.5901,20.5977,20.5595,20.5748,39300.0
2014-12-09 12:50:00,26.91,26.91,26.9,26.91,34900.0,20.5748,20.5748,20.5672,20.5748,34900.0
2014-12-09 13:00:00,26.91,26.92,26.89,26.91,49300.0,20.5748,20.5824,20.5595,20.5748,49300.0
2014-12-09 13:10:00,26.91,26.93,26.9,26.91,64400.0,20.5748,20.5901,20.5672,20.5748,64400.0
2014-12-09 13:20:00,26.91,26.92,26.9,26.92,43900.0,20.5748,20.5824,20.5672,20.5824,43900.0
2014-12-09 13:30:00,26.92,26.93,26.91,26.93,105000.0,20.5824,20.5901,20.5748,20.5901,105000.0
2014-12-09 13:40:00,26.93,26.93,26.89,26.89,68600.0,20.5901,20.5901,20.5595,20.5595,68600.0
2014-12-09 13:50:00,26.89,26.9,26.83,26.84,68100.0,20.5595,20.5672,20.5136,20.5213,68100.0
2014-12-09 14:00:00,26.84,26.88,26.83,26.88,60200.0,20.5213,20.5519,20.5136,20.5519,60200.0
2014-12-09 14:10:00,26.88,26.88,26.86,26.88,40500.0,20.5519,20.5519,20.5366,20.5519,40500.0
2014-12-09 14:20:00,26.88,26.94,26.87,26.94,36200.0,20.5519,20.5977,20.5442,20.5977,36200.0
2014-12-09 14:30:00,26.94,26.94,26.88,26.88,81800.0,20.5977,20.5977,20.5519,20.5519,81800.0
2014-12-09 14:40:00,26.89,26.89,26.84,26.84,95200.0,20.5595,20.5595,20.5213,20.5213,95200.0
2014-12-09 14:50:00,26.85,26.86,26.83,26.85,64200.0,20.5289,20.5366,20.5136,20.5289,64200.0
2014-12-09 15:00:00,26.86,26.86,26.83,26.83,105900.0,20.5366,20.5366,20.5136,20.5136,105900.0
2014-12-09 15:10:00,26.84,26.85,26.81,26.82,281000.0,20.5213,20.5289,20.4983,20.506,281000.0
2014-12-09 15:20:00,26.82,26.88,26.81,26.86,129800.0,20.506,20.5519,20.4983,20.5366,129800.0
2014-12-09 15:30:00,26.85,26.86,26.81,26.81,263800.0,20.5289,20.5366,20.4983,20.4983,263800.0
2014-12-09 15:40:00,26.82,26.83,26.78,26.79,401400.0,20.506,20.5136,20.4754,20.4831,401400.0
2014-12-09 15:50:00,26.78,26.84,26.78,26.84,599400.0,20.4754,20.5213,20.4754,20.5213,599400.0
2014-12-10 09:30:00,26.84,27.01,26.83,26.86,239300.0,20.5213,20.6513,20.5136,20.5366,239300.0
2014-12-10 09:40:00,26.88,26.91,26.81,26.85,246900.0,20.5519,20.5748,20.4983,20.5289,246900.0
2014-12-10 09:50:00,26.85,26.88,26.84,26.88,90200.0,20.5289,20.5519,20.5213,20.5519,90200.0
2014-12-10 10:00:00,26.88,26.93,26.87,26.93,207700.0,20.5519,20.5901,20.5442,20.5901,207700.0
2014-12-10 10:10:00,26.93,26.93,26.87,26.89,391600.0,20.5901,20.5901,20.5442,20.5595,391600.0
2014-12-10 10:20:00,26.89,26.89,26.84,26.84,65200.0,20.5595,20.5595,20.5213,20.5213,65200.0
2014-12-10 10:30:00,26.84,26.85,26.75,26.75,153400.0,20.5213,20.5289,20.4525,20.4525,153400.0
2014-12-10 10:40:00,26.75,26.82,26.75,26.8,259600.0,20.4525,20.506,20.4525,20.4907,259600.0
2014-12-10 10:50:00,26.8,26.86,26.8,26.86,172800.0,20.4907,20.5366,20.4907,20.5366,172800.0
2014-12-10 11:00:00,26.85,26.94,26.84,26.9,471200.0,20.5289,20.5977,20.5213,20.5672,471200.0
2014-12-10 11:10:00,26.9,26.91,26.86,26.88,303800.0,20.5672,20.5748,20.5366,20.5519,303800.0
2014-12-10 11:20:00,26.88,26.9,26.87,26.87,288900.0,20.5519,20.5672,20.5442,20.5442,288900.0
2014-12-10 11:30:00,26.86,26.9,26.86,26.89,63600.0,20.5366,20.5672,20.5366,20.5595,63600.0
2014-12-10 11:40:00,26.89,26.9,26.85,26.86,74900.0,20.5595,20.5672,20.5289,20.5366,74900.0
2014-12-10 11:50:00,26.87,26.89,26.87,26.88,56100.0,20.5442,20.5595,20.5442,20.5519,56100.0
2014-12-10 12:00:00,26.89,26.89,26.87,26.89,62200.0,20.5595,20.5595,20.5442,20.5595,62200.0
2014-12-10 12:10:00,26.89,26.9,26.84,26.85,129300.0,20.5595,20.5672,20.5213,20.5289,129300.0
2014-12-10 12:20:00,26.85,26.86,26.83,26.83,29400.0,20.5289,20.5366,20.5136,20.5136,29400.0
2014-12-10 12:30:00,26.83,26.85,26.82,26.83,201700.0,20.5136,20.5289,20.506,20.5136,201700.0
2014-12-10 12:40:00,26.83,26.83,26.81,26.81,57200.0,20.5136,20.5136,20.4983,20.4983,57200.0
2014-12-10 12:50:00,26.82,26.84,26.8,26.81,53300.0,20.506,20.5213,20.4907,20.4983,53300.0
2014-12-10 13:00:00,26.81,26.83,26.8,26.83,31400.0,20.4983,20.5136,20.4907,20.5136,31400.0
2014-12-10 13:10:00,26.83,26.83,26.81,26.81,40200.0,20.5136,20.5136,20.4983,20.4983,40200.0
2014-12-10 13:20:00,26.81,26.82,26.79,26.8,68400.0,20.4983,20.506,20.4831,20.4907,68400.0
2014-12-10 13:30:00,26.8,26.8,26.74,26.76,52700.0,20.4907,20.4907,20.4448,20.4601,52700.0
2014-12-10 13:40:00,26.77,26.77,26.71,26.71,83700.0,20.4678,20.4678,20.4219,20.4219,83700.0
2014-12-10 13:50:00,26.71,26.76,26.7,26.76,69700.0,20.4219,20.4601,20.4142,20.4601,69700.0
2014-12-10 14:00:00,26.76,26.81,26.75,26.81,137900.0,20.4601,20.4983,20.4525,20.4983,137900.0
2014-12-10 14:10:00,26.8,26.85,26.8,26.83,70900.0,20.4907,20.5289,20.4907,20.5136,70900.0
2014-12-10 14:20:00,26.82,26.83,26.77,26.8,85700.0,20.506,20.5136,20.4678,20.4907,85700.0
2014-12-10 14:30:00,26.8,26.81,26.76,26.78,120800.0,20.4907,20.4983,20.4601,20.4754,120800.0
2014-12-10 14:40:00,26.78,26.79,26.76,26.78,126000.0,20.4754,20.4831,20.4601,20.4754,126000.0
2014-12-10 14:50:00,26.78,26.79,26.74,26.74,107800.0,20.4754,20.4831,20.4448,20.4448,107800.0
2014-12-10 15:00:00,26.75,26.81,26.73,26.8,266000.0,20.4525,20.4983,20.4372,20.4907,266000.0
2014-12-10 15:10:00,26.8,26.8,26.76,26.79,261800.0,20.4907,20.4907,20.4601,20.4831,261800.0
2014-12-10 15:20:00,26.8,26.8,26.74,26.76,105300.0,20.4907,20.4907,20.4448,20.4601,105300.0
2014-12-10 15:30:00,26.76,26.81,26.75,26.76,226700.0,20.4601,20.4983,20.4525,20.4601,226700.0
2014-12-10 15:40:00,26.76,26.76,26.72,26.74,224300.0,20.4601,20.4601,20.4295,20.4448,224300.0
2014-12-10 15:50:00,26.74,26.78,26.73,26.75,494500.0,20.4448,20.4754,20.4372,20.4525,494500.0
2014-12-11 09:30:00,26.76,27.06,26.76,26.98,342400.0,20.4601,20.6895,20.4601,20.6283,342400.0
2014-12-11 09:40:00,26.98,27.06,26.91,26.99,348300.0,20.6283,20.6895,20.5748,20.636,348300.0
2014-12-11 09:50:00,27.0,27.03,26.94,26.98,202000.0,20.6436,20.6665,20.5977,20.6283,202000.0
2014-12-11 10:00:00,26.98,27.0,26.94,26.98,225700.0,20.6283,20.6436,20.5977,20.6283,225700.0
2014-12-11 10:10:00,26.98,27.0,26.96,26.98,171200.0,20.6283,20.6436,20.613,20.6283,171200.0
2014-12-11 10:20:00,26.99,27.04,26.99,27.04,115400.0,20.636,20.6742,20.636,20.6742,115400.0
2014-12-11 10:30:00,27.05,27.09,27.01,27.04,111300.0,20.6818,20.7124,20.6513,20.6742,111300.0
2014-12-11 10:40:00,27.04,27.05,26.98,26.99,126200.0,20.6742,20.6818,20.6283,20.636,126200.0
2014-12-11 10:50:00,26.99,27.0,26.94,26.95,59400.0,20.636,20.6436,20.5977,20.6054,59400.0
2014-12-11 11:00:00,26.94,26.95,26.89,26.9,79000.0,20.5977,20.6054,20.5595,20.5672,79000.0
2014-12-11 11:10:00,26.9,26.92,26.87,26.87,74900.0,20.5672,20.5824,20.5442,20.5442,74900.0
2014-12-11 11:20:00,26.88,26.93,26.87,26.92,49600.0,20.5519,20.5901,20.5442,20.5824,49600.0
2014-12-11 11:30:00,26.91,26.94,26.9,26.92,52700.0,20.5748,20.5977,20.5672,20.5824,52700.0
2014-12-11 11:40:00,26.92,26.94,26.9,26.93,46400.0,20.5824,20.5977,20.5672,20.5901,46400.0
2014-12-11 11:50:00,26.93,26.98,26.93,26.97,56200.0,20.5901,20.6283,20.5901,20.6207,56200.0
2014-12-11 12:00:00,26.98,26.98,26.94,26.94,72100.0,20.6283,20.6283,20.5977,20.5977,72100.0
2014-12-11 12:10:00,26.93,26.95,26.92,26.93,199300.0,20.5901,20.6054,20.5824,20.5901,199300.0
2014-12-11 12:20:00,26.94,26.94,26.9,26.91,28200.0,20.5977,20.5977,20.5672,20.5748,28200.0
2014-12-11 12:30:00,26.91,26.92,26.91,26.92,40700.0,20.5748,20.5824,20.5748,20.5824,40700.0
2014-12-11 12:40:00,26.91,26.94,26.91,26.92,111400.0,20.5748,20.5977,20.5748,20.5824,111400.0
2014-12-11 12:50:00,26.92,26.95,26.92,26.94,27600.0,20.5824,20.6054,20.5824,20.5977,27600.0
2014-12-11 13:00:00,26.94,26.95,26.91,26.91,75000.0,20.5977,20.6054,20.5748,20.5748,75000.0
2014-12-11 13:10:00,26.91,26.93,26.9,26.93,55700.0,20.5748,20.5901,20.5672,20.5901,55700.0
2014-12-11 13:20:00,26.93,26.93,26.9,26.92,27200.0,20.5901,20.5901,20.5672,20.5824,27200.0
2014-12-11 13:30:00,26.92,26.93,26.9,26.93,23200.0,20.5824,20.5901,20.5672,20.5901,23200.0
2014-12-11 13:40:00,26.93,26.95,26.92,26.95,43700.0,20.5901,20.6054,20.5824,20.6054,43700.0
2014-12-11 13:50:00,26.95,26.97,26.93,26.93,88100.0,20.6054,20.6207,20.5901,20.5901,88100.0
2014-12-11 14:00:00,26.93,26.93,26.92,26.93,21700.0,20.5901,20.5901,20.5824,20.5901,21700.0
2014-12-11 14:10:00,26.92,26.93,26.88,26.89,63300.0,20.5824,20.5901,20.5519,20.5595,63300.0
2014-12-11 14:20:00,26.89,26.91,26.84,26.85,41400.0,20.5595,20.5748,20.5213,20.5289,41400.0
2014-12-11 14:30:00,26.85,26.88,26.84,26.87,75600.0,20.5289,20.5519,20.5213,20.5442,75600.0
2014-12-11 14:40:00,26.87,26.89,26.79,26.8,94000.0,20.5442,20.5595,20.4831,20.4907,94000.0
2014-12-11 14:50:00,26.8,26.8,26.77,26.79,61600.0,20.4907,20.4907,20.4678,20.4831,61600.0
2014-12-11 15:00:00,26.78,26.85,26.78,26.82,97100.0,20.4754,20.5289,20.4754,20.506,97100.0
2014-12-11 15:10:00,26.82,26.86,26.81,26.86,119700.0,20.506,20.5366,20.4983,20.5366,119700.0
2014-12-11 15:20:00,26.86,26.86,26.83,26.85,403500.0,20.5366,20.5366,20.5136,20.5289,403500.0
2014-12-11 15:30:00,26.85,26.89,26.82,26.89,1761700.0,20.5289,20.5595,20.506,20.5595,1761700.0
2014-12-11 15:40:00,26.88,26.92,26.83,26.83,258800.0,20.5519,20.5824,20.5136,20.5136,258800.0
2014-12-11 15:50:00,26.83,26.85,26.77,26.84,430800.0,20.5136,20.5289,20.4678,20.5213,430800.0
2014-12-12 09:30:00,26.73,26.85,26.67,26.83,53200.0,20.4372,20.5289,20.3913,20.5136,53200.0
2014-12-12 09:40:00,26.82,26.85,26.77,26.77,75900.0,20.506,20.5289,20.4678,20.4678,75900.0
2014-12-12 09:50:00,26.77,26.85,26.74,26.84,67600.0,20.4678,20.5289,20.4448,20.5213,67600.0
2014-12-12 10:00:00,26.85,26.85,26.78,26.78,23500.0,20.5289,20.5289,20.4754,20.4754,23500.0
2014-12-12 10:10:00,26.79,26.81,26.69,26.7,44700.0,20.4831,20.4983,20.4066,20.4142,44700.0
2014-12-12 10:20:00,26.7,26.73,26.66,26.67,48200.0,20.4142,20.4372,20.3837,20.3913,48200.0
2014-12-12 10:30:00,26.66,26.75,26.66,26.67,52600.0,20.3837,20.4525,20.3837,20.3913,52600.0
2014-12-12 10:40:00,26.67,26.67,26.63,26.64,64900.0,20.3913,20.3913,20.3607,20.3684,64900.0
2014-12-12 10:50:00,26.63,26.64,26.57,26.58,45200.0,20.3607,20.3684,20.3148,20.3225,45200.0
2014-12-12 11:00:00,26.58,26.62,26.57,26.61,165900.0,20.3225,20.3531,20.3148,20.3454,165900.0
2014-12-12 11:10:00,26.61,26.64,26.59,26.62,64900.0,20.3454,20.3684,20.3301,20.3531,64900.0
2014-12-12 11:20:00,26.61,26.63,26.6,26.6,58700.0,20.3454,20.3607,20.3378,20.3378,58700.0
2014-12-12 11:30:00,26.6,26.61,26.54,26.55,66800.0,20.3378,20.3454,20.2919,20.2996,66800.0
2014-12-12 11:40:00,26.55,26.58,26.53,26.54,62200.0,20.2996,20.3225,20.2843,20.2919,62200.0
2014-12-12 11:50:00,26.54,26.55,26.49,26.5,64900.0,20.2919,20.2996,20.2537,20.2613,64900.0
2014-12-12 12:00:00,26.5,26.52,26.49,26.49,23500.0,20.2613,20.2766,20.2537,20.2537,23500.0
2014-12-12 12:10:00,26.49,26.52,26.48,26.52,126700.0,20.2537,20.2766,20.246,20.2766,126700.0
2014-12-12 12:20:00,26.52,26.6,26.52,26.59,30400.0,20.2766,20.3378,20.2766,20.3301,30400.0
2014-12-12 12:30:00,26.59,26.61,26.58,26.61,22200.0,20.3301,20.3454,20.3225,20.3454,22200.0
2014-12-12 12:40:00,26.61,26.62,26.58,26.61,36100.0,20.3454,20.3531,20.3225,20.3454,36100.0
2014-12-12 12:50:00,26.61,26.61,26.56,26.57,42400.0,20.3454,20.3454,20.3072,20.3148,42400.0
2014-12-12 13:00:00,26.57,26.61,26.55,26.6,83700.0,20.3148,20.3454,20.2996,20.3378,83700.0
2014-12-12 13:10:00,26.61,26.63,26.56,26.62,79200.0,20.3454,20.3607,20.3072,20.3531,79200.0
2014-12-12 13:20:00,26.63,26.66,26.62,26.64,40700.0,20.3607,20.3837,20.3531,20.3684,40700.0
2014-12-12 13:30:00,26.64,26.64,26.59,26.61,30500.0,20.3684,20.3684,20.3301,20.3454,30500.0
2014-12-12 13:40:00,26.61,26.62,26.59,26.62,26800.0,20.3454,20.3531,20.3301,20.3531,26800.0
2014-12-12 13:50:00,26.62,26.64,26.6,26.61,43000.0,20.3531,20.3684,20.3378,20.3454,43000.0
2014-12-12 14:00:00,26.6,26.6,26.56,26.56,38800.0,20.3378,20.3378,20.3072,20.3072,38800.0
2014-12-12 14:10:00,26.57,26.57,26.53,26.55,27700.0,20.3148,20.3148,20.2843,20.2996,27700.0
2014-12-12 14:20:00,26.55,26.58,26.55,26.56,38600.0,20.2996,20.3225,20.2996,20.3072,38600.0
2014-12-12 14:30:00,26.56,26.58,26.54,26.55,110000.0,20.3072,20.3225,20.2919,20.2996,110000.0
2014-12-12 14:40:00,26.55,26.56,26.54,26.54,30200.0,20.2996,20.3072,20.2919,20.2919,30200.0
2014-12-12 14:50:00,26.55,26.56,26.54,26.55,28600.0,20.2996,20.3072,20.2919,20.2996,28600.0
2014-12-12 15:00:00,26.55,26.58,26.55,26.58,58500.0,20.2996,20.3225,20.2996,20.3225,58500.0
2014-12-12 15:10:00,26.59,26.59,26.55,26.55,76500.0,20.3301,20.3301,20.2996,20.2996,76500.0
2014-12-12 15:20:00,26.55,26.56,26.51,26.54,105900.0,20.2996,20.3072,20.269,20.2919,105900.0
2014-12-12 15:30:00,26.53,26.53,26.48,26.49,147300.0,20.2843,20.2843,20.246,20.2537,147300.0
2014-12-12 15:40:00,26.49,26.5,26.43,26.44,220600.0,20.2537,20.2613,20.2078,20.2154,220600.0
2014-12-12 15:50:00,26.44,26.45,26.39,26.4,295100.0,20.2154,20.2231,20.1772,20.1849,295100.0
2014-12-15 09:30:00,26.58,26.6,26.53,26.53,81100.0,20.3225,20.3378,20.2843,20.2843,81100.0
2014-12-15 09:40:00,26.53,26.59,26.52,26.55,38500.0,20.2843,20.3301,20.2766,20.2996,38500.0
2014-12-15 09:50:00,26.56,26.56,26.52,26.55,56500.0,20.3072,20.3072,20.2766,20.2996,56500.0
2014-12-15 10:00:00,26.54,26.55,26.46,26.51,61600.0,20.2919,20.2996,20.2307,20.269,61600.0
2014-12-15 10:10:00,26.51,26.53,26.48,26.5,130600.0,20.269,20.2843,20.246,20.2613,130600.0
2014-12-15 10:20:00,26.49,26.5,26.39,26.41,125600.0,20.2537,20.2613,20.1772,20.1925,125600.0
2014-12-15 10:30:00,26.4,26.41,26.38,26.4,54000.0,20.1849,20.1925,20.1696,20.1849,54000.0
2014-12-15 10:40:00,26.4,26.4,26.33,26.34,66300.0,20.1849,20.1849,20.1313,20.139,66300.0
2014-12-15 10:50:00,26.33,26.39,26.33,26.36,240100.0,20.1313,20.1772,20.1313,20.1543,240100.0
2014-12-15 11:00:00,26.35,26.36,26.27,26.31,156800.0,20.1466,20.1543,20.0855,20.1161,156800.0
2014-12-15 11:10:00,26.31,26.31,26.19,26.23,88100.0,20.1161,20.1161,20.0243,20.0549,88100.0
2014-12-15 11:20:00,26.23,26.24,26.1,26.1,106500.0,20.0549,20.0625,19.9555,19.9555,106500.0
2014-12-15 11:30:00,26.11,26.13,26.07,26.11,227700.0,19.9631,19.9784,19.9326,19.9631,227700.0
2014-12-15 11:40:00,26.11,26.11,26.01,26.01,74600.0,19.9631,19.9631,19.8867,19.8867,74600.0
2014-12-15 11:50:00,26.01,26.02,25.97,26.0,81500.0,19.8867,19.8943,19.8561,19.879,81500.0
2014-12-15 12:00:00,26.01,26.1,26.01,26.08,46300.0,19.8867,19.9555,19.8867,19.9402,46300.0
2014-12-15 12:10:00,26.07,26.11,26.03,26.03,130600.0,19.9326,19.9631,19.902,19.902,130600.0
2014-12-15 12:20:00,26.03,26.13,26.0,26.12,95900.0,19.902,19.9784,19.879,19.9708,95900.0
2014-12-15 12:30:00,26.12,26.14,26.08,26.12,133300.0,19.9708,19.9861,19.9402,19.9708,133300.0
2014-12-15 12:40:00,26.12,26.12,26.06,26.11,77900.0,19.9708,19.9708,19.9249,19.9631,77900.0
2014-12-15 12:50:00,26.11,26.19,26.1,26.17,107600.0,19.9631,20.0243,19.9555,20.009,107600.0
2014-12-15 13:00:00,26.17,26.21,26.16,26.19,65400.0,20.009,20.0396,20.0014,20.0243,65400.0
2014-12-15 13:10:00,26.2,26.2,26.13,26.14,34100.0,20.0319,20.0319,19.9784,19.9861,34100.0
2014-12-15 13:20:00,26.15,26.21,26.14,26.14,32700.0,19.9937,20.0396,19.9861,19.9861,32700.0
2014-12-15 13:30:00,26.13,26.2,26.13,26.19,32100.0,19.9784,20.0319,19.9784,20.0243,32100.0
2014-12-15 13:40:00,26.19,26.22,26.16,26.17,28100.0,20.0243,20.0472,20.0014,20.009,28100.0
2014-12-15 13:50:00,26.16,26.2,26.15,26.17,119300.0,20.0014,20.0319,19.9937,20.009,119300.0
2014-12-15 14:00:00,26.16,26.18,26.12,26.17,60400.0,20.0014,20.0167,19.9708,20.009,60400.0
2014-12-15 14:10:00,26.17,26.18,26.11,26.14,42500.0,20.009,20.0167,19.9631,19.9861,42500.0
2014-12-15 14:20:00,26.14,26.25,26.14,26.2,119700.0,19.9861,20.0702,19.9861,20.0319,119700.0
2014-12-15 14:30:00,26.21,26.28,26.16,26.25,92000.0,20.0396,20.0931,20.0014,20.0702,92000.0
2014-12-15 14:40:00,26.25,26.26,26.17,26.19,54100.0,20.0702,20.0778,20.009,20.0243,54100.0
2014-12-15 14:50:00,26.19,26.26,26.18,26.25,75300.0,20.0243,20.0778,20.0167,20.0702,75300.0
2014-12-15 15:00:00,26.25,26.31,26.24,26.3,62800.0,20.0702,20.1161,20.0625,20.1084,62800.0
2014-12-15 15:10:00,26.3,26.34,26.27,26.28,61100.0,20.1084,20.139,20.0855,20.0931,61100.0
2014-12-15 15:20:00,26.28,26.31,26.25,26.26,54500.0,20.0931,20.1161,20.0702,20.0778,54500.0
2014-12-15 15:30:00,26.25,26.33,26.24,26.31,112400.0,20.0702,20.1313,20.0625,20.1161,112400.0
2014-12-15 15:40:00,26.31,26.31,26.26,26.29,129400.0,20.1161,20.1161,20.0778,20.1008,129400.0
2014-12-15 15:50:00,26.28,26.3,26.24,26.24,263500.0,20.0931,20.1084,20.0625,20.0625,263500.0
2014-12-16 09:30:00,26.03,26.03,25.44,25.64,504500.0,19.902,19.902,19.4509,19.6038,504500.0
2014-12-16 09:40:00,25.63,25.76,25.58,25.75,228900.0,19.5961,19.6955,19.5579,19.6879,228900.0
2014-12-16 09:50:00,25.75,25.75,25.49,25.49,422600.0,19.6879,19.6879,19.4891,19.4891,422600.0
2014-12-16 10:00:00,25.49,25.66,25.48,25.49,209300.0,19.4891,19.6191,19.4815,19.4891,209300.0
2014-12-16 10:10:00,25.49,25.76,25.49,25.76,189200.0,19.4891,19.6955,19.4891,19.6955,189200.0
2014-12-16 10:20:00,25.75,25.78,25.73,25.76,114900.0,19.6879,19.7108,19.6726,19.6955,114900.0
2014-12-16 10:30:00,25.76,25.76,25.7,25.72,152000.0,19.6955,19.6955,19.6497,19.665,152000.0
2014-12-16 10:40:00,25.72,25.72,25.6,25.62,231700.0,19.665,19.665,19.5732,19.5885,231700.0
2014-12-16 10:50:00,25.63,25.71,25.61,25.71,185700.0,19.5961,19.6573,19.5808,19.6573,185700.0
2014-12-16 11:00:00,25.7,25.71,25.64,25.66,339300.0,19.6497,19.6573,19.6038,19.6191,339300.0
2014-12-16 11:10:00,25.65,25.77,25.65,25.77,85000.0,19.6114,19.7032,19.6114,19.7032,85000.0
2014-12-16 11:20:00,25.77,25.8,25.73,25.79,352600.0,19.7032,19.7261,19.6726,19.7185,352600.0
2014-12-16 11:30:00,25.79,25.82,25.75,25.75,204600.0,19.7185,19.7414,19.6879,19.6879,204600.0
2014-12-16 11:40:00,25.75,25.81,25.75,25.8,109800.0,19.6879,19.7338,19.6879,19.7261,109800.0
2014-12-16 11:50:00,25.81,25.84,25.77,25.82,221000.0,19.7338,19.7567,19.7032,19.7414,221000.0
2014-12-16 12:00:00,25.81,25.86,25.77,25.86,128200.0,19.7338,19.772,19.7032,19.772,128200.0
2014-12-16 12:10:00,25.86,25.9,25.82,25.82,132200.0,19.772,19.8026,19.7414,19.7414,132200.0
2014-12-16 12:20:00,25.82,25.92,25.8,25.92,239400.0,19.7414,19.8179,19.7261,19.8179,239400.0
2014-12-16 12:30:00,25.92,26.02,25.91,25.94,300500.0,19.8179,19.8943,19.8102,19.8332,300500.0
2014-12-16 12:40:00,25.94,25.97,25.92,25.94,158600.0,19.8332,19.8561,19.8179,19.8332,158600.0
2014-12-16 12:50:00,25.95,25.97,25.92,25.93,71000.0,19.8408,19.8561,19.8179,19.8255,71000.0
2014-12-16 13:00:00,25.92,25.94,25.86,25.86,52800.0,19.8179,19.8332,19.772,19.772,52800.0
2014-12-16 13:10:00,25.87,25.87,25.77,25.8,97300.0,19.7796,19.7796,19.7032,19.7261,97300.0
2014-12-16 13:20:00,25.8,25.84,25.79,25.82,41600.0,19.7261,19.7567,19.7185,19.7414,41600.0
2014-12-16 13:30:00,25.81,25.87,25.77,25.86,40900.0,19.7338,19.7796,19.7032,19.772,40900.0
2014-12-16 13:40:00,25.86,25.91,25.85,25.89,76900.0,19.772,19.8102,19.7643,19.7949,76900.0
2014-12-16 13:50:00,25.89,25.94,25.88,25.91,153000.0,19.7949,19.8332,19.7873,19.8102,153000.0
2014-12-16 14:00:00,25.91,25.91,25.82,25.86,197400.0,19.8102,19.8102,19.7414,19.772,197400.0
2014-12-16 14:10:00,25.86,25.92,25.86,25.92,219500.0,19.772,19.8179,19.772,19.8179,219500.0
2014-12-16 14:20:00,25.92,26.02,25.92,26.01,361300.0,19.8179,19.8943,19.8179,19.8867,361300.0
2014-12-16 14:30:00,26.01,26.11,26.01,26.04,230400.0,19.8867,19.9631,19.8867,19.9096,230400.0
2014-12-16 14:40:00,26.03,26.08,26.01,26.05,119100.0,19.902,19.9402,19.8867,19.9173,119100.0
2014-12-16 14:50:00,26.04,26.04,25.99,26.01,126500.0,19.9096,19.9096,19.8714,19.8867,126500.0
2014-12-16 15:00:00,26.0,26.02,25.95,26.01,135100.0,19.879,19.8943,19.8408,19.8867,135100.0
2014-12-16 15:10:00,26.01,26.01,25.96,25.98,73800.0,19.8867,19.8867,19.8485,19.8637,73800.0
2014-12-16 15:20:00,25.98,26.01,25.93,25.96,175000.0,19.8637,19.8867,19.8255,19.8485,175000.0
2014-12-16 15:30:00,25.95,25.99,25.88,25.9,194200.0,19.8408,19.8714,19.7873,19.8026,194200.0
2014-12-16 15:40:00,25.9,25.91,25.82,25.87,301300.0,19.8026,19.8102,19.7414,19.7796,301300.0
2014-12-16 15:50:00,25.88,25.9,25.75,25.75,533500.0,19.7873,19.8026,19.6879,19.6879,533500.0
2014-12-17 09:30:00,25.84,25.96,25.75,25.96,71700.0,19.7567,19.8485,19.6879,19.8485,71700.0
2014-12-17 09:40:00,25.95,26.04,25.87,25.87,62300.0,19.8408,19.9096,19.7796,19.7796,62300.0
2014-12-17 09:50:00,25.86,25.9,25.84,25.88,37500.0,19.772,19.8026,19.7567,19.7873,37500.0
2014-12-17 10:00:00,25.89,25.9,25.76,25.76,57200.0,19.7949,19.8026,19.6955,19.6955,57200.0
2014-12-17 10:10:00,25.77,25.78,25.71,25.74,99900.0,19.7032,19.7108,19.6573,19.6802,99900.0
2014-12-17 10:20:00,25.74,25.78,25.73,25.78,55900.0,19.6802,19.7108,19.6726,19.7108,55900.0
2014-12-17 10:30:00,25.78,25.86,25.76,25.85,90900.0,19.7108,19.772,19.6955,19.7643,90900.0
2014-12-17 10:40:00,25.85,25.86,25.8,25.81,127800.0,19.7643,19.772,19.7261,19.7338,127800.0
2014-12-17 10:50:00,25.82,25.86,25.81,25.83,54100.0,19.7414,19.772,19.7338,19.7491,54100.0
2014-12-17 11:00:00,25.83,25.87,25.82,25.86,43300.0,19.7491,19.7796,19.7414,19.772,43300.0
2014-12-17 11:10:00,25.86,25.88,25.85,25.88,37900.0,19.772,19.7873,19.7643,19.7873,37900.0
2014-12-17 11:20:00,25.88,25.9,25.87,25.89,47100.0,19.7873,19.8026,19.7796,19.7949,47100.0
2014-12-17 11:30:00,25.88,25.89,25.84,25.85,152100.0,19.7873,19.7949,19.7567,19.7643,152100.0
2014-12-17 11:40:00,25.85,25.88,25.84,25.87,107500.0,19.7643,19.7873,19.7567,19.7796,107500.0
2014-12-17 11:50:00,25.87,25.89,25.84,25.87,50100.0,19.7796,19.7949,19.7567,19.7796,50100.0
2014-12-17 12:00:00,25.87,25.87,25.83,25.85,46000.0,19.7796,19.7796,19.7491,19.7643,46000.0
2014-12-17 12:10:00,25.85,25.85,25.81,25.81,61600.0,19.7643,19.7643,19.7338,19.7338,61600.0
2014-12-17 12:20:00,25.8,25.83,25.74,25.75,68300.0,19.7261,19.7491,19.6802,19.6879,68300.0
2014-12-17 12:30:00,25.75,25.82,25.75,25.8,46200.0,19.6879,19.7414,19.6879,19.7261,46200.0
2014-12-17 12:40:00,25.79,25.84,25.78,25.83,32900.0,19.7185,19.7567,19.7108,19.7491,32900.0
2014-12-17 12:50:00,25.84,25.89,25.83,25.89,41400.0,19.7567,19.7949,19.7491,19.7949,41400.0
2014-12-17 13:00:00,25.89,25.91,25.87,25.91,62400.0,19.7949,19.8102,19.7796,19.8102,62400.0
2014-12-17 13:10:00,25.9,25.94,25.9,25.94,18400.0,19.8026,19.8332,19.8026,19.8332,18400.0
2014-12-17 13:20:00,25.94,25.95,25.82,25.83,82400.0,19.8332,19.8408,19.7414,19.7491,82400.0
2014-12-17 13:30:00,25.83,25.87,25.82,25.85,49200.0,19.7491,19.7796,19.7414,19.7643,49200.0
2014-12-17 13:40:00,25.85,25.9,25.84,25.89,47100.0,19.7643,19.8026,19.7567,19.7949,47100.0
2014-12-17 13:50:00,25.88,25.96,25.86,25.93,72800.0,19.7873,19.8485,19.772,19.8255,72800.0
2014-12-17 14:00:00,25.93,26.13,25.91,26.0,118000.0,19.8255,19.9784,19.8102,19.879,118000.0
2014-12-17 14:10:00,26.0,26.05,25.98,26.01,136800.0,19.879,19.9173,19.8637,19.8867,136800.0
2014-12-17 14:20:00,26.01,26.02,25.98,25.99,94700.0,19.8867,19.8943,19.8637,19.8714,94700.0
2014-12-17 14:30:00,25.99,26.09,25.94,26.08,95200.0,19.8714,19.9478,19.8332,19.9402,95200.0
2014-12-17 14:40:00,26.08,26.08,25.99,26.04,200700.0,19.9402,19.9402,19.8714,19.9096,200700.0
2014-12-17 14:50:00,26.04,26.11,26.02,26.04,87700.0,19.9096,19.9631,19.8943,19.9096,87700.0
2014-12-17 15:00:00,26.05,26.05,25.94,26.01,213300.0,19.9173,19.9173,19.8332,19.8867,213300.0
2014-12-17 15:10:00,26.01,26.09,25.99,26.09,104300.0,19.8867,19.9478,19.8714,19.9478,104300.0
2014-12-17 15:20:00,26.1,26.2,26.06,26.18,115900.0,19.9555,20.0319,19.9249,20.0167,115900.0
2014-12-17 15:30:00,26.18,26.2,26.11,26.16,126600.0,20.0167,20.0319,19.9631,20.0014,126600.0
2014-12-17 15:40:00,26.16,26.22,26.16,26.18,200500.0,20.0014,20.0472,20.0014,20.0167,200500.0
2014-12-17 15:50:00,26.19,26.19,26.13,26.17,241400.0,20.0243,20.0243,19.9784,20.009,241400.0
2014-12-18 09:30:00,26.44,26.52,26.27,26.38,103700.0,20.2154,20.2766,20.0855,20.1696,103700.0
2014-12-18 09:40:00,26.38,26.44,26.35,26.41,269700.0,20.1696,20.2154,20.1466,20.1925,269700.0
2014-12-18 09:50:00,26.41,26.45,26.38,26.39,85200.0,20.1925,20.2231,20.1696,20.1772,85200.0
2014-12-18 10:00:00,26.38,26.45,26.36,26.43,235100.0,20.1696,20.2231,20.1543,20.2078,235100.0
2014-12-18 10:10:00,26.43,26.5,26.43,26.49,56800.0,20.2078,20.2613,20.2078,20.2537,56800.0
2014-12-18 10:20:00,26.49,26.52,26.49,26.51,31100.0,20.2537,20.2766,20.2537,20.269,31100.0
2014-12-18 10:30:00,26.51,26.54,26.47,26.48,58000.0,20.269,20.2919,20.2384,20.246,58000.0
2014-12-18 10:40:00,26.49,26.53,26.48,26.52,28900.0,20.2537,20.2843,20.246,20.2766,28900.0
2014-12-18 10:50:00,26.51,26.52,26.47,26.47,28000.0,20.269,20.2766,20.2384,20.2384,28000.0
2014-12-18 11:00:00,26.46,26.46,26.35,26.36,93900.0,20.2307,20.2307,20.1466,20.1543,93900.0
2014-12-18 11:10:00,26.36,26.42,26.31,26.41,97500.0,20.1543,20.2002,20.1161,20.1925,97500.0
2014-12-18 11:20:00,26.41,26.43,26.37,26.37,55500.0,20.1925,20.2078,20.1619,20.1619,55500.0
2014-12-18 11:30:00,26.38,26.41,26.38,26.39,38800.0,20.1696,20.1925,20.1696,20.1772,38800.0
2014-12-18 11:40:00,26.39,26.4,26.33,26.35,50900.0,20.1772,20.1849,20.1313,20.1466,50900.0
2014-12-18 11:50:00,26.34,26.43,26.34,26.43,32800.0,20.139,20.2078,20.139,20.2078,32800.0
2014-12-18 12:00:00,26.42,26.48,26.41,26.47,28200.0,20.2002,20.246,20.1925,20.2384,28200.0
2014-12-18 12:10:00,26.47,26.48,26.44,26.46,44200.0,20.2384,20.246,20.2154,20.2307,44200.0
2014-12-18 12:20:00,26.46,26.48,26.44,26.46,19600.0,20.2307,20.246,20.2154,20.2307,19600.0
2014-12-18 12:30:00,26.46,26.47,26.43,26.44,33000.0,20.2307,20.2384,20.2078,20.2154,33000.0
2014-12-18 12:40:00,26.44,26.49,26.44,26.48,21900.0,20.2154,20.2537,20.2154,20.246,21900.0
2014-12-18 12:50:00,26.48,26.52,26.47,26.52,36900.0,20.246,20.2766,20.2384,20.2766,36900.0
2014-12-18 13:00:00,26.51,26.52,26.47,26.49,46300.0,20.269,20.2766,20.2384,20.2537,46300.0
2014-12-18 13:10:00,26.48,26.49,26.44,26.46,43100.0,20.246,20.2537,20.2154,20.2307,43100.0
2014-12-18 13:20:00,26.46,26.53,26.46,26.51,50500.0,20.2307,20.2843,20.2307,20.269,50500.0
2014-12-18 13:30:00,26.52,26.54,26.5,26.52,78400.0,20.2766,20.2919,20.2613,20.2766,78400.0
2014-12-18 13:40:00,26.53,26.55,26.5,26.55,115300.0,20.2843,20.2996,20.2613,20.2996,115300.0
2014-12-18 13:50:00,26.55,26.58,26.55,26.57,37700.0,20.2996,20.3225,20.2996,20.3148,37700.0
2014-12-18 14:00:00,26.58,26.59,26.53,26.55,128000.0,20.3225,20.3301,20.2843,20.2996,128000.0
2014-12-18 14:10:00,26.54,26.61,26.54,26.61,61400.0,20.2919,20.3454,20.2919,20.3454,61400.0
2014-12-18 14:20:00,26.61,26.61,26.52,26.52,47200.0,20.3454,20.3454,20.2766,20.2766,47200.0
2014-12-18 14:30:00,26.52,26.58,26.51,26.55,55400.0,20.2766,20.3225,20.269,20.2996,55400.0
2014-12-18 14:40:00,26.55,26.58,26.52,26.57,68600.0,20.2996,20.3225,20.2766,20.3148,68600.0
2014-12-18 14:50:00,26.57,26.6,26.54,26.6,85900.0,20.3148,20.3378,20.2919,20.3378,85900.0
2014-12-18 15:00:00,26.6,26.62,26.56,26.62,90500.0,20.3378,20.3531,20.3072,20.3531,90500.0
2014-12-18 15:10:00,26.62,26.66,26.61,26.63,92500.0,20.3531,20.3837,20.3454,20.3607,92500.0
2014-12-18 15:20:00,26.63,26.67,26.61,26.67,52200.0,20.3607,20.3913,20.3454,20.3913,52200.0
2014-12-18 15:30:00,26.67,26.69,26.65,26.69,105200.0,20.3913,20.4066,20.376,20.4066,105200.0
2014-12-18 15:40:00,26.69,26.73,26.67,26.72,167900.0,20.4066,20.4372,20.3913,20.4295,167900.0
2014-12-18 15:50:00,26.72,26.76,26.68,26.76,492600.0,20.4295,20.4601,20.3989,20.4601,492600.0
2014-12-19 09:30:00,26.8,26.95,26.78,26.81,714200.0,20.4907,20.6054,20.4754,20.4983,714200.0
2014-12-19 09:40:00,26.8,26.83,26.77,26.81,163200.0,20.4907,20.5136,20.4678,20.4983,163200.0
2014-12-19 09:50:00,26.8,26.83,26.74,26.83,148400.0,20.4907,20.5136,20.4448,20.5136,148400.0
2014-12-19 10:00:00,26.83,26.93,26.8,26.93,77100.0,20.5136,20.5901,20.4907,20.5901,77100.0
2014-12-19 10:10:00,26.92,26.96,26.89,26.9,106500.0,20.5824,20.613,20.5595,20.5672,106500.0
2014-12-19 10:20:00,26.89,26.9,26.81,26.83,122800.0,20.5595,20.5672,20.4983,20.5136,122800.0
2014-12-19 10:30:00,26.83,26.83,26.72,26.76,59700.0,20.5136,20.5136,20.4295,20.4601,59700.0
2014-12-19 10:40:00,26.76,26.81,26.75,26.77,51700.0,20.4601,20.4983,20.4525,20.4678,51700.0
2014-12-19 10:50:00,26.77,26.81,26.75,26.8,52300.0,20.4678,20.4983,20.4525,20.4907,52300.0
2014-12-19 11:00:00,26.8,26.81,26.77,26.77,60700.0,20.4907,20.4983,20.4678,20.4678,60700.0
2014-12-19 11:10:00,26.78,26.79,26.76,26.77,72800.0,20.4754,20.4831,20.4601,20.4678,72800.0
2014-12-19 11:20:00,26.76,26.79,26.75,26.78,42700.0,20.4601,20.4831,20.4525,20.4754,42700.0
2014-12-19 11:30:00,26.77,26.79,26.75,26.76,54500.0,20.4678,20.4831,20.4525,20.4601,54500.0
2014-12-19 11:40:00,26.76,26.77,26.72,26.73,82100.0,20.4601,20.4678,20.4295,20.4372,82100.0
2014-12-19 11:50:00,26.73,26.77,26.71,26.75,59500.0,20.4372,20.4678,20.4219,20.4525,59500.0
2014-12-19 12:00:00,26.76,26.76,26.67,26.7,109800.0,20.4601,20.4601,20.3913,20.4142,109800.0
2014-12-19 12:10:00,26.7,26.73,26.69,26.71,63800.0,20.4142,20.4372,20.4066,20.4219,63800.0
2014-12-19 12:20:00,26.7,26.73,26.68,26.73,56700.0,20.4142,20.4372,20.3989,20.4372,56700.0
2014-12-19 12:30:00,26.73,26.74,26.71,26.73,33200.0,20.4372,20.4448,20.4219,20.4372,33200.0
2014-12-19 12:40:00,26.73,26.75,26.7,26.74,28700.0,20.4372,20.4525,20.4142,20.4448,28700.0
2014-12-19 12:50:00,26.74,26.77,26.71,26.71,28500.0,20.4448,20.4678,20.4219,20.4219,28500.0
2014-12-19 13:00:00,26.71,26.73,26.7,26.71,39200.0,20.4219,20.4372,20.4142,20.4219,39200.0
2014-12-19 13:10:00,26.71,26.74,26.69,26.74,67800.0,20.4219,20.4448,20.4066,20.4448,67800.0
2014-12-19 13:20:00,26.74,26.78,26.72,26.76,36600.0,20.4448,20.4754,20.4295,20.4601,36600.0
2014-12-19 13:30:00,26.75,26.76,26.71,26.72,34400.0,20.4525,20.4601,20.4219,20.4295,34400.0
2014-12-19 13:40:00,26.71,26.72,26.7,26.7,99900.0,20.4219,20.4295,20.4142,20.4142,99900.0
2014-12-19 13:50:00,26.71,26.71,26.68,26.68,19400.0,20.4219,20.4219,20.3989,20.3989,19400.0
2014-12-19 14:00:00,26.68,26.73,26.66,26.73,42800.0,20.3989,20.4372,20.3837,20.4372,42800.0
2014-12-19 14:10:00,26.73,26.76,26.72,26.74,61200.0,20.4372,20.4601,20.4295,20.4448,61200.0
2014-12-19 14:20:00,26.75,26.75,26.69,26.7,48900.0,20.4525,20.4525,20.4066,20.4142,48900.0
2014-12-19 14:30:00,26.7,26.74,26.69,26.7,62500.0,20.4142,20.4448,20.4066,20.4142,62500.0
2014-12-19 14:40:00,26.7,26.73,26.69,26.73,110200.0,20.4142,20.4372,20.4066,20.4372,110200.0
2014-12-19 14:50:00,26.73,26.82,26.73,26.82,66000.0,20.4372,20.506,20.4372,20.506,66000.0
2014-12-19 15:00:00,26.81,26.82,26.78,26.82,48400.0,20.4983,20.506,20.4754,20.506,48400.0
2014-12-19 15:10:00,26.81,26.81,26.74,26.76,86300.0,20.4983,20.4983,20.4448,20.4601,86300.0
2014-12-19 15:20:00,26.76,26.78,26.74,26.77,89300.0,20.4601,20.4754,20.4448,20.4678,89300.0
2014-12-19 15:30:00,26.78,26.79,26.76,26.76,127000.0,20.4754,20.4831,20.4601,20.4601,127000.0
2014-12-19 15:40:00,26.77,26.77,26.66,26.66,405000.0,20.4678,20.4678,20.3837,20.3837,405000.0
2014-12-19 15:50:00,26.66,26.67,26.55,26.56,683200.0,20.3837,20.3913,20.2996,20.3072,683200.0
2014-12-22 09:30:00,26.64,26.84,26.63,26.66,93700.0,20.3684,20.5213,20.3607,20.3837,93700.0
2014-12-22 09:40:00,26.66,26.68,26.62,26.67,72700.0,20.3837,20.3989,20.3531,20.3913,72700.0
2014-12-22 09:50:00,26.66,26.67,26.59,26.6,83300.0,20.3837,20.3913,20.3301,20.3378,83300.0
2014-12-22 10:00:00,26.6,26.62,26.54,26.6,86800.0,20.3378,20.3531,20.2919,20.3378,86800.0
2014-12-22 10:10:00,26.61,26.7,26.6,26.68,72900.0,20.3454,20.4142,20.3378,20.3989,72900.0
2014-12-22 10:20:00,26.68,26.75,26.65,26.74,60800.0,20.3989,20.4525,20.376,20.4448,60800.0
2014-12-22 10:30:00,26.75,26.75,26.7,26.71,45400.0,20.4525,20.4525,20.4142,20.4219,45400.0
2014-12-22 10:40:00,26.71,26.74,26.69,26.7,54200.0,20.4219,20.4448,20.4066,20.4142,54200.0
2014-12-22 10:50:00,26.7,26.73,26.69,26.7,19600.0,20.4142,20.4372,20.4066,20.4142,19600.0
2014-12-22 11:00:00,26.7,26.7,26.65,26.65,33600.0,20.4142,20.4142,20.376,20.376,33600.0
2014-12-22 11:10:00,26.65,26.66,26.64,26.64,22600.0,20.376,20.3837,20.3684,20.3684,22600.0
2014-12-22 11:20:00,26.64,26.69,26.63,26.67,41400.0,20.3684,20.4066,20.3607,20.3913,41400.0
2014-12-22 11:30:00,26.67,26.68,26.66,26.67,23600.0,20.3913,20.3989,20.3837,20.3913,23600.0
2014-12-22 11:40:00,26.67,26.69,26.66,26.67,21700.0,20.3913,20.4066,20.3837,20.3913,21700.0
2014-12-22 11:50:00,26.67,26.69,26.66,26.67,32800.0,20.3913,20.4066,20.3837,20.3913,32800.0
2014-12-22 12:00:00,26.67,26.69,26.66,26.69,31500.0,20.3913,20.4066,20.3837,20.4066,31500.0
2014-12-22 12:10:00,26.7,26.7,26.65,26.65,14800.0,20.4142,20.4142,20.376,20.376,14800.0
2014-12-22 12:20:00,26.66,26.66,26.63,26.64,24300.0,20.3837,20.3837,20.3607,20.3684,24300.0
2014-12-22 12:30:00,26.63,26.64,26.63,26.64,16200.0,20.3607,20.3684,20.3607,20.3684,16200.0
2014-12-22 12:40:00,26.64,26.66,26.62,26.66,27200.0,20.3684,20.3837,20.3531,20.3837,27200.0
2014-12-22 12:50:00,26.66,26.7,26.65,26.69,31300.0,20.3837,20.4142,20.376,20.4066,31300.0
2014-12-22 13:00:00,26.69,26.7,26.68,26.7,16400.0,20.4066,20.4142,20.3989,20.4142,16400.0
2014-12-22 13:10:00,26.7,26.74,26.69,26.73,37200.0,20.4142,20.4448,20.4066,20.4372,37200.0
2014-12-22 13:20:00,26.72,26.73,26.7,26.7,33400.0,20.4295,20.4372,20.4142,20.4142,33400.0
2014-12-22 13:30:00,26.7,26.71,26.69,26.7,53200.0,20.4142,20.4219,20.4066,20.4142,53200.0
2014-12-22 13:40:00,26.7,26.74,26.7,26.73,64000.0,20.4142,20.4448,20.4142,20.4372,64000.0
2014-12-22 13:50:00,26.73,26.74,26.7,26.71,48400.0,20.4372,20.4448,20.4142,20.4219,48400.0
2014-12-22 14:00:00,26.71,26.76,26.69,26.76,98000.0,20.4219,20.4601,20.4066,20.4601,98000.0
2014-12-22 14:10:00,26.75,26.76,26.72,26.73,47300.0,20.4525,20.4601,20.4295,20.4372,47300.0
2014-12-22 14:20:00,26.73,26.75,26.72,26.72,26200.0,20.4372,20.4525,20.4295,20.4295,26200.0
2014-12-22 14:30:00,26.73,26.74,26.7,26.71,48700.0,20.4372,20.4448,20.4142,20.4219,48700.0
2014-12-22 14:40:00,26.7,26.71,26.69,26.7,27100.0,20.4142,20.4219,20.4066,20.4142,27100.0
2014-12-22 14:50:00,26.69,26.72,26.69,26.71,72900.0,20.4066,20.4295,20.4066,20.4219,72900.0
2014-12-22 15:00:00,26.71,26.74,26.71,26.73,68800.0,20.4219,20.4448,20.4219,20.4372,68800.0
2014-12-22 15:10:00,26.74,26.74,26.73,26.74,19500.0,20.4448,20.4448,20.4372,20.4448,19500.0
2014-12-22 15:20:00,26.74,26.77,26.73,26.75,59100.0,20.4448,20.4678,20.4372,20.4525,59100.0
2014-12-22 15:30:00,26.74,26.76,26.73,26.74,101300.0,20.4448,20.4601,20.4372,20.4448,101300.0
2014-12-22 15:40:00,26.74,26.77,26.71,26.74,170000.0,20.4448,20.4678,20.4219,20.4448,170000.0
2014-12-22 15:50:00,26.73,26.75,26.71,26.75,204700.0,20.4372,20.4525,20.4219,20.4525,204700.0
2014-12-23 09:30:00,26.88,26.94,26.83,26.87,89700.0,20.5519,20.5977,20.5136,20.5442,89700.0
2014-12-23 09:40:00,26.87,26.91,26.86,26.9,43900.0,20.5442,20.5748,20.5366,20.5672,43900.0
2014-12-23 09:50:00,26.9,26.91,26.85,26.87,29800.0,20.5672,20.5748,20.5289,20.5442,29800.0
2014-12-23 10:00:00,26.87,26.94,26.86,26.91,39400.0,20.5442,20.5977,20.5366,20.5748,39400.0
2014-12-23 10:10:00,26.91,26.92,26.85,26.85,32000.0,20.5748,20.5824,20.5289,20.5289,32000.0
2014-12-23 10:20:00,26.85,26.87,26.85,26.86,27900.0,20.5289,20.5442,20.5289,20.5366,27900.0
2014-12-23 10:30:00,26.85,26.87,26.84,26.85,15300.0,20.5289,20.5442,20.5213,20.5289,15300.0
2014-12-23 10:40:00,26.85,26.89,26.85,26.88,62600.0,20.5289,20.5595,20.5289,20.5519,62600.0
2014-12-23 10:50:00,26.89,26.95,26.89,26.94,36100.0,20.5595,20.6054,20.5595,20.5977,36100.0
2014-12-23 11:00:00,26.95,26.95,26.91,26.93,20000.0,20.6054,20.6054,20.5748,20.5901,20000.0
2014-12-23 11:10:00,26.93,26.94,26.9,26.92,14400.0,20.5901,20.5977,20.5672,20.5824,14400.0
2014-12-23 11:20:00,26.93,26.93,26.88,26.9,33200.0,20.5901,20.5901,20.5519,20.5672,33200.0
2014-12-23 11:30:00,26.9,26.93,26.9,26.92,8400.0,20.5672,20.5901,20.5672,20.5824,8400.0
2014-12-23 11:40:00,26.92,26.94,26.92,26.94,13900.0,20.5824,20.5977,20.5824,20.5977,13900.0
2014-12-23 11:50:00,26.94,26.95,26.91,26.91,22600.0,20.5977,20.6054,20.5748,20.5748,22600.0
2014-12-23 12:00:00,26.92,26.94,26.9,26.93,48100.0,20.5824,20.5977,20.5672,20.5901,48100.0
2014-12-23 12:10:00,26.93,26.96,26.92,26.95,25500.0,20.5901,20.613,20.5824,20.6054,25500.0
2014-12-23 12:20:00,26.94,26.95,26.94,26.94,12300.0,20.5977,20.6054,20.5977,20.5977,12300.0
2014-12-23 12:30:00,26.94,26.95,26.93,26.95,46200.0,20.5977,20.6054,20.5901,20.6054,46200.0
2014-12-23 12:40:00,26.95,26.98,26.94,26.97,39200.0,20.6054,20.6283,20.5977,20.6207,39200.0
2014-12-23 12:50:00,26.97,26.98,26.96,26.97,33100.0,20.6207,20.6283,20.613,20.6207,33100.0
2014-12-23 13:00:00,26.97,27.0,26.97,27.0,76500.0,20.6207,20.6436,20.6207,20.6436,76500.0
2014-12-23 13:10:00,27.0,27.02,26.99,27.01,163000.0,20.6436,20.6589,20.636,20.6513,163000.0
2014-12-23 13:20:00,27.01,27.02,27.0,27.01,22300.0,20.6513,20.6589,20.6436,20.6513,22300.0
2014-12-23 13:30:00,27.01,27.04,26.99,27.04,77700.0,20.6513,20.6742,20.636,20.6742,77700.0
2014-12-23 13:40:00,27.03,27.05,27.03,27.05,30200.0,20.6665,20.6818,20.6665,20.6818,30200.0
2014-12-23 13:50:00,27.05,27.06,27.03,27.03,32100.0,20.6818,20.6895,20.6665,20.6665,32100.0
2014-12-23 14:00:00,27.04,27.04,27.01,27.03,28100.0,20.6742,20.6742,20.6513,20.6665,28100.0
2014-12-23 14:10:00,27.03,27.04,27.0,27.0,25700.0,20.6665,20.6742,20.6436,20.6436,25700.0
2014-12-23 14:20:00,27.0,27.01,26.99,27.01,27300.0,20.6436,20.6513,20.636,20.6513,27300.0
2014-12-23 14:30:00,27.01,27.02,27.0,27.01,26400.0,20.6513,20.6589,20.6436,20.6513,26400.0
2014-12-23 14:40:00,27.02,27.02,26.99,26.99,19000.0,20.6589,20.6589,20.636,20.636,19000.0
2014-12-23 14:50:00,26.99,27.0,26.97,26.98,16800.0,20.636,20.6436,20.6207,20.6283,16800.0
2014-12-23 15:00:00,26.97,27.0,26.95,26.96,51900.0,20.6207,20.6436,20.6054,20.613,51900.0
2014-12-23 15:10:00,26.96,26.97,26.95,26.95,27800.0,20.613,20.6207,20.6054,20.6054,27800.0
2014-12-23 15:20:00,26.96,26.97,26.91,26.94,47700.0,20.613,20.6207,20.5748,20.5977,47700.0
2014-12-23 15:30:00,26.95,26.96,26.92,26.95,104300.0,20.6054,20.613,20.5824,20.6054,104300.0
2014-12-23 15:40:00,26.95,26.96,26.92,26.96,80500.0,20.6054,20.613,20.5824,20.613,80500.0
2014-12-23 15:50:00,26.96,26.98,26.94,26.96,295100.0,20.613,20.6283,20.5977,20.613,295100.0
2014-12-24 09:30:00,27.06,27.06,26.96,26.97,33400.0,20.6895,20.6895,20.613,20.6207,33400.0
2014-12-24 09:40:00,26.96,26.99,26.95,26.99,30900.0,20.613,20.636,20.6054,20.636,30900.0
2014-12-24 09:50:00,26.98,27.0,26.96,27.0,61400.0,20.6283,20.6436,20.613,20.6436,61400.0
2014-12-24 10:00:00,27.0,27.0,26.99,26.99,29000.0,20.6436,20.6436,20.636,20.636,29000.0
2014-12-24 10:10:00,27.0,27.01,26.99,26.99,27700.0,20.6436,20.6513,20.636,20.636,27700.0
2014-12-24 10:20:00,27.0,27.03,26.99,27.02,44300.0,20.6436,20.6665,20.636,20.6589,44300.0
2014-12-24 10:30:00,27.02,27.05,27.02,27.05,15000.0,20.6589,20.6818,20.6589,20.6818,15000.0
2014-12-24 10:40:00,27.04,27.05,27.03,27.04,15500.0,20.6742,20.6818,20.6665,20.6742,15500.0
2014-12-24 10:50:00,27.04,27.05,27.0,27.0,20300.0,20.6742,20.6818,20.6436,20.6436,20300.0
2014-12-24 11:00:00,27.01,27.01,26.98,26.98,10500.0,20.6513,20.6513,20.6283,20.6283,10500.0
2014-12-24 11:10:00,26.99,27.05,26.98,27.04,37800.0,20.636,20.6818,20.6283,20.6742,37800.0
2014-12-24 11:20:00,27.04,27.05,27.02,27.03,12200.0,20.6742,20.6818,20.6589,20.6665,12200.0
2014-12-24 11:30:00,27.03,27.03,26.99,26.99,19200.0,20.6665,20.6665,20.636,20.636,19200.0
2014-12-24 11:40:00,26.99,27.01,26.98,27.01,25700.0,20.636,20.6513,20.6283,20.6513,25700.0
2014-12-24 11:50:00,27.02,27.04,27.02,27.04,6800.0,20.6589,20.6742,20.6589,20.6742,6800.0
2014-12-24 12:00:00,27.04,27.04,27.02,27.03,15200.0,20.6742,20.6742,20.6589,20.6665,15200.0
2014-12-24 12:10:00,27.03,27.03,27.01,27.01,15300.0,20.6665,20.6665,20.6513,20.6513,15300.0
2014-12-24 12:20:00,27.01,27.02,27.0,27.02,28900.0,20.6513,20.6589,20.6436,20.6589,28900.0
2014-12-24 12:30:00,27.02,27.02,26.99,27.0,39400.0,20.6589,20.6589,20.636,20.6436,39400.0
2014-12-24 12:40:00,27.01,27.02,26.98,27.01,108300.0,20.6513,20.6589,20.6283,20.6513,108300.0
2014-12-24 12:50:00,27.02,27.02,26.92,26.92,147100.0,20.6589,20.6589,20.5824,20.5824,147100.0
2014-12-26 09:30:00,27.02,27.08,26.92,27.05,14600.0,20.6589,20.7048,20.5824,20.6818,14600.0
2014-12-26 09:40:00,27.05,27.05,27.0,27.05,14300.0,20.6818,20.6818,20.6436,20.6818,14300.0
2014-12-26 09:50:00,27.05,27.1,27.05,27.1,27000.0,20.6818,20.7201,20.6818,20.7201,27000.0
2014-12-26 10:00:00,27.1,27.13,27.1,27.1,16300.0,20.7201,20.743,20.7201,20.7201,16300.0
2014-12-26 10:10:00,27.09,27.09,26.99,27.0,17700.0,20.7124,20.7124,20.636,20.6436,17700.0
2014-12-26 10:20:00,26.99,27.03,26.99,27.01,29600.0,20.636,20.6665,20.636,20.6513,29600.0
2014-12-26 10:30:00,27.01,27.02,27.0,27.02,6500.0,20.6513,20.6589,20.6436,20.6589,6500.0
2014-12-26 10:40:00,27.01,27.05,27.01,27.04,11800.0,20.6513,20.6818,20.6513,20.6742,11800.0
2014-12-26 10:50:00,27.04,27.05,27.01,27.01,9200.0,20.6742,20.6818,20.6513,20.6513,9200.0
2014-12-26 11:00:00,27.02,27.02,27.0,27.01,16800.0,20.6589,20.6589,20.6436,20.6513,16800.0
2014-12-26 11:10:00,27.01,27.03,27.0,27.01,7300.0,20.6513,20.6665,20.6436,20.6513,7300.0
2014-12-26 11:20:00,27.0,27.05,27.0,27.0,39100.0,20.6436,20.6818,20.6436,20.6436,39100.0
2014-12-26 11:30:00,27.0,27.02,27.0,27.02,20000.0,20.6436,20.6589,20.6436,20.6589,20000.0
2014-12-26 11:40:00,27.02,27.02,27.01,27.02,4500.0,20.6589,20.6589,20.6513,20.6589,4500.0
2014-12-26 11:50:00,27.02,27.03,27.01,27.02,7100.0,20.6589,20.6665,20.6513,20.6589,7100.0
2014-12-26 12:00:00,27.02,27.05,27.02,27.03,17400.0,20.6589,20.6818,20.6589,20.6665,17400.0
2014-12-26 12:10:00,27.03,27.05,27.01,27.03,20500.0,20.6665,20.6818,20.6513,20.6665,20500.0
2014-12-26 12:20:00,27.04,27.06,27.04,27.04,20400.0,20.6742,20.6895,20.6742,20.6742,20400.0
2014-12-26 12:30:00,27.04,27.06,27.01,27.01,29800.0,20.6742,20.6895,20.6513,20.6513,29800.0
2014-12-26 12:40:00,27.02,27.04,27.01,27.03,5600.0,20.6589,20.6742,20.6513,20.6665,5600.0
2014-12-26 12:50:00,27.03,27.04,27.01,27.04,23500.0,20.6665,20.6742,20.6513,20.6742,23500.0
2014-12-26 13:00:00,27.04,27.05,27.04,27.04,10300.0,20.6742,20.6818,20.6742,20.6742,10300.0
2014-12-26 13:10:00,27.05,27.05,27.04,27.05,3100.0,20.6818,20.6818,20.6742,20.6818,3100.0
2014-12-26 13:20:00,27.05,27.07,27.03,27.04,13900.0,20.6818,20.6971,20.6665,20.6742,13900.0
2014-12-26 13:30:00,27.03,27.05,27.03,27.04,5200.0,20.6665,20.6818,20.6665,20.6742,5200.0
2014-12-26 13:40:00,27.04,27.04,27.03,27.03,2400.0,20.6742,20.6742,20.6665,20.6665,2400.0
2014-12-26 13:50:00,27.04,27.05,27.01,27.02,12100.0,20.6742,20.6818,20.6513,20.6589,12100.0
2014-12-26 14:00:00,27.01,27.04,27.01,27.03,12000.0,20.6513,20.6742,20.6513,20.6665,12000.0
2014-12-26 14:10:00,27.04,27.04,27.02,27.04,11100.0,20.6742,20.6742,20.6589,20.6742,11100.0
2014-12-26 14:20:00,27.04,27.05,27.03,27.04,11600.0,20.6742,20.6818,20.6665,20.6742,11600.0
2014-12-26 14:30:00,27.04,27.05,27.01,27.01,21100.0,20.6742,20.6818,20.6513,20.6513,21100.0
2014-12-26 14:40:00,27.02,27.04,27.02,27.04,9900.0,20.6589,20.6742,20.6589,20.6742,9900.0
2014-12-26 14:50:00,27.03,27.05,27.03,27.05,10000.0,20.6665,20.6818,20.6665,20.6818,10000.0
2014-12-26 15:00:00,27.05,27.06,27.04,27.05,11600.0,20.6818,20.6895,20.6742,20.6818,11600.0
2014-12-26 15:10:00,27.04,27.05,27.04,27.05,7300.0,20.6742,20.6818,20.6742,20.6818,7300.0
2014-12-26 15:20:00,27.05,27.05,27.03,27.04,25300.0,20.6818,20.6818,20.6665,20.6742,25300.0
2014-12-26 15:30:00,27.04,27.07,27.03,27.06,130700.0,20.6742,20.6971,20.6665,20.6895,130700.0
2014-12-26 15:40:00,27.06,27.07,27.03,27.04,57500.0,20.6895,20.6971,20.6665,20.6742,57500.0
2014-12-26 15:50:00,27.04,27.04,27.01,27.01,124000.0,20.6742,20.6742,20.6513,20.6513,124000.0
2014-12-29 09:30:00,26.98,27.1,26.89,27.08,44200.0,20.6283,20.7201,20.5595,20.7048,44200.0
2014-12-29 09:40:00,27.09,27.17,27.07,27.16,38400.0,20.7124,20.7736,20.6971,20.7659,38400.0
2014-12-29 09:50:00,27.16,27.21,27.15,27.19,29400.0,20.7659,20.8042,20.7583,20.7889,29400.0
2014-12-29 10:00:00,27.19,27.26,27.17,27.25,29400.0,20.7889,20.8424,20.7736,20.8348,29400.0
2014-12-29 10:10:00,27.24,27.26,27.18,27.18,43900.0,20.8271,20.8424,20.7812,20.7812,43900.0
2014-12-29 10:20:00,27.18,27.19,27.15,27.15,27400.0,20.7812,20.7889,20.7583,20.7583,27400.0
2014-12-29 10:30:00,27.15,27.16,27.11,27.13,34200.0,20.7583,20.7659,20.7277,20.743,34200.0
2014-12-29 10:40:00,27.13,27.15,27.1,27.1,20900.0,20.743,20.7583,20.7201,20.7201,20900.0
2014-12-29 10:50:00,27.1,27.12,27.1,27.11,10300.0,20.7201,20.7354,20.7201,20.7277,10300.0
2014-12-29 11:00:00,27.11,27.11,27.09,27.11,12000.0,20.7277,20.7277,20.7124,20.7277,12000.0
2014-12-29 11:10:00,27.11,27.11,27.08,27.09,14100.0,20.7277,20.7277,20.7048,20.7124,14100.0
2014-12-29 11:20:00,27.1,27.12,27.09,27.11,19100.0,20.7201,20.7354,20.7124,20.7277,19100.0
2014-12-29 11:30:00,27.11,27.13,27.1,27.11,7800.0,20.7277,20.743,20.7201,20.7277,7800.0
2014-12-29 11:40:00,27.11,27.11,27.09,27.1,16200.0,20.7277,20.7277,20.7124,20.7201,16200.0
2014-12-29 11:50:00,27.11,27.11,27.1,27.1,3600.0,20.7277,20.7277,20.7201,20.7201,3600.0
2014-12-29 12:00:00,27.11,27.13,27.11,27.12,16300.0,20.7277,20.743,20.7277,20.7354,16300.0
2014-12-29 12:10:00,27.11,27.12,27.09,27.1,5800.0,20.7277,20.7354,20.7124,20.7201,5800.0
2014-12-29 12:20:00,27.1,27.11,27.08,27.09,6800.0,20.7201,20.7277,20.7048,20.7124,6800.0
2014-12-29 12:30:00,27.09,27.11,27.08,27.1,11800.0,20.7124,20.7277,20.7048,20.7201,11800.0
2014-12-29 12:40:00,27.1,27.11,27.09,27.1,11700.0,20.7201,20.7277,20.7124,20.7201,11700.0
2014-12-29 12:50:00,27.1,27.1,27.08,27.1,4500.0,20.7201,20.7201,20.7048,20.7201,4500.0
2014-12-29 13:00:00,27.1,27.11,27.09,27.1,9900.0,20.7201,20.7277,20.7124,20.7201,9900.0
2014-12-29 13:10:00,27.09,27.14,27.09,27.13,13200.0,20.7124,20.7507,20.7124,20.743,13200.0
2014-12-29 13:20:00,27.13,27.16,27.13,27.14,88700.0,20.743,20.7659,20.743,20.7507,88700.0
2014-12-29 13:30:00,27.14,27.14,27.13,27.14,6900.0,20.7507,20.7507,20.743,20.7507,6900.0
2014-12-29 13:40:00,27.14,27.15,27.13,27.13,14100.0,20.7507,20.7583,20.743,20.743,14100.0
2014-12-29 13:50:00,27.13,27.15,27.13,27.14,10900.0,20.743,20.7583,20.743,20.7507,10900.0
2014-12-29 14:00:00,27.14,27.16,27.14,27.14,18500.0,20.7507,20.7659,20.7507,20.7507,18500.0
2014-12-29 14:10:00,27.15,27.17,27.14,27.16,17700.0,20.7583,20.7736,20.7507,20.7659,17700.0
2014-12-29 14:20:00,27.16,27.17,27.15,27.15,20200.0,20.7659,20.7736,20.7583,20.7583,20200.0
2014-12-29 14:30:00,27.15,27.16,27.12,27.13,12500.0,20.7583,20.7659,20.7354,20.743,12500.0
2014-12-29 14:40:00,27.13,27.13,27.12,27.13,8300.0,20.743,20.743,20.7354,20.743,8300.0
2014-12-29 14:50:00,27.12,27.15,27.12,27.14,24900.0,20.7354,20.7583,20.7354,20.7507,24900.0
2014-12-29 15:00:00,27.15,27.16,27.14,27.16,13800.0,20.7583,20.7659,20.7507,20.7659,13800.0
2014-12-29 15:10:00,27.16,27.16,27.15,27.16,9100.0,20.7659,20.7659,20.7583,20.7659,9100.0
2014-12-29 15:20:00,27.15,27.16,27.13,27.14,40800.0,20.7583,20.7659,20.743,20.7507,40800.0
2014-12-29 15:30:00,27.14,27.15,27.11,27.11,42300.0,20.7507,20.7583,20.7277,20.7277,42300.0
2014-12-29 15:40:00,27.11,27.15,27.11,27.14,95300.0,20.7277,20.7583,20.7277,20.7507,95300.0
2014-12-29 15:50:00,27.14,27.15,27.12,27.13,231100.0,20.7507,20.7583,20.7354,20.743,231100.0
2014-12-30 09:30:00,27.13,27.17,27.02,27.15,35800.0,20.743,20.7736,20.6589,20.7583,35800.0
2014-12-30 09:40:00,27.15,27.15,27.1,27.14,18600.0,20.7583,20.7583,20.7201,20.7507,18600.0
2014-12-30 09:50:00,27.14,27.15,27.09,27.12,34500.0,20.7507,20.7583,20.7124,20.7354,34500.0
2014-12-30 10:00:00,27.12,27.2,27.11,27.2,42600.0,20.7354,20.7965,20.7277,20.7965,42600.0
2014-12-30 10:10:00,27.2,27.22,27.19,27.21,23000.0,20.7965,20.8118,20.7889,20.8042,23000.0
2014-12-30 10:20:00,27.22,27.23,27.2,27.21,22400.0,20.8118,20.8195,20.7965,20.8042,22400.0
2014-12-30 10:30:00,27.21,27.23,27.19,27.2,32000.0,20.8042,20.8195,20.7889,20.7965,32000.0
2014-12-30 10:40:00,27.21,27.25,27.19,27.24,28500.0,20.8042,20.8348,20.7889,20.8271,28500.0
2014-12-30 10:50:00,27.25,27.25,27.22,27.23,30400.0,20.8348,20.8348,20.8118,20.8195,30400.0
2014-12-30 11:00:00,27.22,27.25,27.2,27.24,25200.0,20.8118,20.8348,20.7965,20.8271,25200.0
2014-12-30 11:10:00,27.24,27.25,27.2,27.25,41800.0,20.8271,20.8348,20.7965,20.8348,41800.0
2014-12-30 11:20:00,27.25,27.25,27.21,27.21,79900.0,20.8348,20.8348,20.8042,20.8042,79900.0
2014-12-30 11:30:00,27.21,27.22,27.19,27.21,65000.0,20.8042,20.8118,20.7889,20.8042,65000.0
2014-12-30 11:40:00,27.21,27.23,27.19,27.22,13600.0,20.8042,20.8195,20.7889,20.8118,13600.0
2014-12-30 11:50:00,27.23,27.25,27.22,27.24,43700.0,20.8195,20.8348,20.8118,20.8271,43700.0
2014-12-30 12:00:00,27.24,27.25,27.23,27.24,34900.0,20.8271,20.8348,20.8195,20.8271,34900.0
2014-12-30 12:10:00,27.24,27.25,27.23,27.24,12200.0,20.8271,20.8348,20.8195,20.8271,12200.0
2014-12-30 12:20:00,27.23,27.25,27.23,27.25,18600.0,20.8195,20.8348,20.8195,20.8348,18600.0
2014-12-30 12:30:00,27.25,27.26,27.24,27.26,10900.0,20.8348,20.8424,20.8271,20.8424,10900.0
2014-12-30 12:40:00,27.26,27.27,27.24,27.27,12300.0,20.8424,20.85,20.8271,20.85,12300.0
2014-12-30 12:50:00,27.27,27.27,27.25,27.25,13900.0,20.85,20.85,20.8348,20.8348,13900.0
2014-12-30 13:00:00,27.24,27.26,27.24,27.25,25000.0,20.8271,20.8424,20.8271,20.8348,25000.0
2014-12-30 13:10:00,27.25,27.26,27.24,27.25,15600.0,20.8348,20.8424,20.8271,20.8348,15600.0
2014-12-30 13:20:00,27.25,27.26,27.23,27.24,12100.0,20.8348,20.8424,20.8195,20.8271,12100.0
2014-12-30 13:30:00,27.23,27.25,27.21,27.21,19400.0,20.8195,20.8348,20.8042,20.8042,19400.0
2014-12-30 13:40:00,27.2,27.23,27.17,27.23,26600.0,20.7965,20.8195,20.7736,20.8195,26600.0
2014-12-30 13:50:00,27.23,27.25,27.21,27.21,15900.0,20.8195,20.8348,20.8042,20.8042,15900.0
2014-12-30 14:00:00,27.22,27.24,27.21,27.23,16800.0,20.8118,20.8271,20.8042,20.8195,16800.0
2014-12-30 14:10:00,27.23,27.23,27.21,27.23,19100.0,20.8195,20.8195,20.8042,20.8195,19100.0
2014-12-30 14:20:00,27.23,27.25,27.22,27.25,19200.0,20.8195,20.8348,20.8118,20.8348,19200.0
2014-12-30 14:30:00,27.25,27.25,27.22,27.24,23400.0,20.8348,20.8348,20.8118,20.8271,23400.0
2014-12-30 14:40:00,27.24,27.27,27.23,27.26,42300.0,20.8271,20.85,20.8195,20.8424,42300.0
2014-12-30 14:50:00,27.26,27.27,27.24,27.26,24200.0,20.8424,20.85,20.8271,20.8424,24200.0
2014-12-30 15:00:00,27.25,27.28,27.24,27.27,30100.0,20.8348,20.8577,20.8271,20.85,30100.0
2014-12-30 15:10:00,27.26,27.26,27.24,27.24,15700.0,20.8424,20.8424,20.8271,20.8271,15700.0
2014-12-30 15:20:00,27.25,27.25,27.24,27.25,19100.0,20.8348,20.8348,20.8271,20.8348,19100.0
2014-12-30 15:30:00,27.24,27.25,27.22,27.23,54000.0,20.8271,20.8348,20.8118,20.8195,54000.0
2014-12-30 15:40:00,27.23,27.25,27.21,27.23,150100.0,20.8195,20.8348,20.8042,20.8195,150100.0
2014-12-30 15:50:00,27.22,27.23,27.21,27.21,124200.0,20.8118,20.8195,20.8042,20.8042,124200.0
2014-12-31 09:30:00,27.26,27.28,27.18,27.22,46800.0,20.8424,20.8577,20.7812,20.8118,46800.0
2014-12-31 09:40:00,27.23,27.26,27.17,27.21,38100.0,20.8195,20.8424,20.7736,20.8042,38100.0
2014-12-31 09:50:00,27.21,27.27,27.21,27.25,24700.0,20.8042,20.85,20.8042,20.8348,24700.0
2014-12-31 10:00:00,27.25,27.29,27.24,27.28,17000.0,20.8348,20.8653,20.8271,20.8577,17000.0
2014-12-31 10:10:00,27.28,27.28,27.23,27.27,54000.0,20.8577,20.8577,20.8195,20.85,54000.0
2014-12-31 10:20:00,27.28,27.29,27.24,27.26,12200.0,20.8577,20.8653,20.8271,20.8424,12200.0
2014-12-31 10:30:00,27.26,27.31,27.25,27.3,57100.0,20.8424,20.8806,20.8348,20.873,57100.0
2014-12-31 10:40:00,27.3,27.31,27.29,27.31,15100.0,20.873,20.8806,20.8653,20.8806,15100.0
2014-12-31 10:50:00,27.32,27.33,27.3,27.32,44600.0,20.8883,20.8959,20.873,20.8883,44600.0
2014-12-31 11:00:00,27.32,27.34,27.32,27.32,19700.0,20.8883,20.9036,20.8883,20.8883,19700.0
2014-12-31 11:10:00,27.33,27.33,27.28,27.29,26200.0,20.8959,20.8959,20.8577,20.8653,26200.0
2014-12-31 11:20:00,27.3,27.31,27.28,27.29,36000.0,20.873,20.8806,20.8577,20.8653,36000.0
2014-12-31 11:30:00,27.3,27.32,27.29,27.31,12600.0,20.873,20.8883,20.8653,20.8806,12600.0
2014-12-31 11:40:00,27.31,27.33,27.3,27.33,30200.0,20.8806,20.8959,20.873,20.8959,30200.0
2014-12-31 11:50:00,27.33,27.34,27.32,27.34,10900.0,20.8959,20.9036,20.8883,20.9036,10900.0
2014-12-31 12:00:00,27.34,27.34,27.24,27.29,26500.0,20.9036,20.9036,20.8271,20.8653,26500.0
2014-12-31 12:10:00,27.29,27.29,27.24,27.25,12800.0,20.8653,20.8653,20.8271,20.8348,12800.0
2014-12-31 12:20:00,27.25,27.26,27.21,27.24,123800.0,20.8348,20.8424,20.8042,20.8271,123800.0
2014-12-31 12:30:00,27.24,27.25,27.18,27.18,17100.0,20.8271,20.8348,20.7812,20.7812,17100.0
2014-12-31 12:40:00,27.17,27.18,27.15,27.17,19600.0,20.7736,20.7812,20.7583,20.7736,19600.0
2014-12-31 12:50:00,27.17,27.17,27.13,27.14,13000.0,20.7736,20.7736,20.743,20.7507,13000.0
2014-12-31 13:00:00,27.15,27.18,27.13,27.14,22900.0,20.7583,20.7812,20.743,20.7507,22900.0
2014-12-31 13:10:00,27.15,27.18,27.15,27.17,60900.0,20.7583,20.7812,20.7583,20.7736,60900.0
2014-12-31 13:20:00,27.17,27.19,27.16,27.19,34300.0,20.7736,20.7889,20.7659,20.7889,34300.0
2014-12-31 13:30:00,27.19,27.2,27.18,27.2,11900.0,20.7889,20.7965,20.7812,20.7965,11900.0
2014-12-31 13:40:00,27.2,27.21,27.19,27.2,11900.0,20.7965,20.8042,20.7889,20.7965,11900.0
2014-12-31 13:50:00,27.2,27.2,27.15,27.19,53200.0,20.7965,20.7965,20.7583,20.7889,53200.0
2014-12-31 14:00:00,27.19,27.19,27.15,27.17,34400.0,20.7889,20.7889,20.7583,20.7736,34400.0
2014-12-31 14:10:00,27.17,27.19,27.14,27.15,82600.0,20.7736,20.7889,20.7507,20.7583,82600.0
2014-12-31 14:20:00,27.14,27.15,27.11,27.12,64000.0,20.7507,20.7583,20.7277,20.7354,64000.0
2014-12-31 14:30:00,27.13,27.14,27.11,27.11,105700.0,20.743,20.7507,20.7277,20.7277,105700.0
2014-12-31 14:40:00,27.11,27.12,27.07,27.11,37100.0,20.7277,20.7354,20.6971,20.7277,37100.0
2014-12-31 14:50:00,27.11,27.13,27.1,27.12,44600.0,20.7277,20.743,20.7201,20.7354,44600.0
2014-12-31 15:00:00,27.12,27.14,27.1,27.13,32600.0,20.7354,20.7507,20.7201,20.743,32600.0
2014-12-31 15:10:00,27.13,27.15,27.11,27.15,38200.0,20.743,20.7583,20.7277,20.7583,38200.0
2014-12-31 15:20:00,27.15,27.16,27.13,27.16,44600.0,20.7583,20.7659,20.743,20.7659,44600.0
2014-12-31 15:30:00,27.16,27.18,27.12,27.12,57700.0,20.7659,20.7812,20.7354,20.7354,57700.0
2014-12-31 15:40:00,27.11,27.11,27.02,27.02,124100.0,20.7277,20.7277,20.6589,20.6589,124100.0
2014-12-31 15:50:00,27.02,27.03,26.97,26.98,265500.0,20.6589,20.6665,20.6207,20.6283,265500.0
2015-01-02 09:30:00,27.09,27.23,27.08,27.18,81100.0,20.7124,20.8195,20.7048,20.7812,81100.0
2015-01-02 09:40:00,27.18,27.2,27.07,27.11,35700.0,20.7812,20.7965,20.6971,20.7277,35700.0
2015-01-02 09:50:00,27.11,27.15,27.09,27.14,27100.0,20.7277,20.7583,20.7124,20.7507,27100.0
2015-01-02 10:00:00,27.13,27.17,27.11,27.14,51100.0,20.743,20.7736,20.7277,20.7507,51100.0
2015-01-02 10:10:00,27.14,27.2,27.14,27.14,35000.0,20.7507,20.7965,20.7507,20.7507,35000.0
2015-01-02 10:20:00,27.14,27.15,27.11,27.14,29200.0,20.7507,20.7583,20.7277,20.7507,29200.0
2015-01-02 10:30:00,27.14,27.14,27.03,27.03,44600.0,20.7507,20.7507,20.6665,20.6665,44600.0
2015-01-02 10:40:00,27.02,27.02,26.95,26.97,42100.0,20.6589,20.6589,20.6054,20.6207,42100.0
2015-01-02 10:50:00,26.96,26.97,26.94,26.96,61000.0,20.613,20.6207,20.5977,20.613,61000.0
2015-01-02 11:00:00,26.96,26.98,26.95,26.96,61800.0,20.613,20.6283,20.6054,20.613,61800.0
2015-01-02 11:10:00,26.96,26.96,26.88,26.89,82100.0,20.613,20.613,20.5519,20.5595,82100.0
2015-01-02 11:20:00,26.89,26.92,26.87,26.88,34000.0,20.5595,20.5824,20.5442,20.5519,34000.0
2015-01-02 11:30:00,26.88,26.9,26.81,26.81,39200.0,20.5519,20.5672,20.4983,20.4983,39200.0
2015-01-02 11:40:00,26.82,26.83,26.79,26.8,19700.0,20.506,20.5136,20.4831,20.4907,19700.0
2015-01-02 11:50:00,26.8,26.86,26.8,26.85,33000.0,20.4907,20.5366,20.4907,20.5289,33000.0
2015-01-02 12:00:00,26.86,26.91,26.85,26.89,22200.0,20.5366,20.5748,20.5289,20.5595,22200.0
2015-01-02 12:10:00,26.9,26.9,26.85,26.87,27500.0,20.5672,20.5672,20.5289,20.5442,27500.0
2015-01-02 12:20:00,26.87,26.89,26.85,26.89,19500.0,20.5442,20.5595,20.5289,20.5595,19500.0
2015-01-02 12:30:00,26.89,26.92,26.88,26.92,23200.0,20.5595,20.5824,20.5519,20.5824,23200.0
2015-01-02 12:40:00,26.92,26.92,26.83,26.84,24400.0,20.5824,20.5824,20.5136,20.5213,24400.0
2015-01-02 12:50:00,26.84,26.85,26.8,26.81,14800.0,20.5213,20.5289,20.4907,20.4983,14800.0
2015-01-02 13:00:00,26.81,26.87,26.8,26.82,33700.0,20.4983,20.5442,20.4907,20.506,33700.0
2015-01-02 13:10:00,26.83,26.87,26.83,26.85,30300.0,20.5136,20.5442,20.5136,20.5289,30300.0
2015-01-02 13:20:00,26.85,26.86,26.81,26.81,23800.0,20.5289,20.5366,20.4983,20.4983,23800.0
2015-01-02 13:30:00,26.81,26.82,26.78,26.81,40900.0,20.4983,20.506,20.4754,20.4983,40900.0
2015-01-02 13:40:00,26.81,26.82,26.8,26.81,22100.0,20.4983,20.506,20.4907,20.4983,22100.0
2015-01-02 13:50:00,26.8,26.84,26.79,26.82,19600.0,20.4907,20.5213,20.4831,20.506,19600.0
2015-01-02 14:00:00,26.82,26.85,26.82,26.85,15200.0,20.506,20.5289,20.506,20.5289,15200.0
2015-01-02 14:10:00,26.85,26.87,26.84,26.86,19700.0,20.5289,20.5442,20.5213,20.5366,19700.0
2015-01-02 14:20:00,26.85,26.92,26.85,26.89,48300.0,20.5289,20.5824,20.5289,20.5595,48300.0
2015-01-02 14:30:00,26.89,26.93,26.89,26.93,28400.0,20.5595,20.5901,20.5595,20.5901,28400.0
2015-01-02 14:40:00,26.93,26.97,26.93,26.96,52300.0,20.5901,20.6207,20.5901,20.613,52300.0
2015-01-02 14:50:00,26.96,26.97,26.95,26.96,35900.0,20.613,20.6207,20.6054,20.613,35900.0
2015-01-02 15:00:00,26.96,26.96,26.93,26.94,64500.0,20.613,20.613,20.5901,20.5977,64500.0
2015-01-02 15:10:00,26.94,26.95,26.89,26.89,88400.0,20.5977,20.6054,20.5595,20.5595,88400.0
2015-01-02 15:20:00,26.89,26.95,26.89,26.93,30500.0,20.5595,20.6054,20.5595,20.5901,30500.0
2015-01-02 15:30:00,26.92,26.96,26.92,26.93,69500.0,20.5824,20.613,20.5824,20.5901,69500.0
2015-01-02 15:40:00,26.94,27.04,26.93,27.04,141100.0,20.5977,20.6742,20.5901,20.6742,141100.0
2015-01-02 15:50:00,27.04,27.06,27.02,27.04,487700.0,20.6742,20.6895,20.6589,20.6742,487700.0
2015-01-05 09:30:00,26.86,26.91,26.75,26.77,91900.0,20.5366,20.5748,20.4525,20.4678,91900.0
2015-01-05 09:40:00,26.77,26.8,26.74,26.74,201400.0,20.4678,20.4907,20.4448,20.4448,201400.0
2015-01-05 09:50:00,26.73,26.75,26.7,26.71,54300.0,20.4372,20.4525,20.4142,20.4219,54300.0
2015-01-05 10:00:00,26.71,26.77,26.69,26.73,76400.0,20.4219,20.4678,20.4066,20.4372,76400.0
2015-01-05 10:10:00,26.73,26.75,26.71,26.71,37400.0,20.4372,20.4525,20.4219,20.4219,37400.0
2015-01-05 10:20:00,26.71,26.76,26.71,26.76,53300.0,20.4219,20.4601,20.4219,20.4601,53300.0
2015-01-05 10:30:00,26.75,26.77,26.7,26.71,87700.0,20.4525,20.4678,20.4142,20.4219,87700.0
2015-01-05 10:40:00,26.7,26.72,26.66,26.7,91600.0,20.4142,20.4295,20.3837,20.4142,91600.0
2015-01-05 10:50:00,26.7,26.73,26.69,26.7,160400.0,20.4142,20.4372,20.4066,20.4142,160400.0
2015-01-05 11:00:00,26.7,26.71,26.66,26.68,61600.0,20.4142,20.4219,20.3837,20.3989,61600.0
2015-01-05 11:10:00,26.69,26.7,26.67,26.69,72500.0,20.4066,20.4142,20.3913,20.4066,72500.0
2015-01-05 11:20:00,26.68,26.7,26.67,26.69,36700.0,20.3989,20.4142,20.3913,20.4066,36700.0
2015-01-05 11:30:00,26.69,26.71,26.68,26.69,50700.0,20.4066,20.4219,20.3989,20.4066,50700.0
2015-01-05 11:40:00,26.69,26.74,26.69,26.71,66300.0,20.4066,20.4448,20.4066,20.4219,66300.0
2015-01-05 11:50:00,26.72,26.74,26.71,26.71,58400.0,20.4295,20.4448,20.4219,20.4219,58400.0
2015-01-05 12:00:00,26.72,26.74,26.69,26.69,37800.0,20.4295,20.4448,20.4066,20.4066,37800.0
2015-01-05 12:10:00,26.69,26.7,26.67,26.69,37700.0,20.4066,20.4142,20.3913,20.4066,37700.0
2015-01-05 12:20:00,26.69,26.71,26.65,26.65,94800.0,20.4066,20.4219,20.376,20.376,94800.0
2015-01-05 12:30:00,26.65,26.69,26.64,26.69,67300.0,20.376,20.4066,20.3684,20.4066,67300.0
2015-01-05 12:40:00,26.68,26.7,26.65,26.67,64900.0,20.3989,20.4142,20.376,20.3913,64900.0
2015-01-05 12:50:00,26.67,26.69,26.64,26.67,71500.0,20.3913,20.4066,20.3684,20.3913,71500.0
2015-01-05 13:00:00,26.68,26.72,26.66,26.7,43300.0,20.3989,20.4295,20.3837,20.4142,43300.0
2015-01-05 13:10:00,26.69,26.69,26.63,26.65,44500.0,20.4066,20.4066,20.3607,20.376,44500.0
2015-01-05 13:20:00,26.65,26.69,26.64,26.66,30600.0,20.376,20.4066,20.3684,20.3837,30600.0
2015-01-05 13:30:00,26.66,26.72,26.66,26.7,28900.0,20.3837,20.4295,20.3837,20.4142,28900.0
2015-01-05 13:40:00,26.69,26.74,26.69,26.74,35900.0,20.4066,20.4448,20.4066,20.4448,35900.0
2015-01-05 13:50:00,26.74,26.74,26.71,26.74,53500.0,20.4448,20.4448,20.4219,20.4448,53500.0
2015-01-05 14:00:00,26.73,26.74,26.7,26.73,59300.0,20.4372,20.4448,20.4142,20.4372,59300.0
2015-01-05 14:10:00,26.73,26.74,26.69,26.71,45500.0,20.4372,20.4448,20.4066,20.4219,45500.0
2015-01-05 14:20:00,26.72,26.76,26.71,26.71,53100.0,20.4295,20.4601,20.4219,20.4219,53100.0
2015-01-05 14:30:00,26.71,26.73,26.68,26.71,49800.0,20.4219,20.4372,20.3989,20.4219,49800.0
2015-01-05 14:40:00,26.71,26.74,26.7,26.72,43700.0,20.4219,20.4448,20.4142,20.4295,43700.0
2015-01-05 14:50:00,26.72,26.73,26.68,26.68,52200.0,20.4295,20.4372,20.3989,20.3989,52200.0
2015-01-05 15:00:00,26.67,26.72,26.66,26.69,48400.0,20.3913,20.4295,20.3837,20.4066,48400.0
2015-01-05 15:10:00,26.7,26.74,26.69,26.73,52800.0,20.4142,20.4448,20.4066,20.4372,52800.0
2015-01-05 15:20:00,26.73,26.77,26.72,26.74,81300.0,20.4372,20.4678,20.4295,20.4448,81300.0
2015-01-05 15:30:00,26.74,26.76,26.71,26.75,84900.0,20.4448,20.4601,20.4219,20.4525,84900.0
2015-01-05 15:40:00,26.75,26.78,26.72,26.78,148600.0,20.4525,20.4754,20.4295,20.4754,148600.0
2015-01-05 15:50:00,26.78,26.81,26.72,26.73,307400.0,20.4754,20.4983,20.4295,20.4372,307400.0
2015-01-06 09:30:00,26.75,26.77,26.69,26.69,67100.0,20.4525,20.4678,20.4066,20.4066,67100.0
2015-01-06 09:40:00,26.69,26.73,26.67,26.73,38200.0,20.4066,20.4372,20.3913,20.4372,38200.0
2015-01-06 09:50:00,26.74,26.77,26.72,26.73,17200.0,20.4448,20.4678,20.4295,20.4372,17200.0
2015-01-06 10:00:00,26.74,26.74,26.67,26.68,77300.0,20.4448,20.4448,20.3913,20.3989,77300.0
2015-01-06 10:10:00,26.68,26.79,26.68,26.79,72400.0,20.3989,20.4831,20.3989,20.4831,72400.0
2015-01-06 10:20:00,26.79,26.82,26.78,26.79,84600.0,20.4831,20.506,20.4754,20.4831,84600.0
2015-01-06 10:30:00,26.78,26.79,26.72,26.72,72600.0,20.4754,20.4831,20.4295,20.4295,72600.0
2015-01-06 10:40:00,26.72,26.73,26.61,26.64,83900.0,20.4295,20.4372,20.3454,20.3684,83900.0
2015-01-06 10:50:00,26.64,26.7,26.63,26.63,135600.0,20.3684,20.4142,20.3607,20.3607,135600.0
2015-01-06 11:00:00,26.63,26.63,26.58,26.62,68100.0,20.3607,20.3607,20.3225,20.3531,68100.0
2015-01-06 11:10:00,26.62,26.63,26.54,26.55,54900.0,20.3531,20.3607,20.2919,20.2996,54900.0
2015-01-06 11:20:00,26.55,26.56,26.52,26.55,43800.0,20.2996,20.3072,20.2766,20.2996,43800.0
2015-01-06 11:30:00,26.55,26.57,26.5,26.52,72300.0,20.2996,20.3148,20.2613,20.2766,72300.0
2015-01-06 11:40:00,26.52,26.54,26.49,26.51,51700.0,20.2766,20.2919,20.2537,20.269,51700.0
2015-01-06 11:50:00,26.52,26.54,26.5,26.5,71400.0,20.2766,20.2919,20.2613,20.2613,71400.0
2015-01-06 12:00:00,26.5,26.53,26.45,26.48,133200.0,20.2613,20.2843,20.2231,20.246,133200.0
2015-01-06 12:10:00,26.47,26.48,26.44,26.44,33300.0,20.2384,20.246,20.2154,20.2154,33300.0
2015-01-06 12:20:00,26.44,26.49,26.42,26.49,47000.0,20.2154,20.2537,20.2002,20.2537,47000.0
2015-01-06 12:30:00,26.49,26.51,26.45,26.5,66900.0,20.2537,20.269,20.2231,20.2613,66900.0
2015-01-06 12:40:00,26.51,26.52,26.45,26.48,40500.0,20.269,20.2766,20.2231,20.246,40500.0
2015-01-06 12:50:00,26.49,26.54,26.48,26.52,17000.0,20.2537,20.2919,20.246,20.2766,17000.0
2015-01-06 13:00:00,26.52,26.52,26.47,26.48,45200.0,20.2766,20.2766,20.2384,20.246,45200.0
2015-01-06 13:10:00,26.47,26.5,26.43,26.44,36500.0,20.2384,20.2613,20.2078,20.2154,36500.0
2015-01-06 13:20:00,26.43,26.45,26.4,26.44,55700.0,20.2078,20.2231,20.1849,20.2154,55700.0
2015-01-06 13:30:00,26.43,26.46,26.4,26.45,35400.0,20.2078,20.2307,20.1849,20.2231,35400.0
2015-01-06 13:40:00,26.45,26.45,26.39,26.45,39800.0,20.2231,20.2231,20.1772,20.2231,39800.0
2015-01-06 13:50:00,26.45,26.5,26.42,26.5,82300.0,20.2231,20.2613,20.2002,20.2613,82300.0
2015-01-06 14:00:00,26.5,26.51,26.47,26.47,25800.0,20.2613,20.269,20.2384,20.2384,25800.0
2015-01-06 14:10:00,26.47,26.48,26.44,26.45,34400.0,20.2384,20.246,20.2154,20.2231,34400.0
2015-01-06 14:20:00,26.45,26.5,26.44,26.49,34100.0,20.2231,20.2613,20.2154,20.2537,34100.0
2015-01-06 14:30:00,26.49,26.51,26.44,26.47,45100.0,20.2537,20.269,20.2154,20.2384,45100.0
2015-01-06 14:40:00,26.47,26.55,26.46,26.53,47800.0,20.2384,20.2996,20.2307,20.2843,47800.0
2015-01-06 14:50:00,26.53,26.57,26.5,26.5,83400.0,20.2843,20.3148,20.2613,20.2613,83400.0
2015-01-06 15:00:00,26.5,26.52,26.48,26.48,50400.0,20.2613,20.2766,20.246,20.246,50400.0
2015-01-06 15:10:00,26.49,26.52,26.48,26.52,52200.0,20.2537,20.2766,20.246,20.2766,52200.0
2015-01-06 15:20:00,26.52,26.59,26.5,26.55,71600.0,20.2766,20.3301,20.2613,20.2996,71600.0
2015-01-06 15:30:00,26.55,26.55,26.45,26.47,109000.0,20.2996,20.2996,20.2231,20.2384,109000.0
2015-01-06 15:40:00,26.47,26.5,26.44,26.47,400600.0,20.2384,20.2613,20.2154,20.2384,400600.0
2015-01-06 15:50:00,26.47,26.5,26.4,26.4,326900.0,20.2384,20.2613,20.1849,20.1849,326900.0
2015-01-07 09:30:00,26.71,26.75,26.6,26.63,95100.0,20.4219,20.4525,20.3378,20.3607,95100.0
2015-01-07 09:40:00,26.63,26.74,26.62,26.74,80000.0,20.3607,20.4448,20.3531,20.4448,80000.0
2015-01-07 09:50:00,26.74,26.74,26.7,26.73,215700.0,20.4448,20.4448,20.4142,20.4372,215700.0
2015-01-07 10:00:00,26.74,26.77,26.68,26.74,279800.0,20.4448,20.4678,20.3989,20.4448,279800.0
2015-01-07 10:10:00,26.74,26.78,26.7,26.78,60200.0,20.4448,20.4754,20.4142,20.4754,60200.0
2015-01-07 10:20:00,26.79,26.81,26.73,26.75,100200.0,20.4831,20.4983,20.4372,20.4525,100200.0
2015-01-07 10:30:00,26.74,26.74,26.66,26.66,95300.0,20.4448,20.4448,20.3837,20.3837,95300.0
2015-01-07 10:40:00,26.65,26.71,26.62,26.71,51500.0,20.376,20.4219,20.3531,20.4219,51500.0
2015-01-07 10:50:00,26.71,26.72,26.68,26.7,232200.0,20.4219,20.4295,20.3989,20.4142,232200.0
2015-01-07 11:00:00,26.7,26.71,26.65,26.65,75400.0,20.4142,20.4219,20.376,20.376,75400.0
2015-01-07 11:10:00,26.66,26.66,26.61,26.62,38100.0,20.3837,20.3837,20.3454,20.3531,38100.0
2015-01-07 11:20:00,26.62,26.64,26.58,26.59,106500.0,20.3531,20.3684,20.3225,20.3301,106500.0
2015-01-07 11:30:00,26.6,26.67,26.59,26.63,79500.0,20.3378,20.3913,20.3301,20.3607,79500.0
2015-01-07 11:40:00,26.63,26.7,26.61,26.7,52800.0,20.3607,20.4142,20.3454,20.4142,52800.0
2015-01-07 11:50:00,26.7,26.76,26.68,26.76,167100.0,20.4142,20.4601,20.3989,20.4601,167100.0
2015-01-07 12:00:00,26.77,26.87,26.76,26.84,131000.0,20.4678,20.5442,20.4601,20.5213,131000.0
2015-01-07 12:10:00,26.85,26.86,26.81,26.85,161300.0,20.5289,20.5366,20.4983,20.5289,161300.0
2015-01-07 12:20:00,26.86,26.89,26.85,26.89,67600.0,20.5366,20.5595,20.5289,20.5595,67600.0
2015-01-07 12:30:00,26.89,26.91,26.87,26.88,34900.0,20.5595,20.5748,20.5442,20.5519,34900.0
2015-01-07 12:40:00,26.88,26.88,26.84,26.87,20600.0,20.5519,20.5519,20.5213,20.5442,20600.0
2015-01-07 12:50:00,26.87,26.88,26.85,26.85,14700.0,20.5442,20.5519,20.5289,20.5289,14700.0
2015-01-07 13:00:00,26.85,26.89,26.84,26.84,25000.0,20.5289,20.5595,20.5213,20.5213,25000.0
2015-01-07 13:10:00,26.84,26.88,26.83,26.87,22900.0,20.5213,20.5519,20.5136,20.5442,22900.0
2015-01-07 13:20:00,26.87,26.88,26.81,26.81,32000.0,20.5442,20.5519,20.4983,20.4983,32000.0
2015-01-07 13:30:00,26.82,26.9,26.81,26.89,32700.0,20.506,20.5672,20.4983,20.5595,32700.0
2015-01-07 13:40:00,26.89,26.91,26.87,26.91,40500.0,20.5595,20.5748,20.5442,20.5748,40500.0
2015-01-07 13:50:00,26.9,26.91,26.87,26.87,23100.0,20.5672,20.5748,20.5442,20.5442,23100.0
2015-01-07 14:00:00,26.88,26.92,26.85,26.92,65300.0,20.5519,20.5824,20.5289,20.5824,65300.0
2015-01-07 14:10:00,26.92,26.94,26.88,26.89,35900.0,20.5824,20.5977,20.5519,20.5595,35900.0
2015-01-07 14:20:00,26.88,26.91,26.87,26.89,49800.0,20.5519,20.5748,20.5442,20.5595,49800.0
2015-01-07 14:30:00,26.89,26.95,26.88,26.92,47000.0,20.5595,20.6054,20.5519,20.5824,47000.0
2015-01-07 14:40:00,26.92,26.94,26.9,26.94,54100.0,20.5824,20.5977,20.5672,20.5977,54100.0
2015-01-07 14:50:00,26.94,26.94,26.89,26.91,74500.0,20.5977,20.5977,20.5595,20.5748,74500.0
2015-01-07 15:00:00,26.91,26.94,26.89,26.93,43000.0,20.5748,20.5977,20.5595,20.5901,43000.0
2015-01-07 15:10:00,26.93,26.93,26.87,26.92,52700.0,20.5901,20.5901,20.5442,20.5824,52700.0
2015-01-07 15:20:00,26.92,26.93,26.87,26.91,50200.0,20.5824,20.5901,20.5442,20.5748,50200.0
2015-01-07 15:30:00,26.91,26.92,26.88,26.91,70600.0,20.5748,20.5824,20.5519,20.5748,70600.0
2015-01-07 15:40:00,26.91,26.94,26.91,26.94,132700.0,20.5748,20.5977,20.5748,20.5977,132700.0
2015-01-07 15:50:00,26.94,26.96,26.93,26.95,244800.0,20.5977,20.613,20.5901,20.6054,244800.0
2015-01-08 09:30:00,27.17,27.25,27.1,27.2,117300.0,20.7736,20.8348,20.7201,20.7965,117300.0
2015-01-08 09:40:00,27.21,27.21,27.14,27.2,157600.0,20.8042,20.8042,20.7507,20.7965,157600.0
2015-01-08 09:50:00,27.21,27.22,27.19,27.22,33600.0,20.8042,20.8118,20.7889,20.8118,33600.0
2015-01-08 10:00:00,27.22,27.25,27.18,27.21,76800.0,20.8118,20.8348,20.7812,20.8042,76800.0
2015-01-08 10:10:00,27.2,27.21,27.17,27.18,51300.0,20.7965,20.8042,20.7736,20.7812,51300.0
2015-01-08 10:20:00,27.18,27.19,27.16,27.17,31800.0,20.7812,20.7889,20.7659,20.7736,31800.0
2015-01-08 10:30:00,27.18,27.23,27.18,27.19,27600.0,20.7812,20.8195,20.7812,20.7889,27600.0
2015-01-08 10:40:00,27.2,27.21,27.18,27.19,103200.0,20.7965,20.8042,20.7812,20.7889,103200.0
2015-01-08 10:50:00,27.2,27.22,27.16,27.22,34600.0,20.7965,20.8118,20.7659,20.8118,34600.0
2015-01-08 11:00:00,27.23,27.26,27.22,27.25,27500.0,20.8195,20.8424,20.8118,20.8348,27500.0
2015-01-08 11:10:00,27.24,27.26,27.22,27.25,18800.0,20.8271,20.8424,20.8118,20.8348,18800.0
2015-01-08 11:20:00,27.25,27.26,27.21,27.21,18700.0,20.8348,20.8424,20.8042,20.8042,18700.0
2015-01-08 11:30:00,27.21,27.23,27.19,27.22,19500.0,20.8042,20.8195,20.7889,20.8118,19500.0
2015-01-08 11:40:00,27.23,27.29,27.23,27.27,27000.0,20.8195,20.8653,20.8195,20.85,27000.0
2015-01-08 11:50:00,27.27,27.29,27.25,27.27,14800.0,20.85,20.8653,20.8348,20.85,14800.0
2015-01-08 12:00:00,27.27,27.28,27.25,27.26,13700.0,20.85,20.8577,20.8348,20.8424,13700.0
2015-01-08 12:10:00,27.26,27.27,27.22,27.24,18800.0,20.8424,20.85,20.8118,20.8271,18800.0
2015-01-08 12:20:00,27.24,27.26,27.22,27.26,34300.0,20.8271,20.8424,20.8118,20.8424,34300.0
2015-01-08 12:30:00,27.26,27.31,27.26,27.3,30100.0,20.8424,20.8806,20.8424,20.873,30100.0
2015-01-08 12:40:00,27.31,27.35,27.3,27.31,30100.0,20.8806,20.9112,20.873,20.8806,30100.0
2015-01-08 12:50:00,27.31,27.37,27.31,27.37,142500.0,20.8806,20.9265,20.8806,20.9265,142500.0
2015-01-08 13:00:00,27.36,27.44,27.34,27.44,73300.0,20.9189,20.98,20.9036,20.98,73300.0
2015-01-08 13:10:00,27.43,27.47,27.42,27.45,139100.0,20.9724,21.003,20.9647,20.9877,139100.0
2015-01-08 13:20:00,27.45,27.47,27.43,27.43,28100.0,20.9877,21.003,20.9724,20.9724,28100.0
2015-01-08 13:30:00,27.43,27.48,27.43,27.46,26300.0,20.9724,21.0106,20.9724,20.9953,26300.0
2015-01-08 13:40:00,27.46,27.5,27.46,27.47,28800.0,20.9953,21.0259,20.9953,21.003,28800.0
2015-01-08 13:50:00,27.48,27.5,27.45,27.47,30700.0,21.0106,21.0259,20.9877,21.003,30700.0
2015-01-08 14:00:00,27.47,27.5,27.45,27.5,33100.0,21.003,21.0259,20.9877,21.0259,33100.0
2015-01-08 14:10:00,27.5,27.5,27.48,27.49,34200.0,21.0259,21.0259,21.0106,21.0183,34200.0
2015-01-08 14:20:00,27.49,27.5,27.47,27.49,79100.0,21.0183,21.0259,21.003,21.0183,79100.0
2015-01-08 14:30:00,27.49,27.5,27.48,27.49,48600.0,21.0183,21.0259,21.0106,21.0183,48600.0
2015-01-08 14:40:00,27.49,27.51,27.45,27.46,110900.0,21.0183,21.0335,20.9877,20.9953,110900.0
2015-01-08 14:50:00,27.46,27.5,27.45,27.48,69700.0,20.9953,21.0259,20.9877,21.0106,69700.0
2015-01-08 15:00:00,27.48,27.5,27.46,27.46,31600.0,21.0106,21.0259,20.9953,20.9953,31600.0
2015-01-08 15:10:00,27.46,27.5,27.46,27.5,43600.0,20.9953,21.0259,20.9953,21.0259,43600.0
2015-01-08 15:20:00,27.49,27.51,27.46,27.48,62900.0,21.0183,21.0335,20.9953,21.0106,62900.0
2015-01-08 15:30:00,27.48,27.48,27.43,27.46,64600.0,21.0106,21.0106,20.9724,20.9953,64600.0
2015-01-08 15:40:00,27.46,27.48,27.44,27.46,97000.0,20.9953,21.0106,20.98,20.9953,97000.0
2015-01-08 15:50:00,27.46,27.51,27.46,27.49,251100.0,20.9953,21.0335,20.9953,21.0183,251100.0
2015-01-09 09:30:00,27.5,27.5,27.33,27.45,117000.0,21.0259,21.0259,20.8959,20.9877,117000.0
2015-01-09 09:40:00,27.45,27.47,27.27,27.27,262300.0,20.9877,21.003,20.85,20.85,262300.0
2015-01-09 09:50:00,27.27,27.28,27.12,27.14,194800.0,20.85,20.8577,20.7354,20.7507,194800.0
2015-01-09 10:00:00,27.13,27.22,27.08,27.21,179000.0,20.743,20.8118,20.7048,20.8042,179000.0
2015-01-09 10:10:00,27.21,27.23,27.14,27.16,158500.0,20.8042,20.8195,20.7507,20.7659,158500.0
2015-01-09 10:20:00,27.15,27.16,27.09,27.09,88000.0,20.7583,20.7659,20.7124,20.7124,88000.0
2015-01-09 10:30:00,27.09,27.09,27.02,27.06,76700.0,20.7124,20.7124,20.6589,20.6895,76700.0
2015-01-09 10:40:00,27.06,27.09,27.02,27.06,50100.0,20.6895,20.7124,20.6589,20.6895,50100.0
2015-01-09 10:50:00,27.06,27.13,27.06,27.11,96300.0,20.6895,20.743,20.6895,20.7277,96300.0
2015-01-09 11:00:00,27.11,27.12,26.96,26.96,180800.0,20.7277,20.7354,20.613,20.613,180800.0
2015-01-09 11:10:00,26.96,26.96,26.89,26.91,142700.0,20.613,20.613,20.5595,20.5748,142700.0
2015-01-09 11:20:00,26.91,26.94,26.9,26.91,69500.0,20.5748,20.5977,20.5672,20.5748,69500.0
2015-01-09 11:30:00,26.9,26.93,26.87,26.92,232000.0,20.5672,20.5901,20.5442,20.5824,232000.0
2015-01-09 11:40:00,26.92,26.97,26.89,26.97,118500.0,20.5824,20.6207,20.5595,20.6207,118500.0
2015-01-09 11:50:00,26.97,26.97,26.92,26.96,63300.0,20.6207,20.6207,20.5824,20.613,63300.0
2015-01-09 12:00:00,26.97,27.07,26.97,27.06,39600.0,20.6207,20.6971,20.6207,20.6895,39600.0
2015-01-09 12:10:00,27.06,27.07,27.04,27.05,55100.0,20.6895,20.6971,20.6742,20.6818,55100.0
2015-01-09 12:20:00,27.05,27.06,26.98,26.99,52100.0,20.6818,20.6895,20.6283,20.636,52100.0
2015-01-09 12:30:00,26.98,26.99,26.91,26.95,35500.0,20.6283,20.636,20.5748,20.6054,35500.0
2015-01-09 12:40:00,26.96,27.03,26.96,27.01,99300.0,20.613,20.6665,20.613,20.6513,99300.0
2015-01-09 12:50:00,27.0,27.01,26.95,26.96,48400.0,20.6436,20.6513,20.6054,20.613,48400.0
2015-01-09 13:00:00,26.95,26.99,26.95,26.96,68100.0,20.6054,20.636,20.6054,20.613,68100.0
2015-01-09 13:10:00,26.95,27.11,26.95,27.11,92500.0,20.6054,20.7277,20.6054,20.7277,92500.0
2015-01-09 13:20:00,27.11,27.12,27.0,27.01,30700.0,20.7277,20.7354,20.6436,20.6513,30700.0
2015-01-09 13:30:00,27.01,27.04,27.0,27.02,21300.0,20.6513,20.6742,20.6436,20.6589,21300.0
2015-01-09 13:40:00,27.01,27.02,26.97,27.0,52300.0,20.6513,20.6589,20.6207,20.6436,52300.0
2015-01-09 13:50:00,27.0,27.06,27.0,27.02,54100.0,20.6436,20.6895,20.6436,20.6589,54100.0
2015-01-09 14:00:00,27.02,27.03,26.97,27.02,39600.0,20.6589,20.6665,20.6207,20.6589,39600.0
2015-01-09 14:10:00,27.02,27.05,27.01,27.02,70300.0,20.6589,20.6818,20.6513,20.6589,70300.0
2015-01-09 14:20:00,27.03,27.04,27.01,27.01,93900.0,20.6665,20.6742,20.6513,20.6513,93900.0
2015-01-09 14:30:00,27.01,27.06,26.99,27.05,50400.0,20.6513,20.6895,20.636,20.6818,50400.0
2015-01-09 14:40:00,27.05,27.06,26.98,26.98,65800.0,20.6818,20.6895,20.6283,20.6283,65800.0
2015-01-09 14:50:00,26.98,27.0,26.94,26.97,57100.0,20.6283,20.6436,20.5977,20.6207,57100.0
2015-01-09 15:00:00,26.96,27.02,26.95,27.02,111800.0,20.613,20.6589,20.6054,20.6589,111800.0
2015-01-09 15:10:00,27.02,27.08,27.01,27.06,106100.0,20.6589,20.7048,20.6513,20.6895,106100.0
2015-01-09 15:20:00,27.06,27.08,27.0,27.01,95100.0,20.6895,20.7048,20.6436,20.6513,95100.0
2015-01-09 15:30:00,27.01,27.02,26.96,26.98,111200.0,20.6513,20.6589,20.613,20.6283,111200.0
2015-01-09 15:40:00,26.99,27.0,26.97,26.98,215600.0,20.636,20.6436,20.6207,20.6283,215600.0
2015-01-09 15:50:00,26.98,26.98,26.91,26.93,453700.0,20.6283,20.6283,20.5748,20.5901,453700.0
2015-01-12 09:30:00,26.89,26.99,26.78,26.8,87200.0,20.5595,20.636,20.4754,20.4907,87200.0
2015-01-12 09:40:00,26.79,26.82,26.73,26.74,95800.0,20.4831,20.506,20.4372,20.4448,95800.0
2015-01-12 09:50:00,26.74,26.77,26.62,26.67,82500.0,20.4448,20.4678,20.3531,20.3913,82500.0
2015-01-12 10:00:00,26.67,26.68,26.6,26.66,77300.0,20.3913,20.3989,20.3378,20.3837,77300.0
2015-01-12 10:10:00,26.65,26.67,26.64,26.67,61600.0,20.376,20.3913,20.3684,20.3913,61600.0
2015-01-12 10:20:00,26.67,26.67,26.6,26.61,74700.0,20.3913,20.3913,20.3378,20.3454,74700.0
2015-01-12 10:30:00,26.61,26.66,26.6,26.65,49600.0,20.3454,20.3837,20.3378,20.376,49600.0
2015-01-12 10:40:00,26.64,26.66,26.63,26.64,33000.0,20.3684,20.3837,20.3607,20.3684,33000.0
2015-01-12 10:50:00,26.64,26.68,26.62,26.68,54900.0,20.3684,20.3989,20.3531,20.3989,54900.0
2015-01-12 11:00:00,26.68,26.72,26.68,26.7,45300.0,20.3989,20.4295,20.3989,20.4142,45300.0
2015-01-12 11:10:00,26.7,26.72,26.65,26.66,19600.0,20.4142,20.4295,20.376,20.3837,19600.0
2015-01-12 11:20:00,26.67,26.68,26.6,26.62,151300.0,20.3913,20.3989,20.3378,20.3531,151300.0
2015-01-12 11:30:00,26.62,26.64,26.59,26.62,44100.0,20.3531,20.3684,20.3301,20.3531,44100.0
2015-01-12 11:40:00,26.62,26.62,26.54,26.55,37100.0,20.3531,20.3531,20.2919,20.2996,37100.0
2015-01-12 11:50:00,26.54,26.61,26.51,26.59,43700.0,20.2919,20.3454,20.269,20.3301,43700.0
2015-01-12 12:00:00,26.59,26.63,26.59,26.6,34800.0,20.3301,20.3607,20.3301,20.3378,34800.0
2015-01-12 12:10:00,26.6,26.61,26.54,26.57,50100.0,20.3378,20.3454,20.2919,20.3148,50100.0
2015-01-12 12:20:00,26.57,26.61,26.57,26.59,29000.0,20.3148,20.3454,20.3148,20.3301,29000.0
2015-01-12 12:30:00,26.59,26.62,26.58,26.62,18200.0,20.3301,20.3531,20.3225,20.3531,18200.0
2015-01-12 12:40:00,26.61,26.62,26.58,26.59,50700.0,20.3454,20.3531,20.3225,20.3301,50700.0
2015-01-12 12:50:00,26.58,26.6,26.55,26.55,36400.0,20.3225,20.3378,20.2996,20.2996,36400.0
2015-01-12 13:00:00,26.55,26.58,26.53,26.54,38300.0,20.2996,20.3225,20.2843,20.2919,38300.0
2015-01-12 13:10:00,26.54,26.56,26.52,26.55,42300.0,20.2919,20.3072,20.2766,20.2996,42300.0
2015-01-12 13:20:00,26.55,26.56,26.52,26.53,33900.0,20.2996,20.3072,20.2766,20.2843,33900.0
2015-01-12 13:30:00,26.53,26.54,26.5,26.51,52500.0,20.2843,20.2919,20.2613,20.269,52500.0
2015-01-12 13:40:00,26.51,26.57,26.5,26.55,56200.0,20.269,20.3148,20.2613,20.2996,56200.0
2015-01-12 13:50:00,26.56,26.57,26.54,26.56,16000.0,20.3072,20.3148,20.2919,20.3072,16000.0
2015-01-12 14:00:00,26.55,26.58,26.54,26.57,60400.0,20.2996,20.3225,20.2919,20.3148,60400.0
2015-01-12 14:10:00,26.57,26.58,26.52,26.52,49500.0,20.3148,20.3225,20.2766,20.2766,49500.0
2015-01-12 14:20:00,26.52,26.53,26.49,26.51,90400.0,20.2766,20.2843,20.2537,20.269,90400.0
2015-01-12 14:30:00,26.52,26.52,26.46,26.46,57700.0,20.2766,20.2766,20.2307,20.2307,57700.0
2015-01-12 14:40:00,26.46,26.49,26.45,26.49,40500.0,20.2307,20.2537,20.2231,20.2537,40500.0
2015-01-12 14:50:00,26.49,26.51,26.46,26.5,44100.0,20.2537,20.269,20.2307,20.2613,44100.0
2015-01-12 15:00:00,26.51,26.52,26.49,26.52,75300.0,20.269,20.2766,20.2537,20.2766,75300.0
2015-01-12 15:10:00,26.52,26.56,26.51,26.53,36100.0,20.2766,20.3072,20.269,20.2843,36100.0
2015-01-12 15:20:00,26.54,26.55,26.49,26.52,121000.0,20.2919,20.2996,20.2537,20.2766,121000.0
2015-01-12 15:30:00,26.52,26.53,26.46,26.5,90400.0,20.2766,20.2843,20.2307,20.2613,90400.0
2015-01-12 15:40:00,26.5,26.6,26.5,26.58,129900.0,20.2613,20.3378,20.2613,20.3225,129900.0
2015-01-12 15:50:00,26.58,26.59,26.51,26.53,270400.0,20.3225,20.3301,20.269,20.2843,270400.0
2015-01-13 09:30:00,26.77,26.92,26.67,26.88,54000.0,20.4678,20.5824,20.3913,20.5519,54000.0
2015-01-13 09:40:00,26.89,27.03,26.89,27.02,113800.0,20.5595,20.6665,20.5595,20.6589,113800.0
2015-01-13 09:50:00,27.03,27.05,26.99,27.03,45200.0,20.6665,20.6818,20.636,20.6665,45200.0
2015-01-13 10:00:00,27.03,27.04,26.97,26.97,34000.0,20.6665,20.6742,20.6207,20.6207,34000.0
2015-01-13 10:10:00,26.96,26.97,26.9,26.9,23000.0,20.613,20.6207,20.5672,20.5672,23000.0
2015-01-13 10:20:00,26.91,26.94,26.9,26.91,11400.0,20.5748,20.5977,20.5672,20.5748,11400.0
2015-01-13 10:30:00,26.91,26.94,26.89,26.91,23500.0,20.5748,20.5977,20.5595,20.5748,23500.0
2015-01-13 10:40:00,26.91,26.96,26.91,26.93,29400.0,20.5748,20.613,20.5748,20.5901,29400.0
2015-01-13 10:50:00,26.93,26.95,26.9,26.9,20800.0,20.5901,20.6054,20.5672,20.5672,20800.0
2015-01-13 11:00:00,26.91,26.92,26.86,26.86,39600.0,20.5748,20.5824,20.5366,20.5366,39600.0
2015-01-13 11:10:00,26.85,26.9,26.85,26.88,19600.0,20.5289,20.5672,20.5289,20.5519,19600.0
2015-01-13 11:20:00,26.88,26.9,26.86,26.89,16400.0,20.5519,20.5672,20.5366,20.5595,16400.0
2015-01-13 11:30:00,26.89,26.9,26.83,26.84,43600.0,20.5595,20.5672,20.5136,20.5213,43600.0
2015-01-13 11:40:00,26.84,26.85,26.78,26.85,102800.0,20.5213,20.5289,20.4754,20.5289,102800.0
2015-01-13 11:50:00,26.85,26.86,26.82,26.83,11300.0,20.5289,20.5366,20.506,20.5136,11300.0
2015-01-13 12:00:00,26.83,26.83,26.78,26.79,26100.0,20.5136,20.5136,20.4754,20.4831,26100.0
2015-01-13 12:10:00,26.8,26.83,26.79,26.82,32900.0,20.4907,20.5136,20.4831,20.506,32900.0
2015-01-13 12:20:00,26.81,26.82,26.75,26.8,38200.0,20.4983,20.506,20.4525,20.4907,38200.0
2015-01-13 12:30:00,26.8,26.83,26.78,26.82,54500.0,20.4907,20.5136,20.4754,20.506,54500.0
2015-01-13 12:40:00,26.81,26.86,26.79,26.86,74400.0,20.4983,20.5366,20.4831,20.5366,74400.0
2015-01-13 12:50:00,26.86,26.87,26.84,26.86,43100.0,20.5366,20.5442,20.5213,20.5366,43100.0
2015-01-13 13:00:00,26.87,26.88,26.83,26.84,30600.0,20.5442,20.5519,20.5136,20.5213,30600.0
2015-01-13 13:10:00,26.84,26.86,26.84,26.85,19100.0,20.5213,20.5366,20.5213,20.5289,19100.0
2015-01-13 13:20:00,26.84,26.85,26.72,26.74,62300.0,20.5213,20.5289,20.4295,20.4448,62300.0
2015-01-13 13:30:00,26.75,26.75,26.7,26.7,47900.0,20.4525,20.4525,20.4142,20.4142,47900.0
2015-01-13 13:40:00,26.7,26.72,26.67,26.69,42200.0,20.4142,20.4295,20.3913,20.4066,42200.0
2015-01-13 13:50:00,26.68,26.69,26.55,26.6,49800.0,20.3989,20.4066,20.2996,20.3378,49800.0
2015-01-13 14:00:00,26.6,26.6,26.49,26.54,141800.0,20.3378,20.3378,20.2537,20.2919,141800.0
2015-01-13 14:10:00,26.54,26.54,26.47,26.5,115000.0,20.2919,20.2919,20.2384,20.2613,115000.0
2015-01-13 14:20:00,26.49,26.56,26.48,26.55,62200.0,20.2537,20.3072,20.246,20.2996,62200.0
2015-01-13 14:30:00,26.55,26.57,26.53,26.56,393000.0,20.2996,20.3148,20.2843,20.3072,393000.0
2015-01-13 14:40:00,26.56,26.57,26.52,26.52,122500.0,20.3072,20.3148,20.2766,20.2766,122500.0
2015-01-13 14:50:00,26.52,26.56,26.47,26.48,87800.0,20.2766,20.3072,20.2384,20.246,87800.0
2015-01-13 15:00:00,26.48,26.5,26.45,26.45,39800.0,20.246,20.2613,20.2231,20.2231,39800.0
2015-01-13 15:10:00,26.46,26.55,26.45,26.52,86100.0,20.2307,20.2996,20.2231,20.2766,86100.0
2015-01-13 15:20:00,26.52,26.53,26.44,26.45,117500.0,20.2766,20.2843,20.2154,20.2231,117500.0
2015-01-13 15:30:00,26.45,26.57,26.45,26.56,197000.0,20.2231,20.3148,20.2231,20.3072,197000.0
2015-01-13 15:40:00,26.55,26.58,26.51,26.52,345500.0,20.2996,20.3225,20.269,20.2766,345500.0
2015-01-13 15:50:00,26.52,26.53,26.47,26.5,335500.0,20.2766,20.2843,20.2384,20.2613,335500.0
2015-01-14 09:30:00,26.4,26.4,26.2,26.27,137500.0,20.1849,20.1849,20.0319,20.0855,137500.0
2015-01-14 09:40:00,26.28,26.37,26.26,26.36,197500.0,20.0931,20.1619,20.0778,20.1543,197500.0
2015-01-14 09:50:00,26.36,26.39,26.34,26.39,82200.0,20.1543,20.1772,20.139,20.1772,82200.0
2015-01-14 10:00:00,26.38,26.44,26.32,26.4,115200.0,20.1696,20.2154,20.1237,20.1849,115200.0
2015-01-14 10:10:00,26.41,26.42,26.3,26.3,120400.0,20.1925,20.2002,20.1084,20.1084,120400.0
2015-01-14 10:20:00,26.3,26.35,26.28,26.35,95500.0,20.1084,20.1466,20.0931,20.1466,95500.0
2015-01-14 10:30:00,26.34,26.35,26.25,26.28,95800.0,20.139,20.1466,20.0702,20.0931,95800.0
2015-01-14 10:40:00,26.28,26.32,26.24,26.25,155100.0,20.0931,20.1237,20.0625,20.0702,155100.0
2015-01-14 10:50:00,26.25,26.27,26.2,26.24,218100.0,20.0702,20.0855,20.0319,20.0625,218100.0
2015-01-14 11:00:00,26.25,26.25,26.14,26.14,112300.0,20.0702,20.0702,19.9861,19.9861,112300.0
2015-01-14 11:10:00,26.15,26.17,26.14,26.16,102000.0,19.9937,20.009,19.9861,20.0014,102000.0
2015-01-14 11:20:00,26.16,26.16,26.14,26.16,98600.0,20.0014,20.0014,19.9861,20.0014,98600.0
2015-01-14 11:30:00,26.16,26.19,26.15,26.19,129700.0,20.0014,20.0243,19.9937,20.0243,129700.0
2015-01-14 11:40:00,26.2,26.26,26.2,26.25,65000.0,20.0319,20.0778,20.0319,20.0702,65000.0
2015-01-14 11:50:00,26.25,26.26,26.14,26.16,68500.0,20.0702,20.0778,19.9861,20.0014,68500.0
2015-01-14 12:00:00,26.15,26.22,26.15,26.18,153200.0,19.9937,20.0472,19.9937,20.0167,153200.0
2015-01-14 12:10:00,26.18,26.18,26.14,26.15,214000.0,20.0167,20.0167,19.9861,19.9937,214000.0
2015-01-14 12:20:00,26.16,26.18,26.13,26.14,133700.0,20.0014,20.0167,19.9784,19.9861,133700.0
2015-01-14 12:30:00,26.14,26.16,26.12,26.14,119500.0,19.9861,20.0014,19.9708,19.9861,119500.0
2015-01-14 12:40:00,26.14,26.15,26.04,26.05,68800.0,19.9861,19.9937,19.9096,19.9173,68800.0
2015-01-14 12:50:00,26.05,26.06,25.99,26.06,120800.0,19.9173,19.9249,19.8714,19.9249,120800.0
2015-01-14 13:00:00,26.06,26.1,26.05,26.05,70400.0,19.9249,19.9555,19.9173,19.9173,70400.0
2015-01-14 13:10:00,26.06,26.06,25.99,26.04,71800.0,19.9249,19.9249,19.8714,19.9096,71800.0
2015-01-14 13:20:00,26.04,26.04,25.97,25.99,94800.0,19.9096,19.9096,19.8561,19.8714,94800.0
2015-01-14 13:30:00,26.0,26.01,25.98,25.99,105800.0,19.879,19.8867,19.8637,19.8714,105800.0
2015-01-14 13:40:00,25.99,26.02,25.98,26.02,78900.0,19.8714,19.8943,19.8637,19.8943,78900.0
2015-01-14 13:50:00,26.01,26.01,25.96,25.99,98300.0,19.8867,19.8867,19.8485,19.8714,98300.0
2015-01-14 14:00:00,25.98,26.0,25.96,25.96,47000.0,19.8637,19.879,19.8485,19.8485,47000.0
2015-01-14 14:10:00,25.97,26.05,25.95,26.05,185000.0,19.8561,19.9173,19.8408,19.9173,185000.0
2015-01-14 14:20:00,26.05,26.08,26.0,26.05,88500.0,19.9173,19.9402,19.879,19.9173,88500.0
2015-01-14 14:30:00,26.05,26.08,26.02,26.05,102400.0,19.9173,19.9402,19.8943,19.9173,102400.0
2015-01-14 14:40:00,26.05,26.08,26.04,26.05,67200.0,19.9173,19.9402,19.9096,19.9173,67200.0
2015-01-14 14:50:00,26.05,26.06,25.99,26.0,92200.0,19.9173,19.9249,19.8714,19.879,92200.0
2015-01-14 15:00:00,26.0,26.06,25.99,26.02,140000.0,19.879,19.9249,19.8714,19.8943,140000.0
2015-01-14 15:10:00,26.02,26.06,25.97,26.02,301100.0,19.8943,19.9249,19.8561,19.8943,301100.0
2015-01-14 15:20:00,26.02,26.06,26.01,26.04,331300.0,19.8943,19.9249,19.8867,19.9096,331300.0
2015-01-14 15:30:00,26.04,26.08,25.99,26.04,268000.0,19.9096,19.9402,19.8714,19.9096,268000.0
2015-01-14 15:40:00,26.04,26.08,26.03,26.03,258000.0,19.9096,19.9402,19.902,19.902,258000.0
2015-01-14 15:50:00,26.04,26.06,26.01,26.04,584300.0,19.9096,19.9249,19.8867,19.9096,584300.0
2015-01-15 09:30:00,26.05,26.29,26.05,26.16,115900.0,19.9173,20.1008,19.9173,20.0014,115900.0
2015-01-15 09:40:00,26.16,26.2,26.1,26.1,115400.0,20.0014,20.0319,19.9555,19.9555,115400.0
2015-01-15 09:50:00,26.1,26.17,26.09,26.14,203700.0,19.9555,20.009,19.9478,19.9861,203700.0
2015-01-15 10:00:00,26.13,26.13,26.06,26.11,171800.0,19.9784,19.9784,19.9249,19.9631,171800.0
2015-01-15 10:10:00,26.1,26.16,26.08,26.16,221500.0,19.9555,20.0014,19.9402,20.0014,221500.0
2015-01-15 10:20:00,26.17,26.22,26.13,26.22,300600.0,20.009,20.0472,19.9784,20.0472,300600.0
2015-01-15 10:30:00,26.22,26.31,26.22,26.3,202800.0,20.0472,20.1161,20.0472,20.1084,202800.0
2015-01-15 10:40:00,26.29,26.31,26.28,26.28,83000.0,20.1008,20.1161,20.0931,20.0931,83000.0
2015-01-15 10:50:00,26.29,26.31,26.27,26.27,77500.0,20.1008,20.1161,20.0855,20.0855,77500.0
2015-01-15 11:00:00,26.28,26.29,26.22,26.25,70000.0,20.0931,20.1008,20.0472,20.0702,70000.0
2015-01-15 11:10:00,26.25,26.34,26.25,26.3,197200.0,20.0702,20.139,20.0702,20.1084,197200.0
2015-01-15 11:20:00,26.3,26.3,26.23,26.24,55700.0,20.1084,20.1084,20.0549,20.0625,55700.0
2015-01-15 11:30:00,26.24,26.27,26.18,26.19,125200.0,20.0625,20.0855,20.0167,20.0243,125200.0
2015-01-15 11:40:00,26.19,26.25,26.18,26.24,45300.0,20.0243,20.0702,20.0167,20.0625,45300.0
2015-01-15 11:50:00,26.25,26.25,26.21,26.23,29300.0,20.0702,20.0702,20.0396,20.0549,29300.0
2015-01-15 12:00:00,26.23,26.27,26.23,26.26,74000.0,20.0549,20.0855,20.0549,20.0778,74000.0
2015-01-15 12:10:00,26.26,26.28,26.22,26.22,31700.0,20.0778,20.0931,20.0472,20.0472,31700.0
2015-01-15 12:20:00,26.22,26.25,26.21,26.23,102100.0,20.0472,20.0702,20.0396,20.0549,102100.0
2015-01-15 12:30:00,26.23,26.24,26.19,26.21,28600.0,20.0549,20.0625,20.0243,20.0396,28600.0
2015-01-15 12:40:00,26.21,26.21,26.15,26.18,30300.0,20.0396,20.0396,19.9937,20.0167,30300.0
2015-01-15 12:50:00,26.17,26.19,26.16,26.18,39300.0,20.009,20.0243,20.0014,20.0167,39300.0
2015-01-15 13:00:00,26.19,26.22,26.17,26.18,103600.0,20.0243,20.0472,20.009,20.0167,103600.0
2015-01-15 13:10:00,26.19,26.22,26.18,26.21,179300.0,20.0243,20.0472,20.0167,20.0396,179300.0
2015-01-15 13:20:00,26.21,26.21,26.17,26.17,46600.0,20.0396,20.0396,20.009,20.009,46600.0
2015-01-15 13:30:00,26.17,26.18,26.15,26.15,26600.0,20.009,20.0167,19.9937,19.9937,26600.0
2015-01-15 13:40:00,26.15,26.19,26.15,26.18,24900.0,19.9937,20.0243,19.9937,20.0167,24900.0
2015-01-15 13:50:00,26.19,26.21,26.19,26.2,148500.0,20.0243,20.0396,20.0243,20.0319,148500.0
2015-01-15 14:00:00,26.2,26.2,26.17,26.2,90200.0,20.0319,20.0319,20.009,20.0319,90200.0
2015-01-15 14:10:00,26.19,26.26,26.19,26.25,132900.0,20.0243,20.0778,20.0243,20.0702,132900.0
2015-01-15 14:20:00,26.25,26.25,26.2,26.23,49500.0,20.0702,20.0702,20.0319,20.0549,49500.0
2015-01-15 14:30:00,26.23,26.27,26.22,26.25,102100.0,20.0549,20.0855,20.0472,20.0702,102100.0
2015-01-15 14:40:00,26.25,26.33,26.24,26.32,132600.0,20.0702,20.1313,20.0625,20.1237,132600.0
2015-01-15 14:50:00,26.32,26.33,26.29,26.29,204800.0,20.1237,20.1313,20.1008,20.1008,204800.0
2015-01-15 15:00:00,26.3,26.31,26.28,26.29,98800.0,20.1084,20.1161,20.0931,20.1008,98800.0
2015-01-15 15:10:00,26.29,26.31,26.28,26.3,257000.0,20.1008,20.1161,20.0931,20.1084,257000.0
2015-01-15 15:20:00,26.29,26.33,26.29,26.32,93000.0,20.1008,20.1313,20.1008,20.1237,93000.0
2015-01-15 15:30:00,26.32,26.34,26.3,26.32,119400.0,20.1237,20.139,20.1084,20.1237,119400.0
2015-01-15 15:40:00,26.31,26.35,26.29,26.33,211800.0,20.1161,20.1466,20.1008,20.1313,211800.0
2015-01-15 15:50:00,26.33,26.33,26.26,26.27,283000.0,20.1313,20.1313,20.0778,20.0855,283000.0
2015-01-16 09:30:00,26.07,26.33,26.02,26.25,378100.0,19.9326,20.1313,19.8943,20.0702,378100.0
2015-01-16 09:40:00,26.25,26.27,26.15,26.19,90300.0,20.0702,20.0855,19.9937,20.0243,90300.0
2015-01-16 09:50:00,26.19,26.2,26.08,26.11,61100.0,20.0243,20.0319,19.9402,19.9631,61100.0
2015-01-16 10:00:00,26.12,26.19,26.03,26.03,119500.0,19.9708,20.0243,19.902,19.902,119500.0
2015-01-16 10:10:00,26.03,26.06,25.97,26.0,154000.0,19.902,19.9249,19.8561,19.879,154000.0
2015-01-16 10:20:00,26.0,26.1,25.98,26.08,69600.0,19.879,19.9555,19.8637,19.9402,69600.0
2015-01-16 10:30:00,26.07,26.12,26.06,26.1,60500.0,19.9326,19.9708,19.9249,19.9555,60500.0
2015-01-16 10:40:00,26.09,26.13,26.07,26.09,58000.0,19.9478,19.9784,19.9326,19.9478,58000.0
2015-01-16 10:50:00,26.09,26.24,26.08,26.23,52000.0,19.9478,20.0625,19.9402,20.0549,52000.0
2015-01-16 11:00:00,26.24,26.26,26.21,26.22,61500.0,20.0625,20.0778,20.0396,20.0472,61500.0
2015-01-16 11:10:00,26.22,26.22,26.17,26.2,76900.0,20.0472,20.0472,20.009,20.0319,76900.0
2015-01-16 11:20:00,26.19,26.21,26.16,26.19,101300.0,20.0243,20.0396,20.0014,20.0243,101300.0
2015-01-16 11:30:00,26.19,26.22,26.16,26.21,43100.0,20.0243,20.0472,20.0014,20.0396,43100.0
2015-01-16 11:40:00,26.22,26.26,26.21,26.21,30700.0,20.0472,20.0778,20.0396,20.0396,30700.0
2015-01-16 11:50:00,26.21,26.24,26.18,26.22,74700.0,20.0396,20.0625,20.0167,20.0472,74700.0
2015-01-16 12:00:00,26.22,26.27,26.21,26.23,86900.0,20.0472,20.0855,20.0396,20.0549,86900.0
2015-01-16 12:10:00,26.23,26.29,26.23,26.27,49600.0,20.0549,20.1008,20.0549,20.0855,49600.0
2015-01-16 12:20:00,26.26,26.28,26.22,26.26,55100.0,20.0778,20.0931,20.0472,20.0778,55100.0
2015-01-16 12:30:00,26.26,26.26,26.24,26.26,37400.0,20.0778,20.0778,20.0625,20.0778,37400.0
2015-01-16 12:40:00,26.26,26.33,26.26,26.31,50400.0,20.0778,20.1313,20.0778,20.1161,50400.0
2015-01-16 12:50:00,26.31,26.37,26.31,26.34,67900.0,20.1161,20.1619,20.1161,20.139,67900.0
2015-01-16 13:00:00,26.34,26.37,26.32,26.35,79100.0,20.139,20.1619,20.1237,20.1466,79100.0
2015-01-16 13:10:00,26.35,26.36,26.31,26.31,40300.0,20.1466,20.1543,20.1161,20.1161,40300.0
2015-01-16 13:20:00,26.31,26.34,26.28,26.3,44700.0,20.1161,20.139,20.0931,20.1084,44700.0
2015-01-16 13:30:00,26.31,26.34,26.3,26.33,41000.0,20.1161,20.139,20.1084,20.1313,41000.0
2015-01-16 13:40:00,26.33,26.34,26.3,26.34,48100.0,20.1313,20.139,20.1084,20.139,48100.0
2015-01-16 13:50:00,26.33,26.35,26.33,26.35,34700.0,20.1313,20.1466,20.1313,20.1466,34700.0
2015-01-16 14:00:00,26.34,26.35,26.31,26.32,50000.0,20.139,20.1466,20.1161,20.1237,50000.0
2015-01-16 14:10:00,26.32,26.33,26.29,26.31,37100.0,20.1237,20.1313,20.1008,20.1161,37100.0
2015-01-16 14:20:00,26.31,26.31,26.27,26.27,64800.0,20.1161,20.1161,20.0855,20.0855,64800.0
2015-01-16 14:30:00,26.27,26.27,26.2,26.21,85700.0,20.0855,20.0855,20.0319,20.0396,85700.0
2015-01-16 14:40:00,26.2,26.25,26.2,26.21,64600.0,20.0319,20.0702,20.0319,20.0396,64600.0
2015-01-16 14:50:00,26.21,26.27,26.21,26.26,47600.0,20.0396,20.0855,20.0396,20.0778,47600.0
2015-01-16 15:00:00,26.26,26.29,26.24,26.27,132100.0,20.0778,20.1008,20.0625,20.0855,132100.0
2015-01-16 15:10:00,26.26,26.26,26.22,26.22,135300.0,20.0778,20.0778,20.0472,20.0472,135300.0
2015-01-16 15:20:00,26.22,26.28,26.22,26.25,97400.0,20.0472,20.0931,20.0472,20.0702,97400.0
2015-01-16 15:30:00,26.25,26.29,26.24,26.28,183400.0,20.0702,20.1008,20.0625,20.0931,183400.0
2015-01-16 15:40:00,26.29,26.37,26.27,26.37,311500.0,20.1008,20.1619,20.0855,20.1619,311500.0
2015-01-16 15:50:00,26.37,26.37,26.35,26.37,289900.0,20.1619,20.1619,20.1466,20.1619,289900.0
2015-01-20 09:30:00,26.55,26.62,26.43,26.49,137500.0,20.2996,20.3531,20.2078,20.2537,137500.0
2015-01-20 09:40:00,26.47,26.48,26.33,26.35,84500.0,20.2384,20.246,20.1313,20.1466,84500.0
2015-01-20 09:50:00,26.35,26.37,26.28,26.36,62400.0,20.1466,20.1619,20.0931,20.1543,62400.0
2015-01-20 10:00:00,26.35,26.43,26.32,26.43,46300.0,20.1466,20.2078,20.1237,20.2078,46300.0
2015-01-20 10:10:00,26.42,26.46,26.38,26.39,32800.0,20.2002,20.2307,20.1696,20.1772,32800.0
2015-01-20 10:20:00,26.38,26.47,26.37,26.45,33200.0,20.1696,20.2384,20.1619,20.2231,33200.0
2015-01-20 10:30:00,26.45,26.45,26.29,26.29,37400.0,20.2231,20.2231,20.1008,20.1008,37400.0
2015-01-20 10:40:00,26.29,26.31,26.25,26.31,31700.0,20.1008,20.1161,20.0702,20.1161,31700.0
2015-01-20 10:50:00,26.32,26.34,26.29,26.3,32300.0,20.1237,20.139,20.1008,20.1084,32300.0
2015-01-20 11:00:00,26.29,26.31,26.26,26.29,21900.0,20.1008,20.1161,20.0778,20.1008,21900.0
2015-01-20 11:10:00,26.28,26.29,26.25,26.26,14100.0,20.0931,20.1008,20.0702,20.0778,14100.0
2015-01-20 11:20:00,26.25,26.26,26.18,26.21,30800.0,20.0702,20.0778,20.0167,20.0396,30800.0
2015-01-20 11:30:00,26.21,26.24,26.2,26.22,25800.0,20.0396,20.0625,20.0319,20.0472,25800.0
2015-01-20 11:40:00,26.22,26.22,26.14,26.17,38600.0,20.0472,20.0472,19.9861,20.009,38600.0
2015-01-20 11:50:00,26.16,26.22,26.15,26.19,34500.0,20.0014,20.0472,19.9937,20.0243,34500.0
2015-01-20 12:00:00,26.19,26.22,26.17,26.21,17400.0,20.0243,20.0472,20.009,20.0396,17400.0
2015-01-20 12:10:00,26.2,26.23,26.19,26.22,53600.0,20.0319,20.0549,20.0243,20.0472,53600.0
2015-01-20 12:20:00,26.22,26.26,26.22,26.24,11500.0,20.0472,20.0778,20.0472,20.0625,11500.0
2015-01-20 12:30:00,26.24,26.25,26.2,26.23,30900.0,20.0625,20.0702,20.0319,20.0549,30900.0
2015-01-20 12:40:00,26.22,26.23,26.19,26.2,35500.0,20.0472,20.0549,20.0243,20.0319,35500.0
2015-01-20 12:50:00,26.19,26.22,26.19,26.21,30800.0,20.0243,20.0472,20.0243,20.0396,30800.0
2015-01-20 13:00:00,26.21,26.24,26.17,26.17,14300.0,20.0396,20.0625,20.009,20.009,14300.0
2015-01-20 13:10:00,26.17,26.24,26.16,26.23,13700.0,20.009,20.0625,20.0014,20.0549,13700.0
2015-01-20 13:20:00,26.23,26.29,26.23,26.24,31000.0,20.0549,20.1008,20.0549,20.0625,31000.0
2015-01-20 13:30:00,26.24,26.26,26.21,26.22,37700.0,20.0625,20.0778,20.0396,20.0472,37700.0
2015-01-20 13:40:00,26.21,26.24,26.19,26.23,26600.0,20.0396,20.0625,20.0243,20.0549,26600.0
2015-01-20 13:50:00,26.23,26.24,26.19,26.2,49400.0,20.0549,20.0625,20.0243,20.0319,49400.0
2015-01-20 14:00:00,26.19,26.29,26.19,26.29,32400.0,20.0243,20.1008,20.0243,20.1008,32400.0
2015-01-20 14:10:00,26.29,26.29,26.24,26.25,23200.0,20.1008,20.1008,20.0625,20.0702,23200.0
2015-01-20 14:20:00,26.25,26.26,26.2,26.23,21200.0,20.0702,20.0778,20.0319,20.0549,21200.0
2015-01-20 14:30:00,26.24,26.33,26.23,26.32,42300.0,20.0625,20.1313,20.0549,20.1237,42300.0
2015-01-20 14:40:00,26.32,26.37,26.32,26.36,21100.0,20.1237,20.1619,20.1237,20.1543,21100.0
2015-01-20 14:50:00,26.36,26.37,26.34,26.35,49600.0,20.1543,20.1619,20.139,20.1466,49600.0
2015-01-20 15:00:00,26.36,26.37,26.33,26.34,38700.0,20.1543,20.1619,20.1313,20.139,38700.0
2015-01-20 15:10:00,26.35,26.39,26.33,26.37,46100.0,20.1466,20.1772,20.1313,20.1619,46100.0
2015-01-20 15:20:00,26.37,26.38,26.33,26.35,45500.0,20.1619,20.1696,20.1313,20.1466,45500.0
2015-01-20 15:30:00,26.34,26.35,26.29,26.31,58900.0,20.139,20.1466,20.1008,20.1161,58900.0
2015-01-20 15:40:00,26.3,26.36,26.3,26.36,86800.0,20.1084,20.1543,20.1084,20.1543,86800.0
2015-01-20 15:50:00,26.36,26.36,26.3,26.32,161100.0,20.1543,20.1543,20.1084,20.1237,161100.0
2015-01-21 09:30:00,26.21,26.3,26.09,26.27,85500.0,20.0396,20.1084,19.9478,20.0855,85500.0
2015-01-21 09:40:00,26.29,26.35,26.2,26.22,69900.0,20.1008,20.1466,20.0319,20.0472,69900.0
2015-01-21 09:50:00,26.21,26.3,26.21,26.26,172000.0,20.0396,20.1084,20.0396,20.0778,172000.0
2015-01-21 10:00:00,26.27,26.31,26.22,26.22,80300.0,20.0855,20.1161,20.0472,20.0472,80300.0
2015-01-21 10:10:00,26.22,26.26,26.19,26.26,51400.0,20.0472,20.0778,20.0243,20.0778,51400.0
2015-01-21 10:20:00,26.26,26.29,26.23,26.27,50100.0,20.0778,20.1008,20.0549,20.0855,50100.0
2015-01-21 10:30:00,26.27,26.3,26.24,26.24,41000.0,20.0855,20.1084,20.0625,20.0625,41000.0
2015-01-21 10:40:00,26.25,26.31,26.23,26.3,47000.0,20.0702,20.1161,20.0549,20.1084,47000.0
2015-01-21 10:50:00,26.31,26.36,26.3,26.35,80100.0,20.1161,20.1543,20.1084,20.1466,80100.0
2015-01-21 11:00:00,26.35,26.37,26.3,26.3,51900.0,20.1466,20.1619,20.1084,20.1084,51900.0
2015-01-21 11:10:00,26.31,26.32,26.28,26.29,33400.0,20.1161,20.1237,20.0931,20.1008,33400.0
2015-01-21 11:20:00,26.29,26.29,26.24,26.26,34000.0,20.1008,20.1008,20.0625,20.0778,34000.0
2015-01-21 11:30:00,26.26,26.31,26.25,26.28,49600.0,20.0778,20.1161,20.0702,20.0931,49600.0
2015-01-21 11:40:00,26.28,26.29,26.25,26.28,22100.0,20.0931,20.1008,20.0702,20.0931,22100.0
2015-01-21 11:50:00,26.29,26.31,26.27,26.29,42500.0,20.1008,20.1161,20.0855,20.1008,42500.0
2015-01-21 12:00:00,26.28,26.29,26.24,26.24,35500.0,20.0931,20.1008,20.0625,20.0625,35500.0
2015-01-21 12:10:00,26.24,26.27,26.23,26.25,49500.0,20.0625,20.0855,20.0549,20.0702,49500.0
2015-01-21 12:20:00,26.25,26.27,26.25,26.26,18500.0,20.0702,20.0855,20.0702,20.0778,18500.0
2015-01-21 12:30:00,26.26,26.27,26.2,26.2,32400.0,20.0778,20.0855,20.0319,20.0319,32400.0
2015-01-21 12:40:00,26.2,26.22,26.19,26.2,53900.0,20.0319,20.0472,20.0243,20.0319,53900.0
2015-01-21 12:50:00,26.21,26.21,26.14,26.17,53300.0,20.0396,20.0396,19.9861,20.009,53300.0
2015-01-21 13:00:00,26.16,26.18,26.13,26.18,29400.0,20.0014,20.0167,19.9784,20.0167,29400.0
2015-01-21 13:10:00,26.19,26.19,26.14,26.14,26600.0,20.0243,20.0243,19.9861,19.9861,26600.0
2015-01-21 13:20:00,26.14,26.15,26.06,26.08,29200.0,19.9861,19.9937,19.9249,19.9402,29200.0
2015-01-21 13:30:00,26.08,26.08,26.03,26.08,43000.0,19.9402,19.9402,19.902,19.9402,43000.0
2015-01-21 13:40:00,26.07,26.1,26.06,26.09,34900.0,19.9326,19.9555,19.9249,19.9478,34900.0
2015-01-21 13:50:00,26.09,26.11,26.05,26.07,44200.0,19.9478,19.9631,19.9173,19.9326,44200.0
2015-01-21 14:00:00,26.06,26.06,26.03,26.05,52200.0,19.9249,19.9249,19.902,19.9173,52200.0
2015-01-21 14:10:00,26.06,26.09,26.03,26.06,47100.0,19.9249,19.9478,19.902,19.9249,47100.0
2015-01-21 14:20:00,26.06,26.08,26.05,26.05,33700.0,19.9249,19.9402,19.9173,19.9173,33700.0
2015-01-21 14:30:00,26.06,26.1,26.05,26.07,77700.0,19.9249,19.9555,19.9173,19.9326,77700.0
2015-01-21 14:40:00,26.08,26.13,26.06,26.13,39600.0,19.9402,19.9784,19.9249,19.9784,39600.0
2015-01-21 14:50:00,26.13,26.19,26.12,26.17,50900.0,19.9784,20.0243,19.9708,20.009,50900.0
2015-01-21 15:00:00,26.18,26.18,26.13,26.14,45300.0,20.0167,20.0167,19.9784,19.9861,45300.0
2015-01-21 15:10:00,26.13,26.2,26.1,26.19,55800.0,19.9784,20.0319,19.9555,20.0243,55800.0
2015-01-21 15:20:00,26.2,26.2,26.16,26.16,56700.0,20.0319,20.0319,20.0014,20.0014,56700.0
2015-01-21 15:30:00,26.16,26.22,26.16,26.21,73200.0,20.0014,20.0472,20.0014,20.0396,73200.0
2015-01-21 15:40:00,26.21,26.21,26.18,26.21,69100.0,20.0396,20.0396,20.0167,20.0396,69100.0
2015-01-21 15:50:00,26.21,26.21,26.17,26.18,213700.0,20.0396,20.0396,20.009,20.0167,213700.0
2015-01-22 09:30:00,26.39,26.4,26.24,26.27,44100.0,20.1772,20.1849,20.0625,20.0855,44100.0
2015-01-22 09:40:00,26.28,26.3,26.17,26.2,49600.0,20.0931,20.1084,20.009,20.0319,49600.0
2015-01-22 09:50:00,26.2,26.3,26.17,26.28,34100.0,20.0319,20.1084,20.009,20.0931,34100.0
2015-01-22 10:00:00,26.28,26.37,26.28,26.37,33500.0,20.0931,20.1619,20.0931,20.1619,33500.0
2015-01-22 10:10:00,26.36,26.48,26.34,26.46,36600.0,20.1543,20.246,20.139,20.2307,36600.0
2015-01-22 10:20:00,26.46,26.5,26.44,26.45,26500.0,20.2307,20.2613,20.2154,20.2231,26500.0
2015-01-22 10:30:00,26.44,26.53,26.43,26.5,58900.0,20.2154,20.2843,20.2078,20.2613,58900.0
2015-01-22 10:40:00,26.51,26.59,26.5,26.58,28900.0,20.269,20.3301,20.2613,20.3225,28900.0
2015-01-22 10:50:00,26.58,26.63,26.57,26.59,28900.0,20.3225,20.3607,20.3148,20.3301,28900.0
2015-01-22 11:00:00,26.6,26.6,26.53,26.55,19100.0,20.3378,20.3378,20.2843,20.2996,19100.0
2015-01-22 11:10:00,26.54,26.54,26.51,26.54,26800.0,20.2919,20.2919,20.269,20.2919,26800.0
2015-01-22 11:20:00,26.53,26.59,26.53,26.57,34800.0,20.2843,20.3301,20.2843,20.3148,34800.0
2015-01-22 11:30:00,26.57,26.58,26.52,26.57,117900.0,20.3148,20.3225,20.2766,20.3148,117900.0
2015-01-22 11:40:00,26.56,26.58,26.5,26.51,48300.0,20.3072,20.3225,20.2613,20.269,48300.0
2015-01-22 11:50:00,26.51,26.53,26.47,26.52,40400.0,20.269,20.2843,20.2384,20.2766,40400.0
2015-01-22 12:00:00,26.53,26.54,26.5,26.51,38700.0,20.2843,20.2919,20.2613,20.269,38700.0
2015-01-22 12:10:00,26.52,26.56,26.5,26.52,24800.0,20.2766,20.3072,20.2613,20.2766,24800.0
2015-01-22 12:20:00,26.52,26.56,26.51,26.51,64500.0,20.2766,20.3072,20.269,20.269,64500.0
2015-01-22 12:30:00,26.52,26.52,26.48,26.48,25600.0,20.2766,20.2766,20.246,20.246,25600.0
2015-01-22 12:40:00,26.47,26.5,26.47,26.5,41700.0,20.2384,20.2613,20.2384,20.2613,41700.0
2015-01-22 12:50:00,26.5,26.5,26.46,26.49,27500.0,20.2613,20.2613,20.2307,20.2537,27500.0
2015-01-22 13:00:00,26.5,26.53,26.49,26.51,54000.0,20.2613,20.2843,20.2537,20.269,54000.0
2015-01-22 13:10:00,26.5,26.52,26.47,26.48,19400.0,20.2613,20.2766,20.2384,20.246,19400.0
2015-01-22 13:20:00,26.48,26.5,26.46,26.48,22600.0,20.246,20.2613,20.2307,20.246,22600.0
2015-01-22 13:30:00,26.48,26.51,26.46,26.5,21600.0,20.246,20.269,20.2307,20.2613,21600.0
2015-01-22 13:40:00,26.5,26.55,26.49,26.55,40600.0,20.2613,20.2996,20.2537,20.2996,40600.0
2015-01-22 13:50:00,26.55,26.56,26.52,26.52,21500.0,20.2996,20.3072,20.2766,20.2766,21500.0
2015-01-22 14:00:00,26.53,26.56,26.49,26.49,75600.0,20.2843,20.3072,20.2537,20.2537,75600.0
2015-01-22 14:10:00,26.5,26.57,26.49,26.57,119600.0,20.2613,20.3148,20.2537,20.3148,119600.0
2015-01-22 14:20:00,26.57,26.59,26.56,26.57,20800.0,20.3148,20.3301,20.3072,20.3148,20800.0
2015-01-22 14:30:00,26.58,26.68,26.57,26.66,40200.0,20.3225,20.3989,20.3148,20.3837,40200.0
2015-01-22 14:40:00,26.66,26.7,26.63,26.68,27100.0,20.3837,20.4142,20.3607,20.3989,27100.0
2015-01-22 14:50:00,26.68,26.71,26.66,26.71,43500.0,20.3989,20.4219,20.3837,20.4219,43500.0
2015-01-22 15:00:00,26.71,26.74,26.69,26.71,89300.0,20.4219,20.4448,20.4066,20.4219,89300.0
2015-01-22 15:10:00,26.7,26.73,26.68,26.73,38000.0,20.4142,20.4372,20.3989,20.4372,38000.0
2015-01-22 15:20:00,26.72,26.75,26.67,26.72,58900.0,20.4295,20.4525,20.3913,20.4295,58900.0
2015-01-22 15:30:00,26.72,26.74,26.7,26.73,69900.0,20.4295,20.4448,20.4142,20.4372,69900.0
2015-01-22 15:40:00,26.74,26.74,26.69,26.69,95000.0,20.4448,20.4448,20.4066,20.4066,95000.0
2015-01-22 15:50:00,26.69,26.71,26.68,26.71,362600.0,20.4066,20.4219,20.3989,20.4219,362600.0
2015-01-23 09:30:00,26.73,26.77,26.63,26.72,77200.0,20.4372,20.4678,20.3607,20.4295,77200.0
2015-01-23 09:40:00,26.72,26.76,26.67,26.73,26300.0,20.4295,20.4601,20.3913,20.4372,26300.0
2015-01-23 09:50:00,26.72,26.74,26.64,26.68,17100.0,20.4295,20.4448,20.3684,20.3989,17100.0
2015-01-23 10:00:00,26.68,26.72,26.63,26.65,23700.0,20.3989,20.4295,20.3607,20.376,23700.0
2015-01-23 10:10:00,26.64,26.65,26.57,26.6,46400.0,20.3684,20.376,20.3148,20.3378,46400.0
2015-01-23 10:20:00,26.61,26.65,26.6,26.65,34100.0,20.3454,20.376,20.3378,20.376,34100.0
2015-01-23 10:30:00,26.64,26.64,26.6,26.61,18100.0,20.3684,20.3684,20.3378,20.3454,18100.0
2015-01-23 10:40:00,26.61,26.62,26.55,26.56,22200.0,20.3454,20.3531,20.2996,20.3072,22200.0
2015-01-23 10:50:00,26.57,26.7,26.56,26.65,40900.0,20.3148,20.4142,20.3072,20.376,40900.0
2015-01-23 11:00:00,26.64,26.67,26.63,26.63,12800.0,20.3684,20.3913,20.3607,20.3607,12800.0
2015-01-23 11:10:00,26.64,26.66,26.61,26.65,17500.0,20.3684,20.3837,20.3454,20.376,17500.0
2015-01-23 11:20:00,26.65,26.69,26.64,26.69,14300.0,20.376,20.4066,20.3684,20.4066,14300.0
2015-01-23 11:30:00,26.68,26.69,26.62,26.65,24600.0,20.3989,20.4066,20.3531,20.376,24600.0
2015-01-23 11:40:00,26.65,26.66,26.62,26.65,16900.0,20.376,20.3837,20.3531,20.376,16900.0
2015-01-23 11:50:00,26.64,26.64,26.61,26.62,21000.0,20.3684,20.3684,20.3454,20.3531,21000.0
2015-01-23 12:00:00,26.62,26.63,26.6,26.62,12400.0,20.3531,20.3607,20.3378,20.3531,12400.0
2015-01-23 12:10:00,26.63,26.67,26.61,26.62,19000.0,20.3607,20.3913,20.3454,20.3531,19000.0
2015-01-23 12:20:00,26.61,26.65,26.6,26.63,13400.0,20.3454,20.376,20.3378,20.3607,13400.0
2015-01-23 12:30:00,26.63,26.68,26.62,26.65,12200.0,20.3607,20.3989,20.3531,20.376,12200.0
2015-01-23 12:40:00,26.65,26.66,26.63,26.64,26800.0,20.376,20.3837,20.3607,20.3684,26800.0
2015-01-23 12:50:00,26.64,26.67,26.62,26.66,18300.0,20.3684,20.3913,20.3531,20.3837,18300.0
2015-01-23 13:00:00,26.66,26.66,26.62,26.65,22000.0,20.3837,20.3837,20.3531,20.376,22000.0
2015-01-23 13:10:00,26.65,26.66,26.6,26.61,16500.0,20.376,20.3837,20.3378,20.3454,16500.0
2015-01-23 13:20:00,26.61,26.64,26.59,26.61,15200.0,20.3454,20.3684,20.3301,20.3454,15200.0
2015-01-23 13:30:00,26.61,26.63,26.57,26.6,43200.0,20.3454,20.3607,20.3148,20.3378,43200.0
2015-01-23 13:40:00,26.6,26.61,26.58,26.6,73700.0,20.3378,20.3454,20.3225,20.3378,73700.0
2015-01-23 13:50:00,26.6,26.6,26.57,26.57,31900.0,20.3378,20.3378,20.3148,20.3148,31900.0
2015-01-23 14:00:00,26.57,26.6,26.57,26.6,26000.0,20.3148,20.3378,20.3148,20.3378,26000.0
2015-01-23 14:10:00,26.59,26.6,26.56,26.58,18000.0,20.3301,20.3378,20.3072,20.3225,18000.0
2015-01-23 14:20:00,26.58,26.62,26.57,26.61,31500.0,20.3225,20.3531,20.3148,20.3454,31500.0
2015-01-23 14:30:00,26.61,26.62,26.55,26.57,27700.0,20.3454,20.3531,20.2996,20.3148,27700.0
2015-01-23 14:40:00,26.56,26.58,26.54,26.56,23400.0,20.3072,20.3225,20.2919,20.3072,23400.0
2015-01-23 14:50:00,26.56,26.59,26.54,26.57,22500.0,20.3072,20.3301,20.2919,20.3148,22500.0
2015-01-23 15:00:00,26.56,26.56,26.5,26.54,46000.0,20.3072,20.3072,20.2613,20.2919,46000.0
2015-01-23 15:10:00,26.55,26.55,26.53,26.55,36800.0,20.2996,20.2996,20.2843,20.2996,36800.0
2015-01-23 15:20:00,26.55,26.56,26.52,26.55,37300.0,20.2996,20.3072,20.2766,20.2996,37300.0
2015-01-23 15:30:00,26.55,26.55,26.51,26.51,57000.0,20.2996,20.2996,20.269,20.269,57000.0
2015-01-23 15:40:00,26.51,26.54,26.5,26.52,89400.0,20.269,20.2919,20.2613,20.2766,89400.0
2015-01-23 15:50:00,26.52,26.52,26.48,26.49,168600.0,20.2766,20.2766,20.246,20.2537,168600.0
2015-01-26 09:30:00,26.47,26.54,26.41,26.43,56600.0,20.2384,20.2919,20.1925,20.2078,56600.0
2015-01-26 09:40:00,26.43,26.46,26.36,26.36,64900.0,20.2078,20.2307,20.1543,20.1543,64900.0
2015-01-26 09:50:00,26.36,26.41,26.35,26.38,34500.0,20.1543,20.1925,20.1466,20.1696,34500.0
2015-01-26 10:00:00,26.39,26.43,26.35,26.43,42600.0,20.1772,20.2078,20.1466,20.2078,42600.0
2015-01-26 10:10:00,26.43,26.43,26.39,26.4,21000.0,20.2078,20.2078,20.1772,20.1849,21000.0
2015-01-26 10:20:00,26.41,26.45,26.4,26.45,23200.0,20.1925,20.2231,20.1849,20.2231,23200.0
2015-01-26 10:30:00,26.45,26.49,26.43,26.49,21400.0,20.2231,20.2537,20.2078,20.2537,21400.0
2015-01-26 10:40:00,26.49,26.55,26.48,26.53,72200.0,20.2537,20.2996,20.246,20.2843,72200.0
2015-01-26 10:50:00,26.52,26.55,26.52,26.55,16600.0,20.2766,20.2996,20.2766,20.2996,16600.0
2015-01-26 11:00:00,26.55,26.55,26.5,26.52,23700.0,20.2996,20.2996,20.2613,20.2766,23700.0
2015-01-26 11:10:00,26.52,26.53,26.47,26.49,16200.0,20.2766,20.2843,20.2384,20.2537,16200.0
2015-01-26 11:20:00,26.5,26.59,26.48,26.58,104200.0,20.2613,20.3301,20.246,20.3225,104200.0
2015-01-26 11:30:00,26.58,26.59,26.55,26.57,88700.0,20.3225,20.3301,20.2996,20.3148,88700.0
2015-01-26 11:40:00,26.57,26.65,26.56,26.64,89400.0,20.3148,20.376,20.3072,20.3684,89400.0
2015-01-26 11:50:00,26.64,26.69,26.63,26.66,37900.0,20.3684,20.4066,20.3607,20.3837,37900.0
2015-01-26 12:00:00,26.66,26.7,26.65,26.7,43600.0,20.3837,20.4142,20.376,20.4142,43600.0
2015-01-26 12:10:00,26.7,26.72,26.7,26.71,37100.0,20.4142,20.4295,20.4142,20.4219,37100.0
2015-01-26 12:20:00,26.72,26.72,26.69,26.72,23600.0,20.4295,20.4295,20.4066,20.4295,23600.0
2015-01-26 12:30:00,26.71,26.73,26.66,26.67,40000.0,20.4219,20.4372,20.3837,20.3913,40000.0
2015-01-26 12:40:00,26.67,26.68,26.66,26.68,13200.0,20.3913,20.3989,20.3837,20.3989,13200.0
2015-01-26 12:50:00,26.68,26.73,26.67,26.72,26700.0,20.3989,20.4372,20.3913,20.4295,26700.0
2015-01-26 13:00:00,26.71,26.73,26.7,26.72,23600.0,20.4219,20.4372,20.4142,20.4295,23600.0
2015-01-26 13:10:00,26.72,26.75,26.72,26.73,41200.0,20.4295,20.4525,20.4295,20.4372,41200.0
2015-01-26 13:20:00,26.73,26.73,26.7,26.72,34100.0,20.4372,20.4372,20.4142,20.4295,34100.0
2015-01-26 13:30:00,26.72,26.74,26.71,26.71,35900.0,20.4295,20.4448,20.4219,20.4219,35900.0
2015-01-26 13:40:00,26.71,26.77,26.71,26.76,31500.0,20.4219,20.4678,20.4219,20.4601,31500.0
2015-01-26 13:50:00,26.76,26.76,26.72,26.73,36800.0,20.4601,20.4601,20.4295,20.4372,36800.0
2015-01-26 14:00:00,26.73,26.75,26.7,26.75,188100.0,20.4372,20.4525,20.4142,20.4525,188100.0
2015-01-26 14:10:00,26.75,26.8,26.74,26.79,117200.0,20.4525,20.4907,20.4448,20.4831,117200.0
2015-01-26 14:20:00,26.8,26.84,26.79,26.84,81400.0,20.4907,20.5213,20.4831,20.5213,81400.0
2015-01-26 14:30:00,26.84,26.87,26.83,26.87,111700.0,20.5213,20.5442,20.5136,20.5442,111700.0
2015-01-26 14:40:00,26.86,26.89,26.81,26.81,82500.0,20.5366,20.5595,20.4983,20.4983,82500.0
2015-01-26 14:50:00,26.82,26.87,26.81,26.84,89000.0,20.506,20.5442,20.4983,20.5213,89000.0
2015-01-26 15:00:00,26.85,26.87,26.83,26.86,71000.0,20.5289,20.5442,20.5136,20.5366,71000.0
2015-01-26 15:10:00,26.87,26.87,26.82,26.84,139000.0,20.5442,20.5442,20.506,20.5213,139000.0
2015-01-26 15:20:00,26.84,26.87,26.83,26.83,69400.0,20.5213,20.5442,20.5136,20.5136,69400.0
2015-01-26 15:30:00,26.83,26.85,26.82,26.85,102900.0,20.5136,20.5289,20.506,20.5289,102900.0
2015-01-26 15:40:00,26.85,26.86,26.84,26.85,149700.0,20.5289,20.5366,20.5213,20.5289,149700.0
2015-01-26 15:50:00,26.85,26.87,26.83,26.86,300800.0,20.5289,20.5442,20.5136,20.5366,300800.0
2015-01-27 09:30:00,26.63,26.71,26.53,26.71,34400.0,20.3607,20.4219,20.2843,20.4219,34400.0
2015-01-27 09:40:00,26.7,26.71,26.61,26.67,40000.0,20.4142,20.4219,20.3454,20.3913,40000.0
2015-01-27 09:50:00,26.67,26.68,26.6,26.64,61100.0,20.3913,20.3989,20.3378,20.3684,61100.0
2015-01-27 10:00:00,26.63,26.73,26.61,26.69,123300.0,20.3607,20.4372,20.3454,20.4066,123300.0
2015-01-27 10:10:00,26.69,26.73,26.69,26.71,35900.0,20.4066,20.4372,20.4066,20.4219,35900.0
2015-01-27 10:20:00,26.71,26.78,26.69,26.75,41200.0,20.4219,20.4754,20.4066,20.4525,41200.0
2015-01-27 10:30:00,26.75,26.75,26.68,26.71,85200.0,20.4525,20.4525,20.3989,20.4219,85200.0
2015-01-27 10:40:00,26.7,26.71,26.64,26.64,46800.0,20.4142,20.4219,20.3684,20.3684,46800.0
2015-01-27 10:50:00,26.64,26.66,26.64,26.66,24600.0,20.3684,20.3837,20.3684,20.3837,24600.0
2015-01-27 11:00:00,26.65,26.71,26.65,26.7,52600.0,20.376,20.4219,20.376,20.4142,52600.0
2015-01-27 11:10:00,26.71,26.71,26.68,26.7,32000.0,20.4219,20.4219,20.3989,20.4142,32000.0
2015-01-27 11:20:00,26.69,26.7,26.63,26.68,70400.0,20.4066,20.4142,20.3607,20.3989,70400.0
2015-01-27 11:30:00,26.68,26.68,26.64,26.67,72000.0,20.3989,20.3989,20.3684,20.3913,72000.0
2015-01-27 11:40:00,26.67,26.68,26.66,26.67,39400.0,20.3913,20.3989,20.3837,20.3913,39400.0
2015-01-27 11:50:00,26.66,26.69,26.64,26.64,152300.0,20.3837,20.4066,20.3684,20.3684,152300.0
2015-01-27 12:00:00,26.64,26.67,26.62,26.67,43900.0,20.3684,20.3913,20.3531,20.3913,43900.0
2015-01-27 12:10:00,26.67,26.68,26.65,26.67,18000.0,20.3913,20.3989,20.376,20.3913,18000.0
2015-01-27 12:20:00,26.66,26.75,26.66,26.75,12500.0,20.3837,20.4525,20.3837,20.4525,12500.0
2015-01-27 12:30:00,26.74,26.77,26.74,26.76,21500.0,20.4448,20.4678,20.4448,20.4601,21500.0
2015-01-27 12:40:00,26.76,26.77,26.74,26.74,16900.0,20.4601,20.4678,20.4448,20.4448,16900.0
2015-01-27 12:50:00,26.74,26.76,26.74,26.76,11800.0,20.4448,20.4601,20.4448,20.4601,11800.0
2015-01-27 13:00:00,26.77,26.82,26.76,26.82,37800.0,20.4678,20.506,20.4601,20.506,37800.0
2015-01-27 13:10:00,26.82,26.91,26.81,26.88,63100.0,20.506,20.5748,20.4983,20.5519,63100.0
2015-01-27 13:20:00,26.89,26.92,26.87,26.87,25100.0,20.5595,20.5824,20.5442,20.5442,25100.0
2015-01-27 13:30:00,26.87,26.89,26.84,26.84,34000.0,20.5442,20.5595,20.5213,20.5213,34000.0
2015-01-27 13:40:00,26.84,26.84,26.76,26.79,38100.0,20.5213,20.5213,20.4601,20.4831,38100.0
2015-01-27 13:50:00,26.8,26.81,26.79,26.8,16900.0,20.4907,20.4983,20.4831,20.4907,16900.0
2015-01-27 14:00:00,26.79,26.83,26.79,26.81,22700.0,20.4831,20.5136,20.4831,20.4983,22700.0
2015-01-27 14:10:00,26.81,26.83,26.79,26.81,59000.0,20.4983,20.5136,20.4831,20.4983,59000.0
2015-01-27 14:20:00,26.82,26.86,26.82,26.84,18400.0,20.506,20.5366,20.506,20.5213,18400.0
2015-01-27 14:30:00,26.84,26.86,26.82,26.85,21200.0,20.5213,20.5366,20.506,20.5289,21200.0
2015-01-27 14:40:00,26.85,26.85,26.78,26.8,25400.0,20.5289,20.5289,20.4754,20.4907,25400.0
2015-01-27 14:50:00,26.8,26.81,26.74,26.75,24400.0,20.4907,20.4983,20.4448,20.4525,24400.0
2015-01-27 15:00:00,26.75,26.79,26.74,26.77,25300.0,20.4525,20.4831,20.4448,20.4678,25300.0
2015-01-27 15:10:00,26.77,26.79,26.74,26.74,31400.0,20.4678,20.4831,20.4448,20.4448,31400.0
2015-01-27 15:20:00,26.74,26.75,26.69,26.69,49300.0,20.4448,20.4525,20.4066,20.4066,49300.0
2015-01-27 15:30:00,26.69,26.74,26.69,26.71,83500.0,20.4066,20.4448,20.4066,20.4219,83500.0
2015-01-27 15:40:00,26.71,26.76,26.7,26.71,91200.0,20.4219,20.4601,20.4142,20.4219,91200.0
2015-01-27 15:50:00,26.71,26.72,26.66,26.68,317800.0,20.4219,20.4295,20.3837,20.3989,317800.0
2015-01-28 09:30:00,27.09,27.35,27.01,27.31,344200.0,20.7124,20.9112,20.6513,20.8806,344200.0
2015-01-28 09:40:00,27.3,27.32,27.1,27.19,217900.0,20.873,20.8883,20.7201,20.7889,217900.0
2015-01-28 09:50:00,27.19,27.25,27.15,27.18,183800.0,20.7889,20.8348,20.7583,20.7812,183800.0
2015-01-28 10:00:00,27.18,27.22,27.01,27.01,234900.0,20.7812,20.8118,20.6513,20.6513,234900.0
2015-01-28 10:10:00,27.02,27.03,26.93,27.02,288900.0,20.6589,20.6665,20.5901,20.6589,288900.0
2015-01-28 10:20:00,27.02,27.04,27.01,27.01,101000.0,20.6589,20.6742,20.6513,20.6513,101000.0
2015-01-28 10:30:00,27.01,27.04,26.83,26.83,126200.0,20.6513,20.6742,20.5136,20.5136,126200.0
2015-01-28 10:40:00,26.84,26.85,26.61,26.62,140600.0,20.5213,20.5289,20.3454,20.3531,140600.0
2015-01-28 10:50:00,26.62,26.64,26.5,26.55,195400.0,20.3531,20.3684,20.2613,20.2996,195400.0
2015-01-28 11:00:00,26.54,26.71,26.52,26.7,178000.0,20.2919,20.4219,20.2766,20.4142,178000.0
2015-01-28 11:10:00,26.71,26.75,26.65,26.67,66100.0,20.4219,20.4525,20.376,20.3913,66100.0
2015-01-28 11:20:00,26.67,26.69,26.63,26.69,46900.0,20.3913,20.4066,20.3607,20.4066,46900.0
2015-01-28 11:30:00,26.7,26.72,26.65,26.67,57800.0,20.4142,20.4295,20.376,20.3913,57800.0
2015-01-28 11:40:00,26.67,26.71,26.63,26.69,176100.0,20.3913,20.4219,20.3607,20.4066,176100.0
2015-01-28 11:50:00,26.69,26.72,26.66,26.72,41500.0,20.4066,20.4295,20.3837,20.4295,41500.0
2015-01-28 12:00:00,26.72,26.86,26.71,26.83,66800.0,20.4295,20.5366,20.4219,20.5136,66800.0
2015-01-28 12:10:00,26.83,26.92,26.81,26.89,65600.0,20.5136,20.5824,20.4983,20.5595,65600.0
2015-01-28 12:20:00,26.89,26.95,26.89,26.95,65200.0,20.5595,20.6054,20.5595,20.6054,65200.0
2015-01-28 12:30:00,26.94,26.95,26.86,26.87,57500.0,20.5977,20.6054,20.5366,20.5442,57500.0
2015-01-28 12:40:00,26.87,26.91,26.87,26.91,41500.0,20.5442,20.5748,20.5442,20.5748,41500.0
2015-01-28 12:50:00,26.9,26.92,26.88,26.88,38600.0,20.5672,20.5824,20.5519,20.5519,38600.0
2015-01-28 13:00:00,26.88,26.88,26.82,26.84,28900.0,20.5519,20.5519,20.506,20.5213,28900.0
2015-01-28 13:10:00,26.84,26.85,26.77,26.79,40800.0,20.5213,20.5289,20.4678,20.4831,40800.0
2015-01-28 13:20:00,26.79,26.82,26.78,26.78,20500.0,20.4831,20.506,20.4754,20.4754,20500.0
2015-01-28 13:30:00,26.78,26.84,26.78,26.82,30900.0,20.4754,20.5213,20.4754,20.506,30900.0
2015-01-28 13:40:00,26.82,26.83,26.78,26.82,30600.0,20.506,20.5136,20.4754,20.506,30600.0
2015-01-28 13:50:00,26.82,26.83,26.74,26.75,32500.0,20.506,20.5136,20.4448,20.4525,32500.0
2015-01-28 14:00:00,26.76,26.88,26.76,26.79,75900.0,20.4601,20.5519,20.4601,20.4831,75900.0
2015-01-28 14:10:00,26.78,26.79,26.73,26.78,59300.0,20.4754,20.4831,20.4372,20.4754,59300.0
2015-01-28 14:20:00,26.78,26.78,26.68,26.7,55500.0,20.4754,20.4754,20.3989,20.4142,55500.0
2015-01-28 14:30:00,26.7,26.72,26.63,26.67,77700.0,20.4142,20.4295,20.3607,20.3913,77700.0
2015-01-28 14:40:00,26.67,26.81,26.65,26.81,150500.0,20.3913,20.4983,20.376,20.4983,150500.0
2015-01-28 14:50:00,26.81,26.85,26.77,26.82,101400.0,20.4983,20.5289,20.4678,20.506,101400.0
2015-01-28 15:00:00,26.83,26.87,26.77,26.79,77800.0,20.5136,20.5442,20.4678,20.4831,77800.0
2015-01-28 15:10:00,26.8,26.8,26.71,26.75,131200.0,20.4907,20.4907,20.4219,20.4525,131200.0
2015-01-28 15:20:00,26.75,26.78,26.71,26.73,139300.0,20.4525,20.4754,20.4219,20.4372,139300.0
2015-01-28 15:30:00,26.73,26.73,26.67,26.68,234700.0,20.4372,20.4372,20.3913,20.3989,234700.0
2015-01-28 15:40:00,26.68,26.68,26.55,26.56,291300.0,20.3989,20.3989,20.2996,20.3072,291300.0
2015-01-28 15:50:00,26.56,26.59,26.52,26.54,684800.0,20.3072,20.3301,20.2766,20.2919,684800.0
2015-01-29 09:30:00,26.58,26.65,26.44,26.47,89200.0,20.3225,20.376,20.2154,20.2384,89200.0
2015-01-29 09:40:00,26.46,26.46,26.3,26.36,150400.0,20.2307,20.2307,20.1084,20.1543,150400.0
2015-01-29 09:50:00,26.36,26.44,26.32,26.41,67400.0,20.1543,20.2154,20.1237,20.1925,67400.0
2015-01-29 10:00:00,26.41,26.44,26.28,26.32,75500.0,20.1925,20.2154,20.0931,20.1237,75500.0
2015-01-29 10:10:00,26.32,26.35,26.29,26.34,53300.0,20.1237,20.1466,20.1008,20.139,53300.0
2015-01-29 10:20:00,26.35,26.36,26.28,26.32,46600.0,20.1466,20.1543,20.0931,20.1237,46600.0
2015-01-29 10:30:00,26.32,26.35,26.27,26.29,86200.0,20.1237,20.1466,20.0855,20.1008,86200.0
2015-01-29 10:40:00,26.28,26.28,26.2,26.25,125700.0,20.0931,20.0931,20.0319,20.0702,125700.0
2015-01-29 10:50:00,26.25,26.37,26.22,26.37,128200.0,20.0702,20.1619,20.0472,20.1619,128200.0
2015-01-29 11:00:00,26.37,26.4,26.29,26.37,70500.0,20.1619,20.1849,20.1008,20.1619,70500.0
2015-01-29 11:10:00,26.37,26.44,26.37,26.41,61700.0,20.1619,20.2154,20.1619,20.1925,61700.0
2015-01-29 11:20:00,26.4,26.46,26.37,26.39,51600.0,20.1849,20.2307,20.1619,20.1772,51600.0
2015-01-29 11:30:00,26.39,26.49,26.39,26.49,37600.0,20.1772,20.2537,20.1772,20.2537,37600.0
2015-01-29 11:40:00,26.49,26.5,26.46,26.49,33200.0,20.2537,20.2613,20.2307,20.2537,33200.0
2015-01-29 11:50:00,26.49,26.53,26.48,26.49,38200.0,20.2537,20.2843,20.246,20.2537,38200.0
2015-01-29 12:00:00,26.49,26.59,26.49,26.57,41400.0,20.2537,20.3301,20.2537,20.3148,41400.0
2015-01-29 12:10:00,26.57,26.59,26.52,26.52,28100.0,20.3148,20.3301,20.2766,20.2766,28100.0
2015-01-29 12:20:00,26.52,26.54,26.47,26.51,17500.0,20.2766,20.2919,20.2384,20.269,17500.0
2015-01-29 12:30:00,26.5,26.51,26.43,26.43,23400.0,20.2613,20.269,20.2078,20.2078,23400.0
2015-01-29 12:40:00,26.43,26.44,26.37,26.38,26600.0,20.2078,20.2154,20.1619,20.1696,26600.0
2015-01-29 12:50:00,26.38,26.4,26.36,26.37,43000.0,20.1696,20.1849,20.1543,20.1619,43000.0
2015-01-29 13:00:00,26.37,26.37,26.3,26.3,46700.0,20.1619,20.1619,20.1084,20.1084,46700.0
2015-01-29 13:10:00,26.29,26.36,26.28,26.35,52100.0,20.1008,20.1543,20.0931,20.1466,52100.0
2015-01-29 13:20:00,26.35,26.39,26.34,26.38,43500.0,20.1466,20.1772,20.139,20.1696,43500.0
2015-01-29 13:30:00,26.38,26.42,26.36,26.42,44100.0,20.1696,20.2002,20.1543,20.2002,44100.0
2015-01-29 13:40:00,26.42,26.46,26.41,26.43,155500.0,20.2002,20.2307,20.1925,20.2078,155500.0
2015-01-29 13:50:00,26.43,26.46,26.41,26.45,148800.0,20.2078,20.2307,20.1925,20.2231,148800.0
2015-01-29 14:00:00,26.45,26.5,26.44,26.47,50300.0,20.2231,20.2613,20.2154,20.2384,50300.0
2015-01-29 14:10:00,26.47,26.5,26.46,26.47,28500.0,20.2384,20.2613,20.2307,20.2384,28500.0
2015-01-29 14:20:00,26.47,26.57,26.47,26.55,51300.0,20.2384,20.3148,20.2384,20.2996,51300.0
2015-01-29 14:30:00,26.56,26.6,26.55,26.57,39800.0,20.3072,20.3378,20.2996,20.3148,39800.0
2015-01-29 14:40:00,26.57,26.57,26.54,26.55,97800.0,20.3148,20.3148,20.2919,20.2996,97800.0
2015-01-29 14:50:00,26.54,26.56,26.53,26.56,44700.0,20.2919,20.3072,20.2843,20.3072,44700.0
2015-01-29 15:00:00,26.55,26.56,26.46,26.56,147100.0,20.2996,20.3072,20.2307,20.3072,147100.0
2015-01-29 15:10:00,26.55,26.58,26.52,26.57,68000.0,20.2996,20.3225,20.2766,20.3148,68000.0
2015-01-29 15:20:00,26.58,26.63,26.57,26.61,59500.0,20.3225,20.3607,20.3148,20.3454,59500.0
2015-01-29 15:30:00,26.61,26.68,26.59,26.68,84300.0,20.3454,20.3989,20.3301,20.3989,84300.0
2015-01-29 15:40:00,26.68,26.69,26.62,26.62,150500.0,20.3989,20.4066,20.3531,20.3531,150500.0
2015-01-29 15:50:00,26.63,26.65,26.61,26.65,262500.0,20.3607,20.376,20.3454,20.376,262500.0
2015-01-30 09:30:00,26.37,26.41,26.26,26.31,75300.0,20.1619,20.1925,20.0778,20.1161,75300.0
2015-01-30 09:40:00,26.32,26.5,26.32,26.43,86300.0,20.1237,20.2613,20.1237,20.2078,86300.0
2015-01-30 09:50:00,26.42,26.44,26.31,26.33,111600.0,20.2002,20.2154,20.1161,20.1313,111600.0
2015-01-30 10:00:00,26.32,26.37,26.31,26.36,271500.0,20.1237,20.1619,20.1161,20.1543,271500.0
2015-01-30 10:10:00,26.35,26.36,26.22,26.23,87800.0,20.1466,20.1543,20.0472,20.0549,87800.0
2015-01-30 10:20:00,26.22,26.29,26.22,26.27,75100.0,20.0472,20.1008,20.0472,20.0855,75100.0
2015-01-30 10:30:00,26.27,26.27,26.22,26.25,101300.0,20.0855,20.0855,20.0472,20.0702,101300.0
2015-01-30 10:40:00,26.24,26.34,26.23,26.31,138100.0,20.0625,20.139,20.0549,20.1161,138100.0
2015-01-30 10:50:00,26.31,26.31,26.21,26.26,57000.0,20.1161,20.1161,20.0396,20.0778,57000.0
2015-01-30 11:00:00,26.26,26.31,26.23,26.24,56700.0,20.0778,20.1161,20.0549,20.0625,56700.0
2015-01-30 11:10:00,26.25,26.26,26.15,26.17,92600.0,20.0702,20.0778,19.9937,20.009,92600.0
2015-01-30 11:20:00,26.17,26.18,26.13,26.18,52900.0,20.009,20.0167,19.9784,20.0167,52900.0
2015-01-30 11:30:00,26.19,26.2,26.13,26.13,68200.0,20.0243,20.0319,19.9784,19.9784,68200.0
2015-01-30 11:40:00,26.14,26.14,26.09,26.13,94400.0,19.9861,19.9861,19.9478,19.9784,94400.0
2015-01-30 11:50:00,26.13,26.24,26.12,26.22,58800.0,19.9784,20.0625,19.9708,20.0472,58800.0
2015-01-30 12:00:00,26.21,26.27,26.21,26.27,44500.0,20.0396,20.0855,20.0396,20.0855,44500.0
2015-01-30 12:10:00,26.27,26.35,26.26,26.33,92300.0,20.0855,20.1466,20.0778,20.1313,92300.0
2015-01-30 12:20:00,26.34,26.36,26.31,26.32,31000.0,20.139,20.1543,20.1161,20.1237,31000.0
2015-01-30 12:30:00,26.31,26.32,26.25,26.26,56600.0,20.1161,20.1237,20.0702,20.0778,56600.0
2015-01-30 12:40:00,26.25,26.26,26.19,26.2,50100.0,20.0702,20.0778,20.0243,20.0319,50100.0
2015-01-30 12:50:00,26.2,26.22,26.14,26.19,54800.0,20.0319,20.0472,19.9861,20.0243,54800.0
2015-01-30 13:00:00,26.18,26.24,26.18,26.2,36400.0,20.0167,20.0625,20.0167,20.0319,36400.0
2015-01-30 13:10:00,26.19,26.19,26.11,26.13,59900.0,20.0243,20.0243,19.9631,19.9784,59900.0
2015-01-30 13:20:00,26.13,26.19,26.12,26.19,46400.0,19.9784,20.0243,19.9708,20.0243,46400.0
2015-01-30 13:30:00,26.19,26.23,26.17,26.19,65700.0,20.0243,20.0549,20.009,20.0243,65700.0
2015-01-30 13:40:00,26.19,26.21,26.13,26.21,138500.0,20.0243,20.0396,19.9784,20.0396,138500.0
2015-01-30 13:50:00,26.21,26.25,26.19,26.24,82800.0,20.0396,20.0702,20.0243,20.0625,82800.0
2015-01-30 14:00:00,26.25,26.26,26.17,26.22,92800.0,20.0702,20.0778,20.009,20.0472,92800.0
2015-01-30 14:10:00,26.23,26.24,26.17,26.24,57200.0,20.0549,20.0625,20.009,20.0625,57200.0
2015-01-30 14:20:00,26.25,26.28,26.22,26.28,63200.0,20.0702,20.0931,20.0472,20.0931,63200.0
2015-01-30 14:30:00,26.28,26.3,26.21,26.22,53500.0,20.0931,20.1084,20.0396,20.0472,53500.0
2015-01-30 14:40:00,26.23,26.23,26.18,26.19,111200.0,20.0549,20.0549,20.0167,20.0243,111200.0
2015-01-30 14:50:00,26.19,26.22,26.17,26.21,130000.0,20.0243,20.0472,20.009,20.0396,130000.0
2015-01-30 15:00:00,26.21,26.23,26.06,26.09,199400.0,20.0396,20.0549,19.9249,19.9478,199400.0
2015-01-30 15:10:00,26.09,26.14,26.07,26.07,78500.0,19.9478,19.9861,19.9326,19.9326,78500.0
2015-01-30 15:20:00,26.07,26.12,26.03,26.1,79700.0,19.9326,19.9708,19.902,19.9555,79700.0
2015-01-30 15:30:00,26.1,26.11,26.04,26.05,143800.0,19.9555,19.9631,19.9096,19.9173,143800.0
2015-01-30 15:40:00,26.05,26.05,25.94,25.96,267500.0,19.9173,19.9173,19.8332,19.8485,267500.0
2015-01-30 15:50:00,25.97,26.01,25.94,25.96,440300.0,19.8561,19.8867,19.8332,19.8485,440300.0
2015-02-02 09:30:00,25.46,25.51,25.31,25.35,135500.0,19.9829,20.0221,19.8652,19.8966,135500.0
2015-02-02 09:40:00,25.34,25.35,25.26,25.28,71200.0,19.8887,19.8966,19.8259,19.8416,71200.0
2015-02-02 09:50:00,25.27,25.38,25.26,25.37,73800.0,19.8338,19.9201,19.8259,19.9123,73800.0
2015-02-02 10:00:00,25.36,25.37,25.24,25.26,97900.0,19.9044,19.9123,19.8102,19.8259,97900.0
2015-02-02 10:10:00,25.26,25.34,25.23,25.34,56500.0,19.8259,19.8887,19.8024,19.8887,56500.0
2015-02-02 10:20:00,25.34,25.41,25.33,25.39,116700.0,19.8887,19.9437,19.8809,19.928,116700.0
2015-02-02 10:30:00,25.39,25.49,25.36,25.49,174700.0,19.928,20.0064,19.9044,20.0064,174700.0
2015-02-02 10:40:00,25.49,25.55,25.48,25.53,112900.0,20.0064,20.0535,19.9986,20.0378,112900.0
2015-02-02 10:50:00,25.52,25.58,25.51,25.57,48100.0,20.03,20.0771,20.0221,20.0692,48100.0
2015-02-02 11:00:00,25.58,25.66,25.56,25.63,67800.0,20.0771,20.1399,20.0614,20.1163,67800.0
2015-02-02 11:10:00,25.63,25.7,25.62,25.63,79400.0,20.1163,20.1713,20.1085,20.1163,79400.0
2015-02-02 11:20:00,25.63,25.64,25.58,25.64,109600.0,20.1163,20.1242,20.0771,20.1242,109600.0
2015-02-02 11:30:00,25.65,25.67,25.62,25.64,100900.0,20.132,20.1477,20.1085,20.1242,100900.0
2015-02-02 11:40:00,25.64,25.66,25.62,25.63,62800.0,20.1242,20.1399,20.1085,20.1163,62800.0
2015-02-02 11:50:00,25.64,25.66,25.55,25.55,44000.0,20.1242,20.1399,20.0535,20.0535,44000.0
2015-02-02 12:00:00,25.55,25.58,25.49,25.53,84400.0,20.0535,20.0771,20.0064,20.0378,84400.0
2015-02-02 12:10:00,25.52,25.57,25.5,25.57,32800.0,20.03,20.0692,20.0143,20.0692,32800.0
2015-02-02 12:20:00,25.57,25.58,25.53,25.57,54900.0,20.0692,20.0771,20.0378,20.0692,54900.0
2015-02-02 12:30:00,25.57,25.58,25.52,25.53,75000.0,20.0692,20.0771,20.03,20.0378,75000.0
2015-02-02 12:40:00,25.53,25.55,25.47,25.49,71500.0,20.0378,20.0535,19.9907,20.0064,71500.0
2015-02-02 12:50:00,25.48,25.55,25.48,25.53,49500.0,19.9986,20.0535,19.9986,20.0378,49500.0
2015-02-02 13:00:00,25.53,25.53,25.47,25.51,43400.0,20.0378,20.0378,19.9907,20.0221,43400.0
2015-02-02 13:10:00,25.51,25.55,25.5,25.54,28000.0,20.0221,20.0535,20.0143,20.0457,28000.0
2015-02-02 13:20:00,25.54,25.62,25.54,25.59,31800.0,20.0457,20.1085,20.0457,20.0849,31800.0
2015-02-02 13:30:00,25.59,25.62,25.52,25.53,53500.0,20.0849,20.1085,20.03,20.0378,53500.0
2015-02-02 13:40:00,25.53,25.56,25.5,25.5,38300.0,20.0378,20.0614,20.0143,20.0143,38300.0
2015-02-02 13:50:00,25.5,25.53,25.48,25.49,37000.0,20.0143,20.0378,19.9986,20.0064,37000.0
2015-02-02 14:00:00,25.48,25.56,25.47,25.53,42800.0,19.9986,20.0614,19.9907,20.0378,42800.0
2015-02-02 14:10:00,25.54,25.59,25.52,25.59,32600.0,20.0457,20.0849,20.03,20.0849,32600.0
2015-02-02 14:20:00,25.59,25.65,25.58,25.65,66000.0,20.0849,20.132,20.0771,20.132,66000.0
2015-02-02 14:30:00,25.66,25.68,25.62,25.63,69100.0,20.1399,20.1556,20.1085,20.1163,69100.0
2015-02-02 14:40:00,25.63,25.65,25.57,25.58,57800.0,20.1163,20.132,20.0692,20.0771,57800.0
2015-02-02 14:50:00,25.58,25.64,25.57,25.6,56200.0,20.0771,20.1242,20.0692,20.0928,56200.0
2015-02-02 15:00:00,25.6,25.65,25.59,25.64,56600.0,20.0928,20.132,20.0849,20.1242,56600.0
2015-02-02 15:10:00,25.64,25.69,25.63,25.67,73300.0,20.1242,20.1634,20.1163,20.1477,73300.0
2015-02-02 15:20:00,25.67,25.7,25.66,25.69,82800.0,20.1477,20.1713,20.1399,20.1634,82800.0
2015-02-02 15:30:00,25.69,25.78,25.67,25.78,153200.0,20.1634,20.2341,20.1477,20.2341,153200.0
2015-02-02 15:40:00,25.78,25.87,25.78,25.83,247500.0,20.2341,20.3047,20.2341,20.2733,247500.0
2015-02-02 15:50:00,25.83,25.85,25.8,25.85,284400.0,20.2733,20.289,20.2498,20.289,284400.0
2015-02-03 09:30:00,25.83,26.14,25.75,26.14,347100.0,20.2733,20.5166,20.2105,20.5166,347100.0
2015-02-03 09:40:00,26.14,26.22,26.13,26.19,165600.0,20.5166,20.5794,20.5088,20.5559,165600.0
2015-02-03 09:50:00,26.2,26.29,26.19,26.28,150100.0,20.5637,20.6343,20.5559,20.6265,150100.0
2015-02-03 10:00:00,26.28,26.28,26.12,26.12,152200.0,20.6265,20.6265,20.5009,20.5009,152200.0
2015-02-03 10:10:00,26.12,26.13,26.06,26.11,139700.0,20.5009,20.5088,20.4538,20.4931,139700.0
2015-02-03 10:20:00,26.1,26.14,26.08,26.1,77600.0,20.4852,20.5166,20.4695,20.4852,77600.0
2015-02-03 10:30:00,26.11,26.13,26.07,26.11,86700.0,20.4931,20.5088,20.4617,20.4931,86700.0
2015-02-03 10:40:00,26.1,26.12,26.02,26.04,101900.0,20.4852,20.5009,20.4224,20.4381,101900.0
2015-02-03 10:50:00,26.04,26.04,25.92,25.92,118300.0,20.4381,20.4381,20.3439,20.3439,118300.0
2015-02-03 11:00:00,25.92,25.99,25.91,25.98,126000.0,20.3439,20.3989,20.3361,20.391,126000.0
2015-02-03 11:10:00,25.98,26.0,25.94,25.96,74200.0,20.391,20.4067,20.3596,20.3753,74200.0
2015-02-03 11:20:00,25.97,25.98,25.91,25.91,54000.0,20.3832,20.391,20.3361,20.3361,54000.0
2015-02-03 11:30:00,25.91,25.97,25.9,25.97,56600.0,20.3361,20.3832,20.3282,20.3832,56600.0
2015-02-03 11:40:00,25.96,25.99,25.92,25.95,61200.0,20.3753,20.3989,20.3439,20.3675,61200.0
2015-02-03 11:50:00,25.95,25.96,25.86,25.87,45300.0,20.3675,20.3753,20.2968,20.3047,45300.0
2015-02-03 12:00:00,25.86,25.89,25.83,25.88,70600.0,20.2968,20.3204,20.2733,20.3125,70600.0
2015-02-03 12:10:00,25.87,25.94,25.87,25.92,49800.0,20.3047,20.3596,20.3047,20.3439,49800.0
2015-02-03 12:20:00,25.92,25.94,25.89,25.91,28500.0,20.3439,20.3596,20.3204,20.3361,28500.0
2015-02-03 12:30:00,25.9,25.91,25.86,25.89,41300.0,20.3282,20.3361,20.2968,20.3204,41300.0
2015-02-03 12:40:00,25.89,25.92,25.87,25.89,36500.0,20.3204,20.3439,20.3047,20.3204,36500.0
2015-02-03 12:50:00,25.89,25.91,25.87,25.87,34800.0,20.3204,20.3361,20.3047,20.3047,34800.0
2015-02-03 13:00:00,25.87,25.89,25.86,25.89,35000.0,20.3047,20.3204,20.2968,20.3204,35000.0
2015-02-03 13:10:00,25.89,25.91,25.87,25.91,60600.0,20.3204,20.3361,20.3047,20.3361,60600.0
2015-02-03 13:20:00,25.91,25.95,25.91,25.95,42200.0,20.3361,20.3675,20.3361,20.3675,42200.0
2015-02-03 13:30:00,25.95,25.98,25.93,25.93,31900.0,20.3675,20.391,20.3518,20.3518,31900.0
2015-02-03 13:40:00,25.93,25.96,25.93,25.95,34100.0,20.3518,20.3753,20.3518,20.3675,34100.0
2015-02-03 13:50:00,25.95,25.99,25.93,25.98,58600.0,20.3675,20.3989,20.3518,20.391,58600.0
2015-02-03 14:00:00,25.99,26.02,25.97,26.01,154700.0,20.3989,20.4224,20.3832,20.4146,154700.0
2015-02-03 14:10:00,26.01,26.03,26.0,26.03,31700.0,20.4146,20.4303,20.4067,20.4303,31700.0
2015-02-03 14:20:00,26.03,26.05,26.0,26.01,38600.0,20.4303,20.446,20.4067,20.4146,38600.0
2015-02-03 14:30:00,26.02,26.05,26.01,26.05,70200.0,20.4224,20.446,20.4146,20.446,70200.0
2015-02-03 14:40:00,26.05,26.05,26.02,26.05,36400.0,20.446,20.446,20.4224,20.446,36400.0
2015-02-03 14:50:00,26.04,26.06,26.03,26.06,29000.0,20.4381,20.4538,20.4303,20.4538,29000.0
2015-02-03 15:00:00,26.06,26.08,26.04,26.04,66500.0,20.4538,20.4695,20.4381,20.4381,66500.0
2015-02-03 15:10:00,26.04,26.08,26.02,26.05,64600.0,20.4381,20.4695,20.4224,20.446,64600.0
2015-02-03 15:20:00,26.06,26.1,26.06,26.08,72400.0,20.4538,20.4852,20.4538,20.4695,72400.0
2015-02-03 15:30:00,26.08,26.1,26.04,26.08,89800.0,20.4695,20.4852,20.4381,20.4695,89800.0
2015-02-03 15:40:00,26.09,26.1,26.08,26.09,148100.0,20.4774,20.4852,20.4695,20.4774,148100.0
2015-02-03 15:50:00,26.1,26.1,26.08,26.09,426900.0,20.4852,20.4852,20.4695,20.4774,426900.0
2015-02-04 09:30:00,26.0,26.12,25.97,26.05,50900.0,20.4067,20.5009,20.3832,20.446,50900.0
2015-02-04 09:40:00,26.06,26.06,25.99,26.05,43900.0,20.4538,20.4538,20.3989,20.446,43900.0
2015-02-04 09:50:00,26.06,26.09,26.03,26.09,36000.0,20.4538,20.4774,20.4303,20.4774,36000.0
2015-02-04 10:00:00,26.09,26.18,26.09,26.11,108700.0,20.4774,20.548,20.4774,20.4931,108700.0
2015-02-04 10:10:00,26.11,26.15,26.08,26.14,49400.0,20.4931,20.5245,20.4695,20.5166,49400.0
2015-02-04 10:20:00,26.14,26.14,26.07,26.08,83700.0,20.5166,20.5166,20.4617,20.4695,83700.0
2015-02-04 10:30:00,26.08,26.13,26.06,26.13,126600.0,20.4695,20.5088,20.4538,20.5088,126600.0
2015-02-04 10:40:00,26.13,26.19,26.12,26.17,50200.0,20.5088,20.5559,20.5009,20.5402,50200.0
2015-02-04 10:50:00,26.17,26.17,26.12,26.14,58000.0,20.5402,20.5402,20.5009,20.5166,58000.0
2015-02-04 11:00:00,26.13,26.18,26.11,26.18,56400.0,20.5088,20.548,20.4931,20.548,56400.0
2015-02-04 11:10:00,26.17,26.18,26.13,26.16,42000.0,20.5402,20.548,20.5088,20.5323,42000.0
2015-02-04 11:20:00,26.17,26.22,26.16,26.21,35200.0,20.5402,20.5794,20.5323,20.5716,35200.0
2015-02-04 11:30:00,26.22,26.26,26.18,26.23,109000.0,20.5794,20.6108,20.548,20.5873,109000.0
2015-02-04 11:40:00,26.23,26.23,26.18,26.18,36500.0,20.5873,20.5873,20.548,20.548,36500.0
2015-02-04 11:50:00,26.19,26.2,26.15,26.19,39500.0,20.5559,20.5637,20.5245,20.5559,39500.0
2015-02-04 12:00:00,26.19,26.2,26.16,26.18,34200.0,20.5559,20.5637,20.5323,20.548,34200.0
2015-02-04 12:10:00,26.18,26.19,26.13,26.14,28500.0,20.548,20.5559,20.5088,20.5166,28500.0
2015-02-04 12:20:00,26.14,26.15,26.09,26.1,31200.0,20.5166,20.5245,20.4774,20.4852,31200.0
2015-02-04 12:30:00,26.09,26.12,26.08,26.09,30000.0,20.4774,20.5009,20.4695,20.4774,30000.0
2015-02-04 12:40:00,26.09,26.09,26.04,26.08,62200.0,20.4774,20.4774,20.4381,20.4695,62200.0
2015-02-04 12:50:00,26.08,26.14,26.07,26.11,42900.0,20.4695,20.5166,20.4617,20.4931,42900.0
2015-02-04 13:00:00,26.11,26.14,26.1,26.14,33500.0,20.4931,20.5166,20.4852,20.5166,33500.0
2015-02-04 13:10:00,26.13,26.16,26.12,26.13,32600.0,20.5088,20.5323,20.5009,20.5088,32600.0
2015-02-04 13:20:00,26.13,26.17,26.11,26.16,28200.0,20.5088,20.5402,20.4931,20.5323,28200.0
2015-02-04 13:30:00,26.16,26.19,26.15,26.17,33800.0,20.5323,20.5559,20.5245,20.5402,33800.0
2015-02-04 13:40:00,26.17,26.18,26.14,26.14,60700.0,20.5402,20.548,20.5166,20.5166,60700.0
2015-02-04 13:50:00,26.14,26.16,26.12,26.15,41000.0,20.5166,20.5323,20.5009,20.5245,41000.0
2015-02-04 14:00:00,26.16,26.21,26.12,26.12,77400.0,20.5323,20.5716,20.5009,20.5009,77400.0
2015-02-04 14:10:00,26.13,26.15,26.09,26.1,76200.0,20.5088,20.5245,20.4774,20.4852,76200.0
2015-02-04 14:20:00,26.1,26.16,26.1,26.14,40900.0,20.4852,20.5323,20.4852,20.5166,40900.0
2015-02-04 14:30:00,26.13,26.15,26.1,26.15,57900.0,20.5088,20.5245,20.4852,20.5245,57900.0
2015-02-04 14:40:00,26.14,26.19,26.12,26.17,49100.0,20.5166,20.5559,20.5009,20.5402,49100.0
2015-02-04 14:50:00,26.17,26.19,26.14,26.16,81700.0,20.5402,20.5559,20.5166,20.5323,81700.0
2015-02-04 15:00:00,26.15,26.2,26.14,26.2,79000.0,20.5245,20.5637,20.5166,20.5637,79000.0
2015-02-04 15:10:00,26.2,26.24,26.17,26.23,63100.0,20.5637,20.5951,20.5402,20.5873,63100.0
2015-02-04 15:20:00,26.23,26.25,26.21,26.24,84200.0,20.5873,20.603,20.5716,20.5951,84200.0
2015-02-04 15:30:00,26.25,26.28,26.19,26.19,118900.0,20.603,20.6265,20.5559,20.5559,118900.0
2015-02-04 15:40:00,26.19,26.21,26.03,26.07,292500.0,20.5559,20.5716,20.4303,20.4617,292500.0
2015-02-04 15:50:00,26.07,26.11,26.04,26.1,411600.0,20.4617,20.4931,20.4381,20.4852,411600.0
2015-02-05 09:30:00,26.16,26.16,25.98,26.0,230500.0,20.5323,20.5323,20.391,20.4067,230500.0
2015-02-05 09:40:00,26.0,26.06,25.95,26.05,122100.0,20.4067,20.4538,20.3675,20.446,122100.0
2015-02-05 09:50:00,26.07,26.09,26.01,26.04,284900.0,20.4617,20.4774,20.4146,20.4381,284900.0
2015-02-05 10:00:00,26.04,26.1,26.03,26.1,141500.0,20.4381,20.4852,20.4303,20.4852,141500.0
2015-02-05 10:10:00,26.09,26.15,26.07,26.15,61400.0,20.4774,20.5245,20.4617,20.5245,61400.0
2015-02-05 10:20:00,26.16,26.18,26.14,26.18,162500.0,20.5323,20.548,20.5166,20.548,162500.0
2015-02-05 10:30:00,26.18,26.25,26.16,26.24,46500.0,20.548,20.603,20.5323,20.5951,46500.0
2015-02-05 10:40:00,26.24,26.26,26.22,26.25,43200.0,20.5951,20.6108,20.5794,20.603,43200.0
2015-02-05 10:50:00,26.25,26.27,26.21,26.26,93200.0,20.603,20.6186,20.5716,20.6108,93200.0
2015-02-05 11:00:00,26.26,26.27,26.22,26.26,38500.0,20.6108,20.6186,20.5794,20.6108,38500.0
2015-02-05 11:10:00,26.26,26.28,26.22,26.22,30200.0,20.6108,20.6265,20.5794,20.5794,30200.0
2015-02-05 11:20:00,26.23,26.25,26.19,26.23,85100.0,20.5873,20.603,20.5559,20.5873,85100.0
2015-02-05 11:30:00,26.23,26.23,26.21,26.23,27700.0,20.5873,20.5873,20.5716,20.5873,27700.0
2015-02-05 11:40:00,26.24,26.24,26.18,26.24,70500.0,20.5951,20.5951,20.548,20.5951,70500.0
2015-02-05 11:50:00,26.24,26.24,26.18,26.21,33100.0,20.5951,20.5951,20.548,20.5716,33100.0
2015-02-05 12:00:00,26.21,26.23,26.2,26.21,24800.0,20.5716,20.5873,20.5637,20.5716,24800.0
2015-02-05 12:10:00,26.22,26.22,26.18,26.18,22000.0,20.5794,20.5794,20.548,20.548,22000.0
2015-02-05 12:20:00,26.19,26.2,26.17,26.18,48300.0,20.5559,20.5637,20.5402,20.548,48300.0
2015-02-05 12:30:00,26.19,26.23,26.19,26.23,28600.0,20.5559,20.5873,20.5559,20.5873,28600.0
2015-02-05 12:40:00,26.23,26.26,26.22,26.22,16900.0,20.5873,20.6108,20.5794,20.5794,16900.0
2015-02-05 12:50:00,26.23,26.24,26.19,26.23,44100.0,20.5873,20.5951,20.5559,20.5873,44100.0
2015-02-05 13:00:00,26.23,26.24,26.22,26.23,20100.0,20.5873,20.5951,20.5794,20.5873,20100.0
2015-02-05 13:10:00,26.23,26.28,26.23,26.27,30600.0,20.5873,20.6265,20.5873,20.6186,30600.0
2015-02-05 13:20:00,26.27,26.29,26.26,26.28,23100.0,20.6186,20.6343,20.6108,20.6265,23100.0
2015-02-05 13:30:00,26.28,26.3,26.27,26.29,35100.0,20.6265,20.6422,20.6186,20.6343,35100.0
2015-02-05 13:40:00,26.29,26.34,26.28,26.33,28900.0,20.6343,20.6736,20.6265,20.6657,28900.0
2015-02-05 13:50:00,26.33,26.35,26.32,26.35,30800.0,20.6657,20.6814,20.6579,20.6814,30800.0
2015-02-05 14:00:00,26.35,26.35,26.33,26.33,34500.0,20.6814,20.6814,20.6657,20.6657,34500.0
2015-02-05 14:10:00,26.33,26.36,26.32,26.36,58600.0,20.6657,20.6893,20.6579,20.6893,58600.0
2015-02-05 14:20:00,26.35,26.35,26.29,26.29,57600.0,20.6814,20.6814,20.6343,20.6343,57600.0
2015-02-05 14:30:00,26.3,26.3,26.26,26.28,42200.0,20.6422,20.6422,20.6108,20.6265,42200.0
2015-02-05 14:40:00,26.28,26.28,26.24,26.25,36800.0,20.6265,20.6265,20.5951,20.603,36800.0
2015-02-05 14:50:00,26.26,26.29,26.24,26.28,57600.0,20.6108,20.6343,20.5951,20.6265,57600.0
2015-02-05 15:00:00,26.28,26.3,26.27,26.29,79400.0,20.6265,20.6422,20.6186,20.6343,79400.0
2015-02-05 15:10:00,26.29,26.31,26.26,26.3,74800.0,20.6343,20.65,20.6108,20.6422,74800.0
2015-02-05 15:20:00,26.3,26.39,26.3,26.39,89600.0,20.6422,20.7128,20.6422,20.7128,89600.0
2015-02-05 15:30:00,26.39,26.4,26.35,26.39,97000.0,20.7128,20.7207,20.6814,20.7128,97000.0
2015-02-05 15:40:00,26.39,26.4,26.34,26.34,141600.0,20.7128,20.7207,20.6736,20.6736,141600.0
2015-02-05 15:50:00,26.34,26.39,26.34,26.37,332100.0,20.6736,20.7128,20.6736,20.6971,332100.0
2015-02-06 09:30:00,26.4,26.44,26.27,26.39,243000.0,20.7207,20.7521,20.6186,20.7128,243000.0
2015-02-06 09:40:00,26.39,26.41,26.24,26.29,123900.0,20.7128,20.7285,20.5951,20.6343,123900.0
2015-02-06 09:50:00,26.29,26.3,26.19,26.26,76400.0,20.6343,20.6422,20.5559,20.6108,76400.0
2015-02-06 10:00:00,26.25,26.32,26.24,26.29,66900.0,20.603,20.6579,20.5951,20.6343,66900.0
2015-02-06 10:10:00,26.3,26.35,26.29,26.34,93400.0,20.6422,20.6814,20.6343,20.6736,93400.0
2015-02-06 10:20:00,26.35,26.44,26.34,26.38,75200.0,20.6814,20.7521,20.6736,20.705,75200.0
2015-02-06 10:30:00,26.38,26.43,26.37,26.42,141600.0,20.705,20.7442,20.6971,20.7364,141600.0
2015-02-06 10:40:00,26.42,26.5,26.42,26.47,92100.0,20.7364,20.7992,20.7364,20.7756,92100.0
2015-02-06 10:50:00,26.46,26.53,26.44,26.52,150700.0,20.7678,20.8227,20.7521,20.8149,150700.0
2015-02-06 11:00:00,26.52,26.53,26.39,26.41,61100.0,20.8149,20.8227,20.7128,20.7285,61100.0
2015-02-06 11:10:00,26.41,26.42,26.38,26.42,50900.0,20.7285,20.7364,20.705,20.7364,50900.0
2015-02-06 11:20:00,26.42,26.44,26.39,26.39,54800.0,20.7364,20.7521,20.7128,20.7128,54800.0
2015-02-06 11:30:00,26.39,26.42,26.37,26.4,30800.0,20.7128,20.7364,20.6971,20.7207,30800.0
2015-02-06 11:40:00,26.4,26.44,26.36,26.44,43600.0,20.7207,20.7521,20.6893,20.7521,43600.0
2015-02-06 11:50:00,26.44,26.45,26.38,26.39,30500.0,20.7521,20.7599,20.705,20.7128,30500.0
2015-02-06 12:00:00,26.38,26.4,26.36,26.36,16900.0,20.705,20.7207,20.6893,20.6893,16900.0
2015-02-06 12:10:00,26.37,26.4,26.36,26.4,17500.0,20.6971,20.7207,20.6893,20.7207,17500.0
2015-02-06 12:20:00,26.39,26.42,26.38,26.41,29300.0,20.7128,20.7364,20.705,20.7285,29300.0
2015-02-06 12:30:00,26.4,26.45,26.39,26.4,39400.0,20.7207,20.7599,20.7128,20.7207,39400.0
2015-02-06 12:40:00,26.4,26.4,26.34,26.38,49100.0,20.7207,20.7207,20.6736,20.705,49100.0
2015-02-06 12:50:00,26.37,26.4,26.35,26.39,22300.0,20.6971,20.7207,20.6814,20.7128,22300.0
2015-02-06 13:00:00,26.4,26.41,26.36,26.4,61400.0,20.7207,20.7285,20.6893,20.7207,61400.0
2015-02-06 13:10:00,26.39,26.41,26.37,26.39,61100.0,20.7128,20.7285,20.6971,20.7128,61100.0
2015-02-06 13:20:00,26.4,26.41,26.35,26.4,66600.0,20.7207,20.7285,20.6814,20.7207,66600.0
2015-02-06 13:30:00,26.41,26.41,26.37,26.4,37900.0,20.7285,20.7285,20.6971,20.7207,37900.0
2015-02-06 13:40:00,26.41,26.42,26.39,26.39,33800.0,20.7285,20.7364,20.7128,20.7128,33800.0
2015-02-06 13:50:00,26.39,26.43,26.39,26.39,44800.0,20.7128,20.7442,20.7128,20.7128,44800.0
2015-02-06 14:00:00,26.39,26.4,26.37,26.38,53000.0,20.7128,20.7207,20.6971,20.705,53000.0
2015-02-06 14:10:00,26.38,26.42,26.37,26.41,40300.0,20.705,20.7364,20.6971,20.7285,40300.0
2015-02-06 14:20:00,26.4,26.42,26.38,26.41,29300.0,20.7207,20.7364,20.705,20.7285,29300.0
2015-02-06 14:30:00,26.42,26.45,26.4,26.45,32000.0,20.7364,20.7599,20.7207,20.7599,32000.0
2015-02-06 14:40:00,26.45,26.46,26.42,26.45,82600.0,20.7599,20.7678,20.7364,20.7599,82600.0
2015-02-06 14:50:00,26.45,26.45,26.41,26.42,103800.0,20.7599,20.7599,20.7285,20.7364,103800.0
2015-02-06 15:00:00,26.42,26.42,26.35,26.38,161100.0,20.7364,20.7364,20.6814,20.705,161100.0
2015-02-06 15:10:00,26.38,26.39,26.35,26.36,128600.0,20.705,20.7128,20.6814,20.6893,128600.0
2015-02-06 15:20:00,26.35,26.4,26.32,26.34,105800.0,20.6814,20.7207,20.6579,20.6736,105800.0
2015-02-06 15:30:00,26.34,26.39,26.33,26.39,125300.0,20.6736,20.7128,20.6657,20.7128,125300.0
2015-02-06 15:40:00,26.39,26.39,26.35,26.36,231900.0,20.7128,20.7128,20.6814,20.6893,231900.0
2015-02-06 15:50:00,26.36,26.38,26.35,26.38,380000.0,20.6893,20.705,20.6814,20.705,380000.0
2015-02-09 09:30:00,26.25,26.32,26.14,26.19,87600.0,20.603,20.6579,20.5166,20.5559,87600.0
2015-02-09 09:40:00,26.19,26.27,26.18,26.21,92900.0,20.5559,20.6186,20.548,20.5716,92900.0
2015-02-09 09:50:00,26.22,26.34,26.22,26.32,98300.0,20.5794,20.6736,20.5794,20.6579,98300.0
2015-02-09 10:00:00,26.33,26.35,26.29,26.33,88600.0,20.6657,20.6814,20.6343,20.6657,88600.0
2015-02-09 10:10:00,26.33,26.37,26.29,26.36,52500.0,20.6657,20.6971,20.6343,20.6893,52500.0
2015-02-09 10:20:00,26.36,26.37,26.25,26.25,57100.0,20.6893,20.6971,20.603,20.603,57100.0
2015-02-09 10:30:00,26.25,26.3,26.24,26.3,45400.0,20.603,20.6422,20.5951,20.6422,45400.0
2015-02-09 10:40:00,26.29,26.29,26.21,26.22,26100.0,20.6343,20.6343,20.5716,20.5794,26100.0
2015-02-09 10:50:00,26.22,26.24,26.2,26.23,145300.0,20.5794,20.5951,20.5637,20.5873,145300.0
2015-02-09 11:00:00,26.23,26.31,26.23,26.3,27100.0,20.5873,20.65,20.5873,20.6422,27100.0
2015-02-09 11:10:00,26.3,26.34,26.27,26.33,37800.0,20.6422,20.6736,20.6186,20.6657,37800.0
2015-02-09 11:20:00,26.34,26.38,26.33,26.38,54900.0,20.6736,20.705,20.6657,20.705,54900.0
2015-02-09 11:30:00,26.37,26.38,26.33,26.33,41800.0,20.6971,20.705,20.6657,20.6657,41800.0
2015-02-09 11:40:00,26.33,26.37,26.33,26.33,31500.0,20.6657,20.6971,20.6657,20.6657,31500.0
2015-02-09 11:50:00,26.33,26.36,26.32,26.34,30100.0,20.6657,20.6893,20.6579,20.6736,30100.0
2015-02-09 12:00:00,26.34,26.37,26.32,26.37,48200.0,20.6736,20.6971,20.6579,20.6971,48200.0
2015-02-09 12:10:00,26.37,26.38,26.36,26.38,44600.0,20.6971,20.705,20.6893,20.705,44600.0
2015-02-09 12:20:00,26.38,26.42,26.37,26.42,43000.0,20.705,20.7364,20.6971,20.7364,43000.0
2015-02-09 12:30:00,26.42,26.44,26.42,26.44,28700.0,20.7364,20.7521,20.7364,20.7521,28700.0
2015-02-09 12:40:00,26.44,26.44,26.41,26.43,29800.0,20.7521,20.7521,20.7285,20.7442,29800.0
2015-02-09 12:50:00,26.43,26.44,26.41,26.43,30400.0,20.7442,20.7521,20.7285,20.7442,30400.0
2015-02-09 13:00:00,26.44,26.45,26.41,26.42,45200.0,20.7521,20.7599,20.7285,20.7364,45200.0
2015-02-09 13:10:00,26.43,26.44,26.42,26.42,32900.0,20.7442,20.7521,20.7364,20.7364,32900.0
2015-02-09 13:20:00,26.42,26.45,26.42,26.43,53300.0,20.7364,20.7599,20.7364,20.7442,53300.0
2015-02-09 13:30:00,26.43,26.44,26.38,26.4,32600.0,20.7442,20.7521,20.705,20.7207,32600.0
2015-02-09 13:40:00,26.39,26.41,26.36,26.37,41000.0,20.7128,20.7285,20.6893,20.6971,41000.0
2015-02-09 13:50:00,26.37,26.41,26.36,26.4,38200.0,20.6971,20.7285,20.6893,20.7207,38200.0
2015-02-09 14:00:00,26.4,26.41,26.38,26.39,39300.0,20.7207,20.7285,20.705,20.7128,39300.0
2015-02-09 14:10:00,26.39,26.4,26.35,26.36,35700.0,20.7128,20.7207,20.6814,20.6893,35700.0
2015-02-09 14:20:00,26.36,26.39,26.35,26.39,43300.0,20.6893,20.7128,20.6814,20.7128,43300.0
2015-02-09 14:30:00,26.39,26.42,26.38,26.42,29700.0,20.7128,20.7364,20.705,20.7364,29700.0
2015-02-09 14:40:00,26.42,26.44,26.39,26.41,63000.0,20.7364,20.7521,20.7128,20.7285,63000.0
2015-02-09 14:50:00,26.41,26.41,26.38,26.38,34600.0,20.7285,20.7285,20.705,20.705,34600.0
2015-02-09 15:00:00,26.38,26.39,26.3,26.32,49100.0,20.705,20.7128,20.6422,20.6579,49100.0
2015-02-09 15:10:00,26.31,26.34,26.31,26.31,52800.0,20.65,20.6736,20.65,20.65,52800.0
2015-02-09 15:20:00,26.31,26.36,26.3,26.36,38400.0,20.65,20.6893,20.6422,20.6893,38400.0
2015-02-09 15:30:00,26.36,26.36,26.3,26.34,75800.0,20.6893,20.6893,20.6422,20.6736,75800.0
2015-02-09 15:40:00,26.33,26.38,26.33,26.38,92900.0,20.6657,20.705,20.6657,20.705,92900.0
2015-02-09 15:50:00,26.38,26.4,26.34,26.34,294400.0,20.705,20.7207,20.6736,20.6736,294400.0
2015-02-10 09:30:00,26.5,26.5,26.35,26.44,40000.0,20.7992,20.7992,20.6814,20.7521,40000.0
2015-02-10 09:40:00,26.43,26.44,26.36,26.42,34200.0,20.7442,20.7521,20.6893,20.7364,34200.0
2015-02-10 09:50:00,26.42,26.44,26.37,26.38,25300.0,20.7364,20.7521,20.6971,20.705,25300.0
2015-02-10 10:00:00,26.38,26.47,26.37,26.46,99700.0,20.705,20.7756,20.6971,20.7678,99700.0
2015-02-10 10:10:00,26.46,26.53,26.46,26.46,38200.0,20.7678,20.8227,20.7678,20.7678,38200.0
2015-02-10 10:20:00,26.46,26.46,26.4,26.43,63200.0,20.7678,20.7678,20.7207,20.7442,63200.0
2015-02-10 10:30:00,26.43,26.43,26.39,26.42,27600.0,20.7442,20.7442,20.7128,20.7364,27600.0
2015-02-10 10:40:00,26.42,26.43,26.32,26.36,78900.0,20.7364,20.7442,20.6579,20.6893,78900.0
2015-02-10 10:50:00,26.36,26.41,26.35,26.41,47600.0,20.6893,20.7285,20.6814,20.7285,47600.0
2015-02-10 11:00:00,26.41,26.47,26.39,26.47,51500.0,20.7285,20.7756,20.7128,20.7756,51500.0
2015-02-10 11:10:00,26.47,26.52,26.46,26.51,78100.0,20.7756,20.8149,20.7678,20.807,78100.0
2015-02-10 11:20:00,26.5,26.53,26.48,26.51,23000.0,20.7992,20.8227,20.7835,20.807,23000.0
2015-02-10 11:30:00,26.51,26.54,26.48,26.53,36900.0,20.807,20.8306,20.7835,20.8227,36900.0
2015-02-10 11:40:00,26.52,26.54,26.5,26.54,22900.0,20.8149,20.8306,20.7992,20.8306,22900.0
2015-02-10 11:50:00,26.54,26.54,26.5,26.5,16100.0,20.8306,20.8306,20.7992,20.7992,16100.0
2015-02-10 12:00:00,26.51,26.51,26.46,26.48,27600.0,20.807,20.807,20.7678,20.7835,27600.0
2015-02-10 12:10:00,26.48,26.54,26.48,26.54,48200.0,20.7835,20.8306,20.7835,20.8306,48200.0
2015-02-10 12:20:00,26.55,26.55,26.51,26.52,18500.0,20.8384,20.8384,20.807,20.8149,18500.0
2015-02-10 12:30:00,26.52,26.52,26.49,26.52,21500.0,20.8149,20.8149,20.7913,20.8149,21500.0
2015-02-10 12:40:00,26.51,26.54,26.5,26.54,18400.0,20.807,20.8306,20.7992,20.8306,18400.0
2015-02-10 12:50:00,26.54,26.54,26.52,26.52,32200.0,20.8306,20.8306,20.8149,20.8149,32200.0
2015-02-10 13:00:00,26.52,26.53,26.48,26.49,22800.0,20.8149,20.8227,20.7835,20.7913,22800.0
2015-02-10 13:10:00,26.48,26.5,26.45,26.48,32900.0,20.7835,20.7992,20.7599,20.7835,32900.0
2015-02-10 13:20:00,26.47,26.48,26.42,26.42,37800.0,20.7756,20.7835,20.7364,20.7364,37800.0
2015-02-10 13:30:00,26.41,26.45,26.39,26.45,120900.0,20.7285,20.7599,20.7128,20.7599,120900.0
2015-02-10 13:40:00,26.44,26.45,26.41,26.44,17200.0,20.7521,20.7599,20.7285,20.7521,17200.0
2015-02-10 13:50:00,26.44,26.45,26.39,26.39,35200.0,20.7521,20.7599,20.7128,20.7128,35200.0
2015-02-10 14:00:00,26.39,26.44,26.39,26.42,59500.0,20.7128,20.7521,20.7128,20.7364,59500.0
2015-02-10 14:10:00,26.42,26.47,26.41,26.45,92700.0,20.7364,20.7756,20.7285,20.7599,92700.0
2015-02-10 14:20:00,26.45,26.46,26.41,26.46,44300.0,20.7599,20.7678,20.7285,20.7678,44300.0
2015-02-10 14:30:00,26.46,26.46,26.42,26.45,48100.0,20.7678,20.7678,20.7364,20.7599,48100.0
2015-02-10 14:40:00,26.45,26.46,26.42,26.43,73200.0,20.7599,20.7678,20.7364,20.7442,73200.0
2015-02-10 14:50:00,26.43,26.47,26.42,26.47,47600.0,20.7442,20.7756,20.7364,20.7756,47600.0
2015-02-10 15:00:00,26.46,26.48,26.44,26.46,75200.0,20.7678,20.7835,20.7521,20.7678,75200.0
2015-02-10 15:10:00,26.47,26.48,26.44,26.45,174800.0,20.7756,20.7835,20.7521,20.7599,174800.0
2015-02-10 15:20:00,26.45,26.48,26.44,26.48,72100.0,20.7599,20.7835,20.7521,20.7835,72100.0
2015-02-10 15:30:00,26.48,26.48,26.43,26.45,140700.0,20.7835,20.7835,20.7442,20.7599,140700.0
2015-02-10 15:40:00,26.45,26.48,26.44,26.46,137600.0,20.7599,20.7835,20.7521,20.7678,137600.0
2015-02-10 15:50:00,26.45,26.48,26.44,26.46,385400.0,20.7599,20.7835,20.7521,20.7678,385400.0
2015-02-11 09:30:00,26.45,26.53,26.45,26.53,30200.0,20.7599,20.8227,20.7599,20.8227,30200.0
2015-02-11 09:40:00,26.53,26.56,26.49,26.52,23600.0,20.8227,20.8463,20.7913,20.8149,23600.0
2015-02-11 09:50:00,26.51,26.59,26.49,26.58,34100.0,20.807,20.8698,20.7913,20.862,34100.0
2015-02-11 10:00:00,26.59,26.59,26.52,26.53,15700.0,20.8698,20.8698,20.8149,20.8227,15700.0
2015-02-11 10:10:00,26.53,26.54,26.45,26.46,15500.0,20.8227,20.8306,20.7599,20.7678,15500.0
2015-02-11 10:20:00,26.44,26.49,26.44,26.49,20900.0,20.7521,20.7913,20.7521,20.7913,20900.0
2015-02-11 10:30:00,26.48,26.52,26.43,26.51,35400.0,20.7835,20.8149,20.7442,20.807,35400.0
2015-02-11 10:40:00,26.52,26.55,26.51,26.54,45200.0,20.8149,20.8384,20.807,20.8306,45200.0
2015-02-11 10:50:00,26.54,26.58,26.53,26.57,19500.0,20.8306,20.862,20.8227,20.8541,19500.0
2015-02-11 11:00:00,26.56,26.63,26.56,26.62,28000.0,20.8463,20.9012,20.8463,20.8934,28000.0
2015-02-11 11:10:00,26.62,26.66,26.62,26.66,22600.0,20.8934,20.9247,20.8934,20.9247,22600.0
2015-02-11 11:20:00,26.65,26.69,26.64,26.68,27500.0,20.9169,20.9483,20.9091,20.9404,27500.0
2015-02-11 11:30:00,26.67,26.69,26.62,26.69,27300.0,20.9326,20.9483,20.8934,20.9483,27300.0
2015-02-11 11:40:00,26.69,26.75,26.67,26.73,109700.0,20.9483,20.9954,20.9326,20.9797,109700.0
2015-02-11 11:50:00,26.74,26.75,26.71,26.71,52200.0,20.9875,20.9954,20.964,20.964,52200.0
2015-02-11 12:00:00,26.71,26.72,26.69,26.7,29700.0,20.964,20.9718,20.9483,20.9561,29700.0
2015-02-11 12:10:00,26.7,26.71,26.68,26.71,13500.0,20.9561,20.964,20.9404,20.964,13500.0
2015-02-11 12:20:00,26.71,26.73,26.7,26.72,24500.0,20.964,20.9797,20.9561,20.9718,24500.0
2015-02-11 12:30:00,26.72,26.74,26.71,26.71,41000.0,20.9718,20.9875,20.964,20.964,41000.0
2015-02-11 12:40:00,26.7,26.71,26.65,26.66,22200.0,20.9561,20.964,20.9169,20.9247,22200.0
2015-02-11 12:50:00,26.66,26.68,26.62,26.63,37700.0,20.9247,20.9404,20.8934,20.9012,37700.0
2015-02-11 13:00:00,26.63,26.65,26.58,26.59,57500.0,20.9012,20.9169,20.862,20.8698,57500.0
2015-02-11 13:10:00,26.59,26.59,26.52,26.55,247700.0,20.8698,20.8698,20.8149,20.8384,247700.0
2015-02-11 13:20:00,26.54,26.58,26.54,26.57,19400.0,20.8306,20.862,20.8306,20.8541,19400.0
2015-02-11 13:30:00,26.56,26.57,26.54,26.56,14100.0,20.8463,20.8541,20.8306,20.8463,14100.0
2015-02-11 13:40:00,26.55,26.58,26.54,26.55,24900.0,20.8384,20.862,20.8306,20.8384,24900.0
2015-02-11 13:50:00,26.56,26.61,26.53,26.59,26200.0,20.8463,20.8855,20.8227,20.8698,26200.0
2015-02-11 14:00:00,26.6,26.63,26.59,26.62,28200.0,20.8777,20.9012,20.8698,20.8934,28200.0
2015-02-11 14:10:00,26.61,26.62,26.58,26.59,30300.0,20.8855,20.8934,20.862,20.8698,30300.0
2015-02-11 14:20:00,26.58,26.59,26.53,26.55,719600.0,20.862,20.8698,20.8227,20.8384,719600.0
2015-02-11 14:30:00,26.56,26.63,26.56,26.63,32500.0,20.8463,20.9012,20.8463,20.9012,32500.0
2015-02-11 14:40:00,26.63,26.66,26.62,26.64,57200.0,20.9012,20.9247,20.8934,20.9091,57200.0
2015-02-11 14:50:00,26.64,26.65,26.6,26.62,29500.0,20.9091,20.9169,20.8777,20.8934,29500.0
2015-02-11 15:00:00,26.62,26.65,26.6,26.63,25100.0,20.8934,20.9169,20.8777,20.9012,25100.0
2015-02-11 15:10:00,26.62,26.64,26.6,26.62,42400.0,20.8934,20.9091,20.8777,20.8934,42400.0
2015-02-11 15:20:00,26.62,26.71,26.62,26.68,59400.0,20.8934,20.964,20.8934,20.9404,59400.0
2015-02-11 15:30:00,26.68,26.7,26.63,26.66,50300.0,20.9404,20.9561,20.9012,20.9247,50300.0
2015-02-11 15:40:00,26.67,26.69,26.65,26.66,82900.0,20.9326,20.9483,20.9169,20.9247,82900.0
2015-02-11 15:50:00,26.66,26.67,26.65,26.66,175600.0,20.9247,20.9326,20.9169,20.9247,175600.0
2015-02-12 09:30:00,26.71,26.77,26.71,26.75,63800.0,20.964,21.0111,20.964,20.9954,63800.0
2015-02-12 09:40:00,26.75,26.78,26.69,26.76,42000.0,20.9954,21.0189,20.9483,21.0032,42000.0
2015-02-12 09:50:00,26.77,26.78,26.73,26.74,105700.0,21.0111,21.0189,20.9797,20.9875,105700.0
2015-02-12 10:00:00,26.75,26.76,26.73,26.74,95400.0,20.9954,21.0032,20.9797,20.9875,95400.0
2015-02-12 10:10:00,26.74,26.8,26.72,26.78,166800.0,20.9875,21.0346,20.9718,21.0189,166800.0
2015-02-12 10:20:00,26.78,26.8,26.74,26.75,65700.0,21.0189,21.0346,20.9875,20.9954,65700.0
2015-02-12 10:30:00,26.75,26.77,26.74,26.77,43500.0,20.9954,21.0111,20.9875,21.0111,43500.0
2015-02-12 10:40:00,26.77,26.77,26.71,26.72,64100.0,21.0111,21.0111,20.964,20.9718,64100.0
2015-02-12 10:50:00,26.71,26.75,26.7,26.72,72500.0,20.964,20.9954,20.9561,20.9718,72500.0
2015-02-12 11:00:00,26.72,26.74,26.71,26.73,26300.0,20.9718,20.9875,20.964,20.9797,26300.0
2015-02-12 11:10:00,26.73,26.75,26.72,26.73,18100.0,20.9797,20.9954,20.9718,20.9797,18100.0
2015-02-12 11:20:00,26.72,26.76,26.71,26.75,55900.0,20.9718,21.0032,20.964,20.9954,55900.0
2015-02-12 11:30:00,26.75,26.77,26.74,26.75,76500.0,20.9954,21.0111,20.9875,20.9954,76500.0
2015-02-12 11:40:00,26.75,26.75,26.72,26.73,47900.0,20.9954,20.9954,20.9718,20.9797,47900.0
2015-02-12 11:50:00,26.73,26.75,26.7,26.71,60200.0,20.9797,20.9954,20.9561,20.964,60200.0
2015-02-12 12:00:00,26.71,26.75,26.71,26.73,22700.0,20.964,20.9954,20.964,20.9797,22700.0
2015-02-12 12:10:00,26.73,26.75,26.72,26.75,26600.0,20.9797,20.9954,20.9718,20.9954,26600.0
2015-02-12 12:20:00,26.76,26.78,26.74,26.77,48600.0,21.0032,21.0189,20.9875,21.0111,48600.0
2015-02-12 12:30:00,26.77,26.77,26.75,26.76,50400.0,21.0111,21.0111,20.9954,21.0032,50400.0
2015-02-12 12:40:00,26.76,26.76,26.74,26.75,56800.0,21.0032,21.0032,20.9875,20.9954,56800.0
2015-02-12 12:50:00,26.76,26.81,26.75,26.81,48900.0,21.0032,21.0425,20.9954,21.0425,48900.0
2015-02-12 13:00:00,26.81,26.84,26.79,26.84,43400.0,21.0425,21.066,21.0268,21.066,43400.0
2015-02-12 13:10:00,26.84,26.85,26.81,26.82,35200.0,21.066,21.0739,21.0425,21.0503,35200.0
2015-02-12 13:20:00,26.81,26.82,26.78,26.79,45800.0,21.0425,21.0503,21.0189,21.0268,45800.0
2015-02-12 13:30:00,26.78,26.82,26.77,26.8,156100.0,21.0189,21.0503,21.0111,21.0346,156100.0
2015-02-12 13:40:00,26.8,26.82,26.79,26.82,68700.0,21.0346,21.0503,21.0268,21.0503,68700.0
2015-02-12 13:50:00,26.81,26.83,26.81,26.82,52100.0,21.0425,21.0582,21.0425,21.0503,52100.0
2015-02-12 14:00:00,26.82,26.87,26.82,26.87,55100.0,21.0503,21.0896,21.0503,21.0896,55100.0
2015-02-12 14:10:00,26.87,26.88,26.86,26.86,37600.0,21.0896,21.0974,21.0817,21.0817,37600.0
2015-02-12 14:20:00,26.87,26.9,26.86,26.89,85200.0,21.0896,21.1131,21.0817,21.1053,85200.0
2015-02-12 14:30:00,26.89,26.91,26.88,26.91,62000.0,21.1053,21.121,21.0974,21.121,62000.0
2015-02-12 14:40:00,26.91,26.95,26.9,26.95,94700.0,21.121,21.1524,21.1131,21.1524,94700.0
2015-02-12 14:50:00,26.95,26.97,26.94,26.96,90300.0,21.1524,21.1681,21.1445,21.1602,90300.0
2015-02-12 15:00:00,26.96,26.98,26.95,26.96,56800.0,21.1602,21.1759,21.1524,21.1602,56800.0
2015-02-12 15:10:00,26.96,27.01,26.95,27.0,94700.0,21.1602,21.1995,21.1524,21.1916,94700.0
2015-02-12 15:20:00,27.0,27.02,26.99,27.0,196400.0,21.1916,21.2073,21.1838,21.1916,196400.0
2015-02-12 15:30:00,27.0,27.03,26.99,27.03,155100.0,21.1916,21.2152,21.1838,21.2152,155100.0
2015-02-12 15:40:00,27.03,27.07,27.02,27.07,190300.0,21.2152,21.2465,21.2073,21.2465,190300.0
2015-02-12 15:50:00,27.07,27.07,27.03,27.05,329900.0,21.2465,21.2465,21.2152,21.2308,329900.0
2015-02-13 09:30:00,27.02,27.04,26.93,26.98,71200.0,21.2073,21.223,21.1367,21.1759,71200.0
2015-02-13 09:40:00,26.97,26.99,26.95,26.99,273400.0,21.1681,21.1838,21.1524,21.1838,273400.0
2015-02-13 09:50:00,26.99,27.0,26.96,26.99,56100.0,21.1838,21.1916,21.1602,21.1838,56100.0
2015-02-13 10:00:00,26.99,26.99,26.9,26.9,66400.0,21.1838,21.1838,21.1131,21.1131,66400.0
2015-02-13 10:10:00,26.9,26.94,26.89,26.94,83600.0,21.1131,21.1445,21.1053,21.1445,83600.0
2015-02-13 10:20:00,26.93,27.0,26.93,26.96,168300.0,21.1367,21.1916,21.1367,21.1602,168300.0
2015-02-13 10:30:00,26.96,26.96,26.91,26.94,89800.0,21.1602,21.1602,21.121,21.1445,89800.0
2015-02-13 10:40:00,26.93,26.94,26.9,26.92,59900.0,21.1367,21.1445,21.1131,21.1288,59900.0
2015-02-13 10:50:00,26.91,26.94,26.91,26.93,43800.0,21.121,21.1445,21.121,21.1367,43800.0
2015-02-13 11:00:00,26.93,26.99,26.92,26.98,78000.0,21.1367,21.1838,21.1288,21.1759,78000.0
2015-02-13 11:10:00,26.98,26.98,26.96,26.98,25700.0,21.1759,21.1759,21.1602,21.1759,25700.0
2015-02-13 11:20:00,26.98,27.0,26.96,27.0,39300.0,21.1759,21.1916,21.1602,21.1916,39300.0
2015-02-13 11:30:00,27.0,27.01,26.99,27.0,41500.0,21.1916,21.1995,21.1838,21.1916,41500.0
2015-02-13 11:40:00,27.0,27.03,26.99,27.03,37500.0,21.1916,21.2152,21.1838,21.2152,37500.0
2015-02-13 11:50:00,27.03,27.06,27.02,27.05,44800.0,21.2152,21.2387,21.2073,21.2308,44800.0
2015-02-13 12:00:00,27.05,27.06,27.04,27.04,45900.0,21.2308,21.2387,21.223,21.223,45900.0
2015-02-13 12:10:00,27.04,27.08,27.04,27.08,44300.0,21.223,21.2544,21.223,21.2544,44300.0
2015-02-13 12:20:00,27.08,27.08,27.06,27.07,36700.0,21.2544,21.2544,21.2387,21.2465,36700.0
2015-02-13 12:30:00,27.07,27.07,27.05,27.05,26200.0,21.2465,21.2465,21.2308,21.2308,26200.0
2015-02-13 12:40:00,27.05,27.06,27.01,27.04,65300.0,21.2308,21.2387,21.1995,21.223,65300.0
2015-02-13 12:50:00,27.03,27.05,27.02,27.05,54700.0,21.2152,21.2308,21.2073,21.2308,54700.0
2015-02-13 13:00:00,27.05,27.08,27.04,27.07,45400.0,21.2308,21.2544,21.223,21.2465,45400.0
2015-02-13 13:10:00,27.07,27.1,27.06,27.09,33300.0,21.2465,21.2701,21.2387,21.2622,33300.0
2015-02-13 13:20:00,27.09,27.09,27.04,27.05,30000.0,21.2622,21.2622,21.223,21.2308,30000.0
2015-02-13 13:30:00,27.05,27.06,27.01,27.05,40500.0,21.2308,21.2387,21.1995,21.2308,40500.0
2015-02-13 13:40:00,27.05,27.06,27.02,27.04,51300.0,21.2308,21.2387,21.2073,21.223,51300.0
2015-02-13 13:50:00,27.05,27.08,27.04,27.07,31100.0,21.2308,21.2544,21.223,21.2465,31100.0
2015-02-13 14:00:00,27.06,27.09,27.05,27.08,62800.0,21.2387,21.2622,21.2308,21.2544,62800.0
2015-02-13 14:10:00,27.08,27.1,27.07,27.1,55400.0,21.2544,21.2701,21.2465,21.2701,55400.0
2015-02-13 14:20:00,27.09,27.13,27.09,27.12,76600.0,21.2622,21.2936,21.2622,21.2858,76600.0
2015-02-13 14:30:00,27.11,27.11,27.06,27.07,47700.0,21.2779,21.2779,21.2387,21.2465,47700.0
2015-02-13 14:40:00,27.07,27.07,27.02,27.02,98500.0,21.2465,21.2465,21.2073,21.2073,98500.0
2015-02-13 14:50:00,27.02,27.04,27.0,27.02,67900.0,21.2073,21.223,21.1916,21.2073,67900.0
2015-02-13 15:00:00,27.02,27.08,27.02,27.08,53300.0,21.2073,21.2544,21.2073,21.2544,53300.0
2015-02-13 15:10:00,27.08,27.12,27.07,27.11,97800.0,21.2544,21.2858,21.2465,21.2779,97800.0
2015-02-13 15:20:00,27.11,27.15,27.09,27.15,109100.0,21.2779,21.3093,21.2622,21.3093,109100.0
2015-02-13 15:30:00,27.14,27.15,27.1,27.14,155500.0,21.3015,21.3093,21.2701,21.3015,155500.0
2015-02-13 15:40:00,27.14,27.15,27.11,27.11,131000.0,21.3015,21.3093,21.2779,21.2779,131000.0
2015-02-13 15:50:00,27.12,27.12,27.1,27.12,244500.0,21.2858,21.2858,21.2701,21.2858,244500.0
2015-02-17 09:30:00,27.13,27.15,27.02,27.02,118400.0,21.2936,21.3093,21.2073,21.2073,118400.0
2015-02-17 09:40:00,27.01,27.13,26.99,27.11,226200.0,21.1995,21.2936,21.1838,21.2779,226200.0
2015-02-17 09:50:00,27.1,27.1,27.02,27.07,70300.0,21.2701,21.2701,21.2073,21.2465,70300.0
2015-02-17 10:00:00,27.07,27.08,27.04,27.07,82800.0,21.2465,21.2544,21.223,21.2465,82800.0
2015-02-17 10:10:00,27.06,27.08,27.03,27.03,39700.0,21.2387,21.2544,21.2152,21.2152,39700.0
2015-02-17 10:20:00,27.03,27.04,26.98,26.98,111200.0,21.2152,21.223,21.1759,21.1759,111200.0
2015-02-17 10:30:00,26.98,27.01,26.96,26.97,43100.0,21.1759,21.1995,21.1602,21.1681,43100.0
2015-02-17 10:40:00,26.96,27.02,26.96,27.01,47900.0,21.1602,21.2073,21.1602,21.1995,47900.0
2015-02-17 10:50:00,27.02,27.04,26.99,26.99,48100.0,21.2073,21.223,21.1838,21.1838,48100.0
2015-02-17 11:00:00,26.99,27.0,26.96,26.98,50200.0,21.1838,21.1916,21.1602,21.1759,50200.0
2015-02-17 11:10:00,26.98,26.99,26.95,26.96,30500.0,21.1759,21.1838,21.1524,21.1602,30500.0
2015-02-17 11:20:00,26.97,26.98,26.95,26.96,45300.0,21.1681,21.1759,21.1524,21.1602,45300.0
2015-02-17 11:30:00,26.95,26.96,26.95,26.95,26800.0,21.1524,21.1602,21.1524,21.1524,26800.0
2015-02-17 11:40:00,26.95,26.96,26.92,26.92,33800.0,21.1524,21.1602,21.1288,21.1288,33800.0
2015-02-17 11:50:00,26.92,26.93,26.9,26.91,31000.0,21.1288,21.1367,21.1131,21.121,31000.0
2015-02-17 12:00:00,26.9,26.92,26.89,26.9,37700.0,21.1131,21.1288,21.1053,21.1131,37700.0
2015-02-17 12:10:00,26.9,26.92,26.88,26.91,32800.0,21.1131,21.1288,21.0974,21.121,32800.0
2015-02-17 12:20:00,26.91,26.93,26.9,26.93,22900.0,21.121,21.1367,21.1131,21.1367,22900.0
2015-02-17 12:30:00,26.93,26.97,26.92,26.96,54600.0,21.1367,21.1681,21.1288,21.1602,54600.0
2015-02-17 12:40:00,26.96,26.98,26.95,26.96,29900.0,21.1602,21.1759,21.1524,21.1602,29900.0
2015-02-17 12:50:00,26.96,26.98,26.95,26.98,35500.0,21.1602,21.1759,21.1524,21.1759,35500.0
2015-02-17 13:00:00,26.97,26.99,26.95,26.99,21500.0,21.1681,21.1838,21.1524,21.1838,21500.0
2015-02-17 13:10:00,26.99,27.0,26.98,27.0,24000.0,21.1838,21.1916,21.1759,21.1916,24000.0
2015-02-17 13:20:00,27.0,27.0,26.97,26.97,40000.0,21.1916,21.1916,21.1681,21.1681,40000.0
2015-02-17 13:30:00,26.97,26.98,26.95,26.97,45500.0,21.1681,21.1759,21.1524,21.1681,45500.0
2015-02-17 13:40:00,26.96,26.97,26.94,26.95,23500.0,21.1602,21.1681,21.1445,21.1524,23500.0
2015-02-17 13:50:00,26.95,26.95,26.91,26.93,33000.0,21.1524,21.1524,21.121,21.1367,33000.0
2015-02-17 14:00:00,26.92,26.92,26.88,26.89,111700.0,21.1288,21.1288,21.0974,21.1053,111700.0
2015-02-17 14:10:00,26.89,26.9,26.82,26.84,42400.0,21.1053,21.1131,21.0503,21.066,42400.0
2015-02-17 14:20:00,26.84,26.85,26.81,26.82,72000.0,21.066,21.0739,21.0425,21.0503,72000.0
2015-02-17 14:30:00,26.82,26.85,26.81,26.83,54100.0,21.0503,21.0739,21.0425,21.0582,54100.0
2015-02-17 14:40:00,26.83,26.83,26.79,26.8,60700.0,21.0582,21.0582,21.0268,21.0346,60700.0
2015-02-17 14:50:00,26.8,26.81,26.76,26.78,65200.0,21.0346,21.0425,21.0032,21.0189,65200.0
2015-02-17 15:00:00,26.78,26.81,26.77,26.79,41100.0,21.0189,21.0425,21.0111,21.0268,41100.0
2015-02-17 15:10:00,26.79,26.8,26.76,26.77,52700.0,21.0268,21.0346,21.0032,21.0111,52700.0
2015-02-17 15:20:00,26.76,26.78,26.75,26.76,118800.0,21.0032,21.0189,20.9954,21.0032,118800.0
2015-02-17 15:30:00,26.76,26.77,26.73,26.76,130800.0,21.0032,21.0111,20.9797,21.0032,130800.0
2015-02-17 15:40:00,26.76,26.76,26.71,26.71,154600.0,21.0032,21.0032,20.964,20.964,154600.0
2015-02-17 15:50:00,26.71,26.72,26.7,26.71,397900.0,20.964,20.9718,20.9561,20.964,397900.0
2015-02-18 09:30:00,26.71,26.78,26.56,26.7,80600.0,20.964,21.0189,20.8463,20.9561,80600.0
2015-02-18 09:40:00,26.69,26.7,26.62,26.63,70400.0,20.9483,20.9561,20.8934,20.9012,70400.0
2015-02-18 09:50:00,26.63,26.66,26.62,26.65,86500.0,20.9012,20.9247,20.8934,20.9169,86500.0
2015-02-18 10:00:00,26.65,26.66,26.6,26.64,95900.0,20.9169,20.9247,20.8777,20.9091,95900.0
2015-02-18 10:10:00,26.64,26.67,26.6,26.65,105200.0,20.9091,20.9326,20.8777,20.9169,105200.0
2015-02-18 10:20:00,26.65,26.66,26.6,26.6,32800.0,20.9169,20.9247,20.8777,20.8777,32800.0
2015-02-18 10:30:00,26.59,26.7,26.57,26.69,95800.0,20.8698,20.9561,20.8541,20.9483,95800.0
2015-02-18 10:40:00,26.69,26.69,26.61,26.62,76400.0,20.9483,20.9483,20.8855,20.8934,76400.0
2015-02-18 10:50:00,26.62,26.63,26.59,26.61,53100.0,20.8934,20.9012,20.8698,20.8855,53100.0
2015-02-18 11:00:00,26.61,26.62,26.57,26.57,85900.0,20.8855,20.8934,20.8541,20.8541,85900.0
2015-02-18 11:10:00,26.57,26.61,26.57,26.6,53400.0,20.8541,20.8855,20.8541,20.8777,53400.0
2015-02-18 11:20:00,26.6,26.61,26.58,26.6,50700.0,20.8777,20.8855,20.862,20.8777,50700.0
2015-02-18 11:30:00,26.59,26.65,26.59,26.65,46400.0,20.8698,20.9169,20.8698,20.9169,46400.0
2015-02-18 11:40:00,26.66,26.66,26.61,26.63,43800.0,20.9247,20.9247,20.8855,20.9012,43800.0
2015-02-18 11:50:00,26.63,26.66,26.63,26.65,37900.0,20.9012,20.9247,20.9012,20.9169,37900.0
2015-02-18 12:00:00,26.65,26.66,26.6,26.6,31500.0,20.9169,20.9247,20.8777,20.8777,31500.0
2015-02-18 12:10:00,26.61,26.61,26.59,26.6,22900.0,20.8855,20.8855,20.8698,20.8777,22900.0
2015-02-18 12:20:00,26.6,26.61,26.58,26.6,30000.0,20.8777,20.8855,20.862,20.8777,30000.0
2015-02-18 12:30:00,26.59,26.6,26.55,26.56,54600.0,20.8698,20.8777,20.8384,20.8463,54600.0
2015-02-18 12:40:00,26.56,26.57,26.53,26.56,35400.0,20.8463,20.8541,20.8227,20.8463,35400.0
2015-02-18 12:50:00,26.56,26.56,26.53,26.54,20600.0,20.8463,20.8463,20.8227,20.8306,20600.0
2015-02-18 13:00:00,26.54,26.54,26.48,26.51,146500.0,20.8306,20.8306,20.7835,20.807,146500.0
2015-02-18 13:10:00,26.51,26.56,26.51,26.55,51000.0,20.807,20.8463,20.807,20.8384,51000.0
2015-02-18 13:20:00,26.55,26.55,26.51,26.52,33000.0,20.8384,20.8384,20.807,20.8149,33000.0
2015-02-18 13:30:00,26.52,26.55,26.52,26.55,22800.0,20.8149,20.8384,20.8149,20.8384,22800.0
2015-02-18 13:40:00,26.55,26.58,26.54,26.58,50800.0,20.8384,20.862,20.8306,20.862,50800.0
2015-02-18 13:50:00,26.58,26.59,26.55,26.56,65700.0,20.862,20.8698,20.8384,20.8463,65700.0
2015-02-18 14:00:00,26.56,26.66,26.56,26.63,101700.0,20.8463,20.9247,20.8463,20.9012,101700.0
2015-02-18 14:10:00,26.63,26.65,26.59,26.61,55600.0,20.9012,20.9169,20.8698,20.8855,55600.0
2015-02-18 14:20:00,26.61,26.62,26.58,26.61,140600.0,20.8855,20.8934,20.862,20.8855,140600.0
2015-02-18 14:30:00,26.62,26.64,26.6,26.62,65300.0,20.8934,20.9091,20.8777,20.8934,65300.0
2015-02-18 14:40:00,26.61,26.65,26.61,26.61,58000.0,20.8855,20.9169,20.8855,20.8855,58000.0
2015-02-18 14:50:00,26.61,26.66,26.6,26.65,56300.0,20.8855,20.9247,20.8777,20.9169,56300.0
2015-02-18 15:00:00,26.64,26.71,26.64,26.7,154200.0,20.9091,20.964,20.9091,20.9561,154200.0
2015-02-18 15:10:00,26.7,26.71,26.67,26.7,104800.0,20.9561,20.964,20.9326,20.9561,104800.0
2015-02-18 15:20:00,26.7,26.73,26.68,26.73,82900.0,20.9561,20.9797,20.9404,20.9797,82900.0
2015-02-18 15:30:00,26.73,26.74,26.7,26.74,154000.0,20.9797,20.9875,20.9561,20.9875,154000.0
2015-02-18 15:40:00,26.74,26.75,26.72,26.75,174200.0,20.9875,20.9954,20.9718,20.9954,174200.0
2015-02-18 15:50:00,26.75,26.76,26.72,26.76,296900.0,20.9954,21.0032,20.9718,21.0032,296900.0
2015-02-19 09:30:00,26.68,26.74,26.6,26.63,49200.0,20.9404,20.9875,20.8777,20.9012,49200.0
2015-02-19 09:40:00,26.62,26.66,26.57,26.57,42900.0,20.8934,20.9247,20.8541,20.8541,42900.0
2015-02-19 09:50:00,26.57,26.58,26.54,26.55,65100.0,20.8541,20.862,20.8306,20.8384,65100.0
2015-02-19 10:00:00,26.55,26.55,26.49,26.52,45300.0,20.8384,20.8384,20.7913,20.8149,45300.0
2015-02-19 10:10:00,26.52,26.54,26.5,26.54,14400.0,20.8149,20.8306,20.7992,20.8306,14400.0
2015-02-19 10:20:00,26.54,26.57,26.54,26.56,32300.0,20.8306,20.8541,20.8306,20.8463,32300.0
2015-02-19 10:30:00,26.56,26.56,26.52,26.53,77700.0,20.8463,20.8463,20.8149,20.8227,77700.0
2015-02-19 10:40:00,26.52,26.58,26.52,26.58,46100.0,20.8149,20.862,20.8149,20.862,46100.0
2015-02-19 10:50:00,26.58,26.58,26.54,26.54,51200.0,20.862,20.862,20.8306,20.8306,51200.0
2015-02-19 11:00:00,26.54,26.56,26.52,26.53,35100.0,20.8306,20.8463,20.8149,20.8227,35100.0
2015-02-19 11:10:00,26.53,26.56,26.52,26.54,30900.0,20.8227,20.8463,20.8149,20.8306,30900.0
2015-02-19 11:20:00,26.54,26.54,26.51,26.54,106000.0,20.8306,20.8306,20.807,20.8306,106000.0
2015-02-19 11:30:00,26.54,26.55,26.53,26.54,34500.0,20.8306,20.8384,20.8227,20.8306,34500.0
2015-02-19 11:40:00,26.54,26.6,26.52,26.6,136900.0,20.8306,20.8777,20.8149,20.8777,136900.0
2015-02-19 11:50:00,26.61,26.62,26.58,26.62,55700.0,20.8855,20.8934,20.862,20.8934,55700.0
2015-02-19 12:00:00,26.61,26.61,26.58,26.6,19800.0,20.8855,20.8855,20.862,20.8777,19800.0
2015-02-19 12:10:00,26.6,26.61,26.58,26.6,21600.0,20.8777,20.8855,20.862,20.8777,21600.0
2015-02-19 12:20:00,26.6,26.63,26.59,26.62,43100.0,20.8777,20.9012,20.8698,20.8934,43100.0
2015-02-19 12:30:00,26.62,26.63,26.58,26.61,22400.0,20.8934,20.9012,20.862,20.8855,22400.0
2015-02-19 12:40:00,26.61,26.62,26.61,26.62,15900.0,20.8855,20.8934,20.8855,20.8934,15900.0
2015-02-19 12:50:00,26.63,26.66,26.62,26.66,43000.0,20.9012,20.9247,20.8934,20.9247,43000.0
2015-02-19 13:00:00,26.66,26.67,26.64,26.65,138700.0,20.9247,20.9326,20.9091,20.9169,138700.0
2015-02-19 13:10:00,26.65,26.65,26.6,26.62,97500.0,20.9169,20.9169,20.8777,20.8934,97500.0
2015-02-19 13:20:00,26.63,26.65,26.6,26.62,44100.0,20.9012,20.9169,20.8777,20.8934,44100.0
2015-02-19 13:30:00,26.62,26.62,26.58,26.59,25300.0,20.8934,20.8934,20.862,20.8698,25300.0
2015-02-19 13:40:00,26.59,26.6,26.58,26.58,17000.0,20.8698,20.8777,20.862,20.862,17000.0
2015-02-19 13:50:00,26.59,26.61,26.57,26.59,30600.0,20.8698,20.8855,20.8541,20.8698,30600.0
2015-02-19 14:00:00,26.59,26.64,26.58,26.64,48300.0,20.8698,20.9091,20.862,20.9091,48300.0
2015-02-19 14:10:00,26.64,26.64,26.62,26.63,65500.0,20.9091,20.9091,20.8934,20.9012,65500.0
2015-02-19 14:20:00,26.62,26.63,26.61,26.62,42900.0,20.8934,20.9012,20.8855,20.8934,42900.0
2015-02-19 14:30:00,26.63,26.67,26.62,26.65,56500.0,20.9012,20.9326,20.8934,20.9169,56500.0
2015-02-19 14:40:00,26.65,26.7,26.64,26.69,71800.0,20.9169,20.9561,20.9091,20.9483,71800.0
2015-02-19 14:50:00,26.69,26.7,26.66,26.7,48600.0,20.9483,20.9561,20.9247,20.9561,48600.0
2015-02-19 15:00:00,26.69,26.74,26.69,26.74,57400.0,20.9483,20.9875,20.9483,20.9875,57400.0
2015-02-19 15:10:00,26.73,26.75,26.72,26.73,119400.0,20.9797,20.9954,20.9718,20.9797,119400.0
2015-02-19 15:20:00,26.73,26.73,26.7,26.7,94900.0,20.9797,20.9797,20.9561,20.9561,94900.0
2015-02-19 15:30:00,26.71,26.71,26.67,26.69,126600.0,20.964,20.964,20.9326,20.9483,126600.0
2015-02-19 15:40:00,26.69,26.7,26.67,26.68,131300.0,20.9483,20.9561,20.9326,20.9404,131300.0
2015-02-19 15:50:00,26.68,26.72,26.67,26.71,332700.0,20.9404,20.9718,20.9326,20.964,332700.0
2015-02-20 09:30:00,26.61,26.68,26.4,26.42,356300.0,20.8855,20.9404,20.7207,20.7364,356300.0
2015-02-20 09:40:00,26.41,26.41,26.3,26.3,131000.0,20.7285,20.7285,20.6422,20.6422,131000.0
2015-02-20 09:50:00,26.3,26.3,26.23,26.23,378700.0,20.6422,20.6422,20.5873,20.5873,378700.0
2015-02-20 10:00:00,26.24,26.29,26.19,26.28,180500.0,20.5951,20.6343,20.5559,20.6265,180500.0
2015-02-20 10:10:00,26.29,26.35,26.28,26.3,174900.0,20.6343,20.6814,20.6265,20.6422,174900.0
2015-02-20 10:20:00,26.3,26.32,26.26,26.26,137500.0,20.6422,20.6579,20.6108,20.6108,137500.0
2015-02-20 10:30:00,26.26,26.35,26.24,26.34,87300.0,20.6108,20.6814,20.5951,20.6736,87300.0
2015-02-20 10:40:00,26.35,26.42,26.33,26.37,255800.0,20.6814,20.7364,20.6657,20.6971,255800.0
2015-02-20 10:50:00,26.38,26.44,26.37,26.41,82900.0,20.705,20.7521,20.6971,20.7285,82900.0
2015-02-20 11:00:00,26.42,26.46,26.4,26.41,267400.0,20.7364,20.7678,20.7207,20.7285,267400.0
2015-02-20 11:10:00,26.41,26.42,26.37,26.37,58800.0,20.7285,20.7364,20.6971,20.6971,58800.0
2015-02-20 11:20:00,26.38,26.38,26.35,26.36,84800.0,20.705,20.705,20.6814,20.6893,84800.0
2015-02-20 11:30:00,26.36,26.43,26.35,26.4,97500.0,20.6893,20.7442,20.6814,20.7207,97500.0
2015-02-20 11:40:00,26.41,26.43,26.39,26.39,65300.0,20.7285,20.7442,20.7128,20.7128,65300.0
2015-02-20 11:50:00,26.39,26.42,26.38,26.4,80000.0,20.7128,20.7364,20.705,20.7207,80000.0
2015-02-20 12:00:00,26.39,26.43,26.39,26.41,48100.0,20.7128,20.7442,20.7128,20.7285,48100.0
2015-02-20 12:10:00,26.41,26.44,26.4,26.44,36000.0,20.7285,20.7521,20.7207,20.7521,36000.0
2015-02-20 12:20:00,26.44,26.44,26.42,26.43,45300.0,20.7521,20.7521,20.7364,20.7442,45300.0
2015-02-20 12:30:00,26.43,26.49,26.4,26.47,39200.0,20.7442,20.7913,20.7207,20.7756,39200.0
2015-02-20 12:40:00,26.46,26.51,26.46,26.49,142600.0,20.7678,20.807,20.7678,20.7913,142600.0
2015-02-20 12:50:00,26.49,26.5,26.49,26.5,56400.0,20.7913,20.7992,20.7913,20.7992,56400.0
2015-02-20 13:00:00,26.49,26.5,26.48,26.48,33100.0,20.7913,20.7992,20.7835,20.7835,33100.0
2015-02-20 13:10:00,26.48,26.53,26.48,26.51,59900.0,20.7835,20.8227,20.7835,20.807,59900.0
2015-02-20 13:20:00,26.51,26.53,26.5,26.51,33700.0,20.807,20.8227,20.7992,20.807,33700.0
2015-02-20 13:30:00,26.51,26.54,26.5,26.53,52400.0,20.807,20.8306,20.7992,20.8227,52400.0
2015-02-20 13:40:00,26.54,26.57,26.53,26.56,42600.0,20.8306,20.8541,20.8227,20.8463,42600.0
2015-02-20 13:50:00,26.56,26.57,26.55,26.56,71300.0,20.8463,20.8541,20.8384,20.8463,71300.0
2015-02-20 14:00:00,26.56,26.58,26.56,26.56,52100.0,20.8463,20.862,20.8463,20.8463,52100.0
2015-02-20 14:10:00,26.57,26.58,26.53,26.54,59400.0,20.8541,20.862,20.8227,20.8306,59400.0
2015-02-20 14:20:00,26.54,26.56,26.54,26.55,37800.0,20.8306,20.8463,20.8306,20.8384,37800.0
2015-02-20 14:30:00,26.55,26.55,26.52,26.52,81100.0,20.8384,20.8384,20.8149,20.8149,81100.0
2015-02-20 14:40:00,26.53,26.55,26.52,26.55,64800.0,20.8227,20.8384,20.8149,20.8384,64800.0
2015-02-20 14:50:00,26.55,26.6,26.54,26.6,56800.0,20.8384,20.8777,20.8306,20.8777,56800.0
2015-02-20 15:00:00,26.59,26.64,26.59,26.64,89100.0,20.8698,20.9091,20.8698,20.9091,89100.0
2015-02-20 15:10:00,26.63,26.64,26.58,26.59,87900.0,20.9012,20.9091,20.862,20.8698,87900.0
2015-02-20 15:20:00,26.59,26.64,26.58,26.64,135600.0,20.8698,20.9091,20.862,20.9091,135600.0
2015-02-20 15:30:00,26.64,26.66,26.62,26.65,119700.0,20.9091,20.9247,20.8934,20.9169,119700.0
2015-02-20 15:40:00,26.66,26.69,26.64,26.64,175200.0,20.9247,20.9483,20.9091,20.9091,175200.0
2015-02-20 15:50:00,26.65,26.65,26.6,26.62,367900.0,20.9169,20.9169,20.8777,20.8934,367900.0
2015-02-23 09:30:00,26.6,26.6,26.41,26.52,527400.0,20.8777,20.8777,20.7285,20.8149,527400.0
2015-02-23 09:40:00,26.52,26.52,26.45,26.45,56200.0,20.8149,20.8149,20.7599,20.7599,56200.0
2015-02-23 09:50:00,26.45,26.46,26.43,26.44,25400.0,20.7599,20.7678,20.7442,20.7521,25400.0
2015-02-23 10:00:00,26.43,26.44,26.38,26.41,45100.0,20.7442,20.7521,20.705,20.7285,45100.0
2015-02-23 10:10:00,26.41,26.44,26.4,26.43,31400.0,20.7285,20.7521,20.7207,20.7442,31400.0
2015-02-23 10:20:00,26.43,26.48,26.42,26.47,74500.0,20.7442,20.7835,20.7364,20.7756,74500.0
2015-02-23 10:30:00,26.47,26.47,26.42,26.44,35700.0,20.7756,20.7756,20.7364,20.7521,35700.0
2015-02-23 10:40:00,26.44,26.46,26.43,26.45,31000.0,20.7521,20.7678,20.7442,20.7599,31000.0
2015-02-23 10:50:00,26.45,26.47,26.43,26.46,23700.0,20.7599,20.7756,20.7442,20.7678,23700.0
2015-02-23 11:00:00,26.46,26.48,26.44,26.46,67600.0,20.7678,20.7835,20.7521,20.7678,67600.0
2015-02-23 11:10:00,26.46,26.46,26.41,26.45,25500.0,20.7678,20.7678,20.7285,20.7599,25500.0
2015-02-23 11:20:00,26.45,26.46,26.43,26.43,31500.0,20.7599,20.7678,20.7442,20.7442,31500.0
2015-02-23 11:30:00,26.43,26.46,26.43,26.44,31800.0,20.7442,20.7678,20.7442,20.7521,31800.0
2015-02-23 11:40:00,26.45,26.47,26.44,26.46,24400.0,20.7599,20.7756,20.7521,20.7678,24400.0
2015-02-23 11:50:00,26.46,26.46,26.45,26.46,11900.0,20.7678,20.7678,20.7599,20.7678,11900.0
2015-02-23 12:00:00,26.45,26.46,26.44,26.45,43800.0,20.7599,20.7678,20.7521,20.7599,43800.0
2015-02-23 12:10:00,26.45,26.46,26.44,26.45,25600.0,20.7599,20.7678,20.7521,20.7599,25600.0
2015-02-23 12:20:00,26.46,26.46,26.42,26.43,17300.0,20.7678,20.7678,20.7364,20.7442,17300.0
2015-02-23 12:30:00,26.43,26.44,26.42,26.42,57100.0,20.7442,20.7521,20.7364,20.7364,57100.0
2015-02-23 12:40:00,26.42,26.44,26.41,26.43,70000.0,20.7364,20.7521,20.7285,20.7442,70000.0
2015-02-23 12:50:00,26.43,26.44,26.41,26.42,26200.0,20.7442,20.7521,20.7285,20.7364,26200.0
2015-02-23 13:00:00,26.42,26.43,26.4,26.42,20600.0,20.7364,20.7442,20.7207,20.7364,20600.0
2015-02-23 13:10:00,26.42,26.46,26.42,26.46,26000.0,20.7364,20.7678,20.7364,20.7678,26000.0
2015-02-23 13:20:00,26.46,26.46,26.4,26.4,58800.0,20.7678,20.7678,20.7207,20.7207,58800.0
2015-02-23 13:30:00,26.41,26.42,26.38,26.42,46600.0,20.7285,20.7364,20.705,20.7364,46600.0
2015-02-23 13:40:00,26.43,26.43,26.41,26.43,43400.0,20.7442,20.7442,20.7285,20.7442,43400.0
2015-02-23 13:50:00,26.43,26.45,26.41,26.44,45300.0,20.7442,20.7599,20.7285,20.7521,45300.0
2015-02-23 14:00:00,26.44,26.49,26.44,26.47,57600.0,20.7521,20.7913,20.7521,20.7756,57600.0
2015-02-23 14:10:00,26.48,26.5,26.47,26.5,24200.0,20.7835,20.7992,20.7756,20.7992,24200.0
2015-02-23 14:20:00,26.5,26.51,26.49,26.51,29000.0,20.7992,20.807,20.7913,20.807,29000.0
2015-02-23 14:30:00,26.51,26.52,26.48,26.49,131400.0,20.807,20.8149,20.7835,20.7913,131400.0
2015-02-23 14:40:00,26.49,26.5,26.47,26.5,19500.0,20.7913,20.7992,20.7756,20.7992,19500.0
2015-02-23 14:50:00,26.5,26.51,26.48,26.51,36100.0,20.7992,20.807,20.7835,20.807,36100.0
2015-02-23 15:00:00,26.51,26.51,26.46,26.48,51500.0,20.807,20.807,20.7678,20.7835,51500.0
2015-02-23 15:10:00,26.47,26.5,26.47,26.5,36600.0,20.7756,20.7992,20.7756,20.7992,36600.0
2015-02-23 15:20:00,26.49,26.52,26.48,26.51,47600.0,20.7913,20.8149,20.7835,20.807,47600.0
2015-02-23 15:30:00,26.52,26.54,26.51,26.53,74600.0,20.8149,20.8306,20.807,20.8227,74600.0
2015-02-23 15:40:00,26.53,26.58,26.53,26.58,115300.0,20.8227,20.862,20.8227,20.862,115300.0
2015-02-23 15:50:00,26.58,26.58,26.56,26.56,172800.0,20.862,20.862,20.8463,20.8463,172800.0
2015-02-24 09:30:00,26.53,26.59,26.5,26.56,68100.0,20.8227,20.8698,20.7992,20.8463,68100.0
2015-02-24 09:40:00,26.56,26.64,26.55,26.63,31000.0,20.8463,20.9091,20.8384,20.9012,31000.0
2015-02-24 09:50:00,26.62,26.64,26.58,26.58,80000.0,20.8934,20.9091,20.862,20.862,80000.0
2015-02-24 10:00:00,26.58,26.62,26.52,26.61,57700.0,20.862,20.8934,20.8149,20.8855,57700.0
2015-02-24 10:10:00,26.61,26.65,26.59,26.63,32200.0,20.8855,20.9169,20.8698,20.9012,32200.0
2015-02-24 10:20:00,26.63,26.7,26.62,26.65,38600.0,20.9012,20.9561,20.8934,20.9169,38600.0
2015-02-24 10:30:00,26.66,26.68,26.63,26.64,41500.0,20.9247,20.9404,20.9012,20.9091,41500.0
2015-02-24 10:40:00,26.64,26.64,26.57,26.59,47500.0,20.9091,20.9091,20.8541,20.8698,47500.0
2015-02-24 10:50:00,26.58,26.59,26.53,26.55,62100.0,20.862,20.8698,20.8227,20.8384,62100.0
2015-02-24 11:00:00,26.55,26.56,26.54,26.55,65400.0,20.8384,20.8463,20.8306,20.8384,65400.0
2015-02-24 11:10:00,26.55,26.57,26.54,26.55,93500.0,20.8384,20.8541,20.8306,20.8384,93500.0
2015-02-24 11:20:00,26.55,26.55,26.5,26.5,92500.0,20.8384,20.8384,20.7992,20.7992,92500.0
2015-02-24 11:30:00,26.5,26.52,26.5,26.51,44600.0,20.7992,20.8149,20.7992,20.807,44600.0
2015-02-24 11:40:00,26.51,26.51,26.48,26.49,43900.0,20.807,20.807,20.7835,20.7913,43900.0
2015-02-24 11:50:00,26.49,26.49,26.47,26.47,23700.0,20.7913,20.7913,20.7756,20.7756,23700.0
2015-02-24 12:00:00,26.47,26.54,26.47,26.52,30500.0,20.7756,20.8306,20.7756,20.8149,30500.0
2015-02-24 12:10:00,26.52,26.53,26.51,26.52,14100.0,20.8149,20.8227,20.807,20.8149,14100.0
2015-02-24 12:20:00,26.52,26.54,26.51,26.52,17300.0,20.8149,20.8306,20.807,20.8149,17300.0
2015-02-24 12:30:00,26.52,26.53,26.47,26.53,29300.0,20.8149,20.8227,20.7756,20.8227,29300.0
2015-02-24 12:40:00,26.53,26.57,26.51,26.57,20200.0,20.8227,20.8541,20.807,20.8541,20200.0
2015-02-24 12:50:00,26.57,26.59,26.55,26.58,19900.0,20.8541,20.8698,20.8384,20.862,19900.0
2015-02-24 13:00:00,26.59,26.6,26.57,26.6,16100.0,20.8698,20.8777,20.8541,20.8777,16100.0
2015-02-24 13:10:00,26.59,26.62,26.59,26.6,19700.0,20.8698,20.8934,20.8698,20.8777,19700.0
2015-02-24 13:20:00,26.6,26.6,26.58,26.58,30000.0,20.8777,20.8777,20.862,20.862,30000.0
2015-02-24 13:30:00,26.59,26.6,26.58,26.58,19400.0,20.8698,20.8777,20.862,20.862,19400.0
2015-02-24 13:40:00,26.58,26.6,26.57,26.58,34500.0,20.862,20.8777,20.8541,20.862,34500.0
2015-02-24 13:50:00,26.57,26.59,26.57,26.59,11500.0,20.8541,20.8698,20.8541,20.8698,11500.0
2015-02-24 14:00:00,26.59,26.59,26.56,26.57,27300.0,20.8698,20.8698,20.8463,20.8541,27300.0
2015-02-24 14:10:00,26.57,26.59,26.56,26.57,17400.0,20.8541,20.8698,20.8463,20.8541,17400.0
2015-02-24 14:20:00,26.58,26.6,26.58,26.58,15200.0,20.862,20.8777,20.862,20.862,15200.0
2015-02-24 14:30:00,26.57,26.6,26.56,26.6,23100.0,20.8541,20.8777,20.8463,20.8777,23100.0
2015-02-24 14:40:00,26.6,26.61,26.59,26.59,23400.0,20.8777,20.8855,20.8698,20.8698,23400.0
2015-02-24 14:50:00,26.6,26.63,26.59,26.62,54000.0,20.8777,20.9012,20.8698,20.8934,54000.0
2015-02-24 15:00:00,26.62,26.64,26.61,26.64,15000.0,20.8934,20.9091,20.8855,20.9091,15000.0
2015-02-24 15:10:00,26.64,26.66,26.63,26.66,26800.0,20.9091,20.9247,20.9012,20.9247,26800.0
2015-02-24 15:20:00,26.66,26.67,26.64,26.66,19600.0,20.9247,20.9326,20.9091,20.9247,19600.0
2015-02-24 15:30:00,26.67,26.67,26.65,26.67,55000.0,20.9326,20.9326,20.9169,20.9326,55000.0
2015-02-24 15:40:00,26.66,26.67,26.63,26.63,72300.0,20.9247,20.9326,20.9012,20.9012,72300.0
2015-02-24 15:50:00,26.63,26.64,26.62,26.63,81300.0,20.9012,20.9091,20.8934,20.9012,81300.0
2015-02-25 09:30:00,26.66,26.69,26.57,26.58,44700.0,20.9247,20.9483,20.8541,20.862,44700.0
2015-02-25 09:40:00,26.58,26.59,26.54,26.56,25100.0,20.862,20.8698,20.8306,20.8463,25100.0
2015-02-25 09:50:00,26.56,26.61,26.54,26.61,70100.0,20.8463,20.8855,20.8306,20.8855,70100.0
2015-02-25 10:00:00,26.6,26.63,26.58,26.63,29000.0,20.8777,20.9012,20.862,20.9012,29000.0
2015-02-25 10:10:00,26.63,26.63,26.6,26.63,28600.0,20.9012,20.9012,20.8777,20.9012,28600.0
2015-02-25 10:20:00,26.62,26.62,26.6,26.6,18800.0,20.8934,20.8934,20.8777,20.8777,18800.0
2015-02-25 10:30:00,26.6,26.62,26.58,26.59,21000.0,20.8777,20.8934,20.862,20.8698,21000.0
2015-02-25 10:40:00,26.59,26.62,26.56,26.61,35900.0,20.8698,20.8934,20.8463,20.8855,35900.0
2015-02-25 10:50:00,26.62,26.63,26.6,26.61,15300.0,20.8934,20.9012,20.8777,20.8855,15300.0
2015-02-25 11:00:00,26.6,26.62,26.57,26.57,32200.0,20.8777,20.8934,20.8541,20.8541,32200.0
2015-02-25 11:10:00,26.57,26.61,26.56,26.61,20800.0,20.8541,20.8855,20.8463,20.8855,20800.0
2015-02-25 11:20:00,26.61,26.61,26.59,26.6,16600.0,20.8855,20.8855,20.8698,20.8777,16600.0
2015-02-25 11:30:00,26.6,26.6,26.56,26.57,31600.0,20.8777,20.8777,20.8463,20.8541,31600.0
2015-02-25 11:40:00,26.57,26.58,26.55,26.58,30600.0,20.8541,20.862,20.8384,20.862,30600.0
2015-02-25 11:50:00,26.57,26.6,26.56,26.56,37500.0,20.8541,20.8777,20.8463,20.8463,37500.0
2015-02-25 12:00:00,26.57,26.58,26.55,26.55,16800.0,20.8541,20.862,20.8384,20.8384,16800.0
2015-02-25 12:10:00,26.55,26.55,26.54,26.54,9300.0,20.8384,20.8384,20.8306,20.8306,9300.0
2015-02-25 12:20:00,26.55,26.56,26.53,26.54,24600.0,20.8384,20.8463,20.8227,20.8306,24600.0
2015-02-25 12:30:00,26.55,26.58,26.54,26.58,21100.0,20.8384,20.862,20.8306,20.862,21100.0
2015-02-25 12:40:00,26.57,26.58,26.56,26.58,27000.0,20.8541,20.862,20.8463,20.862,27000.0
2015-02-25 12:50:00,26.58,26.6,26.58,26.58,24500.0,20.862,20.8777,20.862,20.862,24500.0
2015-02-25 13:00:00,26.59,26.61,26.57,26.57,16000.0,20.8698,20.8855,20.8541,20.8541,16000.0
2015-02-25 13:10:00,26.57,26.6,26.57,26.6,27400.0,20.8541,20.8777,20.8541,20.8777,27400.0
2015-02-25 13:20:00,26.6,26.61,26.59,26.61,19900.0,20.8777,20.8855,20.8698,20.8855,19900.0
2015-02-25 13:30:00,26.61,26.63,26.6,26.62,25900.0,20.8855,20.9012,20.8777,20.8934,25900.0
2015-02-25 13:40:00,26.63,26.65,26.61,26.65,25000.0,20.9012,20.9169,20.8855,20.9169,25000.0
2015-02-25 13:50:00,26.65,26.66,26.64,26.64,21700.0,20.9169,20.9247,20.9091,20.9091,21700.0
2015-02-25 14:00:00,26.65,26.66,26.63,26.64,27100.0,20.9169,20.9247,20.9012,20.9091,27100.0
2015-02-25 14:10:00,26.64,26.67,26.63,26.67,44300.0,20.9091,20.9326,20.9012,20.9326,44300.0
2015-02-25 14:20:00,26.67,26.67,26.63,26.64,66600.0,20.9326,20.9326,20.9012,20.9091,66600.0
2015-02-25 14:30:00,26.64,26.65,26.58,26.59,28600.0,20.9091,20.9169,20.862,20.8698,28600.0
2015-02-25 14:40:00,26.58,26.6,26.58,26.58,28600.0,20.862,20.8777,20.862,20.862,28600.0
2015-02-25 14:50:00,26.58,26.59,26.55,26.57,41800.0,20.862,20.8698,20.8384,20.8541,41800.0
2015-02-25 15:00:00,26.57,26.57,26.52,26.52,34500.0,20.8541,20.8541,20.8149,20.8149,34500.0
2015-02-25 15:10:00,26.53,26.57,26.53,26.57,39000.0,20.8227,20.8541,20.8227,20.8541,39000.0
2015-02-25 15:20:00,26.56,26.57,26.52,26.52,36500.0,20.8463,20.8541,20.8149,20.8149,36500.0
2015-02-25 15:30:00,26.52,26.55,26.52,26.53,36100.0,20.8149,20.8384,20.8149,20.8227,36100.0
2015-02-25 15:40:00,26.53,26.56,26.52,26.54,52900.0,20.8227,20.8463,20.8149,20.8306,52900.0
2015-02-25 15:50:00,26.54,26.59,26.54,26.57,222600.0,20.8306,20.8698,20.8306,20.8541,222600.0
2015-02-26 09:30:00,26.51,26.58,26.51,26.54,49000.0,20.807,20.862,20.807,20.8306,49000.0
2015-02-26 09:40:00,26.55,26.55,26.44,26.46,50600.0,20.8384,20.8384,20.7521,20.7678,50600.0
2015-02-26 09:50:00,26.46,26.47,26.38,26.4,66200.0,20.7678,20.7756,20.705,20.7207,66200.0
2015-02-26 10:00:00,26.41,26.47,26.4,26.45,28500.0,20.7285,20.7756,20.7207,20.7599,28500.0
2015-02-26 10:10:00,26.45,26.49,26.43,26.48,19600.0,20.7599,20.7913,20.7442,20.7835,19600.0
2015-02-26 10:20:00,26.48,26.49,26.46,26.47,37400.0,20.7835,20.7913,20.7678,20.7756,37400.0
2015-02-26 10:30:00,26.47,26.53,26.46,26.53,41800.0,20.7756,20.8227,20.7678,20.8227,41800.0
2015-02-26 10:40:00,26.53,26.58,26.52,26.58,55700.0,20.8227,20.862,20.8149,20.862,55700.0
2015-02-26 10:50:00,26.59,26.67,26.59,26.65,119900.0,20.8698,20.9326,20.8698,20.9169,119900.0
2015-02-26 11:00:00,26.65,26.71,26.64,26.69,105700.0,20.9169,20.964,20.9091,20.9483,105700.0
2015-02-26 11:10:00,26.69,26.72,26.68,26.72,70300.0,20.9483,20.9718,20.9404,20.9718,70300.0
2015-02-26 11:20:00,26.72,26.72,26.67,26.68,71400.0,20.9718,20.9718,20.9326,20.9404,71400.0
2015-02-26 11:30:00,26.68,26.69,26.63,26.63,51400.0,20.9404,20.9483,20.9012,20.9012,51400.0
2015-02-26 11:40:00,26.62,26.66,26.62,26.66,28000.0,20.8934,20.9247,20.8934,20.9247,28000.0
2015-02-26 11:50:00,26.65,26.66,26.64,26.65,30500.0,20.9169,20.9247,20.9091,20.9169,30500.0
2015-02-26 12:00:00,26.65,26.66,26.64,26.66,33500.0,20.9169,20.9247,20.9091,20.9247,33500.0
2015-02-26 12:10:00,26.65,26.66,26.64,26.64,37000.0,20.9169,20.9247,20.9091,20.9091,37000.0
2015-02-26 12:20:00,26.63,26.66,26.63,26.65,14300.0,20.9012,20.9247,20.9012,20.9169,14300.0
2015-02-26 12:30:00,26.65,26.68,26.65,26.67,22600.0,20.9169,20.9404,20.9169,20.9326,22600.0
2015-02-26 12:40:00,26.67,26.7,26.66,26.69,16400.0,20.9326,20.9561,20.9247,20.9483,16400.0
2015-02-26 12:50:00,26.7,26.7,26.69,26.7,11100.0,20.9561,20.9561,20.9483,20.9561,11100.0
2015-02-26 13:00:00,26.7,26.7,26.69,26.69,15000.0,20.9561,20.9561,20.9483,20.9483,15000.0
2015-02-26 13:10:00,26.7,26.7,26.67,26.67,58900.0,20.9561,20.9561,20.9326,20.9326,58900.0
2015-02-26 13:20:00,26.67,26.67,26.62,26.64,47100.0,20.9326,20.9326,20.8934,20.9091,47100.0
2015-02-26 13:30:00,26.64,26.66,26.63,26.66,18000.0,20.9091,20.9247,20.9012,20.9247,18000.0
2015-02-26 13:40:00,26.65,26.67,26.65,26.66,23800.0,20.9169,20.9326,20.9169,20.9247,23800.0
2015-02-26 13:50:00,26.66,26.67,26.65,26.66,22900.0,20.9247,20.9326,20.9169,20.9247,22900.0
2015-02-26 14:00:00,26.67,26.7,26.66,26.67,48000.0,20.9326,20.9561,20.9247,20.9326,48000.0
2015-02-26 14:10:00,26.67,26.69,26.67,26.68,45100.0,20.9326,20.9483,20.9326,20.9404,45100.0
2015-02-26 14:20:00,26.67,26.69,26.65,26.65,50700.0,20.9326,20.9483,20.9169,20.9169,50700.0
2015-02-26 14:30:00,26.65,26.67,26.62,26.62,51300.0,20.9169,20.9326,20.8934,20.8934,51300.0
2015-02-26 14:40:00,26.62,26.64,26.6,26.6,51000.0,20.8934,20.9091,20.8777,20.8777,51000.0
2015-02-26 14:50:00,26.6,26.61,26.59,26.59,48700.0,20.8777,20.8855,20.8698,20.8698,48700.0
2015-02-26 15:00:00,26.6,26.6,26.56,26.59,86600.0,20.8777,20.8777,20.8463,20.8698,86600.0
2015-02-26 15:10:00,26.59,26.66,26.59,26.66,95800.0,20.8698,20.9247,20.8698,20.9247,95800.0
2015-02-26 15:20:00,26.66,26.69,26.66,26.68,123600.0,20.9247,20.9483,20.9247,20.9404,123600.0
2015-02-26 15:30:00,26.69,26.73,26.68,26.71,248300.0,20.9483,20.9797,20.9404,20.964,248300.0
2015-02-26 15:40:00,26.71,26.76,26.7,26.73,164200.0,20.964,21.0032,20.9561,20.9797,164200.0
2015-02-26 15:50:00,26.73,26.76,26.71,26.74,467700.0,20.9797,21.0032,20.964,20.9875,467700.0
2015-02-27 09:30:00,26.66,26.75,26.6,26.71,128900.0,20.9247,20.9954,20.8777,20.964,128900.0
2015-02-27 09:40:00,26.71,26.76,26.6,26.67,42500.0,20.964,21.0032,20.8777,20.9326,42500.0
2015-02-27 09:50:00,26.67,26.69,26.64,26.66,53300.0,20.9326,20.9483,20.9091,20.9247,53300.0
2015-02-27 10:00:00,26.66,26.69,26.62,26.65,53200.0,20.9247,20.9483,20.8934,20.9169,53200.0
2015-02-27 10:10:00,26.64,26.66,26.62,26.65,30900.0,20.9091,20.9247,20.8934,20.9169,30900.0
2015-02-27 10:20:00,26.65,26.68,26.63,26.67,18900.0,20.9169,20.9404,20.9012,20.9326,18900.0
2015-02-27 10:30:00,26.67,26.68,26.6,26.63,55500.0,20.9326,20.9404,20.8777,20.9012,55500.0
2015-02-27 10:40:00,26.62,26.65,26.6,26.65,48900.0,20.8934,20.9169,20.8777,20.9169,48900.0
2015-02-27 10:50:00,26.64,26.67,26.62,26.66,26000.0,20.9091,20.9326,20.8934,20.9247,26000.0
2015-02-27 11:00:00,26.66,26.67,26.62,26.62,92000.0,20.9247,20.9326,20.8934,20.8934,92000.0
2015-02-27 11:10:00,26.62,26.64,26.61,26.62,18700.0,20.8934,20.9091,20.8855,20.8934,18700.0
2015-02-27 11:20:00,26.62,26.65,26.6,26.63,69600.0,20.8934,20.9169,20.8777,20.9012,69600.0
2015-02-27 11:30:00,26.63,26.66,26.63,26.66,21700.0,20.9012,20.9247,20.9012,20.9247,21700.0
2015-02-27 11:40:00,26.66,26.68,26.66,26.68,16300.0,20.9247,20.9404,20.9247,20.9404,16300.0
2015-02-27 11:50:00,26.67,26.7,26.67,26.7,23500.0,20.9326,20.9561,20.9326,20.9561,23500.0
2015-02-27 12:00:00,26.69,26.71,26.69,26.71,16500.0,20.9483,20.964,20.9483,20.964,16500.0
2015-02-27 12:10:00,26.71,26.71,26.68,26.7,41100.0,20.964,20.964,20.9404,20.9561,41100.0
2015-02-27 12:20:00,26.69,26.73,26.69,26.72,22200.0,20.9483,20.9797,20.9483,20.9718,22200.0
2015-02-27 12:30:00,26.72,26.73,26.7,26.7,10800.0,20.9718,20.9797,20.9561,20.9561,10800.0
2015-02-27 12:40:00,26.7,26.7,26.66,26.67,21300.0,20.9561,20.9561,20.9247,20.9326,21300.0
2015-02-27 12:50:00,26.67,26.67,26.65,26.67,8100.0,20.9326,20.9326,20.9169,20.9326,8100.0
2015-02-27 13:00:00,26.67,26.68,26.66,26.67,24700.0,20.9326,20.9404,20.9247,20.9326,24700.0
2015-02-27 13:10:00,26.67,26.68,26.65,26.66,20900.0,20.9326,20.9404,20.9169,20.9247,20900.0
2015-02-27 13:20:00,26.67,26.67,26.64,26.64,16600.0,20.9326,20.9326,20.9091,20.9091,16600.0
2015-02-27 13:30:00,26.64,26.65,26.61,26.63,19300.0,20.9091,20.9169,20.8855,20.9012,19300.0
2015-02-27 13:40:00,26.63,26.65,26.63,26.64,22600.0,20.9012,20.9169,20.9012,20.9091,22600.0
2015-02-27 13:50:00,26.64,26.66,26.64,26.66,16500.0,20.9091,20.9247,20.9091,20.9247,16500.0
2015-02-27 14:00:00,26.66,26.67,26.65,26.66,18700.0,20.9247,20.9326,20.9169,20.9247,18700.0
2015-02-27 14:10:00,26.65,26.67,26.65,26.66,20800.0,20.9169,20.9326,20.9169,20.9247,20800.0
2015-02-27 14:20:00,26.65,26.68,26.65,26.67,15300.0,20.9169,20.9404,20.9169,20.9326,15300.0
2015-02-27 14:30:00,26.67,26.68,26.64,26.64,49500.0,20.9326,20.9404,20.9091,20.9091,49500.0
2015-02-27 14:40:00,26.65,26.67,26.64,26.66,62000.0,20.9169,20.9326,20.9091,20.9247,62000.0
2015-02-27 14:50:00,26.66,26.66,26.62,26.63,54900.0,20.9247,20.9247,20.8934,20.9012,54900.0
2015-02-27 15:00:00,26.63,26.66,26.61,26.64,52200.0,20.9012,20.9247,20.8855,20.9091,52200.0
2015-02-27 15:10:00,26.64,26.68,26.64,26.67,85000.0,20.9091,20.9404,20.9091,20.9326,85000.0
2015-02-27 15:20:00,26.66,26.68,26.64,26.65,49600.0,20.9247,20.9404,20.9091,20.9169,49600.0
2015-02-27 15:30:00,26.65,26.66,26.62,26.64,93800.0,20.9169,20.9247,20.8934,20.9091,93800.0
2015-02-27 15:40:00,26.63,26.67,26.61,26.65,135900.0,20.9012,20.9326,20.8855,20.9169,135900.0
2015-02-27 15:50:00,26.65,26.67,26.64,26.66,424800.0,20.9169,20.9326,20.9091,20.9247,424800.0
2015-03-02 09:30:00,26.63,26.75,26.52,26.72,134600.0,20.9012,20.9954,20.8149,20.9718,134600.0
2015-03-02 09:40:00,26.72,26.82,26.71,26.81,165200.0,20.9718,21.0503,20.964,21.0425,165200.0
2015-03-02 09:50:00,26.81,26.94,26.81,26.92,183100.0,21.0425,21.1445,21.0425,21.1288,183100.0
2015-03-02 10:00:00,26.91,26.94,26.86,26.88,38000.0,21.121,21.1445,21.0817,21.0974,38000.0
2015-03-02 10:10:00,26.87,27.02,26.87,27.01,146100.0,21.0896,21.2073,21.0896,21.1995,146100.0
2015-03-02 10:20:00,27.0,27.0,26.96,26.97,40800.0,21.1916,21.1916,21.1602,21.1681,40800.0
2015-03-02 10:30:00,26.98,26.99,26.95,26.95,41700.0,21.1759,21.1838,21.1524,21.1524,41700.0
2015-03-02 10:40:00,26.96,26.96,26.91,26.91,67900.0,21.1602,21.1602,21.121,21.121,67900.0
2015-03-02 10:50:00,26.92,26.93,26.9,26.91,40000.0,21.1288,21.1367,21.1131,21.121,40000.0
2015-03-02 11:00:00,26.91,26.92,26.86,26.86,41300.0,21.121,21.1288,21.0817,21.0817,41300.0
2015-03-02 11:10:00,26.86,26.91,26.86,26.91,53800.0,21.0817,21.121,21.0817,21.121,53800.0
2015-03-02 11:20:00,26.9,26.93,26.9,26.92,25200.0,21.1131,21.1367,21.1131,21.1288,25200.0
2015-03-02 11:30:00,26.91,26.99,26.9,26.97,128200.0,21.121,21.1838,21.1131,21.1681,128200.0
2015-03-02 11:40:00,26.97,26.97,26.94,26.95,28200.0,21.1681,21.1681,21.1445,21.1524,28200.0
2015-03-02 11:50:00,26.94,26.95,26.91,26.93,45000.0,21.1445,21.1524,21.121,21.1367,45000.0
2015-03-02 12:00:00,26.92,26.93,26.89,26.89,81100.0,21.1288,21.1367,21.1053,21.1053,81100.0
2015-03-02 12:10:00,26.89,26.9,26.83,26.85,85800.0,21.1053,21.1131,21.0582,21.0739,85800.0
2015-03-02 12:20:00,26.84,26.86,26.84,26.86,46700.0,21.066,21.0817,21.066,21.0817,46700.0
2015-03-02 12:30:00,26.86,26.89,26.85,26.89,41600.0,21.0817,21.1053,21.0739,21.1053,41600.0
2015-03-02 12:40:00,26.89,26.91,26.88,26.9,64100.0,21.1053,21.121,21.0974,21.1131,64100.0
2015-03-02 12:50:00,26.9,26.93,26.89,26.93,25600.0,21.1131,21.1367,21.1053,21.1367,25600.0
2015-03-02 13:00:00,26.92,26.95,26.92,26.95,54800.0,21.1288,21.1524,21.1288,21.1524,54800.0
2015-03-02 13:10:00,26.95,26.96,26.94,26.95,15200.0,21.1524,21.1602,21.1445,21.1524,15200.0
2015-03-02 13:20:00,26.96,26.99,26.95,26.99,54900.0,21.1602,21.1838,21.1524,21.1838,54900.0
2015-03-02 13:30:00,26.99,27.0,26.97,27.0,34900.0,21.1838,21.1916,21.1681,21.1916,34900.0
2015-03-02 13:40:00,27.0,27.0,26.96,26.96,35200.0,21.1916,21.1916,21.1602,21.1602,35200.0
2015-03-02 13:50:00,26.96,26.97,26.95,26.96,23100.0,21.1602,21.1681,21.1524,21.1602,23100.0
2015-03-02 14:00:00,26.96,26.96,26.94,26.94,19500.0,21.1602,21.1602,21.1445,21.1445,19500.0
2015-03-02 14:10:00,26.94,26.95,26.92,26.92,34700.0,21.1445,21.1524,21.1288,21.1288,34700.0
2015-03-02 14:20:00,26.92,26.94,26.92,26.94,29800.0,21.1288,21.1445,21.1288,21.1445,29800.0
2015-03-02 14:30:00,26.93,26.94,26.9,26.9,58500.0,21.1367,21.1445,21.1131,21.1131,58500.0
2015-03-02 14:40:00,26.9,26.92,26.89,26.92,49600.0,21.1131,21.1288,21.1053,21.1288,49600.0
2015-03-02 14:50:00,26.92,26.97,26.91,26.96,79600.0,21.1288,21.1681,21.121,21.1602,79600.0
2015-03-02 15:00:00,26.97,26.99,26.95,26.99,75800.0,21.1681,21.1838,21.1524,21.1838,75800.0
2015-03-02 15:10:00,26.99,27.03,26.98,27.01,195800.0,21.1838,21.2152,21.1759,21.1995,195800.0
2015-03-02 15:20:00,27.02,27.06,27.01,27.04,102800.0,21.2073,21.2387,21.1995,21.223,102800.0
2015-03-02 15:30:00,27.05,27.1,27.04,27.08,137100.0,21.2308,21.2701,21.223,21.2544,137100.0
2015-03-02 15:40:00,27.09,27.13,27.08,27.12,257500.0,21.2622,21.2936,21.2544,21.2858,257500.0
2015-03-02 15:50:00,27.12,27.13,27.09,27.09,278700.0,21.2858,21.2936,21.2622,21.2622,278700.0
2015-03-03 09:30:00,26.93,27.04,26.89,27.03,104100.0,21.1367,21.223,21.1053,21.2152,104100.0
2015-03-03 09:40:00,27.03,27.04,26.97,26.97,72700.0,21.2152,21.223,21.1681,21.1681,72700.0
2015-03-03 09:50:00,26.98,26.98,26.91,26.91,78600.0,21.1759,21.1759,21.121,21.121,78600.0
2015-03-03 10:00:00,26.91,26.93,26.88,26.9,61800.0,21.121,21.1367,21.0974,21.1131,61800.0
2015-03-03 10:10:00,26.9,26.92,26.87,26.9,49800.0,21.1131,21.1288,21.0896,21.1131,49800.0
2015-03-03 10:20:00,26.89,26.9,26.84,26.86,76600.0,21.1053,21.1131,21.066,21.0817,76600.0
2015-03-03 10:30:00,26.87,26.92,26.86,26.91,83400.0,21.0896,21.1288,21.0817,21.121,83400.0
2015-03-03 10:40:00,26.9,26.91,26.87,26.9,42000.0,21.1131,21.121,21.0896,21.1131,42000.0
2015-03-03 10:50:00,26.9,26.9,26.86,26.86,27600.0,21.1131,21.1131,21.0817,21.0817,27600.0
2015-03-03 11:00:00,26.87,26.88,26.82,26.83,60400.0,21.0896,21.0974,21.0503,21.0582,60400.0
2015-03-03 11:10:00,26.82,26.86,26.81,26.85,42300.0,21.0503,21.0817,21.0425,21.0739,42300.0
2015-03-03 11:20:00,26.84,26.85,26.8,26.82,32100.0,21.066,21.0739,21.0346,21.0503,32100.0
2015-03-03 11:30:00,26.81,26.82,26.75,26.77,41400.0,21.0425,21.0503,20.9954,21.0111,41400.0
2015-03-03 11:40:00,26.77,26.77,26.72,26.72,71600.0,21.0111,21.0111,20.9718,20.9718,71600.0
2015-03-03 11:50:00,26.72,26.75,26.71,26.71,28300.0,20.9718,20.9954,20.964,20.964,28300.0
2015-03-03 12:00:00,26.71,26.73,26.7,26.71,34900.0,20.964,20.9797,20.9561,20.964,34900.0
2015-03-03 12:10:00,26.71,26.73,26.71,26.71,38800.0,20.964,20.9797,20.964,20.964,38800.0
2015-03-03 12:20:00,26.71,26.71,26.65,26.68,60200.0,20.964,20.964,20.9169,20.9404,60200.0
2015-03-03 12:30:00,26.67,26.69,26.67,26.69,34800.0,20.9326,20.9483,20.9326,20.9483,34800.0
2015-03-03 12:40:00,26.69,26.71,26.67,26.71,86800.0,20.9483,20.964,20.9326,20.964,86800.0
2015-03-03 12:50:00,26.71,26.73,26.7,26.73,21100.0,20.964,20.9797,20.9561,20.9797,21100.0
2015-03-03 13:00:00,26.72,26.73,26.71,26.71,33300.0,20.9718,20.9797,20.964,20.964,33300.0
2015-03-03 13:10:00,26.71,26.72,26.69,26.69,26300.0,20.964,20.9718,20.9483,20.9483,26300.0
2015-03-03 13:20:00,26.7,26.7,26.67,26.7,49100.0,20.9561,20.9561,20.9326,20.9561,49100.0
2015-03-03 13:30:00,26.69,26.73,26.69,26.71,64700.0,20.9483,20.9797,20.9483,20.964,64700.0
2015-03-03 13:40:00,26.71,26.73,26.7,26.73,41500.0,20.964,20.9797,20.9561,20.9797,41500.0
2015-03-03 13:50:00,26.72,26.78,26.72,26.75,89400.0,20.9718,21.0189,20.9718,20.9954,89400.0
2015-03-03 14:00:00,26.75,26.77,26.74,26.77,39100.0,20.9954,21.0111,20.9875,21.0111,39100.0
2015-03-03 14:10:00,26.77,26.78,26.75,26.75,20100.0,21.0111,21.0189,20.9954,20.9954,20100.0
2015-03-03 14:20:00,26.75,26.76,26.75,26.76,9600.0,20.9954,21.0032,20.9954,21.0032,9600.0
2015-03-03 14:30:00,26.75,26.76,26.73,26.73,53000.0,20.9954,21.0032,20.9797,20.9797,53000.0
2015-03-03 14:40:00,26.74,26.77,26.73,26.76,99300.0,20.9875,21.0111,20.9797,21.0032,99300.0
2015-03-03 14:50:00,26.77,26.77,26.74,26.74,39600.0,21.0111,21.0111,20.9875,20.9875,39600.0
2015-03-03 15:00:00,26.75,26.77,26.73,26.74,77600.0,20.9954,21.0111,20.9797,20.9875,77600.0
2015-03-03 15:10:00,26.75,26.75,26.72,26.74,59200.0,20.9954,20.9954,20.9718,20.9875,59200.0
2015-03-03 15:20:00,26.73,26.76,26.72,26.76,47300.0,20.9797,21.0032,20.9718,21.0032,47300.0
2015-03-03 15:30:00,26.76,26.77,26.75,26.75,72200.0,21.0032,21.0111,20.9954,20.9954,72200.0
2015-03-03 15:40:00,26.76,26.76,26.73,26.76,144600.0,21.0032,21.0032,20.9797,21.0032,144600.0
2015-03-03 15:50:00,26.76,26.79,26.75,26.78,253200.0,21.0032,21.0268,20.9954,21.0189,253200.0
2015-03-04 09:30:00,26.7,26.72,26.56,26.58,59200.0,20.9561,20.9718,20.8463,20.862,59200.0
2015-03-04 09:40:00,26.55,26.61,26.55,26.59,97600.0,20.8384,20.8855,20.8384,20.8698,97600.0
2015-03-04 09:50:00,26.58,26.63,26.54,26.6,101800.0,20.862,20.9012,20.8306,20.8777,101800.0
2015-03-04 10:00:00,26.59,26.6,26.48,26.49,93000.0,20.8698,20.8777,20.7835,20.7913,93000.0
2015-03-04 10:10:00,26.49,26.5,26.44,26.46,57200.0,20.7913,20.7992,20.7521,20.7678,57200.0
2015-03-04 10:20:00,26.46,26.48,26.43,26.43,32300.0,20.7678,20.7835,20.7442,20.7442,32300.0
2015-03-04 10:30:00,26.43,26.46,26.41,26.42,61100.0,20.7442,20.7678,20.7285,20.7364,61100.0
2015-03-04 10:40:00,26.42,26.45,26.38,26.39,48600.0,20.7364,20.7599,20.705,20.7128,48600.0
2015-03-04 10:50:00,26.39,26.4,26.37,26.39,33800.0,20.7128,20.7207,20.6971,20.7128,33800.0
2015-03-04 11:00:00,26.39,26.41,26.35,26.41,188700.0,20.7128,20.7285,20.6814,20.7285,188700.0
2015-03-04 11:10:00,26.41,26.49,26.4,26.49,66300.0,20.7285,20.7913,20.7207,20.7913,66300.0
2015-03-04 11:20:00,26.48,26.5,26.47,26.5,53400.0,20.7835,20.7992,20.7756,20.7992,53400.0
2015-03-04 11:30:00,26.5,26.55,26.49,26.55,42300.0,20.7992,20.8384,20.7913,20.8384,42300.0
2015-03-04 11:40:00,26.55,26.56,26.54,26.55,37500.0,20.8384,20.8463,20.8306,20.8384,37500.0
2015-03-04 11:50:00,26.55,26.56,26.51,26.53,43000.0,20.8384,20.8463,20.807,20.8227,43000.0
2015-03-04 12:00:00,26.52,26.53,26.47,26.48,32900.0,20.8149,20.8227,20.7756,20.7835,32900.0
2015-03-04 12:10:00,26.47,26.51,26.46,26.49,25300.0,20.7756,20.807,20.7678,20.7913,25300.0
2015-03-04 12:20:00,26.49,26.49,26.44,26.44,15200.0,20.7913,20.7913,20.7521,20.7521,15200.0
2015-03-04 12:30:00,26.45,26.47,26.43,26.45,32100.0,20.7599,20.7756,20.7442,20.7599,32100.0
2015-03-04 12:40:00,26.45,26.47,26.42,26.44,46200.0,20.7599,20.7756,20.7364,20.7521,46200.0
2015-03-04 12:50:00,26.44,26.46,26.4,26.41,26500.0,20.7521,20.7678,20.7207,20.7285,26500.0
2015-03-04 13:00:00,26.42,26.42,26.38,26.39,24700.0,20.7364,20.7364,20.705,20.7128,24700.0
2015-03-04 13:10:00,26.39,26.42,26.39,26.41,74400.0,20.7128,20.7364,20.7128,20.7285,74400.0
2015-03-04 13:20:00,26.4,26.44,26.39,26.43,22600.0,20.7207,20.7521,20.7128,20.7442,22600.0
2015-03-04 13:30:00,26.43,26.43,26.39,26.39,21200.0,20.7442,20.7442,20.7128,20.7128,21200.0
2015-03-04 13:40:00,26.39,26.4,26.37,26.38,24800.0,20.7128,20.7207,20.6971,20.705,24800.0
2015-03-04 13:50:00,26.38,26.39,26.37,26.39,40400.0,20.705,20.7128,20.6971,20.7128,40400.0
2015-03-04 14:00:00,26.39,26.4,26.38,26.4,43300.0,20.7128,20.7207,20.705,20.7207,43300.0
2015-03-04 14:10:00,26.4,26.4,26.36,26.39,106000.0,20.7207,20.7207,20.6893,20.7128,106000.0
2015-03-04 14:20:00,26.39,26.41,26.39,26.4,10700.0,20.7128,20.7285,20.7128,20.7207,10700.0
2015-03-04 14:30:00,26.41,26.41,26.38,26.39,46700.0,20.7285,20.7285,20.705,20.7128,46700.0
2015-03-04 14:40:00,26.39,26.4,26.38,26.39,21900.0,20.7128,20.7207,20.705,20.7128,21900.0
2015-03-04 14:50:00,26.39,26.42,26.39,26.41,44100.0,20.7128,20.7364,20.7128,20.7285,44100.0
2015-03-04 15:00:00,26.41,26.42,26.39,26.42,103100.0,20.7285,20.7364,20.7128,20.7364,103100.0
2015-03-04 15:10:00,26.42,26.43,26.4,26.42,55100.0,20.7364,20.7442,20.7207,20.7364,55100.0
2015-03-04 15:20:00,26.42,26.48,26.42,26.47,84200.0,20.7364,20.7835,20.7364,20.7756,84200.0
2015-03-04 15:30:00,26.47,26.49,26.43,26.46,71400.0,20.7756,20.7913,20.7442,20.7678,71400.0
2015-03-04 15:40:00,26.45,26.46,26.41,26.42,90600.0,20.7599,20.7678,20.7285,20.7364,90600.0
2015-03-04 15:50:00,26.41,26.44,26.41,26.43,176000.0,20.7285,20.7521,20.7285,20.7442,176000.0
2015-03-05 09:30:00,26.45,26.46,26.36,26.4,62200.0,20.7599,20.7678,20.6893,20.7207,62200.0
2015-03-05 09:40:00,26.4,26.42,26.35,26.4,143500.0,20.7207,20.7364,20.6814,20.7207,143500.0
2015-03-05 09:50:00,26.41,26.45,26.39,26.43,54000.0,20.7285,20.7599,20.7128,20.7442,54000.0
2015-03-05 10:00:00,26.43,26.46,26.41,26.44,38800.0,20.7442,20.7678,20.7285,20.7521,38800.0
2015-03-05 10:10:00,26.44,26.45,26.42,26.43,73800.0,20.7521,20.7599,20.7364,20.7442,73800.0
2015-03-05 10:20:00,26.43,26.47,26.42,26.46,28200.0,20.7442,20.7756,20.7364,20.7678,28200.0
2015-03-05 10:30:00,26.46,26.47,26.43,26.44,25800.0,20.7678,20.7756,20.7442,20.7521,25800.0
2015-03-05 10:40:00,26.44,26.49,26.44,26.45,55400.0,20.7521,20.7913,20.7521,20.7599,55400.0
2015-03-05 10:50:00,26.45,26.47,26.45,26.46,24800.0,20.7599,20.7756,20.7599,20.7678,24800.0
2015-03-05 11:00:00,26.46,26.49,26.45,26.47,37800.0,20.7678,20.7913,20.7599,20.7756,37800.0
2015-03-05 11:10:00,26.47,26.47,26.43,26.44,34200.0,20.7756,20.7756,20.7442,20.7521,34200.0
2015-03-05 11:20:00,26.44,26.47,26.44,26.45,23000.0,20.7521,20.7756,20.7521,20.7599,23000.0
2015-03-05 11:30:00,26.46,26.49,26.45,26.47,30200.0,20.7678,20.7913,20.7599,20.7756,30200.0
2015-03-05 11:40:00,26.46,26.47,26.45,26.45,48700.0,20.7678,20.7756,20.7599,20.7599,48700.0
2015-03-05 11:50:00,26.46,26.46,26.43,26.45,77000.0,20.7678,20.7678,20.7442,20.7599,77000.0
2015-03-05 12:00:00,26.45,26.45,26.43,26.43,18800.0,20.7599,20.7599,20.7442,20.7442,18800.0
2015-03-05 12:10:00,26.44,26.44,26.41,26.42,28700.0,20.7521,20.7521,20.7285,20.7364,28700.0
2015-03-05 12:20:00,26.42,26.43,26.4,26.42,17700.0,20.7364,20.7442,20.7207,20.7364,17700.0
2015-03-05 12:30:00,26.42,26.42,26.41,26.42,9700.0,20.7364,20.7364,20.7285,20.7364,9700.0
2015-03-05 12:40:00,26.42,26.42,26.38,26.39,125400.0,20.7364,20.7364,20.705,20.7128,125400.0
2015-03-05 12:50:00,26.39,26.39,26.35,26.37,41400.0,20.7128,20.7128,20.6814,20.6971,41400.0
2015-03-05 13:00:00,26.37,26.39,26.36,26.39,14600.0,20.6971,20.7128,20.6893,20.7128,14600.0
2015-03-05 13:10:00,26.39,26.39,26.38,26.38,13500.0,20.7128,20.7128,20.705,20.705,13500.0
2015-03-05 13:20:00,26.38,26.4,26.36,26.39,58800.0,20.705,20.7207,20.6893,20.7128,58800.0
2015-03-05 13:30:00,26.39,26.4,26.38,26.4,33900.0,20.7128,20.7207,20.705,20.7207,33900.0
2015-03-05 13:40:00,26.39,26.4,26.38,26.39,32000.0,20.7128,20.7207,20.705,20.7128,32000.0
2015-03-05 13:50:00,26.39,26.43,26.39,26.43,34600.0,20.7128,20.7442,20.7128,20.7442,34600.0
2015-03-05 14:00:00,26.43,26.45,26.42,26.44,28200.0,20.7442,20.7599,20.7364,20.7521,28200.0
2015-03-05 14:10:00,26.44,26.44,26.42,26.43,21500.0,20.7521,20.7521,20.7364,20.7442,21500.0
2015-03-05 14:20:00,26.43,26.44,26.41,26.41,23300.0,20.7442,20.7521,20.7285,20.7285,23300.0
2015-03-05 14:30:00,26.41,26.43,26.4,26.41,30700.0,20.7285,20.7442,20.7207,20.7285,30700.0
2015-03-05 14:40:00,26.41,26.43,26.4,26.42,9800.0,20.7285,20.7442,20.7207,20.7364,9800.0
2015-03-05 14:50:00,26.43,26.47,26.42,26.46,37300.0,20.7442,20.7756,20.7364,20.7678,37300.0
2015-03-05 15:00:00,26.46,26.46,26.42,26.44,30000.0,20.7678,20.7678,20.7364,20.7521,30000.0
2015-03-05 15:10:00,26.43,26.47,26.42,26.46,28100.0,20.7442,20.7756,20.7364,20.7678,28100.0
2015-03-05 15:20:00,26.46,26.52,26.46,26.51,138200.0,20.7678,20.8149,20.7678,20.807,138200.0
2015-03-05 15:30:00,26.51,26.51,26.48,26.51,62200.0,20.807,20.807,20.7835,20.807,62200.0
2015-03-05 15:40:00,26.51,26.53,26.5,26.53,101500.0,20.807,20.8227,20.7992,20.8227,101500.0
2015-03-05 15:50:00,26.53,26.55,26.52,26.53,233500.0,20.8227,20.8384,20.8149,20.8227,233500.0
2015-03-06 09:30:00,26.37,26.46,26.31,26.42,335000.0,20.6971,20.7678,20.65,20.7364,335000.0
2015-03-06 09:40:00,26.42,26.55,26.42,26.54,118800.0,20.7364,20.8384,20.7364,20.8306,118800.0
2015-03-06 09:50:00,26.54,26.65,26.51,26.62,64700.0,20.8306,20.9169,20.807,20.8934,64700.0
2015-03-06 10:00:00,26.62,26.62,26.49,26.49,70100.0,20.8934,20.8934,20.7913,20.7913,70100.0
2015-03-06 10:10:00,26.49,26.52,26.43,26.46,69400.0,20.7913,20.8149,20.7442,20.7678,69400.0
2015-03-06 10:20:00,26.46,26.51,26.45,26.51,53400.0,20.7678,20.807,20.7599,20.807,53400.0
2015-03-06 10:30:00,26.5,26.52,26.46,26.47,45300.0,20.7992,20.8149,20.7678,20.7756,45300.0
2015-03-06 10:40:00,26.46,26.47,26.43,26.45,59700.0,20.7678,20.7756,20.7442,20.7599,59700.0
2015-03-06 10:50:00,26.44,26.45,26.39,26.39,182000.0,20.7521,20.7599,20.7128,20.7128,182000.0
2015-03-06 11:00:00,26.39,26.41,26.36,26.38,121400.0,20.7128,20.7285,20.6893,20.705,121400.0
2015-03-06 11:10:00,26.39,26.39,26.28,26.3,263800.0,20.7128,20.7128,20.6265,20.6422,263800.0
2015-03-06 11:20:00,26.3,26.32,26.26,26.31,94800.0,20.6422,20.6579,20.6108,20.65,94800.0
2015-03-06 11:30:00,26.32,26.37,26.29,26.32,144000.0,20.6579,20.6971,20.6343,20.6579,144000.0
2015-03-06 11:40:00,26.32,26.33,26.29,26.31,85600.0,20.6579,20.6657,20.6343,20.65,85600.0
2015-03-06 11:50:00,26.3,26.33,26.29,26.32,30800.0,20.6422,20.6657,20.6343,20.6579,30800.0
2015-03-06 12:00:00,26.33,26.34,26.32,26.33,19800.0,20.6657,20.6736,20.6579,20.6657,19800.0
2015-03-06 12:10:00,26.34,26.34,26.26,26.28,68200.0,20.6736,20.6736,20.6108,20.6265,68200.0
2015-03-06 12:20:00,26.28,26.28,26.24,26.25,35500.0,20.6265,20.6265,20.5951,20.603,35500.0
2015-03-06 12:30:00,26.26,26.32,26.23,26.31,62200.0,20.6108,20.6579,20.5873,20.65,62200.0
2015-03-06 12:40:00,26.31,26.31,26.25,26.26,140800.0,20.65,20.65,20.603,20.6108,140800.0
2015-03-06 12:50:00,26.27,26.27,26.19,26.22,64500.0,20.6186,20.6186,20.5559,20.5794,64500.0
2015-03-06 13:00:00,26.23,26.25,26.17,26.23,65200.0,20.5873,20.603,20.5402,20.5873,65200.0
2015-03-06 13:10:00,26.24,26.26,26.22,26.25,102500.0,20.5951,20.6108,20.5794,20.603,102500.0
2015-03-06 13:20:00,26.26,26.29,26.24,26.28,123100.0,20.6108,20.6343,20.5951,20.6265,123100.0
2015-03-06 13:30:00,26.28,26.28,26.24,26.25,77800.0,20.6265,20.6265,20.5951,20.603,77800.0
2015-03-06 13:40:00,26.24,26.28,26.23,26.26,131200.0,20.5951,20.6265,20.5873,20.6108,131200.0
2015-03-06 13:50:00,26.26,26.31,26.26,26.31,83400.0,20.6108,20.65,20.6108,20.65,83400.0
2015-03-06 14:00:00,26.3,26.34,26.3,26.34,61000.0,20.6422,20.6736,20.6422,20.6736,61000.0
2015-03-06 14:10:00,26.34,26.36,26.32,26.33,46500.0,20.6736,20.6893,20.6579,20.6657,46500.0
2015-03-06 14:20:00,26.32,26.35,26.3,26.32,136100.0,20.6579,20.6814,20.6422,20.6579,136100.0
2015-03-06 14:30:00,26.32,26.33,26.26,26.26,65000.0,20.6579,20.6657,20.6108,20.6108,65000.0
2015-03-06 14:40:00,26.26,26.28,26.23,26.25,99800.0,20.6108,20.6265,20.5873,20.603,99800.0
2015-03-06 14:50:00,26.25,26.27,26.24,26.26,51800.0,20.603,20.6186,20.5951,20.6108,51800.0
2015-03-06 15:00:00,26.26,26.3,26.25,26.29,89400.0,20.6108,20.6422,20.603,20.6343,89400.0
2015-03-06 15:10:00,26.29,26.3,26.25,26.29,51500.0,20.6343,20.6422,20.603,20.6343,51500.0
2015-03-06 15:20:00,26.29,26.3,26.25,26.27,70300.0,20.6343,20.6422,20.603,20.6186,70300.0
2015-03-06 15:30:00,26.27,26.29,26.24,26.24,139600.0,20.6186,20.6343,20.5951,20.5951,139600.0
2015-03-06 15:40:00,26.24,26.25,26.21,26.24,116100.0,20.5951,20.603,20.5716,20.5951,116100.0
2015-03-06 15:50:00,26.24,26.27,26.23,26.27,322200.0,20.5951,20.6186,20.5873,20.6186,322200.0
2015-03-09 09:30:00,26.24,26.35,26.24,26.35,26200.0,20.5951,20.6814,20.5951,20.6814,26200.0
2015-03-09 09:40:00,26.34,26.39,26.32,26.39,37800.0,20.6736,20.7128,20.6579,20.7128,37800.0
2015-03-09 09:50:00,26.4,26.42,26.36,26.39,17000.0,20.7207,20.7364,20.6893,20.7128,17000.0
2015-03-09 10:00:00,26.4,26.41,26.37,26.39,20800.0,20.7207,20.7285,20.6971,20.7128,20800.0
2015-03-09 10:10:00,26.37,26.41,26.36,26.4,59200.0,20.6971,20.7285,20.6893,20.7207,59200.0
2015-03-09 10:20:00,26.4,26.43,26.4,26.41,59900.0,20.7207,20.7442,20.7207,20.7285,59900.0
2015-03-09 10:30:00,26.41,26.42,26.39,26.4,62800.0,20.7285,20.7364,20.7128,20.7207,62800.0
2015-03-09 10:40:00,26.39,26.42,26.38,26.4,45200.0,20.7128,20.7364,20.705,20.7207,45200.0
2015-03-09 10:50:00,26.41,26.41,26.36,26.39,72800.0,20.7285,20.7285,20.6893,20.7128,72800.0
2015-03-09 11:00:00,26.38,26.4,26.36,26.38,88800.0,20.705,20.7207,20.6893,20.705,88800.0
2015-03-09 11:10:00,26.38,26.4,26.36,26.37,36100.0,20.705,20.7207,20.6893,20.6971,36100.0
2015-03-09 11:20:00,26.37,26.37,26.35,26.36,26500.0,20.6971,20.6971,20.6814,20.6893,26500.0
2015-03-09 11:30:00,26.36,26.37,26.34,26.37,32200.0,20.6893,20.6971,20.6736,20.6971,32200.0
2015-03-09 11:40:00,26.36,26.39,26.36,26.38,14400.0,20.6893,20.7128,20.6893,20.705,14400.0
2015-03-09 11:50:00,26.38,26.38,26.35,26.36,37900.0,20.705,20.705,20.6814,20.6893,37900.0
2015-03-09 12:00:00,26.37,26.38,26.32,26.34,77900.0,20.6971,20.705,20.6579,20.6736,77900.0
2015-03-09 12:10:00,26.34,26.36,26.32,26.33,46100.0,20.6736,20.6893,20.6579,20.6657,46100.0
2015-03-09 12:20:00,26.32,26.34,26.32,26.33,22700.0,20.6579,20.6736,20.6579,20.6657,22700.0
2015-03-09 12:30:00,26.32,26.34,26.32,26.32,19700.0,20.6579,20.6736,20.6579,20.6579,19700.0
2015-03-09 12:40:00,26.33,26.35,26.32,26.33,14100.0,20.6657,20.6814,20.6579,20.6657,14100.0
2015-03-09 12:50:00,26.34,26.36,26.33,26.35,6500.0,20.6736,20.6893,20.6657,20.6814,6500.0
2015-03-09 13:00:00,26.35,26.35,26.33,26.35,8400.0,20.6814,20.6814,20.6657,20.6814,8400.0
2015-03-09 13:10:00,26.36,26.36,26.34,26.35,12600.0,20.6893,20.6893,20.6736,20.6814,12600.0
2015-03-09 13:20:00,26.35,26.37,26.35,26.36,25500.0,20.6814,20.6971,20.6814,20.6893,25500.0
2015-03-09 13:30:00,26.36,26.42,26.36,26.42,64000.0,20.6893,20.7364,20.6893,20.7364,64000.0
2015-03-09 13:40:00,26.42,26.45,26.41,26.42,17800.0,20.7364,20.7599,20.7285,20.7364,17800.0
2015-03-09 13:50:00,26.43,26.43,26.4,26.42,13600.0,20.7442,20.7442,20.7207,20.7364,13600.0
2015-03-09 14:00:00,26.41,26.42,26.41,26.41,4800.0,20.7285,20.7364,20.7285,20.7285,4800.0
2015-03-09 14:10:00,26.42,26.42,26.41,26.42,7100.0,20.7364,20.7364,20.7285,20.7364,7100.0
2015-03-09 14:20:00,26.42,26.43,26.41,26.42,11600.0,20.7364,20.7442,20.7285,20.7364,11600.0
2015-03-09 14:30:00,26.41,26.42,26.4,26.41,10300.0,20.7285,20.7364,20.7207,20.7285,10300.0
2015-03-09 14:40:00,26.41,26.42,26.38,26.42,24200.0,20.7285,20.7364,20.705,20.7364,24200.0
2015-03-09 14:50:00,26.42,26.44,26.4,26.41,21600.0,20.7364,20.7521,20.7207,20.7285,21600.0
2015-03-09 15:00:00,26.41,26.43,26.4,26.42,31800.0,20.7285,20.7442,20.7207,20.7364,31800.0
2015-03-09 15:10:00,26.42,26.43,26.39,26.39,23300.0,20.7364,20.7442,20.7128,20.7128,23300.0
2015-03-09 15:20:00,26.39,26.43,26.39,26.43,50900.0,20.7128,20.7442,20.7128,20.7442,50900.0
2015-03-09 15:30:00,26.42,26.44,26.41,26.42,48900.0,20.7364,20.7521,20.7285,20.7364,48900.0
2015-03-09 15:40:00,26.42,26.43,26.38,26.42,83400.0,20.7364,20.7442,20.705,20.7364,83400.0
2015-03-09 15:50:00,26.42,26.42,26.39,26.4,160400.0,20.7364,20.7364,20.7128,20.7207,160400.0
2015-03-10 09:30:00,26.27,26.31,26.06,26.09,164600.0,20.6186,20.65,20.4538,20.4774,164600.0
2015-03-10 09:40:00,26.09,26.12,26.07,26.09,117400.0,20.4774,20.5009,20.4617,20.4774,117400.0
2015-03-10 09:50:00,26.09,26.09,26.01,26.03,258600.0,20.4774,20.4774,20.4146,20.4303,258600.0
2015-03-10 10:00:00,26.02,26.04,25.97,25.97,270000.0,20.4224,20.4381,20.3832,20.3832,270000.0
2015-03-10 10:10:00,25.97,25.99,25.96,25.99,176200.0,20.3832,20.3989,20.3753,20.3989,176200.0
2015-03-10 10:20:00,25.99,26.04,25.99,26.04,84800.0,20.3989,20.4381,20.3989,20.4381,84800.0
2015-03-10 10:30:00,26.05,26.07,26.03,26.05,95700.0,20.446,20.4617,20.4303,20.446,95700.0
2015-03-10 10:40:00,26.05,26.09,26.05,26.07,50800.0,20.446,20.4774,20.446,20.4617,50800.0
2015-03-10 10:50:00,26.07,26.14,26.06,26.11,31300.0,20.4617,20.5166,20.4538,20.4931,31300.0
2015-03-10 11:00:00,26.11,26.15,26.1,26.13,46700.0,20.4931,20.5245,20.4852,20.5088,46700.0
2015-03-10 11:10:00,26.12,26.13,26.09,26.11,47300.0,20.5009,20.5088,20.4774,20.4931,47300.0
2015-03-10 11:20:00,26.1,26.11,26.06,26.07,15500.0,20.4852,20.4931,20.4538,20.4617,15500.0
2015-03-10 11:30:00,26.07,26.08,26.04,26.05,26300.0,20.4617,20.4695,20.4381,20.446,26300.0
2015-03-10 11:40:00,26.05,26.05,26.01,26.03,70700.0,20.446,20.446,20.4146,20.4303,70700.0
2015-03-10 11:50:00,26.04,26.06,26.02,26.03,46800.0,20.4381,20.4538,20.4224,20.4303,46800.0
2015-03-10 12:00:00,26.03,26.04,26.01,26.04,62500.0,20.4303,20.4381,20.4146,20.4381,62500.0
2015-03-10 12:10:00,26.03,26.08,26.02,26.06,71700.0,20.4303,20.4695,20.4224,20.4538,71700.0
2015-03-10 12:20:00,26.06,26.07,26.01,26.02,46500.0,20.4538,20.4617,20.4146,20.4224,46500.0
2015-03-10 12:30:00,26.01,26.04,26.0,26.04,29200.0,20.4146,20.4381,20.4067,20.4381,29200.0
2015-03-10 12:40:00,26.04,26.04,26.0,26.04,35400.0,20.4381,20.4381,20.4067,20.4381,35400.0
2015-03-10 12:50:00,26.04,26.08,26.03,26.07,35300.0,20.4381,20.4695,20.4303,20.4617,35300.0
2015-03-10 13:00:00,26.07,26.08,26.0,26.01,44900.0,20.4617,20.4695,20.4067,20.4146,44900.0
2015-03-10 13:10:00,26.0,26.03,26.0,26.03,31400.0,20.4067,20.4303,20.4067,20.4303,31400.0
2015-03-10 13:20:00,26.03,26.06,26.01,26.02,19800.0,20.4303,20.4538,20.4146,20.4224,19800.0
2015-03-10 13:30:00,26.01,26.02,26.0,26.01,31400.0,20.4146,20.4224,20.4067,20.4146,31400.0
2015-03-10 13:40:00,26.0,26.06,26.0,26.06,47400.0,20.4067,20.4538,20.4067,20.4538,47400.0
2015-03-10 13:50:00,26.06,26.07,26.03,26.05,24900.0,20.4538,20.4617,20.4303,20.446,24900.0
2015-03-10 14:00:00,26.05,26.06,26.04,26.06,22600.0,20.446,20.4538,20.4381,20.4538,22600.0
2015-03-10 14:10:00,26.06,26.06,26.0,26.03,58400.0,20.4538,20.4538,20.4067,20.4303,58400.0
2015-03-10 14:20:00,26.02,26.03,25.99,26.01,77600.0,20.4224,20.4303,20.3989,20.4146,77600.0
2015-03-10 14:30:00,26.01,26.03,26.0,26.0,17100.0,20.4146,20.4303,20.4067,20.4067,17100.0
2015-03-10 14:40:00,26.01,26.03,25.99,26.02,96500.0,20.4146,20.4303,20.3989,20.4224,96500.0
2015-03-10 14:50:00,26.02,26.05,26.02,26.03,25800.0,20.4224,20.446,20.4224,20.4303,25800.0
2015-03-10 15:00:00,26.02,26.05,26.01,26.04,37000.0,20.4224,20.446,20.4146,20.4381,37000.0
2015-03-10 15:10:00,26.04,26.07,26.02,26.06,60500.0,20.4381,20.4617,20.4224,20.4538,60500.0
2015-03-10 15:20:00,26.06,26.08,26.03,26.04,63600.0,20.4538,20.4695,20.4303,20.4381,63600.0
2015-03-10 15:30:00,26.04,26.04,26.0,26.03,84500.0,20.4381,20.4381,20.4067,20.4303,84500.0
2015-03-10 15:40:00,26.03,26.06,26.01,26.05,129500.0,20.4303,20.4538,20.4146,20.446,129500.0
2015-03-10 15:50:00,26.05,26.05,25.98,25.98,405200.0,20.446,20.446,20.391,20.391,405200.0
2015-03-11 09:30:00,25.98,26.06,25.92,25.97,78600.0,20.391,20.4538,20.3439,20.3832,78600.0
2015-03-11 09:40:00,25.96,26.08,25.95,26.06,36500.0,20.3753,20.4695,20.3675,20.4538,36500.0
2015-03-11 09:50:00,26.06,26.11,26.04,26.11,37800.0,20.4538,20.4931,20.4381,20.4931,37800.0
2015-03-11 10:00:00,26.11,26.12,26.09,26.1,30100.0,20.4931,20.5009,20.4774,20.4852,30100.0
2015-03-11 10:10:00,26.1,26.12,26.07,26.1,22400.0,20.4852,20.5009,20.4617,20.4852,22400.0
2015-03-11 10:20:00,26.1,26.15,26.1,26.14,13600.0,20.4852,20.5245,20.4852,20.5166,13600.0
2015-03-11 10:30:00,26.14,26.14,26.06,26.08,38700.0,20.5166,20.5166,20.4538,20.4695,38700.0
2015-03-11 10:40:00,26.08,26.09,26.05,26.07,22000.0,20.4695,20.4774,20.446,20.4617,22000.0
2015-03-11 10:50:00,26.08,26.09,26.05,26.07,11800.0,20.4695,20.4774,20.446,20.4617,11800.0
2015-03-11 11:00:00,26.08,26.11,26.07,26.09,37400.0,20.4695,20.4931,20.4617,20.4774,37400.0
2015-03-11 11:10:00,26.09,26.16,26.09,26.14,47800.0,20.4774,20.5323,20.4774,20.5166,47800.0
2015-03-11 11:20:00,26.13,26.19,26.13,26.19,14300.0,20.5088,20.5559,20.5088,20.5559,14300.0
2015-03-11 11:30:00,26.19,26.21,26.16,26.17,27100.0,20.5559,20.5716,20.5323,20.5402,27100.0
2015-03-11 11:40:00,26.17,26.21,26.16,26.2,72900.0,20.5402,20.5716,20.5323,20.5637,72900.0
2015-03-11 11:50:00,26.19,26.25,26.19,26.25,63800.0,20.5559,20.603,20.5559,20.603,63800.0
2015-03-11 12:00:00,26.25,26.25,26.2,26.25,59500.0,20.603,20.603,20.5637,20.603,59500.0
2015-03-11 12:10:00,26.25,26.3,26.25,26.3,39100.0,20.603,20.6422,20.603,20.6422,39100.0
2015-03-11 12:20:00,26.3,26.3,26.24,26.25,61700.0,20.6422,20.6422,20.5951,20.603,61700.0
2015-03-11 12:30:00,26.25,26.26,26.23,26.25,57800.0,20.603,20.6108,20.5873,20.603,57800.0
2015-03-11 12:40:00,26.26,26.29,26.25,26.27,65600.0,20.6108,20.6343,20.603,20.6186,65600.0
2015-03-11 12:50:00,26.27,26.29,26.26,26.28,34600.0,20.6186,20.6343,20.6108,20.6265,34600.0
2015-03-11 13:00:00,26.28,26.31,26.28,26.3,34700.0,20.6265,20.65,20.6265,20.6422,34700.0
2015-03-11 13:10:00,26.3,26.3,26.28,26.29,35400.0,20.6422,20.6422,20.6265,20.6343,35400.0
2015-03-11 13:20:00,26.29,26.33,26.28,26.33,164800.0,20.6343,20.6657,20.6265,20.6657,164800.0
2015-03-11 13:30:00,26.33,26.37,26.3,26.37,90500.0,20.6657,20.6971,20.6422,20.6971,90500.0
2015-03-11 13:40:00,26.37,26.37,26.26,26.26,131500.0,20.6971,20.6971,20.6108,20.6108,131500.0
2015-03-11 13:50:00,26.25,26.28,26.24,26.27,33700.0,20.603,20.6265,20.5951,20.6186,33700.0
2015-03-11 14:00:00,26.27,26.3,26.27,26.29,33800.0,20.6186,20.6422,20.6186,20.6343,33800.0
2015-03-11 14:10:00,26.29,26.29,26.25,26.29,27000.0,20.6343,20.6343,20.603,20.6343,27000.0
2015-03-11 14:20:00,26.29,26.29,26.26,26.28,53900.0,20.6343,20.6343,20.6108,20.6265,53900.0
2015-03-11 14:30:00,26.28,26.31,26.27,26.3,53800.0,20.6265,20.65,20.6186,20.6422,53800.0
2015-03-11 14:40:00,26.3,26.31,26.26,26.28,96400.0,20.6422,20.65,20.6108,20.6265,96400.0
2015-03-11 14:50:00,26.28,26.33,26.28,26.32,40900.0,20.6265,20.6657,20.6265,20.6579,40900.0
2015-03-11 15:00:00,26.33,26.34,26.32,26.33,60000.0,20.6657,20.6736,20.6579,20.6657,60000.0
2015-03-11 15:10:00,26.33,26.34,26.31,26.34,51100.0,20.6657,20.6736,20.65,20.6736,51100.0
2015-03-11 15:20:00,26.34,26.36,26.32,26.33,110400.0,20.6736,20.6893,20.6579,20.6657,110400.0
2015-03-11 15:30:00,26.34,26.35,26.32,26.34,135700.0,20.6736,20.6814,20.6579,20.6736,135700.0
2015-03-11 15:40:00,26.34,26.38,26.32,26.33,155800.0,20.6736,20.705,20.6579,20.6657,155800.0
2015-03-11 15:50:00,26.33,26.34,26.32,26.32,316000.0,20.6657,20.6736,20.6579,20.6579,316000.0
2015-03-12 09:30:00,26.5,26.56,26.45,26.54,71100.0,20.7992,20.8463,20.7599,20.8306,71100.0
2015-03-12 09:40:00,26.55,26.62,26.54,26.58,30400.0,20.8384,20.8934,20.8306,20.862,30400.0
2015-03-12 09:50:00,26.59,26.6,26.48,26.48,44600.0,20.8698,20.8777,20.7835,20.7835,44600.0
2015-03-12 10:00:00,26.48,26.51,26.44,26.46,77000.0,20.7835,20.807,20.7521,20.7678,77000.0
2015-03-12 10:10:00,26.46,26.48,26.44,26.45,50200.0,20.7678,20.7835,20.7521,20.7599,50200.0
2015-03-12 10:20:00,26.47,26.52,26.47,26.48,23100.0,20.7756,20.8149,20.7756,20.7835,23100.0
2015-03-12 10:30:00,26.48,26.48,26.43,26.45,81700.0,20.7835,20.7835,20.7442,20.7599,81700.0
2015-03-12 10:40:00,26.46,26.56,26.45,26.5,251200.0,20.7678,20.8463,20.7599,20.7992,251200.0
2015-03-12 10:50:00,26.51,26.62,26.5,26.58,167700.0,20.807,20.8934,20.7992,20.862,167700.0
2015-03-12 11:00:00,26.58,26.59,26.55,26.55,15400.0,20.862,20.8698,20.8384,20.8384,15400.0
2015-03-12 11:10:00,26.55,26.57,26.53,26.55,139600.0,20.8384,20.8541,20.8227,20.8384,139600.0
2015-03-12 11:20:00,26.54,26.55,26.54,26.54,20000.0,20.8306,20.8384,20.8306,20.8306,20000.0
2015-03-12 11:30:00,26.55,26.55,26.52,26.53,34900.0,20.8384,20.8384,20.8149,20.8227,34900.0
2015-03-12 11:40:00,26.54,26.54,26.52,26.52,12200.0,20.8306,20.8306,20.8149,20.8149,12200.0
2015-03-12 11:50:00,26.52,26.54,26.51,26.52,32100.0,20.8149,20.8306,20.807,20.8149,32100.0
2015-03-12 12:00:00,26.52,26.53,26.49,26.49,17200.0,20.8149,20.8227,20.7913,20.7913,17200.0
2015-03-12 12:10:00,26.5,26.51,26.49,26.5,19600.0,20.7992,20.807,20.7913,20.7992,19600.0
2015-03-12 12:20:00,26.5,26.52,26.5,26.51,15600.0,20.7992,20.8149,20.7992,20.807,15600.0
2015-03-12 12:30:00,26.52,26.52,26.5,26.51,18400.0,20.8149,20.8149,20.7992,20.807,18400.0
2015-03-12 12:40:00,26.51,26.52,26.5,26.52,24600.0,20.807,20.8149,20.7992,20.8149,24600.0
2015-03-12 12:50:00,26.52,26.56,26.51,26.55,49600.0,20.8149,20.8463,20.807,20.8384,49600.0
2015-03-12 13:00:00,26.55,26.58,26.55,26.58,15700.0,20.8384,20.862,20.8384,20.862,15700.0
2015-03-12 13:10:00,26.58,26.6,26.57,26.59,15000.0,20.862,20.8777,20.8541,20.8698,15000.0
2015-03-12 13:20:00,26.59,26.59,26.56,26.56,16600.0,20.8698,20.8698,20.8463,20.8463,16600.0
2015-03-12 13:30:00,26.55,26.58,26.55,26.57,117000.0,20.8384,20.862,20.8384,20.8541,117000.0
2015-03-12 13:40:00,26.57,26.62,26.56,26.62,111200.0,20.8541,20.8934,20.8463,20.8934,111200.0
2015-03-12 13:50:00,26.62,26.63,26.61,26.62,38600.0,20.8934,20.9012,20.8855,20.8934,38600.0
2015-03-12 14:00:00,26.62,26.64,26.61,26.63,59400.0,20.8934,20.9091,20.8855,20.9012,59400.0
2015-03-12 14:10:00,26.63,26.64,26.62,26.64,20800.0,20.9012,20.9091,20.8934,20.9091,20800.0
2015-03-12 14:20:00,26.64,26.64,26.63,26.64,41400.0,20.9091,20.9091,20.9012,20.9091,41400.0
2015-03-12 14:30:00,26.64,26.64,26.61,26.62,70400.0,20.9091,20.9091,20.8855,20.8934,70400.0
2015-03-12 14:40:00,26.62,26.63,26.6,26.63,114400.0,20.8934,20.9012,20.8777,20.9012,114400.0
2015-03-12 14:50:00,26.63,26.69,26.62,26.69,66900.0,20.9012,20.9483,20.8934,20.9483,66900.0
2015-03-12 15:00:00,26.69,26.71,26.69,26.7,35400.0,20.9483,20.964,20.9483,20.9561,35400.0
2015-03-12 15:10:00,26.7,26.71,26.69,26.69,32300.0,20.9561,20.964,20.9483,20.9483,32300.0
2015-03-12 15:20:00,26.69,26.7,26.68,26.69,52400.0,20.9483,20.9561,20.9404,20.9483,52400.0
2015-03-12 15:30:00,26.68,26.73,26.68,26.73,102100.0,20.9404,20.9797,20.9404,20.9797,102100.0
2015-03-12 15:40:00,26.73,26.78,26.72,26.78,386800.0,20.9797,21.0189,20.9718,21.0189,386800.0
2015-03-12 15:50:00,26.78,26.81,26.77,26.79,432200.0,21.0189,21.0425,21.0111,21.0268,432200.0
2015-03-13 09:30:00,26.69,26.76,26.63,26.68,65900.0,20.9483,21.0032,20.9012,20.9404,65900.0
2015-03-13 09:40:00,26.68,26.71,26.64,26.71,48300.0,20.9404,20.964,20.9091,20.964,48300.0
2015-03-13 09:50:00,26.7,26.72,26.66,26.67,44600.0,20.9561,20.9718,20.9247,20.9326,44600.0
2015-03-13 10:00:00,26.66,26.68,26.58,26.62,58800.0,20.9247,20.9404,20.862,20.8934,58800.0
2015-03-13 10:10:00,26.61,26.68,26.6,26.65,49000.0,20.8855,20.9404,20.8777,20.9169,49000.0
2015-03-13 10:20:00,26.66,26.66,26.58,26.59,43600.0,20.9247,20.9247,20.862,20.8698,43600.0
2015-03-13 10:30:00,26.59,26.63,26.58,26.62,22300.0,20.8698,20.9012,20.862,20.8934,22300.0
2015-03-13 10:40:00,26.62,26.63,26.54,26.54,69000.0,20.8934,20.9012,20.8306,20.8306,69000.0
2015-03-13 10:50:00,26.55,26.55,26.44,26.44,42900.0,20.8384,20.8384,20.7521,20.7521,42900.0
2015-03-13 11:00:00,26.44,26.46,26.41,26.46,43700.0,20.7521,20.7678,20.7285,20.7678,43700.0
2015-03-13 11:10:00,26.46,26.49,26.43,26.43,38400.0,20.7678,20.7913,20.7442,20.7442,38400.0
2015-03-13 11:20:00,26.43,26.44,26.38,26.39,86000.0,20.7442,20.7521,20.705,20.7128,86000.0
2015-03-13 11:30:00,26.39,26.43,26.37,26.43,44400.0,20.7128,20.7442,20.6971,20.7442,44400.0
2015-03-13 11:40:00,26.43,26.43,26.38,26.42,62400.0,20.7442,20.7442,20.705,20.7364,62400.0
2015-03-13 11:50:00,26.42,26.48,26.41,26.46,68500.0,20.7364,20.7835,20.7285,20.7678,68500.0
2015-03-13 12:00:00,26.46,26.46,26.38,26.43,35800.0,20.7678,20.7678,20.705,20.7442,35800.0
2015-03-13 12:10:00,26.44,26.45,26.38,26.39,24200.0,20.7521,20.7599,20.705,20.7128,24200.0
2015-03-13 12:20:00,26.4,26.45,26.4,26.4,47200.0,20.7207,20.7599,20.7207,20.7207,47200.0
2015-03-13 12:30:00,26.41,26.48,26.4,26.45,22800.0,20.7285,20.7835,20.7207,20.7599,22800.0
2015-03-13 12:40:00,26.45,26.47,26.42,26.43,27000.0,20.7599,20.7756,20.7364,20.7442,27000.0
2015-03-13 12:50:00,26.44,26.44,26.41,26.43,20200.0,20.7521,20.7521,20.7285,20.7442,20200.0
2015-03-13 13:00:00,26.43,26.45,26.39,26.43,43000.0,20.7442,20.7599,20.7128,20.7442,43000.0
2015-03-13 13:10:00,26.43,26.45,26.42,26.44,34900.0,20.7442,20.7599,20.7364,20.7521,34900.0
2015-03-13 13:20:00,26.44,26.44,26.37,26.39,41200.0,20.7521,20.7521,20.6971,20.7128,41200.0
2015-03-13 13:30:00,26.39,26.43,26.38,26.42,25200.0,20.7128,20.7442,20.705,20.7364,25200.0
2015-03-13 13:40:00,26.42,26.44,26.41,26.42,21800.0,20.7364,20.7521,20.7285,20.7364,21800.0
2015-03-13 13:50:00,26.42,26.43,26.38,26.39,55200.0,20.7364,20.7442,20.705,20.7128,55200.0
2015-03-13 14:00:00,26.39,26.41,26.37,26.37,60900.0,20.7128,20.7285,20.6971,20.6971,60900.0
2015-03-13 14:10:00,26.38,26.43,26.35,26.43,155400.0,20.705,20.7442,20.6814,20.7442,155400.0
2015-03-13 14:20:00,26.43,26.44,26.37,26.42,80900.0,20.7442,20.7521,20.6971,20.7364,80900.0
2015-03-13 14:30:00,26.42,26.43,26.37,26.38,23000.0,20.7364,20.7442,20.6971,20.705,23000.0
2015-03-13 14:40:00,26.39,26.39,26.35,26.38,52700.0,20.7128,20.7128,20.6814,20.705,52700.0
2015-03-13 14:50:00,26.38,26.42,26.37,26.42,41700.0,20.705,20.7364,20.6971,20.7364,41700.0
2015-03-13 15:00:00,26.42,26.43,26.39,26.39,50800.0,20.7364,20.7442,20.7128,20.7128,50800.0
2015-03-13 15:10:00,26.4,26.46,26.4,26.43,64700.0,20.7207,20.7678,20.7207,20.7442,64700.0
2015-03-13 15:20:00,26.42,26.47,26.41,26.47,68700.0,20.7364,20.7756,20.7285,20.7756,68700.0
2015-03-13 15:30:00,26.47,26.47,26.42,26.47,61500.0,20.7756,20.7756,20.7364,20.7756,61500.0
2015-03-13 15:40:00,26.47,26.51,26.46,26.47,97900.0,20.7756,20.807,20.7678,20.7756,97900.0
2015-03-13 15:50:00,26.48,26.51,26.47,26.48,191500.0,20.7835,20.807,20.7756,20.7835,191500.0
2015-03-16 09:30:00,26.6,26.75,26.55,26.74,97700.0,20.8777,20.9954,20.8384,20.9875,97700.0
2015-03-16 09:40:00,26.74,26.85,26.73,26.8,94000.0,20.9875,21.0739,20.9797,21.0346,94000.0
2015-03-16 09:50:00,26.81,26.9,26.8,26.86,102100.0,21.0425,21.1131,21.0346,21.0817,102100.0
2015-03-16 10:00:00,26.86,26.87,26.79,26.79,104000.0,21.0817,21.0896,21.0268,21.0268,104000.0
2015-03-16 10:10:00,26.79,26.81,26.76,26.78,118500.0,21.0268,21.0425,21.0032,21.0189,118500.0
2015-03-16 10:20:00,26.78,26.79,26.76,26.78,62900.0,21.0189,21.0268,21.0032,21.0189,62900.0
2015-03-16 10:30:00,26.78,26.79,26.76,26.78,63400.0,21.0189,21.0268,21.0032,21.0189,63400.0
2015-03-16 10:40:00,26.78,26.78,26.72,26.74,47400.0,21.0189,21.0189,20.9718,20.9875,47400.0
2015-03-16 10:50:00,26.74,26.78,26.73,26.78,31200.0,20.9875,21.0189,20.9797,21.0189,31200.0
2015-03-16 11:00:00,26.77,26.78,26.76,26.78,50400.0,21.0111,21.0189,21.0032,21.0189,50400.0
2015-03-16 11:10:00,26.77,26.81,26.77,26.81,69200.0,21.0111,21.0425,21.0111,21.0425,69200.0
2015-03-16 11:20:00,26.81,26.84,26.79,26.81,86700.0,21.0425,21.066,21.0268,21.0425,86700.0
2015-03-16 11:30:00,26.82,26.83,26.77,26.77,56700.0,21.0503,21.0582,21.0111,21.0111,56700.0
2015-03-16 11:40:00,26.78,26.8,26.77,26.78,41400.0,21.0189,21.0346,21.0111,21.0189,41400.0
2015-03-16 11:50:00,26.78,26.81,26.77,26.79,22800.0,21.0189,21.0425,21.0111,21.0268,22800.0
2015-03-16 12:00:00,26.79,26.79,26.77,26.78,36200.0,21.0268,21.0268,21.0111,21.0189,36200.0
2015-03-16 12:10:00,26.79,26.79,26.77,26.78,19100.0,21.0268,21.0268,21.0111,21.0189,19100.0
2015-03-16 12:20:00,26.77,26.78,26.74,26.76,76400.0,21.0111,21.0189,20.9875,21.0032,76400.0
2015-03-16 12:30:00,26.76,26.79,26.75,26.78,16200.0,21.0032,21.0268,20.9954,21.0189,16200.0
2015-03-16 12:40:00,26.78,26.79,26.76,26.79,41400.0,21.0189,21.0268,21.0032,21.0268,41400.0
2015-03-16 12:50:00,26.79,26.8,26.78,26.78,41600.0,21.0268,21.0346,21.0189,21.0189,41600.0
2015-03-16 13:00:00,26.78,26.79,26.76,26.79,51000.0,21.0189,21.0268,21.0032,21.0268,51000.0
2015-03-16 13:10:00,26.79,26.85,26.78,26.85,93100.0,21.0268,21.0739,21.0189,21.0739,93100.0
2015-03-16 13:20:00,26.85,26.86,26.84,26.86,64400.0,21.0739,21.0817,21.066,21.0817,64400.0
2015-03-16 13:30:00,26.86,26.87,26.84,26.87,84300.0,21.0817,21.0896,21.066,21.0896,84300.0
2015-03-16 13:40:00,26.86,26.91,26.86,26.9,32600.0,21.0817,21.121,21.0817,21.1131,32600.0
2015-03-16 13:50:00,26.9,26.91,26.89,26.91,21600.0,21.1131,21.121,21.1053,21.121,21600.0
2015-03-16 14:00:00,26.91,26.92,26.9,26.91,28700.0,21.121,21.1288,21.1131,21.121,28700.0
2015-03-16 14:10:00,26.91,26.91,26.88,26.91,47200.0,21.121,21.121,21.0974,21.121,47200.0
2015-03-16 14:20:00,26.91,26.94,26.91,26.92,27000.0,21.121,21.1445,21.121,21.1288,27000.0
2015-03-16 14:30:00,26.92,26.93,26.9,26.91,38300.0,21.1288,21.1367,21.1131,21.121,38300.0
2015-03-16 14:40:00,26.91,26.94,26.9,26.93,42900.0,21.121,21.1445,21.1131,21.1367,42900.0
2015-03-16 14:50:00,26.93,26.95,26.92,26.95,34800.0,21.1367,21.1524,21.1288,21.1524,34800.0
2015-03-16 15:00:00,26.95,26.97,26.94,26.94,89900.0,21.1524,21.1681,21.1445,21.1445,89900.0
2015-03-16 15:10:00,26.95,26.96,26.94,26.95,104100.0,21.1524,21.1602,21.1445,21.1524,104100.0
2015-03-16 15:20:00,26.95,26.95,26.93,26.95,61300.0,21.1524,21.1524,21.1367,21.1524,61300.0
2015-03-16 15:30:00,26.95,26.97,26.93,26.93,185500.0,21.1524,21.1681,21.1367,21.1367,185500.0
2015-03-16 15:40:00,26.94,26.95,26.93,26.94,112100.0,21.1445,21.1524,21.1367,21.1445,112100.0
2015-03-16 15:50:00,26.95,26.99,26.95,26.97,398900.0,21.1524,21.1838,21.1524,21.1681,398900.0
2015-03-17 09:30:00,26.86,26.94,26.85,26.87,73200.0,21.0817,21.1445,21.0739,21.0896,73200.0
2015-03-17 09:40:00,26.88,26.91,26.87,26.89,70300.0,21.0974,21.121,21.0896,21.1053,70300.0
2015-03-17 09:50:00,26.88,26.89,26.85,26.88,131500.0,21.0974,21.1053,21.0739,21.0974,131500.0
2015-03-17 10:00:00,26.88,26.96,26.85,26.94,71700.0,21.0974,21.1602,21.0739,21.1445,71700.0
2015-03-17 10:10:00,26.95,26.98,26.92,26.95,96500.0,21.1524,21.1759,21.1288,21.1524,96500.0
2015-03-17 10:20:00,26.95,26.99,26.95,26.99,55700.0,21.1524,21.1838,21.1524,21.1838,55700.0
2015-03-17 10:30:00,26.99,27.07,26.99,27.07,192100.0,21.1838,21.2465,21.1838,21.2465,192100.0
2015-03-17 10:40:00,27.06,27.06,27.03,27.05,166200.0,21.2387,21.2387,21.2152,21.2308,166200.0
2015-03-17 10:50:00,27.05,27.07,27.02,27.03,72800.0,21.2308,21.2465,21.2073,21.2152,72800.0
2015-03-17 11:00:00,27.03,27.03,26.94,26.95,54300.0,21.2152,21.2152,21.1445,21.1524,54300.0
2015-03-17 11:10:00,26.95,26.96,26.88,26.88,86300.0,21.1524,21.1602,21.0974,21.0974,86300.0
2015-03-17 11:20:00,26.88,26.9,26.87,26.89,70500.0,21.0974,21.1131,21.0896,21.1053,70500.0
2015-03-17 11:30:00,26.89,26.91,26.88,26.88,61700.0,21.1053,21.121,21.0974,21.0974,61700.0
2015-03-17 11:40:00,26.88,26.9,26.87,26.88,42200.0,21.0974,21.1131,21.0896,21.0974,42200.0
2015-03-17 11:50:00,26.88,26.89,26.86,26.88,16300.0,21.0974,21.1053,21.0817,21.0974,16300.0
2015-03-17 12:00:00,26.89,26.89,26.83,26.84,25300.0,21.1053,21.1053,21.0582,21.066,25300.0
2015-03-17 12:10:00,26.84,26.85,26.81,26.84,25700.0,21.066,21.0739,21.0425,21.066,25700.0
2015-03-17 12:20:00,26.84,26.89,26.84,26.89,59800.0,21.066,21.1053,21.066,21.1053,59800.0
2015-03-17 12:30:00,26.89,26.91,26.87,26.91,20100.0,21.1053,21.121,21.0896,21.121,20100.0
2015-03-17 12:40:00,26.91,26.93,26.89,26.92,24900.0,21.121,21.1367,21.1053,21.1288,24900.0
2015-03-17 12:50:00,26.92,26.94,26.91,26.94,17400.0,21.1288,21.1445,21.121,21.1445,17400.0
2015-03-17 13:00:00,26.95,26.98,26.9,26.96,69700.0,21.1524,21.1759,21.1131,21.1602,69700.0
2015-03-17 13:10:00,26.96,26.97,26.94,26.96,12800.0,21.1602,21.1681,21.1445,21.1602,12800.0
2015-03-17 13:20:00,26.96,26.98,26.95,26.98,44900.0,21.1602,21.1759,21.1524,21.1759,44900.0
2015-03-17 13:30:00,26.98,26.98,26.95,26.96,18900.0,21.1759,21.1759,21.1524,21.1602,18900.0
2015-03-17 13:40:00,26.96,26.98,26.96,26.98,33200.0,21.1602,21.1759,21.1602,21.1759,33200.0
2015-03-17 13:50:00,26.98,27.0,26.96,26.99,20200.0,21.1759,21.1916,21.1602,21.1838,20200.0
2015-03-17 14:00:00,27.0,27.01,26.96,26.97,33100.0,21.1916,21.1995,21.1602,21.1681,33100.0
2015-03-17 14:10:00,26.97,26.97,26.93,26.95,14700.0,21.1681,21.1681,21.1367,21.1524,14700.0
2015-03-17 14:20:00,26.95,26.95,26.91,26.93,52300.0,21.1524,21.1524,21.121,21.1367,52300.0
2015-03-17 14:30:00,26.94,26.94,26.9,26.93,29800.0,21.1445,21.1445,21.1131,21.1367,29800.0
2015-03-17 14:40:00,26.93,26.94,26.91,26.92,21900.0,21.1367,21.1445,21.121,21.1288,21900.0
2015-03-17 14:50:00,26.93,26.96,26.91,26.96,22000.0,21.1367,21.1602,21.121,21.1602,22000.0
2015-03-17 15:00:00,26.95,26.98,26.94,26.98,60100.0,21.1524,21.1759,21.1445,21.1759,60100.0
2015-03-17 15:10:00,26.97,27.01,26.96,27.01,51000.0,21.1681,21.1995,21.1602,21.1995,51000.0
2015-03-17 15:20:00,27.01,27.02,27.0,27.02,27400.0,21.1995,21.2073,21.1916,21.2073,27400.0
2015-03-17 15:30:00,27.02,27.04,27.01,27.03,91000.0,21.2073,21.223,21.1995,21.2152,91000.0
2015-03-17 15:40:00,27.03,27.05,27.01,27.05,159100.0,21.2152,21.2308,21.1995,21.2308,159100.0
2015-03-17 15:50:00,27.05,27.05,27.02,27.02,302400.0,21.2308,21.2308,21.2073,21.2073,302400.0
2015-03-18 09:30:00,26.91,27.0,26.84,26.98,128300.0,21.121,21.1916,21.066,21.1759,128300.0
2015-03-18 09:40:00,26.99,27.1,26.97,27.1,265700.0,21.1838,21.2701,21.1681,21.2701,265700.0
2015-03-18 09:50:00,27.09,27.14,27.07,27.12,174500.0,21.2622,21.3015,21.2465,21.2858,174500.0
2015-03-18 10:00:00,27.12,27.18,27.1,27.17,143400.0,21.2858,21.3329,21.2701,21.325,143400.0
2015-03-18 10:10:00,27.17,27.19,27.16,27.16,104100.0,21.325,21.3407,21.3172,21.3172,104100.0
2015-03-18 10:20:00,27.17,27.17,27.13,27.13,114200.0,21.325,21.325,21.2936,21.2936,114200.0
2015-03-18 10:30:00,27.13,27.13,27.1,27.11,57800.0,21.2936,21.2936,21.2701,21.2779,57800.0
2015-03-18 10:40:00,27.11,27.12,27.07,27.1,83200.0,21.2779,21.2858,21.2465,21.2701,83200.0
2015-03-18 10:50:00,27.1,27.11,27.08,27.09,76300.0,21.2701,21.2779,21.2544,21.2622,76300.0
2015-03-18 11:00:00,27.09,27.1,27.07,27.08,46100.0,21.2622,21.2701,21.2465,21.2544,46100.0
2015-03-18 11:10:00,27.08,27.11,27.07,27.07,313600.0,21.2544,21.2779,21.2465,21.2465,313600.0
2015-03-18 11:20:00,27.08,27.08,26.99,26.99,80300.0,21.2544,21.2544,21.1838,21.1838,80300.0
2015-03-18 11:30:00,26.99,27.0,26.96,26.98,84000.0,21.1838,21.1916,21.1602,21.1759,84000.0
2015-03-18 11:40:00,26.98,27.03,26.98,27.0,32200.0,21.1759,21.2152,21.1759,21.1916,32200.0
2015-03-18 11:50:00,27.0,27.04,26.99,27.04,27500.0,21.1916,21.223,21.1838,21.223,27500.0
2015-03-18 12:00:00,27.04,27.06,27.01,27.06,27800.0,21.223,21.2387,21.1995,21.2387,27800.0
2015-03-18 12:10:00,27.05,27.06,27.02,27.03,15400.0,21.2308,21.2387,21.2073,21.2152,15400.0
2015-03-18 12:20:00,27.03,27.04,27.01,27.02,20200.0,21.2152,21.223,21.1995,21.2073,20200.0
2015-03-18 12:30:00,27.03,27.05,27.02,27.05,164300.0,21.2152,21.2308,21.2073,21.2308,164300.0
2015-03-18 12:40:00,27.05,27.09,27.04,27.07,49400.0,21.2308,21.2622,21.223,21.2465,49400.0
2015-03-18 12:50:00,27.06,27.12,27.06,27.1,337600.0,21.2387,21.2858,21.2387,21.2701,337600.0
2015-03-18 13:00:00,27.1,27.13,27.09,27.1,114700.0,21.2701,21.2936,21.2622,21.2701,114700.0
2015-03-18 13:10:00,27.1,27.1,27.09,27.1,14600.0,21.2701,21.2701,21.2622,21.2701,14600.0
2015-03-18 13:20:00,27.1,27.11,27.05,27.06,47600.0,21.2701,21.2779,21.2308,21.2387,47600.0
2015-03-18 13:30:00,27.06,27.08,27.05,27.07,96200.0,21.2387,21.2544,21.2308,21.2465,96200.0
2015-03-18 13:40:00,27.07,27.11,27.06,27.11,47100.0,21.2465,21.2779,21.2387,21.2779,47100.0
2015-03-18 13:50:00,27.11,27.21,27.11,27.21,98900.0,21.2779,21.3564,21.2779,21.3564,98900.0
2015-03-18 14:00:00,27.2,27.41,27.16,27.32,130300.0,21.3486,21.5134,21.3172,21.4428,130300.0
2015-03-18 14:10:00,27.32,27.44,27.31,27.43,168200.0,21.4428,21.537,21.4349,21.5291,168200.0
2015-03-18 14:20:00,27.42,27.42,27.37,27.42,152800.0,21.5213,21.5213,21.482,21.5213,152800.0
2015-03-18 14:30:00,27.42,27.59,27.42,27.56,495100.0,21.5213,21.6547,21.5213,21.6311,495100.0
2015-03-18 14:40:00,27.56,27.58,27.49,27.53,99200.0,21.6311,21.6468,21.5762,21.6076,99200.0
2015-03-18 14:50:00,27.53,27.57,27.48,27.51,287500.0,21.6076,21.639,21.5683,21.5919,287500.0
2015-03-18 15:00:00,27.51,27.59,27.49,27.58,116400.0,21.5919,21.6547,21.5762,21.6468,116400.0
2015-03-18 15:10:00,27.59,27.61,27.56,27.56,171600.0,21.6547,21.6704,21.6311,21.6311,171600.0
2015-03-18 15:20:00,27.57,27.57,27.47,27.47,108200.0,21.639,21.639,21.5605,21.5605,108200.0
2015-03-18 15:30:00,27.47,27.48,27.43,27.46,138700.0,21.5605,21.5683,21.5291,21.5526,138700.0
2015-03-18 15:40:00,27.46,27.54,27.44,27.5,389700.0,21.5526,21.6154,21.537,21.584,389700.0
2015-03-18 15:50:00,27.5,27.51,27.45,27.5,381800.0,21.584,21.5919,21.5448,21.584,381800.0
2015-03-19 09:30:00,27.47,27.51,27.37,27.49,195500.0,21.5605,21.5919,21.482,21.5762,195500.0
2015-03-19 09:40:00,27.49,27.56,27.48,27.54,197200.0,21.5762,21.6311,21.5683,21.6154,197200.0
2015-03-19 09:50:00,27.54,27.59,27.52,27.58,170700.0,21.6154,21.6547,21.5997,21.6468,170700.0
2015-03-19 10:00:00,27.57,27.57,27.53,27.55,123100.0,21.639,21.639,21.6076,21.6233,123100.0
2015-03-19 10:10:00,27.55,27.56,27.53,27.55,156800.0,21.6233,21.6311,21.6076,21.6233,156800.0
2015-03-19 10:20:00,27.56,27.61,27.54,27.6,177900.0,21.6311,21.6704,21.6154,21.6625,177900.0
2015-03-19 10:30:00,27.6,27.63,27.59,27.6,115100.0,21.6625,21.6861,21.6547,21.6625,115100.0
2015-03-19 10:40:00,27.59,27.6,27.52,27.54,113300.0,21.6547,21.6625,21.5997,21.6154,113300.0
2015-03-19 10:50:00,27.54,27.56,27.52,27.55,101900.0,21.6154,21.6311,21.5997,21.6233,101900.0
2015-03-19 11:00:00,27.55,27.59,27.55,27.59,112400.0,21.6233,21.6547,21.6233,21.6547,112400.0
2015-03-19 11:10:00,27.58,27.63,27.58,27.61,114600.0,21.6468,21.6861,21.6468,21.6704,114600.0
2015-03-19 11:20:00,27.62,27.63,27.6,27.6,83500.0,21.6782,21.6861,21.6625,21.6625,83500.0
2015-03-19 11:30:00,27.61,27.61,27.54,27.55,107000.0,21.6704,21.6704,21.6154,21.6233,107000.0
2015-03-19 11:40:00,27.55,27.56,27.52,27.52,109400.0,21.6233,21.6311,21.5997,21.5997,109400.0
2015-03-19 11:50:00,27.53,27.58,27.51,27.58,288000.0,21.6076,21.6468,21.5919,21.6468,288000.0
2015-03-19 12:00:00,27.58,27.61,27.57,27.61,93700.0,21.6468,21.6704,21.639,21.6704,93700.0
2015-03-19 12:10:00,27.61,27.61,27.59,27.61,46100.0,21.6704,21.6704,21.6547,21.6704,46100.0
2015-03-19 12:20:00,27.61,27.66,27.6,27.66,128200.0,21.6704,21.7096,21.6625,21.7096,128200.0
2015-03-19 12:30:00,27.65,27.68,27.59,27.59,81400.0,21.7018,21.7253,21.6547,21.6547,81400.0
2015-03-19 12:40:00,27.59,27.61,27.58,27.59,31800.0,21.6547,21.6704,21.6468,21.6547,31800.0
2015-03-19 12:50:00,27.59,27.61,27.56,27.59,78400.0,21.6547,21.6704,21.6311,21.6547,78400.0
2015-03-19 13:00:00,27.59,27.59,27.57,27.59,50500.0,21.6547,21.6547,21.639,21.6547,50500.0
2015-03-19 13:10:00,27.59,27.61,27.58,27.61,59100.0,21.6547,21.6704,21.6468,21.6704,59100.0
2015-03-19 13:20:00,27.61,27.63,27.59,27.6,52200.0,21.6704,21.6861,21.6547,21.6625,52200.0
2015-03-19 13:30:00,27.6,27.61,27.59,27.59,26500.0,21.6625,21.6704,21.6547,21.6547,26500.0
2015-03-19 13:40:00,27.59,27.59,27.57,27.57,45000.0,21.6547,21.6547,21.639,21.639,45000.0
2015-03-19 13:50:00,27.58,27.58,27.53,27.54,44500.0,21.6468,21.6468,21.6076,21.6154,44500.0
2015-03-19 14:00:00,27.54,27.55,27.51,27.52,158800.0,21.6154,21.6233,21.5919,21.5997,158800.0
2015-03-19 14:10:00,27.53,27.53,27.46,27.48,88200.0,21.6076,21.6076,21.5526,21.5683,88200.0
2015-03-19 14:20:00,27.48,27.49,27.46,27.49,37300.0,21.5683,21.5762,21.5526,21.5762,37300.0
2015-03-19 14:30:00,27.49,27.52,27.48,27.51,175100.0,21.5762,21.5997,21.5683,21.5919,175100.0
2015-03-19 14:40:00,27.52,27.54,27.51,27.54,40300.0,21.5997,21.6154,21.5919,21.6154,40300.0
2015-03-19 14:50:00,27.54,27.54,27.49,27.54,129400.0,21.6154,21.6154,21.5762,21.6154,129400.0
2015-03-19 15:00:00,27.54,27.57,27.52,27.52,59300.0,21.6154,21.639,21.5997,21.5997,59300.0
2015-03-19 15:10:00,27.52,27.53,27.5,27.52,60300.0,21.5997,21.6076,21.584,21.5997,60300.0
2015-03-19 15:20:00,27.52,27.54,27.49,27.53,152300.0,21.5997,21.6154,21.5762,21.6076,152300.0
2015-03-19 15:30:00,27.54,27.57,27.52,27.56,133800.0,21.6154,21.639,21.5997,21.6311,133800.0
2015-03-19 15:40:00,27.56,27.57,27.52,27.52,190100.0,21.6311,21.639,21.5997,21.5997,190100.0
2015-03-19 15:50:00,27.53,27.53,27.51,27.53,234900.0,21.6076,21.6076,21.5919,21.6076,234900.0
2015-03-20 09:30:00,27.55,27.65,27.53,27.58,571100.0,21.6233,21.7018,21.6076,21.6468,571100.0
2015-03-20 09:40:00,27.6,27.61,27.57,27.59,89000.0,21.6625,21.6704,21.639,21.6547,89000.0
2015-03-20 09:50:00,27.59,27.61,27.58,27.6,73300.0,21.6547,21.6704,21.6468,21.6625,73300.0
2015-03-20 10:00:00,27.6,27.63,27.59,27.6,46100.0,21.6625,21.6861,21.6547,21.6625,46100.0
2015-03-20 10:10:00,27.59,27.63,27.59,27.62,46600.0,21.6547,21.6861,21.6547,21.6782,46600.0
2015-03-20 10:20:00,27.62,27.62,27.58,27.58,40900.0,21.6782,21.6782,21.6468,21.6468,40900.0
2015-03-20 10:30:00,27.59,27.61,27.57,27.61,70100.0,21.6547,21.6704,21.639,21.6704,70100.0
2015-03-20 10:40:00,27.61,27.61,27.55,27.55,37100.0,21.6704,21.6704,21.6233,21.6233,37100.0
2015-03-20 10:50:00,27.56,27.6,27.56,27.58,44000.0,21.6311,21.6625,21.6311,21.6468,44000.0
2015-03-20 11:00:00,27.58,27.61,27.57,27.61,137100.0,21.6468,21.6704,21.639,21.6704,137100.0
2015-03-20 11:10:00,27.61,27.62,27.59,27.62,49600.0,21.6704,21.6782,21.6547,21.6782,49600.0
2015-03-20 11:20:00,27.62,27.64,27.59,27.62,89000.0,21.6782,21.6939,21.6547,21.6782,89000.0
2015-03-20 11:30:00,27.62,27.65,27.62,27.62,36800.0,21.6782,21.7018,21.6782,21.6782,36800.0
2015-03-20 11:40:00,27.63,27.63,27.6,27.6,20500.0,21.6861,21.6861,21.6625,21.6625,20500.0
2015-03-20 11:50:00,27.6,27.65,27.59,27.65,147200.0,21.6625,21.7018,21.6547,21.7018,147200.0
2015-03-20 12:00:00,27.64,27.68,27.64,27.65,75800.0,21.6939,21.7253,21.6939,21.7018,75800.0
2015-03-20 12:10:00,27.66,27.68,27.65,27.67,19200.0,21.7096,21.7253,21.7018,21.7175,19200.0
2015-03-20 12:20:00,27.66,27.68,27.64,27.66,61300.0,21.7096,21.7253,21.6939,21.7096,61300.0
2015-03-20 12:30:00,27.66,27.69,27.66,27.67,28600.0,21.7096,21.7332,21.7096,21.7175,28600.0
2015-03-20 12:40:00,27.66,27.67,27.66,27.66,22400.0,21.7096,21.7175,21.7096,21.7096,22400.0
2015-03-20 12:50:00,27.67,27.7,27.65,27.69,80900.0,21.7175,21.741,21.7018,21.7332,80900.0
2015-03-20 13:00:00,27.69,27.7,27.67,27.68,40800.0,21.7332,21.741,21.7175,21.7253,40800.0
2015-03-20 13:10:00,27.67,27.67,27.65,27.65,38700.0,21.7175,21.7175,21.7018,21.7018,38700.0
2015-03-20 13:20:00,27.66,27.69,27.64,27.69,105100.0,21.7096,21.7332,21.6939,21.7332,105100.0
2015-03-20 13:30:00,27.69,27.69,27.64,27.64,51900.0,21.7332,21.7332,21.6939,21.6939,51900.0
2015-03-20 13:40:00,27.64,27.7,27.64,27.68,84900.0,21.6939,21.741,21.6939,21.7253,84900.0
2015-03-20 13:50:00,27.68,27.68,27.65,27.68,55600.0,21.7253,21.7253,21.7018,21.7253,55600.0
2015-03-20 14:00:00,27.68,27.68,27.65,27.68,66100.0,21.7253,21.7253,21.7018,21.7253,66100.0
2015-03-20 14:10:00,27.67,27.68,27.66,27.66,23200.0,21.7175,21.7253,21.7096,21.7096,23200.0
2015-03-20 14:20:00,27.66,27.67,27.64,27.65,92200.0,21.7096,21.7175,21.6939,21.7018,92200.0
2015-03-20 14:30:00,27.66,27.69,27.65,27.67,63500.0,21.7096,21.7332,21.7018,21.7175,63500.0
2015-03-20 14:40:00,27.68,27.68,27.66,27.67,71800.0,21.7253,21.7253,21.7096,21.7175,71800.0
2015-03-20 14:50:00,27.67,27.7,27.67,27.7,95200.0,21.7175,21.741,21.7175,21.741,95200.0
2015-03-20 15:00:00,27.7,27.7,27.69,27.7,57800.0,21.741,21.741,21.7332,21.741,57800.0
2015-03-20 15:10:00,27.7,27.7,27.66,27.67,93800.0,21.741,21.741,21.7096,21.7175,93800.0
2015-03-20 15:20:00,27.67,27.68,27.64,27.68,90200.0,21.7175,21.7253,21.6939,21.7253,90200.0
2015-03-20 15:30:00,27.68,27.7,27.67,27.7,148900.0,21.7253,21.741,21.7175,21.741,148900.0
2015-03-20 15:40:00,27.7,27.7,27.68,27.68,171900.0,21.741,21.741,21.7253,21.7253,171900.0
2015-03-20 15:50:00,27.68,27.69,27.65,27.66,553700.0,21.7253,21.7332,21.7018,21.7096,553700.0
2015-03-23 09:30:00,27.68,27.89,27.62,27.88,146900.0,21.7253,21.8901,21.6782,21.8823,146900.0
2015-03-23 09:40:00,27.89,27.9,27.73,27.73,65200.0,21.8901,21.898,21.7646,21.7646,65200.0
2015-03-23 09:50:00,27.74,27.74,27.7,27.73,37300.0,21.7724,21.7724,21.741,21.7646,37300.0
2015-03-23 10:00:00,27.74,27.8,27.73,27.8,28800.0,21.7724,21.8195,21.7646,21.8195,28800.0
2015-03-23 10:10:00,27.8,27.81,27.75,27.77,41200.0,21.8195,21.8274,21.7803,21.796,41200.0
2015-03-23 10:20:00,27.77,27.81,27.77,27.79,44300.0,21.796,21.8274,21.796,21.8117,44300.0
2015-03-23 10:30:00,27.79,27.8,27.7,27.71,180100.0,21.8117,21.8195,21.741,21.7489,180100.0
2015-03-23 10:40:00,27.71,27.74,27.7,27.72,32800.0,21.7489,21.7724,21.741,21.7567,32800.0
2015-03-23 10:50:00,27.72,27.74,27.71,27.73,46300.0,21.7567,21.7724,21.7489,21.7646,46300.0
2015-03-23 11:00:00,27.73,27.74,27.71,27.73,43900.0,21.7646,21.7724,21.7489,21.7646,43900.0
2015-03-23 11:10:00,27.73,27.75,27.71,27.75,25100.0,21.7646,21.7803,21.7489,21.7803,25100.0
2015-03-23 11:20:00,27.75,27.76,27.72,27.72,31900.0,21.7803,21.7881,21.7567,21.7567,31900.0
2015-03-23 11:30:00,27.72,27.75,27.72,27.74,28300.0,21.7567,21.7803,21.7567,21.7724,28300.0
2015-03-23 11:40:00,27.75,27.75,27.71,27.71,38800.0,21.7803,21.7803,21.7489,21.7489,38800.0
2015-03-23 11:50:00,27.72,27.73,27.69,27.72,24000.0,21.7567,21.7646,21.7332,21.7567,24000.0
2015-03-23 12:00:00,27.71,27.72,27.7,27.71,16000.0,21.7489,21.7567,21.741,21.7489,16000.0
2015-03-23 12:10:00,27.71,27.72,27.65,27.65,25900.0,21.7489,21.7567,21.7018,21.7018,25900.0
2015-03-23 12:20:00,27.66,27.68,27.65,27.66,17500.0,21.7096,21.7253,21.7018,21.7096,17500.0
2015-03-23 12:30:00,27.67,27.69,27.66,27.69,39600.0,21.7175,21.7332,21.7096,21.7332,39600.0
2015-03-23 12:40:00,27.69,27.73,27.69,27.71,74700.0,21.7332,21.7646,21.7332,21.7489,74700.0
2015-03-23 12:50:00,27.71,27.72,27.68,27.69,56100.0,21.7489,21.7567,21.7253,21.7332,56100.0
2015-03-23 13:00:00,27.7,27.73,27.69,27.71,19500.0,21.741,21.7646,21.7332,21.7489,19500.0
2015-03-23 13:10:00,27.71,27.72,27.7,27.72,18100.0,21.7489,21.7567,21.741,21.7567,18100.0
2015-03-23 13:20:00,27.72,27.73,27.7,27.7,46000.0,21.7567,21.7646,21.741,21.741,46000.0
2015-03-23 13:30:00,27.7,27.72,27.69,27.7,26200.0,21.741,21.7567,21.7332,21.741,26200.0
2015-03-23 13:40:00,27.7,27.71,27.7,27.71,33000.0,21.741,21.7489,21.741,21.7489,33000.0
2015-03-23 13:50:00,27.7,27.72,27.69,27.71,48000.0,21.741,21.7567,21.7332,21.7489,48000.0
2015-03-23 14:00:00,27.71,27.74,27.71,27.74,29400.0,21.7489,21.7724,21.7489,21.7724,29400.0
2015-03-23 14:10:00,27.74,27.75,27.7,27.7,31600.0,21.7724,21.7803,21.741,21.741,31600.0
2015-03-23 14:20:00,27.7,27.74,27.7,27.72,61400.0,21.741,21.7724,21.741,21.7567,61400.0
2015-03-23 14:30:00,27.72,27.73,27.69,27.71,45800.0,21.7567,21.7646,21.7332,21.7489,45800.0
2015-03-23 14:40:00,27.7,27.72,27.7,27.71,43700.0,21.741,21.7567,21.741,21.7489,43700.0
2015-03-23 14:50:00,27.71,27.72,27.7,27.72,57000.0,21.7489,21.7567,21.741,21.7567,57000.0
2015-03-23 15:00:00,27.71,27.72,27.69,27.71,88000.0,21.7489,21.7567,21.7332,21.7489,88000.0
2015-03-23 15:10:00,27.71,27.72,27.69,27.71,44800.0,21.7489,21.7567,21.7332,21.7489,44800.0
2015-03-23 15:20:00,27.71,27.72,27.7,27.71,80100.0,21.7489,21.7567,21.741,21.7489,80100.0
2015-03-23 15:30:00,27.71,27.72,27.7,27.71,65300.0,21.7489,21.7567,21.741,21.7489,65300.0
2015-03-23 15:40:00,27.71,27.72,27.7,27.72,138900.0,21.7489,21.7567,21.741,21.7567,138900.0
2015-03-23 15:50:00,27.72,27.73,27.68,27.69,383700.0,21.7567,21.7646,21.7253,21.7332,383700.0
2015-03-24 09:30:00,27.39,27.69,27.35,27.52,375000.0,21.4977,21.7332,21.4663,21.5997,375000.0
2015-03-24 09:40:00,27.52,27.53,27.46,27.49,201700.0,21.5997,21.6076,21.5526,21.5762,201700.0
2015-03-24 09:50:00,27.48,27.5,27.43,27.45,95800.0,21.5683,21.584,21.5291,21.5448,95800.0
2015-03-24 10:00:00,27.45,27.52,27.45,27.5,111600.0,21.5448,21.5997,21.5448,21.584,111600.0
2015-03-24 10:10:00,27.5,27.51,27.43,27.43,46400.0,21.584,21.5919,21.5291,21.5291,46400.0
2015-03-24 10:20:00,27.43,27.48,27.39,27.48,209200.0,21.5291,21.5683,21.4977,21.5683,209200.0
2015-03-24 10:30:00,27.48,27.49,27.45,27.45,38400.0,21.5683,21.5762,21.5448,21.5448,38400.0
2015-03-24 10:40:00,27.45,27.46,27.44,27.45,84700.0,21.5448,21.5526,21.537,21.5448,84700.0
2015-03-24 10:50:00,27.45,27.5,27.44,27.5,85300.0,21.5448,21.584,21.537,21.584,85300.0
2015-03-24 11:00:00,27.5,27.52,27.48,27.52,70400.0,21.584,21.5997,21.5683,21.5997,70400.0
2015-03-24 11:10:00,27.52,27.52,27.48,27.5,51200.0,21.5997,21.5997,21.5683,21.584,51200.0
2015-03-24 11:20:00,27.5,27.5,27.47,27.48,29500.0,21.584,21.584,21.5605,21.5683,29500.0
2015-03-24 11:30:00,27.48,27.5,27.48,27.5,53600.0,21.5683,21.584,21.5683,21.584,53600.0
2015-03-24 11:40:00,27.5,27.51,27.48,27.5,42900.0,21.584,21.5919,21.5683,21.584,42900.0
2015-03-24 11:50:00,27.5,27.51,27.49,27.5,17300.0,21.584,21.5919,21.5762,21.584,17300.0
2015-03-24 12:00:00,27.49,27.5,27.46,27.46,177900.0,21.5762,21.584,21.5526,21.5526,177900.0
2015-03-24 12:10:00,27.46,27.47,27.44,27.44,22300.0,21.5526,21.5605,21.537,21.537,22300.0
2015-03-24 12:20:00,27.44,27.45,27.41,27.42,36400.0,21.537,21.5448,21.5134,21.5213,36400.0
2015-03-24 12:30:00,27.42,27.44,27.4,27.43,223900.0,21.5213,21.537,21.5056,21.5291,223900.0
2015-03-24 12:40:00,27.42,27.42,27.33,27.33,162100.0,21.5213,21.5213,21.4506,21.4506,162100.0
2015-03-24 12:50:00,27.33,27.36,27.31,27.34,48500.0,21.4506,21.4742,21.4349,21.4585,48500.0
2015-03-24 13:00:00,27.33,27.36,27.32,27.33,37500.0,21.4506,21.4742,21.4428,21.4506,37500.0
2015-03-24 13:10:00,27.33,27.34,27.3,27.31,87500.0,21.4506,21.4585,21.4271,21.4349,87500.0
2015-03-24 13:20:00,27.31,27.32,27.25,27.27,47700.0,21.4349,21.4428,21.3878,21.4035,47700.0
2015-03-24 13:30:00,27.27,27.27,27.24,27.24,57200.0,21.4035,21.4035,21.38,21.38,57200.0
2015-03-24 13:40:00,27.24,27.25,27.21,27.21,78300.0,21.38,21.3878,21.3564,21.3564,78300.0
2015-03-24 13:50:00,27.21,27.32,27.2,27.32,121200.0,21.3564,21.4428,21.3486,21.4428,121200.0
2015-03-24 14:00:00,27.32,27.32,27.25,27.27,91600.0,21.4428,21.4428,21.3878,21.4035,91600.0
2015-03-24 14:10:00,27.27,27.29,27.23,27.23,55100.0,21.4035,21.4192,21.3721,21.3721,55100.0
2015-03-24 14:20:00,27.23,27.26,27.23,27.26,32500.0,21.3721,21.3957,21.3721,21.3957,32500.0
2015-03-24 14:30:00,27.27,27.3,27.26,27.3,94100.0,21.4035,21.4271,21.3957,21.4271,94100.0
2015-03-24 14:40:00,27.3,27.32,27.29,27.31,54000.0,21.4271,21.4428,21.4192,21.4349,54000.0
2015-03-24 14:50:00,27.31,27.31,27.29,27.3,33000.0,21.4349,21.4349,21.4192,21.4271,33000.0
2015-03-24 15:00:00,27.3,27.32,27.3,27.31,55400.0,21.4271,21.4428,21.4271,21.4349,55400.0
2015-03-24 15:10:00,27.3,27.31,27.29,27.3,53600.0,21.4271,21.4349,21.4192,21.4271,53600.0
2015-03-24 15:20:00,27.3,27.31,27.28,27.3,121200.0,21.4271,21.4349,21.4114,21.4271,121200.0
2015-03-24 15:30:00,27.3,27.32,27.29,27.32,113000.0,21.4271,21.4428,21.4192,21.4428,113000.0
2015-03-24 15:40:00,27.32,27.34,27.29,27.29,195600.0,21.4428,21.4585,21.4192,21.4192,195600.0
2015-03-24 15:50:00,27.3,27.31,27.28,27.3,385400.0,21.4271,21.4349,21.4114,21.4271,385400.0
2015-03-25 09:30:00,27.35,27.35,27.22,27.27,65400.0,21.4663,21.4663,21.3643,21.4035,65400.0
2015-03-25 09:40:00,27.26,27.27,27.2,27.22,38500.0,21.3957,21.4035,21.3486,21.3643,38500.0
2015-03-25 09:50:00,27.23,27.29,27.23,27.28,37300.0,21.3721,21.4192,21.3721,21.4114,37300.0
2015-03-25 10:00:00,27.28,27.33,27.28,27.32,44800.0,21.4114,21.4506,21.4114,21.4428,44800.0
2015-03-25 10:10:00,27.32,27.38,27.3,27.38,172200.0,21.4428,21.4899,21.4271,21.4899,172200.0
2015-03-25 10:20:00,27.38,27.4,27.37,27.39,88700.0,21.4899,21.5056,21.482,21.4977,88700.0
2015-03-25 10:30:00,27.39,27.43,27.39,27.43,88200.0,21.4977,21.5291,21.4977,21.5291,88200.0
2015-03-25 10:40:00,27.43,27.43,27.37,27.39,96500.0,21.5291,21.5291,21.482,21.4977,96500.0
2015-03-25 10:50:00,27.39,27.42,27.38,27.42,36600.0,21.4977,21.5213,21.4899,21.5213,36600.0
2015-03-25 11:00:00,27.43,27.47,27.42,27.45,64100.0,21.5291,21.5605,21.5213,21.5448,64100.0
2015-03-25 11:10:00,27.45,27.45,27.41,27.42,40700.0,21.5448,21.5448,21.5134,21.5213,40700.0
2015-03-25 11:20:00,27.42,27.43,27.39,27.43,36300.0,21.5213,21.5291,21.4977,21.5291,36300.0
2015-03-25 11:30:00,27.43,27.43,27.35,27.36,92800.0,21.5291,21.5291,21.4663,21.4742,92800.0
2015-03-25 11:40:00,27.36,27.36,27.29,27.29,132300.0,21.4742,21.4742,21.4192,21.4192,132300.0
2015-03-25 11:50:00,27.3,27.31,27.21,27.23,143000.0,21.4271,21.4349,21.3564,21.3721,143000.0
2015-03-25 12:00:00,27.23,27.24,27.2,27.21,53000.0,21.3721,21.38,21.3486,21.3564,53000.0
2015-03-25 12:10:00,27.21,27.23,27.18,27.23,56000.0,21.3564,21.3721,21.3329,21.3721,56000.0
2015-03-25 12:20:00,27.23,27.25,27.2,27.25,79200.0,21.3721,21.3878,21.3486,21.3878,79200.0
2015-03-25 12:30:00,27.24,27.26,27.22,27.26,48000.0,21.38,21.3957,21.3643,21.3957,48000.0
2015-03-25 12:40:00,27.25,27.26,27.23,27.25,51500.0,21.3878,21.3957,21.3721,21.3878,51500.0
2015-03-25 12:50:00,27.26,27.3,27.25,27.3,42300.0,21.3957,21.4271,21.3878,21.4271,42300.0
2015-03-25 13:00:00,27.3,27.31,27.28,27.28,38600.0,21.4271,21.4349,21.4114,21.4114,38600.0
2015-03-25 13:10:00,27.28,27.28,27.24,27.26,55800.0,21.4114,21.4114,21.38,21.3957,55800.0
2015-03-25 13:20:00,27.27,27.27,27.24,27.27,54300.0,21.4035,21.4035,21.38,21.4035,54300.0
2015-03-25 13:30:00,27.26,27.26,27.23,27.26,36900.0,21.3957,21.3957,21.3721,21.3957,36900.0
2015-03-25 13:40:00,27.25,27.27,27.23,27.24,25500.0,21.3878,21.4035,21.3721,21.38,25500.0
2015-03-25 13:50:00,27.25,27.26,27.23,27.24,28800.0,21.3878,21.3957,21.3721,21.38,28800.0
2015-03-25 14:00:00,27.24,27.26,27.21,27.21,29500.0,21.38,21.3957,21.3564,21.3564,29500.0
2015-03-25 14:10:00,27.21,27.24,27.2,27.23,36500.0,21.3564,21.38,21.3486,21.3721,36500.0
2015-03-25 14:20:00,27.23,27.26,27.22,27.24,36700.0,21.3721,21.3957,21.3643,21.38,36700.0
2015-03-25 14:30:00,27.24,27.25,27.21,27.21,42400.0,21.38,21.3878,21.3564,21.3564,42400.0
2015-03-25 14:40:00,27.22,27.22,27.17,27.19,45400.0,21.3643,21.3643,21.325,21.3407,45400.0
2015-03-25 14:50:00,27.19,27.23,27.18,27.2,47000.0,21.3407,21.3721,21.3329,21.3486,47000.0
2015-03-25 15:00:00,27.2,27.2,27.15,27.17,57800.0,21.3486,21.3486,21.3093,21.325,57800.0
2015-03-25 15:10:00,27.18,27.19,27.15,27.16,57000.0,21.3329,21.3407,21.3093,21.3172,57000.0
2015-03-25 15:20:00,27.16,27.16,27.13,27.15,53400.0,21.3172,21.3172,21.2936,21.3093,53400.0
2015-03-25 15:30:00,27.15,27.18,27.14,27.16,82300.0,21.3093,21.3329,21.3015,21.3172,82300.0
2015-03-25 15:40:00,27.17,27.17,27.09,27.11,200800.0,21.325,21.325,21.2622,21.2779,200800.0
2015-03-25 15:50:00,27.11,27.11,27.07,27.07,325000.0,21.2779,21.2779,21.2465,21.2465,325000.0
2015-03-26 09:30:00,26.97,27.04,26.88,27.0,114200.0,21.1681,21.223,21.0974,21.1916,114200.0
2015-03-26 09:40:00,27.0,27.12,26.99,27.11,130900.0,21.1916,21.2858,21.1838,21.2779,130900.0
2015-03-26 09:50:00,27.11,27.13,27.08,27.08,220000.0,21.2779,21.2936,21.2544,21.2544,220000.0
2015-03-26 10:00:00,27.08,27.09,26.94,26.94,169500.0,21.2544,21.2622,21.1445,21.1445,169500.0
2015-03-26 10:10:00,26.94,26.94,26.85,26.86,79600.0,21.1445,21.1445,21.0739,21.0817,79600.0
2015-03-26 10:20:00,26.86,26.89,26.83,26.86,130200.0,21.0817,21.1053,21.0582,21.0817,130200.0
2015-03-26 10:30:00,26.85,26.88,26.81,26.85,192700.0,21.0739,21.0974,21.0425,21.0739,192700.0
2015-03-26 10:40:00,26.86,26.88,26.81,26.83,118000.0,21.0817,21.0974,21.0425,21.0582,118000.0
2015-03-26 10:50:00,26.84,26.93,26.84,26.92,143000.0,21.066,21.1367,21.066,21.1288,143000.0
2015-03-26 11:00:00,26.93,26.98,26.92,26.97,67100.0,21.1367,21.1759,21.1288,21.1681,67100.0
2015-03-26 11:10:00,26.97,26.99,26.94,26.96,38600.0,21.1681,21.1838,21.1445,21.1602,38600.0
2015-03-26 11:20:00,26.96,27.04,26.95,27.04,42600.0,21.1602,21.223,21.1524,21.223,42600.0
2015-03-26 11:30:00,27.03,27.09,27.03,27.09,101100.0,21.2152,21.2622,21.2152,21.2622,101100.0
2015-03-26 11:40:00,27.09,27.14,27.09,27.09,56900.0,21.2622,21.3015,21.2622,21.2622,56900.0
2015-03-26 11:50:00,27.09,27.1,27.07,27.1,46000.0,21.2622,21.2701,21.2465,21.2701,46000.0
2015-03-26 12:00:00,27.09,27.1,27.06,27.06,25900.0,21.2622,21.2701,21.2387,21.2387,25900.0
2015-03-26 12:10:00,27.07,27.07,27.04,27.05,30400.0,21.2465,21.2465,21.223,21.2308,30400.0
2015-03-26 12:20:00,27.05,27.05,27.0,27.01,34100.0,21.2308,21.2308,21.1916,21.1995,34100.0
2015-03-26 12:30:00,27.01,27.02,27.0,27.01,28000.0,21.1995,21.2073,21.1916,21.1995,28000.0
2015-03-26 12:40:00,27.01,27.01,26.97,26.99,35600.0,21.1995,21.1995,21.1681,21.1838,35600.0
2015-03-26 12:50:00,27.0,27.03,26.99,27.02,41700.0,21.1916,21.2152,21.1838,21.2073,41700.0
2015-03-26 13:00:00,27.02,27.04,26.99,27.0,41700.0,21.2073,21.223,21.1838,21.1916,41700.0
2015-03-26 13:10:00,27.0,27.01,26.96,26.98,41700.0,21.1916,21.1995,21.1602,21.1759,41700.0
2015-03-26 13:20:00,26.98,27.0,26.97,27.0,41900.0,21.1759,21.1916,21.1681,21.1916,41900.0
2015-03-26 13:30:00,27.0,27.01,26.98,26.98,34800.0,21.1916,21.1995,21.1759,21.1759,34800.0
2015-03-26 13:40:00,26.99,27.03,26.98,27.02,47100.0,21.1838,21.2152,21.1759,21.2073,47100.0
2015-03-26 13:50:00,27.02,27.03,27.01,27.01,41300.0,21.2073,21.2152,21.1995,21.1995,41300.0
2015-03-26 14:00:00,27.02,27.02,26.98,26.98,41500.0,21.2073,21.2073,21.1759,21.1759,41500.0
2015-03-26 14:10:00,26.99,27.0,26.96,26.97,71700.0,21.1838,21.1916,21.1602,21.1681,71700.0
2015-03-26 14:20:00,26.97,26.98,26.95,26.95,56600.0,21.1681,21.1759,21.1524,21.1524,56600.0
2015-03-26 14:30:00,26.94,26.96,26.94,26.95,47500.0,21.1445,21.1602,21.1445,21.1524,47500.0
2015-03-26 14:40:00,26.94,26.98,26.94,26.96,89800.0,21.1445,21.1759,21.1445,21.1602,89800.0
2015-03-26 14:50:00,26.96,26.97,26.92,26.93,59200.0,21.1602,21.1681,21.1288,21.1367,59200.0
2015-03-26 15:00:00,26.93,26.94,26.9,26.93,69000.0,21.1367,21.1445,21.1131,21.1367,69000.0
2015-03-26 15:10:00,26.93,26.98,26.93,26.96,78400.0,21.1367,21.1759,21.1367,21.1602,78400.0
2015-03-26 15:20:00,26.96,26.96,26.94,26.94,47800.0,21.1602,21.1602,21.1445,21.1445,47800.0
2015-03-26 15:30:00,26.94,27.0,26.93,26.96,132500.0,21.1445,21.1916,21.1367,21.1602,132500.0
2015-03-26 15:40:00,26.97,26.99,26.94,26.98,170500.0,21.1681,21.1838,21.1445,21.1759,170500.0
2015-03-26 15:50:00,26.98,26.98,26.92,26.93,188600.0,21.1759,21.1759,21.1288,21.1367,188600.0
2015-03-27 09:30:00,26.92,26.99,26.88,26.89,59800.0,21.1288,21.1838,21.0974,21.1053,59800.0
2015-03-27 09:40:00,26.88,26.9,26.84,26.9,31600.0,21.0974,21.1131,21.066,21.1131,31600.0
2015-03-27 09:50:00,26.91,26.98,26.86,26.96,35400.0,21.121,21.1759,21.0817,21.1602,35400.0
2015-03-27 10:00:00,26.95,27.0,26.94,26.99,40900.0,21.1524,21.1916,21.1445,21.1838,40900.0
2015-03-27 10:10:00,26.98,26.98,26.93,26.94,64000.0,21.1759,21.1759,21.1367,21.1445,64000.0
2015-03-27 10:20:00,26.95,26.99,26.95,26.97,69000.0,21.1524,21.1838,21.1524,21.1681,69000.0
2015-03-27 10:30:00,26.98,27.0,26.93,27.0,77700.0,21.1759,21.1916,21.1367,21.1916,77700.0
2015-03-27 10:40:00,27.0,27.0,26.98,26.99,31300.0,21.1916,21.1916,21.1759,21.1838,31300.0
2015-03-27 10:50:00,26.99,27.02,26.97,27.02,24900.0,21.1838,21.2073,21.1681,21.2073,24900.0
2015-03-27 11:00:00,27.01,27.05,27.0,27.04,30000.0,21.1995,21.2308,21.1916,21.223,30000.0
2015-03-27 11:10:00,27.03,27.05,27.02,27.02,54000.0,21.2152,21.2308,21.2073,21.2073,54000.0
2015-03-27 11:20:00,27.03,27.04,26.98,26.98,72200.0,21.2152,21.223,21.1759,21.1759,72200.0
2015-03-27 11:30:00,26.98,27.0,26.98,27.0,27600.0,21.1759,21.1916,21.1759,21.1916,27600.0
2015-03-27 11:40:00,27.0,27.0,26.97,26.98,43400.0,21.1916,21.1916,21.1681,21.1759,43400.0
2015-03-27 11:50:00,26.98,26.99,26.92,26.96,89500.0,21.1759,21.1838,21.1288,21.1602,89500.0
2015-03-27 12:00:00,26.96,26.96,26.94,26.95,58100.0,21.1602,21.1602,21.1445,21.1524,58100.0
2015-03-27 12:10:00,26.95,26.95,26.91,26.91,51700.0,21.1524,21.1524,21.121,21.121,51700.0
2015-03-27 12:20:00,26.91,26.92,26.87,26.87,30700.0,21.121,21.1288,21.0896,21.0896,30700.0
2015-03-27 12:30:00,26.87,26.91,26.87,26.9,58600.0,21.0896,21.121,21.0896,21.1131,58600.0
2015-03-27 12:40:00,26.91,26.93,26.9,26.93,33300.0,21.121,21.1367,21.1131,21.1367,33300.0
2015-03-27 12:50:00,26.93,27.01,26.93,27.0,38600.0,21.1367,21.1995,21.1367,21.1916,38600.0
2015-03-27 13:00:00,27.0,27.01,26.99,26.99,23100.0,21.1916,21.1995,21.1838,21.1838,23100.0
2015-03-27 13:10:00,27.0,27.0,26.98,26.99,46800.0,21.1916,21.1916,21.1759,21.1838,46800.0
2015-03-27 13:20:00,26.98,27.0,26.98,27.0,22000.0,21.1759,21.1916,21.1759,21.1916,22000.0
2015-03-27 13:30:00,27.0,27.01,26.99,26.99,37600.0,21.1916,21.1995,21.1838,21.1838,37600.0
2015-03-27 13:40:00,27.0,27.02,26.98,26.98,48600.0,21.1916,21.2073,21.1759,21.1759,48600.0
2015-03-27 13:50:00,26.98,27.01,26.98,27.0,27900.0,21.1759,21.1995,21.1759,21.1916,27900.0
2015-03-27 14:00:00,26.99,27.01,26.98,26.99,31600.0,21.1838,21.1995,21.1759,21.1838,31600.0
2015-03-27 14:10:00,27.0,27.01,26.99,26.99,35600.0,21.1916,21.1995,21.1838,21.1838,35600.0
2015-03-27 14:20:00,26.99,27.0,26.99,26.99,11400.0,21.1838,21.1916,21.1838,21.1838,11400.0
2015-03-27 14:30:00,27.0,27.01,26.99,27.0,18200.0,21.1916,21.1995,21.1838,21.1916,18200.0
2015-03-27 14:40:00,27.01,27.03,27.0,27.03,42900.0,21.1995,21.2152,21.1916,21.2152,42900.0
2015-03-27 14:50:00,27.03,27.04,27.02,27.03,20200.0,21.2152,21.223,21.2073,21.2152,20200.0
2015-03-27 15:00:00,27.04,27.05,27.02,27.03,62100.0,21.223,21.2308,21.2073,21.2152,62100.0
2015-03-27 15:10:00,27.03,27.03,27.0,27.0,32800.0,21.2152,21.2152,21.1916,21.1916,32800.0
2015-03-27 15:20:00,27.0,27.01,27.0,27.0,28200.0,21.1916,21.1995,21.1916,21.1916,28200.0
2015-03-27 15:30:00,27.01,27.06,27.0,27.06,80500.0,21.1995,21.2387,21.1916,21.2387,80500.0
2015-03-27 15:40:00,27.06,27.07,27.03,27.04,118700.0,21.2387,21.2465,21.2152,21.223,118700.0
2015-03-27 15:50:00,27.04,27.05,27.03,27.04,201100.0,21.223,21.2308,21.2152,21.223,201100.0
2015-03-30 09:30:00,27.12,27.25,27.12,27.25,64600.0,21.2858,21.3878,21.2858,21.3878,64600.0
2015-03-30 09:40:00,27.27,27.33,27.26,27.3,31500.0,21.4035,21.4506,21.3957,21.4271,31500.0
2015-03-30 09:50:00,27.31,27.33,27.28,27.28,36900.0,21.4349,21.4506,21.4114,21.4114,36900.0
2015-03-30 10:00:00,27.28,27.3,27.26,27.28,94600.0,21.4114,21.4271,21.3957,21.4114,94600.0
2015-03-30 10:10:00,27.28,27.32,27.28,27.3,83600.0,21.4114,21.4428,21.4114,21.4271,83600.0
2015-03-30 10:20:00,27.3,27.31,27.26,27.29,21100.0,21.4271,21.4349,21.3957,21.4192,21100.0
2015-03-30 10:30:00,27.29,27.29,27.24,27.25,39100.0,21.4192,21.4192,21.38,21.3878,39100.0
2015-03-30 10:40:00,27.25,27.28,27.23,27.27,36300.0,21.3878,21.4114,21.3721,21.4035,36300.0
2015-03-30 10:50:00,27.26,27.29,27.26,27.29,47200.0,21.3957,21.4192,21.3957,21.4192,47200.0
2015-03-30 11:00:00,27.29,27.29,27.26,27.29,34300.0,21.4192,21.4192,21.3957,21.4192,34300.0
2015-03-30 11:10:00,27.29,27.32,27.28,27.3,35200.0,21.4192,21.4428,21.4114,21.4271,35200.0
2015-03-30 11:20:00,27.3,27.31,27.29,27.3,21400.0,21.4271,21.4349,21.4192,21.4271,21400.0
2015-03-30 11:30:00,27.3,27.32,27.29,27.31,44100.0,21.4271,21.4428,21.4192,21.4349,44100.0
2015-03-30 11:40:00,27.3,27.31,27.3,27.31,15100.0,21.4271,21.4349,21.4271,21.4349,15100.0
2015-03-30 11:50:00,27.31,27.31,27.28,27.3,39600.0,21.4349,21.4349,21.4114,21.4271,39600.0
2015-03-30 12:00:00,27.31,27.31,27.29,27.3,31500.0,21.4349,21.4349,21.4192,21.4271,31500.0
2015-03-30 12:10:00,27.31,27.35,27.3,27.33,54900.0,21.4349,21.4663,21.4271,21.4506,54900.0
2015-03-30 12:20:00,27.34,27.37,27.33,27.34,21000.0,21.4585,21.482,21.4506,21.4585,21000.0
2015-03-30 12:30:00,27.35,27.36,27.34,27.36,38600.0,21.4663,21.4742,21.4585,21.4742,38600.0
2015-03-30 12:40:00,27.35,27.4,27.35,27.4,24800.0,21.4663,21.5056,21.4663,21.5056,24800.0
2015-03-30 12:50:00,27.4,27.41,27.38,27.38,26500.0,21.5056,21.5134,21.4899,21.4899,26500.0
2015-03-30 13:00:00,27.39,27.41,27.38,27.41,33400.0,21.4977,21.5134,21.4899,21.5134,33400.0
2015-03-30 13:10:00,27.41,27.44,27.41,27.44,12700.0,21.5134,21.537,21.5134,21.537,12700.0
2015-03-30 13:20:00,27.44,27.46,27.43,27.45,60700.0,21.537,21.5526,21.5291,21.5448,60700.0
2015-03-30 13:30:00,27.45,27.46,27.44,27.45,26100.0,21.5448,21.5526,21.537,21.5448,26100.0
2015-03-30 13:40:00,27.45,27.45,27.43,27.44,60000.0,21.5448,21.5448,21.5291,21.537,60000.0
2015-03-30 13:50:00,27.43,27.44,27.41,27.43,57000.0,21.5291,21.537,21.5134,21.5291,57000.0
2015-03-30 14:00:00,27.43,27.45,27.42,27.45,41800.0,21.5291,21.5448,21.5213,21.5448,41800.0
2015-03-30 14:10:00,27.45,27.45,27.44,27.45,54400.0,21.5448,21.5448,21.537,21.5448,54400.0
2015-03-30 14:20:00,27.44,27.46,27.44,27.46,29700.0,21.537,21.5526,21.537,21.5526,29700.0
2015-03-30 14:30:00,27.46,27.48,27.43,27.43,98000.0,21.5526,21.5683,21.5291,21.5291,98000.0
2015-03-30 14:40:00,27.44,27.45,27.43,27.44,64600.0,21.537,21.5448,21.5291,21.537,64600.0
2015-03-30 14:50:00,27.45,27.45,27.44,27.44,19200.0,21.5448,21.5448,21.537,21.537,19200.0
2015-03-30 15:00:00,27.45,27.45,27.42,27.43,67000.0,21.5448,21.5448,21.5213,21.5291,67000.0
2015-03-30 15:10:00,27.42,27.43,27.42,27.43,30200.0,21.5213,21.5291,21.5213,21.5291,30200.0
2015-03-30 15:20:00,27.42,27.43,27.35,27.35,159300.0,21.5213,21.5291,21.4663,21.4663,159300.0
2015-03-30 15:30:00,27.35,27.36,27.34,27.35,323000.0,21.4663,21.4742,21.4585,21.4663,323000.0
2015-03-30 15:40:00,27.35,27.38,27.34,27.36,148200.0,21.4663,21.4899,21.4585,21.4742,148200.0
2015-03-30 15:50:00,27.36,27.38,27.35,27.37,262900.0,21.4742,21.4899,21.4663,21.482,262900.0
2015-03-31 09:30:00,27.18,27.24,27.03,27.09,126800.0,21.3329,21.38,21.2152,21.2622,126800.0
2015-03-31 09:40:00,27.08,27.09,26.99,27.04,76100.0,21.2544,21.2622,21.1838,21.223,76100.0
2015-03-31 09:50:00,27.03,27.13,27.01,27.13,61700.0,21.2152,21.2936,21.1995,21.2936,61700.0
2015-03-31 10:00:00,27.13,27.18,27.12,27.17,55500.0,21.2936,21.3329,21.2858,21.325,55500.0
2015-03-31 10:10:00,27.17,27.18,27.14,27.16,39200.0,21.325,21.3329,21.3015,21.3172,39200.0
2015-03-31 10:20:00,27.15,27.21,27.14,27.19,34200.0,21.3093,21.3564,21.3015,21.3407,34200.0
2015-03-31 10:30:00,27.19,27.22,27.19,27.2,16900.0,21.3407,21.3643,21.3407,21.3486,16900.0
2015-03-31 10:40:00,27.2,27.27,27.19,27.25,45800.0,21.3486,21.4035,21.3407,21.3878,45800.0
2015-03-31 10:50:00,27.26,27.27,27.23,27.25,45700.0,21.3957,21.4035,21.3721,21.3878,45700.0
2015-03-31 11:00:00,27.25,27.31,27.25,27.31,38900.0,21.3878,21.4349,21.3878,21.4349,38900.0
2015-03-31 11:10:00,27.3,27.34,27.3,27.32,32700.0,21.4271,21.4585,21.4271,21.4428,32700.0
2015-03-31 11:20:00,27.32,27.32,27.28,27.29,48700.0,21.4428,21.4428,21.4114,21.4192,48700.0
2015-03-31 11:30:00,27.29,27.29,27.24,27.26,31400.0,21.4192,21.4192,21.38,21.3957,31400.0
2015-03-31 11:40:00,27.26,27.27,27.24,27.26,28800.0,21.3957,21.4035,21.38,21.3957,28800.0
2015-03-31 11:50:00,27.27,27.28,27.23,27.24,33500.0,21.4035,21.4114,21.3721,21.38,33500.0
2015-03-31 12:00:00,27.23,27.24,27.21,27.22,29700.0,21.3721,21.38,21.3564,21.3643,29700.0
2015-03-31 12:10:00,27.22,27.26,27.22,27.23,35200.0,21.3643,21.3957,21.3643,21.3721,35200.0
2015-03-31 12:20:00,27.24,27.26,27.23,27.26,24400.0,21.38,21.3957,21.3721,21.3957,24400.0
2015-03-31 12:30:00,27.25,27.27,27.23,27.27,40900.0,21.3878,21.4035,21.3721,21.4035,40900.0
2015-03-31 12:40:00,27.27,27.28,27.24,27.25,33100.0,21.4035,21.4114,21.38,21.3878,33100.0
2015-03-31 12:50:00,27.25,27.26,27.24,27.25,75700.0,21.3878,21.3957,21.38,21.3878,75700.0
2015-03-31 13:00:00,27.25,27.26,27.23,27.23,136300.0,21.3878,21.3957,21.3721,21.3721,136300.0
2015-03-31 13:10:00,27.24,27.27,27.21,27.27,45400.0,21.38,21.4035,21.3564,21.4035,45400.0
2015-03-31 13:20:00,27.27,27.27,27.24,27.24,28100.0,21.4035,21.4035,21.38,21.38,28100.0
2015-03-31 13:30:00,27.25,27.26,27.24,27.25,31400.0,21.3878,21.3957,21.38,21.3878,31400.0
2015-03-31 13:40:00,27.25,27.28,27.24,27.27,49600.0,21.3878,21.4114,21.38,21.4035,49600.0
2015-03-31 13:50:00,27.27,27.27,27.22,27.23,161000.0,21.4035,21.4035,21.3643,21.3721,161000.0
2015-03-31 14:00:00,27.23,27.25,27.22,27.25,35900.0,21.3721,21.3878,21.3643,21.3878,35900.0
2015-03-31 14:10:00,27.26,27.28,27.26,27.27,23900.0,21.3957,21.4114,21.3957,21.4035,23900.0
2015-03-31 14:20:00,27.26,27.28,27.24,27.25,53600.0,21.3957,21.4114,21.38,21.3878,53600.0
2015-03-31 14:30:00,27.25,27.27,27.24,27.26,104600.0,21.3878,21.4035,21.38,21.3957,104600.0
2015-03-31 14:40:00,27.26,27.28,27.24,27.28,39000.0,21.3957,21.4114,21.38,21.4114,39000.0
2015-03-31 14:50:00,27.28,27.28,27.24,27.28,52900.0,21.4114,21.4114,21.38,21.4114,52900.0
2015-03-31 15:00:00,27.28,27.28,27.22,27.22,119900.0,21.4114,21.4114,21.3643,21.3643,119900.0
2015-03-31 15:10:00,27.23,27.23,27.19,27.21,130800.0,21.3721,21.3721,21.3407,21.3564,130800.0
2015-03-31 15:20:00,27.2,27.23,27.19,27.21,97900.0,21.3486,21.3721,21.3407,21.3564,97900.0
2015-03-31 15:30:00,27.21,27.23,27.17,27.21,78000.0,21.3564,21.3721,21.325,21.3564,78000.0
2015-03-31 15:40:00,27.22,27.22,27.16,27.19,155600.0,21.3643,21.3643,21.3172,21.3407,155600.0
2015-03-31 15:50:00,27.19,27.23,27.17,27.2,252300.0,21.3407,21.3721,21.325,21.3486,252300.0
2015-04-01 09:30:00,27.09,27.14,26.93,26.96,123300.0,21.2622,21.3015,21.1367,21.1602,123300.0
2015-04-01 09:40:00,26.96,27.01,26.92,26.95,116600.0,21.1602,21.1995,21.1288,21.1524,116600.0
2015-04-01 09:50:00,26.94,26.99,26.91,26.99,41300.0,21.1445,21.1838,21.121,21.1838,41300.0
2015-04-01 10:00:00,26.99,27.0,26.95,26.96,211900.0,21.1838,21.1916,21.1524,21.1602,211900.0
2015-04-01 10:10:00,26.96,27.02,26.95,26.99,180600.0,21.1602,21.2073,21.1524,21.1838,180600.0
2015-04-01 10:20:00,27.0,27.02,26.98,27.0,71200.0,21.1916,21.2073,21.1759,21.1916,71200.0
2015-04-01 10:30:00,27.0,27.03,26.96,26.98,48200.0,21.1916,21.2152,21.1602,21.1759,48200.0
2015-04-01 10:40:00,26.98,27.03,26.98,27.03,413700.0,21.1759,21.2152,21.1759,21.2152,413700.0
2015-04-01 10:50:00,27.03,27.08,27.01,27.02,157400.0,21.2152,21.2544,21.1995,21.2073,157400.0
2015-04-01 11:00:00,27.02,27.04,26.99,27.03,159700.0,21.2073,21.223,21.1838,21.2152,159700.0
2015-04-01 11:10:00,27.02,27.07,27.01,27.04,62200.0,21.2073,21.2465,21.1995,21.223,62200.0
2015-04-01 11:20:00,27.04,27.05,26.98,26.99,58300.0,21.223,21.2308,21.1759,21.1838,58300.0
2015-04-01 11:30:00,26.99,27.0,26.97,26.98,85800.0,21.1838,21.1916,21.1681,21.1759,85800.0
2015-04-01 11:40:00,26.99,27.02,26.96,27.01,153900.0,21.1838,21.2073,21.1602,21.1995,153900.0
2015-04-01 11:50:00,27.01,27.06,26.98,26.98,68300.0,21.1995,21.2387,21.1759,21.1759,68300.0
2015-04-01 12:00:00,26.99,26.99,26.94,26.96,44100.0,21.1838,21.1838,21.1445,21.1602,44100.0
2015-04-01 12:10:00,26.97,26.98,26.91,26.94,59900.0,21.1681,21.1759,21.121,21.1445,59900.0
2015-04-01 12:20:00,26.93,26.94,26.89,26.93,40600.0,21.1367,21.1445,21.1053,21.1367,40600.0
2015-04-01 12:30:00,26.93,26.99,26.91,26.99,94900.0,21.1367,21.1838,21.121,21.1838,94900.0
2015-04-01 12:40:00,27.0,27.0,26.94,26.96,139300.0,21.1916,21.1916,21.1445,21.1602,139300.0
2015-04-01 12:50:00,26.96,26.98,26.95,26.97,38000.0,21.1602,21.1759,21.1524,21.1681,38000.0
2015-04-01 13:00:00,26.97,26.98,26.95,26.97,33400.0,21.1681,21.1759,21.1524,21.1681,33400.0
2015-04-01 13:10:00,26.97,27.0,26.97,27.0,179500.0,21.1681,21.1916,21.1681,21.1916,179500.0
2015-04-01 13:20:00,26.99,27.01,26.99,26.99,328200.0,21.1838,21.1995,21.1838,21.1838,328200.0
2015-04-01 13:30:00,27.0,27.0,26.96,26.96,74800.0,21.1916,21.1916,21.1602,21.1602,74800.0
2015-04-01 13:40:00,26.96,26.99,26.96,26.97,76400.0,21.1602,21.1838,21.1602,21.1681,76400.0
2015-04-01 13:50:00,26.97,27.0,26.96,27.0,86300.0,21.1681,21.1916,21.1602,21.1916,86300.0
2015-04-01 14:00:00,27.0,27.0,26.98,26.99,52600.0,21.1916,21.1916,21.1759,21.1838,52600.0
2015-04-01 14:10:00,26.98,26.99,26.94,26.98,119500.0,21.1759,21.1838,21.1445,21.1759,119500.0
2015-04-01 14:20:00,26.98,27.0,26.96,26.96,81400.0,21.1759,21.1916,21.1602,21.1602,81400.0
2015-04-01 14:30:00,26.96,26.98,26.94,26.95,78500.0,21.1602,21.1759,21.1445,21.1524,78500.0
2015-04-01 14:40:00,26.95,26.98,26.93,26.98,37600.0,21.1524,21.1759,21.1367,21.1759,37600.0
2015-04-01 14:50:00,26.98,26.99,26.97,26.98,53800.0,21.1759,21.1838,21.1681,21.1759,53800.0
2015-04-01 15:00:00,26.98,26.98,26.91,26.92,103700.0,21.1759,21.1759,21.121,21.1288,103700.0
2015-04-01 15:10:00,26.92,26.95,26.92,26.94,94200.0,21.1288,21.1524,21.1288,21.1445,94200.0
2015-04-01 15:20:00,26.95,26.97,26.94,26.96,41700.0,21.1524,21.1681,21.1445,21.1602,41700.0
2015-04-01 15:30:00,26.96,27.01,26.95,26.96,197100.0,21.1602,21.1995,21.1524,21.1602,197100.0
2015-04-01 15:40:00,26.96,26.97,26.92,26.94,257300.0,21.1602,21.1681,21.1288,21.1445,257300.0
2015-04-01 15:50:00,26.94,26.97,26.94,26.97,374200.0,21.1445,21.1681,21.1445,21.1681,374200.0
2015-04-02 09:30:00,27.01,27.07,26.95,26.95,102800.0,21.1995,21.2465,21.1524,21.1524,102800.0
2015-04-02 09:40:00,26.94,27.02,26.94,27.02,70900.0,21.1445,21.2073,21.1445,21.2073,70900.0
2015-04-02 09:50:00,27.02,27.07,27.01,27.02,119900.0,21.2073,21.2465,21.1995,21.2073,119900.0
2015-04-02 10:00:00,27.02,27.04,26.99,27.0,77000.0,21.2073,21.223,21.1838,21.1916,77000.0
2015-04-02 10:10:00,26.99,27.0,26.98,26.99,32000.0,21.1838,21.1916,21.1759,21.1838,32000.0
2015-04-02 10:20:00,27.0,27.0,26.97,26.98,173600.0,21.1916,21.1916,21.1681,21.1759,173600.0
2015-04-02 10:30:00,26.98,26.98,26.93,26.95,44100.0,21.1759,21.1759,21.1367,21.1524,44100.0
2015-04-02 10:40:00,26.95,26.95,26.89,26.91,36900.0,21.1524,21.1524,21.1053,21.121,36900.0
2015-04-02 10:50:00,26.9,26.94,26.89,26.94,35700.0,21.1131,21.1445,21.1053,21.1445,35700.0
2015-04-02 11:00:00,26.94,26.94,26.92,26.93,78700.0,21.1445,21.1445,21.1288,21.1367,78700.0
2015-04-02 11:10:00,26.93,26.93,26.92,26.93,27400.0,21.1367,21.1367,21.1288,21.1367,27400.0
2015-04-02 11:20:00,26.93,26.93,26.92,26.92,33600.0,21.1367,21.1367,21.1288,21.1288,33600.0
2015-04-02 11:30:00,26.92,26.93,26.92,26.92,23700.0,21.1288,21.1367,21.1288,21.1288,23700.0
2015-04-02 11:40:00,26.92,26.93,26.9,26.91,34700.0,21.1288,21.1367,21.1131,21.121,34700.0
2015-04-02 11:50:00,26.91,26.92,26.89,26.9,94900.0,21.121,21.1288,21.1053,21.1131,94900.0
2015-04-02 12:00:00,26.9,26.9,26.84,26.87,49600.0,21.1131,21.1131,21.066,21.0896,49600.0
2015-04-02 12:10:00,26.87,26.89,26.85,26.89,37800.0,21.0896,21.1053,21.0739,21.1053,37800.0
2015-04-02 12:20:00,26.89,26.91,26.88,26.91,17600.0,21.1053,21.121,21.0974,21.121,17600.0
2015-04-02 12:30:00,26.9,26.92,26.9,26.92,19200.0,21.1131,21.1288,21.1131,21.1288,19200.0
2015-04-02 12:40:00,26.92,26.92,26.91,26.91,6900.0,21.1288,21.1288,21.121,21.121,6900.0
2015-04-02 12:50:00,26.92,26.92,26.9,26.91,21300.0,21.1288,21.1288,21.1131,21.121,21300.0
2015-04-02 13:00:00,26.91,26.91,26.88,26.89,16400.0,21.121,21.121,21.0974,21.1053,16400.0
2015-04-02 13:10:00,26.89,26.9,26.88,26.9,40000.0,21.1053,21.1131,21.0974,21.1131,40000.0
2015-04-02 13:20:00,26.9,26.9,26.87,26.88,41000.0,21.1131,21.1131,21.0896,21.0974,41000.0
2015-04-02 13:30:00,26.88,26.88,26.87,26.88,16500.0,21.0974,21.0974,21.0896,21.0974,16500.0
2015-04-02 13:40:00,26.87,26.88,26.84,26.86,64500.0,21.0896,21.0974,21.066,21.0817,64500.0
2015-04-02 13:50:00,26.85,26.87,26.85,26.86,31000.0,21.0739,21.0896,21.0739,21.0817,31000.0
2015-04-02 14:00:00,26.86,26.87,26.85,26.85,37000.0,21.0817,21.0896,21.0739,21.0739,37000.0
2015-04-02 14:10:00,26.86,26.87,26.85,26.85,145500.0,21.0817,21.0896,21.0739,21.0739,145500.0
2015-04-02 14:20:00,26.85,26.86,26.84,26.84,47700.0,21.0739,21.0817,21.066,21.066,47700.0
2015-04-02 14:30:00,26.85,26.85,26.84,26.84,18500.0,21.0739,21.0739,21.066,21.066,18500.0
2015-04-02 14:40:00,26.85,26.85,26.81,26.82,89700.0,21.0739,21.0739,21.0425,21.0503,89700.0
2015-04-02 14:50:00,26.82,26.84,26.81,26.83,106100.0,21.0503,21.066,21.0425,21.0582,106100.0
2015-04-02 15:00:00,26.83,26.83,26.81,26.83,76400.0,21.0582,21.0582,21.0425,21.0582,76400.0
2015-04-02 15:10:00,26.83,26.83,26.8,26.8,74900.0,21.0582,21.0582,21.0346,21.0346,74900.0
2015-04-02 15:20:00,26.8,26.82,26.8,26.81,128000.0,21.0346,21.0503,21.0346,21.0425,128000.0
2015-04-02 15:30:00,26.82,26.82,26.81,26.81,80000.0,21.0503,21.0503,21.0425,21.0425,80000.0
2015-04-02 15:40:00,26.82,26.83,26.8,26.83,196100.0,21.0503,21.0582,21.0346,21.0582,196100.0
2015-04-02 15:50:00,26.82,26.86,26.81,26.84,465300.0,21.0503,21.0817,21.0425,21.066,465300.0
2015-04-06 09:30:00,26.64,26.77,26.59,26.72,70400.0,20.9091,21.0111,20.8698,20.9718,70400.0
2015-04-06 09:40:00,26.71,26.85,26.71,26.84,142500.0,20.964,21.0739,20.964,21.066,142500.0
2015-04-06 09:50:00,26.84,26.86,26.8,26.81,103800.0,21.066,21.0817,21.0346,21.0425,103800.0
2015-04-06 10:00:00,26.81,26.86,26.79,26.85,126300.0,21.0425,21.0817,21.0268,21.0739,126300.0
2015-04-06 10:10:00,26.85,26.9,26.84,26.9,46600.0,21.0739,21.1131,21.066,21.1131,46600.0
2015-04-06 10:20:00,26.9,27.01,26.89,27.0,115700.0,21.1131,21.1995,21.1053,21.1916,115700.0
2015-04-06 10:30:00,27.0,27.03,26.99,27.01,358700.0,21.1916,21.2152,21.1838,21.1995,358700.0
2015-04-06 10:40:00,27.01,27.02,26.98,27.0,32200.0,21.1995,21.2073,21.1759,21.1916,32200.0
2015-04-06 10:50:00,27.0,27.01,26.99,27.0,154400.0,21.1916,21.1995,21.1838,21.1916,154400.0
2015-04-06 11:00:00,27.0,27.0,26.95,27.0,445300.0,21.1916,21.1916,21.1524,21.1916,445300.0
2015-04-06 11:10:00,27.0,27.0,26.97,27.0,43300.0,21.1916,21.1916,21.1681,21.1916,43300.0
2015-04-06 11:20:00,26.99,27.04,26.97,27.01,914800.0,21.1838,21.223,21.1681,21.1995,914800.0
2015-04-06 11:30:00,27.01,27.04,27.0,27.04,36700.0,21.1995,21.223,21.1916,21.223,36700.0
2015-04-06 11:40:00,27.03,27.05,27.02,27.03,221700.0,21.2152,21.2308,21.2073,21.2152,221700.0
2015-04-06 11:50:00,27.04,27.06,27.04,27.04,54500.0,21.223,21.2387,21.223,21.223,54500.0
2015-04-06 12:00:00,27.05,27.05,27.04,27.05,36100.0,21.2308,21.2308,21.223,21.2308,36100.0
2015-04-06 12:10:00,27.05,27.06,27.03,27.05,85900.0,21.2308,21.2387,21.2152,21.2308,85900.0
2015-04-06 12:20:00,27.05,27.1,27.05,27.06,77200.0,21.2308,21.2701,21.2308,21.2387,77200.0
2015-04-06 12:30:00,27.06,27.08,27.06,27.07,172300.0,21.2387,21.2544,21.2387,21.2465,172300.0
2015-04-06 12:40:00,27.07,27.08,27.05,27.05,37000.0,21.2465,21.2544,21.2308,21.2308,37000.0
2015-04-06 12:50:00,27.05,27.1,27.05,27.1,150100.0,21.2308,21.2701,21.2308,21.2701,150100.0
2015-04-06 13:00:00,27.09,27.1,27.03,27.05,53600.0,21.2622,21.2701,21.2152,21.2308,53600.0
2015-04-06 13:10:00,27.05,27.07,27.04,27.05,39300.0,21.2308,21.2465,21.223,21.2308,39300.0
2015-04-06 13:20:00,27.05,27.07,27.04,27.07,31500.0,21.2308,21.2465,21.223,21.2465,31500.0
2015-04-06 13:30:00,27.07,27.08,27.03,27.03,159300.0,21.2465,21.2544,21.2152,21.2152,159300.0
2015-04-06 13:40:00,27.04,27.04,27.0,27.01,64300.0,21.223,21.223,21.1916,21.1995,64300.0
2015-04-06 13:50:00,27.01,27.03,27.0,27.0,44600.0,21.1995,21.2152,21.1916,21.1916,44600.0
2015-04-06 14:00:00,27.01,27.01,27.0,27.01,27200.0,21.1995,21.1995,21.1916,21.1995,27200.0
2015-04-06 14:10:00,27.0,27.08,26.99,27.07,97500.0,21.1916,21.2544,21.1838,21.2465,97500.0
2015-04-06 14:20:00,27.06,27.08,27.04,27.07,88300.0,21.2387,21.2544,21.223,21.2465,88300.0
2015-04-06 14:30:00,27.07,27.09,27.06,27.09,72000.0,21.2465,21.2622,21.2387,21.2622,72000.0
2015-04-06 14:40:00,27.09,27.09,27.06,27.07,39600.0,21.2622,21.2622,21.2387,21.2465,39600.0
2015-04-06 14:50:00,27.07,27.08,27.06,27.08,34900.0,21.2465,21.2544,21.2387,21.2544,34900.0
2015-04-06 15:00:00,27.08,27.08,27.06,27.07,91100.0,21.2544,21.2544,21.2387,21.2465,91100.0
2015-04-06 15:10:00,27.06,27.07,27.05,27.07,20100.0,21.2387,21.2465,21.2308,21.2465,20100.0
2015-04-06 15:20:00,27.06,27.07,27.03,27.05,322000.0,21.2387,21.2465,21.2152,21.2308,322000.0
2015-04-06 15:30:00,27.05,27.07,27.03,27.03,78000.0,21.2308,21.2465,21.2152,21.2152,78000.0
2015-04-06 15:40:00,27.03,27.05,27.01,27.03,97100.0,21.2152,21.2308,21.1995,21.2152,97100.0
2015-04-06 15:50:00,27.03,27.04,26.98,26.99,560900.0,21.2152,21.223,21.1759,21.1838,560900.0
2015-04-07 09:30:00,27.04,27.05,26.95,26.99,329700.0,21.223,21.2308,21.1524,21.1838,329700.0
2015-04-07 09:40:00,26.98,26.99,26.91,26.94,55700.0,21.1759,21.1838,21.121,21.1445,55700.0
2015-04-07 09:50:00,26.94,26.95,26.9,26.92,61800.0,21.1445,21.1524,21.1131,21.1288,61800.0
2015-04-07 10:00:00,26.93,26.96,26.91,26.93,82400.0,21.1367,21.1602,21.121,21.1367,82400.0
2015-04-07 10:10:00,26.93,26.99,26.92,26.96,71700.0,21.1367,21.1838,21.1288,21.1602,71700.0
2015-04-07 10:20:00,26.97,26.99,26.95,26.95,57600.0,21.1681,21.1838,21.1524,21.1524,57600.0
2015-04-07 10:30:00,26.95,26.98,26.94,26.96,25300.0,21.1524,21.1759,21.1445,21.1602,25300.0
2015-04-07 10:40:00,26.96,26.99,26.95,26.96,53400.0,21.1602,21.1838,21.1524,21.1602,53400.0
2015-04-07 10:50:00,26.96,26.96,26.89,26.89,40800.0,21.1602,21.1602,21.1053,21.1053,40800.0
2015-04-07 11:00:00,26.9,26.91,26.88,26.89,42400.0,21.1131,21.121,21.0974,21.1053,42400.0
2015-04-07 11:10:00,26.9,26.91,26.85,26.85,30100.0,21.1131,21.121,21.0739,21.0739,30100.0
2015-04-07 11:20:00,26.85,26.9,26.85,26.89,34300.0,21.0739,21.1131,21.0739,21.1053,34300.0
2015-04-07 11:30:00,26.89,26.9,26.89,26.9,18900.0,21.1053,21.1131,21.1053,21.1131,18900.0
2015-04-07 11:40:00,26.9,26.91,26.86,26.91,44200.0,21.1131,21.121,21.0817,21.121,44200.0
2015-04-07 11:50:00,26.91,26.93,26.9,26.93,14300.0,21.121,21.1367,21.1131,21.1367,14300.0
2015-04-07 12:00:00,26.93,26.95,26.93,26.95,18100.0,21.1367,21.1524,21.1367,21.1524,18100.0
2015-04-07 12:10:00,26.95,26.95,26.92,26.93,22300.0,21.1524,21.1524,21.1288,21.1367,22300.0
2015-04-07 12:20:00,26.93,26.93,26.9,26.92,15700.0,21.1367,21.1367,21.1131,21.1288,15700.0
2015-04-07 12:30:00,26.92,26.93,26.91,26.92,17200.0,21.1288,21.1367,21.121,21.1288,17200.0
2015-04-07 12:40:00,26.92,26.92,26.88,26.89,21900.0,21.1288,21.1288,21.0974,21.1053,21900.0
2015-04-07 12:50:00,26.89,26.91,26.89,26.91,21500.0,21.1053,21.121,21.1053,21.121,21500.0
2015-04-07 13:00:00,26.91,26.91,26.89,26.91,13800.0,21.121,21.121,21.1053,21.121,13800.0
2015-04-07 13:10:00,26.91,26.92,26.89,26.92,12700.0,21.121,21.1288,21.1053,21.1288,12700.0
2015-04-07 13:20:00,26.92,26.92,26.89,26.89,25000.0,21.1288,21.1288,21.1053,21.1053,25000.0
2015-04-07 13:30:00,26.9,26.9,26.88,26.89,25700.0,21.1131,21.1131,21.0974,21.1053,25700.0
2015-04-07 13:40:00,26.89,26.9,26.87,26.88,56800.0,21.1053,21.1131,21.0896,21.0974,56800.0
2015-04-07 13:50:00,26.88,26.89,26.87,26.89,36300.0,21.0974,21.1053,21.0896,21.1053,36300.0
2015-04-07 14:00:00,26.89,26.93,26.88,26.92,25800.0,21.1053,21.1367,21.0974,21.1288,25800.0
2015-04-07 14:10:00,26.92,26.92,26.91,26.92,10600.0,21.1288,21.1288,21.121,21.1288,10600.0
2015-04-07 14:20:00,26.92,26.92,26.89,26.92,24300.0,21.1288,21.1288,21.1053,21.1288,24300.0
2015-04-07 14:30:00,26.92,26.93,26.9,26.92,23900.0,21.1288,21.1367,21.1131,21.1288,23900.0
2015-04-07 14:40:00,26.92,26.92,26.91,26.91,14600.0,21.1288,21.1288,21.121,21.121,14600.0
2015-04-07 14:50:00,26.91,26.92,26.87,26.89,44000.0,21.121,21.1288,21.0896,21.1053,44000.0
2015-04-07 15:00:00,26.89,26.89,26.88,26.89,23900.0,21.1053,21.1053,21.0974,21.1053,23900.0
2015-04-07 15:10:00,26.88,26.89,26.85,26.87,82100.0,21.0974,21.1053,21.0739,21.0896,82100.0
2015-04-07 15:20:00,26.87,26.88,26.86,26.88,88800.0,21.0896,21.0974,21.0817,21.0974,88800.0
2015-04-07 15:30:00,26.88,26.88,26.82,26.83,79700.0,21.0974,21.0974,21.0503,21.0582,79700.0
2015-04-07 15:40:00,26.83,26.86,26.79,26.84,141500.0,21.0582,21.0817,21.0268,21.066,141500.0
2015-04-07 15:50:00,26.84,26.84,26.8,26.8,207100.0,21.066,21.066,21.0346,21.0346,207100.0
2015-04-08 09:30:00,26.79,26.99,26.79,26.84,102700.0,21.0268,21.1838,21.0268,21.066,102700.0
2015-04-08 09:40:00,26.84,26.88,26.83,26.87,35000.0,21.066,21.0974,21.0582,21.0896,35000.0
2015-04-08 09:50:00,26.88,26.88,26.86,26.87,33100.0,21.0974,21.0974,21.0817,21.0896,33100.0
2015-04-08 10:00:00,26.87,26.88,26.82,26.83,48400.0,21.0896,21.0974,21.0503,21.0582,48400.0
2015-04-08 10:10:00,26.82,26.85,26.79,26.79,70400.0,21.0503,21.0739,21.0268,21.0268,70400.0
2015-04-08 10:20:00,26.79,26.89,26.79,26.87,173600.0,21.0268,21.1053,21.0268,21.0896,173600.0
2015-04-08 10:30:00,26.87,26.88,26.84,26.85,36000.0,21.0896,21.0974,21.066,21.0739,36000.0
2015-04-08 10:40:00,26.85,26.86,26.81,26.85,70600.0,21.0739,21.0817,21.0425,21.0739,70600.0
2015-04-08 10:50:00,26.85,26.89,26.85,26.89,31100.0,21.0739,21.1053,21.0739,21.1053,31100.0
2015-04-08 11:00:00,26.89,26.92,26.87,26.89,44600.0,21.1053,21.1288,21.0896,21.1053,44600.0
2015-04-08 11:10:00,26.89,26.9,26.87,26.89,61200.0,21.1053,21.1131,21.0896,21.1053,61200.0
2015-04-08 11:20:00,26.88,26.89,26.85,26.85,16400.0,21.0974,21.1053,21.0739,21.0739,16400.0
2015-04-08 11:30:00,26.86,26.88,26.84,26.88,28700.0,21.0817,21.0974,21.066,21.0974,28700.0
2015-04-08 11:40:00,26.88,26.89,26.86,26.87,47400.0,21.0974,21.1053,21.0817,21.0896,47400.0
2015-04-08 11:50:00,26.86,26.87,26.83,26.83,14500.0,21.0817,21.0896,21.0582,21.0582,14500.0
2015-04-08 12:00:00,26.84,26.84,26.82,26.83,27500.0,21.066,21.066,21.0503,21.0582,27500.0
2015-04-08 12:10:00,26.84,26.87,26.84,26.87,20700.0,21.066,21.0896,21.066,21.0896,20700.0
2015-04-08 12:20:00,26.87,26.87,26.85,26.87,16100.0,21.0896,21.0896,21.0739,21.0896,16100.0
2015-04-08 12:30:00,26.86,26.88,26.86,26.87,7100.0,21.0817,21.0974,21.0817,21.0896,7100.0
2015-04-08 12:40:00,26.87,26.88,26.87,26.87,4000.0,21.0896,21.0974,21.0896,21.0896,4000.0
2015-04-08 12:50:00,26.88,26.88,26.85,26.85,18300.0,21.0974,21.0974,21.0739,21.0739,18300.0
2015-04-08 13:00:00,26.86,26.87,26.85,26.87,23700.0,21.0817,21.0896,21.0739,21.0896,23700.0
2015-04-08 13:10:00,26.86,26.87,26.83,26.85,35400.0,21.0817,21.0896,21.0582,21.0739,35400.0
2015-04-08 13:20:00,26.86,26.86,26.85,26.85,12400.0,21.0817,21.0817,21.0739,21.0739,12400.0
2015-04-08 13:30:00,26.86,26.86,26.84,26.85,230100.0,21.0817,21.0817,21.066,21.0739,230100.0
2015-04-08 13:40:00,26.85,26.85,26.82,26.82,26300.0,21.0739,21.0739,21.0503,21.0503,26300.0
2015-04-08 13:50:00,26.82,26.86,26.8,26.81,185400.0,21.0503,21.0817,21.0346,21.0425,185400.0
2015-04-08 14:00:00,26.81,26.81,26.72,26.72,56000.0,21.0425,21.0425,20.9718,20.9718,56000.0
2015-04-08 14:10:00,26.72,26.85,26.72,26.83,120400.0,20.9718,21.0739,20.9718,21.0582,120400.0
2015-04-08 14:20:00,26.83,26.85,26.82,26.83,80400.0,21.0582,21.0739,21.0503,21.0582,80400.0
2015-04-08 14:30:00,26.82,26.83,26.8,26.82,50800.0,21.0503,21.0582,21.0346,21.0503,50800.0
2015-04-08 14:40:00,26.83,26.86,26.8,26.85,48400.0,21.0582,21.0817,21.0346,21.0739,48400.0
2015-04-08 14:50:00,26.85,26.86,26.83,26.84,117200.0,21.0739,21.0817,21.0582,21.066,117200.0
2015-04-08 15:00:00,26.84,26.84,26.83,26.84,48800.0,21.066,21.066,21.0582,21.066,48800.0
2015-04-08 15:10:00,26.83,26.84,26.81,26.83,70700.0,21.0582,21.066,21.0425,21.0582,70700.0
2015-04-08 15:20:00,26.83,26.84,26.81,26.83,125400.0,21.0582,21.066,21.0425,21.0582,125400.0
2015-04-08 15:30:00,26.83,26.83,26.8,26.81,253700.0,21.0582,21.0582,21.0346,21.0425,253700.0
2015-04-08 15:40:00,26.81,26.81,26.8,26.81,81700.0,21.0425,21.0425,21.0346,21.0425,81700.0
2015-04-08 15:50:00,26.81,26.85,26.78,26.79,734300.0,21.0425,21.0739,21.0189,21.0268,734300.0
2015-04-09 09:30:00,26.81,26.96,26.8,26.91,75100.0,21.0425,21.1602,21.0346,21.121,75100.0
2015-04-09 09:40:00,26.9,26.91,26.84,26.85,46300.0,21.1131,21.121,21.066,21.0739,46300.0
2015-04-09 09:50:00,26.85,26.86,26.76,26.78,66700.0,21.0739,21.0817,21.0032,21.0189,66700.0
2015-04-09 10:00:00,26.78,26.85,26.78,26.83,125500.0,21.0189,21.0739,21.0189,21.0582,125500.0
2015-04-09 10:10:00,26.82,26.89,26.8,26.87,82300.0,21.0503,21.1053,21.0346,21.0896,82300.0
2015-04-09 10:20:00,26.87,26.89,26.84,26.87,59400.0,21.0896,21.1053,21.066,21.0896,59400.0
2015-04-09 10:30:00,26.87,26.89,26.86,26.88,64800.0,21.0896,21.1053,21.0817,21.0974,64800.0
2015-04-09 10:40:00,26.88,26.89,26.81,26.82,95100.0,21.0974,21.1053,21.0425,21.0503,95100.0
2015-04-09 10:50:00,26.82,26.85,26.8,26.84,79300.0,21.0503,21.0739,21.0346,21.066,79300.0
2015-04-09 11:00:00,26.84,26.85,26.81,26.83,52900.0,21.066,21.0739,21.0425,21.0582,52900.0
2015-04-09 11:10:00,26.83,26.85,26.81,26.82,69600.0,21.0582,21.0739,21.0425,21.0503,69600.0
2015-04-09 11:20:00,26.82,26.83,26.8,26.82,66200.0,21.0503,21.0582,21.0346,21.0503,66200.0
2015-04-09 11:30:00,26.81,26.83,26.8,26.81,73500.0,21.0425,21.0582,21.0346,21.0425,73500.0
2015-04-09 11:40:00,26.81,26.81,26.77,26.77,34300.0,21.0425,21.0425,21.0111,21.0111,34300.0
2015-04-09 11:50:00,26.78,26.8,26.76,26.8,27100.0,21.0189,21.0346,21.0032,21.0346,27100.0
2015-04-09 12:00:00,26.8,26.81,26.79,26.81,31400.0,21.0346,21.0425,21.0268,21.0425,31400.0
2015-04-09 12:10:00,26.81,26.81,26.8,26.81,60500.0,21.0425,21.0425,21.0346,21.0425,60500.0
2015-04-09 12:20:00,26.8,26.81,26.8,26.81,48700.0,21.0346,21.0425,21.0346,21.0425,48700.0
2015-04-09 12:30:00,26.81,26.81,26.8,26.81,29400.0,21.0425,21.0425,21.0346,21.0425,29400.0
2015-04-09 12:40:00,26.81,26.81,26.8,26.81,23900.0,21.0425,21.0425,21.0346,21.0425,23900.0
2015-04-09 12:50:00,26.81,26.82,26.8,26.81,55700.0,21.0425,21.0503,21.0346,21.0425,55700.0
2015-04-09 13:00:00,26.81,26.81,26.79,26.81,62100.0,21.0425,21.0425,21.0268,21.0425,62100.0
2015-04-09 13:10:00,26.81,26.81,26.8,26.8,41600.0,21.0425,21.0425,21.0346,21.0346,41600.0
2015-04-09 13:20:00,26.8,26.81,26.79,26.81,33200.0,21.0346,21.0425,21.0268,21.0425,33200.0
2015-04-09 13:30:00,26.81,26.81,26.79,26.8,49100.0,21.0425,21.0425,21.0268,21.0346,49100.0
2015-04-09 13:40:00,26.79,26.81,26.78,26.8,43700.0,21.0268,21.0425,21.0189,21.0346,43700.0
2015-04-09 13:50:00,26.81,26.81,26.77,26.78,50300.0,21.0425,21.0425,21.0111,21.0189,50300.0
2015-04-09 14:00:00,26.77,26.78,26.76,26.77,65300.0,21.0111,21.0189,21.0032,21.0111,65300.0
2015-04-09 14:10:00,26.77,26.77,26.75,26.76,35100.0,21.0111,21.0111,20.9954,21.0032,35100.0
2015-04-09 14:20:00,26.76,26.76,26.73,26.74,72100.0,21.0032,21.0032,20.9797,20.9875,72100.0
2015-04-09 14:30:00,26.74,26.77,26.72,26.77,87700.0,20.9875,21.0111,20.9718,21.0111,87700.0
2015-04-09 14:40:00,26.77,26.78,26.74,26.75,35100.0,21.0111,21.0189,20.9875,20.9954,35100.0
2015-04-09 14:50:00,26.74,26.78,26.74,26.78,98200.0,20.9875,21.0189,20.9875,21.0189,98200.0
2015-04-09 15:00:00,26.79,26.81,26.79,26.8,55800.0,21.0268,21.0425,21.0268,21.0346,55800.0
2015-04-09 15:10:00,26.8,26.81,26.79,26.81,159100.0,21.0346,21.0425,21.0268,21.0425,159100.0
2015-04-09 15:20:00,26.81,26.82,26.79,26.82,83900.0,21.0425,21.0503,21.0268,21.0503,83900.0
2015-04-09 15:30:00,26.82,26.82,26.77,26.81,160000.0,21.0503,21.0503,21.0111,21.0425,160000.0
2015-04-09 15:40:00,26.81,26.81,26.77,26.78,178400.0,21.0425,21.0425,21.0111,21.0189,178400.0
2015-04-09 15:50:00,26.77,26.78,26.75,26.76,544200.0,21.0111,21.0189,20.9954,21.0032,544200.0
2015-04-10 09:30:00,26.8,26.85,26.76,26.84,56300.0,21.0346,21.0739,21.0032,21.066,56300.0
2015-04-10 09:40:00,26.83,26.84,26.8,26.82,39400.0,21.0582,21.066,21.0346,21.0503,39400.0
2015-04-10 09:50:00,26.82,26.83,26.78,26.79,29700.0,21.0503,21.0582,21.0189,21.0268,29700.0
2015-04-10 10:00:00,26.8,26.81,26.77,26.81,23600.0,21.0346,21.0425,21.0111,21.0425,23600.0
2015-04-10 10:10:00,26.81,26.82,26.79,26.81,34600.0,21.0425,21.0503,21.0268,21.0425,34600.0
2015-04-10 10:20:00,26.82,26.82,26.8,26.8,19300.0,21.0503,21.0503,21.0346,21.0346,19300.0
2015-04-10 10:30:00,26.81,26.83,26.81,26.82,59600.0,21.0425,21.0582,21.0425,21.0503,59600.0
2015-04-10 10:40:00,26.82,26.83,26.8,26.81,52800.0,21.0503,21.0582,21.0346,21.0425,52800.0
2015-04-10 10:50:00,26.81,26.85,26.8,26.84,137600.0,21.0425,21.0739,21.0346,21.066,137600.0
2015-04-10 11:00:00,26.84,26.85,26.84,26.85,20300.0,21.066,21.0739,21.066,21.0739,20300.0
2015-04-10 11:10:00,26.85,26.85,26.82,26.85,73500.0,21.0739,21.0739,21.0503,21.0739,73500.0
2015-04-10 11:20:00,26.85,26.85,26.82,26.82,170200.0,21.0739,21.0739,21.0503,21.0503,170200.0
2015-04-10 11:30:00,26.82,26.83,26.81,26.81,13200.0,21.0503,21.0582,21.0425,21.0425,13200.0
2015-04-10 11:40:00,26.82,26.82,26.8,26.8,12800.0,21.0503,21.0503,21.0346,21.0346,12800.0
2015-04-10 11:50:00,26.8,26.81,26.79,26.8,17700.0,21.0346,21.0425,21.0268,21.0346,17700.0
2015-04-10 12:00:00,26.79,26.8,26.79,26.8,6700.0,21.0268,21.0346,21.0268,21.0346,6700.0
2015-04-10 12:10:00,26.8,26.8,26.79,26.8,5100.0,21.0346,21.0346,21.0268,21.0346,5100.0
2015-04-10 12:20:00,26.8,26.8,26.78,26.79,20200.0,21.0346,21.0346,21.0189,21.0268,20200.0
2015-04-10 12:30:00,26.79,26.79,26.78,26.79,4700.0,21.0268,21.0268,21.0189,21.0268,4700.0
2015-04-10 12:40:00,26.79,26.81,26.78,26.81,21100.0,21.0268,21.0425,21.0189,21.0425,21100.0
2015-04-10 12:50:00,26.81,26.83,26.8,26.83,20500.0,21.0425,21.0582,21.0346,21.0582,20500.0
2015-04-10 13:00:00,26.83,26.85,26.82,26.85,666700.0,21.0582,21.0739,21.0503,21.0739,666700.0
2015-04-10 13:10:00,26.85,26.89,26.84,26.89,114800.0,21.0739,21.1053,21.066,21.1053,114800.0
2015-04-10 13:20:00,26.89,26.9,26.86,26.87,68700.0,21.1053,21.1131,21.0817,21.0896,68700.0
2015-04-10 13:30:00,26.87,26.89,26.86,26.87,29900.0,21.0896,21.1053,21.0817,21.0896,29900.0
2015-04-10 13:40:00,26.88,26.88,26.87,26.88,8000.0,21.0974,21.0974,21.0896,21.0974,8000.0
2015-04-10 13:50:00,26.88,26.89,26.87,26.88,12200.0,21.0974,21.1053,21.0896,21.0974,12200.0
2015-04-10 14:00:00,26.88,26.9,26.88,26.88,23800.0,21.0974,21.1131,21.0974,21.0974,23800.0
2015-04-10 14:10:00,26.89,26.9,26.88,26.89,102000.0,21.1053,21.1131,21.0974,21.1053,102000.0
2015-04-10 14:20:00,26.89,26.9,26.88,26.9,13000.0,21.1053,21.1131,21.0974,21.1131,13000.0
2015-04-10 14:30:00,26.9,26.91,26.88,26.91,67600.0,21.1131,21.121,21.0974,21.121,67600.0
2015-04-10 14:40:00,26.91,26.93,26.9,26.93,22000.0,21.121,21.1367,21.1131,21.1367,22000.0
2015-04-10 14:50:00,26.93,26.96,26.92,26.95,57100.0,21.1367,21.1602,21.1288,21.1524,57100.0
2015-04-10 15:00:00,26.95,26.95,26.93,26.94,23600.0,21.1524,21.1524,21.1367,21.1445,23600.0
2015-04-10 15:10:00,26.94,26.94,26.89,26.89,27000.0,21.1445,21.1445,21.1053,21.1053,27000.0
2015-04-10 15:20:00,26.89,26.91,26.89,26.91,44200.0,21.1053,21.121,21.1053,21.121,44200.0
2015-04-10 15:30:00,26.91,26.93,26.89,26.92,80800.0,21.121,21.1367,21.1053,21.1288,80800.0
2015-04-10 15:40:00,26.92,26.94,26.91,26.93,57600.0,21.1288,21.1445,21.121,21.1367,57600.0
2015-04-10 15:50:00,26.93,26.94,26.89,26.89,350400.0,21.1367,21.1445,21.1053,21.1053,350400.0
2015-04-13 09:30:00,26.9,26.98,26.85,26.97,42200.0,21.1131,21.1759,21.0739,21.1681,42200.0
2015-04-13 09:40:00,26.96,26.99,26.94,26.98,13000.0,21.1602,21.1838,21.1445,21.1759,13000.0
2015-04-13 09:50:00,26.98,27.0,26.96,26.99,12300.0,21.1759,21.1916,21.1602,21.1838,12300.0
2015-04-13 10:00:00,27.0,27.0,26.97,26.99,31700.0,21.1916,21.1916,21.1681,21.1838,31700.0
2015-04-13 10:10:00,26.99,27.0,26.96,26.96,16300.0,21.1838,21.1916,21.1602,21.1602,16300.0
2015-04-13 10:20:00,26.96,27.0,26.96,27.0,16200.0,21.1602,21.1916,21.1602,21.1916,16200.0
2015-04-13 10:30:00,27.0,27.0,26.97,26.98,6300.0,21.1916,21.1916,21.1681,21.1759,6300.0
2015-04-13 10:40:00,26.97,26.98,26.97,26.98,5000.0,21.1681,21.1759,21.1681,21.1759,5000.0
2015-04-13 10:50:00,26.97,26.98,26.96,26.96,11000.0,21.1681,21.1759,21.1602,21.1602,11000.0
2015-04-13 11:00:00,26.97,26.97,26.96,26.96,6700.0,21.1681,21.1681,21.1602,21.1602,6700.0
2015-04-13 11:10:00,26.96,27.0,26.95,27.0,29200.0,21.1602,21.1916,21.1524,21.1916,29200.0
2015-04-13 11:20:00,27.0,27.02,26.99,27.02,23500.0,21.1916,21.2073,21.1838,21.2073,23500.0
2015-04-13 11:30:00,27.02,27.06,27.01,27.05,51700.0,21.2073,21.2387,21.1995,21.2308,51700.0
2015-04-13 11:40:00,27.06,27.06,27.0,27.0,27700.0,21.2387,21.2387,21.1916,21.1916,27700.0
2015-04-13 11:50:00,27.0,27.01,26.97,26.97,18600.0,21.1916,21.1995,21.1681,21.1681,18600.0
2015-04-13 12:00:00,26.97,26.98,26.96,26.96,10800.0,21.1681,21.1759,21.1602,21.1602,10800.0
2015-04-13 12:10:00,26.96,26.97,26.94,26.94,26300.0,21.1602,21.1681,21.1445,21.1445,26300.0
2015-04-13 12:20:00,26.94,26.97,26.93,26.95,180700.0,21.1445,21.1681,21.1367,21.1524,180700.0
2015-04-13 12:30:00,26.95,27.01,26.94,27.01,154700.0,21.1524,21.1995,21.1445,21.1995,154700.0
2015-04-13 12:40:00,27.01,27.02,27.0,27.0,16200.0,21.1995,21.2073,21.1916,21.1916,16200.0
2015-04-13 12:50:00,27.0,27.01,26.99,27.0,11400.0,21.1916,21.1995,21.1838,21.1916,11400.0
2015-04-13 13:00:00,27.0,27.0,26.94,26.94,25100.0,21.1916,21.1916,21.1445,21.1445,25100.0
2015-04-13 13:10:00,26.95,26.95,26.9,26.9,45200.0,21.1524,21.1524,21.1131,21.1131,45200.0
2015-04-13 13:20:00,26.9,26.92,26.89,26.91,95900.0,21.1131,21.1288,21.1053,21.121,95900.0
2015-04-13 13:30:00,26.92,26.92,26.89,26.91,38900.0,21.1288,21.1288,21.1053,21.121,38900.0
2015-04-13 13:40:00,26.91,26.91,26.88,26.9,62000.0,21.121,21.121,21.0974,21.1131,62000.0
2015-04-13 13:50:00,26.9,26.92,26.89,26.91,38200.0,21.1131,21.1288,21.1053,21.121,38200.0
2015-04-13 14:00:00,26.92,26.92,26.9,26.91,20200.0,21.1288,21.1288,21.1131,21.121,20200.0
2015-04-13 14:10:00,26.9,26.92,26.9,26.91,52200.0,21.1131,21.1288,21.1131,21.121,52200.0
2015-04-13 14:20:00,26.91,26.92,26.9,26.92,25200.0,21.121,21.1288,21.1131,21.1288,25200.0
2015-04-13 14:30:00,26.92,26.92,26.89,26.91,56200.0,21.1288,21.1288,21.1053,21.121,56200.0
2015-04-13 14:40:00,26.9,26.91,26.87,26.87,33500.0,21.1131,21.121,21.0896,21.0896,33500.0
2015-04-13 14:50:00,26.87,26.88,26.85,26.88,45800.0,21.0896,21.0974,21.0739,21.0974,45800.0
2015-04-13 15:00:00,26.88,26.91,26.87,26.91,30300.0,21.0974,21.121,21.0896,21.121,30300.0
2015-04-13 15:10:00,26.91,26.91,26.87,26.88,51600.0,21.121,21.121,21.0896,21.0974,51600.0
2015-04-13 15:20:00,26.89,26.89,26.87,26.88,33200.0,21.1053,21.1053,21.0896,21.0974,33200.0
2015-04-13 15:30:00,26.88,26.88,26.86,26.86,38100.0,21.0974,21.0974,21.0817,21.0817,38100.0
2015-04-13 15:40:00,26.87,26.87,26.85,26.85,106200.0,21.0896,21.0896,21.0739,21.0739,106200.0
2015-04-13 15:50:00,26.86,26.86,26.79,26.82,611000.0,21.0817,21.0817,21.0268,21.0503,611000.0
2015-04-14 09:30:00,26.75,26.88,26.75,26.88,56200.0,20.9954,21.0974,20.9954,21.0974,56200.0
2015-04-14 09:40:00,26.89,26.89,26.77,26.77,109400.0,21.1053,21.1053,21.0111,21.0111,109400.0
2015-04-14 09:50:00,26.78,26.78,26.68,26.73,157800.0,21.0189,21.0189,20.9404,20.9797,157800.0
2015-04-14 10:00:00,26.73,26.74,26.7,26.71,169400.0,20.9797,20.9875,20.9561,20.964,169400.0
2015-04-14 10:10:00,26.7,26.77,26.7,26.76,84200.0,20.9561,21.0111,20.9561,21.0032,84200.0
2015-04-14 10:20:00,26.76,26.77,26.74,26.77,63900.0,21.0032,21.0111,20.9875,21.0111,63900.0
2015-04-14 10:30:00,26.77,26.79,26.73,26.75,73900.0,21.0111,21.0268,20.9797,20.9954,73900.0
2015-04-14 10:40:00,26.75,26.76,26.73,26.74,85400.0,20.9954,21.0032,20.9797,20.9875,85400.0
2015-04-14 10:50:00,26.74,26.75,26.71,26.75,98200.0,20.9875,20.9954,20.964,20.9954,98200.0
2015-04-14 11:00:00,26.75,26.81,26.73,26.81,47000.0,20.9954,21.0425,20.9797,21.0425,47000.0
2015-04-14 11:10:00,26.81,26.87,26.8,26.85,46400.0,21.0425,21.0896,21.0346,21.0739,46400.0
2015-04-14 11:20:00,26.85,26.86,26.84,26.84,29600.0,21.0739,21.0817,21.066,21.066,29600.0
2015-04-14 11:30:00,26.85,26.9,26.84,26.88,129800.0,21.0739,21.1131,21.066,21.0974,129800.0
2015-04-14 11:40:00,26.88,26.89,26.87,26.87,67400.0,21.0974,21.1053,21.0896,21.0896,67400.0
2015-04-14 11:50:00,26.86,26.88,26.86,26.87,26900.0,21.0817,21.0974,21.0817,21.0896,26900.0
2015-04-14 12:00:00,26.87,26.89,26.87,26.89,60800.0,21.0896,21.1053,21.0896,21.1053,60800.0
2015-04-14 12:10:00,26.88,26.89,26.88,26.89,14700.0,21.0974,21.1053,21.0974,21.1053,14700.0
2015-04-14 12:20:00,26.89,26.89,26.86,26.87,49900.0,21.1053,21.1053,21.0817,21.0896,49900.0
2015-04-14 12:30:00,26.88,26.91,26.88,26.9,94400.0,21.0974,21.121,21.0974,21.1131,94400.0
2015-04-14 12:40:00,26.9,26.9,26.89,26.9,26800.0,21.1131,21.1131,21.1053,21.1131,26800.0
2015-04-14 12:50:00,26.9,26.91,26.87,26.88,69000.0,21.1131,21.121,21.0896,21.0974,69000.0
2015-04-14 13:00:00,26.89,26.89,26.87,26.88,22900.0,21.1053,21.1053,21.0896,21.0974,22900.0
2015-04-14 13:10:00,26.87,26.88,26.85,26.85,43900.0,21.0896,21.0974,21.0739,21.0739,43900.0
2015-04-14 13:20:00,26.85,26.87,26.85,26.85,49400.0,21.0739,21.0896,21.0739,21.0739,49400.0
2015-04-14 13:30:00,26.85,26.86,26.83,26.84,32700.0,21.0739,21.0817,21.0582,21.066,32700.0
2015-04-14 13:40:00,26.83,26.84,26.82,26.83,30100.0,21.0582,21.066,21.0503,21.0582,30100.0
2015-04-14 13:50:00,26.83,26.83,26.81,26.81,31700.0,21.0582,21.0582,21.0425,21.0425,31700.0
2015-04-14 14:00:00,26.81,26.82,26.79,26.8,103400.0,21.0425,21.0503,21.0268,21.0346,103400.0
2015-04-14 14:10:00,26.79,26.8,26.78,26.78,36000.0,21.0268,21.0346,21.0189,21.0189,36000.0
2015-04-14 14:20:00,26.78,26.79,26.76,26.77,38700.0,21.0189,21.0268,21.0032,21.0111,38700.0
2015-04-14 14:30:00,26.77,26.8,26.76,26.79,90300.0,21.0111,21.0346,21.0032,21.0268,90300.0
2015-04-14 14:40:00,26.79,26.8,26.78,26.8,52800.0,21.0268,21.0346,21.0189,21.0346,52800.0
2015-04-14 14:50:00,26.79,26.8,26.78,26.79,62100.0,21.0268,21.0346,21.0189,21.0268,62100.0
2015-04-14 15:00:00,26.79,26.81,26.78,26.79,141900.0,21.0268,21.0425,21.0189,21.0268,141900.0
2015-04-14 15:10:00,26.79,26.81,26.78,26.8,84400.0,21.0268,21.0425,21.0189,21.0346,84400.0
2015-04-14 15:20:00,26.8,26.8,26.79,26.79,94300.0,21.0346,21.0346,21.0268,21.0268,94300.0
2015-04-14 15:30:00,26.79,26.8,26.78,26.79,86000.0,21.0268,21.0346,21.0189,21.0268,86000.0
2015-04-14 15:40:00,26.78,26.79,26.77,26.78,157500.0,21.0189,21.0268,21.0111,21.0189,157500.0
2015-04-14 15:50:00,26.77,26.78,26.73,26.76,312800.0,21.0111,21.0189,20.9797,21.0032,312800.0
2015-04-15 09:30:00,27.12,27.25,26.97,27.08,189600.0,21.2858,21.3878,21.1681,21.2544,189600.0
2015-04-15 09:40:00,27.07,27.16,27.01,27.03,276500.0,21.2465,21.3172,21.1995,21.2152,276500.0
2015-04-15 09:50:00,27.03,27.05,26.9,27.01,257000.0,21.2152,21.2308,21.1131,21.1995,257000.0
2015-04-15 10:00:00,27.01,27.08,26.9,26.93,650800.0,21.1995,21.2544,21.1131,21.1367,650800.0
2015-04-15 10:10:00,26.94,27.08,26.93,27.08,229000.0,21.1445,21.2544,21.1367,21.2544,229000.0
2015-04-15 10:20:00,27.09,27.17,27.06,27.07,285500.0,21.2622,21.325,21.2387,21.2465,285500.0
2015-04-15 10:30:00,27.07,27.11,27.07,27.08,39700.0,21.2465,21.2779,21.2465,21.2544,39700.0
2015-04-15 10:40:00,27.08,27.12,27.07,27.12,31000.0,21.2544,21.2858,21.2465,21.2858,31000.0
2015-04-15 10:50:00,27.12,27.23,27.11,27.21,158600.0,21.2858,21.3721,21.2779,21.3564,158600.0
2015-04-15 11:00:00,27.21,27.33,27.21,27.33,318100.0,21.3564,21.4506,21.3564,21.4506,318100.0
2015-04-15 11:10:00,27.32,27.37,27.32,27.33,99300.0,21.4428,21.482,21.4428,21.4506,99300.0
2015-04-15 11:20:00,27.33,27.33,27.23,27.24,119300.0,21.4506,21.4506,21.3721,21.38,119300.0
2015-04-15 11:30:00,27.24,27.24,27.12,27.12,71900.0,21.38,21.38,21.2858,21.2858,71900.0
2015-04-15 11:40:00,27.1,27.13,27.08,27.09,33400.0,21.2701,21.2936,21.2544,21.2622,33400.0
2015-04-15 11:50:00,27.09,27.12,27.09,27.11,27500.0,21.2622,21.2858,21.2622,21.2779,27500.0
2015-04-15 12:00:00,27.11,27.18,27.11,27.12,75700.0,21.2779,21.3329,21.2779,21.2858,75700.0
2015-04-15 12:10:00,27.12,27.21,27.12,27.2,128000.0,21.2858,21.3564,21.2858,21.3486,128000.0
2015-04-15 12:20:00,27.19,27.23,27.19,27.19,77100.0,21.3407,21.3721,21.3407,21.3407,77100.0
2015-04-15 12:30:00,27.19,27.21,27.16,27.18,50600.0,21.3407,21.3564,21.3172,21.3329,50600.0
2015-04-15 12:40:00,27.18,27.21,27.17,27.21,38400.0,21.3329,21.3564,21.325,21.3564,38400.0
2015-04-15 12:50:00,27.21,27.22,27.19,27.21,101900.0,21.3564,21.3643,21.3407,21.3564,101900.0
2015-04-15 13:00:00,27.21,27.23,27.2,27.2,21700.0,21.3564,21.3721,21.3486,21.3486,21700.0
2015-04-15 13:10:00,27.2,27.23,27.2,27.23,48700.0,21.3486,21.3721,21.3486,21.3721,48700.0
2015-04-15 13:20:00,27.23,27.25,27.22,27.25,68900.0,21.3721,21.3878,21.3643,21.3878,68900.0
2015-04-15 13:30:00,27.25,27.34,27.24,27.32,247400.0,21.3878,21.4585,21.38,21.4428,247400.0
2015-04-15 13:40:00,27.32,27.34,27.31,27.33,31200.0,21.4428,21.4585,21.4349,21.4506,31200.0
2015-04-15 13:50:00,27.33,27.34,27.31,27.34,49500.0,21.4506,21.4585,21.4349,21.4585,49500.0
2015-04-15 14:00:00,27.34,27.38,27.34,27.37,76400.0,21.4585,21.4899,21.4585,21.482,76400.0
2015-04-15 14:10:00,27.37,27.38,27.3,27.31,169200.0,21.482,21.4899,21.4271,21.4349,169200.0
2015-04-15 14:20:00,27.32,27.32,27.27,27.27,167100.0,21.4428,21.4428,21.4035,21.4035,167100.0
2015-04-15 14:30:00,27.27,27.32,27.27,27.32,56400.0,21.4035,21.4428,21.4035,21.4428,56400.0
2015-04-15 14:40:00,27.33,27.36,27.33,27.34,64100.0,21.4506,21.4742,21.4506,21.4585,64100.0
2015-04-15 14:50:00,27.34,27.35,27.33,27.33,15900.0,21.4585,21.4663,21.4506,21.4506,15900.0
2015-04-15 15:00:00,27.33,27.35,27.32,27.35,52800.0,21.4506,21.4663,21.4428,21.4663,52800.0
2015-04-15 15:10:00,27.35,27.35,27.29,27.29,100300.0,21.4663,21.4663,21.4192,21.4192,100300.0
2015-04-15 15:20:00,27.29,27.3,27.26,27.27,87600.0,21.4192,21.4271,21.3957,21.4035,87600.0
2015-04-15 15:30:00,27.27,27.27,27.23,27.24,119900.0,21.4035,21.4035,21.3721,21.38,119900.0
2015-04-15 15:40:00,27.23,27.24,27.17,27.2,191700.0,21.3721,21.38,21.325,21.3486,191700.0
2015-04-15 15:50:00,27.2,27.2,27.15,27.18,448700.0,21.3486,21.3486,21.3093,21.3329,448700.0
2015-04-16 09:30:00,27.15,27.19,27.07,27.09,105200.0,21.3093,21.3407,21.2465,21.2622,105200.0
2015-04-16 09:40:00,27.09,27.17,27.0,27.01,145300.0,21.2622,21.325,21.1916,21.1995,145300.0
2015-04-16 09:50:00,27.0,27.02,26.97,26.97,62800.0,21.1916,21.2073,21.1681,21.1681,62800.0
2015-04-16 10:00:00,26.96,27.0,26.96,26.97,149900.0,21.1602,21.1916,21.1602,21.1681,149900.0
2015-04-16 10:10:00,26.97,27.07,26.97,27.06,95600.0,21.1681,21.2465,21.1681,21.2387,95600.0
2015-04-16 10:20:00,27.06,27.06,26.99,27.0,84900.0,21.2387,21.2387,21.1838,21.1916,84900.0
2015-04-16 10:30:00,27.0,27.06,26.98,27.06,179500.0,21.1916,21.2387,21.1759,21.2387,179500.0
2015-04-16 10:40:00,27.06,27.09,27.05,27.09,35000.0,21.2387,21.2622,21.2308,21.2622,35000.0
2015-04-16 10:50:00,27.08,27.11,27.06,27.08,40800.0,21.2544,21.2779,21.2387,21.2544,40800.0
2015-04-16 11:00:00,27.09,27.14,27.08,27.14,41800.0,21.2622,21.3015,21.2544,21.3015,41800.0
2015-04-16 11:10:00,27.13,27.16,27.12,27.14,67600.0,21.2936,21.3172,21.2858,21.3015,67600.0
2015-04-16 11:20:00,27.14,27.14,27.1,27.12,46700.0,21.3015,21.3015,21.2701,21.2858,46700.0
2015-04-16 11:30:00,27.12,27.13,27.09,27.13,40700.0,21.2858,21.2936,21.2622,21.2936,40700.0
2015-04-16 11:40:00,27.12,27.13,27.11,27.13,32200.0,21.2858,21.2936,21.2779,21.2936,32200.0
2015-04-16 11:50:00,27.13,27.14,27.13,27.14,32100.0,21.2936,21.3015,21.2936,21.3015,32100.0
2015-04-16 12:00:00,27.14,27.15,27.14,27.15,21200.0,21.3015,21.3093,21.3015,21.3093,21200.0
2015-04-16 12:10:00,27.15,27.21,27.15,27.18,21400.0,21.3093,21.3564,21.3093,21.3329,21400.0
2015-04-16 12:20:00,27.18,27.2,27.18,27.2,19300.0,21.3329,21.3486,21.3329,21.3486,19300.0
2015-04-16 12:30:00,27.2,27.2,27.16,27.16,14600.0,21.3486,21.3486,21.3172,21.3172,14600.0
2015-04-16 12:40:00,27.16,27.16,27.15,27.16,6500.0,21.3172,21.3172,21.3093,21.3172,6500.0
2015-04-16 12:50:00,27.16,27.16,27.11,27.11,29800.0,21.3172,21.3172,21.2779,21.2779,29800.0
2015-04-16 13:00:00,27.11,27.12,27.11,27.12,15800.0,21.2779,21.2858,21.2779,21.2858,15800.0
2015-04-16 13:10:00,27.12,27.15,27.11,27.15,27200.0,21.2858,21.3093,21.2779,21.3093,27200.0
2015-04-16 13:20:00,27.15,27.19,27.15,27.18,24100.0,21.3093,21.3407,21.3093,21.3329,24100.0
2015-04-16 13:30:00,27.18,27.18,27.17,27.18,11900.0,21.3329,21.3329,21.325,21.3329,11900.0
2015-04-16 13:40:00,27.17,27.25,27.17,27.25,22600.0,21.325,21.3878,21.325,21.3878,22600.0
2015-04-16 13:50:00,27.25,27.27,27.24,27.24,27600.0,21.3878,21.4035,21.38,21.38,27600.0
2015-04-16 14:00:00,27.23,27.24,27.22,27.22,9700.0,21.3721,21.38,21.3643,21.3643,9700.0
2015-04-16 14:10:00,27.23,27.24,27.22,27.24,22400.0,21.3721,21.38,21.3643,21.38,22400.0
2015-04-16 14:20:00,27.24,27.25,27.22,27.25,28800.0,21.38,21.3878,21.3643,21.3878,28800.0
2015-04-16 14:30:00,27.25,27.26,27.22,27.23,29700.0,21.3878,21.3957,21.3643,21.3721,29700.0
2015-04-16 14:40:00,27.22,27.23,27.21,27.21,17900.0,21.3643,21.3721,21.3564,21.3564,17900.0
2015-04-16 14:50:00,27.22,27.22,27.19,27.19,20900.0,21.3643,21.3643,21.3407,21.3407,20900.0
2015-04-16 15:00:00,27.19,27.2,27.19,27.2,20100.0,21.3407,21.3486,21.3407,21.3486,20100.0
2015-04-16 15:10:00,27.19,27.2,27.19,27.2,14700.0,21.3407,21.3486,21.3407,21.3486,14700.0
2015-04-16 15:20:00,27.2,27.2,27.14,27.15,91400.0,21.3486,21.3486,21.3015,21.3093,91400.0
2015-04-16 15:30:00,27.15,27.17,27.14,27.17,46300.0,21.3093,21.325,21.3015,21.325,46300.0
2015-04-16 15:40:00,27.17,27.17,27.15,27.16,137500.0,21.325,21.325,21.3093,21.3172,137500.0
2015-04-16 15:50:00,27.16,27.19,27.16,27.19,208300.0,21.3172,21.3407,21.3172,21.3407,208300.0
2015-04-17 09:30:00,26.95,27.03,26.92,26.97,179900.0,21.1524,21.2152,21.1288,21.1681,179900.0
2015-04-17 09:40:00,26.96,26.96,26.78,26.83,63300.0,21.1602,21.1602,21.0189,21.0582,63300.0
2015-04-17 09:50:00,26.83,26.9,26.82,26.82,58400.0,21.0582,21.1131,21.0503,21.0503,58400.0
2015-04-17 10:00:00,26.83,26.86,26.8,26.82,94700.0,21.0582,21.0817,21.0346,21.0503,94700.0
2015-04-17 10:10:00,26.82,26.86,26.8,26.84,87000.0,21.0503,21.0817,21.0346,21.066,87000.0
2015-04-17 10:20:00,26.84,26.85,26.81,26.84,59900.0,21.066,21.0739,21.0425,21.066,59900.0
2015-04-17 10:30:00,26.83,26.88,26.82,26.85,72800.0,21.0582,21.0974,21.0503,21.0739,72800.0
2015-04-17 10:40:00,26.86,26.87,26.81,26.83,37400.0,21.0817,21.0896,21.0425,21.0582,37400.0
2015-04-17 10:50:00,26.83,26.83,26.76,26.76,111700.0,21.0582,21.0582,21.0032,21.0032,111700.0
2015-04-17 11:00:00,26.77,26.77,26.72,26.74,95200.0,21.0111,21.0111,20.9718,20.9875,95200.0
2015-04-17 11:10:00,26.73,26.75,26.71,26.71,67200.0,20.9797,20.9954,20.964,20.964,67200.0
2015-04-17 11:20:00,26.72,26.76,26.71,26.76,99800.0,20.9718,21.0032,20.964,21.0032,99800.0
2015-04-17 11:30:00,26.76,26.77,26.71,26.71,78300.0,21.0032,21.0111,20.964,20.964,78300.0
2015-04-17 11:40:00,26.72,26.73,26.7,26.72,39700.0,20.9718,20.9797,20.9561,20.9718,39700.0
2015-04-17 11:50:00,26.73,26.76,26.73,26.74,24200.0,20.9797,21.0032,20.9797,20.9875,24200.0
2015-04-17 12:00:00,26.75,26.76,26.74,26.76,341500.0,20.9954,21.0032,20.9875,21.0032,341500.0
2015-04-17 12:10:00,26.76,26.76,26.72,26.75,355700.0,21.0032,21.0032,20.9718,20.9954,355700.0
2015-04-17 12:20:00,26.75,26.76,26.74,26.76,37700.0,20.9954,21.0032,20.9875,21.0032,37700.0
2015-04-17 12:30:00,26.76,26.81,26.74,26.8,339100.0,21.0032,21.0425,20.9875,21.0346,339100.0
2015-04-17 12:40:00,26.81,26.83,26.8,26.83,13000.0,21.0425,21.0582,21.0346,21.0582,13000.0
2015-04-17 12:50:00,26.83,26.83,26.8,26.81,28700.0,21.0582,21.0582,21.0346,21.0425,28700.0
2015-04-17 13:00:00,26.81,26.82,26.8,26.8,19800.0,21.0425,21.0503,21.0346,21.0346,19800.0
2015-04-17 13:10:00,26.79,26.8,26.76,26.77,23200.0,21.0268,21.0346,21.0032,21.0111,23200.0
2015-04-17 13:20:00,26.77,26.77,26.75,26.76,47000.0,21.0111,21.0111,20.9954,21.0032,47000.0
2015-04-17 13:30:00,26.76,26.76,26.73,26.75,18700.0,21.0032,21.0032,20.9797,20.9954,18700.0
2015-04-17 13:40:00,26.75,26.75,26.72,26.74,93100.0,20.9954,20.9954,20.9718,20.9875,93100.0
2015-04-17 13:50:00,26.74,26.74,26.66,26.67,40800.0,20.9875,20.9875,20.9247,20.9326,40800.0
2015-04-17 14:00:00,26.67,26.69,26.64,26.64,42100.0,20.9326,20.9483,20.9091,20.9091,42100.0
2015-04-17 14:10:00,26.64,26.66,26.63,26.65,38300.0,20.9091,20.9247,20.9012,20.9169,38300.0
2015-04-17 14:20:00,26.64,26.7,26.64,26.69,34900.0,20.9091,20.9561,20.9091,20.9483,34900.0
2015-04-17 14:30:00,26.69,26.69,26.67,26.68,38600.0,20.9483,20.9483,20.9326,20.9404,38600.0
2015-04-17 14:40:00,26.69,26.71,26.68,26.69,30100.0,20.9483,20.964,20.9404,20.9483,30100.0
2015-04-17 14:50:00,26.68,26.7,26.67,26.69,25800.0,20.9404,20.9561,20.9326,20.9483,25800.0
2015-04-17 15:00:00,26.68,26.71,26.67,26.69,32500.0,20.9404,20.964,20.9326,20.9483,32500.0
2015-04-17 15:10:00,26.69,26.72,26.68,26.69,61000.0,20.9483,20.9718,20.9404,20.9483,61000.0
2015-04-17 15:20:00,26.7,26.71,26.67,26.7,119100.0,20.9561,20.964,20.9326,20.9561,119100.0
2015-04-17 15:30:00,26.7,26.79,26.69,26.79,424800.0,20.9561,21.0268,20.9483,21.0268,424800.0
2015-04-17 15:40:00,26.79,26.79,26.74,26.74,81700.0,21.0268,21.0268,20.9875,20.9875,81700.0
2015-04-17 15:50:00,26.74,26.76,26.74,26.74,176000.0,20.9875,21.0032,20.9875,20.9875,176000.0
2015-04-20 09:30:00,26.94,27.07,26.83,27.03,312200.0,21.1445,21.2465,21.0582,21.2152,312200.0
2015-04-20 09:40:00,27.03,27.12,27.02,27.1,97900.0,21.2152,21.2858,21.2073,21.2701,97900.0
2015-04-20 09:50:00,27.09,27.13,27.07,27.1,57700.0,21.2622,21.2936,21.2465,21.2701,57700.0
2015-04-20 10:00:00,27.1,27.11,27.02,27.05,60800.0,21.2701,21.2779,21.2073,21.2308,60800.0
2015-04-20 10:10:00,27.04,27.05,26.99,27.0,72200.0,21.223,21.2308,21.1838,21.1916,72200.0
2015-04-20 10:20:00,27.01,27.06,27.0,27.06,49000.0,21.1995,21.2387,21.1916,21.2387,49000.0
2015-04-20 10:30:00,27.06,27.11,27.05,27.05,51100.0,21.2387,21.2779,21.2308,21.2308,51100.0
2015-04-20 10:40:00,27.06,27.08,27.04,27.06,42100.0,21.2387,21.2544,21.223,21.2387,42100.0
2015-04-20 10:50:00,27.07,27.11,27.06,27.1,59300.0,21.2465,21.2779,21.2387,21.2701,59300.0
2015-04-20 11:00:00,27.1,27.12,27.1,27.1,27700.0,21.2701,21.2858,21.2701,21.2701,27700.0
2015-04-20 11:10:00,27.1,27.11,27.05,27.06,27500.0,21.2701,21.2779,21.2308,21.2387,27500.0
2015-04-20 11:20:00,27.06,27.06,27.0,27.01,37700.0,21.2387,21.2387,21.1916,21.1995,37700.0
2015-04-20 11:30:00,27.02,27.03,27.0,27.0,23400.0,21.2073,21.2152,21.1916,21.1916,23400.0
2015-04-20 11:40:00,27.0,27.04,27.0,27.01,31600.0,21.1916,21.223,21.1916,21.1995,31600.0
2015-04-20 11:50:00,27.01,27.03,27.0,27.01,20200.0,21.1995,21.2152,21.1916,21.1995,20200.0
2015-04-20 12:00:00,27.01,27.02,26.99,26.99,15900.0,21.1995,21.2073,21.1838,21.1838,15900.0
2015-04-20 12:10:00,26.98,27.01,26.98,27.01,16700.0,21.1759,21.1995,21.1759,21.1995,16700.0
2015-04-20 12:20:00,27.01,27.01,26.99,26.99,13600.0,21.1995,21.1995,21.1838,21.1838,13600.0
2015-04-20 12:30:00,26.99,27.01,26.98,27.01,27400.0,21.1838,21.1995,21.1759,21.1995,27400.0
2015-04-20 12:40:00,27.01,27.01,26.99,26.99,12500.0,21.1995,21.1995,21.1838,21.1838,12500.0
2015-04-20 12:50:00,26.99,27.0,26.98,26.99,6800.0,21.1838,21.1916,21.1759,21.1838,6800.0
2015-04-20 13:00:00,26.98,26.99,26.97,26.98,20700.0,21.1759,21.1838,21.1681,21.1759,20700.0
2015-04-20 13:10:00,26.98,27.0,26.97,27.0,33100.0,21.1759,21.1916,21.1681,21.1916,33100.0
2015-04-20 13:20:00,27.0,27.0,26.98,26.99,22900.0,21.1916,21.1916,21.1759,21.1838,22900.0
2015-04-20 13:30:00,26.99,27.01,26.98,27.01,37300.0,21.1838,21.1995,21.1759,21.1995,37300.0
2015-04-20 13:40:00,27.0,27.0,26.98,27.0,35400.0,21.1916,21.1916,21.1759,21.1916,35400.0
2015-04-20 13:50:00,26.99,27.01,26.99,27.01,11600.0,21.1838,21.1995,21.1838,21.1995,11600.0
2015-04-20 14:00:00,27.01,27.02,27.0,27.02,17100.0,21.1995,21.2073,21.1916,21.2073,17100.0
2015-04-20 14:10:00,27.02,27.05,26.99,27.05,74900.0,21.2073,21.2308,21.1838,21.2308,74900.0
2015-04-20 14:20:00,27.05,27.12,27.04,27.1,287000.0,21.2308,21.2858,21.223,21.2701,287000.0
2015-04-20 14:30:00,27.1,27.1,27.05,27.08,61300.0,21.2701,21.2701,21.2308,21.2544,61300.0
2015-04-20 14:40:00,27.08,27.1,27.07,27.07,63500.0,21.2544,21.2701,21.2465,21.2465,63500.0
2015-04-20 14:50:00,27.08,27.09,27.06,27.07,40500.0,21.2544,21.2622,21.2387,21.2465,40500.0
2015-04-20 15:00:00,27.07,27.13,27.06,27.12,65400.0,21.2465,21.2936,21.2387,21.2858,65400.0
2015-04-20 15:10:00,27.12,27.15,27.11,27.15,65000.0,21.2858,21.3093,21.2779,21.3093,65000.0
2015-04-20 15:20:00,27.15,27.15,27.1,27.11,63600.0,21.3093,21.3093,21.2701,21.2779,63600.0
2015-04-20 15:30:00,27.11,27.13,27.08,27.08,57400.0,21.2779,21.2936,21.2544,21.2544,57400.0
2015-04-20 15:40:00,27.09,27.09,27.08,27.08,83700.0,21.2622,21.2622,21.2544,21.2544,83700.0
2015-04-20 15:50:00,27.08,27.09,27.08,27.09,249300.0,21.2544,21.2622,21.2544,21.2622,249300.0
2015-04-21 09:30:00,27.11,27.18,26.94,26.94,95600.0,21.2779,21.3329,21.1445,21.1445,95600.0
2015-04-21 09:40:00,26.94,26.97,26.87,26.95,61300.0,21.1445,21.1681,21.0896,21.1524,61300.0
2015-04-21 09:50:00,26.96,26.98,26.89,26.89,51300.0,21.1602,21.1759,21.1053,21.1053,51300.0
2015-04-21 10:00:00,26.9,26.96,26.84,26.85,116800.0,21.1131,21.1602,21.066,21.0739,116800.0
2015-04-21 10:10:00,26.86,26.88,26.82,26.82,35900.0,21.0817,21.0974,21.0503,21.0503,35900.0
2015-04-21 10:20:00,26.82,26.86,26.82,26.82,27400.0,21.0503,21.0817,21.0503,21.0503,27400.0
2015-04-21 10:30:00,26.82,26.83,26.77,26.78,41600.0,21.0503,21.0582,21.0111,21.0189,41600.0
2015-04-21 10:40:00,26.77,26.78,26.74,26.76,62100.0,21.0111,21.0189,20.9875,21.0032,62100.0
2015-04-21 10:50:00,26.77,26.8,26.76,26.79,44800.0,21.0111,21.0346,21.0032,21.0268,44800.0
2015-04-21 11:00:00,26.79,26.85,26.79,26.83,31100.0,21.0268,21.0739,21.0268,21.0582,31100.0
2015-04-21 11:10:00,26.84,26.88,26.83,26.88,115900.0,21.066,21.0974,21.0582,21.0974,115900.0
2015-04-21 11:20:00,26.88,26.89,26.85,26.86,67000.0,21.0974,21.1053,21.0739,21.0817,67000.0
2015-04-21 11:30:00,26.86,26.88,26.84,26.86,36300.0,21.0817,21.0974,21.066,21.0817,36300.0
2015-04-21 11:40:00,26.86,26.86,26.76,26.77,40300.0,21.0817,21.0817,21.0032,21.0111,40300.0
2015-04-21 11:50:00,26.77,26.8,26.77,26.8,19700.0,21.0111,21.0346,21.0111,21.0346,19700.0
2015-04-21 12:00:00,26.79,26.8,26.77,26.78,28400.0,21.0268,21.0346,21.0111,21.0189,28400.0
2015-04-21 12:10:00,26.79,26.79,26.76,26.76,20200.0,21.0268,21.0268,21.0032,21.0032,20200.0
2015-04-21 12:20:00,26.76,26.79,26.76,26.78,16700.0,21.0032,21.0268,21.0032,21.0189,16700.0
2015-04-21 12:30:00,26.78,26.78,26.76,26.78,17400.0,21.0189,21.0189,21.0032,21.0189,17400.0
2015-04-21 12:40:00,26.78,26.78,26.73,26.76,31400.0,21.0189,21.0189,20.9797,21.0032,31400.0
2015-04-21 12:50:00,26.75,26.75,26.74,26.75,23600.0,20.9954,20.9954,20.9875,20.9954,23600.0
2015-04-21 13:00:00,26.74,26.76,26.74,26.75,35700.0,20.9875,21.0032,20.9875,20.9954,35700.0
2015-04-21 13:10:00,26.74,26.78,26.74,26.78,33400.0,20.9875,21.0189,20.9875,21.0189,33400.0
2015-04-21 13:20:00,26.77,26.8,26.77,26.79,27900.0,21.0111,21.0346,21.0111,21.0268,27900.0
2015-04-21 13:30:00,26.78,26.79,26.72,26.72,43600.0,21.0189,21.0268,20.9718,20.9718,43600.0
2015-04-21 13:40:00,26.72,26.77,26.72,26.75,32300.0,20.9718,21.0111,20.9718,20.9954,32300.0
2015-04-21 13:50:00,26.75,26.78,26.75,26.77,29400.0,20.9954,21.0189,20.9954,21.0111,29400.0
2015-04-21 14:00:00,26.75,26.76,26.72,26.73,98300.0,20.9954,21.0032,20.9718,20.9797,98300.0
2015-04-21 14:10:00,26.74,26.76,26.73,26.74,35800.0,20.9875,21.0032,20.9797,20.9875,35800.0
2015-04-21 14:20:00,26.74,26.78,26.74,26.77,20300.0,20.9875,21.0189,20.9875,21.0111,20300.0
2015-04-21 14:30:00,26.78,26.79,26.77,26.77,39400.0,21.0189,21.0268,21.0111,21.0111,39400.0
2015-04-21 14:40:00,26.77,26.82,26.77,26.82,76900.0,21.0111,21.0503,21.0111,21.0503,76900.0
2015-04-21 14:50:00,26.81,26.82,26.79,26.79,119500.0,21.0425,21.0503,21.0268,21.0268,119500.0
2015-04-21 15:00:00,26.8,26.8,26.77,26.78,49900.0,21.0346,21.0346,21.0111,21.0189,49900.0
2015-04-21 15:10:00,26.77,26.79,26.77,26.78,54000.0,21.0111,21.0268,21.0111,21.0189,54000.0
2015-04-21 15:20:00,26.77,26.78,26.73,26.75,87300.0,21.0111,21.0189,20.9797,20.9954,87300.0
2015-04-21 15:30:00,26.75,26.76,26.74,26.76,94400.0,20.9954,21.0032,20.9875,21.0032,94400.0
2015-04-21 15:40:00,26.76,26.77,26.74,26.74,167000.0,21.0032,21.0111,20.9875,20.9875,167000.0
2015-04-21 15:50:00,26.74,26.76,26.74,26.76,314300.0,20.9875,21.0032,20.9875,21.0032,314300.0
2015-04-22 09:30:00,26.75,26.78,26.55,26.55,79300.0,20.9954,21.0189,20.8384,20.8384,79300.0
2015-04-22 09:40:00,26.55,26.56,26.46,26.47,189900.0,20.8384,20.8463,20.7678,20.7756,189900.0
2015-04-22 09:50:00,26.48,26.49,26.44,26.48,447800.0,20.7835,20.7913,20.7521,20.7835,447800.0
2015-04-22 10:00:00,26.48,26.56,26.48,26.52,128700.0,20.7835,20.8463,20.7835,20.8149,128700.0
2015-04-22 10:10:00,26.5,26.54,26.48,26.52,54400.0,20.7992,20.8306,20.7835,20.8149,54400.0
2015-04-22 10:20:00,26.52,26.57,26.52,26.54,51200.0,20.8149,20.8541,20.8149,20.8306,51200.0
2015-04-22 10:30:00,26.54,26.55,26.49,26.49,177700.0,20.8306,20.8384,20.7913,20.7913,177700.0
2015-04-22 10:40:00,26.49,26.6,26.49,26.58,77400.0,20.7913,20.8777,20.7913,20.862,77400.0
2015-04-22 10:50:00,26.58,26.64,26.58,26.63,164100.0,20.862,20.9091,20.862,20.9012,164100.0
2015-04-22 11:00:00,26.63,26.63,26.57,26.58,174700.0,20.9012,20.9012,20.8541,20.862,174700.0
2015-04-22 11:10:00,26.58,26.58,26.54,26.54,41600.0,20.862,20.862,20.8306,20.8306,41600.0
2015-04-22 11:20:00,26.54,26.55,26.5,26.51,77000.0,20.8306,20.8384,20.7992,20.807,77000.0
2015-04-22 11:30:00,26.51,26.53,26.5,26.51,83500.0,20.807,20.8227,20.7992,20.807,83500.0
2015-04-22 11:40:00,26.51,26.56,26.5,26.56,32200.0,20.807,20.8463,20.7992,20.8463,32200.0
2015-04-22 11:50:00,26.57,26.59,26.56,26.58,26100.0,20.8541,20.8698,20.8463,20.862,26100.0
2015-04-22 12:00:00,26.59,26.59,26.54,26.54,26500.0,20.8698,20.8698,20.8306,20.8306,26500.0
2015-04-22 12:10:00,26.54,26.55,26.51,26.53,31300.0,20.8306,20.8384,20.807,20.8227,31300.0
2015-04-22 12:20:00,26.53,26.55,26.51,26.54,103100.0,20.8227,20.8384,20.807,20.8306,103100.0
2015-04-22 12:30:00,26.55,26.57,26.54,26.56,11100.0,20.8384,20.8541,20.8306,20.8463,11100.0
2015-04-22 12:40:00,26.57,26.58,26.56,26.57,17800.0,20.8541,20.862,20.8463,20.8541,17800.0
2015-04-22 12:50:00,26.57,26.69,26.56,26.69,586800.0,20.8541,20.9483,20.8463,20.9483,586800.0
2015-04-22 13:00:00,26.69,26.7,26.6,26.61,143300.0,20.9483,20.9561,20.8777,20.8855,143300.0
2015-04-22 13:10:00,26.62,26.66,26.62,26.64,112800.0,20.8934,20.9247,20.8934,20.9091,112800.0
2015-04-22 13:20:00,26.64,26.7,26.64,26.67,97400.0,20.9091,20.9561,20.9091,20.9326,97400.0
2015-04-22 13:30:00,26.67,26.7,26.66,26.67,30000.0,20.9326,20.9561,20.9247,20.9326,30000.0
2015-04-22 13:40:00,26.68,26.71,26.67,26.7,101800.0,20.9404,20.964,20.9326,20.9561,101800.0
2015-04-22 13:50:00,26.69,26.74,26.68,26.74,71400.0,20.9483,20.9875,20.9404,20.9875,71400.0
2015-04-22 14:00:00,26.74,26.75,26.72,26.73,45100.0,20.9875,20.9954,20.9718,20.9797,45100.0
2015-04-22 14:10:00,26.73,26.73,26.7,26.71,40800.0,20.9797,20.9797,20.9561,20.964,40800.0
2015-04-22 14:20:00,26.71,26.71,26.68,26.69,40300.0,20.964,20.964,20.9404,20.9483,40300.0
2015-04-22 14:30:00,26.69,26.73,26.69,26.73,22100.0,20.9483,20.9797,20.9483,20.9797,22100.0
2015-04-22 14:40:00,26.73,26.73,26.72,26.73,21400.0,20.9797,20.9797,20.9718,20.9797,21400.0
2015-04-22 14:50:00,26.73,26.73,26.69,26.69,34200.0,20.9797,20.9797,20.9483,20.9483,34200.0
2015-04-22 15:00:00,26.69,26.7,26.67,26.68,62300.0,20.9483,20.9561,20.9326,20.9404,62300.0
2015-04-22 15:10:00,26.67,26.7,26.66,26.68,56500.0,20.9326,20.9561,20.9247,20.9404,56500.0
2015-04-22 15:20:00,26.68,26.71,26.67,26.71,35200.0,20.9404,20.964,20.9326,20.964,35200.0
2015-04-22 15:30:00,26.7,26.71,26.65,26.7,97000.0,20.9561,20.964,20.9169,20.9561,97000.0
2015-04-22 15:40:00,26.69,26.7,26.67,26.69,147700.0,20.9483,20.9561,20.9326,20.9483,147700.0
2015-04-22 15:50:00,26.69,26.72,26.69,26.71,192600.0,20.9483,20.9718,20.9483,20.964,192600.0
2015-04-23 09:30:00,26.66,26.75,26.6,26.74,59300.0,20.9247,20.9954,20.8777,20.9875,59300.0
2015-04-23 09:40:00,26.74,26.74,26.69,26.69,28800.0,20.9875,20.9875,20.9483,20.9483,28800.0
2015-04-23 09:50:00,26.69,26.76,26.69,26.76,28700.0,20.9483,21.0032,20.9483,21.0032,28700.0
2015-04-23 10:00:00,26.75,26.77,26.72,26.72,46300.0,20.9954,21.0111,20.9718,20.9718,46300.0
2015-04-23 10:10:00,26.72,26.76,26.7,26.7,74100.0,20.9718,21.0032,20.9561,20.9561,74100.0
2015-04-23 10:20:00,26.7,26.74,26.69,26.74,36600.0,20.9561,20.9875,20.9483,20.9875,36600.0
2015-04-23 10:30:00,26.74,26.79,26.73,26.75,38800.0,20.9875,21.0268,20.9797,20.9954,38800.0
2015-04-23 10:40:00,26.76,26.79,26.75,26.77,29500.0,21.0032,21.0268,20.9954,21.0111,29500.0
2015-04-23 10:50:00,26.77,26.78,26.72,26.72,22400.0,21.0111,21.0189,20.9718,20.9718,22400.0
2015-04-23 11:00:00,26.73,26.75,26.7,26.74,26100.0,20.9797,20.9954,20.9561,20.9875,26100.0
2015-04-23 11:10:00,26.74,26.74,26.7,26.7,24900.0,20.9875,20.9875,20.9561,20.9561,24900.0
2015-04-23 11:20:00,26.7,26.73,26.7,26.73,16100.0,20.9561,20.9797,20.9561,20.9797,16100.0
2015-04-23 11:30:00,26.73,26.78,26.72,26.76,26400.0,20.9797,21.0189,20.9718,21.0032,26400.0
2015-04-23 11:40:00,26.76,26.77,26.75,26.76,6500.0,21.0032,21.0111,20.9954,21.0032,6500.0
2015-04-23 11:50:00,26.76,26.87,26.75,26.84,48000.0,21.0032,21.0896,20.9954,21.066,48000.0
2015-04-23 12:00:00,26.84,26.84,26.82,26.82,8800.0,21.066,21.066,21.0503,21.0503,8800.0
2015-04-23 12:10:00,26.83,26.83,26.82,26.82,14800.0,21.0582,21.0582,21.0503,21.0503,14800.0
2015-04-23 12:20:00,26.83,26.85,26.82,26.85,32200.0,21.0582,21.0739,21.0503,21.0739,32200.0
2015-04-23 12:30:00,26.85,26.89,26.83,26.88,31100.0,21.0739,21.1053,21.0582,21.0974,31100.0
2015-04-23 12:40:00,26.88,26.91,26.88,26.88,24500.0,21.0974,21.121,21.0974,21.0974,24500.0
2015-04-23 12:50:00,26.88,26.89,26.88,26.89,13100.0,21.0974,21.1053,21.0974,21.1053,13100.0
2015-04-23 13:00:00,26.89,26.89,26.87,26.87,23800.0,21.1053,21.1053,21.0896,21.0896,23800.0
2015-04-23 13:10:00,26.87,26.88,26.83,26.83,28600.0,21.0896,21.0974,21.0582,21.0582,28600.0
2015-04-23 13:20:00,26.84,26.84,26.82,26.83,17700.0,21.066,21.066,21.0503,21.0582,17700.0
2015-04-23 13:30:00,26.83,26.83,26.82,26.82,23100.0,21.0582,21.0582,21.0503,21.0503,23100.0
2015-04-23 13:40:00,26.83,26.87,26.82,26.87,44100.0,21.0582,21.0896,21.0503,21.0896,44100.0
2015-04-23 13:50:00,26.88,26.88,26.87,26.88,24000.0,21.0974,21.0974,21.0896,21.0974,24000.0
2015-04-23 14:00:00,26.88,26.9,26.87,26.87,44000.0,21.0974,21.1131,21.0896,21.0896,44000.0
2015-04-23 14:10:00,26.88,26.88,26.87,26.87,51900.0,21.0974,21.0974,21.0896,21.0896,51900.0
2015-04-23 14:20:00,26.88,26.88,26.83,26.83,42700.0,21.0974,21.0974,21.0582,21.0582,42700.0
2015-04-23 14:30:00,26.83,26.87,26.82,26.84,66500.0,21.0582,21.0896,21.0503,21.066,66500.0
2015-04-23 14:40:00,26.84,26.85,26.83,26.85,17400.0,21.066,21.0739,21.0582,21.0739,17400.0
2015-04-23 14:50:00,26.84,26.85,26.84,26.85,17900.0,21.066,21.0739,21.066,21.0739,17900.0
2015-04-23 15:00:00,26.85,26.85,26.84,26.85,22300.0,21.0739,21.0739,21.066,21.0739,22300.0
2015-04-23 15:10:00,26.84,26.88,26.84,26.86,65800.0,21.066,21.0974,21.066,21.0817,65800.0
2015-04-23 15:20:00,26.86,26.87,26.84,26.84,33600.0,21.0817,21.0896,21.066,21.066,33600.0
2015-04-23 15:30:00,26.84,26.87,26.83,26.85,120900.0,21.066,21.0896,21.0582,21.0739,120900.0
2015-04-23 15:40:00,26.86,26.86,26.83,26.84,75200.0,21.0817,21.0817,21.0582,21.066,75200.0
2015-04-23 15:50:00,26.84,26.84,26.81,26.82,290700.0,21.066,21.066,21.0425,21.0503,290700.0
2015-04-24 09:30:00,26.79,26.86,26.66,26.8,88200.0,21.0268,21.0817,20.9247,21.0346,88200.0
2015-04-24 09:40:00,26.8,26.82,26.7,26.76,43800.0,21.0346,21.0503,20.9561,21.0032,43800.0
2015-04-24 09:50:00,26.76,26.82,26.74,26.8,31500.0,21.0032,21.0503,20.9875,21.0346,31500.0
2015-04-24 10:00:00,26.79,26.8,26.75,26.79,89600.0,21.0268,21.0346,20.9954,21.0268,89600.0
2015-04-24 10:10:00,26.79,26.82,26.77,26.8,29900.0,21.0268,21.0503,21.0111,21.0346,29900.0
2015-04-24 10:20:00,26.8,26.82,26.79,26.81,23900.0,21.0346,21.0503,21.0268,21.0425,23900.0
2015-04-24 10:30:00,26.82,26.82,26.8,26.8,26000.0,21.0503,21.0503,21.0346,21.0346,26000.0
2015-04-24 10:40:00,26.8,26.8,26.75,26.75,13300.0,21.0346,21.0346,20.9954,20.9954,13300.0
2015-04-24 10:50:00,26.76,26.76,26.73,26.74,36700.0,21.0032,21.0032,20.9797,20.9875,36700.0
2015-04-24 11:00:00,26.74,26.75,26.71,26.75,38800.0,20.9875,20.9954,20.964,20.9954,38800.0
2015-04-24 11:10:00,26.76,26.78,26.75,26.78,26900.0,21.0032,21.0189,20.9954,21.0189,26900.0
2015-04-24 11:20:00,26.78,26.78,26.76,26.76,17300.0,21.0189,21.0189,21.0032,21.0032,17300.0
2015-04-24 11:30:00,26.77,26.82,26.77,26.81,40300.0,21.0111,21.0503,21.0111,21.0425,40300.0
2015-04-24 11:40:00,26.8,26.81,26.78,26.79,8600.0,21.0346,21.0425,21.0189,21.0268,8600.0
2015-04-24 11:50:00,26.79,26.79,26.76,26.79,18700.0,21.0268,21.0268,21.0032,21.0268,18700.0
2015-04-24 12:00:00,26.79,26.8,26.78,26.79,11400.0,21.0268,21.0346,21.0189,21.0268,11400.0
2015-04-24 12:10:00,26.79,26.79,26.78,26.79,2300.0,21.0268,21.0268,21.0189,21.0268,2300.0
2015-04-24 12:20:00,26.78,26.83,26.78,26.83,16700.0,21.0189,21.0582,21.0189,21.0582,16700.0
2015-04-24 12:30:00,26.82,26.84,26.81,26.84,12900.0,21.0503,21.066,21.0425,21.066,12900.0
2015-04-24 12:40:00,26.84,26.84,26.81,26.82,24000.0,21.066,21.066,21.0425,21.0503,24000.0
2015-04-24 12:50:00,26.82,26.85,26.82,26.85,16500.0,21.0503,21.0739,21.0503,21.0739,16500.0
2015-04-24 13:00:00,26.85,26.85,26.81,26.81,30400.0,21.0739,21.0739,21.0425,21.0425,30400.0
2015-04-24 13:10:00,26.82,26.85,26.82,26.85,10100.0,21.0503,21.0739,21.0503,21.0739,10100.0
2015-04-24 13:20:00,26.85,26.87,26.84,26.85,26200.0,21.0739,21.0896,21.066,21.0739,26200.0
2015-04-24 13:30:00,26.84,26.85,26.83,26.85,10400.0,21.066,21.0739,21.0582,21.0739,10400.0
2015-04-24 13:40:00,26.85,26.89,26.84,26.89,12000.0,21.0739,21.1053,21.066,21.1053,12000.0
2015-04-24 13:50:00,26.88,26.89,26.86,26.89,27000.0,21.0974,21.1053,21.0817,21.1053,27000.0
2015-04-24 14:00:00,26.88,26.89,26.86,26.87,15300.0,21.0974,21.1053,21.0817,21.0896,15300.0
2015-04-24 14:10:00,26.87,26.88,26.86,26.88,19800.0,21.0896,21.0974,21.0817,21.0974,19800.0
2015-04-24 14:20:00,26.87,26.88,26.86,26.87,41000.0,21.0896,21.0974,21.0817,21.0896,41000.0
2015-04-24 14:30:00,26.88,26.88,26.85,26.86,19900.0,21.0974,21.0974,21.0739,21.0817,19900.0
2015-04-24 14:40:00,26.85,26.87,26.83,26.84,64800.0,21.0739,21.0896,21.0582,21.066,64800.0
2015-04-24 14:50:00,26.84,26.84,26.81,26.83,54500.0,21.066,21.066,21.0425,21.0582,54500.0
2015-04-24 15:00:00,26.83,26.85,26.82,26.85,50300.0,21.0582,21.0739,21.0503,21.0739,50300.0
2015-04-24 15:10:00,26.84,26.87,26.84,26.86,96300.0,21.066,21.0896,21.066,21.0817,96300.0
2015-04-24 15:20:00,26.86,26.88,26.85,26.88,33700.0,21.0817,21.0974,21.0739,21.0974,33700.0
2015-04-24 15:30:00,26.88,26.89,26.86,26.88,52400.0,21.0974,21.1053,21.0817,21.0974,52400.0
2015-04-24 15:40:00,26.88,26.89,26.85,26.87,86900.0,21.0974,21.1053,21.0739,21.0896,86900.0
2015-04-24 15:50:00,26.86,26.87,26.85,26.87,206100.0,21.0817,21.0896,21.0739,21.0896,206100.0
2015-04-27 09:30:00,26.99,26.99,26.81,26.85,975200.0,21.1838,21.1838,21.0425,21.0739,975200.0
2015-04-27 09:40:00,26.85,26.89,26.82,26.85,38000.0,21.0739,21.1053,21.0503,21.0739,38000.0
2015-04-27 09:50:00,26.87,26.95,26.87,26.94,28300.0,21.0896,21.1524,21.0896,21.1445,28300.0
2015-04-27 10:00:00,26.94,26.95,26.9,26.9,15100.0,21.1445,21.1524,21.1131,21.1131,15100.0
2015-04-27 10:10:00,26.91,26.92,26.88,26.91,27400.0,21.121,21.1288,21.0974,21.121,27400.0
2015-04-27 10:20:00,26.9,26.9,26.86,26.89,31000.0,21.1131,21.1131,21.0817,21.1053,31000.0
2015-04-27 10:30:00,26.89,26.9,26.85,26.85,17800.0,21.1053,21.1131,21.0739,21.0739,17800.0
2015-04-27 10:40:00,26.85,26.88,26.83,26.84,37100.0,21.0739,21.0974,21.0582,21.066,37100.0
2015-04-27 10:50:00,26.84,26.84,26.75,26.76,39500.0,21.066,21.066,20.9954,21.0032,39500.0
2015-04-27 11:00:00,26.76,26.76,26.72,26.74,50100.0,21.0032,21.0032,20.9718,20.9875,50100.0
2015-04-27 11:10:00,26.73,26.76,26.72,26.74,30900.0,20.9797,21.0032,20.9718,20.9875,30900.0
2015-04-27 11:20:00,26.75,26.77,26.74,26.74,15600.0,20.9954,21.0111,20.9875,20.9875,15600.0
2015-04-27 11:30:00,26.74,26.76,26.72,26.74,20400.0,20.9875,21.0032,20.9718,20.9875,20400.0
2015-04-27 11:40:00,26.73,26.74,26.69,26.69,23500.0,20.9797,20.9875,20.9483,20.9483,23500.0
2015-04-27 11:50:00,26.7,26.71,26.68,26.69,28200.0,20.9561,20.964,20.9404,20.9483,28200.0
2015-04-27 12:00:00,26.7,26.73,26.7,26.72,16200.0,20.9561,20.9797,20.9561,20.9718,16200.0
2015-04-27 12:10:00,26.72,26.72,26.67,26.67,18100.0,20.9718,20.9718,20.9326,20.9326,18100.0
2015-04-27 12:20:00,26.67,26.7,26.66,26.68,19700.0,20.9326,20.9561,20.9247,20.9404,19700.0
2015-04-27 12:30:00,26.69,26.69,26.66,26.68,10700.0,20.9483,20.9483,20.9247,20.9404,10700.0
2015-04-27 12:40:00,26.68,26.68,26.65,26.66,15300.0,20.9404,20.9404,20.9169,20.9247,15300.0
2015-04-27 12:50:00,26.66,26.67,26.63,26.66,19100.0,20.9247,20.9326,20.9012,20.9247,19100.0
2015-04-27 13:00:00,26.65,26.66,26.65,26.66,69400.0,20.9169,20.9247,20.9169,20.9247,69400.0
2015-04-27 13:10:00,26.66,26.66,26.61,26.62,48000.0,20.9247,20.9247,20.8855,20.8934,48000.0
2015-04-27 13:20:00,26.62,26.67,26.61,26.67,93500.0,20.8934,20.9326,20.8855,20.9326,93500.0
2015-04-27 13:30:00,26.67,26.68,26.65,26.68,19600.0,20.9326,20.9404,20.9169,20.9404,19600.0
2015-04-27 13:40:00,26.67,26.69,26.66,26.66,18300.0,20.9326,20.9483,20.9247,20.9247,18300.0
2015-04-27 13:50:00,26.66,26.68,26.65,26.68,16000.0,20.9247,20.9404,20.9169,20.9404,16000.0
2015-04-27 14:00:00,26.67,26.69,26.66,26.67,33100.0,20.9326,20.9483,20.9247,20.9326,33100.0
2015-04-27 14:10:00,26.68,26.69,26.67,26.69,22700.0,20.9404,20.9483,20.9326,20.9483,22700.0
2015-04-27 14:20:00,26.68,26.72,26.68,26.71,18500.0,20.9404,20.9718,20.9404,20.964,18500.0
2015-04-27 14:30:00,26.72,26.72,26.66,26.66,41800.0,20.9718,20.9718,20.9247,20.9247,41800.0
2015-04-27 14:40:00,26.67,26.71,26.67,26.68,45100.0,20.9326,20.964,20.9326,20.9404,45100.0
2015-04-27 14:50:00,26.68,26.69,26.65,26.66,59400.0,20.9404,20.9483,20.9169,20.9247,59400.0
2015-04-27 15:00:00,26.66,26.68,26.65,26.67,58100.0,20.9247,20.9404,20.9169,20.9326,58100.0
2015-04-27 15:10:00,26.66,26.68,26.62,26.63,69100.0,20.9247,20.9404,20.8934,20.9012,69100.0
2015-04-27 15:20:00,26.64,26.64,26.63,26.64,21600.0,20.9091,20.9091,20.9012,20.9091,21600.0
2015-04-27 15:30:00,26.63,26.67,26.61,26.65,199700.0,20.9012,20.9326,20.8855,20.9169,199700.0
2015-04-27 15:40:00,26.65,26.66,26.58,26.58,156800.0,20.9169,20.9247,20.862,20.862,156800.0
2015-04-27 15:50:00,26.58,26.59,26.56,26.59,275600.0,20.862,20.8698,20.8463,20.8698,275600.0
2015-04-28 09:30:00,26.51,26.66,26.51,26.61,69900.0,20.807,20.9247,20.807,20.8855,69900.0
2015-04-28 09:40:00,26.61,26.66,26.56,26.59,310900.0,20.8855,20.9247,20.8463,20.8698,310900.0
2015-04-28 09:50:00,26.59,26.65,26.59,26.61,49200.0,20.8698,20.9169,20.8698,20.8855,49200.0
2015-04-28 10:00:00,26.61,26.62,26.54,26.55,73300.0,20.8855,20.8934,20.8306,20.8384,73300.0
2015-04-28 10:10:00,26.54,26.56,26.48,26.54,43200.0,20.8306,20.8463,20.7835,20.8306,43200.0
2015-04-28 10:20:00,26.54,26.59,26.54,26.57,82500.0,20.8306,20.8698,20.8306,20.8541,82500.0
2015-04-28 10:30:00,26.58,26.63,26.56,26.63,38300.0,20.862,20.9012,20.8463,20.9012,38300.0
2015-04-28 10:40:00,26.64,26.68,26.63,26.68,36000.0,20.9091,20.9404,20.9012,20.9404,36000.0
2015-04-28 10:50:00,26.68,26.69,26.64,26.66,36000.0,20.9404,20.9483,20.9091,20.9247,36000.0
2015-04-28 11:00:00,26.66,26.76,26.65,26.69,141400.0,20.9247,21.0032,20.9169,20.9483,141400.0
2015-04-28 11:10:00,26.69,26.71,26.69,26.71,25500.0,20.9483,20.964,20.9483,20.964,25500.0
2015-04-28 11:20:00,26.7,26.72,26.69,26.7,20200.0,20.9561,20.9718,20.9483,20.9561,20200.0
2015-04-28 11:30:00,26.7,26.78,26.69,26.76,30900.0,20.9561,21.0189,20.9483,21.0032,30900.0
2015-04-28 11:40:00,26.75,26.75,26.71,26.73,300800.0,20.9954,20.9954,20.964,20.9797,300800.0
2015-04-28 11:50:00,26.73,26.74,26.68,26.7,28300.0,20.9797,20.9875,20.9404,20.9561,28300.0
2015-04-28 12:00:00,26.69,26.71,26.66,26.7,24400.0,20.9483,20.964,20.9247,20.9561,24400.0
2015-04-28 12:10:00,26.7,26.74,26.7,26.71,36900.0,20.9561,20.9875,20.9561,20.964,36900.0
2015-04-28 12:20:00,26.7,26.73,26.69,26.7,32200.0,20.9561,20.9797,20.9483,20.9561,32200.0
2015-04-28 12:30:00,26.7,26.73,26.68,26.68,17600.0,20.9561,20.9797,20.9404,20.9404,17600.0
2015-04-28 12:40:00,26.68,26.71,26.68,26.7,19900.0,20.9404,20.964,20.9404,20.9561,19900.0
2015-04-28 12:50:00,26.71,26.73,26.7,26.71,27000.0,20.964,20.9797,20.9561,20.964,27000.0
2015-04-28 13:00:00,26.7,26.71,26.69,26.7,10100.0,20.9561,20.964,20.9483,20.9561,10100.0
2015-04-28 13:10:00,26.71,26.73,26.7,26.73,34300.0,20.964,20.9797,20.9561,20.9797,34300.0
2015-04-28 13:20:00,26.73,26.73,26.7,26.71,56800.0,20.9797,20.9797,20.9561,20.964,56800.0
2015-04-28 13:30:00,26.71,26.76,26.7,26.76,62300.0,20.964,21.0032,20.9561,21.0032,62300.0
2015-04-28 13:40:00,26.76,26.8,26.75,26.79,83200.0,21.0032,21.0346,20.9954,21.0268,83200.0
2015-04-28 13:50:00,26.8,26.81,26.78,26.8,61200.0,21.0346,21.0425,21.0189,21.0346,61200.0
2015-04-28 14:00:00,26.8,26.8,26.73,26.74,33500.0,21.0346,21.0346,20.9797,20.9875,33500.0
2015-04-28 14:10:00,26.74,26.78,26.73,26.74,34100.0,20.9875,21.0189,20.9797,20.9875,34100.0
2015-04-28 14:20:00,26.74,26.77,26.73,26.77,25000.0,20.9875,21.0111,20.9797,21.0111,25000.0
2015-04-28 14:30:00,26.77,26.77,26.74,26.74,19900.0,21.0111,21.0111,20.9875,20.9875,19900.0
2015-04-28 14:40:00,26.75,26.75,26.72,26.72,19000.0,20.9954,20.9954,20.9718,20.9718,19000.0
2015-04-28 14:50:00,26.72,26.73,26.71,26.73,35400.0,20.9718,20.9797,20.964,20.9797,35400.0
2015-04-28 15:00:00,26.73,26.75,26.72,26.75,57600.0,20.9797,20.9954,20.9718,20.9954,57600.0
2015-04-28 15:10:00,26.74,26.75,26.72,26.74,83300.0,20.9875,20.9954,20.9718,20.9875,83300.0
2015-04-28 15:20:00,26.74,26.74,26.73,26.74,10900.0,20.9875,20.9875,20.9797,20.9875,10900.0
2015-04-28 15:30:00,26.74,26.74,26.72,26.74,70500.0,20.9875,20.9875,20.9718,20.9875,70500.0
2015-04-28 15:40:00,26.74,26.74,26.72,26.72,110400.0,20.9875,20.9875,20.9718,20.9718,110400.0
2015-04-28 15:50:00,26.73,26.74,26.72,26.74,149800.0,20.9797,20.9875,20.9718,20.9875,149800.0
2015-04-29 09:30:00,26.56,26.64,26.51,26.56,53100.0,20.8463,20.9091,20.807,20.8463,53100.0
2015-04-29 09:40:00,26.56,26.62,26.54,26.59,191500.0,20.8463,20.8934,20.8306,20.8698,191500.0
2015-04-29 09:50:00,26.6,26.64,26.57,26.6,122300.0,20.8777,20.9091,20.8541,20.8777,122300.0
2015-04-29 10:00:00,26.61,26.62,26.52,26.54,67300.0,20.8855,20.8934,20.8149,20.8306,67300.0
2015-04-29 10:10:00,26.55,26.57,26.52,26.52,233700.0,20.8384,20.8541,20.8149,20.8149,233700.0
2015-04-29 10:20:00,26.52,26.53,26.48,26.48,67900.0,20.8149,20.8227,20.7835,20.7835,67900.0
2015-04-29 10:30:00,26.49,26.53,26.49,26.53,32300.0,20.7913,20.8227,20.7913,20.8227,32300.0
2015-04-29 10:40:00,26.52,26.55,26.5,26.53,75400.0,20.8149,20.8384,20.7992,20.8227,75400.0
2015-04-29 10:50:00,26.53,26.56,26.48,26.49,91700.0,20.8227,20.8463,20.7835,20.7913,91700.0
2015-04-29 11:00:00,26.49,26.53,26.48,26.51,27200.0,20.7913,20.8227,20.7835,20.807,27200.0
2015-04-29 11:10:00,26.52,26.52,26.48,26.49,46100.0,20.8149,20.8149,20.7835,20.7913,46100.0
2015-04-29 11:20:00,26.48,26.51,26.48,26.49,43600.0,20.7835,20.807,20.7835,20.7913,43600.0
2015-04-29 11:30:00,26.49,26.51,26.46,26.48,26500.0,20.7913,20.807,20.7678,20.7835,26500.0
2015-04-29 11:40:00,26.48,26.49,26.47,26.48,23400.0,20.7835,20.7913,20.7756,20.7835,23400.0
2015-04-29 11:50:00,26.48,26.5,26.48,26.49,17200.0,20.7835,20.7992,20.7835,20.7913,17200.0
2015-04-29 12:00:00,26.49,26.5,26.47,26.48,39800.0,20.7913,20.7992,20.7756,20.7835,39800.0
2015-04-29 12:10:00,26.47,26.48,26.45,26.45,48100.0,20.7756,20.7835,20.7599,20.7599,48100.0
2015-04-29 12:20:00,26.45,26.47,26.44,26.45,24600.0,20.7599,20.7756,20.7521,20.7599,24600.0
2015-04-29 12:30:00,26.45,26.49,26.44,26.46,24100.0,20.7599,20.7913,20.7521,20.7678,24100.0
2015-04-29 12:40:00,26.46,26.49,26.45,26.49,10800.0,20.7678,20.7913,20.7599,20.7913,10800.0
2015-04-29 12:50:00,26.48,26.51,26.47,26.5,31600.0,20.7835,20.807,20.7756,20.7992,31600.0
2015-04-29 13:00:00,26.51,26.53,26.5,26.52,81900.0,20.807,20.8227,20.7992,20.8149,81900.0
2015-04-29 13:10:00,26.52,26.56,26.51,26.54,42700.0,20.8149,20.8463,20.807,20.8306,42700.0
2015-04-29 13:20:00,26.55,26.56,26.52,26.53,42600.0,20.8384,20.8463,20.8149,20.8227,42600.0
2015-04-29 13:30:00,26.53,26.57,26.52,26.57,31900.0,20.8227,20.8541,20.8149,20.8541,31900.0
2015-04-29 13:40:00,26.56,26.59,26.56,26.57,12200.0,20.8463,20.8698,20.8463,20.8541,12200.0
2015-04-29 13:50:00,26.56,26.6,26.56,26.58,20100.0,20.8463,20.8777,20.8463,20.862,20100.0
2015-04-29 14:00:00,26.58,26.6,26.5,26.59,72100.0,20.862,20.8777,20.7992,20.8698,72100.0
2015-04-29 14:10:00,26.59,26.62,26.54,26.61,31700.0,20.8698,20.8934,20.8306,20.8855,31700.0
2015-04-29 14:20:00,26.61,26.63,26.57,26.6,50000.0,20.8855,20.9012,20.8541,20.8777,50000.0
2015-04-29 14:30:00,26.6,26.65,26.58,26.62,42400.0,20.8777,20.9169,20.862,20.8934,42400.0
2015-04-29 14:40:00,26.63,26.66,26.59,26.6,35500.0,20.9012,20.9247,20.8698,20.8777,35500.0
2015-04-29 14:50:00,26.6,26.61,26.55,26.56,50600.0,20.8777,20.8855,20.8384,20.8463,50600.0
2015-04-29 15:00:00,26.56,26.58,26.53,26.55,73300.0,20.8463,20.862,20.8227,20.8384,73300.0
2015-04-29 15:10:00,26.54,26.58,26.51,26.56,78700.0,20.8306,20.862,20.807,20.8463,78700.0
2015-04-29 15:20:00,26.57,26.59,26.55,26.56,53700.0,20.8541,20.8698,20.8384,20.8463,53700.0
2015-04-29 15:30:00,26.56,26.59,26.55,26.58,57700.0,20.8463,20.8698,20.8384,20.862,57700.0
2015-04-29 15:40:00,26.57,26.58,26.53,26.54,78600.0,20.8541,20.862,20.8227,20.8306,78600.0
2015-04-29 15:50:00,26.54,26.57,26.53,26.56,178600.0,20.8306,20.8541,20.8227,20.8463,178600.0
2015-04-30 09:30:00,26.7,26.76,26.63,26.76,271800.0,20.9561,21.0032,20.9012,21.0032,271800.0
2015-04-30 09:40:00,26.76,26.81,26.74,26.8,207000.0,21.0032,21.0425,20.9875,21.0346,207000.0
2015-04-30 09:50:00,26.79,26.79,26.66,26.69,263900.0,21.0268,21.0268,20.9247,20.9483,263900.0
2015-04-30 10:00:00,26.68,26.69,26.62,26.67,160500.0,20.9404,20.9483,20.8934,20.9326,160500.0
2015-04-30 10:10:00,26.67,26.72,26.64,26.67,276100.0,20.9326,20.9718,20.9091,20.9326,276100.0
2015-04-30 10:20:00,26.67,26.7,26.61,26.62,104700.0,20.9326,20.9561,20.8855,20.8934,104700.0
2015-04-30 10:30:00,26.63,26.66,26.59,26.65,133500.0,20.9012,20.9247,20.8698,20.9169,133500.0
2015-04-30 10:40:00,26.64,26.7,26.62,26.69,120300.0,20.9091,20.9561,20.8934,20.9483,120300.0
2015-04-30 10:50:00,26.69,26.7,26.63,26.69,63200.0,20.9483,20.9561,20.9012,20.9483,63200.0
2015-04-30 11:00:00,26.69,26.8,26.68,26.79,71000.0,20.9483,21.0346,20.9404,21.0268,71000.0
2015-04-30 11:10:00,26.79,26.83,26.78,26.8,43800.0,21.0268,21.0582,21.0189,21.0346,43800.0
2015-04-30 11:20:00,26.8,26.83,26.79,26.82,58200.0,21.0346,21.0582,21.0268,21.0503,58200.0
2015-04-30 11:30:00,26.83,26.85,26.81,26.82,48000.0,21.0582,21.0739,21.0425,21.0503,48000.0
2015-04-30 11:40:00,26.83,26.83,26.79,26.8,30700.0,21.0582,21.0582,21.0268,21.0346,30700.0
2015-04-30 11:50:00,26.8,26.8,26.72,26.72,29100.0,21.0346,21.0346,20.9718,20.9718,29100.0
2015-04-30 12:00:00,26.73,26.74,26.7,26.71,34600.0,20.9797,20.9875,20.9561,20.964,34600.0
2015-04-30 12:10:00,26.71,26.73,26.7,26.73,38000.0,20.964,20.9797,20.9561,20.9797,38000.0
2015-04-30 12:20:00,26.73,26.74,26.71,26.71,33100.0,20.9797,20.9875,20.964,20.964,33100.0
2015-04-30 12:30:00,26.71,26.73,26.69,26.71,45700.0,20.964,20.9797,20.9483,20.964,45700.0
2015-04-30 12:40:00,26.72,26.73,26.7,26.72,28200.0,20.9718,20.9797,20.9561,20.9718,28200.0
2015-04-30 12:50:00,26.71,26.72,26.67,26.71,39200.0,20.964,20.9718,20.9326,20.964,39200.0
2015-04-30 13:00:00,26.72,26.75,26.72,26.75,30600.0,20.9718,20.9954,20.9718,20.9954,30600.0
2015-04-30 13:10:00,26.75,26.75,26.72,26.74,28100.0,20.9954,20.9954,20.9718,20.9875,28100.0
2015-04-30 13:20:00,26.74,26.74,26.68,26.73,47700.0,20.9875,20.9875,20.9404,20.9797,47700.0
2015-04-30 13:30:00,26.72,26.75,26.71,26.72,78300.0,20.9718,20.9954,20.964,20.9718,78300.0
2015-04-30 13:40:00,26.72,26.76,26.71,26.74,60100.0,20.9718,21.0032,20.964,20.9875,60100.0
2015-04-30 13:50:00,26.74,26.78,26.74,26.76,46000.0,20.9875,21.0189,20.9875,21.0032,46000.0
2015-04-30 14:00:00,26.76,26.77,26.74,26.76,39500.0,21.0032,21.0111,20.9875,21.0032,39500.0
2015-04-30 14:10:00,26.75,26.77,26.75,26.76,24800.0,20.9954,21.0111,20.9954,21.0032,24800.0
2015-04-30 14:20:00,26.77,26.77,26.68,26.7,83300.0,21.0111,21.0111,20.9404,20.9561,83300.0
2015-04-30 14:30:00,26.7,26.71,26.68,26.7,70100.0,20.9561,20.964,20.9404,20.9561,70100.0
2015-04-30 14:40:00,26.71,26.71,26.67,26.67,67600.0,20.964,20.964,20.9326,20.9326,67600.0
2015-04-30 14:50:00,26.67,26.68,26.62,26.62,61400.0,20.9326,20.9404,20.8934,20.8934,61400.0
2015-04-30 15:00:00,26.62,26.62,26.57,26.6,81200.0,20.8934,20.8934,20.8541,20.8777,81200.0
2015-04-30 15:10:00,26.61,26.66,26.57,26.65,322200.0,20.8855,20.9247,20.8541,20.9169,322200.0
2015-04-30 15:20:00,26.65,26.66,26.57,26.6,117900.0,20.9169,20.9247,20.8541,20.8777,117900.0
2015-04-30 15:30:00,26.59,26.65,26.57,26.64,85000.0,20.8698,20.9169,20.8541,20.9091,85000.0
2015-04-30 15:40:00,26.63,26.66,26.59,26.64,145000.0,20.9012,20.9247,20.8698,20.9091,145000.0
2015-04-30 15:50:00,26.64,26.67,26.63,26.66,365200.0,20.9091,20.9326,20.9012,20.9247,365200.0
2015-05-01 09:30:00,26.75,26.86,26.7,26.71,82000.0,20.9954,21.0817,20.9561,20.964,82000.0
2015-05-01 09:40:00,26.71,26.72,26.67,26.68,63300.0,20.964,20.9718,20.9326,20.9404,63300.0
2015-05-01 09:50:00,26.69,26.7,26.62,26.62,50300.0,20.9483,20.9561,20.8934,20.8934,50300.0
2015-05-01 10:00:00,26.64,26.7,26.63,26.69,24400.0,20.9091,20.9561,20.9012,20.9483,24400.0
2015-05-01 10:10:00,26.7,26.76,26.69,26.76,29300.0,20.9561,21.0032,20.9483,21.0032,29300.0
2015-05-01 10:20:00,26.75,26.77,26.73,26.73,23000.0,20.9954,21.0111,20.9797,20.9797,23000.0
2015-05-01 10:30:00,26.74,26.79,26.71,26.73,100700.0,20.9875,21.0268,20.964,20.9797,100700.0
2015-05-01 10:40:00,26.74,26.74,26.69,26.71,26000.0,20.9875,20.9875,20.9483,20.964,26000.0
2015-05-01 10:50:00,26.71,26.75,26.71,26.72,35800.0,20.964,20.9954,20.964,20.9718,35800.0
2015-05-01 11:00:00,26.72,26.75,26.71,26.71,32800.0,20.9718,20.9954,20.964,20.964,32800.0
2015-05-01 11:10:00,26.71,26.74,26.71,26.73,24800.0,20.964,20.9875,20.964,20.9797,24800.0
2015-05-01 11:20:00,26.73,26.77,26.73,26.76,34500.0,20.9797,21.0111,20.9797,21.0032,34500.0
2015-05-01 11:30:00,26.76,26.78,26.74,26.76,74100.0,21.0032,21.0189,20.9875,21.0032,74100.0
2015-05-01 11:40:00,26.76,26.77,26.69,26.7,56100.0,21.0032,21.0111,20.9483,20.9561,56100.0
2015-05-01 11:50:00,26.7,26.75,26.69,26.75,21100.0,20.9561,20.9954,20.9483,20.9954,21100.0
2015-05-01 12:00:00,26.74,26.75,26.69,26.71,17600.0,20.9875,20.9954,20.9483,20.964,17600.0
2015-05-01 12:10:00,26.71,26.73,26.7,26.71,16200.0,20.964,20.9797,20.9561,20.964,16200.0
2015-05-01 12:20:00,26.72,26.74,26.71,26.74,18500.0,20.9718,20.9875,20.964,20.9875,18500.0
2015-05-01 12:30:00,26.75,26.76,26.75,26.75,13700.0,20.9954,21.0032,20.9954,20.9954,13700.0
2015-05-01 12:40:00,26.75,26.78,26.75,26.78,15800.0,20.9954,21.0189,20.9954,21.0189,15800.0
2015-05-01 12:50:00,26.78,26.81,26.77,26.81,11800.0,21.0189,21.0425,21.0111,21.0425,11800.0
2015-05-01 13:00:00,26.8,26.81,26.78,26.78,10300.0,21.0346,21.0425,21.0189,21.0189,10300.0
2015-05-01 13:10:00,26.78,26.83,26.78,26.82,26000.0,21.0189,21.0582,21.0189,21.0503,26000.0
2015-05-01 13:20:00,26.82,26.82,26.78,26.8,42900.0,21.0503,21.0503,21.0189,21.0346,42900.0
2015-05-01 13:30:00,26.8,26.8,26.78,26.79,29000.0,21.0346,21.0346,21.0189,21.0268,29000.0
2015-05-01 13:40:00,26.8,26.82,26.79,26.82,37500.0,21.0346,21.0503,21.0268,21.0503,37500.0
2015-05-01 13:50:00,26.82,26.88,26.81,26.84,61200.0,21.0503,21.0974,21.0425,21.066,61200.0
2015-05-01 14:00:00,26.84,26.86,26.84,26.86,15500.0,21.066,21.0817,21.066,21.0817,15500.0
2015-05-01 14:10:00,26.85,26.87,26.85,26.86,34900.0,21.0739,21.0896,21.0739,21.0817,34900.0
2015-05-01 14:20:00,26.87,26.91,26.86,26.91,70400.0,21.0896,21.121,21.0817,21.121,70400.0
2015-05-01 14:30:00,26.91,26.92,26.88,26.91,57400.0,21.121,21.1288,21.0974,21.121,57400.0
2015-05-01 14:40:00,26.9,26.94,26.9,26.94,93200.0,21.1131,21.1445,21.1131,21.1445,93200.0
2015-05-01 14:50:00,26.94,26.94,26.92,26.93,79700.0,21.1445,21.1445,21.1288,21.1367,79700.0
2015-05-01 15:00:00,26.93,26.96,26.93,26.95,96400.0,21.1367,21.1602,21.1367,21.1524,96400.0
2015-05-01 15:10:00,26.95,26.95,26.94,26.94,55900.0,21.1524,21.1524,21.1445,21.1445,55900.0
2015-05-01 15:20:00,26.95,26.95,26.93,26.94,78700.0,21.1524,21.1524,21.1367,21.1445,78700.0
2015-05-01 15:30:00,26.94,26.96,26.93,26.93,112400.0,21.1445,21.1602,21.1367,21.1367,112400.0
2015-05-01 15:40:00,26.93,26.97,26.93,26.94,113300.0,21.1367,21.1681,21.1367,21.1445,113300.0
2015-05-01 15:50:00,26.95,27.0,26.94,26.96,429300.0,21.1524,21.1916,21.1445,21.1602,429300.0
2015-05-04 09:30:00,26.99,27.0,26.91,26.99,42500.0,21.1838,21.1916,21.121,21.1838,42500.0
2015-05-04 09:40:00,26.98,27.01,26.97,26.99,67200.0,21.1759,21.1995,21.1681,21.1838,67200.0
2015-05-04 09:50:00,26.99,27.02,26.97,27.01,109200.0,21.1838,21.2073,21.1681,21.1995,109200.0
2015-05-04 10:00:00,27.01,27.02,26.99,27.01,178500.0,21.1995,21.2073,21.1838,21.1995,178500.0
2015-05-04 10:10:00,27.01,27.04,26.96,26.97,64600.0,21.1995,21.223,21.1602,21.1681,64600.0
2015-05-04 10:20:00,26.97,27.05,26.95,27.05,151900.0,21.1681,21.2308,21.1524,21.2308,151900.0
2015-05-04 10:30:00,27.05,27.06,27.0,27.05,315700.0,21.2308,21.2387,21.1916,21.2308,315700.0
2015-05-04 10:40:00,27.05,27.13,27.04,27.09,271000.0,21.2308,21.2936,21.223,21.2622,271000.0
2015-05-04 10:50:00,27.09,27.1,27.07,27.08,54900.0,21.2622,21.2701,21.2465,21.2544,54900.0
2015-05-04 11:00:00,27.08,27.09,27.06,27.07,30400.0,21.2544,21.2622,21.2387,21.2465,30400.0
2015-05-04 11:10:00,27.06,27.07,27.03,27.03,40700.0,21.2387,21.2465,21.2152,21.2152,40700.0
2015-05-04 11:20:00,27.03,27.05,27.03,27.04,52800.0,21.2152,21.2308,21.2152,21.223,52800.0
2015-05-04 11:30:00,27.04,27.05,27.02,27.04,41300.0,21.223,21.2308,21.2073,21.223,41300.0
2015-05-04 11:40:00,27.04,27.05,27.03,27.05,33700.0,21.223,21.2308,21.2152,21.2308,33700.0
2015-05-04 11:50:00,27.05,27.07,27.03,27.07,47900.0,21.2308,21.2465,21.2152,21.2465,47900.0
2015-05-04 12:00:00,27.07,27.08,27.06,27.08,25600.0,21.2465,21.2544,21.2387,21.2544,25600.0
2015-05-04 12:10:00,27.07,27.08,27.04,27.05,82500.0,21.2465,21.2544,21.223,21.2308,82500.0
2015-05-04 12:20:00,27.05,27.06,27.04,27.05,24400.0,21.2308,21.2387,21.223,21.2308,24400.0
2015-05-04 12:30:00,27.05,27.06,27.04,27.05,72500.0,21.2308,21.2387,21.223,21.2308,72500.0
2015-05-04 12:40:00,27.05,27.06,27.04,27.05,62300.0,21.2308,21.2387,21.223,21.2308,62300.0
2015-05-04 12:50:00,27.06,27.07,27.05,27.05,24400.0,21.2387,21.2465,21.2308,21.2308,24400.0
2015-05-04 13:00:00,27.05,27.06,27.04,27.05,147400.0,21.2308,21.2387,21.223,21.2308,147400.0
2015-05-04 13:10:00,27.05,27.06,27.04,27.05,35200.0,21.2308,21.2387,21.223,21.2308,35200.0
2015-05-04 13:20:00,27.05,27.06,27.05,27.06,24000.0,21.2308,21.2387,21.2308,21.2387,24000.0
2015-05-04 13:30:00,27.05,27.06,27.05,27.05,16300.0,21.2308,21.2387,21.2308,21.2308,16300.0
2015-05-04 13:40:00,27.05,27.09,27.05,27.08,43700.0,21.2308,21.2622,21.2308,21.2544,43700.0
2015-05-04 13:50:00,27.08,27.09,27.08,27.08,19500.0,21.2544,21.2622,21.2544,21.2544,19500.0
2015-05-04 14:00:00,27.09,27.1,27.08,27.1,106200.0,21.2622,21.2701,21.2544,21.2701,106200.0
2015-05-04 14:10:00,27.11,27.12,27.11,27.11,55900.0,21.2779,21.2858,21.2779,21.2779,55900.0
2015-05-04 14:20:00,27.11,27.12,27.09,27.12,80500.0,21.2779,21.2858,21.2622,21.2858,80500.0
2015-05-04 14:30:00,27.12,27.12,27.1,27.1,32900.0,21.2858,21.2858,21.2701,21.2701,32900.0
2015-05-04 14:40:00,27.11,27.12,27.1,27.1,68000.0,21.2779,21.2858,21.2701,21.2701,68000.0
2015-05-04 14:50:00,27.11,27.11,27.08,27.09,59100.0,21.2779,21.2779,21.2544,21.2622,59100.0
2015-05-04 15:00:00,27.09,27.12,27.08,27.12,79500.0,21.2622,21.2858,21.2544,21.2858,79500.0
2015-05-04 15:10:00,27.11,27.13,27.1,27.12,253600.0,21.2779,21.2936,21.2701,21.2858,253600.0
2015-05-04 15:20:00,27.13,27.13,27.1,27.1,55100.0,21.2936,21.2936,21.2701,21.2701,55100.0
2015-05-04 15:30:00,27.1,27.11,27.09,27.1,108200.0,21.2701,21.2779,21.2622,21.2701,108200.0
2015-05-04 15:40:00,27.1,27.13,27.07,27.1,194300.0,21.2701,21.2936,21.2465,21.2701,194300.0
2015-05-04 15:50:00,27.1,27.16,27.1,27.14,610500.0,21.2701,21.3172,21.2701,21.3015,610500.0
2015-05-05 09:30:00,27.11,27.16,26.98,27.13,123500.0,21.2779,21.3172,21.1759,21.2936,123500.0
2015-05-05 09:40:00,27.13,27.21,27.12,27.16,114900.0,21.2936,21.3564,21.2858,21.3172,114900.0
2015-05-05 09:50:00,27.15,27.15,27.12,27.15,97100.0,21.3093,21.3093,21.2858,21.3093,97100.0
2015-05-05 10:00:00,27.15,27.16,27.09,27.14,124000.0,21.3093,21.3172,21.2622,21.3015,124000.0
2015-05-05 10:10:00,27.14,27.16,27.1,27.12,171800.0,21.3015,21.3172,21.2701,21.2858,171800.0
2015-05-05 10:20:00,27.11,27.19,27.1,27.17,54200.0,21.2779,21.3407,21.2701,21.325,54200.0
2015-05-05 10:30:00,27.17,27.19,27.15,27.16,71400.0,21.325,21.3407,21.3093,21.3172,71400.0
2015-05-05 10:40:00,27.16,27.2,27.14,27.19,82500.0,21.3172,21.3486,21.3015,21.3407,82500.0
2015-05-05 10:50:00,27.19,27.2,27.14,27.15,88100.0,21.3407,21.3486,21.3015,21.3093,88100.0
2015-05-05 11:00:00,27.15,27.16,27.06,27.08,64500.0,21.3093,21.3172,21.2387,21.2544,64500.0
2015-05-05 11:10:00,27.08,27.13,27.07,27.08,54400.0,21.2544,21.2936,21.2465,21.2544,54400.0
2015-05-05 11:20:00,27.09,27.11,27.05,27.08,75900.0,21.2622,21.2779,21.2308,21.2544,75900.0
2015-05-05 11:30:00,27.08,27.08,27.05,27.07,54500.0,21.2544,21.2544,21.2308,21.2465,54500.0
2015-05-05 11:40:00,27.07,27.09,27.05,27.09,115800.0,21.2465,21.2622,21.2308,21.2622,115800.0
2015-05-05 11:50:00,27.09,27.1,27.07,27.09,53600.0,21.2622,21.2701,21.2465,21.2622,53600.0
2015-05-05 12:00:00,27.1,27.12,27.09,27.12,26000.0,21.2701,21.2858,21.2622,21.2858,26000.0
2015-05-05 12:10:00,27.12,27.17,27.11,27.14,55000.0,21.2858,21.325,21.2779,21.3015,55000.0
2015-05-05 12:20:00,27.14,27.14,27.12,27.12,28500.0,21.3015,21.3015,21.2858,21.2858,28500.0
2015-05-05 12:30:00,27.12,27.15,27.12,27.15,15900.0,21.2858,21.3093,21.2858,21.3093,15900.0
2015-05-05 12:40:00,27.14,27.18,27.13,27.18,67000.0,21.3015,21.3329,21.2936,21.3329,67000.0
2015-05-05 12:50:00,27.18,27.18,27.14,27.17,77000.0,21.3329,21.3329,21.3015,21.325,77000.0
2015-05-05 13:00:00,27.17,27.19,27.16,27.19,69600.0,21.325,21.3407,21.3172,21.3407,69600.0
2015-05-05 13:10:00,27.18,27.18,27.12,27.13,97600.0,21.3329,21.3329,21.2858,21.2936,97600.0
2015-05-05 13:20:00,27.12,27.16,27.08,27.16,93100.0,21.2858,21.3172,21.2544,21.3172,93100.0
2015-05-05 13:30:00,27.15,27.18,27.15,27.18,31100.0,21.3093,21.3329,21.3093,21.3329,31100.0
2015-05-05 13:40:00,27.18,27.18,27.17,27.17,33100.0,21.3329,21.3329,21.325,21.325,33100.0
2015-05-05 13:50:00,27.18,27.2,27.13,27.14,165800.0,21.3329,21.3486,21.2936,21.3015,165800.0
2015-05-05 14:00:00,27.14,27.15,27.11,27.15,43300.0,21.3015,21.3093,21.2779,21.3093,43300.0
2015-05-05 14:10:00,27.15,27.15,27.12,27.14,58800.0,21.3093,21.3093,21.2858,21.3015,58800.0
2015-05-05 14:20:00,27.14,27.15,27.12,27.13,86100.0,21.3015,21.3093,21.2858,21.2936,86100.0
2015-05-05 14:30:00,27.13,27.15,27.12,27.12,56300.0,21.2936,21.3093,21.2858,21.2858,56300.0
2015-05-05 14:40:00,27.13,27.13,27.09,27.09,73300.0,21.2936,21.2936,21.2622,21.2622,73300.0
2015-05-05 14:50:00,27.1,27.1,27.06,27.08,76200.0,21.2701,21.2701,21.2387,21.2544,76200.0
2015-05-05 15:00:00,27.07,27.09,27.06,27.06,117600.0,21.2465,21.2622,21.2387,21.2387,117600.0
2015-05-05 15:10:00,27.06,27.09,27.05,27.08,91300.0,21.2387,21.2622,21.2308,21.2544,91300.0
2015-05-05 15:20:00,27.07,27.11,27.06,27.11,104200.0,21.2465,21.2779,21.2387,21.2779,104200.0
2015-05-05 15:30:00,27.1,27.14,27.09,27.13,139800.0,21.2701,21.3015,21.2622,21.2936,139800.0
2015-05-05 15:40:00,27.12,27.13,27.09,27.1,210500.0,21.2858,21.2936,21.2622,21.2701,210500.0
2015-05-05 15:50:00,27.09,27.12,27.09,27.09,361200.0,21.2622,21.2858,21.2622,21.2622,361200.0
2015-05-06 09:30:00,27.12,27.15,26.9,26.91,149100.0,21.2858,21.3093,21.1131,21.121,149100.0
2015-05-06 09:40:00,26.92,26.96,26.83,26.92,102700.0,21.1288,21.1602,21.0582,21.1288,102700.0
2015-05-06 09:50:00,26.93,26.96,26.89,26.94,636900.0,21.1367,21.1602,21.1053,21.1445,636900.0
2015-05-06 10:00:00,26.94,26.95,26.86,26.87,99500.0,21.1445,21.1524,21.0817,21.0896,99500.0
2015-05-06 10:10:00,26.87,26.87,26.8,26.82,246900.0,21.0896,21.0896,21.0346,21.0503,246900.0
2015-05-06 10:20:00,26.82,26.83,26.77,26.81,85700.0,21.0503,21.0582,21.0111,21.0425,85700.0
2015-05-06 10:30:00,26.81,26.82,26.74,26.77,92100.0,21.0425,21.0503,20.9875,21.0111,92100.0
2015-05-06 10:40:00,26.77,26.82,26.75,26.8,251300.0,21.0111,21.0503,20.9954,21.0346,251300.0
2015-05-06 10:50:00,26.8,26.81,26.77,26.8,84100.0,21.0346,21.0425,21.0111,21.0346,84100.0
2015-05-06 11:00:00,26.79,26.82,26.78,26.79,75100.0,21.0268,21.0503,21.0189,21.0268,75100.0
2015-05-06 11:10:00,26.8,26.8,26.72,26.74,44900.0,21.0346,21.0346,20.9718,20.9875,44900.0
2015-05-06 11:20:00,26.74,26.77,26.73,26.76,20500.0,20.9875,21.0111,20.9797,21.0032,20500.0
2015-05-06 11:30:00,26.77,26.77,26.74,26.76,24700.0,21.0111,21.0111,20.9875,21.0032,24700.0
2015-05-06 11:40:00,26.76,26.83,26.75,26.8,42200.0,21.0032,21.0582,20.9954,21.0346,42200.0
2015-05-06 11:50:00,26.81,26.85,26.8,26.85,33300.0,21.0425,21.0739,21.0346,21.0739,33300.0
2015-05-06 12:00:00,26.85,26.85,26.76,26.77,37800.0,21.0739,21.0739,21.0032,21.0111,37800.0
2015-05-06 12:10:00,26.77,26.78,26.75,26.78,36100.0,21.0111,21.0189,20.9954,21.0189,36100.0
2015-05-06 12:20:00,26.79,26.79,26.76,26.76,35000.0,21.0268,21.0268,21.0032,21.0032,35000.0
2015-05-06 12:30:00,26.76,26.77,26.74,26.76,24200.0,21.0032,21.0111,20.9875,21.0032,24200.0
2015-05-06 12:40:00,26.76,26.77,26.72,26.75,44000.0,21.0032,21.0111,20.9718,20.9954,44000.0
2015-05-06 12:50:00,26.74,26.77,26.7,26.76,39700.0,20.9875,21.0111,20.9561,21.0032,39700.0
2015-05-06 13:00:00,26.75,26.78,26.72,26.77,33600.0,20.9954,21.0189,20.9718,21.0111,33600.0
2015-05-06 13:10:00,26.76,26.8,26.76,26.8,17100.0,21.0032,21.0346,21.0032,21.0346,17100.0
2015-05-06 13:20:00,26.8,26.81,26.76,26.76,236300.0,21.0346,21.0425,21.0032,21.0032,236300.0
2015-05-06 13:30:00,26.76,26.77,26.71,26.74,52000.0,21.0032,21.0111,20.964,20.9875,52000.0
2015-05-06 13:40:00,26.74,26.75,26.7,26.72,30800.0,20.9875,20.9954,20.9561,20.9718,30800.0
2015-05-06 13:50:00,26.71,26.73,26.7,26.73,25100.0,20.964,20.9797,20.9561,20.9797,25100.0
2015-05-06 14:00:00,26.73,26.73,26.71,26.73,33900.0,20.9797,20.9797,20.964,20.9797,33900.0
2015-05-06 14:10:00,26.73,26.74,26.7,26.73,36200.0,20.9797,20.9875,20.9561,20.9797,36200.0
2015-05-06 14:20:00,26.72,26.73,26.7,26.71,35400.0,20.9718,20.9797,20.9561,20.964,35400.0
2015-05-06 14:30:00,26.72,26.72,26.67,26.69,165100.0,20.9718,20.9718,20.9326,20.9483,165100.0
2015-05-06 14:40:00,26.7,26.7,26.67,26.7,71300.0,20.9561,20.9561,20.9326,20.9561,71300.0
2015-05-06 14:50:00,26.7,26.73,26.68,26.71,54000.0,20.9561,20.9797,20.9404,20.964,54000.0
2015-05-06 15:00:00,26.71,26.73,26.69,26.73,67000.0,20.964,20.9797,20.9483,20.9797,67000.0
2015-05-06 15:10:00,26.74,26.74,26.7,26.71,63300.0,20.9875,20.9875,20.9561,20.964,63300.0
2015-05-06 15:20:00,26.71,26.78,26.71,26.78,180100.0,20.964,21.0189,20.964,21.0189,180100.0
2015-05-06 15:30:00,26.78,26.8,26.75,26.79,104700.0,21.0189,21.0346,20.9954,21.0268,104700.0
2015-05-06 15:40:00,26.8,26.8,26.75,26.79,126500.0,21.0346,21.0346,20.9954,21.0268,126500.0
2015-05-06 15:50:00,26.79,26.84,26.77,26.83,241200.0,21.0268,21.066,21.0111,21.0582,241200.0
2015-05-07 09:30:00,26.83,26.87,26.74,26.81,94300.0,21.0582,21.0896,20.9875,21.0425,94300.0
2015-05-07 09:40:00,26.81,26.9,26.79,26.9,36300.0,21.0425,21.1131,21.0268,21.1131,36300.0
2015-05-07 09:50:00,26.9,26.9,26.76,26.79,37400.0,21.1131,21.1131,21.0032,21.0268,37400.0
2015-05-07 10:00:00,26.77,26.88,26.77,26.85,116200.0,21.0111,21.0974,21.0111,21.0739,116200.0
2015-05-07 10:10:00,26.85,26.95,26.83,26.95,76600.0,21.0739,21.1524,21.0582,21.1524,76600.0
2015-05-07 10:20:00,26.95,26.96,26.88,26.92,183100.0,21.1524,21.1602,21.0974,21.1288,183100.0
2015-05-07 10:30:00,26.91,26.92,26.86,26.9,78900.0,21.121,21.1288,21.0817,21.1131,78900.0
2015-05-07 10:40:00,26.91,26.93,26.9,26.92,59800.0,21.121,21.1367,21.1131,21.1288,59800.0
2015-05-07 10:50:00,26.91,26.97,26.9,26.94,70700.0,21.121,21.1681,21.1131,21.1445,70700.0
2015-05-07 11:00:00,26.94,26.96,26.92,26.96,73900.0,21.1445,21.1602,21.1288,21.1602,73900.0
2015-05-07 11:10:00,26.95,26.99,26.95,26.99,43800.0,21.1524,21.1838,21.1524,21.1838,43800.0
2015-05-07 11:20:00,26.99,27.0,26.95,26.98,59400.0,21.1838,21.1916,21.1524,21.1759,59400.0
2015-05-07 11:30:00,26.98,27.0,26.95,26.96,163900.0,21.1759,21.1916,21.1524,21.1602,163900.0
2015-05-07 11:40:00,26.96,26.99,26.96,26.98,74000.0,21.1602,21.1838,21.1602,21.1759,74000.0
2015-05-07 11:50:00,26.99,26.99,26.93,26.93,24800.0,21.1838,21.1838,21.1367,21.1367,24800.0
2015-05-07 12:00:00,26.93,26.97,26.92,26.96,40900.0,21.1367,21.1681,21.1288,21.1602,40900.0
2015-05-07 12:10:00,26.97,27.0,26.96,27.0,52900.0,21.1681,21.1916,21.1602,21.1916,52900.0
2015-05-07 12:20:00,27.0,27.0,26.98,26.98,18000.0,21.1916,21.1916,21.1759,21.1759,18000.0
2015-05-07 12:30:00,26.99,27.0,26.99,27.0,24200.0,21.1838,21.1916,21.1838,21.1916,24200.0
2015-05-07 12:40:00,27.0,27.01,26.98,26.98,95500.0,21.1916,21.1995,21.1759,21.1759,95500.0
2015-05-07 12:50:00,26.98,27.0,26.97,26.99,37900.0,21.1759,21.1916,21.1681,21.1838,37900.0
2015-05-07 13:00:00,26.98,27.0,26.97,26.98,38200.0,21.1759,21.1916,21.1681,21.1759,38200.0
2015-05-07 13:10:00,26.98,26.98,26.95,26.96,31900.0,21.1759,21.1759,21.1524,21.1602,31900.0
2015-05-07 13:20:00,26.96,26.99,26.95,26.99,56300.0,21.1602,21.1838,21.1524,21.1838,56300.0
2015-05-07 13:30:00,26.99,27.0,26.98,26.99,30000.0,21.1838,21.1916,21.1759,21.1838,30000.0
2015-05-07 13:40:00,26.98,27.0,26.98,27.0,20800.0,21.1759,21.1916,21.1759,21.1916,20800.0
2015-05-07 13:50:00,27.0,27.0,26.98,27.0,48100.0,21.1916,21.1916,21.1759,21.1916,48100.0
2015-05-07 14:00:00,27.0,27.0,26.99,27.0,42000.0,21.1916,21.1916,21.1838,21.1916,42000.0
2015-05-07 14:10:00,26.99,27.0,26.98,26.98,57500.0,21.1838,21.1916,21.1759,21.1759,57500.0
2015-05-07 14:20:00,26.98,26.99,26.96,26.96,53500.0,21.1759,21.1838,21.1602,21.1602,53500.0
2015-05-07 14:30:00,26.96,26.97,26.94,26.94,45900.0,21.1602,21.1681,21.1445,21.1445,45900.0
2015-05-07 14:40:00,26.95,26.96,26.94,26.96,79700.0,21.1524,21.1602,21.1445,21.1602,79700.0
2015-05-07 14:50:00,26.96,26.96,26.95,26.96,55800.0,21.1602,21.1602,21.1524,21.1602,55800.0
2015-05-07 15:00:00,26.96,26.98,26.95,26.97,101500.0,21.1602,21.1759,21.1524,21.1681,101500.0
2015-05-07 15:10:00,26.97,26.98,26.93,26.94,105400.0,21.1681,21.1759,21.1367,21.1445,105400.0
2015-05-07 15:20:00,26.94,26.95,26.91,26.95,137400.0,21.1445,21.1524,21.121,21.1524,137400.0
2015-05-07 15:30:00,26.95,26.96,26.93,26.94,91700.0,21.1524,21.1602,21.1367,21.1445,91700.0
2015-05-07 15:40:00,26.94,26.96,26.93,26.95,342700.0,21.1445,21.1602,21.1367,21.1524,342700.0
2015-05-07 15:50:00,26.96,26.96,26.94,26.96,452000.0,21.1602,21.1602,21.1445,21.1602,452000.0
2015-05-08 09:30:00,27.15,27.2,27.07,27.07,73000.0,21.3093,21.3486,21.2465,21.2465,73000.0
2015-05-08 09:40:00,27.07,27.19,27.06,27.19,66400.0,21.2465,21.3407,21.2387,21.3407,66400.0
2015-05-08 09:50:00,27.19,27.25,27.18,27.21,161700.0,21.3407,21.3878,21.3329,21.3564,161700.0
2015-05-08 10:00:00,27.2,27.25,27.17,27.19,61100.0,21.3486,21.3878,21.325,21.3407,61100.0
2015-05-08 10:10:00,27.2,27.22,27.11,27.12,49100.0,21.3486,21.3643,21.2779,21.2858,49100.0
2015-05-08 10:20:00,27.12,27.14,27.12,27.14,33300.0,21.2858,21.3015,21.2858,21.3015,33300.0
2015-05-08 10:30:00,27.14,27.16,27.12,27.14,66000.0,21.3015,21.3172,21.2858,21.3015,66000.0
2015-05-08 10:40:00,27.14,27.22,27.14,27.21,59400.0,21.3015,21.3643,21.3015,21.3564,59400.0
2015-05-08 10:50:00,27.21,27.22,27.16,27.17,32900.0,21.3564,21.3643,21.3172,21.325,32900.0
2015-05-08 11:00:00,27.17,27.2,27.16,27.16,32300.0,21.325,21.3486,21.3172,21.3172,32300.0
2015-05-08 11:10:00,27.16,27.2,27.14,27.14,249300.0,21.3172,21.3486,21.3015,21.3015,249300.0
2015-05-08 11:20:00,27.14,27.17,27.12,27.15,35900.0,21.3015,21.325,21.2858,21.3093,35900.0
2015-05-08 11:30:00,27.15,27.2,27.14,27.2,34000.0,21.3093,21.3486,21.3015,21.3486,34000.0
2015-05-08 11:40:00,27.2,27.21,27.17,27.18,42400.0,21.3486,21.3564,21.325,21.3329,42400.0
2015-05-08 11:50:00,27.18,27.21,27.16,27.19,97300.0,21.3329,21.3564,21.3172,21.3407,97300.0
2015-05-08 12:00:00,27.2,27.2,27.14,27.14,34300.0,21.3486,21.3486,21.3015,21.3015,34300.0
2015-05-08 12:10:00,27.15,27.15,27.13,27.13,39200.0,21.3093,21.3093,21.2936,21.2936,39200.0
2015-05-08 12:20:00,27.14,27.14,27.11,27.12,48700.0,21.3015,21.3015,21.2779,21.2858,48700.0
2015-05-08 12:30:00,27.12,27.15,27.11,27.11,28200.0,21.2858,21.3093,21.2779,21.2779,28200.0
2015-05-08 12:40:00,27.12,27.12,27.11,27.11,8700.0,21.2858,21.2858,21.2779,21.2779,8700.0
2015-05-08 12:50:00,27.11,27.11,27.1,27.1,15200.0,21.2779,21.2779,21.2701,21.2701,15200.0
2015-05-08 13:00:00,27.1,27.11,27.1,27.11,14700.0,21.2701,21.2779,21.2701,21.2779,14700.0
2015-05-08 13:10:00,27.1,27.12,27.09,27.11,36700.0,21.2701,21.2858,21.2622,21.2779,36700.0
2015-05-08 13:20:00,27.12,27.12,27.11,27.11,17000.0,21.2858,21.2858,21.2779,21.2779,17000.0
2015-05-08 13:30:00,27.1,27.11,27.07,27.07,32900.0,21.2701,21.2779,21.2465,21.2465,32900.0
2015-05-08 13:40:00,27.06,27.07,27.06,27.07,9800.0,21.2387,21.2465,21.2387,21.2465,9800.0
2015-05-08 13:50:00,27.07,27.08,27.05,27.07,35400.0,21.2465,21.2544,21.2308,21.2465,35400.0
2015-05-08 14:00:00,27.07,27.08,27.07,27.07,18200.0,21.2465,21.2544,21.2465,21.2465,18200.0
2015-05-08 14:10:00,27.06,27.1,27.06,27.1,57300.0,21.2387,21.2701,21.2387,21.2701,57300.0
2015-05-08 14:20:00,27.1,27.11,27.06,27.06,38900.0,21.2701,21.2779,21.2387,21.2387,38900.0
2015-05-08 14:30:00,27.06,27.1,27.05,27.1,43600.0,21.2387,21.2701,21.2308,21.2701,43600.0
2015-05-08 14:40:00,27.1,27.1,27.06,27.09,44900.0,21.2701,21.2701,21.2387,21.2622,44900.0
2015-05-08 14:50:00,27.08,27.11,27.08,27.11,33700.0,21.2544,21.2779,21.2544,21.2779,33700.0
2015-05-08 15:00:00,27.11,27.11,27.09,27.11,35700.0,21.2779,21.2779,21.2622,21.2779,35700.0
2015-05-08 15:10:00,27.11,27.11,27.09,27.09,35500.0,21.2779,21.2779,21.2622,21.2622,35500.0
2015-05-08 15:20:00,27.1,27.1,27.07,27.1,96400.0,21.2701,21.2701,21.2465,21.2701,96400.0
2015-05-08 15:30:00,27.1,27.13,27.09,27.1,85400.0,21.2701,21.2936,21.2622,21.2701,85400.0
2015-05-08 15:40:00,27.1,27.14,27.09,27.11,131500.0,21.2701,21.3015,21.2622,21.2779,131500.0
2015-05-08 15:50:00,27.11,27.15,27.11,27.14,259600.0,21.2779,21.3093,21.2779,21.3015,259600.0
2015-05-11 09:30:00,27.05,27.08,26.96,27.03,62200.0,21.2308,21.2544,21.1602,21.2152,62200.0
2015-05-11 09:40:00,27.03,27.09,27.0,27.05,53400.0,21.2152,21.2622,21.1916,21.2308,53400.0
2015-05-11 09:50:00,27.05,27.09,27.04,27.09,36800.0,21.2308,21.2622,21.223,21.2622,36800.0
2015-05-11 10:00:00,27.09,27.13,27.08,27.11,37100.0,21.2622,21.2936,21.2544,21.2779,37100.0
2015-05-11 10:10:00,27.11,27.16,27.1,27.13,59500.0,21.2779,21.3172,21.2701,21.2936,59500.0
2015-05-11 10:20:00,27.12,27.12,27.06,27.06,46600.0,21.2858,21.2858,21.2387,21.2387,46600.0
2015-05-11 10:30:00,27.07,27.07,27.03,27.07,102900.0,21.2465,21.2465,21.2152,21.2465,102900.0
2015-05-11 10:40:00,27.06,27.1,27.06,27.09,28500.0,21.2387,21.2701,21.2387,21.2622,28500.0
2015-05-11 10:50:00,27.09,27.12,27.08,27.1,36900.0,21.2622,21.2858,21.2544,21.2701,36900.0
2015-05-11 11:00:00,27.09,27.14,27.07,27.13,45100.0,21.2622,21.3015,21.2465,21.2936,45100.0
2015-05-11 11:10:00,27.13,27.17,27.13,27.16,74200.0,21.2936,21.325,21.2936,21.3172,74200.0
2015-05-11 11:20:00,27.16,27.17,27.14,27.14,26600.0,21.3172,21.325,21.3015,21.3015,26600.0
2015-05-11 11:30:00,27.13,27.14,27.08,27.11,72600.0,21.2936,21.3015,21.2544,21.2779,72600.0
2015-05-11 11:40:00,27.12,27.12,27.07,27.08,29700.0,21.2858,21.2858,21.2465,21.2544,29700.0
2015-05-11 11:50:00,27.08,27.08,27.05,27.07,23600.0,21.2544,21.2544,21.2308,21.2465,23600.0
2015-05-11 12:00:00,27.07,27.07,27.02,27.03,42500.0,21.2465,21.2465,21.2073,21.2152,42500.0
2015-05-11 12:10:00,27.03,27.04,27.01,27.03,41400.0,21.2152,21.223,21.1995,21.2152,41400.0
2015-05-11 12:20:00,27.03,27.04,27.0,27.04,35000.0,21.2152,21.223,21.1916,21.223,35000.0
2015-05-11 12:30:00,27.04,27.05,27.02,27.04,48400.0,21.223,21.2308,21.2073,21.223,48400.0
2015-05-11 12:40:00,27.04,27.04,27.03,27.03,98100.0,21.223,21.223,21.2152,21.2152,98100.0
2015-05-11 12:50:00,27.04,27.08,27.04,27.07,109000.0,21.223,21.2544,21.223,21.2465,109000.0
2015-05-11 13:00:00,27.07,27.08,27.05,27.05,13800.0,21.2465,21.2544,21.2308,21.2308,13800.0
2015-05-11 13:10:00,27.06,27.07,27.06,27.07,16600.0,21.2387,21.2465,21.2387,21.2465,16600.0
2015-05-11 13:20:00,27.07,27.08,27.06,27.08,20300.0,21.2465,21.2544,21.2387,21.2544,20300.0
2015-05-11 13:30:00,27.08,27.08,27.06,27.07,20100.0,21.2544,21.2544,21.2387,21.2465,20100.0
2015-05-11 13:40:00,27.07,27.08,27.04,27.05,70100.0,21.2465,21.2544,21.223,21.2308,70100.0
2015-05-11 13:50:00,27.05,27.06,27.04,27.04,25800.0,21.2308,21.2387,21.223,21.223,25800.0
2015-05-11 14:00:00,27.05,27.06,27.04,27.05,30900.0,21.2308,21.2387,21.223,21.2308,30900.0
2015-05-11 14:10:00,27.04,27.06,27.04,27.05,51700.0,21.223,21.2387,21.223,21.2308,51700.0
2015-05-11 14:20:00,27.05,27.1,27.05,27.09,88300.0,21.2308,21.2701,21.2308,21.2622,88300.0
2015-05-11 14:30:00,27.1,27.1,27.06,27.06,22400.0,21.2701,21.2701,21.2387,21.2387,22400.0
2015-05-11 14:40:00,27.07,27.08,27.06,27.08,57200.0,21.2465,21.2544,21.2387,21.2544,57200.0
2015-05-11 14:50:00,27.08,27.08,27.02,27.03,118600.0,21.2544,21.2544,21.2073,21.2152,118600.0
2015-05-11 15:00:00,27.03,27.06,27.01,27.06,64300.0,21.2152,21.2387,21.1995,21.2387,64300.0
2015-05-11 15:10:00,27.05,27.09,27.05,27.09,61500.0,21.2308,21.2622,21.2308,21.2622,61500.0
2015-05-11 15:20:00,27.08,27.11,27.08,27.1,51200.0,21.2544,21.2779,21.2544,21.2701,51200.0
2015-05-11 15:30:00,27.1,27.1,27.07,27.08,104100.0,21.2701,21.2701,21.2465,21.2544,104100.0
2015-05-11 15:40:00,27.08,27.1,27.06,27.08,192000.0,21.2544,21.2701,21.2387,21.2544,192000.0
2015-05-11 15:50:00,27.07,27.08,27.06,27.07,250700.0,21.2465,21.2544,21.2387,21.2465,250700.0
2015-05-12 09:30:00,26.92,27.0,26.91,26.96,222200.0,21.1288,21.1916,21.121,21.1602,222200.0
2015-05-12 09:40:00,26.96,26.96,26.85,26.94,134800.0,21.1602,21.1602,21.0739,21.1445,134800.0
2015-05-12 09:50:00,26.94,26.99,26.88,26.89,60200.0,21.1445,21.1838,21.0974,21.1053,60200.0
2015-05-12 10:00:00,26.88,26.92,26.84,26.88,235200.0,21.0974,21.1288,21.066,21.0974,235200.0
2015-05-12 10:10:00,26.88,26.88,26.8,26.81,70500.0,21.0974,21.0974,21.0346,21.0425,70500.0
2015-05-12 10:20:00,26.8,26.85,26.8,26.83,329600.0,21.0346,21.0739,21.0346,21.0582,329600.0
2015-05-12 10:30:00,26.82,26.92,26.82,26.92,64000.0,21.0503,21.1288,21.0503,21.1288,64000.0
2015-05-12 10:40:00,26.92,26.95,26.9,26.93,60600.0,21.1288,21.1524,21.1131,21.1367,60600.0
2015-05-12 10:50:00,26.93,26.93,26.89,26.9,69100.0,21.1367,21.1367,21.1053,21.1131,69100.0
2015-05-12 11:00:00,26.91,26.95,26.9,26.93,55800.0,21.121,21.1524,21.1131,21.1367,55800.0
2015-05-12 11:10:00,26.93,26.94,26.9,26.93,105700.0,21.1367,21.1445,21.1131,21.1367,105700.0
2015-05-12 11:20:00,26.93,26.96,26.92,26.94,55600.0,21.1367,21.1602,21.1288,21.1445,55600.0
2015-05-12 11:30:00,26.94,26.96,26.93,26.96,27900.0,21.1445,21.1602,21.1367,21.1602,27900.0
2015-05-12 11:40:00,26.96,27.0,26.93,26.99,41400.0,21.1602,21.1916,21.1367,21.1838,41400.0
2015-05-12 11:50:00,26.99,27.0,26.96,26.97,55900.0,21.1838,21.1916,21.1602,21.1681,55900.0
2015-05-12 12:00:00,26.97,26.99,26.94,26.95,70200.0,21.1681,21.1838,21.1445,21.1524,70200.0
2015-05-12 12:10:00,26.94,26.96,26.93,26.96,60700.0,21.1445,21.1602,21.1367,21.1602,60700.0
2015-05-12 12:20:00,26.95,26.98,26.94,26.98,22800.0,21.1524,21.1759,21.1445,21.1759,22800.0
2015-05-12 12:30:00,26.98,27.0,26.96,26.99,42900.0,21.1759,21.1916,21.1602,21.1838,42900.0
2015-05-12 12:40:00,27.0,27.0,26.97,26.98,11300.0,21.1916,21.1916,21.1681,21.1759,11300.0
2015-05-12 12:50:00,26.98,27.0,26.97,26.99,39600.0,21.1759,21.1916,21.1681,21.1838,39600.0
2015-05-12 13:00:00,26.99,27.0,26.97,26.98,17100.0,21.1838,21.1916,21.1681,21.1759,17100.0
2015-05-12 13:10:00,26.99,27.0,26.96,26.96,46600.0,21.1838,21.1916,21.1602,21.1602,46600.0
2015-05-12 13:20:00,26.96,26.98,26.96,26.96,22700.0,21.1602,21.1759,21.1602,21.1602,22700.0
2015-05-12 13:30:00,26.96,26.97,26.95,26.97,30300.0,21.1602,21.1681,21.1524,21.1681,30300.0
2015-05-12 13:40:00,26.97,26.97,26.94,26.95,35700.0,21.1681,21.1681,21.1445,21.1524,35700.0
2015-05-12 13:50:00,26.95,26.96,26.94,26.95,18700.0,21.1524,21.1602,21.1445,21.1524,18700.0
2015-05-12 14:00:00,26.95,26.97,26.94,26.96,7700.0,21.1524,21.1681,21.1445,21.1602,7700.0
2015-05-12 14:10:00,26.97,26.98,26.95,26.98,56500.0,21.1681,21.1759,21.1524,21.1759,56500.0
2015-05-12 14:20:00,26.98,27.0,26.97,26.99,16100.0,21.1759,21.1916,21.1681,21.1838,16100.0
2015-05-12 14:30:00,27.0,27.01,26.98,27.0,135900.0,21.1916,21.1995,21.1759,21.1916,135900.0
2015-05-12 14:40:00,27.0,27.0,26.96,26.98,28400.0,21.1916,21.1916,21.1602,21.1759,28400.0
2015-05-12 14:50:00,26.98,26.99,26.95,26.97,73000.0,21.1759,21.1838,21.1524,21.1681,73000.0
2015-05-12 15:00:00,26.97,26.99,26.97,26.98,30100.0,21.1681,21.1838,21.1681,21.1759,30100.0
2015-05-12 15:10:00,26.98,27.0,26.96,26.97,92600.0,21.1759,21.1916,21.1602,21.1681,92600.0
2015-05-12 15:20:00,26.97,26.98,26.96,26.98,96800.0,21.1681,21.1759,21.1602,21.1759,96800.0
2015-05-12 15:30:00,26.97,26.99,26.97,26.98,119700.0,21.1681,21.1838,21.1681,21.1759,119700.0
2015-05-12 15:40:00,26.98,26.98,26.96,26.96,93000.0,21.1759,21.1759,21.1602,21.1602,93000.0
2015-05-12 15:50:00,26.96,26.97,26.96,26.96,374600.0,21.1602,21.1681,21.1602,21.1602,374600.0
2015-05-13 09:30:00,26.96,27.0,26.81,26.98,91000.0,21.1602,21.1916,21.0425,21.1759,91000.0
2015-05-13 09:40:00,26.98,27.01,26.95,27.01,81200.0,21.1759,21.1995,21.1524,21.1995,81200.0
2015-05-13 09:50:00,27.0,27.01,26.96,26.98,31900.0,21.1916,21.1995,21.1602,21.1759,31900.0
2015-05-13 10:00:00,26.99,27.02,26.97,26.97,47300.0,21.1838,21.2073,21.1681,21.1681,47300.0
2015-05-13 10:10:00,26.97,26.98,26.95,26.96,47800.0,21.1681,21.1759,21.1524,21.1602,47800.0
2015-05-13 10:20:00,26.96,27.0,26.95,26.98,36500.0,21.1602,21.1916,21.1524,21.1759,36500.0
2015-05-13 10:30:00,26.98,27.0,26.97,27.0,86900.0,21.1759,21.1916,21.1681,21.1916,86900.0
2015-05-13 10:40:00,27.0,27.01,26.96,26.99,48300.0,21.1916,21.1995,21.1602,21.1838,48300.0
2015-05-13 10:50:00,26.99,27.02,26.96,26.97,43600.0,21.1838,21.2073,21.1602,21.1681,43600.0
2015-05-13 11:00:00,26.96,27.0,26.96,26.98,79500.0,21.1602,21.1916,21.1602,21.1759,79500.0
2015-05-13 11:10:00,26.99,27.0,26.97,26.97,34300.0,21.1838,21.1916,21.1681,21.1681,34300.0
2015-05-13 11:20:00,26.96,26.98,26.93,26.97,17900.0,21.1602,21.1759,21.1367,21.1681,17900.0
2015-05-13 11:30:00,26.97,27.01,26.96,26.99,36100.0,21.1681,21.1995,21.1602,21.1838,36100.0
2015-05-13 11:40:00,26.99,27.03,26.99,27.03,26300.0,21.1838,21.2152,21.1838,21.2152,26300.0
2015-05-13 11:50:00,27.02,27.02,27.0,27.01,19000.0,21.2073,21.2073,21.1916,21.1995,19000.0
2015-05-13 12:00:00,27.02,27.07,27.01,27.03,129000.0,21.2073,21.2465,21.1995,21.2152,129000.0
2015-05-13 12:10:00,27.02,27.03,27.01,27.03,12200.0,21.2073,21.2152,21.1995,21.2152,12200.0
2015-05-13 12:20:00,27.03,27.04,27.0,27.02,29800.0,21.2152,21.223,21.1916,21.2073,29800.0
2015-05-13 12:30:00,27.02,27.04,27.0,27.03,21500.0,21.2073,21.223,21.1916,21.2152,21500.0
2015-05-13 12:40:00,27.03,27.03,27.0,27.01,9900.0,21.2152,21.2152,21.1916,21.1995,9900.0
2015-05-13 12:50:00,27.02,27.03,26.99,26.99,20200.0,21.2073,21.2152,21.1838,21.1838,20200.0
2015-05-13 13:00:00,26.99,27.04,26.99,27.02,32600.0,21.1838,21.223,21.1838,21.2073,32600.0
2015-05-13 13:10:00,27.03,27.03,27.01,27.02,25000.0,21.2152,21.2152,21.1995,21.2073,25000.0
2015-05-13 13:20:00,27.01,27.05,27.01,27.03,34800.0,21.1995,21.2308,21.1995,21.2152,34800.0
2015-05-13 13:30:00,27.03,27.04,27.02,27.02,14000.0,21.2152,21.223,21.2073,21.2073,14000.0
2015-05-13 13:40:00,27.03,27.04,27.02,27.03,23100.0,21.2152,21.223,21.2073,21.2152,23100.0
2015-05-13 13:50:00,27.03,27.04,27.0,27.03,38800.0,21.2152,21.223,21.1916,21.2152,38800.0
2015-05-13 14:00:00,27.03,27.05,27.0,27.0,82800.0,21.2152,21.2308,21.1916,21.1916,82800.0
2015-05-13 14:10:00,27.01,27.02,27.0,27.01,45400.0,21.1995,21.2073,21.1916,21.1995,45400.0
2015-05-13 14:20:00,27.01,27.02,27.0,27.02,29400.0,21.1995,21.2073,21.1916,21.2073,29400.0
2015-05-13 14:30:00,27.02,27.03,27.0,27.0,44500.0,21.2073,21.2152,21.1916,21.1916,44500.0
2015-05-13 14:40:00,27.0,27.03,27.0,27.01,36000.0,21.1916,21.2152,21.1916,21.1995,36000.0
2015-05-13 14:50:00,27.02,27.02,26.98,26.98,31600.0,21.2073,21.2073,21.1759,21.1759,31600.0
2015-05-13 15:00:00,26.99,27.02,26.98,27.02,75700.0,21.1838,21.2073,21.1759,21.2073,75700.0
2015-05-13 15:10:00,27.01,27.02,27.0,27.01,43900.0,21.1995,21.2073,21.1916,21.1995,43900.0
2015-05-13 15:20:00,27.0,27.02,26.99,26.99,71300.0,21.1916,21.2073,21.1838,21.1838,71300.0
2015-05-13 15:30:00,26.99,27.0,26.96,26.98,62700.0,21.1838,21.1916,21.1602,21.1759,62700.0
2015-05-13 15:40:00,26.98,26.99,26.97,26.98,76600.0,21.1759,21.1838,21.1681,21.1759,76600.0
2015-05-13 15:50:00,26.99,27.0,26.98,26.99,190000.0,21.1838,21.1916,21.1759,21.1838,190000.0
2015-05-14 09:30:00,27.14,27.2,27.1,27.14,87600.0,21.3015,21.3486,21.2701,21.3015,87600.0
2015-05-14 09:40:00,27.14,27.14,27.0,27.0,116100.0,21.3015,21.3015,21.1916,21.1916,116100.0
2015-05-14 09:50:00,27.01,27.11,27.0,27.09,95400.0,21.1995,21.2779,21.1916,21.2622,95400.0
2015-05-14 10:00:00,27.1,27.18,27.09,27.17,64800.0,21.2701,21.3329,21.2622,21.325,64800.0
2015-05-14 10:10:00,27.18,27.23,27.17,27.22,20300.0,21.3329,21.3721,21.325,21.3643,20300.0
2015-05-14 10:20:00,27.22,27.24,27.21,27.23,42800.0,21.3643,21.38,21.3564,21.3721,42800.0
2015-05-14 10:30:00,27.23,27.25,27.22,27.23,27800.0,21.3721,21.3878,21.3643,21.3721,27800.0
2015-05-14 10:40:00,27.23,27.23,27.18,27.19,57800.0,21.3721,21.3721,21.3329,21.3407,57800.0
2015-05-14 10:50:00,27.18,27.2,27.17,27.2,23600.0,21.3329,21.3486,21.325,21.3486,23600.0
2015-05-14 11:00:00,27.2,27.21,27.19,27.21,22500.0,21.3486,21.3564,21.3407,21.3564,22500.0
2015-05-14 11:10:00,27.2,27.21,27.16,27.18,27100.0,21.3486,21.3564,21.3172,21.3329,27100.0
2015-05-14 11:20:00,27.18,27.18,27.17,27.18,23300.0,21.3329,21.3329,21.325,21.3329,23300.0
2015-05-14 11:30:00,27.18,27.18,27.12,27.14,35700.0,21.3329,21.3329,21.2858,21.3015,35700.0
2015-05-14 11:40:00,27.14,27.16,27.13,27.16,22900.0,21.3015,21.3172,21.2936,21.3172,22900.0
2015-05-14 11:50:00,27.16,27.18,27.15,27.18,22800.0,21.3172,21.3329,21.3093,21.3329,22800.0
2015-05-14 12:00:00,27.18,27.19,27.17,27.19,16500.0,21.3329,21.3407,21.325,21.3407,16500.0
2015-05-14 12:10:00,27.19,27.22,27.18,27.21,33800.0,21.3407,21.3643,21.3329,21.3564,33800.0
2015-05-14 12:20:00,27.21,27.24,27.2,27.24,71200.0,21.3564,21.38,21.3486,21.38,71200.0
2015-05-14 12:30:00,27.24,27.24,27.23,27.24,7900.0,21.38,21.38,21.3721,21.38,7900.0
2015-05-14 12:40:00,27.24,27.25,27.23,27.25,11400.0,21.38,21.3878,21.3721,21.3878,11400.0
2015-05-14 12:50:00,27.25,27.25,27.22,27.23,30400.0,21.3878,21.3878,21.3643,21.3721,30400.0
2015-05-14 13:00:00,27.23,27.23,27.2,27.2,47200.0,21.3721,21.3721,21.3486,21.3486,47200.0
2015-05-14 13:10:00,27.2,27.22,27.2,27.22,12500.0,21.3486,21.3643,21.3486,21.3643,12500.0
2015-05-14 13:20:00,27.21,27.24,27.21,27.22,62200.0,21.3564,21.38,21.3564,21.3643,62200.0
2015-05-14 13:30:00,27.22,27.25,27.21,27.25,43800.0,21.3643,21.3878,21.3564,21.3878,43800.0
2015-05-14 13:40:00,27.25,27.25,27.24,27.24,38200.0,21.3878,21.3878,21.38,21.38,38200.0
2015-05-14 13:50:00,27.25,27.27,27.24,27.27,37400.0,21.3878,21.4035,21.38,21.4035,37400.0
2015-05-14 14:00:00,27.27,27.27,27.26,27.26,24800.0,21.4035,21.4035,21.3957,21.3957,24800.0
2015-05-14 14:10:00,27.27,27.3,27.26,27.3,34600.0,21.4035,21.4271,21.3957,21.4271,34600.0
2015-05-14 14:20:00,27.3,27.32,27.29,27.32,48200.0,21.4271,21.4428,21.4192,21.4428,48200.0
2015-05-14 14:30:00,27.32,27.33,27.31,27.33,58500.0,21.4428,21.4506,21.4349,21.4506,58500.0
2015-05-14 14:40:00,27.33,27.34,27.32,27.34,94800.0,21.4506,21.4585,21.4428,21.4585,94800.0
2015-05-14 14:50:00,27.34,27.36,27.33,27.36,34700.0,21.4585,21.4742,21.4506,21.4742,34700.0
2015-05-14 15:00:00,27.36,27.36,27.32,27.34,132900.0,21.4742,21.4742,21.4428,21.4585,132900.0
2015-05-14 15:10:00,27.34,27.38,27.33,27.35,202500.0,21.4585,21.4899,21.4506,21.4663,202500.0
2015-05-14 15:20:00,27.36,27.38,27.34,27.37,283400.0,21.4742,21.4899,21.4585,21.482,283400.0
2015-05-14 15:30:00,27.38,27.38,27.34,27.35,95700.0,21.4899,21.4899,21.4585,21.4663,95700.0
2015-05-14 15:40:00,27.36,27.37,27.33,27.36,167400.0,21.4742,21.482,21.4506,21.4742,167400.0
2015-05-14 15:50:00,27.37,27.4,27.36,27.39,349500.0,21.482,21.5056,21.4742,21.4977,349500.0
2015-05-15 09:30:00,27.41,27.42,27.36,27.38,250800.0,21.5134,21.5213,21.4742,21.4899,250800.0
2015-05-15 09:40:00,27.38,27.47,27.34,27.47,350600.0,21.4899,21.5605,21.4585,21.5605,350600.0
2015-05-15 09:50:00,27.46,27.46,27.42,27.43,87300.0,21.5526,21.5526,21.5213,21.5291,87300.0
2015-05-15 10:00:00,27.43,27.44,27.38,27.4,151700.0,21.5291,21.537,21.4899,21.5056,151700.0
2015-05-15 10:10:00,27.4,27.44,27.4,27.42,91300.0,21.5056,21.537,21.5056,21.5213,91300.0
2015-05-15 10:20:00,27.41,27.43,27.4,27.43,77500.0,21.5134,21.5291,21.5056,21.5291,77500.0
2015-05-15 10:30:00,27.43,27.48,27.42,27.48,134900.0,21.5291,21.5683,21.5213,21.5683,134900.0
2015-05-15 10:40:00,27.48,27.54,27.47,27.54,153200.0,21.5683,21.6154,21.5605,21.6154,153200.0
2015-05-15 10:50:00,27.53,27.55,27.51,27.53,137000.0,21.6076,21.6233,21.5919,21.6076,137000.0
2015-05-15 11:00:00,27.53,27.54,27.49,27.52,83500.0,21.6076,21.6154,21.5762,21.5997,83500.0
2015-05-15 11:10:00,27.52,27.52,27.43,27.43,74900.0,21.5997,21.5997,21.5291,21.5291,74900.0
2015-05-15 11:20:00,27.43,27.44,27.41,27.41,25500.0,21.5291,21.537,21.5134,21.5134,25500.0
2015-05-15 11:30:00,27.41,27.41,27.37,27.37,44400.0,21.5134,21.5134,21.482,21.482,44400.0
2015-05-15 11:40:00,27.38,27.38,27.34,27.35,148100.0,21.4899,21.4899,21.4585,21.4663,148100.0
2015-05-15 11:50:00,27.34,27.35,27.31,27.34,78300.0,21.4585,21.4663,21.4349,21.4585,78300.0
2015-05-15 12:00:00,27.34,27.35,27.32,27.34,69400.0,21.4585,21.4663,21.4428,21.4585,69400.0
2015-05-15 12:10:00,27.34,27.34,27.31,27.31,42300.0,21.4585,21.4585,21.4349,21.4349,42300.0
2015-05-15 12:20:00,27.32,27.32,27.29,27.29,43100.0,21.4428,21.4428,21.4192,21.4192,43100.0
2015-05-15 12:30:00,27.29,27.3,27.26,27.27,169200.0,21.4192,21.4271,21.3957,21.4035,169200.0
2015-05-15 12:40:00,27.26,27.28,27.25,27.27,43200.0,21.3957,21.4114,21.3878,21.4035,43200.0
2015-05-15 12:50:00,27.27,27.28,27.25,27.26,71800.0,21.4035,21.4114,21.3878,21.3957,71800.0
2015-05-15 13:00:00,27.26,27.27,27.25,27.25,43500.0,21.3957,21.4035,21.3878,21.3878,43500.0
2015-05-15 13:10:00,27.26,27.26,27.2,27.21,131200.0,21.3957,21.3957,21.3486,21.3564,131200.0
2015-05-15 13:20:00,27.21,27.21,27.19,27.19,23200.0,21.3564,21.3564,21.3407,21.3407,23200.0
2015-05-15 13:30:00,27.19,27.2,27.19,27.2,61400.0,21.3407,21.3486,21.3407,21.3486,61400.0
2015-05-15 13:40:00,27.2,27.2,27.17,27.19,39800.0,21.3486,21.3486,21.325,21.3407,39800.0
2015-05-15 13:50:00,27.2,27.2,27.18,27.19,54800.0,21.3486,21.3486,21.3329,21.3407,54800.0
2015-05-15 14:00:00,27.19,27.19,27.17,27.18,24800.0,21.3407,21.3407,21.325,21.3329,24800.0
2015-05-15 14:10:00,27.18,27.19,27.18,27.18,18800.0,21.3329,21.3407,21.3329,21.3329,18800.0
2015-05-15 14:20:00,27.19,27.21,27.18,27.2,64600.0,21.3407,21.3564,21.3329,21.3486,64600.0
2015-05-15 14:30:00,27.19,27.2,27.17,27.18,161300.0,21.3407,21.3486,21.325,21.3329,161300.0
2015-05-15 14:40:00,27.18,27.21,27.17,27.2,138800.0,21.3329,21.3564,21.325,21.3486,138800.0
2015-05-15 14:50:00,27.2,27.22,27.19,27.21,128500.0,21.3486,21.3643,21.3407,21.3564,128500.0
2015-05-15 15:00:00,27.21,27.24,27.2,27.24,137500.0,21.3564,21.38,21.3486,21.38,137500.0
2015-05-15 15:10:00,27.24,27.25,27.19,27.19,152800.0,21.38,21.3878,21.3407,21.3407,152800.0
2015-05-15 15:20:00,27.19,27.2,27.18,27.2,98800.0,21.3407,21.3486,21.3329,21.3486,98800.0
2015-05-15 15:30:00,27.2,27.2,27.19,27.19,116500.0,21.3486,21.3486,21.3407,21.3407,116500.0
2015-05-15 15:40:00,27.19,27.25,27.19,27.23,395800.0,21.3407,21.3878,21.3407,21.3721,395800.0
2015-05-15 15:50:00,27.23,27.24,27.22,27.23,423600.0,21.3721,21.38,21.3643,21.3721,423600.0
2015-05-18 09:30:00,27.25,27.3,27.23,27.28,43400.0,21.3878,21.4271,21.3721,21.4114,43400.0
2015-05-18 09:40:00,27.29,27.29,27.21,27.21,144500.0,21.4192,21.4192,21.3564,21.3564,144500.0
2015-05-18 09:50:00,27.22,27.25,27.2,27.22,44400.0,21.3643,21.3878,21.3486,21.3643,44400.0
2015-05-18 10:00:00,27.21,27.23,27.17,27.18,64400.0,21.3564,21.3721,21.325,21.3329,64400.0
2015-05-18 10:10:00,27.18,27.21,27.16,27.21,50000.0,21.3329,21.3564,21.3172,21.3564,50000.0
2015-05-18 10:20:00,27.2,27.21,27.15,27.17,46400.0,21.3486,21.3564,21.3093,21.325,46400.0
2015-05-18 10:30:00,27.18,27.22,27.16,27.18,79900.0,21.3329,21.3643,21.3172,21.3329,79900.0
2015-05-18 10:40:00,27.18,27.18,27.14,27.14,53200.0,21.3329,21.3329,21.3015,21.3015,53200.0
2015-05-18 10:50:00,27.14,27.17,27.13,27.17,78500.0,21.3015,21.325,21.2936,21.325,78500.0
2015-05-18 11:00:00,27.16,27.17,27.15,27.17,25800.0,21.3172,21.325,21.3093,21.325,25800.0
2015-05-18 11:10:00,27.17,27.18,27.15,27.17,58500.0,21.325,21.3329,21.3093,21.325,58500.0
2015-05-18 11:20:00,27.17,27.19,27.16,27.19,16400.0,21.325,21.3407,21.3172,21.3407,16400.0
2015-05-18 11:30:00,27.19,27.21,27.18,27.21,100000.0,21.3407,21.3564,21.3329,21.3564,100000.0
2015-05-18 11:40:00,27.21,27.21,27.18,27.2,43200.0,21.3564,21.3564,21.3329,21.3486,43200.0
2015-05-18 11:50:00,27.2,27.2,27.18,27.19,24200.0,21.3486,21.3486,21.3329,21.3407,24200.0
2015-05-18 12:00:00,27.19,27.23,27.18,27.21,47200.0,21.3407,21.3721,21.3329,21.3564,47200.0
2015-05-18 12:10:00,27.22,27.22,27.18,27.18,37500.0,21.3643,21.3643,21.3329,21.3329,37500.0
2015-05-18 12:20:00,27.18,27.18,27.16,27.17,23000.0,21.3329,21.3329,21.3172,21.325,23000.0
2015-05-18 12:30:00,27.17,27.17,27.15,27.15,25900.0,21.325,21.325,21.3093,21.3093,25900.0
2015-05-18 12:40:00,27.16,27.17,27.15,27.17,22900.0,21.3172,21.325,21.3093,21.325,22900.0
2015-05-18 12:50:00,27.17,27.17,27.15,27.15,26500.0,21.325,21.325,21.3093,21.3093,26500.0
2015-05-18 13:00:00,27.15,27.15,27.13,27.14,44300.0,21.3093,21.3093,21.2936,21.3015,44300.0
2015-05-18 13:10:00,27.14,27.15,27.12,27.14,54200.0,21.3015,21.3093,21.2858,21.3015,54200.0
2015-05-18 13:20:00,27.15,27.17,27.14,27.15,39300.0,21.3093,21.325,21.3015,21.3093,39300.0
2015-05-18 13:30:00,27.15,27.17,27.14,27.17,63100.0,21.3093,21.325,21.3015,21.325,63100.0
2015-05-18 13:40:00,27.17,27.17,27.15,27.15,28000.0,21.325,21.325,21.3093,21.3093,28000.0
2015-05-18 13:50:00,27.16,27.16,27.13,27.14,52500.0,21.3172,21.3172,21.2936,21.3015,52500.0
2015-05-18 14:00:00,27.14,27.15,27.13,27.13,60600.0,21.3015,21.3093,21.2936,21.2936,60600.0
2015-05-18 14:10:00,27.13,27.15,27.13,27.14,56100.0,21.2936,21.3093,21.2936,21.3015,56100.0
2015-05-18 14:20:00,27.15,27.15,27.14,27.15,22600.0,21.3093,21.3093,21.3015,21.3093,22600.0
2015-05-18 14:30:00,27.14,27.16,27.13,27.15,80200.0,21.3015,21.3172,21.2936,21.3093,80200.0
2015-05-18 14:40:00,27.15,27.17,27.14,27.17,75100.0,21.3093,21.325,21.3015,21.325,75100.0
2015-05-18 14:50:00,27.17,27.19,27.16,27.19,64500.0,21.325,21.3407,21.3172,21.3407,64500.0
2015-05-18 15:00:00,27.19,27.19,27.18,27.19,68200.0,21.3407,21.3407,21.3329,21.3407,68200.0
2015-05-18 15:10:00,27.19,27.22,27.18,27.22,99900.0,21.3407,21.3643,21.3329,21.3643,99900.0
2015-05-18 15:20:00,27.22,27.25,27.21,27.24,141200.0,21.3643,21.3878,21.3564,21.38,141200.0
2015-05-18 15:30:00,27.24,27.25,27.23,27.25,116300.0,21.38,21.3878,21.3721,21.3878,116300.0
2015-05-18 15:40:00,27.25,27.27,27.24,27.24,221700.0,21.3878,21.4035,21.38,21.38,221700.0
2015-05-18 15:50:00,27.25,27.26,27.22,27.24,453800.0,21.3878,21.3957,21.3643,21.38,453800.0
2015-05-19 09:30:00,27.31,27.32,27.2,27.27,39500.0,21.4349,21.4428,21.3486,21.4035,39500.0
2015-05-19 09:40:00,27.25,27.29,27.23,27.29,155800.0,21.3878,21.4192,21.3721,21.4192,155800.0
2015-05-19 09:50:00,27.29,27.3,27.2,27.22,135400.0,21.4192,21.4271,21.3486,21.3643,135400.0
2015-05-19 10:00:00,27.21,27.24,27.2,27.23,26800.0,21.3564,21.38,21.3486,21.3721,26800.0
2015-05-19 10:10:00,27.23,27.27,27.2,27.27,39100.0,21.3721,21.4035,21.3486,21.4035,39100.0
2015-05-19 10:20:00,27.27,27.31,27.26,27.3,58200.0,21.4035,21.4349,21.3957,21.4271,58200.0
2015-05-19 10:30:00,27.3,27.3,27.26,27.28,70500.0,21.4271,21.4271,21.3957,21.4114,70500.0
2015-05-19 10:40:00,27.29,27.29,27.23,27.24,92600.0,21.4192,21.4192,21.3721,21.38,92600.0
2015-05-19 10:50:00,27.24,27.24,27.2,27.21,147600.0,21.38,21.38,21.3486,21.3564,147600.0
2015-05-19 11:00:00,27.22,27.25,27.22,27.24,27700.0,21.3643,21.3878,21.3643,21.38,27700.0
2015-05-19 11:10:00,27.24,27.27,27.23,27.27,22400.0,21.38,21.4035,21.3721,21.4035,22400.0
2015-05-19 11:20:00,27.27,27.28,27.24,27.25,56000.0,21.4035,21.4114,21.38,21.3878,56000.0
2015-05-19 11:30:00,27.25,27.26,27.24,27.26,38500.0,21.3878,21.3957,21.38,21.3957,38500.0
2015-05-19 11:40:00,27.26,27.26,27.21,27.21,30300.0,21.3957,21.3957,21.3564,21.3564,30300.0
2015-05-19 11:50:00,27.21,27.25,27.2,27.25,101700.0,21.3564,21.3878,21.3486,21.3878,101700.0
2015-05-19 12:00:00,27.25,27.27,27.25,27.27,35400.0,21.3878,21.4035,21.3878,21.4035,35400.0
2015-05-19 12:10:00,27.26,27.27,27.21,27.22,51000.0,21.3957,21.4035,21.3564,21.3643,51000.0
2015-05-19 12:20:00,27.22,27.22,27.19,27.2,62000.0,21.3643,21.3643,21.3407,21.3486,62000.0
2015-05-19 12:30:00,27.19,27.23,27.19,27.21,92500.0,21.3407,21.3721,21.3407,21.3564,92500.0
2015-05-19 12:40:00,27.21,27.23,27.2,27.23,40500.0,21.3564,21.3721,21.3486,21.3721,40500.0
2015-05-19 12:50:00,27.23,27.23,27.22,27.22,51500.0,21.3721,21.3721,21.3643,21.3643,51500.0
2015-05-19 13:00:00,27.22,27.23,27.22,27.23,32000.0,21.3643,21.3721,21.3643,21.3721,32000.0
2015-05-19 13:10:00,27.22,27.23,27.22,27.22,43100.0,21.3643,21.3721,21.3643,21.3643,43100.0
2015-05-19 13:20:00,27.22,27.23,27.22,27.22,16200.0,21.3643,21.3721,21.3643,21.3643,16200.0
2015-05-19 13:30:00,27.22,27.23,27.22,27.22,43200.0,21.3643,21.3721,21.3643,21.3643,43200.0
2015-05-19 13:40:00,27.23,27.23,27.22,27.22,37300.0,21.3721,21.3721,21.3643,21.3643,37300.0
2015-05-19 13:50:00,27.22,27.23,27.22,27.23,13500.0,21.3643,21.3721,21.3643,21.3721,13500.0
2015-05-19 14:00:00,27.22,27.23,27.21,27.21,32600.0,21.3643,21.3721,21.3564,21.3564,32600.0
2015-05-19 14:10:00,27.21,27.22,27.2,27.21,59500.0,21.3564,21.3643,21.3486,21.3564,59500.0
2015-05-19 14:20:00,27.21,27.22,27.19,27.2,63000.0,21.3564,21.3643,21.3407,21.3486,63000.0
2015-05-19 14:30:00,27.2,27.2,27.15,27.16,63400.0,21.3486,21.3486,21.3093,21.3172,63400.0
2015-05-19 14:40:00,27.16,27.18,27.15,27.18,68600.0,21.3172,21.3329,21.3093,21.3329,68600.0
2015-05-19 14:50:00,27.17,27.18,27.17,27.17,11200.0,21.325,21.3329,21.325,21.325,11200.0
2015-05-19 15:00:00,27.17,27.18,27.16,27.18,66000.0,21.325,21.3329,21.3172,21.3329,66000.0
2015-05-19 15:10:00,27.18,27.2,27.16,27.2,67100.0,21.3329,21.3486,21.3172,21.3486,67100.0
2015-05-19 15:20:00,27.2,27.2,27.18,27.2,84300.0,21.3486,21.3486,21.3329,21.3486,84300.0
2015-05-19 15:30:00,27.2,27.23,27.19,27.23,50400.0,21.3486,21.3721,21.3407,21.3721,50400.0
2015-05-19 15:40:00,27.23,27.23,27.21,27.21,125800.0,21.3721,21.3721,21.3564,21.3564,125800.0
2015-05-19 15:50:00,27.21,27.27,27.21,27.25,372100.0,21.3564,21.4035,21.3564,21.3878,372100.0
2015-05-20 09:30:00,27.41,27.45,27.25,27.29,188100.0,21.5134,21.5448,21.3878,21.4192,188100.0
2015-05-20 09:40:00,27.28,27.33,27.26,27.3,144700.0,21.4114,21.4506,21.3957,21.4271,144700.0
2015-05-20 09:50:00,27.31,27.41,27.3,27.36,112900.0,21.4349,21.5134,21.4271,21.4742,112900.0
2015-05-20 10:00:00,27.35,27.37,27.34,27.35,136000.0,21.4663,21.482,21.4585,21.4663,136000.0
2015-05-20 10:10:00,27.35,27.38,27.34,27.35,233400.0,21.4663,21.4899,21.4585,21.4663,233400.0
2015-05-20 10:20:00,27.35,27.35,27.32,27.32,47800.0,21.4663,21.4663,21.4428,21.4428,47800.0
2015-05-20 10:30:00,27.32,27.34,27.29,27.34,38300.0,21.4428,21.4585,21.4192,21.4585,38300.0
2015-05-20 10:40:00,27.34,27.34,27.29,27.3,37600.0,21.4585,21.4585,21.4192,21.4271,37600.0
2015-05-20 10:50:00,27.3,27.3,27.24,27.24,52300.0,21.4271,21.4271,21.38,21.38,52300.0
2015-05-20 11:00:00,27.24,27.26,27.22,27.24,87600.0,21.38,21.3957,21.3643,21.38,87600.0
2015-05-20 11:10:00,27.23,27.27,27.23,27.27,73800.0,21.3721,21.4035,21.3721,21.4035,73800.0
2015-05-20 11:20:00,27.27,27.28,27.24,27.24,32100.0,21.4035,21.4114,21.38,21.38,32100.0
2015-05-20 11:30:00,27.25,27.26,27.23,27.23,35800.0,21.3878,21.3957,21.3721,21.3721,35800.0
2015-05-20 11:40:00,27.24,27.24,27.22,27.22,24800.0,21.38,21.38,21.3643,21.3643,24800.0
2015-05-20 11:50:00,27.22,27.25,27.22,27.23,38900.0,21.3643,21.3878,21.3643,21.3721,38900.0
2015-05-20 12:00:00,27.23,27.24,27.22,27.23,29700.0,21.3721,21.38,21.3643,21.3721,29700.0
2015-05-20 12:10:00,27.22,27.25,27.22,27.25,30000.0,21.3643,21.3878,21.3643,21.3878,30000.0
2015-05-20 12:20:00,27.25,27.27,27.23,27.24,127600.0,21.3878,21.4035,21.3721,21.38,127600.0
2015-05-20 12:30:00,27.24,27.27,27.23,27.27,71500.0,21.38,21.4035,21.3721,21.4035,71500.0
2015-05-20 12:40:00,27.27,27.28,27.22,27.23,198100.0,21.4035,21.4114,21.3643,21.3721,198100.0
2015-05-20 12:50:00,27.23,27.25,27.23,27.24,34000.0,21.3721,21.3878,21.3721,21.38,34000.0
2015-05-20 13:00:00,27.24,27.25,27.22,27.24,26500.0,21.38,21.3878,21.3643,21.38,26500.0
2015-05-20 13:10:00,27.24,27.26,27.23,27.25,30500.0,21.38,21.3957,21.3721,21.3878,30500.0
2015-05-20 13:20:00,27.26,27.27,27.24,27.25,37000.0,21.3957,21.4035,21.38,21.3878,37000.0
2015-05-20 13:30:00,27.25,27.26,27.23,27.25,36700.0,21.3878,21.3957,21.3721,21.3878,36700.0
2015-05-20 13:40:00,27.25,27.25,27.21,27.23,49700.0,21.3878,21.3878,21.3564,21.3721,49700.0
2015-05-20 13:50:00,27.24,27.25,27.22,27.24,27300.0,21.38,21.3878,21.3643,21.38,27300.0
2015-05-20 14:00:00,27.24,27.28,27.23,27.24,68500.0,21.38,21.4114,21.3721,21.38,68500.0
2015-05-20 14:10:00,27.24,27.3,27.23,27.29,31600.0,21.38,21.4271,21.3721,21.4192,31600.0
2015-05-20 14:20:00,27.29,27.32,27.26,27.26,72000.0,21.4192,21.4428,21.3957,21.3957,72000.0
2015-05-20 14:30:00,27.27,27.28,27.25,27.27,44700.0,21.4035,21.4114,21.3878,21.4035,44700.0
2015-05-20 14:40:00,27.27,27.28,27.26,27.27,65300.0,21.4035,21.4114,21.3957,21.4035,65300.0
2015-05-20 14:50:00,27.27,27.31,27.26,27.3,39700.0,21.4035,21.4349,21.3957,21.4271,39700.0
2015-05-20 15:00:00,27.3,27.32,27.27,27.32,96100.0,21.4271,21.4428,21.4035,21.4428,96100.0
2015-05-20 15:10:00,27.31,27.32,27.25,27.25,76400.0,21.4349,21.4428,21.3878,21.3878,76400.0
2015-05-20 15:20:00,27.25,27.29,27.24,27.28,110700.0,21.3878,21.4192,21.38,21.4114,110700.0
2015-05-20 15:30:00,27.27,27.3,27.25,27.29,111400.0,21.4035,21.4271,21.3878,21.4192,111400.0
2015-05-20 15:40:00,27.3,27.34,27.29,27.34,121900.0,21.4271,21.4585,21.4192,21.4585,121900.0
2015-05-20 15:50:00,27.34,27.34,27.31,27.31,524000.0,21.4585,21.4585,21.4349,21.4349,524000.0
2015-05-21 09:30:00,27.23,27.3,27.16,27.24,62200.0,21.3721,21.4271,21.3172,21.38,62200.0
2015-05-21 09:40:00,27.24,27.34,27.24,27.3,78300.0,21.38,21.4585,21.38,21.4271,78300.0
2015-05-21 09:50:00,27.3,27.38,27.3,27.38,60000.0,21.4271,21.4899,21.4271,21.4899,60000.0
2015-05-21 10:00:00,27.39,27.39,27.34,27.35,112400.0,21.4977,21.4977,21.4585,21.4663,112400.0
2015-05-21 10:10:00,27.35,27.36,27.31,27.33,70300.0,21.4663,21.4742,21.4349,21.4506,70300.0
2015-05-21 10:20:00,27.34,27.38,27.33,27.37,48200.0,21.4585,21.4899,21.4506,21.482,48200.0
2015-05-21 10:30:00,27.37,27.37,27.31,27.32,30300.0,21.482,21.482,21.4349,21.4428,30300.0
2015-05-21 10:40:00,27.32,27.33,27.3,27.3,35900.0,21.4428,21.4506,21.4271,21.4271,35900.0
2015-05-21 10:50:00,27.31,27.32,27.3,27.3,32000.0,21.4349,21.4428,21.4271,21.4271,32000.0
2015-05-21 11:00:00,27.3,27.31,27.28,27.3,53900.0,21.4271,21.4349,21.4114,21.4271,53900.0
2015-05-21 11:10:00,27.3,27.3,27.27,27.28,18600.0,21.4271,21.4271,21.4035,21.4114,18600.0
2015-05-21 11:20:00,27.27,27.29,27.26,27.28,21500.0,21.4035,21.4192,21.3957,21.4114,21500.0
2015-05-21 11:30:00,27.29,27.32,27.29,27.32,28200.0,21.4192,21.4428,21.4192,21.4428,28200.0
2015-05-21 11:40:00,27.31,27.31,27.28,27.29,19300.0,21.4349,21.4349,21.4114,21.4192,19300.0
2015-05-21 11:50:00,27.28,27.3,27.27,27.28,14400.0,21.4114,21.4271,21.4035,21.4114,14400.0
2015-05-21 12:00:00,27.28,27.28,27.25,27.27,49600.0,21.4114,21.4114,21.3878,21.4035,49600.0
2015-05-21 12:10:00,27.27,27.27,27.25,27.26,13700.0,21.4035,21.4035,21.3878,21.3957,13700.0
2015-05-21 12:20:00,27.25,27.27,27.25,27.26,10100.0,21.3878,21.4035,21.3878,21.3957,10100.0
2015-05-21 12:30:00,27.27,27.27,27.25,27.26,13400.0,21.4035,21.4035,21.3878,21.3957,13400.0
2015-05-21 12:40:00,27.27,27.29,27.26,27.27,30000.0,21.4035,21.4192,21.3957,21.4035,30000.0
2015-05-21 12:50:00,27.26,27.27,27.25,27.25,15000.0,21.3957,21.4035,21.3878,21.3878,15000.0
2015-05-21 13:00:00,27.25,27.26,27.22,27.22,79500.0,21.3878,21.3957,21.3643,21.3643,79500.0
2015-05-21 13:10:00,27.22,27.26,27.22,27.25,56000.0,21.3643,21.3957,21.3643,21.3878,56000.0
2015-05-21 13:20:00,27.25,27.28,27.24,27.28,24500.0,21.3878,21.4114,21.38,21.4114,24500.0
2015-05-21 13:30:00,27.27,27.29,27.27,27.29,13600.0,21.4035,21.4192,21.4035,21.4192,13600.0
2015-05-21 13:40:00,27.28,27.29,27.26,27.27,51000.0,21.4114,21.4192,21.3957,21.4035,51000.0
2015-05-21 13:50:00,27.26,27.29,27.26,27.29,83500.0,21.3957,21.4192,21.3957,21.4192,83500.0
2015-05-21 14:00:00,27.28,27.32,27.27,27.3,44300.0,21.4114,21.4428,21.4035,21.4271,44300.0
2015-05-21 14:10:00,27.31,27.32,27.29,27.32,29300.0,21.4349,21.4428,21.4192,21.4428,29300.0
2015-05-21 14:20:00,27.32,27.37,27.32,27.36,66100.0,21.4428,21.482,21.4428,21.4742,66100.0
2015-05-21 14:30:00,27.36,27.37,27.35,27.37,19800.0,21.4742,21.482,21.4663,21.482,19800.0
2015-05-21 14:40:00,27.37,27.37,27.33,27.34,45400.0,21.482,21.482,21.4506,21.4585,45400.0
2015-05-21 14:50:00,27.34,27.34,27.31,27.32,91200.0,21.4585,21.4585,21.4349,21.4428,91200.0
2015-05-21 15:00:00,27.32,27.33,27.3,27.3,61700.0,21.4428,21.4506,21.4271,21.4271,61700.0
2015-05-21 15:10:00,27.3,27.34,27.29,27.34,64700.0,21.4271,21.4585,21.4192,21.4585,64700.0
2015-05-21 15:20:00,27.34,27.38,27.34,27.38,108700.0,21.4585,21.4899,21.4585,21.4899,108700.0
2015-05-21 15:30:00,27.38,27.39,27.37,27.38,66000.0,21.4899,21.4977,21.482,21.4899,66000.0
2015-05-21 15:40:00,27.38,27.42,27.37,27.4,146900.0,21.4899,21.5213,21.482,21.5056,146900.0
2015-05-21 15:50:00,27.39,27.4,27.33,27.34,235900.0,21.4977,21.5056,21.4506,21.4585,235900.0
2015-05-22 09:30:00,27.35,27.46,27.34,27.45,102600.0,21.4663,21.5526,21.4585,21.5448,102600.0
2015-05-22 09:40:00,27.45,27.5,27.44,27.49,106100.0,21.5448,21.584,21.537,21.5762,106100.0
2015-05-22 09:50:00,27.49,27.49,27.41,27.46,91900.0,21.5762,21.5762,21.5134,21.5526,91900.0
2015-05-22 10:00:00,27.46,27.47,27.38,27.39,27900.0,21.5526,21.5605,21.4899,21.4977,27900.0
2015-05-22 10:10:00,27.38,27.39,27.32,27.33,43800.0,21.4899,21.4977,21.4428,21.4506,43800.0
2015-05-22 10:20:00,27.33,27.34,27.31,27.34,59000.0,21.4506,21.4585,21.4349,21.4585,59000.0
2015-05-22 10:30:00,27.35,27.37,27.34,27.35,32800.0,21.4663,21.482,21.4585,21.4663,32800.0
2015-05-22 10:40:00,27.36,27.36,27.32,27.32,12800.0,21.4742,21.4742,21.4428,21.4428,12800.0
2015-05-22 10:50:00,27.32,27.33,27.31,27.32,33600.0,21.4428,21.4506,21.4349,21.4428,33600.0
2015-05-22 11:00:00,27.33,27.33,27.29,27.3,72100.0,21.4506,21.4506,21.4192,21.4271,72100.0
2015-05-22 11:10:00,27.3,27.34,27.29,27.34,57500.0,21.4271,21.4585,21.4192,21.4585,57500.0
2015-05-22 11:20:00,27.34,27.37,27.33,27.37,66000.0,21.4585,21.482,21.4506,21.482,66000.0
2015-05-22 11:30:00,27.37,27.37,27.36,27.37,27900.0,21.482,21.482,21.4742,21.482,27900.0
2015-05-22 11:40:00,27.37,27.37,27.35,27.35,39400.0,21.482,21.482,21.4663,21.4663,39400.0
2015-05-22 11:50:00,27.36,27.36,27.35,27.36,20500.0,21.4742,21.4742,21.4663,21.4742,20500.0
2015-05-22 12:00:00,27.36,27.37,27.35,27.37,18900.0,21.4742,21.482,21.4663,21.482,18900.0
2015-05-22 12:10:00,27.37,27.38,27.36,27.37,52800.0,21.482,21.4899,21.4742,21.482,52800.0
2015-05-22 12:20:00,27.36,27.38,27.36,27.38,31100.0,21.4742,21.4899,21.4742,21.4899,31100.0
2015-05-22 12:30:00,27.38,27.38,27.36,27.37,42800.0,21.4899,21.4899,21.4742,21.482,42800.0
2015-05-22 12:40:00,27.36,27.37,27.36,27.37,27800.0,21.4742,21.482,21.4742,21.482,27800.0
2015-05-22 12:50:00,27.37,27.38,27.36,27.38,24000.0,21.482,21.4899,21.4742,21.4899,24000.0
2015-05-22 13:00:00,27.38,27.4,27.36,27.38,66500.0,21.4899,21.5056,21.4742,21.4899,66500.0
2015-05-22 13:10:00,27.38,27.38,27.35,27.36,38000.0,21.4899,21.4899,21.4663,21.4742,38000.0
2015-05-22 13:20:00,27.35,27.38,27.35,27.38,170200.0,21.4663,21.4899,21.4663,21.4899,170200.0
2015-05-22 13:30:00,27.38,27.39,27.37,27.39,78300.0,21.4899,21.4977,21.482,21.4977,78300.0
2015-05-22 13:40:00,27.39,27.4,27.38,27.4,28900.0,21.4977,21.5056,21.4899,21.5056,28900.0
2015-05-22 13:50:00,27.4,27.4,27.39,27.4,26400.0,21.5056,21.5056,21.4977,21.5056,26400.0
2015-05-22 14:00:00,27.4,27.4,27.37,27.38,76100.0,21.5056,21.5056,21.482,21.4899,76100.0
2015-05-22 14:10:00,27.37,27.38,27.33,27.34,38300.0,21.482,21.4899,21.4506,21.4585,38300.0
2015-05-22 14:20:00,27.34,27.35,27.31,27.32,49400.0,21.4585,21.4663,21.4349,21.4428,49400.0
2015-05-22 14:30:00,27.32,27.33,27.31,27.33,22900.0,21.4428,21.4506,21.4349,21.4506,22900.0
2015-05-22 14:40:00,27.32,27.33,27.32,27.33,7700.0,21.4428,21.4506,21.4428,21.4506,7700.0
2015-05-22 14:50:00,27.33,27.33,27.29,27.3,37700.0,21.4506,21.4506,21.4192,21.4271,37700.0
2015-05-22 15:00:00,27.3,27.32,27.29,27.3,40400.0,21.4271,21.4428,21.4192,21.4271,40400.0
2015-05-22 15:10:00,27.29,27.3,27.29,27.3,7400.0,21.4192,21.4271,21.4192,21.4271,7400.0
2015-05-22 15:20:00,27.3,27.3,27.27,27.27,41000.0,21.4271,21.4271,21.4035,21.4035,41000.0
2015-05-22 15:30:00,27.27,27.3,27.26,27.29,166200.0,21.4035,21.4271,21.3957,21.4192,166200.0
2015-05-22 15:40:00,27.28,27.31,27.28,27.29,130400.0,21.4114,21.4349,21.4114,21.4192,130400.0
2015-05-22 15:50:00,27.28,27.31,27.28,27.29,354600.0,21.4114,21.4349,21.4114,21.4192,354600.0
2015-05-26 09:30:00,27.24,27.28,27.2,27.28,121200.0,21.38,21.4114,21.3486,21.4114,121200.0
2015-05-26 09:40:00,27.27,27.29,27.25,27.28,118400.0,21.4035,21.4192,21.3878,21.4114,118400.0
2015-05-26 09:50:00,27.28,27.29,27.25,27.26,86700.0,21.4114,21.4192,21.3878,21.3957,86700.0
2015-05-26 10:00:00,27.26,27.33,27.25,27.3,57000.0,21.3957,21.4506,21.3878,21.4271,57000.0
2015-05-26 10:10:00,27.29,27.3,27.23,27.24,192700.0,21.4192,21.4271,21.3721,21.38,192700.0
2015-05-26 10:20:00,27.24,27.25,27.23,27.25,99400.0,21.38,21.3878,21.3721,21.3878,99400.0
2015-05-26 10:30:00,27.25,27.25,27.21,27.22,126200.0,21.3878,21.3878,21.3564,21.3643,126200.0
2015-05-26 10:40:00,27.22,27.24,27.17,27.2,435700.0,21.3643,21.38,21.325,21.3486,435700.0
2015-05-26 10:50:00,27.19,27.2,27.15,27.15,62700.0,21.3407,21.3486,21.3093,21.3093,62700.0
2015-05-26 11:00:00,27.16,27.16,27.1,27.1,170400.0,21.3172,21.3172,21.2701,21.2701,170400.0
2015-05-26 11:10:00,27.1,27.12,27.08,27.08,26600.0,21.2701,21.2858,21.2544,21.2544,26600.0
2015-05-26 11:20:00,27.08,27.17,27.08,27.17,26900.0,21.2544,21.325,21.2544,21.325,26900.0
2015-05-26 11:30:00,27.17,27.21,27.15,27.21,59300.0,21.325,21.3564,21.3093,21.3564,59300.0
2015-05-26 11:40:00,27.21,27.23,27.2,27.23,29200.0,21.3564,21.3721,21.3486,21.3721,29200.0
2015-05-26 11:50:00,27.23,27.25,27.21,27.24,224000.0,21.3721,21.3878,21.3564,21.38,224000.0
2015-05-26 12:00:00,27.24,27.25,27.21,27.23,262600.0,21.38,21.3878,21.3564,21.3721,262600.0
2015-05-26 12:10:00,27.23,27.25,27.2,27.2,107500.0,21.3721,21.3878,21.3486,21.3486,107500.0
2015-05-26 12:20:00,27.21,27.22,27.17,27.17,40000.0,21.3564,21.3643,21.325,21.325,40000.0
2015-05-26 12:30:00,27.18,27.18,27.13,27.13,32800.0,21.3329,21.3329,21.2936,21.2936,32800.0
2015-05-26 12:40:00,27.13,27.14,27.12,27.14,38300.0,21.2936,21.3015,21.2858,21.3015,38300.0
2015-05-26 12:50:00,27.13,27.14,27.11,27.14,51200.0,21.2936,21.3015,21.2779,21.3015,51200.0
2015-05-26 13:00:00,27.14,27.17,27.14,27.15,61600.0,21.3015,21.325,21.3015,21.3093,61600.0
2015-05-26 13:10:00,27.14,27.17,27.14,27.16,43600.0,21.3015,21.325,21.3015,21.3172,43600.0
2015-05-26 13:20:00,27.15,27.16,27.13,27.14,47800.0,21.3093,21.3172,21.2936,21.3015,47800.0
2015-05-26 13:30:00,27.14,27.15,27.1,27.11,56700.0,21.3015,21.3093,21.2701,21.2779,56700.0
2015-05-26 13:40:00,27.11,27.13,27.1,27.12,99100.0,21.2779,21.2936,21.2701,21.2858,99100.0
2015-05-26 13:50:00,27.11,27.12,27.08,27.09,67000.0,21.2779,21.2858,21.2544,21.2622,67000.0
2015-05-26 14:00:00,27.09,27.11,27.08,27.11,45300.0,21.2622,21.2779,21.2544,21.2779,45300.0
2015-05-26 14:10:00,27.11,27.13,27.1,27.13,39900.0,21.2779,21.2936,21.2701,21.2936,39900.0
2015-05-26 14:20:00,27.13,27.13,27.11,27.13,46200.0,21.2936,21.2936,21.2779,21.2936,46200.0
2015-05-26 14:30:00,27.12,27.13,27.12,27.13,42400.0,21.2858,21.2936,21.2858,21.2936,42400.0
2015-05-26 14:40:00,27.13,27.16,27.13,27.14,178200.0,21.2936,21.3172,21.2936,21.3015,178200.0
2015-05-26 14:50:00,27.14,27.15,27.14,27.15,39700.0,21.3015,21.3093,21.3015,21.3093,39700.0
2015-05-26 15:00:00,27.14,27.15,27.14,27.14,23100.0,21.3015,21.3093,21.3015,21.3015,23100.0
2015-05-26 15:10:00,27.14,27.15,27.09,27.09,167200.0,21.3015,21.3093,21.2622,21.2622,167200.0
2015-05-26 15:20:00,27.09,27.11,27.07,27.11,124300.0,21.2622,21.2779,21.2465,21.2779,124300.0
2015-05-26 15:30:00,27.11,27.14,27.1,27.11,173200.0,21.2779,21.3015,21.2701,21.2779,173200.0
2015-05-26 15:40:00,27.11,27.13,27.09,27.1,173400.0,21.2779,21.2936,21.2622,21.2701,173400.0
2015-05-26 15:50:00,27.1,27.1,27.09,27.09,351900.0,21.2701,21.2701,21.2622,21.2622,351900.0
2015-05-27 09:30:00,27.22,27.22,27.08,27.1,53700.0,21.3643,21.3643,21.2544,21.2701,53700.0
2015-05-27 09:40:00,27.11,27.14,27.09,27.12,69200.0,21.2779,21.3015,21.2622,21.2858,69200.0
2015-05-27 09:50:00,27.13,27.22,27.12,27.16,41500.0,21.2936,21.3643,21.2858,21.3172,41500.0
2015-05-27 10:00:00,27.16,27.18,27.15,27.16,44400.0,21.3172,21.3329,21.3093,21.3172,44400.0
2015-05-27 10:10:00,27.16,27.21,27.15,27.21,37900.0,21.3172,21.3564,21.3093,21.3564,37900.0
2015-05-27 10:20:00,27.21,27.23,27.15,27.17,112900.0,21.3564,21.3721,21.3093,21.325,112900.0
2015-05-27 10:30:00,27.17,27.19,27.16,27.18,14300.0,21.325,21.3407,21.3172,21.3329,14300.0
2015-05-27 10:40:00,27.19,27.21,27.18,27.18,31200.0,21.3407,21.3564,21.3329,21.3329,31200.0
2015-05-27 10:50:00,27.19,27.22,27.18,27.21,24900.0,21.3407,21.3643,21.3329,21.3564,24900.0
2015-05-27 11:00:00,27.21,27.22,27.2,27.22,9900.0,21.3564,21.3643,21.3486,21.3643,9900.0
2015-05-27 11:10:00,27.22,27.23,27.21,27.23,8900.0,21.3643,21.3721,21.3564,21.3721,8900.0
2015-05-27 11:20:00,27.23,27.23,27.21,27.23,29000.0,21.3721,21.3721,21.3564,21.3721,29000.0
2015-05-27 11:30:00,27.23,27.24,27.21,27.21,18700.0,21.3721,21.38,21.3564,21.3564,18700.0
2015-05-27 11:40:00,27.22,27.25,27.21,27.24,20500.0,21.3643,21.3878,21.3564,21.38,20500.0
2015-05-27 11:50:00,27.24,27.25,27.18,27.19,58300.0,21.38,21.3878,21.3329,21.3407,58300.0
2015-05-27 12:00:00,27.19,27.2,27.18,27.2,8700.0,21.3407,21.3486,21.3329,21.3486,8700.0
2015-05-27 12:10:00,27.2,27.23,27.19,27.23,13600.0,21.3486,21.3721,21.3407,21.3721,13600.0
2015-05-27 12:20:00,27.23,27.26,27.22,27.26,11200.0,21.3721,21.3957,21.3643,21.3957,11200.0
2015-05-27 12:30:00,27.26,27.27,27.25,27.26,15500.0,21.3957,21.4035,21.3878,21.3957,15500.0
2015-05-27 12:40:00,27.26,27.26,27.23,27.23,74100.0,21.3957,21.3957,21.3721,21.3721,74100.0
2015-05-27 12:50:00,27.23,27.24,27.23,27.23,106400.0,21.3721,21.38,21.3721,21.3721,106400.0
2015-05-27 13:00:00,27.24,27.26,27.23,27.26,10200.0,21.38,21.3957,21.3721,21.3957,10200.0
2015-05-27 13:10:00,27.25,27.27,27.25,27.27,36700.0,21.3878,21.4035,21.3878,21.4035,36700.0
2015-05-27 13:20:00,27.27,27.27,27.25,27.25,18100.0,21.4035,21.4035,21.3878,21.3878,18100.0
2015-05-27 13:30:00,27.25,27.26,27.24,27.25,13900.0,21.3878,21.3957,21.38,21.3878,13900.0
2015-05-27 13:40:00,27.24,27.27,27.24,27.27,25500.0,21.38,21.4035,21.38,21.4035,25500.0
2015-05-27 13:50:00,27.27,27.27,27.24,27.25,24300.0,21.4035,21.4035,21.38,21.3878,24300.0
2015-05-27 14:00:00,27.24,27.29,27.24,27.26,44000.0,21.38,21.4192,21.38,21.3957,44000.0
2015-05-27 14:10:00,27.26,27.26,27.24,27.26,37500.0,21.3957,21.3957,21.38,21.3957,37500.0
2015-05-27 14:20:00,27.26,27.26,27.25,27.25,11400.0,21.3957,21.3957,21.3878,21.3878,11400.0
2015-05-27 14:30:00,27.25,27.26,27.23,27.24,29100.0,21.3878,21.3957,21.3721,21.38,29100.0
2015-05-27 14:40:00,27.24,27.25,27.23,27.23,38700.0,21.38,21.3878,21.3721,21.3721,38700.0
2015-05-27 14:50:00,27.24,27.24,27.22,27.24,34200.0,21.38,21.38,21.3643,21.38,34200.0
2015-05-27 15:00:00,27.24,27.26,27.23,27.26,27100.0,21.38,21.3957,21.3721,21.3957,27100.0
2015-05-27 15:10:00,27.26,27.28,27.26,27.28,22400.0,21.3957,21.4114,21.3957,21.4114,22400.0
2015-05-27 15:20:00,27.28,27.28,27.25,27.26,116200.0,21.4114,21.4114,21.3878,21.3957,116200.0
2015-05-27 15:30:00,27.26,27.29,27.24,27.29,61700.0,21.3957,21.4192,21.38,21.4192,61700.0
2015-05-27 15:40:00,27.29,27.3,27.27,27.27,64600.0,21.4192,21.4271,21.4035,21.4035,64600.0
2015-05-27 15:50:00,27.28,27.3,27.26,27.26,141000.0,21.4114,21.4271,21.3957,21.3957,141000.0
2015-05-28 09:30:00,27.18,27.26,27.18,27.23,59100.0,21.3329,21.3957,21.3329,21.3721,59100.0
2015-05-28 09:40:00,27.23,27.26,27.21,27.24,37600.0,21.3721,21.3957,21.3564,21.38,37600.0
2015-05-28 09:50:00,27.23,27.23,27.16,27.17,36200.0,21.3721,21.3721,21.3172,21.325,36200.0
2015-05-28 10:00:00,27.17,27.21,27.16,27.21,17400.0,21.325,21.3564,21.3172,21.3564,17400.0
2015-05-28 10:10:00,27.21,27.24,27.17,27.24,30200.0,21.3564,21.38,21.325,21.38,30200.0
2015-05-28 10:20:00,27.25,27.25,27.19,27.21,27200.0,21.3878,21.3878,21.3407,21.3564,27200.0
2015-05-28 10:30:00,27.21,27.24,27.17,27.24,102800.0,21.3564,21.38,21.325,21.38,102800.0
2015-05-28 10:40:00,27.24,27.27,27.22,27.24,75300.0,21.38,21.4035,21.3643,21.38,75300.0
2015-05-28 10:50:00,27.23,27.25,27.21,27.22,25900.0,21.3721,21.3878,21.3564,21.3643,25900.0
2015-05-28 11:00:00,27.22,27.23,27.21,27.23,26300.0,21.3643,21.3721,21.3564,21.3721,26300.0
2015-05-28 11:10:00,27.23,27.28,27.22,27.27,30900.0,21.3721,21.4114,21.3643,21.4035,30900.0
2015-05-28 11:20:00,27.27,27.27,27.24,27.25,53600.0,21.4035,21.4035,21.38,21.3878,53600.0
2015-05-28 11:30:00,27.25,27.26,27.23,27.24,45200.0,21.3878,21.3957,21.3721,21.38,45200.0
2015-05-28 11:40:00,27.24,27.24,27.19,27.19,100300.0,21.38,21.38,21.3407,21.3407,100300.0
2015-05-28 11:50:00,27.19,27.22,27.18,27.2,181000.0,21.3407,21.3643,21.3329,21.3486,181000.0
2015-05-28 12:00:00,27.2,27.23,27.18,27.23,50300.0,21.3486,21.3721,21.3329,21.3721,50300.0
2015-05-28 12:10:00,27.23,27.26,27.22,27.25,16500.0,21.3721,21.3957,21.3643,21.3878,16500.0
2015-05-28 12:20:00,27.25,27.29,27.25,27.29,50500.0,21.3878,21.4192,21.3878,21.4192,50500.0
2015-05-28 12:30:00,27.29,27.29,27.25,27.27,64500.0,21.4192,21.4192,21.3878,21.4035,64500.0
2015-05-28 12:40:00,27.27,27.28,27.26,27.28,31700.0,21.4035,21.4114,21.3957,21.4114,31700.0
2015-05-28 12:50:00,27.29,27.3,27.28,27.29,62900.0,21.4192,21.4271,21.4114,21.4192,62900.0
2015-05-28 13:00:00,27.28,27.31,27.28,27.3,57800.0,21.4114,21.4349,21.4114,21.4271,57800.0
2015-05-28 13:10:00,27.3,27.31,27.29,27.29,33500.0,21.4271,21.4349,21.4192,21.4192,33500.0
2015-05-28 13:20:00,27.29,27.31,27.28,27.3,82700.0,21.4192,21.4349,21.4114,21.4271,82700.0
2015-05-28 13:30:00,27.29,27.31,27.28,27.29,45800.0,21.4192,21.4349,21.4114,21.4192,45800.0
2015-05-28 13:40:00,27.29,27.31,27.28,27.28,28000.0,21.4192,21.4349,21.4114,21.4114,28000.0
2015-05-28 13:50:00,27.28,27.3,27.28,27.29,19600.0,21.4114,21.4271,21.4114,21.4192,19600.0
2015-05-28 14:00:00,27.3,27.3,27.28,27.28,14300.0,21.4271,21.4271,21.4114,21.4114,14300.0
2015-05-28 14:10:00,27.29,27.32,27.28,27.32,45600.0,21.4192,21.4428,21.4114,21.4428,45600.0
2015-05-28 14:20:00,27.32,27.36,27.31,27.35,94500.0,21.4428,21.4742,21.4349,21.4663,94500.0
2015-05-28 14:30:00,27.35,27.36,27.31,27.32,608600.0,21.4663,21.4742,21.4349,21.4428,608600.0
2015-05-28 14:40:00,27.33,27.38,27.31,27.33,811900.0,21.4506,21.4899,21.4349,21.4506,811900.0
2015-05-28 14:50:00,27.33,27.34,27.32,27.34,64300.0,21.4506,21.4585,21.4428,21.4585,64300.0
2015-05-28 15:00:00,27.34,27.35,27.32,27.32,114500.0,21.4585,21.4663,21.4428,21.4428,114500.0
2015-05-28 15:10:00,27.33,27.34,27.32,27.34,183700.0,21.4506,21.4585,21.4428,21.4585,183700.0
2015-05-28 15:20:00,27.34,27.34,27.32,27.33,51700.0,21.4585,21.4585,21.4428,21.4506,51700.0
2015-05-28 15:30:00,27.33,27.37,27.32,27.35,1524500.0,21.4506,21.482,21.4428,21.4663,1524500.0
2015-05-28 15:40:00,27.35,27.38,27.34,27.36,218600.0,21.4663,21.4899,21.4585,21.4742,218600.0
2015-05-28 15:50:00,27.37,27.43,27.36,27.43,425600.0,21.482,21.5291,21.4742,21.5291,425600.0
2015-05-29 09:30:00,27.37,27.43,27.26,27.31,109000.0,21.482,21.5291,21.3957,21.4349,109000.0
2015-05-29 09:40:00,27.31,27.34,27.28,27.29,92300.0,21.4349,21.4585,21.4114,21.4192,92300.0
2015-05-29 09:50:00,27.3,27.36,27.28,27.35,164200.0,21.4271,21.4742,21.4114,21.4663,164200.0
2015-05-29 10:00:00,27.35,27.37,27.33,27.34,54800.0,21.4663,21.482,21.4506,21.4585,54800.0
2015-05-29 10:10:00,27.34,27.35,27.32,27.34,42100.0,21.4585,21.4663,21.4428,21.4585,42100.0
2015-05-29 10:20:00,27.34,27.36,27.32,27.33,144500.0,21.4585,21.4742,21.4428,21.4506,144500.0
2015-05-29 10:30:00,27.33,27.35,27.28,27.29,202900.0,21.4506,21.4663,21.4114,21.4192,202900.0
2015-05-29 10:40:00,27.29,27.29,27.23,27.24,324800.0,21.4192,21.4192,21.3721,21.38,324800.0
2015-05-29 10:50:00,27.23,27.3,27.21,27.26,1121500.0,21.3721,21.4271,21.3564,21.3957,1121500.0
2015-05-29 11:00:00,27.26,27.29,27.26,27.29,290200.0,21.3957,21.4192,21.3957,21.4192,290200.0
2015-05-29 11:10:00,27.28,27.3,27.28,27.3,193600.0,21.4114,21.4271,21.4114,21.4271,193600.0
2015-05-29 11:20:00,27.29,27.3,27.23,27.25,297700.0,21.4192,21.4271,21.3721,21.3878,297700.0
2015-05-29 11:30:00,27.26,27.3,27.24,27.26,1868100.0,21.3957,21.4271,21.38,21.3957,1868100.0
2015-05-29 11:40:00,27.27,27.31,27.26,27.3,398900.0,21.4035,21.4349,21.3957,21.4271,398900.0
2015-05-29 11:50:00,27.3,27.31,27.28,27.29,91200.0,21.4271,21.4349,21.4114,21.4192,91200.0
2015-05-29 12:00:00,27.3,27.32,27.28,27.29,69700.0,21.4271,21.4428,21.4114,21.4192,69700.0
2015-05-29 12:10:00,27.3,27.31,27.27,27.29,63200.0,21.4271,21.4349,21.4035,21.4192,63200.0
2015-05-29 12:20:00,27.29,27.31,27.27,27.31,114400.0,21.4192,21.4349,21.4035,21.4349,114400.0
2015-05-29 12:30:00,27.31,27.31,27.29,27.31,86300.0,21.4349,21.4349,21.4192,21.4349,86300.0
2015-05-29 12:40:00,27.31,27.31,27.28,27.3,65900.0,21.4349,21.4349,21.4114,21.4271,65900.0
2015-05-29 12:50:00,27.3,27.3,27.27,27.29,139600.0,21.4271,21.4271,21.4035,21.4192,139600.0
2015-05-29 13:00:00,27.29,27.3,27.27,27.3,77000.0,21.4192,21.4271,21.4035,21.4271,77000.0
2015-05-29 13:10:00,27.3,27.31,27.29,27.31,46600.0,21.4271,21.4349,21.4192,21.4349,46600.0
2015-05-29 13:20:00,27.3,27.32,27.3,27.3,76500.0,21.4271,21.4428,21.4271,21.4271,76500.0
2015-05-29 13:30:00,27.31,27.31,27.27,27.29,57200.0,21.4349,21.4349,21.4035,21.4192,57200.0
2015-05-29 13:40:00,27.28,27.3,27.28,27.28,24200.0,21.4114,21.4271,21.4114,21.4114,24200.0
2015-05-29 13:50:00,27.29,27.3,27.27,27.3,95700.0,21.4192,21.4271,21.4035,21.4271,95700.0
2015-05-29 14:00:00,27.29,27.3,27.28,27.28,40100.0,21.4192,21.4271,21.4114,21.4114,40100.0
2015-05-29 14:10:00,27.28,27.3,27.25,27.25,77900.0,21.4114,21.4271,21.3878,21.3878,77900.0
2015-05-29 14:20:00,27.25,27.26,27.24,27.24,132700.0,21.3878,21.3957,21.38,21.38,132700.0
2015-05-29 14:30:00,27.24,27.26,27.23,27.25,134700.0,21.38,21.3957,21.3721,21.3878,134700.0
2015-05-29 14:40:00,27.25,27.28,27.24,27.24,175200.0,21.3878,21.4114,21.38,21.38,175200.0
2015-05-29 14:50:00,27.24,27.28,27.24,27.28,95100.0,21.38,21.4114,21.38,21.4114,95100.0
2015-05-29 15:00:00,27.27,27.3,27.26,27.28,101900.0,21.4035,21.4271,21.3957,21.4114,101900.0
2015-05-29 15:10:00,27.29,27.31,27.28,27.28,116200.0,21.4192,21.4349,21.4114,21.4114,116200.0
2015-05-29 15:20:00,27.29,27.31,27.28,27.31,266000.0,21.4192,21.4349,21.4114,21.4349,266000.0
2015-05-29 15:30:00,27.31,27.33,27.3,27.33,233400.0,21.4349,21.4506,21.4271,21.4506,233400.0
2015-05-29 15:40:00,27.33,27.34,27.31,27.32,430000.0,21.4506,21.4585,21.4349,21.4428,430000.0
2015-05-29 15:50:00,27.33,27.36,27.31,27.33,1313900.0,21.4506,21.4742,21.4349,21.4506,1313900.0
2015-06-01 09:30:00,27.43,27.49,27.35,27.36,377140.0,21.5291,21.5762,21.4663,21.4742,377140.0
2015-06-01 09:40:00,27.35,27.39,27.34,27.36,268739.0,21.4663,21.4977,21.4585,21.4742,268739.0
2015-06-01 09:50:00,27.36,27.41,27.36,27.39,105655.0,21.4742,21.5134,21.4742,21.4977,105655.0
2015-06-01 10:00:00,27.39,27.44,27.37,27.38,104462.0,21.4977,21.537,21.482,21.4899,104462.0
2015-06-01 10:10:00,27.38,27.38,27.3,27.31,132813.0,21.4899,21.4899,21.4271,21.4349,132813.0
2015-06-01 10:20:00,27.3,27.39,27.3,27.39,123890.0,21.4271,21.4977,21.4271,21.4977,123890.0
2015-06-01 10:30:00,27.39,27.42,27.36,27.4,242211.0,21.4977,21.5213,21.4742,21.5056,242211.0
2015-06-01 10:40:00,27.4,27.42,27.38,27.4,122255.0,21.5056,21.5213,21.4899,21.5056,122255.0
2015-06-01 10:50:00,27.4,27.44,27.38,27.42,80830.0,21.5056,21.537,21.4899,21.5213,80830.0
2015-06-01 11:00:00,27.43,27.5,27.42,27.43,166277.0,21.5291,21.584,21.5213,21.5291,166277.0
2015-06-01 11:10:00,27.44,27.46,27.43,27.44,79904.0,21.537,21.5526,21.5291,21.537,79904.0
2015-06-01 11:20:00,27.44,27.48,27.42,27.42,49554.0,21.537,21.5683,21.5213,21.5213,49554.0
2015-06-01 11:30:00,27.43,27.45,27.41,27.42,68703.0,21.5291,21.5448,21.5134,21.5213,68703.0
2015-06-01 11:40:00,27.41,27.41,27.38,27.39,54378.0,21.5134,21.5134,21.4899,21.4977,54378.0
2015-06-01 11:50:00,27.38,27.4,27.38,27.39,39964.0,21.4899,21.5056,21.4899,21.4977,39964.0
2015-06-01 12:00:00,27.38,27.41,27.38,27.41,35773.0,21.4899,21.5134,21.4899,21.5134,35773.0
2015-06-01 12:10:00,27.41,27.43,27.39,27.42,47608.0,21.5134,21.5291,21.4977,21.5213,47608.0
2015-06-01 12:20:00,27.42,27.44,27.39,27.44,69210.0,21.5213,21.537,21.4977,21.537,69210.0
2015-06-01 12:30:00,27.44,27.46,27.44,27.46,25866.0,21.537,21.5526,21.537,21.5526,25866.0
2015-06-01 12:40:00,27.46,27.46,27.43,27.43,26041.0,21.5526,21.5526,21.5291,21.5291,26041.0
2015-06-01 12:50:00,27.43,27.44,27.39,27.42,85190.0,21.5291,21.537,21.4977,21.5213,85190.0
2015-06-01 13:00:00,27.42,27.42,27.39,27.39,19461.0,21.5213,21.5213,21.4977,21.4977,19461.0
2015-06-01 13:10:00,27.39,27.41,27.38,27.38,45013.0,21.4977,21.5134,21.4899,21.4899,45013.0
2015-06-01 13:20:00,27.39,27.41,27.38,27.39,31158.0,21.4977,21.5134,21.4899,21.4977,31158.0
2015-06-01 13:30:00,27.4,27.41,27.38,27.38,39341.0,21.5056,21.5134,21.4899,21.4899,39341.0
2015-06-01 13:40:00,27.39,27.41,27.38,27.39,57399.0,21.4977,21.5134,21.4899,21.4977,57399.0
2015-06-01 13:50:00,27.39,27.41,27.38,27.41,31196.0,21.4977,21.5134,21.4899,21.5134,31196.0
2015-06-01 14:00:00,27.4,27.4,27.38,27.39,44252.0,21.5056,21.5056,21.4899,21.4977,44252.0
2015-06-01 14:10:00,27.39,27.41,27.39,27.41,61314.0,21.4977,21.5134,21.4977,21.5134,61314.0
2015-06-01 14:20:00,27.41,27.42,27.4,27.41,43570.0,21.5134,21.5213,21.5056,21.5134,43570.0
2015-06-01 14:30:00,27.41,27.42,27.39,27.39,31770.0,21.5134,21.5213,21.4977,21.4977,31770.0
2015-06-01 14:40:00,27.39,27.41,27.39,27.39,55528.0,21.4977,21.5134,21.4977,21.4977,55528.0
2015-06-01 14:50:00,27.39,27.4,27.38,27.39,26588.0,21.4977,21.5056,21.4899,21.4977,26588.0
2015-06-01 15:00:00,27.39,27.4,27.38,27.4,34324.0,21.4977,21.5056,21.4899,21.5056,34324.0
2015-06-01 15:10:00,27.39,27.4,27.38,27.38,61784.0,21.4977,21.5056,21.4899,21.4899,61784.0
2015-06-01 15:20:00,27.38,27.39,27.35,27.35,197057.0,21.4899,21.4977,21.4663,21.4663,197057.0
2015-06-01 15:30:00,27.35,27.36,27.32,27.34,179511.0,21.4663,21.4742,21.4428,21.4585,179511.0
2015-06-01 15:40:00,27.34,27.36,27.31,27.36,303822.0,21.4585,21.4742,21.4349,21.4742,303822.0
2015-06-01 15:50:00,27.35,27.36,27.31,27.35,707066.0,21.4663,21.4742,21.4349,21.4663,707066.0
2015-06-02 09:30:00,27.24,27.37,27.24,27.33,223169.0,21.38,21.482,21.38,21.4506,223169.0
2015-06-02 09:40:00,27.33,27.35,27.3,27.33,229098.0,21.4506,21.4663,21.4271,21.4506,229098.0
2015-06-02 09:50:00,27.31,27.34,27.3,27.33,170002.0,21.4349,21.4585,21.4271,21.4506,170002.0
2015-06-02 10:00:00,27.32,27.39,27.3,27.38,232071.0,21.4428,21.4977,21.4271,21.4899,232071.0
2015-06-02 10:10:00,27.38,27.39,27.34,27.35,103495.0,21.4899,21.4977,21.4585,21.4663,103495.0
2015-06-02 10:20:00,27.34,27.36,27.3,27.35,345874.0,21.4585,21.4742,21.4271,21.4663,345874.0
2015-06-02 10:30:00,27.35,27.36,27.33,27.34,231327.0,21.4663,21.4742,21.4506,21.4585,231327.0
2015-06-02 10:40:00,27.35,27.39,27.34,27.39,77264.0,21.4663,21.4977,21.4585,21.4977,77264.0
2015-06-02 10:50:00,27.39,27.43,27.38,27.39,104507.0,21.4977,21.5291,21.4899,21.4977,104507.0
2015-06-02 11:00:00,27.39,27.4,27.36,27.4,39748.0,21.4977,21.5056,21.4742,21.5056,39748.0
2015-06-02 11:10:00,27.39,27.4,27.37,27.38,43484.0,21.4977,21.5056,21.482,21.4899,43484.0
2015-06-02 11:20:00,27.37,27.4,27.37,27.39,28712.0,21.482,21.5056,21.482,21.4977,28712.0
2015-06-02 11:30:00,27.39,27.4,27.38,27.38,27516.0,21.4977,21.5056,21.4899,21.4899,27516.0
2015-06-02 11:40:00,27.38,27.39,27.37,27.38,21127.0,21.4899,21.4977,21.482,21.4899,21127.0
2015-06-02 11:50:00,27.38,27.38,27.35,27.35,27621.0,21.4899,21.4899,21.4663,21.4663,27621.0
2015-06-02 12:00:00,27.35,27.43,27.35,27.42,48797.0,21.4663,21.5291,21.4663,21.5213,48797.0
2015-06-02 12:10:00,27.42,27.44,27.42,27.44,59836.0,21.5213,21.537,21.5213,21.537,59836.0
2015-06-02 12:20:00,27.44,27.46,27.43,27.46,32303.0,21.537,21.5526,21.5291,21.5526,32303.0
2015-06-02 12:30:00,27.45,27.49,27.45,27.48,29946.0,21.5448,21.5762,21.5448,21.5683,29946.0
2015-06-02 12:40:00,27.48,27.49,27.48,27.48,28900.0,21.5683,21.5762,21.5683,21.5683,28900.0
2015-06-02 12:50:00,27.48,27.5,27.48,27.49,57162.0,21.5683,21.584,21.5683,21.5762,57162.0
2015-06-02 13:00:00,27.49,27.5,27.48,27.48,35348.0,21.5762,21.584,21.5683,21.5683,35348.0
2015-06-02 13:10:00,27.49,27.52,27.48,27.52,65208.0,21.5762,21.5997,21.5683,21.5997,65208.0
2015-06-02 13:20:00,27.51,27.52,27.48,27.48,54515.0,21.5919,21.5997,21.5683,21.5683,54515.0
2015-06-02 13:30:00,27.48,27.49,27.45,27.45,67105.0,21.5683,21.5762,21.5448,21.5448,67105.0
2015-06-02 13:40:00,27.45,27.47,27.45,27.46,33305.0,21.5448,21.5605,21.5448,21.5526,33305.0
2015-06-02 13:50:00,27.45,27.47,27.44,27.44,213586.0,21.5448,21.5605,21.537,21.537,213586.0
2015-06-02 14:00:00,27.45,27.45,27.42,27.43,92021.0,21.5448,21.5448,21.5213,21.5291,92021.0
2015-06-02 14:10:00,27.43,27.43,27.39,27.41,94264.0,21.5291,21.5291,21.4977,21.5134,94264.0
2015-06-02 14:20:00,27.4,27.41,27.38,27.38,42499.0,21.5056,21.5134,21.4899,21.4899,42499.0
2015-06-02 14:30:00,27.38,27.4,27.38,27.39,105878.0,21.4899,21.5056,21.4899,21.4977,105878.0
2015-06-02 14:40:00,27.38,27.39,27.37,27.38,57854.0,21.4899,21.4977,21.482,21.4899,57854.0
2015-06-02 14:50:00,27.37,27.38,27.36,27.38,34686.0,21.482,21.4899,21.4742,21.4899,34686.0
2015-06-02 15:00:00,27.38,27.38,27.32,27.34,75649.0,21.4899,21.4899,21.4428,21.4585,75649.0
2015-06-02 15:10:00,27.34,27.36,27.33,27.35,110582.0,21.4585,21.4742,21.4506,21.4663,110582.0
2015-06-02 15:20:00,27.35,27.38,27.34,27.36,121866.0,21.4663,21.4899,21.4585,21.4742,121866.0
2015-06-02 15:30:00,27.37,27.4,27.35,27.39,123397.0,21.482,21.5056,21.4663,21.4977,123397.0
2015-06-02 15:40:00,27.39,27.39,27.37,27.39,131267.0,21.4977,21.4977,21.482,21.4977,131267.0
2015-06-02 15:50:00,27.38,27.4,27.37,27.38,294990.0,21.4899,21.5056,21.482,21.4899,294990.0
2015-06-03 09:30:00,27.48,27.52,27.36,27.39,93802.0,21.5683,21.5997,21.4742,21.4977,93802.0
2015-06-03 09:40:00,27.4,27.44,27.38,27.39,32153.0,21.5056,21.537,21.4899,21.4977,32153.0
2015-06-03 09:50:00,27.39,27.39,27.35,27.39,42362.0,21.4977,21.4977,21.4663,21.4977,42362.0
2015-06-03 10:00:00,27.38,27.43,27.35,27.42,79998.0,21.4899,21.5291,21.4663,21.5213,79998.0
2015-06-03 10:10:00,27.42,27.5,27.41,27.48,36533.0,21.5213,21.584,21.5134,21.5683,36533.0
2015-06-03 10:20:00,27.48,27.52,27.47,27.51,71308.0,21.5683,21.5997,21.5605,21.5919,71308.0
2015-06-03 10:30:00,27.51,27.52,27.48,27.49,20095.0,21.5919,21.5997,21.5683,21.5762,20095.0
2015-06-03 10:40:00,27.48,27.49,27.45,27.46,30017.0,21.5683,21.5762,21.5448,21.5526,30017.0
2015-06-03 10:50:00,27.45,27.48,27.43,27.48,70254.0,21.5448,21.5683,21.5291,21.5683,70254.0
2015-06-03 11:00:00,27.48,27.5,27.47,27.5,52416.0,21.5683,21.584,21.5605,21.584,52416.0
2015-06-03 11:10:00,27.49,27.53,27.49,27.53,21814.0,21.5762,21.6076,21.5762,21.6076,21814.0
2015-06-03 11:20:00,27.53,27.53,27.5,27.51,63917.0,21.6076,21.6076,21.584,21.5919,63917.0
2015-06-03 11:30:00,27.52,27.53,27.51,27.53,52639.0,21.5997,21.6076,21.5919,21.6076,52639.0
2015-06-03 11:40:00,27.52,27.53,27.5,27.51,79616.0,21.5997,21.6076,21.584,21.5919,79616.0
2015-06-03 11:50:00,27.5,27.51,27.47,27.49,49614.0,21.584,21.5919,21.5605,21.5762,49614.0
2015-06-03 12:00:00,27.49,27.49,27.48,27.48,48381.0,21.5762,21.5762,21.5683,21.5683,48381.0
2015-06-03 12:10:00,27.48,27.49,27.47,27.48,41950.0,21.5683,21.5762,21.5605,21.5683,41950.0
2015-06-03 12:20:00,27.48,27.48,27.44,27.46,76241.0,21.5683,21.5683,21.537,21.5526,76241.0
2015-06-03 12:30:00,27.46,27.46,27.43,27.46,93578.0,21.5526,21.5526,21.5291,21.5526,93578.0
2015-06-03 12:40:00,27.46,27.48,27.45,27.48,39953.0,21.5526,21.5683,21.5448,21.5683,39953.0
2015-06-03 12:50:00,27.48,27.5,27.47,27.5,54732.0,21.5683,21.584,21.5605,21.584,54732.0
2015-06-03 13:00:00,27.5,27.5,27.48,27.49,22630.0,21.584,21.584,21.5683,21.5762,22630.0
2015-06-03 13:10:00,27.49,27.5,27.48,27.49,21914.0,21.5762,21.584,21.5683,21.5762,21914.0
2015-06-03 13:20:00,27.49,27.49,27.47,27.48,43438.0,21.5762,21.5762,21.5605,21.5683,43438.0
2015-06-03 13:30:00,27.48,27.5,27.47,27.49,98952.0,21.5683,21.584,21.5605,21.5762,98952.0
2015-06-03 13:40:00,27.49,27.5,27.47,27.49,46053.0,21.5762,21.584,21.5605,21.5762,46053.0
2015-06-03 13:50:00,27.49,27.49,27.47,27.48,41124.0,21.5762,21.5762,21.5605,21.5683,41124.0
2015-06-03 14:00:00,27.48,27.5,27.47,27.49,36647.0,21.5683,21.584,21.5605,21.5762,36647.0
2015-06-03 14:10:00,27.49,27.52,27.48,27.51,114600.0,21.5762,21.5997,21.5683,21.5919,114600.0
2015-06-03 14:20:00,27.51,27.55,27.5,27.55,72445.0,21.5919,21.6233,21.584,21.6233,72445.0
2015-06-03 14:30:00,27.55,27.55,27.53,27.54,40668.0,21.6233,21.6233,21.6076,21.6154,40668.0
2015-06-03 14:40:00,27.54,27.56,27.54,27.56,20620.0,21.6154,21.6311,21.6154,21.6311,20620.0
2015-06-03 14:50:00,27.56,27.56,27.54,27.55,108822.0,21.6311,21.6311,21.6154,21.6233,108822.0
2015-06-03 15:00:00,27.55,27.57,27.55,27.56,56917.0,21.6233,21.639,21.6233,21.6311,56917.0
2015-06-03 15:10:00,27.57,27.59,27.54,27.54,81823.0,21.639,21.6547,21.6154,21.6154,81823.0
2015-06-03 15:20:00,27.54,27.55,27.52,27.53,47114.0,21.6154,21.6233,21.5997,21.6076,47114.0
2015-06-03 15:30:00,27.52,27.55,27.52,27.55,41118.0,21.5997,21.6233,21.5997,21.6233,41118.0
2015-06-03 15:40:00,27.55,27.55,27.51,27.53,109696.0,21.6233,21.6233,21.5919,21.6076,109696.0
2015-06-03 15:50:00,27.53,27.59,27.52,27.58,581771.0,21.6076,21.6547,21.5997,21.6468,581771.0
2015-06-04 09:30:00,27.44,27.53,27.43,27.49,120050.0,21.537,21.6076,21.5291,21.5762,120050.0
2015-06-04 09:40:00,27.48,27.5,27.43,27.45,108806.0,21.5683,21.584,21.5291,21.5448,108806.0
2015-06-04 09:50:00,27.45,27.49,27.42,27.48,69885.0,21.5448,21.5762,21.5213,21.5683,69885.0
2015-06-04 10:00:00,27.47,27.49,27.46,27.47,101127.0,21.5605,21.5762,21.5526,21.5605,101127.0
2015-06-04 10:10:00,27.47,27.49,27.46,27.48,70970.0,21.5605,21.5762,21.5526,21.5683,70970.0
2015-06-04 10:20:00,27.47,27.48,27.43,27.43,69058.0,21.5605,21.5683,21.5291,21.5291,69058.0
2015-06-04 10:30:00,27.43,27.43,27.36,27.37,39447.0,21.5291,21.5291,21.4742,21.482,39447.0
2015-06-04 10:40:00,27.36,27.4,27.36,27.38,50667.0,21.4742,21.5056,21.4742,21.4899,50667.0
2015-06-04 10:50:00,27.39,27.39,27.34,27.34,39462.0,21.4977,21.4977,21.4585,21.4585,39462.0
2015-06-04 11:00:00,27.34,27.35,27.28,27.31,98092.0,21.4585,21.4663,21.4114,21.4349,98092.0
2015-06-04 11:10:00,27.31,27.36,27.31,27.32,23656.0,21.4349,21.4742,21.4349,21.4428,23656.0
2015-06-04 11:20:00,27.32,27.34,27.3,27.31,48623.0,21.4428,21.4585,21.4271,21.4349,48623.0
2015-06-04 11:30:00,27.31,27.35,27.28,27.3,215652.0,21.4349,21.4663,21.4114,21.4271,215652.0
2015-06-04 11:40:00,27.3,27.32,27.29,27.3,83932.0,21.4271,21.4428,21.4192,21.4271,83932.0
2015-06-04 11:50:00,27.3,27.33,27.29,27.32,53778.0,21.4271,21.4506,21.4192,21.4428,53778.0
2015-06-04 12:00:00,27.31,27.32,27.28,27.31,48010.0,21.4349,21.4428,21.4114,21.4349,48010.0
2015-06-04 12:10:00,27.31,27.32,27.29,27.29,42074.0,21.4349,21.4428,21.4192,21.4192,42074.0
2015-06-04 12:20:00,27.29,27.33,27.28,27.33,349622.0,21.4192,21.4506,21.4114,21.4506,349622.0
2015-06-04 12:30:00,27.32,27.35,27.31,27.31,36292.0,21.4428,21.4663,21.4349,21.4349,36292.0
2015-06-04 12:40:00,27.32,27.33,27.29,27.31,192282.0,21.4428,21.4506,21.4192,21.4349,192282.0
2015-06-04 12:50:00,27.31,27.32,27.26,27.26,250095.0,21.4349,21.4428,21.3957,21.3957,250095.0
2015-06-04 13:00:00,27.25,27.26,27.22,27.24,82767.0,21.3878,21.3957,21.3643,21.38,82767.0
2015-06-04 13:10:00,27.23,27.28,27.23,27.26,118701.0,21.3721,21.4114,21.3721,21.3957,118701.0
2015-06-04 13:20:00,27.26,27.3,27.25,27.26,586375.0,21.3957,21.4271,21.3878,21.3957,586375.0
2015-06-04 13:30:00,27.26,27.28,27.25,27.26,144750.0,21.3957,21.4114,21.3878,21.3957,144750.0
2015-06-04 13:40:00,27.26,27.27,27.25,27.26,98061.0,21.3957,21.4035,21.3878,21.3957,98061.0
2015-06-04 13:50:00,27.25,27.29,27.25,27.28,32943.0,21.3878,21.4192,21.3878,21.4114,32943.0
2015-06-04 14:00:00,27.28,27.29,27.26,27.27,58770.0,21.4114,21.4192,21.3957,21.4035,58770.0
2015-06-04 14:10:00,27.28,27.3,27.26,27.28,37624.0,21.4114,21.4271,21.3957,21.4114,37624.0
2015-06-04 14:20:00,27.29,27.3,27.27,27.28,34993.0,21.4192,21.4271,21.4035,21.4114,34993.0
2015-06-04 14:30:00,27.28,27.29,27.26,27.28,73003.0,21.4114,21.4192,21.3957,21.4114,73003.0
2015-06-04 14:40:00,27.29,27.31,27.27,27.28,35757.0,21.4192,21.4349,21.4035,21.4114,35757.0
2015-06-04 14:50:00,27.29,27.31,27.28,27.3,30369.0,21.4192,21.4349,21.4114,21.4271,30369.0
2015-06-04 15:00:00,27.29,27.31,27.28,27.29,34778.0,21.4192,21.4349,21.4114,21.4192,34778.0
2015-06-04 15:10:00,27.28,27.3,27.26,27.27,100831.0,21.4114,21.4271,21.3957,21.4035,100831.0
2015-06-04 15:20:00,27.27,27.28,27.25,27.27,77399.0,21.4035,21.4114,21.3878,21.4035,77399.0
2015-06-04 15:30:00,27.27,27.28,27.25,27.26,138143.0,21.4035,21.4114,21.3878,21.3957,138143.0
2015-06-04 15:40:00,27.26,27.3,27.25,27.25,622636.0,21.3957,21.4271,21.3878,21.3878,622636.0
2015-06-04 15:50:00,27.25,27.27,27.25,27.27,299746.0,21.3878,21.4035,21.3878,21.4035,299746.0
2015-06-05 09:30:00,27.38,27.45,27.21,27.23,355645.0,21.4899,21.5448,21.3564,21.3721,355645.0
2015-06-05 09:40:00,27.22,27.25,27.18,27.22,127803.0,21.3643,21.3878,21.3329,21.3643,127803.0
2015-06-05 09:50:00,27.22,27.29,27.22,27.29,69692.0,21.3643,21.4192,21.3643,21.4192,69692.0
2015-06-05 10:00:00,27.29,27.35,27.28,27.29,204491.0,21.4192,21.4663,21.4114,21.4192,204491.0
2015-06-05 10:10:00,27.29,27.3,27.26,27.29,107222.0,21.4192,21.4271,21.3957,21.4192,107222.0
2015-06-05 10:20:00,27.3,27.33,27.29,27.32,52006.0,21.4271,21.4506,21.4192,21.4428,52006.0
2015-06-05 10:30:00,27.33,27.4,27.33,27.39,82334.0,21.4506,21.5056,21.4506,21.4977,82334.0
2015-06-05 10:40:00,27.39,27.4,27.35,27.36,148696.0,21.4977,21.5056,21.4663,21.4742,148696.0
2015-06-05 10:50:00,27.36,27.37,27.3,27.34,87640.0,21.4742,21.482,21.4271,21.4585,87640.0
2015-06-05 11:00:00,27.34,27.35,27.3,27.3,81416.0,21.4585,21.4663,21.4271,21.4271,81416.0
2015-06-05 11:10:00,27.31,27.35,27.3,27.34,243967.0,21.4349,21.4663,21.4271,21.4585,243967.0
2015-06-05 11:20:00,27.34,27.36,27.33,27.36,93092.0,21.4585,21.4742,21.4506,21.4742,93092.0
2015-06-05 11:30:00,27.35,27.36,27.31,27.31,76976.0,21.4663,21.4742,21.4349,21.4349,76976.0
2015-06-05 11:40:00,27.31,27.32,27.27,27.3,310919.0,21.4349,21.4428,21.4035,21.4271,310919.0
2015-06-05 11:50:00,27.3,27.31,27.28,27.29,143215.0,21.4271,21.4349,21.4114,21.4192,143215.0
2015-06-05 12:00:00,27.29,27.3,27.27,27.3,110706.0,21.4192,21.4271,21.4035,21.4271,110706.0
2015-06-05 12:10:00,27.29,27.31,27.29,27.3,269105.0,21.4192,21.4349,21.4192,21.4271,269105.0
2015-06-05 12:20:00,27.3,27.31,27.27,27.28,126833.0,21.4271,21.4349,21.4035,21.4114,126833.0
2015-06-05 12:30:00,27.27,27.3,27.27,27.29,191683.0,21.4035,21.4271,21.4035,21.4192,191683.0
2015-06-05 12:40:00,27.28,27.32,27.28,27.29,66602.0,21.4114,21.4428,21.4114,21.4192,66602.0
2015-06-05 12:50:00,27.3,27.32,27.3,27.31,55133.0,21.4271,21.4428,21.4271,21.4349,55133.0
2015-06-05 13:00:00,27.32,27.32,27.3,27.3,34439.0,21.4428,21.4428,21.4271,21.4271,34439.0
2015-06-05 13:10:00,27.3,27.31,27.29,27.3,31684.0,21.4271,21.4349,21.4192,21.4271,31684.0
2015-06-05 13:20:00,27.31,27.31,27.29,27.31,87953.0,21.4349,21.4349,21.4192,21.4349,87953.0
2015-06-05 13:30:00,27.31,27.32,27.28,27.28,53080.0,21.4349,21.4428,21.4114,21.4114,53080.0
2015-06-05 13:40:00,27.28,27.29,27.28,27.28,63857.0,21.4114,21.4192,21.4114,21.4114,63857.0
2015-06-05 13:50:00,27.28,27.3,27.27,27.27,596234.0,21.4114,21.4271,21.4035,21.4035,596234.0
2015-06-05 14:00:00,27.27,27.3,27.26,27.29,140852.0,21.4035,21.4271,21.3957,21.4192,140852.0
2015-06-05 14:10:00,27.29,27.32,27.27,27.32,275242.0,21.4192,21.4428,21.4035,21.4428,275242.0
2015-06-05 14:20:00,27.31,27.31,27.28,27.28,70762.0,21.4349,21.4349,21.4114,21.4114,70762.0
2015-06-05 14:30:00,27.29,27.31,27.28,27.3,109817.0,21.4192,21.4349,21.4114,21.4271,109817.0
2015-06-05 14:40:00,27.3,27.31,27.28,27.28,98407.0,21.4271,21.4349,21.4114,21.4114,98407.0
2015-06-05 14:50:00,27.28,27.33,27.28,27.3,64305.0,21.4114,21.4506,21.4114,21.4271,64305.0
2015-06-05 15:00:00,27.3,27.32,27.29,27.29,121797.0,21.4271,21.4428,21.4192,21.4192,121797.0
2015-06-05 15:10:00,27.29,27.3,27.28,27.29,71045.0,21.4192,21.4271,21.4114,21.4192,71045.0
2015-06-05 15:20:00,27.3,27.3,27.27,27.28,212078.0,21.4271,21.4271,21.4035,21.4114,212078.0
2015-06-05 15:30:00,27.27,27.3,27.27,27.28,735747.0,21.4035,21.4271,21.4035,21.4114,735747.0
2015-06-05 15:40:00,27.28,27.3,27.28,27.29,413409.0,21.4114,21.4271,21.4114,21.4192,413409.0
2015-06-05 15:50:00,27.3,27.31,27.27,27.3,436976.0,21.4271,21.4349,21.4035,21.4271,436976.0
2015-06-08 09:30:00,27.26,27.33,27.23,27.31,145345.0,21.3957,21.4506,21.3721,21.4349,145345.0
2015-06-08 09:40:00,27.32,27.37,27.29,27.31,142584.0,21.4428,21.482,21.4192,21.4349,142584.0
2015-06-08 09:50:00,27.3,27.33,27.28,27.28,154810.0,21.4271,21.4506,21.4114,21.4114,154810.0
2015-06-08 10:00:00,27.29,27.31,27.26,27.29,1119095.0,21.4192,21.4349,21.3957,21.4192,1119095.0
2015-06-08 10:10:00,27.29,27.3,27.24,27.27,578367.0,21.4192,21.4271,21.38,21.4035,578367.0
2015-06-08 10:20:00,27.28,27.28,27.25,27.26,65015.0,21.4114,21.4114,21.3878,21.3957,65015.0
2015-06-08 10:30:00,27.25,27.26,27.22,27.22,142201.0,21.3878,21.3957,21.3643,21.3643,142201.0
2015-06-08 10:40:00,27.23,27.25,27.2,27.21,141425.0,21.3721,21.3878,21.3486,21.3564,141425.0
2015-06-08 10:50:00,27.21,27.22,27.2,27.21,47407.0,21.3564,21.3643,21.3486,21.3564,47407.0
2015-06-08 11:00:00,27.21,27.23,27.19,27.21,76323.0,21.3564,21.3721,21.3407,21.3564,76323.0
2015-06-08 11:10:00,27.2,27.21,27.19,27.2,72620.0,21.3486,21.3564,21.3407,21.3486,72620.0
2015-06-08 11:20:00,27.21,27.22,27.19,27.2,39727.0,21.3564,21.3643,21.3407,21.3486,39727.0
2015-06-08 11:30:00,27.19,27.21,27.18,27.19,114008.0,21.3407,21.3564,21.3329,21.3407,114008.0
2015-06-08 11:40:00,27.19,27.22,27.19,27.21,77036.0,21.3407,21.3643,21.3407,21.3564,77036.0
2015-06-08 11:50:00,27.2,27.21,27.2,27.21,21518.0,21.3486,21.3564,21.3486,21.3564,21518.0
2015-06-08 12:00:00,27.21,27.23,27.2,27.22,22257.0,21.3564,21.3721,21.3486,21.3643,22257.0
2015-06-08 12:10:00,27.21,27.22,27.21,27.21,113801.0,21.3564,21.3643,21.3564,21.3564,113801.0
2015-06-08 12:20:00,27.21,27.22,27.2,27.21,34486.0,21.3564,21.3643,21.3486,21.3564,34486.0
2015-06-08 12:30:00,27.2,27.22,27.2,27.21,39213.0,21.3486,21.3643,21.3486,21.3564,39213.0
2015-06-08 12:40:00,27.21,27.21,27.19,27.19,31634.0,21.3564,21.3564,21.3407,21.3407,31634.0
2015-06-08 12:50:00,27.18,27.2,27.16,27.17,149149.0,21.3329,21.3486,21.3172,21.325,149149.0
2015-06-08 13:00:00,27.17,27.19,27.16,27.17,25795.0,21.325,21.3407,21.3172,21.325,25795.0
2015-06-08 13:10:00,27.17,27.18,27.16,27.17,48121.0,21.325,21.3329,21.3172,21.325,48121.0
2015-06-08 13:20:00,27.17,27.18,27.15,27.16,115595.0,21.325,21.3329,21.3093,21.3172,115595.0
2015-06-08 13:30:00,27.16,27.17,27.14,27.16,98183.0,21.3172,21.325,21.3015,21.3172,98183.0
2015-06-08 13:40:00,27.15,27.16,27.15,27.16,8745.0,21.3093,21.3172,21.3093,21.3172,8745.0
2015-06-08 13:50:00,27.16,27.17,27.13,27.16,103872.0,21.3172,21.325,21.2936,21.3172,103872.0
2015-06-08 14:00:00,27.15,27.18,27.14,27.14,63797.0,21.3093,21.3329,21.3015,21.3015,63797.0
2015-06-08 14:10:00,27.14,27.17,27.14,27.15,81540.0,21.3015,21.325,21.3015,21.3093,81540.0
2015-06-08 14:20:00,27.16,27.18,27.15,27.18,19430.0,21.3172,21.3329,21.3093,21.3329,19430.0
2015-06-08 14:30:00,27.19,27.21,27.18,27.2,39524.0,21.3407,21.3564,21.3329,21.3486,39524.0
2015-06-08 14:40:00,27.19,27.22,27.19,27.21,31320.0,21.3407,21.3643,21.3407,21.3564,31320.0
2015-06-08 14:50:00,27.19,27.21,27.18,27.19,77449.0,21.3407,21.3564,21.3329,21.3407,77449.0
2015-06-08 15:00:00,27.2,27.21,27.18,27.19,153185.0,21.3486,21.3564,21.3329,21.3407,153185.0
2015-06-08 15:10:00,27.19,27.2,27.17,27.18,84428.0,21.3407,21.3486,21.325,21.3329,84428.0
2015-06-08 15:20:00,27.18,27.19,27.15,27.16,191677.0,21.3329,21.3407,21.3093,21.3172,191677.0
2015-06-08 15:30:00,27.16,27.19,27.15,27.15,253241.0,21.3172,21.3407,21.3093,21.3093,253241.0
2015-06-08 15:40:00,27.15,27.17,27.11,27.14,282804.0,21.3093,21.325,21.2779,21.3015,282804.0
2015-06-08 15:50:00,27.13,27.14,27.06,27.07,597377.0,21.2936,21.3015,21.2387,21.2465,597377.0
2015-06-09 09:30:00,27.03,27.07,26.97,27.0,166556.0,21.2152,21.2465,21.1681,21.1916,166556.0
2015-06-09 09:40:00,26.99,27.0,26.88,26.96,181546.0,21.1838,21.1916,21.0974,21.1602,181546.0
2015-06-09 09:50:00,26.97,26.98,26.92,26.94,166624.0,21.1681,21.1759,21.1288,21.1445,166624.0
2015-06-09 10:00:00,26.93,26.99,26.91,26.99,276620.0,21.1367,21.1838,21.121,21.1838,276620.0
2015-06-09 10:10:00,26.99,26.99,26.95,26.95,137250.0,21.1838,21.1838,21.1524,21.1524,137250.0
2015-06-09 10:20:00,26.95,26.95,26.9,26.92,179498.0,21.1524,21.1524,21.1131,21.1288,179498.0
2015-06-09 10:30:00,26.91,26.94,26.9,26.94,148755.0,21.121,21.1445,21.1131,21.1445,148755.0
2015-06-09 10:40:00,26.93,26.95,26.89,26.91,167540.0,21.1367,21.1524,21.1053,21.121,167540.0
2015-06-09 10:50:00,26.91,26.94,26.9,26.94,139068.0,21.121,21.1445,21.1131,21.1445,139068.0
2015-06-09 11:00:00,26.94,26.95,26.92,26.93,42741.0,21.1445,21.1524,21.1288,21.1367,42741.0
2015-06-09 11:10:00,26.94,26.94,26.92,26.92,73256.0,21.1445,21.1445,21.1288,21.1288,73256.0
2015-06-09 11:20:00,26.92,26.93,26.9,26.92,80838.0,21.1288,21.1367,21.1131,21.1288,80838.0
2015-06-09 11:30:00,26.92,26.96,26.92,26.95,85699.0,21.1288,21.1602,21.1288,21.1524,85699.0
2015-06-09 11:40:00,26.94,26.96,26.93,26.95,88207.0,21.1445,21.1602,21.1367,21.1524,88207.0
2015-06-09 11:50:00,26.96,26.96,26.93,26.95,228544.0,21.1602,21.1602,21.1367,21.1524,228544.0
2015-06-09 12:00:00,26.95,26.96,26.95,26.95,12248.0,21.1524,21.1602,21.1524,21.1524,12248.0
2015-06-09 12:10:00,26.95,26.96,26.94,26.95,36371.0,21.1524,21.1602,21.1445,21.1524,36371.0
2015-06-09 12:20:00,26.94,26.96,26.94,26.96,37382.0,21.1445,21.1602,21.1445,21.1602,37382.0
2015-06-09 12:30:00,26.96,26.97,26.95,26.97,28305.0,21.1602,21.1681,21.1524,21.1681,28305.0
2015-06-09 12:40:00,26.97,27.01,26.97,27.01,103704.0,21.1681,21.1995,21.1681,21.1995,103704.0
2015-06-09 12:50:00,27.01,27.01,27.0,27.0,23044.0,21.1995,21.1995,21.1916,21.1916,23044.0
2015-06-09 13:00:00,27.01,27.03,26.99,26.99,78378.0,21.1995,21.2152,21.1838,21.1838,78378.0
2015-06-09 13:10:00,26.99,27.0,26.98,26.99,47626.0,21.1838,21.1916,21.1759,21.1838,47626.0
2015-06-09 13:20:00,26.98,27.01,26.98,27.0,129192.0,21.1759,21.1995,21.1759,21.1916,129192.0
2015-06-09 13:30:00,27.0,27.0,26.98,26.98,80825.0,21.1916,21.1916,21.1759,21.1759,80825.0
2015-06-09 13:40:00,26.98,27.0,26.96,26.96,194205.0,21.1759,21.1916,21.1602,21.1602,194205.0
2015-06-09 13:50:00,26.96,26.98,26.96,26.97,103671.0,21.1602,21.1759,21.1602,21.1681,103671.0
2015-06-09 14:00:00,26.97,26.98,26.96,26.98,79483.0,21.1681,21.1759,21.1602,21.1759,79483.0
2015-06-09 14:10:00,26.98,26.98,26.95,26.96,70151.0,21.1759,21.1759,21.1524,21.1602,70151.0
2015-06-09 14:20:00,26.96,26.98,26.95,26.98,77871.0,21.1602,21.1759,21.1524,21.1759,77871.0
2015-06-09 14:30:00,26.97,27.01,26.97,27.01,70427.0,21.1681,21.1995,21.1681,21.1995,70427.0
2015-06-09 14:40:00,27.01,27.02,27.0,27.01,108894.0,21.1995,21.2073,21.1916,21.1995,108894.0
2015-06-09 14:50:00,27.01,27.01,26.99,27.0,89438.0,21.1995,21.1995,21.1838,21.1916,89438.0
2015-06-09 15:00:00,27.0,27.01,26.97,27.0,197925.0,21.1916,21.1995,21.1681,21.1916,197925.0
2015-06-09 15:10:00,27.0,27.01,26.99,27.0,62950.0,21.1916,21.1995,21.1838,21.1916,62950.0
2015-06-09 15:20:00,27.0,27.0,26.94,26.95,117420.0,21.1916,21.1916,21.1445,21.1524,117420.0
2015-06-09 15:30:00,26.95,26.98,26.94,26.98,226996.0,21.1524,21.1759,21.1445,21.1759,226996.0
2015-06-09 15:40:00,26.98,26.98,26.96,26.96,123481.0,21.1759,21.1759,21.1602,21.1602,123481.0
2015-06-09 15:50:00,26.97,26.98,26.96,26.98,509499.0,21.1681,21.1759,21.1602,21.1759,509499.0
2015-06-10 09:30:00,27.11,27.18,27.05,27.16,127270.0,21.2779,21.3329,21.2308,21.3172,127270.0
2015-06-10 09:40:00,27.16,27.24,27.16,27.23,73233.0,21.3172,21.38,21.3172,21.3721,73233.0
2015-06-10 09:50:00,27.24,27.27,27.23,27.25,73756.0,21.38,21.4035,21.3721,21.3878,73756.0
2015-06-10 10:00:00,27.26,27.4,27.24,27.39,328421.0,21.3957,21.5056,21.38,21.4977,328421.0
2015-06-10 10:10:00,27.39,27.43,27.34,27.41,231922.0,21.4977,21.5291,21.4585,21.5134,231922.0
2015-06-10 10:20:00,27.42,27.46,27.41,27.44,154282.0,21.5213,21.5526,21.5134,21.537,154282.0
2015-06-10 10:30:00,27.44,27.45,27.4,27.43,97105.0,21.537,21.5448,21.5056,21.5291,97105.0
2015-06-10 10:40:00,27.42,27.42,27.38,27.42,76646.0,21.5213,21.5213,21.4899,21.5213,76646.0
2015-06-10 10:50:00,27.42,27.45,27.41,27.45,36318.0,21.5213,21.5448,21.5134,21.5448,36318.0
2015-06-10 11:00:00,27.45,27.45,27.42,27.44,64380.0,21.5448,21.5448,21.5213,21.537,64380.0
2015-06-10 11:10:00,27.44,27.57,27.43,27.52,109180.0,21.537,21.639,21.5291,21.5997,109180.0
2015-06-10 11:20:00,27.51,27.52,27.48,27.51,100159.0,21.5919,21.5997,21.5683,21.5919,100159.0
2015-06-10 11:30:00,27.51,27.53,27.49,27.5,87105.0,21.5919,21.6076,21.5762,21.584,87105.0
2015-06-10 11:40:00,27.5,27.52,27.47,27.52,242781.0,21.584,21.5997,21.5605,21.5997,242781.0
2015-06-10 11:50:00,27.51,27.52,27.48,27.51,64626.0,21.5919,21.5997,21.5683,21.5919,64626.0
2015-06-10 12:00:00,27.5,27.54,27.49,27.53,57384.0,21.584,21.6154,21.5762,21.6076,57384.0
2015-06-10 12:10:00,27.53,27.55,27.52,27.55,66563.0,21.6076,21.6233,21.5997,21.6233,66563.0
2015-06-10 12:20:00,27.55,27.57,27.54,27.57,103045.0,21.6233,21.639,21.6154,21.639,103045.0
2015-06-10 12:30:00,27.57,27.57,27.56,27.57,59060.0,21.639,21.639,21.6311,21.639,59060.0
2015-06-10 12:40:00,27.57,27.57,27.53,27.54,175262.0,21.639,21.639,21.6076,21.6154,175262.0
2015-06-10 12:50:00,27.53,27.54,27.52,27.53,81446.0,21.6076,21.6154,21.5997,21.6076,81446.0
2015-06-10 13:00:00,27.52,27.55,27.5,27.5,140233.0,21.5997,21.6233,21.584,21.584,140233.0
2015-06-10 13:10:00,27.51,27.51,27.49,27.49,22199.0,21.5919,21.5919,21.5762,21.5762,22199.0
2015-06-10 13:20:00,27.49,27.5,27.47,27.48,25906.0,21.5762,21.584,21.5605,21.5683,25906.0
2015-06-10 13:30:00,27.47,27.51,27.46,27.5,201277.0,21.5605,21.5919,21.5526,21.584,201277.0
2015-06-10 13:40:00,27.49,27.5,27.48,27.5,35667.0,21.5762,21.584,21.5683,21.584,35667.0
2015-06-10 13:50:00,27.5,27.5,27.49,27.5,12528.0,21.584,21.584,21.5762,21.584,12528.0
2015-06-10 14:00:00,27.5,27.54,27.49,27.54,55542.0,21.584,21.6154,21.5762,21.6154,55542.0
2015-06-10 14:10:00,27.54,27.54,27.52,27.54,68118.0,21.6154,21.6154,21.5997,21.6154,68118.0
2015-06-10 14:20:00,27.54,27.54,27.52,27.52,37545.0,21.6154,21.6154,21.5997,21.5997,37545.0
2015-06-10 14:30:00,27.52,27.54,27.51,27.53,103481.0,21.5997,21.6154,21.5919,21.6076,103481.0
2015-06-10 14:40:00,27.53,27.53,27.52,27.52,23685.0,21.6076,21.6076,21.5997,21.5997,23685.0
2015-06-10 14:50:00,27.53,27.53,27.51,27.51,177826.0,21.6076,21.6076,21.5919,21.5919,177826.0
2015-06-10 15:00:00,27.52,27.52,27.49,27.49,89518.0,21.5997,21.5997,21.5762,21.5762,89518.0
2015-06-10 15:10:00,27.49,27.52,27.49,27.52,188562.0,21.5762,21.5997,21.5762,21.5997,188562.0
2015-06-10 15:20:00,27.51,27.56,27.51,27.55,140795.0,21.5919,21.6311,21.5919,21.6233,140795.0
2015-06-10 15:30:00,27.55,27.56,27.53,27.55,259943.0,21.6233,21.6311,21.6076,21.6233,259943.0
2015-06-10 15:40:00,27.55,27.59,27.54,27.58,224675.0,21.6233,21.6547,21.6154,21.6468,224675.0
2015-06-10 15:50:00,27.58,27.59,27.56,27.56,695748.0,21.6468,21.6547,21.6311,21.6311,695748.0
2015-06-11 09:30:00,27.6,27.69,27.54,27.69,133381.0,21.6625,21.7332,21.6154,21.7332,133381.0
2015-06-11 09:40:00,27.69,27.69,27.63,27.67,66355.0,21.7332,21.7332,21.6861,21.7175,66355.0
2015-06-11 09:50:00,27.68,27.69,27.65,27.68,66126.0,21.7253,21.7332,21.7018,21.7253,66126.0
2015-06-11 10:00:00,27.68,27.7,27.67,27.67,30675.0,21.7253,21.741,21.7175,21.7175,30675.0
2015-06-11 10:10:00,27.67,27.68,27.66,27.68,20122.0,21.7175,21.7253,21.7096,21.7253,20122.0
2015-06-11 10:20:00,27.68,27.7,27.67,27.7,49241.0,21.7253,21.741,21.7175,21.741,49241.0
2015-06-11 10:30:00,27.69,27.69,27.62,27.63,67027.0,21.7332,21.7332,21.6782,21.6861,67027.0
2015-06-11 10:40:00,27.64,27.7,27.63,27.69,25524.0,21.6939,21.741,21.6861,21.7332,25524.0
2015-06-11 10:50:00,27.69,27.69,27.63,27.63,55279.0,21.7332,21.7332,21.6861,21.6861,55279.0
2015-06-11 11:00:00,27.63,27.69,27.62,27.68,50901.0,21.6861,21.7332,21.6782,21.7253,50901.0
2015-06-11 11:10:00,27.68,27.7,27.67,27.7,28751.0,21.7253,21.741,21.7175,21.741,28751.0
2015-06-11 11:20:00,27.7,27.75,27.69,27.75,34349.0,21.741,21.7803,21.7332,21.7803,34349.0
2015-06-11 11:30:00,27.75,27.75,27.71,27.72,55100.0,21.7803,21.7803,21.7489,21.7567,55100.0
2015-06-11 11:40:00,27.72,27.72,27.69,27.72,30917.0,21.7567,21.7567,21.7332,21.7567,30917.0
2015-06-11 11:50:00,27.72,27.75,27.71,27.72,31568.0,21.7567,21.7803,21.7489,21.7567,31568.0
2015-06-11 12:00:00,27.71,27.72,27.69,27.7,42917.0,21.7489,21.7567,21.7332,21.741,42917.0
2015-06-11 12:10:00,27.7,27.71,27.69,27.7,30169.0,21.741,21.7489,21.7332,21.741,30169.0
2015-06-11 12:20:00,27.7,27.7,27.69,27.7,36618.0,21.741,21.741,21.7332,21.741,36618.0
2015-06-11 12:30:00,27.7,27.7,27.69,27.7,10682.0,21.741,21.741,21.7332,21.741,10682.0
2015-06-11 12:40:00,27.69,27.71,27.69,27.7,104067.0,21.7332,21.7489,21.7332,21.741,104067.0
2015-06-11 12:50:00,27.7,27.71,27.7,27.7,16522.0,21.741,21.7489,21.741,21.741,16522.0
2015-06-11 13:00:00,27.7,27.71,27.7,27.71,21509.0,21.741,21.7489,21.741,21.7489,21509.0
2015-06-11 13:10:00,27.7,27.71,27.7,27.71,4571.0,21.741,21.7489,21.741,21.7489,4571.0
2015-06-11 13:20:00,27.71,27.75,27.7,27.75,22168.0,21.7489,21.7803,21.741,21.7803,22168.0
2015-06-11 13:30:00,27.75,27.79,27.74,27.79,43843.0,21.7803,21.8117,21.7724,21.8117,43843.0
2015-06-11 13:40:00,27.79,27.86,27.78,27.86,136857.0,21.8117,21.8666,21.8038,21.8666,136857.0
2015-06-11 13:50:00,27.86,27.86,27.82,27.86,83807.0,21.8666,21.8666,21.8352,21.8666,83807.0
2015-06-11 14:00:00,27.86,27.87,27.82,27.85,38755.0,21.8666,21.8744,21.8352,21.8587,38755.0
2015-06-11 14:10:00,27.85,27.86,27.84,27.85,34355.0,21.8587,21.8666,21.8509,21.8587,34355.0
2015-06-11 14:20:00,27.85,27.85,27.84,27.85,17146.0,21.8587,21.8587,21.8509,21.8587,17146.0
2015-06-11 14:30:00,27.84,27.85,27.8,27.8,69166.0,21.8509,21.8587,21.8195,21.8195,69166.0
2015-06-11 14:40:00,27.8,27.83,27.8,27.83,34813.0,21.8195,21.8431,21.8195,21.8431,34813.0
2015-06-11 14:50:00,27.83,27.83,27.79,27.79,43256.0,21.8431,21.8431,21.8117,21.8117,43256.0
2015-06-11 15:00:00,27.8,27.81,27.79,27.8,11178.0,21.8195,21.8274,21.8117,21.8195,11178.0
2015-06-11 15:10:00,27.8,27.84,27.79,27.82,89830.0,21.8195,21.8509,21.8117,21.8352,89830.0
2015-06-11 15:20:00,27.83,27.83,27.81,27.83,38099.0,21.8431,21.8431,21.8274,21.8431,38099.0
2015-06-11 15:30:00,27.83,27.85,27.81,27.83,84549.0,21.8431,21.8587,21.8274,21.8431,84549.0
2015-06-11 15:40:00,27.83,27.83,27.81,27.82,73288.0,21.8431,21.8431,21.8274,21.8352,73288.0
2015-06-11 15:50:00,27.82,27.84,27.8,27.84,242926.0,21.8352,21.8509,21.8195,21.8509,242926.0
2015-06-12 09:30:00,27.77,27.79,27.66,27.66,44270.0,21.796,21.8117,21.7096,21.7096,44270.0
2015-06-12 09:40:00,27.66,27.7,27.62,27.69,32780.0,21.7096,21.741,21.6782,21.7332,32780.0
2015-06-12 09:50:00,27.68,27.74,27.66,27.74,37846.0,21.7253,21.7724,21.7096,21.7724,37846.0
2015-06-12 10:00:00,27.74,27.79,27.72,27.76,24523.0,21.7724,21.8117,21.7567,21.7881,24523.0
2015-06-12 10:10:00,27.75,27.75,27.71,27.73,40556.0,21.7803,21.7803,21.7489,21.7646,40556.0
2015-06-12 10:20:00,27.73,27.77,27.71,27.76,18022.0,21.7646,21.796,21.7489,21.7881,18022.0
2015-06-12 10:30:00,27.76,27.77,27.7,27.72,24766.0,21.7881,21.796,21.741,21.7567,24766.0
2015-06-12 10:40:00,27.72,27.73,27.68,27.71,44709.0,21.7567,21.7646,21.7253,21.7489,44709.0
2015-06-12 10:50:00,27.71,27.72,27.66,27.68,31962.0,21.7489,21.7567,21.7096,21.7253,31962.0
2015-06-12 11:00:00,27.67,27.71,27.66,27.71,28137.0,21.7175,21.7489,21.7096,21.7489,28137.0
2015-06-12 11:10:00,27.71,27.75,27.68,27.75,35108.0,21.7489,21.7803,21.7253,21.7803,35108.0
2015-06-12 11:20:00,27.75,27.8,27.74,27.78,32317.0,21.7803,21.8195,21.7724,21.8038,32317.0
2015-06-12 11:30:00,27.79,27.8,27.77,27.8,24370.0,21.8117,21.8195,21.796,21.8195,24370.0
2015-06-12 11:40:00,27.8,27.8,27.73,27.74,41079.0,21.8195,21.8195,21.7646,21.7724,41079.0
2015-06-12 11:50:00,27.75,27.76,27.73,27.75,50063.0,21.7803,21.7881,21.7646,21.7803,50063.0
2015-06-12 12:00:00,27.76,27.77,27.74,27.75,22011.0,21.7881,21.796,21.7724,21.7803,22011.0
2015-06-12 12:10:00,27.75,27.76,27.74,27.76,17538.0,21.7803,21.7881,21.7724,21.7881,17538.0
2015-06-12 12:20:00,27.76,27.78,27.76,27.77,15098.0,21.7881,21.8038,21.7881,21.796,15098.0
2015-06-12 12:30:00,27.77,27.77,27.75,27.76,17714.0,21.796,21.796,21.7803,21.7881,17714.0
2015-06-12 12:40:00,27.76,27.76,27.73,27.75,18820.0,21.7881,21.7881,21.7646,21.7803,18820.0
2015-06-12 12:50:00,27.75,27.75,27.72,27.73,23871.0,21.7803,21.7803,21.7567,21.7646,23871.0
2015-06-12 13:00:00,27.73,27.76,27.71,27.76,42139.0,21.7646,21.7881,21.7489,21.7881,42139.0
2015-06-12 13:10:00,27.76,27.8,27.75,27.8,29803.0,21.7881,21.8195,21.7803,21.8195,29803.0
2015-06-12 13:20:00,27.8,27.81,27.79,27.81,12718.0,21.8195,21.8274,21.8117,21.8274,12718.0
2015-06-12 13:30:00,27.8,27.82,27.8,27.8,27412.0,21.8195,21.8352,21.8195,21.8195,27412.0
2015-06-12 13:40:00,27.8,27.81,27.77,27.79,31990.0,21.8195,21.8274,21.796,21.8117,31990.0
2015-06-12 13:50:00,27.79,27.81,27.78,27.8,48206.0,21.8117,21.8274,21.8038,21.8195,48206.0
2015-06-12 14:00:00,27.8,27.81,27.78,27.79,31910.0,21.8195,21.8274,21.8038,21.8117,31910.0
2015-06-12 14:10:00,27.78,27.79,27.77,27.79,35678.0,21.8038,21.8117,21.796,21.8117,35678.0
2015-06-12 14:20:00,27.79,27.8,27.79,27.8,14466.0,21.8117,21.8195,21.8117,21.8195,14466.0
2015-06-12 14:30:00,27.8,27.8,27.74,27.74,51261.0,21.8195,21.8195,21.7724,21.7724,51261.0
2015-06-12 14:40:00,27.74,27.77,27.74,27.77,24951.0,21.7724,21.796,21.7724,21.796,24951.0
2015-06-12 14:50:00,27.77,27.78,27.75,27.76,34544.0,21.796,21.8038,21.7803,21.7881,34544.0
2015-06-12 15:00:00,27.76,27.79,27.75,27.79,55864.0,21.7881,21.8117,21.7803,21.8117,55864.0
2015-06-12 15:10:00,27.79,27.8,27.78,27.78,64728.0,21.8117,21.8195,21.8038,21.8038,64728.0
2015-06-12 15:20:00,27.79,27.81,27.78,27.79,44978.0,21.8117,21.8274,21.8038,21.8117,44978.0
2015-06-12 15:30:00,27.8,27.82,27.78,27.78,94846.0,21.8195,21.8352,21.8038,21.8038,94846.0
2015-06-12 15:40:00,27.78,27.79,27.77,27.78,107189.0,21.8038,21.8117,21.796,21.8038,107189.0
2015-06-12 15:50:00,27.78,27.79,27.77,27.78,183183.0,21.8038,21.8117,21.796,21.8038,183183.0
2015-06-15 09:30:00,27.56,27.58,27.5,27.53,43846.0,21.6311,21.6468,21.584,21.6076,43846.0
2015-06-15 09:40:00,27.53,27.56,27.51,27.52,39924.0,21.6076,21.6311,21.5919,21.5997,39924.0
2015-06-15 09:50:00,27.53,27.57,27.52,27.54,71140.0,21.6076,21.639,21.5997,21.6154,71140.0
2015-06-15 10:00:00,27.53,27.55,27.51,27.54,235863.0,21.6076,21.6233,21.5919,21.6154,235863.0
2015-06-15 10:10:00,27.54,27.54,27.48,27.49,106835.0,21.6154,21.6154,21.5683,21.5762,106835.0
2015-06-15 10:20:00,27.49,27.53,27.48,27.52,66959.0,21.5762,21.6076,21.5683,21.5997,66959.0
2015-06-15 10:30:00,27.52,27.56,27.5,27.56,45894.0,21.5997,21.6311,21.584,21.6311,45894.0
2015-06-15 10:40:00,27.56,27.56,27.54,27.55,44614.0,21.6311,21.6311,21.6154,21.6233,44614.0
2015-06-15 10:50:00,27.56,27.56,27.53,27.56,29660.0,21.6311,21.6311,21.6076,21.6311,29660.0
2015-06-15 11:00:00,27.57,27.63,27.56,27.63,144102.0,21.639,21.6861,21.6311,21.6861,144102.0
2015-06-15 11:10:00,27.63,27.67,27.63,27.65,62218.0,21.6861,21.7175,21.6861,21.7018,62218.0
2015-06-15 11:20:00,27.65,27.65,27.56,27.57,212769.0,21.7018,21.7018,21.6311,21.639,212769.0
2015-06-15 11:30:00,27.58,27.65,27.58,27.65,27779.0,21.6468,21.7018,21.6468,21.7018,27779.0
2015-06-15 11:40:00,27.65,27.68,27.64,27.67,124522.0,21.7018,21.7253,21.6939,21.7175,124522.0
2015-06-15 11:50:00,27.68,27.7,27.65,27.67,163590.0,21.7253,21.741,21.7018,21.7175,163590.0
2015-06-15 12:00:00,27.68,27.69,27.67,27.67,21945.0,21.7253,21.7332,21.7175,21.7175,21945.0
2015-06-15 12:10:00,27.68,27.68,27.66,27.66,20543.0,21.7253,21.7253,21.7096,21.7096,20543.0
2015-06-15 12:20:00,27.66,27.67,27.62,27.62,53543.0,21.7096,21.7175,21.6782,21.6782,53543.0
2015-06-15 12:30:00,27.62,27.64,27.61,27.62,48526.0,21.6782,21.6939,21.6704,21.6782,48526.0
2015-06-15 12:40:00,27.61,27.69,27.61,27.69,29331.0,21.6704,21.7332,21.6704,21.7332,29331.0
2015-06-15 12:50:00,27.69,27.72,27.68,27.71,27406.0,21.7332,21.7567,21.7253,21.7489,27406.0
2015-06-15 13:00:00,27.71,27.71,27.66,27.66,36766.0,21.7489,21.7489,21.7096,21.7096,36766.0
2015-06-15 13:10:00,27.66,27.67,27.63,27.64,73256.0,21.7096,21.7175,21.6861,21.6939,73256.0
2015-06-15 13:20:00,27.64,27.65,27.63,27.64,25882.0,21.6939,21.7018,21.6861,21.6939,25882.0
2015-06-15 13:30:00,27.64,27.65,27.63,27.64,13286.0,21.6939,21.7018,21.6861,21.6939,13286.0
2015-06-15 13:40:00,27.64,27.65,27.61,27.63,52927.0,21.6939,21.7018,21.6704,21.6861,52927.0
2015-06-15 13:50:00,27.64,27.68,27.61,27.64,89982.0,21.6939,21.7253,21.6704,21.6939,89982.0
2015-06-15 14:00:00,27.65,27.67,27.64,27.65,32976.0,21.7018,21.7175,21.6939,21.7018,32976.0
2015-06-15 14:10:00,27.66,27.69,27.66,27.68,36014.0,21.7096,21.7332,21.7096,21.7253,36014.0
2015-06-15 14:20:00,27.68,27.68,27.64,27.65,33804.0,21.7253,21.7253,21.6939,21.7018,33804.0
2015-06-15 14:30:00,27.66,27.66,27.62,27.64,44795.0,21.7096,21.7096,21.6782,21.6939,44795.0
2015-06-15 14:40:00,27.64,27.65,27.62,27.65,37649.0,21.6939,21.7018,21.6782,21.7018,37649.0
2015-06-15 14:50:00,27.65,27.65,27.59,27.6,131185.0,21.7018,21.7018,21.6547,21.6625,131185.0
2015-06-15 15:00:00,27.59,27.61,27.56,27.59,91420.0,21.6547,21.6704,21.6311,21.6547,91420.0
2015-06-15 15:10:00,27.59,27.59,27.56,27.57,85856.0,21.6547,21.6547,21.6311,21.639,85856.0
2015-06-15 15:20:00,27.57,27.58,27.56,27.57,48206.0,21.639,21.6468,21.6311,21.639,48206.0
2015-06-15 15:30:00,27.57,27.58,27.57,27.57,30709.0,21.639,21.6468,21.639,21.639,30709.0
2015-06-15 15:40:00,27.57,27.59,27.56,27.56,134884.0,21.639,21.6547,21.6311,21.6311,134884.0
2015-06-15 15:50:00,27.56,27.59,27.56,27.59,219064.0,21.6311,21.6547,21.6311,21.6547,219064.0
2015-06-16 09:30:00,27.55,27.67,27.48,27.67,102917.0,21.6233,21.7175,21.5683,21.7175,102917.0
2015-06-16 09:40:00,27.66,27.67,27.62,27.64,118072.0,21.7096,21.7175,21.6782,21.6939,118072.0
2015-06-16 09:50:00,27.64,27.66,27.59,27.6,247926.0,21.6939,21.7096,21.6547,21.6625,247926.0
2015-06-16 10:00:00,27.6,27.64,27.6,27.63,42583.0,21.6625,21.6939,21.6625,21.6861,42583.0
2015-06-16 10:10:00,27.63,27.63,27.59,27.62,41444.0,21.6861,21.6861,21.6547,21.6782,41444.0
2015-06-16 10:20:00,27.62,27.63,27.6,27.61,18962.0,21.6782,21.6861,21.6625,21.6704,18962.0
2015-06-16 10:30:00,27.61,27.64,27.6,27.62,26441.0,21.6704,21.6939,21.6625,21.6782,26441.0
2015-06-16 10:40:00,27.62,27.64,27.61,27.63,17428.0,21.6782,21.6939,21.6704,21.6861,17428.0
2015-06-16 10:50:00,27.63,27.64,27.6,27.63,25556.0,21.6861,21.6939,21.6625,21.6861,25556.0
2015-06-16 11:00:00,27.64,27.66,27.63,27.65,43854.0,21.6939,21.7096,21.6861,21.7018,43854.0
2015-06-16 11:10:00,27.65,27.7,27.65,27.69,70415.0,21.7018,21.741,21.7018,21.7332,70415.0
2015-06-16 11:20:00,27.69,27.7,27.69,27.7,4310.0,21.7332,21.741,21.7332,21.741,4310.0
2015-06-16 11:30:00,27.7,27.71,27.68,27.69,19659.0,21.741,21.7489,21.7253,21.7332,19659.0
2015-06-16 11:40:00,27.69,27.69,27.68,27.69,15060.0,21.7332,21.7332,21.7253,21.7332,15060.0
2015-06-16 11:50:00,27.69,27.7,27.68,27.7,32666.0,21.7332,21.741,21.7253,21.741,32666.0
2015-06-16 12:00:00,27.7,27.71,27.69,27.7,11068.0,21.741,21.7489,21.7332,21.741,11068.0
2015-06-16 12:10:00,27.7,27.71,27.69,27.7,14210.0,21.741,21.7489,21.7332,21.741,14210.0
2015-06-16 12:20:00,27.69,27.7,27.69,27.7,10359.0,21.7332,21.741,21.7332,21.741,10359.0
2015-06-16 12:30:00,27.69,27.73,27.69,27.71,29967.0,21.7332,21.7646,21.7332,21.7489,29967.0
2015-06-16 12:40:00,27.71,27.73,27.71,27.71,13329.0,21.7489,21.7646,21.7489,21.7489,13329.0
2015-06-16 12:50:00,27.71,27.72,27.71,27.71,9362.0,21.7489,21.7567,21.7489,21.7489,9362.0
2015-06-16 13:00:00,27.71,27.72,27.68,27.68,49108.0,21.7489,21.7567,21.7253,21.7253,49108.0
2015-06-16 13:10:00,27.68,27.7,27.67,27.69,42053.0,21.7253,21.741,21.7175,21.7332,42053.0
2015-06-16 13:20:00,27.68,27.71,27.68,27.7,17881.0,21.7253,21.7489,21.7253,21.741,17881.0
2015-06-16 13:30:00,27.71,27.73,27.7,27.72,22076.0,21.7489,21.7646,21.741,21.7567,22076.0
2015-06-16 13:40:00,27.72,27.73,27.72,27.72,11383.0,21.7567,21.7646,21.7567,21.7567,11383.0
2015-06-16 13:50:00,27.72,27.73,27.69,27.7,90301.0,21.7567,21.7646,21.7332,21.741,90301.0
2015-06-16 14:00:00,27.7,27.74,27.7,27.74,22158.0,21.741,21.7724,21.741,21.7724,22158.0
2015-06-16 14:10:00,27.74,27.76,27.73,27.76,11641.0,21.7724,21.7881,21.7646,21.7881,11641.0
2015-06-16 14:20:00,27.76,27.79,27.75,27.76,74284.0,21.7881,21.8117,21.7803,21.7881,74284.0
2015-06-16 14:30:00,27.76,27.77,27.74,27.75,22707.0,21.7881,21.796,21.7724,21.7803,22707.0
2015-06-16 14:40:00,27.74,27.75,27.73,27.74,24017.0,21.7724,21.7803,21.7646,21.7724,24017.0
2015-06-16 14:50:00,27.74,27.74,27.73,27.73,10300.0,21.7724,21.7724,21.7646,21.7646,10300.0
2015-06-16 15:00:00,27.73,27.74,27.72,27.72,47785.0,21.7646,21.7724,21.7567,21.7567,47785.0
2015-06-16 15:10:00,27.72,27.73,27.71,27.71,46145.0,21.7567,21.7646,21.7489,21.7489,46145.0
2015-06-16 15:20:00,27.71,27.74,27.71,27.72,150230.0,21.7489,21.7724,21.7489,21.7567,150230.0
2015-06-16 15:30:00,27.72,27.74,27.71,27.73,77062.0,21.7567,21.7724,21.7489,21.7646,77062.0
2015-06-16 15:40:00,27.73,27.74,27.72,27.73,70677.0,21.7646,21.7724,21.7567,21.7646,70677.0
2015-06-16 15:50:00,27.73,27.73,27.71,27.72,124891.0,21.7646,21.7646,21.7489,21.7567,124891.0
2015-06-17 09:30:00,27.82,27.82,27.73,27.78,122571.0,21.8352,21.8352,21.7646,21.8038,122571.0
2015-06-17 09:40:00,27.78,27.81,27.77,27.79,147008.0,21.8038,21.8274,21.796,21.8117,147008.0
2015-06-17 09:50:00,27.79,27.81,27.64,27.7,316417.0,21.8117,21.8274,21.6939,21.741,316417.0
2015-06-17 10:00:00,27.71,27.78,27.71,27.74,79858.0,21.7489,21.8038,21.7489,21.7724,79858.0
2015-06-17 10:10:00,27.75,27.76,27.65,27.67,195428.0,21.7803,21.7881,21.7018,21.7175,195428.0
2015-06-17 10:20:00,27.67,27.72,27.66,27.72,109954.0,21.7175,21.7567,21.7096,21.7567,109954.0
2015-06-17 10:30:00,27.71,27.74,27.7,27.73,30585.0,21.7489,21.7724,21.741,21.7646,30585.0
2015-06-17 10:40:00,27.73,27.76,27.7,27.76,139510.0,21.7646,21.7881,21.741,21.7881,139510.0
2015-06-17 10:50:00,27.76,27.79,27.75,27.79,73314.0,21.7881,21.8117,21.7803,21.8117,73314.0
2015-06-17 11:00:00,27.79,27.82,27.79,27.81,58211.0,21.8117,21.8352,21.8117,21.8274,58211.0
2015-06-17 11:10:00,27.81,27.82,27.79,27.8,30292.0,21.8274,21.8352,21.8117,21.8195,30292.0
2015-06-17 11:20:00,27.79,27.8,27.75,27.77,66649.0,21.8117,21.8195,21.7803,21.796,66649.0
2015-06-17 11:30:00,27.77,27.8,27.76,27.79,36566.0,21.796,21.8195,21.7881,21.8117,36566.0
2015-06-17 11:40:00,27.79,27.79,27.76,27.78,39827.0,21.8117,21.8117,21.7881,21.8038,39827.0
2015-06-17 11:50:00,27.78,27.8,27.76,27.78,91228.0,21.8038,21.8195,21.7881,21.8038,91228.0
2015-06-17 12:00:00,27.78,27.8,27.73,27.76,108138.0,21.8038,21.8195,21.7646,21.7881,108138.0
2015-06-17 12:10:00,27.77,27.77,27.72,27.74,21979.0,21.796,21.796,21.7567,21.7724,21979.0
2015-06-17 12:20:00,27.74,27.74,27.73,27.74,16550.0,21.7724,21.7724,21.7646,21.7724,16550.0
2015-06-17 12:30:00,27.73,27.76,27.72,27.76,32140.0,21.7646,21.7881,21.7567,21.7881,32140.0
2015-06-17 12:40:00,27.75,27.76,27.71,27.72,85555.0,21.7803,21.7881,21.7489,21.7567,85555.0
2015-06-17 12:50:00,27.73,27.73,27.69,27.71,31267.0,21.7646,21.7646,21.7332,21.7489,31267.0
2015-06-17 13:00:00,27.71,27.71,27.69,27.7,420508.0,21.7489,21.7489,21.7332,21.741,420508.0
2015-06-17 13:10:00,27.7,27.7,27.67,27.68,110169.0,21.741,21.741,21.7175,21.7253,110169.0
2015-06-17 13:20:00,27.68,27.69,27.67,27.68,46454.0,21.7253,21.7332,21.7175,21.7253,46454.0
2015-06-17 13:30:00,27.69,27.73,27.68,27.72,50976.0,21.7332,21.7646,21.7253,21.7567,50976.0
2015-06-17 13:40:00,27.73,27.73,27.69,27.7,56178.0,21.7646,21.7646,21.7332,21.741,56178.0
2015-06-17 13:50:00,27.71,27.77,27.7,27.76,34909.0,21.7489,21.796,21.741,21.7881,34909.0
2015-06-17 14:00:00,27.75,27.88,27.67,27.87,119248.0,21.7803,21.8823,21.7175,21.8744,119248.0
2015-06-17 14:10:00,27.86,27.87,27.83,27.84,55501.0,21.8666,21.8744,21.8431,21.8509,55501.0
2015-06-17 14:20:00,27.84,27.84,27.78,27.81,62041.0,21.8509,21.8509,21.8038,21.8274,62041.0
2015-06-17 14:30:00,27.8,27.87,27.79,27.87,50586.0,21.8195,21.8744,21.8117,21.8744,50586.0
2015-06-17 14:40:00,27.88,27.94,27.87,27.91,78028.0,21.8823,21.9294,21.8744,21.9058,78028.0
2015-06-17 14:50:00,27.9,27.94,27.9,27.92,48909.0,21.898,21.9294,21.898,21.9137,48909.0
2015-06-17 15:00:00,27.92,27.93,27.84,27.85,82381.0,21.9137,21.9215,21.8509,21.8587,82381.0
2015-06-17 15:10:00,27.84,27.91,27.83,27.89,80552.0,21.8509,21.9058,21.8431,21.8901,80552.0
2015-06-17 15:20:00,27.89,27.91,27.88,27.9,55563.0,21.8901,21.9058,21.8823,21.898,55563.0
2015-06-17 15:30:00,27.9,27.92,27.86,27.88,106846.0,21.898,21.9137,21.8666,21.8823,106846.0
2015-06-17 15:40:00,27.88,27.88,27.84,27.85,64701.0,21.8823,21.8823,21.8509,21.8587,64701.0
2015-06-17 15:50:00,27.84,27.87,27.84,27.86,189134.0,21.8509,21.8744,21.8509,21.8666,189134.0
2015-06-18 09:30:00,27.99,28.1,27.98,28.0,94533.0,21.9686,22.055,21.9608,21.9765,94533.0
2015-06-18 09:40:00,28.01,28.03,27.97,27.99,114272.0,21.9843,22.0,21.9529,21.9686,114272.0
2015-06-18 09:50:00,28.0,28.01,27.95,27.98,91114.0,21.9765,21.9843,21.9372,21.9608,91114.0
2015-06-18 10:00:00,27.98,28.1,27.98,28.09,40430.0,21.9608,22.055,21.9608,22.0471,40430.0
2015-06-18 10:10:00,28.08,28.1,28.05,28.1,79177.0,22.0393,22.055,22.0157,22.055,79177.0
2015-06-18 10:20:00,28.1,28.12,28.08,28.1,80276.0,22.055,22.0707,22.0393,22.055,80276.0
2015-06-18 10:30:00,28.1,28.13,28.08,28.12,75468.0,22.055,22.0785,22.0393,22.0707,75468.0
2015-06-18 10:40:00,28.12,28.22,28.12,28.2,130855.0,22.0707,22.1492,22.0707,22.1335,130855.0
2015-06-18 10:50:00,28.2,28.2,28.15,28.15,64462.0,22.1335,22.1335,22.0942,22.0942,64462.0
2015-06-18 11:00:00,28.16,28.21,28.15,28.2,123283.0,22.1021,22.1413,22.0942,22.1335,123283.0
2015-06-18 11:10:00,28.2,28.2,28.1,28.12,88237.0,22.1335,22.1335,22.055,22.0707,88237.0
2015-06-18 11:20:00,28.12,28.17,28.11,28.17,39220.0,22.0707,22.1099,22.0628,22.1099,39220.0
2015-06-18 11:30:00,28.17,28.24,28.17,28.24,77345.0,22.1099,22.1648,22.1099,22.1648,77345.0
2015-06-18 11:40:00,28.23,28.27,28.23,28.27,74640.0,22.157,22.1884,22.157,22.1884,74640.0
2015-06-18 11:50:00,28.27,28.29,28.26,28.27,91474.0,22.1884,22.2041,22.1805,22.1884,91474.0
2015-06-18 12:00:00,28.27,28.28,28.24,28.24,30687.0,22.1884,22.1962,22.1648,22.1648,30687.0
2015-06-18 12:10:00,28.24,28.26,28.22,28.25,39858.0,22.1648,22.1805,22.1492,22.1727,39858.0
2015-06-18 12:20:00,28.26,28.31,28.25,28.29,62840.0,22.1805,22.2198,22.1727,22.2041,62840.0
2015-06-18 12:30:00,28.3,28.35,28.28,28.3,66897.0,22.2119,22.2512,22.1962,22.2119,66897.0
2015-06-18 12:40:00,28.31,28.33,28.27,28.29,76873.0,22.2198,22.2355,22.1884,22.2041,76873.0
2015-06-18 12:50:00,28.3,28.3,28.28,28.29,42354.0,22.2119,22.2119,22.1962,22.2041,42354.0
2015-06-18 13:00:00,28.28,28.29,28.23,28.24,71036.0,22.1962,22.2041,22.157,22.1648,71036.0
2015-06-18 13:10:00,28.24,28.26,28.21,28.21,74062.0,22.1648,22.1805,22.1413,22.1413,74062.0
2015-06-18 13:20:00,28.22,28.26,28.21,28.26,69516.0,22.1492,22.1805,22.1413,22.1805,69516.0
2015-06-18 13:30:00,28.25,28.27,28.25,28.26,34356.0,22.1727,22.1884,22.1727,22.1805,34356.0
2015-06-18 13:40:00,28.26,28.27,28.26,28.27,11635.0,22.1805,22.1884,22.1805,22.1884,11635.0
2015-06-18 13:50:00,28.27,28.29,28.25,28.25,63630.0,22.1884,22.2041,22.1727,22.1727,63630.0
2015-06-18 14:00:00,28.26,28.28,28.25,28.28,35296.0,22.1805,22.1962,22.1727,22.1962,35296.0
2015-06-18 14:10:00,28.28,28.29,28.27,28.29,64665.0,22.1962,22.2041,22.1884,22.2041,64665.0
2015-06-18 14:20:00,28.29,28.3,28.28,28.3,75494.0,22.2041,22.2119,22.1962,22.2119,75494.0
2015-06-18 14:30:00,28.29,28.33,28.29,28.33,49193.0,22.2041,22.2355,22.2041,22.2355,49193.0
2015-06-18 14:40:00,28.33,28.34,28.32,28.33,51221.0,22.2355,22.2433,22.2276,22.2355,51221.0
2015-06-18 14:50:00,28.33,28.36,28.32,28.36,93311.0,22.2355,22.259,22.2276,22.259,93311.0
2015-06-18 15:00:00,28.36,28.36,28.32,28.32,77661.0,22.259,22.259,22.2276,22.2276,77661.0
2015-06-18 15:10:00,28.33,28.33,28.32,28.33,76818.0,22.2355,22.2355,22.2276,22.2355,76818.0
2015-06-18 15:20:00,28.33,28.39,28.32,28.39,101506.0,22.2355,22.2826,22.2276,22.2826,101506.0
2015-06-18 15:30:00,28.39,28.41,28.35,28.36,146765.0,22.2826,22.2983,22.2512,22.259,146765.0
2015-06-18 15:40:00,28.36,28.39,28.35,28.35,171662.0,22.259,22.2826,22.2512,22.2512,171662.0
2015-06-18 15:50:00,28.35,28.38,28.34,28.37,446292.0,22.2512,22.2747,22.2433,22.2669,446292.0
2015-06-19 09:30:00,28.18,28.34,28.18,28.27,550782.0,22.1178,22.2433,22.1178,22.1884,550782.0
2015-06-19 09:40:00,28.26,28.35,28.25,28.3,132190.0,22.1805,22.2512,22.1727,22.2119,132190.0
2015-06-19 09:50:00,28.3,28.36,28.3,28.33,68556.0,22.2119,22.259,22.2119,22.2355,68556.0
2015-06-19 10:00:00,28.34,28.36,28.32,28.35,94074.0,22.2433,22.259,22.2276,22.2512,94074.0
2015-06-19 10:10:00,28.36,28.36,28.3,28.31,86627.0,22.259,22.259,22.2119,22.2198,86627.0
2015-06-19 10:20:00,28.32,28.36,28.31,28.36,55508.0,22.2276,22.259,22.2198,22.259,55508.0
2015-06-19 10:30:00,28.36,28.42,28.34,28.42,138905.0,22.259,22.3061,22.2433,22.3061,138905.0
2015-06-19 10:40:00,28.42,28.43,28.35,28.38,128865.0,22.3061,22.314,22.2512,22.2747,128865.0
2015-06-19 10:50:00,28.38,28.38,28.32,28.32,59063.0,22.2747,22.2747,22.2276,22.2276,59063.0
2015-06-19 11:00:00,28.33,28.33,28.29,28.3,78839.0,22.2355,22.2355,22.2041,22.2119,78839.0
2015-06-19 11:10:00,28.3,28.32,28.26,28.26,87924.0,22.2119,22.2276,22.1805,22.1805,87924.0
2015-06-19 11:20:00,28.26,28.28,28.25,28.27,58189.0,22.1805,22.1962,22.1727,22.1884,58189.0
2015-06-19 11:30:00,28.27,28.28,28.24,28.25,104136.0,22.1884,22.1962,22.1648,22.1727,104136.0
2015-06-19 11:40:00,28.26,28.26,28.21,28.22,73711.0,22.1805,22.1805,22.1413,22.1492,73711.0
2015-06-19 11:50:00,28.21,28.22,28.2,28.22,34598.0,22.1413,22.1492,22.1335,22.1492,34598.0
2015-06-19 12:00:00,28.21,28.24,28.21,28.23,64239.0,22.1413,22.1648,22.1413,22.157,64239.0
2015-06-19 12:10:00,28.23,28.24,28.22,28.24,20977.0,22.157,22.1648,22.1492,22.1648,20977.0
2015-06-19 12:20:00,28.24,28.24,28.22,28.24,72003.0,22.1648,22.1648,22.1492,22.1648,72003.0
2015-06-19 12:30:00,28.24,28.27,28.22,28.26,69228.0,22.1648,22.1884,22.1492,22.1805,69228.0
2015-06-19 12:40:00,28.26,28.28,28.26,28.28,28532.0,22.1805,22.1962,22.1805,22.1962,28532.0
2015-06-19 12:50:00,28.28,28.28,28.24,28.25,57048.0,22.1962,22.1962,22.1648,22.1727,57048.0
2015-06-19 13:00:00,28.25,28.28,28.24,28.27,94603.0,22.1727,22.1962,22.1648,22.1884,94603.0
2015-06-19 13:10:00,28.27,28.3,28.26,28.3,50213.0,22.1884,22.2119,22.1805,22.2119,50213.0
2015-06-19 13:20:00,28.3,28.3,28.29,28.3,11900.0,22.2119,22.2119,22.2041,22.2119,11900.0
2015-06-19 13:30:00,28.3,28.31,28.29,28.3,18103.0,22.2119,22.2198,22.2041,22.2119,18103.0
2015-06-19 13:40:00,28.31,28.31,28.3,28.31,12027.0,22.2198,22.2198,22.2119,22.2198,12027.0
2015-06-19 13:50:00,28.31,28.31,28.28,28.28,65894.0,22.2198,22.2198,22.1962,22.1962,65894.0
2015-06-19 14:00:00,28.29,28.29,28.27,28.29,37171.0,22.2041,22.2041,22.1884,22.2041,37171.0
2015-06-19 14:10:00,28.29,28.29,28.25,28.26,46004.0,22.2041,22.2041,22.1727,22.1805,46004.0
2015-06-19 14:20:00,28.26,28.26,28.19,28.21,61271.0,22.1805,22.1805,22.1256,22.1413,61271.0
2015-06-19 14:30:00,28.21,28.21,28.17,28.18,69842.0,22.1413,22.1413,22.1099,22.1178,69842.0
2015-06-19 14:40:00,28.18,28.18,28.14,28.16,58223.0,22.1178,22.1178,22.0864,22.1021,58223.0
2015-06-19 14:50:00,28.16,28.16,28.1,28.16,89981.0,22.1021,22.1021,22.055,22.1021,89981.0
2015-06-19 15:00:00,28.15,28.16,28.12,28.13,51960.0,22.0942,22.1021,22.0707,22.0785,51960.0
2015-06-19 15:10:00,28.12,28.13,28.09,28.12,87679.0,22.0707,22.0785,22.0471,22.0707,87679.0
2015-06-19 15:20:00,28.11,28.12,28.1,28.1,110412.0,22.0628,22.0707,22.055,22.055,110412.0
2015-06-19 15:30:00,28.1,28.15,28.1,28.12,118376.0,22.055,22.0942,22.055,22.0707,118376.0
2015-06-19 15:40:00,28.12,28.15,28.12,28.13,238670.0,22.0707,22.0942,22.0707,22.0785,238670.0
2015-06-19 15:50:00,28.13,28.14,28.07,28.07,551532.0,22.0785,22.0864,22.0314,22.0314,551532.0
2015-06-22 09:30:00,28.38,28.44,28.3,28.31,200249.0,22.2747,22.3218,22.2119,22.2198,200249.0
2015-06-22 09:40:00,28.31,28.33,28.28,28.32,56818.0,22.2198,22.2355,22.1962,22.2276,56818.0
2015-06-22 09:50:00,28.32,28.36,28.28,28.3,144013.0,22.2276,22.259,22.1962,22.2119,144013.0
2015-06-22 10:00:00,28.29,28.35,28.28,28.34,339918.0,22.2041,22.2512,22.1962,22.2433,339918.0
2015-06-22 10:10:00,28.35,28.37,28.34,28.35,44827.0,22.2512,22.2669,22.2433,22.2512,44827.0
2015-06-22 10:20:00,28.34,28.38,28.33,28.37,105601.0,22.2433,22.2747,22.2355,22.2669,105601.0
2015-06-22 10:30:00,28.37,28.38,28.36,28.37,25553.0,22.2669,22.2747,22.259,22.2669,25553.0
2015-06-22 10:40:00,28.38,28.4,28.36,28.36,64958.0,22.2747,22.2904,22.259,22.259,64958.0
2015-06-22 10:50:00,28.36,28.38,28.34,28.36,62999.0,22.259,22.2747,22.2433,22.259,62999.0
2015-06-22 11:00:00,28.36,28.36,28.32,28.35,48829.0,22.259,22.259,22.2276,22.2512,48829.0
2015-06-22 11:10:00,28.35,28.37,28.35,28.36,19792.0,22.2512,22.2669,22.2512,22.259,19792.0
2015-06-22 11:20:00,28.36,28.39,28.36,28.38,25327.0,22.259,22.2826,22.259,22.2747,25327.0
2015-06-22 11:30:00,28.38,28.39,28.34,28.36,80202.0,22.2747,22.2826,22.2433,22.259,80202.0
2015-06-22 11:40:00,28.35,28.37,28.34,28.36,20241.0,22.2512,22.2669,22.2433,22.259,20241.0
2015-06-22 11:50:00,28.35,28.37,28.33,28.34,54482.0,22.2512,22.2669,22.2355,22.2433,54482.0
2015-06-22 12:00:00,28.34,28.34,28.31,28.32,33674.0,22.2433,22.2433,22.2198,22.2276,33674.0
2015-06-22 12:10:00,28.32,28.34,28.31,28.33,123001.0,22.2276,22.2433,22.2198,22.2355,123001.0
2015-06-22 12:20:00,28.33,28.33,28.31,28.32,121517.0,22.2355,22.2355,22.2198,22.2276,121517.0
2015-06-22 12:30:00,28.32,28.34,28.32,28.32,34703.0,22.2276,22.2433,22.2276,22.2276,34703.0
2015-06-22 12:40:00,28.32,28.33,28.3,28.31,90076.0,22.2276,22.2355,22.2119,22.2198,90076.0
2015-06-22 12:50:00,28.31,28.35,28.31,28.33,53947.0,22.2198,22.2512,22.2198,22.2355,53947.0
2015-06-22 13:00:00,28.33,28.35,28.32,28.32,31663.0,22.2355,22.2512,22.2276,22.2276,31663.0
2015-06-22 13:10:00,28.32,28.33,28.3,28.3,20620.0,22.2276,22.2355,22.2119,22.2119,20620.0
2015-06-22 13:20:00,28.3,28.33,28.3,28.31,36339.0,22.2119,22.2355,22.2119,22.2198,36339.0
2015-06-22 13:30:00,28.31,28.32,28.28,28.29,50244.0,22.2198,22.2276,22.1962,22.2041,50244.0
2015-06-22 13:40:00,28.29,28.32,28.28,28.3,32279.0,22.2041,22.2276,22.1962,22.2119,32279.0
2015-06-22 13:50:00,28.3,28.31,28.28,28.29,43401.0,22.2119,22.2198,22.1962,22.2041,43401.0
2015-06-22 14:00:00,28.3,28.3,28.27,28.29,54171.0,22.2119,22.2119,22.1884,22.2041,54171.0
2015-06-22 14:10:00,28.28,28.29,28.25,28.26,52311.0,22.1962,22.2041,22.1727,22.1805,52311.0
2015-06-22 14:20:00,28.26,28.27,28.25,28.26,47625.0,22.1805,22.1884,22.1727,22.1805,47625.0
2015-06-22 14:30:00,28.26,28.31,28.25,28.31,29872.0,22.1805,22.2198,22.1727,22.2198,29872.0
2015-06-22 14:40:00,28.31,28.32,28.3,28.32,21263.0,22.2198,22.2276,22.2119,22.2276,21263.0
2015-06-22 14:50:00,28.32,28.35,28.31,28.35,43603.0,22.2276,22.2512,22.2198,22.2512,43603.0
2015-06-22 15:00:00,28.35,28.35,28.32,28.32,70671.0,22.2512,22.2512,22.2276,22.2276,70671.0
2015-06-22 15:10:00,28.33,28.33,28.3,28.3,51280.0,22.2355,22.2355,22.2119,22.2119,51280.0
2015-06-22 15:20:00,28.3,28.33,28.3,28.3,64442.0,22.2119,22.2355,22.2119,22.2119,64442.0
2015-06-22 15:30:00,28.3,28.34,28.3,28.33,59940.0,22.2119,22.2433,22.2119,22.2355,59940.0
2015-06-22 15:40:00,28.34,28.37,28.33,28.35,178818.0,22.2433,22.2669,22.2355,22.2512,178818.0
2015-06-22 15:50:00,28.35,28.39,28.35,28.39,507707.0,22.2512,22.2826,22.2512,22.2826,507707.0
2015-06-23 09:30:00,28.38,28.46,28.38,28.46,94543.0,22.2747,22.3375,22.2747,22.3375,94543.0
2015-06-23 09:40:00,28.46,28.5,28.44,28.47,55825.0,22.3375,22.3689,22.3218,22.3454,55825.0
2015-06-23 09:50:00,28.48,28.5,28.48,28.5,49213.0,22.3532,22.3689,22.3532,22.3689,49213.0
2015-06-23 10:00:00,28.49,28.5,28.44,28.44,33760.0,22.3611,22.3689,22.3218,22.3218,33760.0
2015-06-23 10:10:00,28.44,28.45,28.35,28.35,26365.0,22.3218,22.3297,22.2512,22.2512,26365.0
2015-06-23 10:20:00,28.34,28.37,28.32,28.33,28828.0,22.2433,22.2669,22.2276,22.2355,28828.0
2015-06-23 10:30:00,28.33,28.37,28.31,28.35,72471.0,22.2355,22.2669,22.2198,22.2512,72471.0
2015-06-23 10:40:00,28.34,28.36,28.3,28.36,170996.0,22.2433,22.259,22.2119,22.259,170996.0
2015-06-23 10:50:00,28.35,28.4,28.34,28.39,88461.0,22.2512,22.2904,22.2433,22.2826,88461.0
2015-06-23 11:00:00,28.39,28.46,28.39,28.43,91800.0,22.2826,22.3375,22.2826,22.314,91800.0
2015-06-23 11:10:00,28.43,28.43,28.39,28.41,23749.0,22.314,22.314,22.2826,22.2983,23749.0
2015-06-23 11:20:00,28.42,28.43,28.37,28.37,21922.0,22.3061,22.314,22.2669,22.2669,21922.0
2015-06-23 11:30:00,28.38,28.4,28.36,28.36,33044.0,22.2747,22.2904,22.259,22.259,33044.0
2015-06-23 11:40:00,28.36,28.37,28.32,28.32,34020.0,22.259,22.2669,22.2276,22.2276,34020.0
2015-06-23 11:50:00,28.32,28.33,28.31,28.31,24955.0,22.2276,22.2355,22.2198,22.2198,24955.0
2015-06-23 12:00:00,28.31,28.32,28.28,28.31,39375.0,22.2198,22.2276,22.1962,22.2198,39375.0
2015-06-23 12:10:00,28.31,28.33,28.3,28.33,22433.0,22.2198,22.2355,22.2119,22.2355,22433.0
2015-06-23 12:20:00,28.32,28.33,28.29,28.32,31925.0,22.2276,22.2355,22.2041,22.2276,31925.0
2015-06-23 12:30:00,28.32,28.33,28.31,28.31,38323.0,22.2276,22.2355,22.2198,22.2198,38323.0
2015-06-23 12:40:00,28.31,28.33,28.3,28.3,102939.0,22.2198,22.2355,22.2119,22.2119,102939.0
2015-06-23 12:50:00,28.31,28.32,28.3,28.32,8759.0,22.2198,22.2276,22.2119,22.2276,8759.0
2015-06-23 13:00:00,28.32,28.32,28.3,28.31,30285.0,22.2276,22.2276,22.2119,22.2198,30285.0
2015-06-23 13:10:00,28.31,28.33,28.31,28.32,17705.0,22.2198,22.2355,22.2198,22.2276,17705.0
2015-06-23 13:20:00,28.32,28.33,28.31,28.32,17743.0,22.2276,22.2355,22.2198,22.2276,17743.0
2015-06-23 13:30:00,28.32,28.32,28.31,28.31,14695.0,22.2276,22.2276,22.2198,22.2198,14695.0
2015-06-23 13:40:00,28.32,28.33,28.31,28.32,73556.0,22.2276,22.2355,22.2198,22.2276,73556.0
2015-06-23 13:50:00,28.32,28.32,28.31,28.32,14029.0,22.2276,22.2276,22.2198,22.2276,14029.0
2015-06-23 14:00:00,28.32,28.32,28.31,28.32,30313.0,22.2276,22.2276,22.2198,22.2276,30313.0
2015-06-23 14:10:00,28.32,28.32,28.31,28.32,37547.0,22.2276,22.2276,22.2198,22.2276,37547.0
2015-06-23 14:20:00,28.32,28.32,28.31,28.32,79990.0,22.2276,22.2276,22.2198,22.2276,79990.0
2015-06-23 14:30:00,28.32,28.4,28.31,28.4,103687.0,22.2276,22.2904,22.2198,22.2904,103687.0
2015-06-23 14:40:00,28.4,28.42,28.39,28.42,54328.0,22.2904,22.3061,22.2826,22.3061,54328.0
2015-06-23 14:50:00,28.42,28.43,28.41,28.43,25911.0,22.3061,22.314,22.2983,22.314,25911.0
2015-06-23 15:00:00,28.43,28.45,28.42,28.45,96504.0,22.314,22.3297,22.3061,22.3297,96504.0
2015-06-23 15:10:00,28.45,28.45,28.44,28.45,77618.0,22.3297,22.3297,22.3218,22.3297,77618.0
2015-06-23 15:20:00,28.44,28.46,28.43,28.46,75833.0,22.3218,22.3375,22.314,22.3375,75833.0
2015-06-23 15:30:00,28.46,28.48,28.45,28.47,131458.0,22.3375,22.3532,22.3297,22.3454,131458.0
2015-06-23 15:40:00,28.47,28.49,28.46,28.49,107662.0,22.3454,22.3611,22.3375,22.3611,107662.0
2015-06-23 15:50:00,28.49,28.49,28.45,28.46,300812.0,22.3611,22.3611,22.3297,22.3375,300812.0
2015-06-24 09:30:00,28.44,28.47,28.33,28.38,111532.0,22.3218,22.3454,22.2355,22.2747,111532.0
2015-06-24 09:40:00,28.39,28.39,28.32,28.32,57730.0,22.2826,22.2826,22.2276,22.2276,57730.0
2015-06-24 09:50:00,28.31,28.32,28.29,28.3,40104.0,22.2198,22.2276,22.2041,22.2119,40104.0
2015-06-24 10:00:00,28.31,28.32,28.28,28.29,38106.0,22.2198,22.2276,22.1962,22.2041,38106.0
2015-06-24 10:10:00,28.29,28.31,28.28,28.28,58311.0,22.2041,22.2198,22.1962,22.1962,58311.0
2015-06-24 10:20:00,28.28,28.33,28.27,28.33,33491.0,22.1962,22.2355,22.1884,22.2355,33491.0
2015-06-24 10:30:00,28.33,28.37,28.31,28.31,23818.0,22.2355,22.2669,22.2198,22.2198,23818.0
2015-06-24 10:40:00,28.32,28.33,28.31,28.32,13219.0,22.2276,22.2355,22.2198,22.2276,13219.0
2015-06-24 10:50:00,28.31,28.31,28.28,28.29,28961.0,22.2198,22.2198,22.1962,22.2041,28961.0
2015-06-24 11:00:00,28.3,28.3,28.26,28.28,15391.0,22.2119,22.2119,22.1805,22.1962,15391.0
2015-06-24 11:10:00,28.28,28.28,28.24,28.26,44502.0,22.1962,22.1962,22.1648,22.1805,44502.0
2015-06-24 11:20:00,28.27,28.31,28.26,28.31,45965.0,22.1884,22.2198,22.1805,22.2198,45965.0
2015-06-24 11:30:00,28.31,28.33,28.3,28.32,15998.0,22.2198,22.2355,22.2119,22.2276,15998.0
2015-06-24 11:40:00,28.32,28.34,28.3,28.31,35618.0,22.2276,22.2433,22.2119,22.2198,35618.0
2015-06-24 11:50:00,28.32,28.33,28.29,28.3,22062.0,22.2276,22.2355,22.2041,22.2119,22062.0
2015-06-24 12:00:00,28.3,28.31,28.28,28.3,29304.0,22.2119,22.2198,22.1962,22.2119,29304.0
2015-06-24 12:10:00,28.29,28.33,28.28,28.32,76897.0,22.2041,22.2355,22.1962,22.2276,76897.0
2015-06-24 12:20:00,28.32,28.32,28.29,28.31,17369.0,22.2276,22.2276,22.2041,22.2198,17369.0
2015-06-24 12:30:00,28.31,28.34,28.29,28.33,31902.0,22.2198,22.2433,22.2041,22.2355,31902.0
2015-06-24 12:40:00,28.32,28.32,28.28,28.28,30546.0,22.2276,22.2276,22.1962,22.1962,30546.0
2015-06-24 12:50:00,28.28,28.28,28.23,28.23,23533.0,22.1962,22.1962,22.157,22.157,23533.0
2015-06-24 13:00:00,28.23,28.25,28.23,28.23,48009.0,22.157,22.1727,22.157,22.157,48009.0
2015-06-24 13:10:00,28.23,28.25,28.23,28.24,38885.0,22.157,22.1727,22.157,22.1648,38885.0
2015-06-24 13:20:00,28.25,28.25,28.16,28.17,63601.0,22.1727,22.1727,22.1021,22.1099,63601.0
2015-06-24 13:30:00,28.18,28.19,28.16,28.17,38007.0,22.1178,22.1256,22.1021,22.1099,38007.0
2015-06-24 13:40:00,28.16,28.22,28.16,28.21,30302.0,22.1021,22.1492,22.1021,22.1413,30302.0
2015-06-24 13:50:00,28.21,28.25,28.2,28.25,20111.0,22.1413,22.1727,22.1335,22.1727,20111.0
2015-06-24 14:00:00,28.25,28.25,28.23,28.24,17588.0,22.1727,22.1727,22.157,22.1648,17588.0
2015-06-24 14:10:00,28.24,28.26,28.23,28.25,45229.0,22.1648,22.1805,22.157,22.1727,45229.0
2015-06-24 14:20:00,28.25,28.27,28.24,28.26,34539.0,22.1727,22.1884,22.1648,22.1805,34539.0
2015-06-24 14:30:00,28.27,28.29,28.26,28.29,33892.0,22.1884,22.2041,22.1805,22.2041,33892.0
2015-06-24 14:40:00,28.28,28.3,28.28,28.29,33584.0,22.1962,22.2119,22.1962,22.2041,33584.0
2015-06-24 14:50:00,28.29,28.33,28.28,28.31,40873.0,22.2041,22.2355,22.1962,22.2198,40873.0
2015-06-24 15:00:00,28.31,28.32,28.27,28.28,49007.0,22.2198,22.2276,22.1884,22.1962,49007.0
2015-06-24 15:10:00,28.28,28.31,28.27,28.31,55976.0,22.1962,22.2198,22.1884,22.2198,55976.0
2015-06-24 15:20:00,28.3,28.33,28.3,28.32,61720.0,22.2119,22.2355,22.2119,22.2276,61720.0
2015-06-24 15:30:00,28.33,28.34,28.3,28.3,64358.0,22.2355,22.2433,22.2119,22.2119,64358.0
2015-06-24 15:40:00,28.3,28.31,28.26,28.27,72791.0,22.2119,22.2198,22.1805,22.1884,72791.0
2015-06-24 15:50:00,28.27,28.27,28.22,28.25,435471.0,22.1884,22.1884,22.1492,22.1727,435471.0
2015-06-25 09:30:00,28.23,28.3,28.01,28.02,168911.0,22.157,22.2119,21.9843,21.9922,168911.0
2015-06-25 09:40:00,28.02,28.1,27.99,28.1,254366.0,21.9922,22.055,21.9686,22.055,254366.0
2015-06-25 09:50:00,28.1,28.23,28.09,28.23,78042.0,22.055,22.157,22.0471,22.157,78042.0
2015-06-25 10:00:00,28.23,28.26,28.2,28.23,79361.0,22.157,22.1805,22.1335,22.157,79361.0
2015-06-25 10:10:00,28.23,28.23,28.15,28.18,75002.0,22.157,22.157,22.0942,22.1178,75002.0
2015-06-25 10:20:00,28.19,28.22,28.17,28.22,49130.0,22.1256,22.1492,22.1099,22.1492,49130.0
2015-06-25 10:30:00,28.22,28.22,28.13,28.14,45235.0,22.1492,22.1492,22.0785,22.0864,45235.0
2015-06-25 10:40:00,28.14,28.21,28.13,28.21,49008.0,22.0864,22.1413,22.0785,22.1413,49008.0
2015-06-25 10:50:00,28.21,28.22,28.12,28.2,228531.0,22.1413,22.1492,22.0707,22.1335,228531.0
2015-06-25 11:00:00,28.2,28.24,28.2,28.2,76017.0,22.1335,22.1648,22.1335,22.1335,76017.0
2015-06-25 11:10:00,28.2,28.22,28.17,28.17,143443.0,22.1335,22.1492,22.1099,22.1099,143443.0
2015-06-25 11:20:00,28.17,28.17,28.15,28.16,30517.0,22.1099,22.1099,22.0942,22.1021,30517.0
2015-06-25 11:30:00,28.17,28.21,28.17,28.19,45699.0,22.1099,22.1413,22.1099,22.1256,45699.0
2015-06-25 11:40:00,28.19,28.22,28.18,28.2,46534.0,22.1256,22.1492,22.1178,22.1335,46534.0
2015-06-25 11:50:00,28.21,28.23,28.2,28.23,40281.0,22.1413,22.157,22.1335,22.157,40281.0
2015-06-25 12:00:00,28.22,28.23,28.19,28.19,117214.0,22.1492,22.157,22.1256,22.1256,117214.0
2015-06-25 12:10:00,28.19,28.19,28.15,28.16,24423.0,22.1256,22.1256,22.0942,22.1021,24423.0
2015-06-25 12:20:00,28.16,28.18,28.15,28.15,32541.0,22.1021,22.1178,22.0942,22.0942,32541.0
2015-06-25 12:30:00,28.16,28.18,28.15,28.15,35712.0,22.1021,22.1178,22.0942,22.0942,35712.0
2015-06-25 12:40:00,28.16,28.21,28.15,28.21,39567.0,22.1021,22.1413,22.0942,22.1413,39567.0
2015-06-25 12:50:00,28.21,28.23,28.18,28.18,81305.0,22.1413,22.157,22.1178,22.1178,81305.0
2015-06-25 13:00:00,28.18,28.22,28.18,28.21,69222.0,22.1178,22.1492,22.1178,22.1413,69222.0
2015-06-25 13:10:00,28.22,28.25,28.22,28.25,59930.0,22.1492,22.1727,22.1492,22.1727,59930.0
2015-06-25 13:20:00,28.24,28.27,28.21,28.26,150658.0,22.1648,22.1884,22.1413,22.1805,150658.0
2015-06-25 13:30:00,28.26,28.26,28.24,28.25,86273.0,22.1805,22.1805,22.1648,22.1727,86273.0
2015-06-25 13:40:00,28.25,28.26,28.24,28.26,36972.0,22.1727,22.1805,22.1648,22.1805,36972.0
2015-06-25 13:50:00,28.26,28.28,28.25,28.27,77342.0,22.1805,22.1962,22.1727,22.1884,77342.0
2015-06-25 14:00:00,28.27,28.27,28.2,28.21,73295.0,22.1884,22.1884,22.1335,22.1413,73295.0
2015-06-25 14:10:00,28.21,28.23,28.19,28.23,113349.0,22.1413,22.157,22.1256,22.157,113349.0
2015-06-25 14:20:00,28.23,28.23,28.2,28.21,92352.0,22.157,22.157,22.1335,22.1413,92352.0
2015-06-25 14:30:00,28.21,28.26,28.2,28.26,116775.0,22.1413,22.1805,22.1335,22.1805,116775.0
2015-06-25 14:40:00,28.26,28.26,28.21,28.21,43306.0,22.1805,22.1805,22.1413,22.1413,43306.0
2015-06-25 14:50:00,28.21,28.21,28.19,28.21,55413.0,22.1413,22.1413,22.1256,22.1413,55413.0
2015-06-25 15:00:00,28.21,28.27,28.21,28.27,39599.0,22.1413,22.1884,22.1413,22.1884,39599.0
2015-06-25 15:10:00,28.27,28.28,28.23,28.24,70500.0,22.1884,22.1962,22.157,22.1648,70500.0
2015-06-25 15:20:00,28.24,28.27,28.23,28.26,92830.0,22.1648,22.1884,22.157,22.1805,92830.0
2015-06-25 15:30:00,28.26,28.26,28.22,28.22,101102.0,22.1805,22.1805,22.1492,22.1492,101102.0
2015-06-25 15:40:00,28.22,28.23,28.19,28.19,124085.0,22.1492,22.157,22.1256,22.1256,124085.0
2015-06-25 15:50:00,28.19,28.2,28.17,28.18,244584.0,22.1256,22.1335,22.1099,22.1178,244584.0
2015-06-26 09:30:00,28.27,28.3,28.21,28.28,63793.0,22.1884,22.2119,22.1413,22.1962,63793.0
2015-06-26 09:40:00,28.28,28.34,28.25,28.32,86328.0,22.1962,22.2433,22.1727,22.2276,86328.0
2015-06-26 09:50:00,28.32,28.38,28.32,28.36,118787.0,22.2276,22.2747,22.2276,22.259,118787.0
2015-06-26 10:00:00,28.36,28.38,28.3,28.33,51563.0,22.259,22.2747,22.2119,22.2355,51563.0
2015-06-26 10:10:00,28.32,28.33,28.29,28.31,105358.0,22.2276,22.2355,22.2041,22.2198,105358.0
2015-06-26 10:20:00,28.31,28.35,28.29,28.34,47573.0,22.2198,22.2512,22.2041,22.2433,47573.0
2015-06-26 10:30:00,28.34,28.39,28.34,28.39,44470.0,22.2433,22.2826,22.2433,22.2826,44470.0
2015-06-26 10:40:00,28.39,28.39,28.35,28.36,36214.0,22.2826,22.2826,22.2512,22.259,36214.0
2015-06-26 10:50:00,28.37,28.38,28.33,28.35,53425.0,22.2669,22.2747,22.2355,22.2512,53425.0
2015-06-26 11:00:00,28.35,28.4,28.34,28.4,65214.0,22.2512,22.2904,22.2433,22.2904,65214.0
2015-06-26 11:10:00,28.39,28.41,28.38,28.4,32494.0,22.2826,22.2983,22.2747,22.2904,32494.0
2015-06-26 11:20:00,28.4,28.41,28.39,28.41,40974.0,22.2904,22.2983,22.2826,22.2983,40974.0
2015-06-26 11:30:00,28.42,28.42,28.38,28.39,12886.0,22.3061,22.3061,22.2747,22.2826,12886.0
2015-06-26 11:40:00,28.39,28.39,28.36,28.37,14814.0,22.2826,22.2826,22.259,22.2669,14814.0
2015-06-26 11:50:00,28.37,28.37,28.32,28.34,44851.0,22.2669,22.2669,22.2276,22.2433,44851.0
2015-06-26 12:00:00,28.34,28.38,28.34,28.36,22982.0,22.2433,22.2747,22.2433,22.259,22982.0
2015-06-26 12:10:00,28.36,28.4,28.36,28.4,22618.0,22.259,22.2904,22.259,22.2904,22618.0
2015-06-26 12:20:00,28.4,28.4,28.38,28.38,35789.0,22.2904,22.2904,22.2747,22.2747,35789.0
2015-06-26 12:30:00,28.38,28.4,28.36,28.37,58545.0,22.2747,22.2904,22.259,22.2669,58545.0
2015-06-26 12:40:00,28.36,28.36,28.31,28.31,36339.0,22.259,22.259,22.2198,22.2198,36339.0
2015-06-26 12:50:00,28.31,28.32,28.26,28.27,44269.0,22.2198,22.2276,22.1805,22.1884,44269.0
2015-06-26 13:00:00,28.26,28.3,28.26,28.28,41766.0,22.1805,22.2119,22.1805,22.1962,41766.0
2015-06-26 13:10:00,28.28,28.28,28.26,28.27,21774.0,22.1962,22.1962,22.1805,22.1884,21774.0
2015-06-26 13:20:00,28.27,28.28,28.25,28.28,28907.0,22.1884,22.1962,22.1727,22.1962,28907.0
2015-06-26 13:30:00,28.27,28.3,28.27,28.29,56218.0,22.1884,22.2119,22.1884,22.2041,56218.0
2015-06-26 13:40:00,28.28,28.33,28.28,28.33,43059.0,22.1962,22.2355,22.1962,22.2355,43059.0
2015-06-26 13:50:00,28.33,28.34,28.28,28.28,30330.0,22.2355,22.2433,22.1962,22.1962,30330.0
2015-06-26 14:00:00,28.28,28.31,28.28,28.3,38860.0,22.1962,22.2198,22.1962,22.2119,38860.0
2015-06-26 14:10:00,28.3,28.34,28.29,28.32,40473.0,22.2119,22.2433,22.2041,22.2276,40473.0
2015-06-26 14:20:00,28.32,28.33,28.31,28.33,30990.0,22.2276,22.2355,22.2198,22.2355,30990.0
2015-06-26 14:30:00,28.34,28.36,28.32,28.36,67931.0,22.2433,22.259,22.2276,22.259,67931.0
2015-06-26 14:40:00,28.36,28.36,28.31,28.32,34367.0,22.259,22.259,22.2198,22.2276,34367.0
2015-06-26 14:50:00,28.33,28.34,28.31,28.31,43689.0,22.2355,22.2433,22.2198,22.2198,43689.0
2015-06-26 15:00:00,28.3,28.38,28.3,28.37,62896.0,22.2119,22.2747,22.2119,22.2669,62896.0
2015-06-26 15:10:00,28.37,28.38,28.34,28.36,149437.0,22.2669,22.2747,22.2433,22.259,149437.0
2015-06-26 15:20:00,28.35,28.36,28.33,28.35,229081.0,22.2512,22.259,22.2355,22.2512,229081.0
2015-06-26 15:30:00,28.35,28.36,28.31,28.32,162454.0,22.2512,22.259,22.2198,22.2276,162454.0
2015-06-26 15:40:00,28.31,28.34,28.29,28.3,188293.0,22.2198,22.2433,22.2041,22.2119,188293.0
2015-06-26 15:50:00,28.3,28.33,28.29,28.32,259709.0,22.2119,22.2355,22.2041,22.2276,259709.0
2015-06-29 09:30:00,28.0,28.13,27.98,28.03,73454.0,21.9765,22.0785,21.9608,22.0,73454.0
2015-06-29 09:40:00,28.03,28.08,27.98,28.01,140062.0,22.0,22.0393,21.9608,21.9843,140062.0
2015-06-29 09:50:00,28.02,28.02,27.96,27.98,93556.0,21.9922,21.9922,21.9451,21.9608,93556.0
2015-06-29 10:00:00,27.99,28.16,27.98,28.12,130200.0,21.9686,22.1021,21.9608,22.0707,130200.0
2015-06-29 10:10:00,28.12,28.13,28.06,28.06,31078.0,22.0707,22.0785,22.0236,22.0236,31078.0
2015-06-29 10:20:00,28.06,28.07,28.04,28.05,64365.0,22.0236,22.0314,22.0079,22.0157,64365.0
2015-06-29 10:30:00,28.05,28.07,28.02,28.04,29655.0,22.0157,22.0314,21.9922,22.0079,29655.0
2015-06-29 10:40:00,28.04,28.04,28.0,28.0,45429.0,22.0079,22.0079,21.9765,21.9765,45429.0
2015-06-29 10:50:00,28.0,28.02,27.96,27.96,52922.0,21.9765,21.9922,21.9451,21.9451,52922.0
2015-06-29 11:00:00,27.97,28.0,27.95,27.96,44843.0,21.9529,21.9765,21.9372,21.9451,44843.0
2015-06-29 11:10:00,27.95,27.96,27.92,27.93,50851.0,21.9372,21.9451,21.9137,21.9215,50851.0
2015-06-29 11:20:00,27.93,27.98,27.92,27.98,70978.0,21.9215,21.9608,21.9137,21.9608,70978.0
2015-06-29 11:30:00,27.98,27.98,27.95,27.96,46668.0,21.9608,21.9608,21.9372,21.9451,46668.0
2015-06-29 11:40:00,27.96,28.01,27.95,28.01,28722.0,21.9451,21.9843,21.9372,21.9843,28722.0
2015-06-29 11:50:00,28.01,28.02,27.99,28.02,25394.0,21.9843,21.9922,21.9686,21.9922,25394.0
2015-06-29 12:00:00,28.02,28.04,28.01,28.04,22752.0,21.9922,22.0079,21.9843,22.0079,22752.0
2015-06-29 12:10:00,28.04,28.04,28.01,28.01,15439.0,22.0079,22.0079,21.9843,21.9843,15439.0
2015-06-29 12:20:00,28.01,28.02,27.99,28.01,33658.0,21.9843,21.9922,21.9686,21.9843,33658.0
2015-06-29 12:30:00,28.01,28.01,27.98,27.99,23128.0,21.9843,21.9843,21.9608,21.9686,23128.0
2015-06-29 12:40:00,27.98,27.99,27.97,27.99,35377.0,21.9608,21.9686,21.9529,21.9686,35377.0
2015-06-29 12:50:00,27.99,28.0,27.98,27.99,26777.0,21.9686,21.9765,21.9608,21.9686,26777.0
2015-06-29 13:00:00,27.98,27.99,27.96,27.98,48212.0,21.9608,21.9686,21.9451,21.9608,48212.0
2015-06-29 13:10:00,27.98,27.98,27.94,27.97,33716.0,21.9608,21.9608,21.9294,21.9529,33716.0
2015-06-29 13:20:00,27.97,27.99,27.96,27.96,39519.0,21.9529,21.9686,21.9451,21.9451,39519.0
2015-06-29 13:30:00,27.96,27.99,27.96,27.97,30454.0,21.9451,21.9686,21.9451,21.9529,30454.0
2015-06-29 13:40:00,27.97,27.98,27.95,27.97,66113.0,21.9529,21.9608,21.9372,21.9529,66113.0
2015-06-29 13:50:00,27.98,28.01,27.97,27.99,128236.0,21.9608,21.9843,21.9529,21.9686,128236.0
2015-06-29 14:00:00,27.99,28.0,27.97,27.97,36480.0,21.9686,21.9765,21.9529,21.9529,36480.0
2015-06-29 14:10:00,27.98,27.98,27.93,27.96,39462.0,21.9608,21.9608,21.9215,21.9451,39462.0
2015-06-29 14:20:00,27.96,27.96,27.9,27.91,58765.0,21.9451,21.9451,21.898,21.9058,58765.0
2015-06-29 14:30:00,27.91,27.92,27.87,27.91,93428.0,21.9058,21.9137,21.8744,21.9058,93428.0
2015-06-29 14:40:00,27.91,27.96,27.91,27.94,39843.0,21.9058,21.9451,21.9058,21.9294,39843.0
2015-06-29 14:50:00,27.95,27.95,27.9,27.9,58303.0,21.9372,21.9372,21.898,21.898,58303.0
2015-06-29 15:00:00,27.9,27.91,27.86,27.87,85379.0,21.898,21.9058,21.8666,21.8744,85379.0
2015-06-29 15:10:00,27.86,27.89,27.83,27.87,300244.0,21.8666,21.8901,21.8431,21.8744,300244.0
2015-06-29 15:20:00,27.87,27.91,27.86,27.86,183586.0,21.8744,21.9058,21.8666,21.8666,183586.0
2015-06-29 15:30:00,27.85,27.88,27.81,27.81,136918.0,21.8587,21.8823,21.8274,21.8274,136918.0
2015-06-29 15:40:00,27.81,27.83,27.78,27.81,143121.0,21.8274,21.8431,21.8038,21.8274,143121.0
2015-06-29 15:50:00,27.82,27.85,27.79,27.8,351057.0,21.8352,21.8587,21.8117,21.8195,351057.0
2015-06-30 09:30:00,28.09,28.15,28.03,28.09,135681.0,22.0471,22.0942,22.0,22.0471,135681.0
2015-06-30 09:40:00,28.09,28.11,27.99,27.99,97762.0,22.0471,22.0628,21.9686,21.9686,97762.0
2015-06-30 09:50:00,28.0,28.06,27.89,27.91,85980.0,21.9765,22.0236,21.8901,21.9058,85980.0
2015-06-30 10:00:00,27.91,27.94,27.89,27.91,110268.0,21.9058,21.9294,21.8901,21.9058,110268.0
2015-06-30 10:10:00,27.91,27.91,27.86,27.88,41774.0,21.9058,21.9058,21.8666,21.8823,41774.0
2015-06-30 10:20:00,27.88,27.92,27.84,27.9,24810.0,21.8823,21.9137,21.8509,21.898,24810.0
2015-06-30 10:30:00,27.9,27.9,27.84,27.86,36371.0,21.898,21.898,21.8509,21.8666,36371.0
2015-06-30 10:40:00,27.87,27.91,27.85,27.87,38264.0,21.8744,21.9058,21.8587,21.8744,38264.0
2015-06-30 10:50:00,27.86,27.95,27.83,27.93,25131.0,21.8666,21.9372,21.8431,21.9215,25131.0
2015-06-30 11:00:00,27.94,27.95,27.91,27.92,34737.0,21.9294,21.9372,21.9058,21.9137,34737.0
2015-06-30 11:10:00,27.93,27.95,27.89,27.94,33334.0,21.9215,21.9372,21.8901,21.9294,33334.0
2015-06-30 11:20:00,27.93,27.96,27.87,27.87,66438.0,21.9215,21.9451,21.8744,21.8744,66438.0
2015-06-30 11:30:00,27.87,27.87,27.82,27.84,34657.0,21.8744,21.8744,21.8352,21.8509,34657.0
2015-06-30 11:40:00,27.85,27.87,27.83,27.87,121471.0,21.8587,21.8744,21.8431,21.8744,121471.0
2015-06-30 11:50:00,27.87,27.87,27.83,27.84,16618.0,21.8744,21.8744,21.8431,21.8509,16618.0
2015-06-30 12:00:00,27.83,27.89,27.83,27.89,61579.0,21.8431,21.8901,21.8431,21.8901,61579.0
2015-06-30 12:10:00,27.89,27.9,27.87,27.88,132021.0,21.8901,21.898,21.8744,21.8823,132021.0
2015-06-30 12:20:00,27.88,27.89,27.78,27.79,59126.0,21.8823,21.8901,21.8038,21.8117,59126.0
2015-06-30 12:30:00,27.79,27.81,27.77,27.8,18588.0,21.8117,21.8274,21.796,21.8195,18588.0
2015-06-30 12:40:00,27.81,27.83,27.79,27.81,16645.0,21.8274,21.8431,21.8117,21.8274,16645.0
2015-06-30 12:50:00,27.82,27.84,27.81,27.82,27553.0,21.8352,21.8509,21.8274,21.8352,27553.0
2015-06-30 13:00:00,27.84,27.88,27.82,27.86,87212.0,21.8509,21.8823,21.8352,21.8666,87212.0
2015-06-30 13:10:00,27.87,27.89,27.87,27.88,37357.0,21.8744,21.8901,21.8744,21.8823,37357.0
2015-06-30 13:20:00,27.88,27.91,27.86,27.91,75349.0,21.8823,21.9058,21.8666,21.9058,75349.0
2015-06-30 13:30:00,27.91,27.99,27.91,27.98,56410.0,21.9058,21.9686,21.9058,21.9608,56410.0
2015-06-30 13:40:00,27.98,28.0,27.97,27.98,56015.0,21.9608,21.9765,21.9529,21.9608,56015.0
2015-06-30 13:50:00,27.98,28.0,27.95,27.95,32009.0,21.9608,21.9765,21.9372,21.9372,32009.0
2015-06-30 14:00:00,27.96,28.02,27.94,27.99,133409.0,21.9451,21.9922,21.9294,21.9686,133409.0
2015-06-30 14:10:00,27.99,28.01,27.98,28.0,87511.0,21.9686,21.9843,21.9608,21.9765,87511.0
2015-06-30 14:20:00,28.0,28.0,27.91,27.94,40103.0,21.9765,21.9765,21.9058,21.9294,40103.0
2015-06-30 14:30:00,27.95,27.97,27.94,27.95,47552.0,21.9372,21.9529,21.9294,21.9372,47552.0
2015-06-30 14:40:00,27.94,27.96,27.9,27.93,44094.0,21.9294,21.9451,21.898,21.9215,44094.0
2015-06-30 14:50:00,27.92,27.94,27.86,27.87,73250.0,21.9137,21.9294,21.8666,21.8744,73250.0
2015-06-30 15:00:00,27.87,27.91,27.86,27.9,81503.0,21.8744,21.9058,21.8666,21.898,81503.0
2015-06-30 15:10:00,27.9,27.91,27.85,27.86,111338.0,21.898,21.9058,21.8587,21.8666,111338.0
2015-06-30 15:20:00,27.87,27.88,27.84,27.87,57343.0,21.8744,21.8823,21.8509,21.8744,57343.0
2015-06-30 15:30:00,27.87,27.9,27.84,27.86,85800.0,21.8744,21.898,21.8509,21.8666,85800.0
2015-06-30 15:40:00,27.85,27.88,27.81,27.87,134847.0,21.8587,21.8823,21.8274,21.8744,134847.0
2015-06-30 15:50:00,27.87,27.9,27.82,27.82,351137.0,21.8744,21.898,21.8352,21.8352,351137.0
2015-07-01 09:30:00,28.78,28.78,28.4,28.56,480955.0,22.5887,22.5887,22.2904,22.416,480955.0
2015-07-01 09:40:00,28.55,28.61,28.39,28.52,171513.0,22.4082,22.4553,22.2826,22.3846,171513.0
2015-07-01 09:50:00,28.52,28.57,28.49,28.57,137341.0,22.3846,22.4239,22.3611,22.4239,137341.0
2015-07-01 10:00:00,28.56,28.59,28.51,28.58,145939.0,22.416,22.4396,22.3768,22.4317,145939.0
2015-07-01 10:10:00,28.58,28.58,28.51,28.51,138007.0,22.4317,22.4317,22.3768,22.3768,138007.0
2015-07-01 10:20:00,28.52,28.57,28.52,28.55,171798.0,22.3846,22.4239,22.3846,22.4082,171798.0
2015-07-01 10:30:00,28.55,28.61,28.49,28.56,170044.0,22.4082,22.4553,22.3611,22.416,170044.0
2015-07-01 10:40:00,28.57,28.62,28.55,28.58,85021.0,22.4239,22.4631,22.4082,22.4317,85021.0
2015-07-01 10:50:00,28.56,28.66,28.54,28.64,112773.0,22.416,22.4945,22.4003,22.4788,112773.0
2015-07-01 11:00:00,28.64,28.67,28.59,28.63,103321.0,22.4788,22.5023,22.4396,22.471,103321.0
2015-07-01 11:10:00,28.63,28.69,28.63,28.65,74525.0,22.471,22.518,22.471,22.4866,74525.0
2015-07-01 11:20:00,28.65,28.67,28.63,28.66,83885.0,22.4866,22.5023,22.471,22.4945,83885.0
2015-07-01 11:30:00,28.66,28.68,28.61,28.62,125228.0,22.4945,22.5102,22.4553,22.4631,125228.0
2015-07-01 11:40:00,28.62,28.63,28.59,28.63,58058.0,22.4631,22.471,22.4396,22.471,58058.0
2015-07-01 11:50:00,28.63,28.63,28.54,28.54,75490.0,22.471,22.471,22.4003,22.4003,75490.0
2015-07-01 12:00:00,28.54,28.56,28.51,28.53,97281.0,22.4003,22.416,22.3768,22.3925,97281.0
2015-07-01 12:10:00,28.54,28.55,28.49,28.5,75294.0,22.4003,22.4082,22.3611,22.3689,75294.0
2015-07-01 12:20:00,28.5,28.51,28.48,28.5,63485.0,22.3689,22.3768,22.3532,22.3689,63485.0
2015-07-01 12:30:00,28.5,28.51,28.48,28.5,47626.0,22.3689,22.3768,22.3532,22.3689,47626.0
2015-07-01 12:40:00,28.49,28.5,28.43,28.45,91850.0,22.3611,22.3689,22.314,22.3297,91850.0
2015-07-01 12:50:00,28.45,28.46,28.43,28.45,78073.0,22.3297,22.3375,22.314,22.3297,78073.0
2015-07-01 13:00:00,28.44,28.45,28.43,28.44,65573.0,22.3218,22.3297,22.314,22.3218,65573.0
2015-07-01 13:10:00,28.44,28.48,28.43,28.48,65125.0,22.3218,22.3532,22.314,22.3532,65125.0
2015-07-01 13:20:00,28.47,28.48,28.44,28.46,147046.0,22.3454,22.3532,22.3218,22.3375,147046.0
2015-07-01 13:30:00,28.46,28.48,28.42,28.42,149674.0,22.3375,22.3532,22.3061,22.3061,149674.0
2015-07-01 13:40:00,28.42,28.44,28.4,28.43,63504.0,22.3061,22.3218,22.2904,22.314,63504.0
2015-07-01 13:50:00,28.43,28.44,28.37,28.38,67695.0,22.314,22.3218,22.2669,22.2747,67695.0
2015-07-01 14:00:00,28.38,28.4,28.34,28.39,94095.0,22.2747,22.2904,22.2433,22.2826,94095.0
2015-07-01 14:10:00,28.39,28.39,28.35,28.36,92585.0,22.2826,22.2826,22.2512,22.259,92585.0
2015-07-01 14:20:00,28.36,28.37,28.3,28.33,134904.0,22.259,22.2669,22.2119,22.2355,134904.0
2015-07-01 14:30:00,28.33,28.35,28.29,28.34,73579.0,22.2355,22.2512,22.2041,22.2433,73579.0
2015-07-01 14:40:00,28.33,28.34,28.29,28.33,73825.0,22.2355,22.2433,22.2041,22.2355,73825.0
2015-07-01 14:50:00,28.33,28.39,28.31,28.35,53216.0,22.2355,22.2826,22.2198,22.2512,53216.0
2015-07-01 15:00:00,28.35,28.4,28.34,28.37,56749.0,22.2512,22.2904,22.2433,22.2669,56749.0
2015-07-01 15:10:00,28.38,28.43,28.37,28.43,84148.0,22.2747,22.314,22.2669,22.314,84148.0
2015-07-01 15:20:00,28.43,28.43,28.39,28.4,130990.0,22.314,22.314,22.2826,22.2904,130990.0
2015-07-01 15:30:00,28.41,28.41,28.37,28.4,125420.0,22.2983,22.2983,22.2669,22.2904,125420.0
2015-07-01 15:40:00,28.4,28.46,28.36,28.46,188896.0,22.2904,22.3375,22.259,22.3375,188896.0
2015-07-01 15:50:00,28.46,28.47,28.42,28.44,402361.0,22.3375,22.3454,22.3061,22.3218,402361.0
2015-07-02 09:30:00,28.5,28.59,28.47,28.56,99648.0,22.3689,22.4396,22.3454,22.416,99648.0
2015-07-02 09:40:00,28.56,28.57,28.51,28.51,75519.0,22.416,22.4239,22.3768,22.3768,75519.0
2015-07-02 09:50:00,28.51,28.53,28.45,28.49,41575.0,22.3768,22.3925,22.3297,22.3611,41575.0
2015-07-02 10:00:00,28.48,28.49,28.45,28.46,28996.0,22.3532,22.3611,22.3297,22.3375,28996.0
2015-07-02 10:10:00,28.46,28.46,28.38,28.39,281592.0,22.3375,22.3375,22.2747,22.2826,281592.0
2015-07-02 10:20:00,28.39,28.4,28.33,28.33,82837.0,22.2826,22.2904,22.2355,22.2355,82837.0
2015-07-02 10:30:00,28.34,28.39,28.31,28.35,60473.0,22.2433,22.2826,22.2198,22.2512,60473.0
2015-07-02 10:40:00,28.35,28.42,28.35,28.39,64354.0,22.2512,22.3061,22.2512,22.2826,64354.0
2015-07-02 10:50:00,28.39,28.45,28.38,28.44,45233.0,22.2826,22.3297,22.2747,22.3218,45233.0
2015-07-02 11:00:00,28.43,28.43,28.37,28.38,58532.0,22.314,22.314,22.2669,22.2747,58532.0
2015-07-02 11:10:00,28.37,28.37,28.31,28.33,47826.0,22.2669,22.2669,22.2198,22.2355,47826.0
2015-07-02 11:20:00,28.34,28.34,28.3,28.33,34202.0,22.2433,22.2433,22.2119,22.2355,34202.0
2015-07-02 11:30:00,28.33,28.4,28.33,28.38,30897.0,22.2355,22.2904,22.2355,22.2747,30897.0
2015-07-02 11:40:00,28.37,28.38,28.36,28.36,20713.0,22.2669,22.2747,22.259,22.259,20713.0
2015-07-02 11:50:00,28.36,28.36,28.31,28.33,53094.0,22.259,22.259,22.2198,22.2355,53094.0
2015-07-02 12:00:00,28.34,28.35,28.32,28.32,59110.0,22.2433,22.2512,22.2276,22.2276,59110.0
2015-07-02 12:10:00,28.32,28.36,28.32,28.34,67766.0,22.2276,22.259,22.2276,22.2433,67766.0
2015-07-02 12:20:00,28.33,28.36,28.33,28.34,32447.0,22.2355,22.259,22.2355,22.2433,32447.0
2015-07-02 12:30:00,28.35,28.36,28.3,28.31,57992.0,22.2512,22.259,22.2119,22.2198,57992.0
2015-07-02 12:40:00,28.32,28.35,28.31,28.34,18220.0,22.2276,22.2512,22.2198,22.2433,18220.0
2015-07-02 12:50:00,28.34,28.34,28.33,28.34,19755.0,22.2433,22.2433,22.2355,22.2433,19755.0
2015-07-02 13:00:00,28.33,28.35,28.32,28.34,43591.0,22.2355,22.2512,22.2276,22.2433,43591.0
2015-07-02 13:10:00,28.34,28.36,28.32,28.34,42193.0,22.2433,22.259,22.2276,22.2433,42193.0
2015-07-02 13:20:00,28.34,28.36,28.33,28.33,103524.0,22.2433,22.259,22.2355,22.2355,103524.0
2015-07-02 13:30:00,28.34,28.35,28.34,28.34,62776.0,22.2433,22.2512,22.2433,22.2433,62776.0
2015-07-02 13:40:00,28.33,28.36,28.33,28.35,40338.0,22.2355,22.259,22.2355,22.2512,40338.0
2015-07-02 13:50:00,28.35,28.35,28.31,28.31,23460.0,22.2512,22.2512,22.2198,22.2198,23460.0
2015-07-02 14:00:00,28.31,28.33,28.3,28.3,41059.0,22.2198,22.2355,22.2119,22.2119,41059.0
2015-07-02 14:10:00,28.3,28.31,28.28,28.3,34025.0,22.2119,22.2198,22.1962,22.2119,34025.0
2015-07-02 14:20:00,28.29,28.29,28.26,28.26,50361.0,22.2041,22.2041,22.1805,22.1805,50361.0
2015-07-02 14:30:00,28.26,28.26,28.21,28.23,90424.0,22.1805,22.1805,22.1413,22.157,90424.0
2015-07-02 14:40:00,28.23,28.24,28.21,28.24,28525.0,22.157,22.1648,22.1413,22.1648,28525.0
2015-07-02 14:50:00,28.24,28.28,28.23,28.27,55254.0,22.1648,22.1962,22.157,22.1884,55254.0
2015-07-02 15:00:00,28.28,28.28,28.24,28.24,49300.0,22.1962,22.1962,22.1648,22.1648,49300.0
2015-07-02 15:10:00,28.24,28.25,28.22,28.24,59673.0,22.1648,22.1727,22.1492,22.1648,59673.0
2015-07-02 15:20:00,28.24,28.28,28.23,28.27,78127.0,22.1648,22.1962,22.157,22.1884,78127.0
2015-07-02 15:30:00,28.27,28.27,28.2,28.22,91926.0,22.1884,22.1884,22.1335,22.1492,91926.0
2015-07-02 15:40:00,28.21,28.22,28.17,28.2,454786.0,22.1413,22.1492,22.1099,22.1335,454786.0
2015-07-02 15:50:00,28.2,28.26,28.19,28.23,278573.0,22.1335,22.1805,22.1256,22.157,278573.0
2015-07-06 09:30:00,27.94,28.16,27.92,28.15,103629.0,21.9294,22.1021,21.9137,22.0942,103629.0
2015-07-06 09:40:00,28.14,28.22,28.13,28.22,53192.0,22.0864,22.1492,22.0785,22.1492,53192.0
2015-07-06 09:50:00,28.22,28.25,28.16,28.19,74806.0,22.1492,22.1727,22.1021,22.1256,74806.0
2015-07-06 10:00:00,28.19,28.19,28.14,28.18,38062.0,22.1256,22.1256,22.0864,22.1178,38062.0
2015-07-06 10:10:00,28.17,28.25,28.17,28.24,72218.0,22.1099,22.1727,22.1099,22.1648,72218.0
2015-07-06 10:20:00,28.23,28.26,28.23,28.23,70446.0,22.157,22.1805,22.157,22.157,70446.0
2015-07-06 10:30:00,28.24,28.28,28.23,28.26,118553.0,22.1648,22.1962,22.157,22.1805,118553.0
2015-07-06 10:40:00,28.26,28.38,28.26,28.36,99362.0,22.1805,22.2747,22.1805,22.259,99362.0
2015-07-06 10:50:00,28.36,28.42,28.35,28.41,192815.0,22.259,22.3061,22.2512,22.2983,192815.0
2015-07-06 11:00:00,28.41,28.43,28.39,28.41,98098.0,22.2983,22.314,22.2826,22.2983,98098.0
2015-07-06 11:10:00,28.4,28.42,28.38,28.39,84810.0,22.2904,22.3061,22.2747,22.2826,84810.0
2015-07-06 11:20:00,28.39,28.41,28.38,28.4,80785.0,22.2826,22.2983,22.2747,22.2904,80785.0
2015-07-06 11:30:00,28.39,28.41,28.38,28.4,39160.0,22.2826,22.2983,22.2747,22.2904,39160.0
2015-07-06 11:40:00,28.4,28.42,28.39,28.42,57252.0,22.2904,22.3061,22.2826,22.3061,57252.0
2015-07-06 11:50:00,28.41,28.42,28.38,28.4,48956.0,22.2983,22.3061,22.2747,22.2904,48956.0
2015-07-06 12:00:00,28.4,28.4,28.36,28.37,22502.0,22.2904,22.2904,22.259,22.2669,22502.0
2015-07-06 12:10:00,28.37,28.38,28.33,28.34,44265.0,22.2669,22.2747,22.2355,22.2433,44265.0
2015-07-06 12:20:00,28.34,28.36,28.31,28.32,27440.0,22.2433,22.259,22.2198,22.2276,27440.0
2015-07-06 12:30:00,28.31,28.32,28.27,28.29,64733.0,22.2198,22.2276,22.1884,22.2041,64733.0
2015-07-06 12:40:00,28.28,28.32,28.28,28.32,51247.0,22.1962,22.2276,22.1962,22.2276,51247.0
2015-07-06 12:50:00,28.31,28.32,28.29,28.3,28350.0,22.2198,22.2276,22.2041,22.2119,28350.0
2015-07-06 13:00:00,28.3,28.33,28.28,28.29,17916.0,22.2119,22.2355,22.1962,22.2041,17916.0
2015-07-06 13:10:00,28.29,28.29,28.24,28.25,46966.0,22.2041,22.2041,22.1648,22.1727,46966.0
2015-07-06 13:20:00,28.24,28.28,28.24,28.27,46477.0,22.1648,22.1962,22.1648,22.1884,46477.0
2015-07-06 13:30:00,28.27,28.27,28.24,28.26,33048.0,22.1884,22.1884,22.1648,22.1805,33048.0
2015-07-06 13:40:00,28.25,28.26,28.21,28.23,37231.0,22.1727,22.1805,22.1413,22.157,37231.0
2015-07-06 13:50:00,28.22,28.22,28.19,28.2,25971.0,22.1492,22.1492,22.1256,22.1335,25971.0
2015-07-06 14:00:00,28.2,28.2,28.17,28.19,36968.0,22.1335,22.1335,22.1099,22.1256,36968.0
2015-07-06 14:10:00,28.19,28.22,28.18,28.21,37084.0,22.1256,22.1492,22.1178,22.1413,37084.0
2015-07-06 14:20:00,28.21,28.23,28.18,28.19,69917.0,22.1413,22.157,22.1178,22.1256,69917.0
2015-07-06 14:30:00,28.18,28.2,28.17,28.18,23065.0,22.1178,22.1335,22.1099,22.1178,23065.0
2015-07-06 14:40:00,28.18,28.2,28.14,28.2,67146.0,22.1178,22.1335,22.0864,22.1335,67146.0
2015-07-06 14:50:00,28.19,28.21,28.17,28.21,54139.0,22.1256,22.1413,22.1099,22.1413,54139.0
2015-07-06 15:00:00,28.19,28.21,28.18,28.19,34888.0,22.1256,22.1413,22.1178,22.1256,34888.0
2015-07-06 15:10:00,28.19,28.26,28.18,28.25,106654.0,22.1256,22.1805,22.1178,22.1727,106654.0
2015-07-06 15:20:00,28.25,28.31,28.25,28.31,204832.0,22.1727,22.2198,22.1727,22.2198,204832.0
2015-07-06 15:30:00,28.31,28.35,28.27,28.32,239434.0,22.2198,22.2512,22.1884,22.2276,239434.0
2015-07-06 15:40:00,28.33,28.37,28.31,28.37,145580.0,22.2355,22.2669,22.2198,22.2669,145580.0
2015-07-06 15:50:00,28.36,28.41,28.36,28.39,344726.0,22.259,22.2983,22.259,22.2826,344726.0
2015-07-07 09:30:00,28.42,28.51,28.41,28.49,83234.0,22.3061,22.3768,22.2983,22.3611,83234.0
2015-07-07 09:40:00,28.5,28.51,28.46,28.5,84380.0,22.3689,22.3768,22.3375,22.3689,84380.0
2015-07-07 09:50:00,28.5,28.52,28.45,28.47,70362.0,22.3689,22.3846,22.3297,22.3454,70362.0
2015-07-07 10:00:00,28.47,28.48,28.35,28.4,80818.0,22.3454,22.3532,22.2512,22.2904,80818.0
2015-07-07 10:10:00,28.39,28.44,28.38,28.39,51124.0,22.2826,22.3218,22.2747,22.2826,51124.0
2015-07-07 10:20:00,28.39,28.39,28.34,28.36,80019.0,22.2826,22.2826,22.2433,22.259,80019.0
2015-07-07 10:30:00,28.35,28.36,28.28,28.3,47796.0,22.2512,22.259,22.1962,22.2119,47796.0
2015-07-07 10:40:00,28.3,28.33,28.25,28.33,94827.0,22.2119,22.2355,22.1727,22.2355,94827.0
2015-07-07 10:50:00,28.34,28.37,28.32,28.35,234617.0,22.2433,22.2669,22.2276,22.2512,234617.0
2015-07-07 11:00:00,28.35,28.35,28.3,28.34,90964.0,22.2512,22.2512,22.2119,22.2433,90964.0
2015-07-07 11:10:00,28.35,28.39,28.35,28.38,42346.0,22.2512,22.2826,22.2512,22.2747,42346.0
2015-07-07 11:20:00,28.38,28.39,28.34,28.35,80624.0,22.2747,22.2826,22.2433,22.2512,80624.0
2015-07-07 11:30:00,28.35,28.39,28.32,28.37,97842.0,22.2512,22.2826,22.2276,22.2669,97842.0
2015-07-07 11:40:00,28.37,28.47,28.37,28.47,116088.0,22.2669,22.3454,22.2669,22.3454,116088.0
2015-07-07 11:50:00,28.47,28.6,28.46,28.55,188404.0,22.3454,22.4474,22.3375,22.4082,188404.0
2015-07-07 12:00:00,28.55,28.58,28.51,28.51,173279.0,22.4082,22.4317,22.3768,22.3768,173279.0
2015-07-07 12:10:00,28.52,28.52,28.49,28.52,58547.0,22.3846,22.3846,22.3611,22.3846,58547.0
2015-07-07 12:20:00,28.53,28.56,28.53,28.55,49934.0,22.3925,22.416,22.3925,22.4082,49934.0
2015-07-07 12:30:00,28.55,28.57,28.52,28.55,64780.0,22.4082,22.4239,22.3846,22.4082,64780.0
2015-07-07 12:40:00,28.56,28.62,28.56,28.6,99828.0,22.416,22.4631,22.416,22.4474,99828.0
2015-07-07 12:50:00,28.59,28.67,28.59,28.64,88865.0,22.4396,22.5023,22.4396,22.4788,88865.0
2015-07-07 13:00:00,28.65,28.67,28.63,28.67,70756.0,22.4866,22.5023,22.471,22.5023,70756.0
2015-07-07 13:10:00,28.67,28.73,28.62,28.64,100743.0,22.5023,22.5494,22.4631,22.4788,100743.0
2015-07-07 13:20:00,28.65,28.65,28.61,28.63,61620.0,22.4866,22.4866,22.4553,22.471,61620.0
2015-07-07 13:30:00,28.63,28.64,28.58,28.59,51754.0,22.471,22.4788,22.4317,22.4396,51754.0
2015-07-07 13:40:00,28.6,28.66,28.59,28.65,117769.0,22.4474,22.4945,22.4396,22.4866,117769.0
2015-07-07 13:50:00,28.66,28.66,28.62,28.64,42938.0,22.4945,22.4945,22.4631,22.4788,42938.0
2015-07-07 14:00:00,28.64,28.65,28.61,28.64,43811.0,22.4788,22.4866,22.4553,22.4788,43811.0
2015-07-07 14:10:00,28.63,28.64,28.58,28.6,48202.0,22.471,22.4788,22.4317,22.4474,48202.0
2015-07-07 14:20:00,28.59,28.61,28.57,28.61,68512.0,22.4396,22.4553,22.4239,22.4553,68512.0
2015-07-07 14:30:00,28.61,28.7,28.61,28.68,96216.0,22.4553,22.5259,22.4553,22.5102,96216.0
2015-07-07 14:40:00,28.69,28.85,28.69,28.81,238936.0,22.518,22.6436,22.518,22.6122,238936.0
2015-07-07 14:50:00,28.81,28.91,28.79,28.89,357075.0,22.6122,22.6907,22.5965,22.675,357075.0
2015-07-07 15:00:00,28.89,28.92,28.87,28.9,138240.0,22.675,22.6986,22.6593,22.6829,138240.0
2015-07-07 15:10:00,28.9,28.94,28.87,28.93,159825.0,22.6829,22.7143,22.6593,22.7064,159825.0
2015-07-07 15:20:00,28.93,28.96,28.9,28.95,219693.0,22.7064,22.73,22.6829,22.7221,219693.0
2015-07-07 15:30:00,28.95,29.0,28.93,28.93,253505.0,22.7221,22.7614,22.7064,22.7064,253505.0
2015-07-07 15:40:00,28.93,28.94,28.88,28.9,352465.0,22.7064,22.7143,22.6672,22.6829,352465.0
2015-07-07 15:50:00,28.89,28.97,28.89,28.96,500196.0,22.675,22.7378,22.675,22.73,500196.0
2015-07-08 09:30:00,28.8,28.89,28.62,28.87,90583.0,22.6044,22.675,22.4631,22.6593,90583.0
2015-07-08 09:40:00,28.86,28.86,28.76,28.77,104796.0,22.6515,22.6515,22.573,22.5808,104796.0
2015-07-08 09:50:00,28.77,28.77,28.71,28.76,119657.0,22.5808,22.5808,22.5337,22.573,119657.0
2015-07-08 10:00:00,28.75,28.81,28.74,28.79,117962.0,22.5651,22.6122,22.5573,22.5965,117962.0
2015-07-08 10:10:00,28.79,28.84,28.77,28.83,57728.0,22.5965,22.6358,22.5808,22.6279,57728.0
2015-07-08 10:20:00,28.83,28.87,28.81,28.87,78735.0,22.6279,22.6593,22.6122,22.6593,78735.0
2015-07-08 10:30:00,28.86,28.89,28.82,28.89,113589.0,22.6515,22.675,22.6201,22.675,113589.0
2015-07-08 10:40:00,28.89,28.99,28.88,28.98,182640.0,22.675,22.7535,22.6672,22.7457,182640.0
2015-07-08 10:50:00,28.98,29.02,28.95,28.99,98814.0,22.7457,22.7771,22.7221,22.7535,98814.0
2015-07-08 11:00:00,28.98,28.99,28.91,28.92,79454.0,22.7457,22.7535,22.6907,22.6986,79454.0
2015-07-08 11:10:00,28.92,28.95,28.89,28.94,102321.0,22.6986,22.7221,22.675,22.7143,102321.0
2015-07-08 11:20:00,28.95,28.96,28.88,28.89,52167.0,22.7221,22.73,22.6672,22.675,52167.0
2015-07-08 11:30:00,28.89,28.91,28.88,28.89,55403.0,22.675,22.6907,22.6672,22.675,55403.0
2015-07-08 11:40:00,28.88,28.9,28.84,28.87,36069.0,22.6672,22.6829,22.6358,22.6593,36069.0
2015-07-08 11:50:00,28.87,28.87,28.8,28.84,40060.0,22.6593,22.6593,22.6044,22.6358,40060.0
2015-07-08 12:00:00,28.83,28.88,28.82,28.86,35711.0,22.6279,22.6672,22.6201,22.6515,35711.0
2015-07-08 12:10:00,28.85,28.85,28.81,28.84,31850.0,22.6436,22.6436,22.6122,22.6358,31850.0
2015-07-08 12:20:00,28.85,28.87,28.83,28.85,26590.0,22.6436,22.6593,22.6279,22.6436,26590.0
2015-07-08 12:30:00,28.85,28.85,28.81,28.83,40000.0,22.6436,22.6436,22.6122,22.6279,40000.0
2015-07-08 12:40:00,28.83,28.86,28.8,28.86,44833.0,22.6279,22.6515,22.6044,22.6515,44833.0
2015-07-08 12:50:00,28.86,28.89,28.82,28.89,38250.0,22.6515,22.675,22.6201,22.675,38250.0
2015-07-08 13:00:00,28.88,28.89,28.83,28.86,31783.0,22.6672,22.675,22.6279,22.6515,31783.0
2015-07-08 13:10:00,28.86,28.91,28.85,28.88,47339.0,22.6515,22.6907,22.6436,22.6672,47339.0
2015-07-08 13:20:00,28.87,28.88,28.85,28.86,75716.0,22.6593,22.6672,22.6436,22.6515,75716.0
2015-07-08 13:30:00,28.86,28.86,28.81,28.83,36205.0,22.6515,22.6515,22.6122,22.6279,36205.0
2015-07-08 13:40:00,28.82,28.84,28.81,28.82,34029.0,22.6201,22.6358,22.6122,22.6201,34029.0
2015-07-08 13:50:00,28.83,28.83,28.8,28.8,16235.0,22.6279,22.6279,22.6044,22.6044,16235.0
2015-07-08 14:00:00,28.8,28.82,28.74,28.79,71788.0,22.6044,22.6201,22.5573,22.5965,71788.0
2015-07-08 14:10:00,28.79,28.83,28.77,28.78,71026.0,22.5965,22.6279,22.5808,22.5887,71026.0
2015-07-08 14:20:00,28.78,28.79,28.75,28.76,75096.0,22.5887,22.5965,22.5651,22.573,75096.0
2015-07-08 14:30:00,28.76,28.79,28.73,28.74,114383.0,22.573,22.5965,22.5494,22.5573,114383.0
2015-07-08 14:40:00,28.74,28.75,28.65,28.67,84069.0,22.5573,22.5651,22.4866,22.5023,84069.0
2015-07-08 14:50:00,28.66,28.76,28.65,28.68,89106.0,22.4945,22.573,22.4866,22.5102,89106.0
2015-07-08 15:00:00,28.69,28.77,28.68,28.76,140897.0,22.518,22.5808,22.5102,22.573,140897.0
2015-07-08 15:10:00,28.76,28.8,28.74,28.76,103957.0,22.573,22.6044,22.5573,22.573,103957.0
2015-07-08 15:20:00,28.76,28.77,28.7,28.7,203871.0,22.573,22.5808,22.5259,22.5259,203871.0
2015-07-08 15:30:00,28.7,28.76,28.68,28.72,170649.0,22.5259,22.573,22.5102,22.5416,170649.0
2015-07-08 15:40:00,28.73,28.76,28.71,28.76,284105.0,22.5494,22.573,22.5337,22.573,284105.0
2015-07-08 15:50:00,28.76,28.76,28.72,28.73,522172.0,22.573,22.573,22.5416,22.5494,522172.0
2015-07-09 09:30:00,29.07,29.1,28.9,28.93,152122.0,22.8163,22.8398,22.6829,22.7064,152122.0
2015-07-09 09:40:00,28.93,28.94,28.87,28.91,121087.0,22.7064,22.7143,22.6593,22.6907,121087.0
2015-07-09 09:50:00,28.91,28.92,28.85,28.92,96977.0,22.6907,22.6986,22.6436,22.6986,96977.0
2015-07-09 10:00:00,28.92,28.95,28.91,28.93,158374.0,22.6986,22.7221,22.6907,22.7064,158374.0
2015-07-09 10:10:00,28.94,29.02,28.92,28.98,238778.0,22.7143,22.7771,22.6986,22.7457,238778.0
2015-07-09 10:20:00,28.98,28.99,28.92,28.94,262267.0,22.7457,22.7535,22.6986,22.7143,262267.0
2015-07-09 10:30:00,28.94,28.98,28.94,28.97,292174.0,22.7143,22.7457,22.7143,22.7378,292174.0
2015-07-09 10:40:00,28.97,29.03,28.96,29.0,156160.0,22.7378,22.7849,22.73,22.7614,156160.0
2015-07-09 10:50:00,29.01,29.03,28.98,29.01,94791.0,22.7692,22.7849,22.7457,22.7692,94791.0
2015-07-09 11:00:00,29.01,29.04,28.98,29.01,93476.0,22.7692,22.7927,22.7457,22.7692,93476.0
2015-07-09 11:10:00,29.01,29.02,28.97,28.99,31761.0,22.7692,22.7771,22.7378,22.7535,31761.0
2015-07-09 11:20:00,28.99,29.0,28.97,28.99,28749.0,22.7535,22.7614,22.7378,22.7535,28749.0
2015-07-09 11:30:00,28.99,28.99,28.95,28.96,36664.0,22.7535,22.7535,22.7221,22.73,36664.0
2015-07-09 11:40:00,28.96,28.97,28.93,28.94,44222.0,22.73,22.7378,22.7064,22.7143,44222.0
2015-07-09 11:50:00,28.95,28.97,28.94,28.94,59061.0,22.7221,22.7378,22.7143,22.7143,59061.0
2015-07-09 12:00:00,28.94,28.96,28.92,28.95,42654.0,22.7143,22.73,22.6986,22.7221,42654.0
2015-07-09 12:10:00,28.94,28.98,28.93,28.98,45692.0,22.7143,22.7457,22.7064,22.7457,45692.0
2015-07-09 12:20:00,28.98,28.98,28.96,28.98,50640.0,22.7457,22.7457,22.73,22.7457,50640.0
2015-07-09 12:30:00,28.97,28.98,28.96,28.96,74315.0,22.7378,22.7457,22.73,22.73,74315.0
2015-07-09 12:40:00,28.96,28.97,28.94,28.94,129364.0,22.73,22.7378,22.7143,22.7143,129364.0
2015-07-09 12:50:00,28.95,28.96,28.92,28.92,164606.0,22.7221,22.73,22.6986,22.6986,164606.0
2015-07-09 13:00:00,28.93,28.93,28.9,28.92,52022.0,22.7064,22.7064,22.6829,22.6986,52022.0
2015-07-09 13:10:00,28.92,28.96,28.91,28.96,68530.0,22.6986,22.73,22.6907,22.73,68530.0
2015-07-09 13:20:00,28.96,29.02,28.95,29.0,131123.0,22.73,22.7771,22.7221,22.7614,131123.0
2015-07-09 13:30:00,29.01,29.01,28.99,29.01,46877.0,22.7692,22.7692,22.7535,22.7692,46877.0
2015-07-09 13:40:00,29.01,29.02,29.0,29.01,49613.0,22.7692,22.7771,22.7614,22.7692,49613.0
2015-07-09 13:50:00,29.01,29.02,28.99,29.02,117781.0,22.7692,22.7771,22.7535,22.7771,117781.0
2015-07-09 14:00:00,29.01,29.02,28.99,29.0,78184.0,22.7692,22.7771,22.7535,22.7614,78184.0
2015-07-09 14:10:00,28.99,29.0,28.98,28.99,280089.0,22.7535,22.7614,22.7457,22.7535,280089.0
2015-07-09 14:20:00,28.99,29.0,28.96,29.0,88273.0,22.7535,22.7614,22.73,22.7614,88273.0
2015-07-09 14:30:00,29.0,29.03,28.99,29.02,78814.0,22.7614,22.7849,22.7535,22.7771,78814.0
2015-07-09 14:40:00,29.01,29.03,28.98,29.01,54661.0,22.7692,22.7849,22.7457,22.7692,54661.0
2015-07-09 14:50:00,29.01,29.06,29.01,29.05,62293.0,22.7692,22.8084,22.7692,22.8006,62293.0
2015-07-09 15:00:00,29.06,29.11,29.04,29.1,83200.0,22.8084,22.8477,22.7927,22.8398,83200.0
2015-07-09 15:10:00,29.11,29.13,29.09,29.13,117225.0,22.8477,22.8634,22.832,22.8634,117225.0
2015-07-09 15:20:00,29.13,29.13,29.09,29.09,217310.0,22.8634,22.8634,22.832,22.832,217310.0
2015-07-09 15:30:00,29.09,29.11,29.06,29.08,149901.0,22.832,22.8477,22.8084,22.8241,149901.0
2015-07-09 15:40:00,29.08,29.1,29.06,29.07,134307.0,22.8241,22.8398,22.8084,22.8163,134307.0
2015-07-09 15:50:00,29.07,29.08,29.03,29.04,657919.0,22.8163,22.8241,22.7849,22.7927,657919.0
2015-07-10 09:30:00,29.31,29.39,29.26,29.34,163398.0,23.0047,23.0675,22.9654,23.0282,163398.0
2015-07-10 09:40:00,29.34,29.35,29.25,29.32,86201.0,23.0282,23.0361,22.9576,23.0125,86201.0
2015-07-10 09:50:00,29.31,29.39,29.31,29.37,130468.0,23.0047,23.0675,23.0047,23.0518,130468.0
2015-07-10 10:00:00,29.37,29.4,29.35,29.36,84994.0,23.0518,23.0753,23.0361,23.0439,84994.0
2015-07-10 10:10:00,29.35,29.39,29.32,29.34,126470.0,23.0361,23.0675,23.0125,23.0282,126470.0
2015-07-10 10:20:00,29.34,29.34,29.26,29.28,153746.0,23.0282,23.0282,22.9654,22.9811,153746.0
2015-07-10 10:30:00,29.28,29.34,29.27,29.32,62644.0,22.9811,23.0282,22.9733,23.0125,62644.0
2015-07-10 10:40:00,29.31,29.33,29.3,29.33,75547.0,23.0047,23.0204,22.9968,23.0204,75547.0
2015-07-10 10:50:00,29.33,29.38,29.33,29.37,51302.0,23.0204,23.0596,23.0204,23.0518,51302.0
2015-07-10 11:00:00,29.37,29.4,29.36,29.4,73093.0,23.0518,23.0753,23.0439,23.0753,73093.0
2015-07-10 11:10:00,29.39,29.41,29.36,29.39,124238.0,23.0675,23.0832,23.0439,23.0675,124238.0
2015-07-10 11:20:00,29.4,29.44,29.38,29.39,54601.0,23.0753,23.1067,23.0596,23.0675,54601.0
2015-07-10 11:30:00,29.39,29.42,29.38,29.41,47001.0,23.0675,23.091,23.0596,23.0832,47001.0
2015-07-10 11:40:00,29.4,29.46,29.39,29.43,58660.0,23.0753,23.1224,23.0675,23.0989,58660.0
2015-07-10 11:50:00,29.43,29.45,29.42,29.43,51143.0,23.0989,23.1145,23.091,23.0989,51143.0
2015-07-10 12:00:00,29.43,29.44,29.4,29.43,65016.0,23.0989,23.1067,23.0753,23.0989,65016.0
2015-07-10 12:10:00,29.43,29.46,29.43,29.45,43928.0,23.0989,23.1224,23.0989,23.1145,43928.0
2015-07-10 12:20:00,29.45,29.46,29.44,29.46,37889.0,23.1145,23.1224,23.1067,23.1224,37889.0
2015-07-10 12:30:00,29.46,29.47,29.41,29.45,69761.0,23.1224,23.1302,23.0832,23.1145,69761.0
2015-07-10 12:40:00,29.45,29.45,29.39,29.42,35342.0,23.1145,23.1145,23.0675,23.091,35342.0
2015-07-10 12:50:00,29.42,29.43,29.4,29.42,48392.0,23.091,23.0989,23.0753,23.091,48392.0
2015-07-10 13:00:00,29.41,29.43,29.39,29.4,60355.0,23.0832,23.0989,23.0675,23.0753,60355.0
2015-07-10 13:10:00,29.4,29.43,29.38,29.42,93819.0,23.0753,23.0989,23.0596,23.091,93819.0
2015-07-10 13:20:00,29.42,29.44,29.41,29.43,35292.0,23.091,23.1067,23.0832,23.0989,35292.0
2015-07-10 13:30:00,29.43,29.44,29.39,29.39,31027.0,23.0989,23.1067,23.0675,23.0675,31027.0
2015-07-10 13:40:00,29.4,29.41,29.39,29.4,50330.0,23.0753,23.0832,23.0675,23.0753,50330.0
2015-07-10 13:50:00,29.4,29.41,29.36,29.4,61420.0,23.0753,23.0832,23.0439,23.0753,61420.0
2015-07-10 14:00:00,29.4,29.43,29.39,29.39,48736.0,23.0753,23.0989,23.0675,23.0675,48736.0
2015-07-10 14:10:00,29.4,29.44,29.4,29.44,49511.0,23.0753,23.1067,23.0753,23.1067,49511.0
2015-07-10 14:20:00,29.44,29.45,29.42,29.42,48459.0,23.1067,23.1145,23.091,23.091,48459.0
2015-07-10 14:30:00,29.43,29.44,29.41,29.43,69691.0,23.0989,23.1067,23.0832,23.0989,69691.0
2015-07-10 14:40:00,29.43,29.44,29.41,29.41,52000.0,23.0989,23.1067,23.0832,23.0832,52000.0
2015-07-10 14:50:00,29.41,29.44,29.41,29.44,83252.0,23.0832,23.1067,23.0832,23.1067,83252.0
2015-07-10 15:00:00,29.43,29.44,29.39,29.39,145658.0,23.0989,23.1067,23.0675,23.0675,145658.0
2015-07-10 15:10:00,29.4,29.42,29.39,29.42,134180.0,23.0753,23.091,23.0675,23.091,134180.0
2015-07-10 15:20:00,29.41,29.42,29.4,29.41,65034.0,23.0832,23.091,23.0753,23.0832,65034.0
2015-07-10 15:30:00,29.41,29.42,29.39,29.4,154826.0,23.0832,23.091,23.0675,23.0753,154826.0
2015-07-10 15:40:00,29.39,29.41,29.38,29.41,194076.0,23.0675,23.0832,23.0596,23.0832,194076.0
2015-07-10 15:50:00,29.4,29.43,29.38,29.39,463252.0,23.0753,23.0989,23.0596,23.0675,463252.0
2015-07-13 09:30:00,29.63,30.32,29.53,29.6,104381.0,23.2558,23.7974,23.1773,23.2323,104381.0
2015-07-13 09:40:00,29.6,29.64,29.57,29.64,99464.0,23.2323,23.2637,23.2087,23.2637,99464.0
2015-07-13 09:50:00,29.65,29.66,29.6,29.62,103729.0,23.2715,23.2794,23.2323,23.248,103729.0
2015-07-13 10:00:00,29.62,29.63,29.58,29.61,179207.0,23.248,23.2558,23.2166,23.2401,179207.0
2015-07-13 10:10:00,29.6,29.66,29.59,29.65,50420.0,23.2323,23.2794,23.2244,23.2715,50420.0
2015-07-13 10:20:00,29.65,29.67,29.63,29.67,58262.0,23.2715,23.2872,23.2558,23.2872,58262.0
2015-07-13 10:30:00,29.67,29.72,29.67,29.69,113812.0,23.2872,23.3265,23.2872,23.3029,113812.0
2015-07-13 10:40:00,29.69,29.75,29.67,29.75,83249.0,23.3029,23.35,23.2872,23.35,83249.0
2015-07-13 10:50:00,29.75,29.81,29.73,29.79,109192.0,23.35,23.3971,23.3343,23.3814,109192.0
2015-07-13 11:00:00,29.79,29.84,29.78,29.78,198010.0,23.3814,23.4206,23.3736,23.3736,198010.0
2015-07-13 11:10:00,29.78,29.78,29.73,29.73,92381.0,23.3736,23.3736,23.3343,23.3343,92381.0
2015-07-13 11:20:00,29.73,29.75,29.71,29.73,57146.0,23.3343,23.35,23.3186,23.3343,57146.0
2015-07-13 11:30:00,29.72,29.77,29.72,29.77,62519.0,23.3265,23.3657,23.3265,23.3657,62519.0
2015-07-13 11:40:00,29.77,29.77,29.75,29.76,86890.0,23.3657,23.3657,23.35,23.3579,86890.0
2015-07-13 11:50:00,29.76,29.78,29.75,29.75,26399.0,23.3579,23.3736,23.35,23.35,26399.0
2015-07-13 12:00:00,29.75,29.76,29.72,29.74,72335.0,23.35,23.3579,23.3265,23.3422,72335.0
2015-07-13 12:10:00,29.74,29.75,29.69,29.71,42504.0,23.3422,23.35,23.3029,23.3186,42504.0
2015-07-13 12:20:00,29.71,29.71,29.67,29.67,30227.0,23.3186,23.3186,23.2872,23.2872,30227.0
2015-07-13 12:30:00,29.68,29.69,29.66,29.66,18499.0,23.2951,23.3029,23.2794,23.2794,18499.0
2015-07-13 12:40:00,29.67,29.68,29.66,29.67,13654.0,23.2872,23.2951,23.2794,23.2872,13654.0
2015-07-13 12:50:00,29.67,29.69,29.65,29.67,58696.0,23.2872,23.3029,23.2715,23.2872,58696.0
2015-07-13 13:00:00,29.67,29.7,29.66,29.7,24686.0,23.2872,23.3108,23.2794,23.3108,24686.0
2015-07-13 13:10:00,29.7,29.7,29.66,29.69,53135.0,23.3108,23.3108,23.2794,23.3029,53135.0
2015-07-13 13:20:00,29.69,29.69,29.66,29.67,26137.0,23.3029,23.3029,23.2794,23.2872,26137.0
2015-07-13 13:30:00,29.68,29.7,29.66,29.69,38236.0,23.2951,23.3108,23.2794,23.3029,38236.0
2015-07-13 13:40:00,29.69,29.7,29.66,29.66,65449.0,23.3029,23.3108,23.2794,23.2794,65449.0
2015-07-13 13:50:00,29.66,29.66,29.61,29.61,60547.0,23.2794,23.2794,23.2401,23.2401,60547.0
2015-07-13 14:00:00,29.62,29.63,29.61,29.63,61867.0,23.248,23.2558,23.2401,23.2558,61867.0
2015-07-13 14:10:00,29.62,29.63,29.62,29.62,36583.0,23.248,23.2558,23.248,23.248,36583.0
2015-07-13 14:20:00,29.63,29.64,29.61,29.64,72053.0,23.2558,23.2637,23.2401,23.2637,72053.0
2015-07-13 14:30:00,29.64,29.65,29.63,29.65,32265.0,23.2637,23.2715,23.2558,23.2715,32265.0
2015-07-13 14:40:00,29.65,29.65,29.61,29.63,24652.0,23.2715,23.2715,23.2401,23.2558,24652.0
2015-07-13 14:50:00,29.63,29.66,29.62,29.66,49845.0,23.2558,23.2794,23.248,23.2794,49845.0
2015-07-13 15:00:00,29.66,29.68,29.65,29.67,83050.0,23.2794,23.2951,23.2715,23.2872,83050.0
2015-07-13 15:10:00,29.67,29.69,29.66,29.68,79201.0,23.2872,23.3029,23.2794,23.2951,79201.0
2015-07-13 15:20:00,29.68,29.7,29.67,29.69,175602.0,23.2951,23.3108,23.2872,23.3029,175602.0
2015-07-13 15:30:00,29.7,29.72,29.68,29.72,95024.0,23.3108,23.3265,23.2951,23.3265,95024.0
2015-07-13 15:40:00,29.72,29.73,29.7,29.7,205519.0,23.3265,23.3343,23.3108,23.3108,205519.0
2015-07-13 15:50:00,29.71,29.73,29.7,29.72,300095.0,23.3186,23.3343,23.3108,23.3265,300095.0
2015-07-14 09:30:00,29.65,29.73,29.63,29.68,87011.0,23.2715,23.3343,23.2558,23.2951,87011.0
2015-07-14 09:40:00,29.68,29.71,29.67,29.68,129014.0,23.2951,23.3186,23.2872,23.2951,129014.0
2015-07-14 09:50:00,29.69,29.72,29.68,29.7,271433.0,23.3029,23.3265,23.2951,23.3108,271433.0
2015-07-14 10:00:00,29.7,29.72,29.68,29.7,138829.0,23.3108,23.3265,23.2951,23.3108,138829.0
2015-07-14 10:10:00,29.69,29.73,29.69,29.73,52689.0,23.3029,23.3343,23.3029,23.3343,52689.0
2015-07-14 10:20:00,29.73,29.77,29.73,29.77,47528.0,23.3343,23.3657,23.3343,23.3657,47528.0
2015-07-14 10:30:00,29.77,29.8,29.76,29.79,72574.0,23.3657,23.3893,23.3579,23.3814,72574.0
2015-07-14 10:40:00,29.79,29.79,29.74,29.76,68659.0,23.3814,23.3814,23.3422,23.3579,68659.0
2015-07-14 10:50:00,29.77,29.79,29.76,29.78,37725.0,23.3657,23.3814,23.3579,23.3736,37725.0
2015-07-14 11:00:00,29.79,29.81,29.78,29.79,41973.0,23.3814,23.3971,23.3736,23.3814,41973.0
2015-07-14 11:10:00,29.78,29.79,29.77,29.78,37434.0,23.3736,23.3814,23.3657,23.3736,37434.0
2015-07-14 11:20:00,29.78,29.78,29.75,29.75,30809.0,23.3736,23.3736,23.35,23.35,30809.0
2015-07-14 11:30:00,29.75,29.78,29.75,29.78,49242.0,23.35,23.3736,23.35,23.3736,49242.0
2015-07-14 11:40:00,29.77,29.77,29.75,29.76,24647.0,23.3657,23.3657,23.35,23.3579,24647.0
2015-07-14 11:50:00,29.77,29.8,29.76,29.8,21905.0,23.3657,23.3893,23.3579,23.3893,21905.0
2015-07-14 12:00:00,29.8,29.82,29.76,29.76,188555.0,23.3893,23.405,23.3579,23.3579,188555.0
2015-07-14 12:10:00,29.75,29.75,29.72,29.73,24236.0,23.35,23.35,23.3265,23.3343,24236.0
2015-07-14 12:20:00,29.73,29.75,29.72,29.74,42043.0,23.3343,23.35,23.3265,23.3422,42043.0
2015-07-14 12:30:00,29.74,29.75,29.73,29.75,21860.0,23.3422,23.35,23.3343,23.35,21860.0
2015-07-14 12:40:00,29.75,29.75,29.72,29.73,37155.0,23.35,23.35,23.3265,23.3343,37155.0
2015-07-14 12:50:00,29.73,29.74,29.72,29.74,12111.0,23.3343,23.3422,23.3265,23.3422,12111.0
2015-07-14 13:00:00,29.74,29.75,29.73,29.75,7966.0,23.3422,23.35,23.3343,23.35,7966.0
2015-07-14 13:10:00,29.75,29.76,29.73,29.74,25037.0,23.35,23.3579,23.3343,23.3422,25037.0
2015-07-14 13:20:00,29.74,29.75,29.72,29.74,50249.0,23.3422,23.35,23.3265,23.3422,50249.0
2015-07-14 13:30:00,29.74,29.75,29.72,29.73,55731.0,23.3422,23.35,23.3265,23.3343,55731.0
2015-07-14 13:40:00,29.73,29.74,29.72,29.72,15002.0,23.3343,23.3422,23.3265,23.3265,15002.0
2015-07-14 13:50:00,29.72,29.73,29.72,29.73,9456.0,23.3265,23.3343,23.3265,23.3343,9456.0
2015-07-14 14:00:00,29.73,29.75,29.71,29.75,107153.0,23.3343,23.35,23.3186,23.35,107153.0
2015-07-14 14:10:00,29.75,29.76,29.74,29.75,10814.0,23.35,23.3579,23.3422,23.35,10814.0
2015-07-14 14:20:00,29.75,29.75,29.74,29.74,29754.0,23.35,23.35,23.3422,23.3422,29754.0
2015-07-14 14:30:00,29.74,29.77,29.74,29.76,34443.0,23.3422,23.3657,23.3422,23.3579,34443.0
2015-07-14 14:40:00,29.76,29.76,29.74,29.75,39277.0,23.3579,23.3579,23.3422,23.35,39277.0
2015-07-14 14:50:00,29.75,29.77,29.75,29.76,23542.0,23.35,23.3657,23.35,23.3579,23542.0
2015-07-14 15:00:00,29.76,29.78,29.75,29.78,55302.0,23.3579,23.3736,23.35,23.3736,55302.0
2015-07-14 15:10:00,29.78,29.78,29.76,29.77,45482.0,23.3736,23.3736,23.3579,23.3657,45482.0
2015-07-14 15:20:00,29.77,29.77,29.75,29.76,48184.0,23.3657,23.3657,23.35,23.3579,48184.0
2015-07-14 15:30:00,29.75,29.76,29.74,29.75,124750.0,23.35,23.3579,23.3422,23.35,124750.0
2015-07-14 15:40:00,29.75,29.76,29.74,29.74,115138.0,23.35,23.3579,23.3422,23.3422,115138.0
2015-07-14 15:50:00,29.74,29.79,29.74,29.77,464878.0,23.3422,23.3814,23.3422,23.3657,464878.0
2015-07-15 09:30:00,29.74,29.84,29.7,29.79,145919.0,23.3422,23.4206,23.3108,23.3814,145919.0
2015-07-15 09:40:00,29.78,29.8,29.73,29.74,164444.0,23.3736,23.3893,23.3343,23.3422,164444.0
2015-07-15 09:50:00,29.73,29.74,29.65,29.74,246657.0,23.3343,23.3422,23.2715,23.3422,246657.0
2015-07-15 10:00:00,29.74,29.83,29.73,29.82,107869.0,23.3422,23.4128,23.3343,23.405,107869.0
2015-07-15 10:10:00,29.83,29.86,29.81,29.84,41769.0,23.4128,23.4363,23.3971,23.4206,41769.0
2015-07-15 10:20:00,29.83,29.85,29.81,29.83,139545.0,23.4128,23.4285,23.3971,23.4128,139545.0
2015-07-15 10:30:00,29.83,29.84,29.81,29.83,34182.0,23.4128,23.4206,23.3971,23.4128,34182.0
2015-07-15 10:40:00,29.83,29.83,29.81,29.83,39916.0,23.4128,23.4128,23.3971,23.4128,39916.0
2015-07-15 10:50:00,29.83,29.85,29.81,29.83,64701.0,23.4128,23.4285,23.3971,23.4128,64701.0
2015-07-15 11:00:00,29.83,29.85,29.81,29.84,48621.0,23.4128,23.4285,23.3971,23.4206,48621.0
2015-07-15 11:10:00,29.84,29.88,29.82,29.88,59146.0,23.4206,23.452,23.405,23.452,59146.0
2015-07-15 11:20:00,29.88,29.91,29.87,29.9,56967.0,23.452,23.4756,23.4442,23.4677,56967.0
2015-07-15 11:30:00,29.9,29.98,29.9,29.96,204841.0,23.4677,23.5305,23.4677,23.5148,204841.0
2015-07-15 11:40:00,29.96,29.98,29.95,29.98,144358.0,23.5148,23.5305,23.507,23.5305,144358.0
2015-07-15 11:50:00,29.97,29.98,29.96,29.98,34070.0,23.5227,23.5305,23.5148,23.5305,34070.0
2015-07-15 12:00:00,29.98,30.0,29.97,29.99,136721.0,23.5305,23.5462,23.5227,23.5384,136721.0
2015-07-15 12:10:00,29.99,30.0,29.99,30.0,49545.0,23.5384,23.5462,23.5384,23.5462,49545.0
2015-07-15 12:20:00,30.0,30.0,29.99,29.99,38454.0,23.5462,23.5462,23.5384,23.5384,38454.0
2015-07-15 12:30:00,29.99,30.0,29.95,29.97,71395.0,23.5384,23.5462,23.507,23.5227,71395.0
2015-07-15 12:40:00,29.96,29.98,29.96,29.98,39364.0,23.5148,23.5305,23.5148,23.5305,39364.0
2015-07-15 12:50:00,29.98,29.99,29.95,29.99,35888.0,23.5305,23.5384,23.507,23.5384,35888.0
2015-07-15 13:00:00,29.99,30.0,29.98,30.0,31013.0,23.5384,23.5462,23.5305,23.5462,31013.0
2015-07-15 13:10:00,30.0,30.0,29.97,29.99,73198.0,23.5462,23.5462,23.5227,23.5384,73198.0
2015-07-15 13:20:00,29.99,29.99,29.98,29.98,27420.0,23.5384,23.5384,23.5305,23.5305,27420.0
2015-07-15 13:30:00,29.99,29.99,29.97,29.98,31158.0,23.5384,23.5384,23.5227,23.5305,31158.0
2015-07-15 13:40:00,29.97,30.0,29.97,29.99,71528.0,23.5227,23.5462,23.5227,23.5384,71528.0
2015-07-15 13:50:00,29.99,30.02,29.98,30.02,85398.0,23.5384,23.5619,23.5305,23.5619,85398.0
2015-07-15 14:00:00,30.02,30.03,30.01,30.03,42488.0,23.5619,23.5698,23.5541,23.5698,42488.0
2015-07-15 14:10:00,30.03,30.04,30.02,30.04,23342.0,23.5698,23.5776,23.5619,23.5776,23342.0
2015-07-15 14:20:00,30.04,30.06,30.03,30.06,44667.0,23.5776,23.5933,23.5698,23.5933,44667.0
2015-07-15 14:30:00,30.06,30.07,30.0,30.0,97387.0,23.5933,23.6012,23.5462,23.5462,97387.0
2015-07-15 14:40:00,30.0,30.01,29.96,29.97,77625.0,23.5462,23.5541,23.5148,23.5227,77625.0
2015-07-15 14:50:00,29.96,29.99,29.96,29.98,57830.0,23.5148,23.5384,23.5148,23.5305,57830.0
2015-07-15 15:00:00,29.98,29.99,29.97,29.98,94462.0,23.5305,23.5384,23.5227,23.5305,94462.0
2015-07-15 15:10:00,29.97,29.98,29.93,29.95,163646.0,23.5227,23.5305,23.4913,23.507,163646.0
2015-07-15 15:20:00,29.95,29.97,29.94,29.96,52152.0,23.507,23.5227,23.4991,23.5148,52152.0
2015-07-15 15:30:00,29.96,30.0,29.96,29.98,112970.0,23.5148,23.5462,23.5148,23.5305,112970.0
2015-07-15 15:40:00,29.98,29.98,29.92,29.95,205188.0,23.5305,23.5305,23.4834,23.507,205188.0
2015-07-15 15:50:00,29.95,30.02,29.95,30.02,505830.0,23.507,23.5619,23.507,23.5619,505830.0
2015-07-16 09:30:00,30.29,30.31,30.02,30.3,210662.0,23.7738,23.7895,23.5619,23.7817,210662.0
2015-07-16 09:40:00,30.3,30.33,30.27,30.33,273220.0,23.7817,23.8052,23.7581,23.8052,273220.0
2015-07-16 09:50:00,30.33,30.4,30.3,30.33,376954.0,23.8052,23.8602,23.7817,23.8052,376954.0
2015-07-16 10:00:00,30.34,30.37,30.29,30.3,254793.0,23.8131,23.8366,23.7738,23.7817,254793.0
2015-07-16 10:10:00,30.3,30.31,30.27,30.28,186785.0,23.7817,23.7895,23.7581,23.766,186785.0
2015-07-16 10:20:00,30.29,30.31,30.28,30.29,96885.0,23.7738,23.7895,23.766,23.7738,96885.0
2015-07-16 10:30:00,30.3,30.3,30.26,30.27,165849.0,23.7817,23.7817,23.7503,23.7581,165849.0
2015-07-16 10:40:00,30.26,30.28,30.26,30.27,79634.0,23.7503,23.766,23.7503,23.7581,79634.0
2015-07-16 10:50:00,30.27,30.36,30.27,30.35,99463.0,23.7581,23.8288,23.7581,23.8209,99463.0
2015-07-16 11:00:00,30.36,30.36,30.28,30.28,169033.0,23.8288,23.8288,23.766,23.766,169033.0
2015-07-16 11:10:00,30.28,30.3,30.26,30.29,109465.0,23.766,23.7817,23.7503,23.7738,109465.0
2015-07-16 11:20:00,30.3,30.36,30.29,30.35,113223.0,23.7817,23.8288,23.7738,23.8209,113223.0
2015-07-16 11:30:00,30.35,30.36,30.32,30.33,124560.0,23.8209,23.8288,23.7974,23.8052,124560.0
2015-07-16 11:40:00,30.33,30.33,30.27,30.27,82256.0,23.8052,23.8052,23.7581,23.7581,82256.0
2015-07-16 11:50:00,30.27,30.29,30.27,30.28,71532.0,23.7581,23.7738,23.7581,23.766,71532.0
2015-07-16 12:00:00,30.28,30.28,30.26,30.28,69788.0,23.766,23.766,23.7503,23.766,69788.0
2015-07-16 12:10:00,30.28,30.29,30.25,30.28,190352.0,23.766,23.7738,23.7424,23.766,190352.0
2015-07-16 12:20:00,30.29,30.29,30.25,30.26,211771.0,23.7738,23.7738,23.7424,23.7503,211771.0
2015-07-16 12:30:00,30.26,30.26,30.25,30.25,40719.0,23.7503,23.7503,23.7424,23.7424,40719.0
2015-07-16 12:40:00,30.26,30.28,30.25,30.28,59002.0,23.7503,23.766,23.7424,23.766,59002.0
2015-07-16 12:50:00,30.28,30.28,30.26,30.27,84318.0,23.766,23.766,23.7503,23.7581,84318.0
2015-07-16 13:00:00,30.27,30.31,30.25,30.25,207217.0,23.7581,23.7895,23.7424,23.7424,207217.0
2015-07-16 13:10:00,30.25,30.27,30.22,30.22,122516.0,23.7424,23.7581,23.7189,23.7189,122516.0
2015-07-16 13:20:00,30.22,30.23,30.19,30.2,119904.0,23.7189,23.7267,23.6954,23.7032,119904.0
2015-07-16 13:30:00,30.19,30.25,30.19,30.24,118714.0,23.6954,23.7424,23.6954,23.7346,118714.0
2015-07-16 13:40:00,30.25,30.33,30.24,30.32,190465.0,23.7424,23.8052,23.7346,23.7974,190465.0
2015-07-16 13:50:00,30.31,30.32,30.24,30.25,187122.0,23.7895,23.7974,23.7346,23.7424,187122.0
2015-07-16 14:00:00,30.25,30.26,30.22,30.24,136433.0,23.7424,23.7503,23.7189,23.7346,136433.0
2015-07-16 14:10:00,30.23,30.24,30.2,30.24,148882.0,23.7267,23.7346,23.7032,23.7346,148882.0
2015-07-16 14:20:00,30.24,30.28,30.23,30.28,101703.0,23.7346,23.766,23.7267,23.766,101703.0
2015-07-16 14:30:00,30.27,30.32,30.25,30.32,154563.0,23.7581,23.7974,23.7424,23.7974,154563.0
2015-07-16 14:40:00,30.32,30.32,30.24,30.25,154366.0,23.7974,23.7974,23.7346,23.7424,154366.0
2015-07-16 14:50:00,30.26,30.26,30.25,30.25,38057.0,23.7503,23.7503,23.7424,23.7424,38057.0
2015-07-16 15:00:00,30.26,30.26,30.21,30.24,216030.0,23.7503,23.7503,23.7111,23.7346,216030.0
2015-07-16 15:10:00,30.24,30.25,30.21,30.23,217864.0,23.7346,23.7424,23.7111,23.7267,217864.0
2015-07-16 15:20:00,30.23,30.25,30.22,30.24,134775.0,23.7267,23.7424,23.7189,23.7346,134775.0
2015-07-16 15:30:00,30.24,30.24,30.18,30.19,226586.0,23.7346,23.7346,23.6875,23.6954,226586.0
2015-07-16 15:40:00,30.18,30.2,30.15,30.19,417126.0,23.6875,23.7032,23.664,23.6954,417126.0
2015-07-16 15:50:00,30.18,30.2,30.17,30.19,676897.0,23.6875,23.7032,23.6797,23.6954,676897.0
2015-07-17 09:30:00,30.2,30.5,30.14,30.5,416548.0,23.7032,23.9387,23.6561,23.9387,416548.0
2015-07-17 09:40:00,30.49,30.74,30.42,30.74,511281.0,23.9308,24.127,23.8759,24.127,511281.0
2015-07-17 09:50:00,30.75,30.83,30.6,30.77,328142.0,24.1349,24.1977,24.0172,24.1506,328142.0
2015-07-17 10:00:00,30.78,31.23,30.78,30.9,943368.0,24.1584,24.5116,24.1584,24.2526,943368.0
2015-07-17 10:10:00,30.9,30.96,30.79,30.82,521171.0,24.2526,24.2997,24.1663,24.1898,521171.0
2015-07-17 10:20:00,30.82,30.97,30.78,30.97,369247.0,24.1898,24.3076,24.1584,24.3076,369247.0
2015-07-17 10:30:00,30.96,31.03,30.88,30.98,274370.0,24.2997,24.3546,24.2369,24.3154,274370.0
2015-07-17 10:40:00,30.98,31.12,30.94,31.1,255622.0,24.3154,24.4253,24.284,24.4096,255622.0
2015-07-17 10:50:00,31.09,31.11,31.03,31.09,219510.0,24.4017,24.4174,24.3546,24.4017,219510.0
2015-07-17 11:00:00,31.09,31.1,31.04,31.09,129353.0,24.4017,24.4096,24.3625,24.4017,129353.0
2015-07-17 11:10:00,31.09,31.12,31.07,31.11,117567.0,24.4017,24.4253,24.386,24.4174,117567.0
2015-07-17 11:20:00,31.11,31.15,31.1,31.15,155590.0,24.4174,24.4488,24.4096,24.4488,155590.0
2015-07-17 11:30:00,31.15,31.16,31.09,31.1,184974.0,24.4488,24.4567,24.4017,24.4096,184974.0
2015-07-17 11:40:00,31.11,31.23,31.1,31.22,173635.0,24.4174,24.5116,24.4096,24.5038,173635.0
2015-07-17 11:50:00,31.23,31.28,31.17,31.17,273256.0,24.5116,24.5509,24.4645,24.4645,273256.0
2015-07-17 12:00:00,31.17,31.17,30.98,30.98,198349.0,24.4645,24.4645,24.3154,24.3154,198349.0
2015-07-17 12:10:00,30.99,31.13,30.98,31.13,87708.0,24.3233,24.4331,24.3154,24.4331,87708.0
2015-07-17 12:20:00,31.14,31.21,31.1,31.2,121192.0,24.441,24.4959,24.4096,24.4881,121192.0
2015-07-17 12:30:00,31.19,31.2,31.04,31.06,99800.0,24.4802,24.4881,24.3625,24.3782,99800.0
2015-07-17 12:40:00,31.06,31.08,31.03,31.05,155448.0,24.3782,24.3939,24.3546,24.3703,155448.0
2015-07-17 12:50:00,31.05,31.14,31.05,31.11,245038.0,24.3703,24.441,24.3703,24.4174,245038.0
2015-07-17 13:00:00,31.1,31.16,31.07,31.08,100036.0,24.4096,24.4567,24.386,24.3939,100036.0
2015-07-17 13:10:00,31.08,31.09,31.02,31.08,64764.0,24.3939,24.4017,24.3468,24.3939,64764.0
2015-07-17 13:20:00,31.08,31.1,31.07,31.08,87867.0,24.3939,24.4096,24.386,24.3939,87867.0
2015-07-17 13:30:00,31.08,31.09,31.05,31.09,49817.0,24.3939,24.4017,24.3703,24.4017,49817.0
2015-07-17 13:40:00,31.09,31.14,31.08,31.11,75670.0,24.4017,24.441,24.3939,24.4174,75670.0
2015-07-17 13:50:00,31.11,31.11,31.1,31.1,102921.0,24.4174,24.4174,24.4096,24.4096,102921.0
2015-07-17 14:00:00,31.11,31.11,31.06,31.09,94864.0,24.4174,24.4174,24.3782,24.4017,94864.0
2015-07-17 14:10:00,31.08,31.1,31.05,31.08,221642.0,24.3939,24.4096,24.3703,24.3939,221642.0
2015-07-17 14:20:00,31.09,31.1,31.08,31.09,193102.0,24.4017,24.4096,24.3939,24.4017,193102.0
2015-07-17 14:30:00,31.09,31.15,31.08,31.14,179313.0,24.4017,24.4488,24.3939,24.441,179313.0
2015-07-17 14:40:00,31.15,31.15,31.12,31.14,143148.0,24.4488,24.4488,24.4253,24.441,143148.0
2015-07-17 14:50:00,31.15,31.17,31.14,31.16,84927.0,24.4488,24.4645,24.441,24.4567,84927.0
2015-07-17 15:00:00,31.17,31.17,31.09,31.12,166291.0,24.4645,24.4645,24.4017,24.4253,166291.0
2015-07-17 15:10:00,31.11,31.17,31.11,31.16,200247.0,24.4174,24.4645,24.4174,24.4567,200247.0
2015-07-17 15:20:00,31.16,31.3,31.15,31.21,290601.0,24.4567,24.5666,24.4488,24.4959,290601.0
2015-07-17 15:30:00,31.21,31.3,31.21,31.3,238163.0,24.4959,24.5666,24.4959,24.5666,238163.0
2015-07-17 15:40:00,31.3,31.34,31.24,31.34,408312.0,24.5666,24.598,24.5195,24.598,408312.0
2015-07-17 15:50:00,31.34,31.38,31.26,31.27,725269.0,24.598,24.6294,24.5352,24.543,725269.0
2015-07-20 09:30:00,30.92,31.31,30.81,31.21,491850.0,24.2683,24.5744,24.182,24.4959,491850.0
2015-07-20 09:40:00,31.21,31.21,30.97,31.11,286961.0,24.4959,24.4959,24.3076,24.4174,286961.0
2015-07-20 09:50:00,31.12,31.23,31.1,31.12,178806.0,24.4253,24.5116,24.4096,24.4253,178806.0
2015-07-20 10:00:00,31.12,31.19,31.08,31.19,125726.0,24.4253,24.4802,24.3939,24.4802,125726.0
2015-07-20 10:10:00,31.18,31.3,31.18,31.27,174545.0,24.4724,24.5666,24.4724,24.543,174545.0
2015-07-20 10:20:00,31.27,31.28,31.21,31.21,161039.0,24.543,24.5509,24.4959,24.4959,161039.0
2015-07-20 10:30:00,31.21,31.21,31.12,31.13,142519.0,24.4959,24.4959,24.4253,24.4331,142519.0
2015-07-20 10:40:00,31.13,31.13,31.04,31.12,362813.0,24.4331,24.4331,24.3625,24.4253,362813.0
2015-07-20 10:50:00,31.12,31.19,31.12,31.18,94516.0,24.4253,24.4802,24.4253,24.4724,94516.0
2015-07-20 11:00:00,31.17,31.23,31.16,31.21,83854.0,24.4645,24.5116,24.4567,24.4959,83854.0
2015-07-20 11:10:00,31.21,31.3,31.2,31.26,180539.0,24.4959,24.5666,24.4881,24.5352,180539.0
2015-07-20 11:20:00,31.25,31.33,31.24,31.28,103252.0,24.5273,24.5901,24.5195,24.5509,103252.0
2015-07-20 11:30:00,31.28,31.4,31.27,31.4,117052.0,24.5509,24.6451,24.543,24.6451,117052.0
2015-07-20 11:40:00,31.4,31.42,31.37,31.39,135999.0,24.6451,24.6608,24.6215,24.6372,135999.0
2015-07-20 11:50:00,31.39,31.41,31.28,31.29,116099.0,24.6372,24.6529,24.5509,24.5587,116099.0
2015-07-20 12:00:00,31.3,31.32,31.27,31.31,49824.0,24.5666,24.5823,24.543,24.5744,49824.0
2015-07-20 12:10:00,31.31,31.33,31.28,31.33,86164.0,24.5744,24.5901,24.5509,24.5901,86164.0
2015-07-20 12:20:00,31.32,31.33,31.21,31.21,251293.0,24.5823,24.5901,24.4959,24.4959,251293.0
2015-07-20 12:30:00,31.21,31.22,31.15,31.19,427875.0,24.4959,24.5038,24.4488,24.4802,427875.0
2015-07-20 12:40:00,31.19,31.23,31.19,31.19,530463.0,24.4802,24.5116,24.4802,24.4802,530463.0
2015-07-20 12:50:00,31.19,31.24,31.18,31.18,100531.0,24.4802,24.5195,24.4724,24.4724,100531.0
2015-07-20 13:00:00,31.18,31.19,31.14,31.19,83761.0,24.4724,24.4802,24.441,24.4802,83761.0
2015-07-20 13:10:00,31.18,31.19,31.13,31.13,53849.0,24.4724,24.4802,24.4331,24.4331,53849.0
2015-07-20 13:20:00,31.13,31.13,31.0,31.02,273758.0,24.4331,24.4331,24.3311,24.3468,273758.0
2015-07-20 13:30:00,31.03,31.07,31.02,31.07,126510.0,24.3546,24.386,24.3468,24.386,126510.0
2015-07-20 13:40:00,31.06,31.06,30.95,30.95,107897.0,24.3782,24.3782,24.2919,24.2919,107897.0
2015-07-20 13:50:00,30.96,30.96,30.88,30.95,205031.0,24.2997,24.2997,24.2369,24.2919,205031.0
2015-07-20 14:00:00,30.95,30.99,30.9,30.91,192429.0,24.2919,24.3233,24.2526,24.2605,192429.0
2015-07-20 14:10:00,30.91,31.0,30.91,30.98,96798.0,24.2605,24.3311,24.2605,24.3154,96798.0
2015-07-20 14:20:00,30.97,31.02,30.94,30.95,153013.0,24.3076,24.3468,24.284,24.2919,153013.0
2015-07-20 14:30:00,30.95,30.96,30.86,30.87,86709.0,24.2919,24.2997,24.2212,24.2291,86709.0
2015-07-20 14:40:00,30.86,30.92,30.84,30.87,152287.0,24.2212,24.2683,24.2055,24.2291,152287.0
2015-07-20 14:50:00,30.87,30.87,30.76,30.76,141486.0,24.2291,24.2291,24.1427,24.1427,141486.0
2015-07-20 15:00:00,30.76,30.85,30.74,30.83,201717.0,24.1427,24.2134,24.127,24.1977,201717.0
2015-07-20 15:10:00,30.83,30.85,30.69,30.71,221499.0,24.1977,24.2134,24.0878,24.1035,221499.0
2015-07-20 15:20:00,30.71,30.81,30.7,30.76,198353.0,24.1035,24.182,24.0956,24.1427,198353.0
2015-07-20 15:30:00,30.77,30.82,30.76,30.76,199403.0,24.1506,24.1898,24.1427,24.1427,199403.0
2015-07-20 15:40:00,30.76,30.78,30.71,30.71,330847.0,24.1427,24.1584,24.1035,24.1035,330847.0
2015-07-20 15:50:00,30.72,30.78,30.67,30.75,674611.0,24.1113,24.1584,24.0721,24.1349,674611.0
2015-07-21 09:30:00,30.78,30.89,30.69,30.75,172095.0,24.1584,24.2448,24.0878,24.1349,172095.0
2015-07-21 09:40:00,30.75,30.76,30.66,30.71,153403.0,24.1349,24.1427,24.0642,24.1035,153403.0
2015-07-21 09:50:00,30.72,30.8,30.7,30.78,92531.0,24.1113,24.1741,24.0956,24.1584,92531.0
2015-07-21 10:00:00,30.78,30.79,30.76,30.77,192655.0,24.1584,24.1663,24.1427,24.1506,192655.0
2015-07-21 10:10:00,30.77,30.79,30.75,30.78,145147.0,24.1506,24.1663,24.1349,24.1584,145147.0
2015-07-21 10:20:00,30.78,30.79,30.75,30.77,96808.0,24.1584,24.1663,24.1349,24.1506,96808.0
2015-07-21 10:30:00,30.77,30.77,30.68,30.69,86361.0,24.1506,24.1506,24.0799,24.0878,86361.0
2015-07-21 10:40:00,30.68,30.69,30.62,30.65,121238.0,24.0799,24.0878,24.0329,24.0564,121238.0
2015-07-21 10:50:00,30.66,30.66,30.58,30.65,73670.0,24.0642,24.0642,24.0015,24.0564,73670.0
2015-07-21 11:00:00,30.66,30.7,30.65,30.7,49734.0,24.0642,24.0956,24.0564,24.0956,49734.0
2015-07-21 11:10:00,30.7,30.73,30.67,30.69,78776.0,24.0956,24.1192,24.0721,24.0878,78776.0
2015-07-21 11:20:00,30.68,30.71,30.66,30.7,138665.0,24.0799,24.1035,24.0642,24.0956,138665.0
2015-07-21 11:30:00,30.69,30.75,30.69,30.75,162671.0,24.0878,24.1349,24.0878,24.1349,162671.0
2015-07-21 11:40:00,30.75,30.78,30.74,30.75,69422.0,24.1349,24.1584,24.127,24.1349,69422.0
2015-07-21 11:50:00,30.75,30.75,30.69,30.69,58381.0,24.1349,24.1349,24.0878,24.0878,58381.0
2015-07-21 12:00:00,30.7,30.71,30.69,30.7,32201.0,24.0956,24.1035,24.0878,24.0956,32201.0
2015-07-21 12:10:00,30.7,30.71,30.64,30.64,94633.0,24.0956,24.1035,24.0485,24.0485,94633.0
2015-07-21 12:20:00,30.64,30.64,30.6,30.61,32402.0,24.0485,24.0485,24.0172,24.025,32402.0
2015-07-21 12:30:00,30.6,30.62,30.59,30.6,56193.0,24.0172,24.0329,24.0093,24.0172,56193.0
2015-07-21 12:40:00,30.6,30.61,30.54,30.56,90788.0,24.0172,24.025,23.9701,23.9858,90788.0
2015-07-21 12:50:00,30.56,30.58,30.53,30.55,167189.0,23.9858,24.0015,23.9622,23.9779,167189.0
2015-07-21 13:00:00,30.55,30.56,30.5,30.5,35680.0,23.9779,23.9858,23.9387,23.9387,35680.0
2015-07-21 13:10:00,30.51,30.52,30.5,30.52,40623.0,23.9465,23.9544,23.9387,23.9544,40623.0
2015-07-21 13:20:00,30.52,30.52,30.51,30.51,25613.0,23.9544,23.9544,23.9465,23.9465,25613.0
2015-07-21 13:30:00,30.52,30.54,30.49,30.52,132507.0,23.9544,23.9701,23.9308,23.9544,132507.0
2015-07-21 13:40:00,30.53,30.53,30.45,30.47,102006.0,23.9622,23.9622,23.8994,23.9151,102006.0
2015-07-21 13:50:00,30.47,30.47,30.46,30.46,28787.0,23.9151,23.9151,23.9073,23.9073,28787.0
2015-07-21 14:00:00,30.47,30.47,30.38,30.42,297877.0,23.9151,23.9151,23.8445,23.8759,297877.0
2015-07-21 14:10:00,30.42,30.45,30.39,30.45,123281.0,23.8759,23.8994,23.8523,23.8994,123281.0
2015-07-21 14:20:00,30.45,30.54,30.44,30.53,123484.0,23.8994,23.9701,23.8916,23.9622,123484.0
2015-07-21 14:30:00,30.52,30.54,30.48,30.49,93601.0,23.9544,23.9701,23.923,23.9308,93601.0
2015-07-21 14:40:00,30.49,30.52,30.48,30.49,113868.0,23.9308,23.9544,23.923,23.9308,113868.0
2015-07-21 14:50:00,30.48,30.49,30.42,30.44,118298.0,23.923,23.9308,23.8759,23.8916,118298.0
2015-07-21 15:00:00,30.44,30.44,30.4,30.42,118285.0,23.8916,23.8916,23.8602,23.8759,118285.0
2015-07-21 15:10:00,30.43,30.49,30.42,30.48,164452.0,23.8837,23.9308,23.8759,23.923,164452.0
2015-07-21 15:20:00,30.48,30.5,30.47,30.48,130864.0,23.923,23.9387,23.9151,23.923,130864.0
2015-07-21 15:30:00,30.48,30.52,30.48,30.52,174896.0,23.923,23.9544,23.923,23.9544,174896.0
2015-07-21 15:40:00,30.52,30.52,30.47,30.5,212682.0,23.9544,23.9544,23.9151,23.9387,212682.0
2015-07-21 15:50:00,30.5,30.52,30.49,30.51,309574.0,23.9387,23.9544,23.9308,23.9465,309574.0
2015-07-22 09:30:00,30.54,30.69,30.47,30.6,186874.0,23.9701,24.0878,23.9151,24.0172,186874.0
2015-07-22 09:40:00,30.61,30.65,30.56,30.62,181306.0,24.025,24.0564,23.9858,24.0329,181306.0
2015-07-22 09:50:00,30.61,30.62,30.53,30.58,108671.0,24.025,24.0329,23.9622,24.0015,108671.0
2015-07-22 10:00:00,30.58,30.61,30.56,30.56,57706.0,24.0015,24.025,23.9858,23.9858,57706.0
2015-07-22 10:10:00,30.57,30.62,30.56,30.6,100980.0,23.9936,24.0329,23.9858,24.0172,100980.0
2015-07-22 10:20:00,30.59,30.61,30.57,30.58,54695.0,24.0093,24.025,23.9936,24.0015,54695.0
2015-07-22 10:30:00,30.59,30.6,30.57,30.57,50289.0,24.0093,24.0172,23.9936,23.9936,50289.0
2015-07-22 10:40:00,30.57,30.61,30.55,30.6,66421.0,23.9936,24.025,23.9779,24.0172,66421.0
2015-07-22 10:50:00,30.6,30.64,30.6,30.63,47810.0,24.0172,24.0485,24.0172,24.0407,47810.0
2015-07-22 11:00:00,30.63,30.66,30.62,30.65,37916.0,24.0407,24.0642,24.0329,24.0564,37916.0
2015-07-22 11:10:00,30.65,30.69,30.63,30.67,47226.0,24.0564,24.0878,24.0407,24.0721,47226.0
2015-07-22 11:20:00,30.67,30.67,30.63,30.66,43524.0,24.0721,24.0721,24.0407,24.0642,43524.0
2015-07-22 11:30:00,30.66,30.67,30.63,30.63,34265.0,24.0642,24.0721,24.0407,24.0407,34265.0
2015-07-22 11:40:00,30.63,30.68,30.63,30.67,32903.0,24.0407,24.0799,24.0407,24.0721,32903.0
2015-07-22 11:50:00,30.67,30.69,30.65,30.69,63854.0,24.0721,24.0878,24.0564,24.0878,63854.0
2015-07-22 12:00:00,30.69,30.69,30.64,30.64,30777.0,24.0878,24.0878,24.0485,24.0485,30777.0
2015-07-22 12:10:00,30.64,30.65,30.6,30.6,36702.0,24.0485,24.0564,24.0172,24.0172,36702.0
2015-07-22 12:20:00,30.61,30.65,30.57,30.64,145573.0,24.025,24.0564,23.9936,24.0485,145573.0
2015-07-22 12:30:00,30.63,30.65,30.62,30.63,26169.0,24.0407,24.0564,24.0329,24.0407,26169.0
2015-07-22 12:40:00,30.64,30.65,30.61,30.64,93161.0,24.0485,24.0564,24.025,24.0485,93161.0
2015-07-22 12:50:00,30.64,30.67,30.63,30.63,34214.0,24.0485,24.0721,24.0407,24.0407,34214.0
2015-07-22 13:00:00,30.63,30.68,30.62,30.64,75444.0,24.0407,24.0799,24.0329,24.0485,75444.0
2015-07-22 13:10:00,30.64,30.65,30.58,30.61,95760.0,24.0485,24.0564,24.0015,24.025,95760.0
2015-07-22 13:20:00,30.61,30.62,30.58,30.6,46622.0,24.025,24.0329,24.0015,24.0172,46622.0
2015-07-22 13:30:00,30.59,30.6,30.59,30.6,41918.0,24.0093,24.0172,24.0093,24.0172,41918.0
2015-07-22 13:40:00,30.6,30.64,30.59,30.6,71946.0,24.0172,24.0485,24.0093,24.0172,71946.0
2015-07-22 13:50:00,30.61,30.61,30.58,30.6,27652.0,24.025,24.025,24.0015,24.0172,27652.0
2015-07-22 14:00:00,30.6,30.61,30.58,30.58,36441.0,24.0172,24.025,24.0015,24.0015,36441.0
2015-07-22 14:10:00,30.59,30.59,30.55,30.56,106944.0,24.0093,24.0093,23.9779,23.9858,106944.0
2015-07-22 14:20:00,30.57,30.62,30.56,30.62,36419.0,23.9936,24.0329,23.9858,24.0329,36419.0
2015-07-22 14:30:00,30.62,30.62,30.58,30.59,46409.0,24.0329,24.0329,24.0015,24.0093,46409.0
2015-07-22 14:40:00,30.59,30.62,30.58,30.62,107605.0,24.0093,24.0329,24.0015,24.0329,107605.0
2015-07-22 14:50:00,30.62,30.66,30.61,30.61,188924.0,24.0329,24.0642,24.025,24.025,188924.0
2015-07-22 15:00:00,30.6,30.62,30.59,30.61,74304.0,24.0172,24.0329,24.0093,24.025,74304.0
2015-07-22 15:10:00,30.61,30.62,30.58,30.6,72041.0,24.025,24.0329,24.0015,24.0172,72041.0
2015-07-22 15:20:00,30.61,30.62,30.6,30.61,45732.0,24.025,24.0329,24.0172,24.025,45732.0
2015-07-22 15:30:00,30.61,30.61,30.56,30.57,90646.0,24.025,24.025,23.9858,23.9936,90646.0
2015-07-22 15:40:00,30.58,30.58,30.54,30.55,105297.0,24.0015,24.0015,23.9701,23.9779,105297.0
2015-07-22 15:50:00,30.55,30.62,30.55,30.61,292622.0,23.9779,24.0329,23.9779,24.025,292622.0
2015-07-23 09:30:00,30.62,30.73,30.47,30.58,58203.0,24.0329,24.1192,23.9151,24.0015,58203.0
2015-07-23 09:40:00,30.57,30.58,30.48,30.51,53877.0,23.9936,24.0015,23.923,23.9465,53877.0
2015-07-23 09:50:00,30.51,30.53,30.49,30.51,50738.0,23.9465,23.9622,23.9308,23.9465,50738.0
2015-07-23 10:00:00,30.52,30.53,30.48,30.51,58961.0,23.9544,23.9622,23.923,23.9465,58961.0
2015-07-23 10:10:00,30.51,30.54,30.51,30.54,82504.0,23.9465,23.9701,23.9465,23.9701,82504.0
2015-07-23 10:20:00,30.54,30.54,30.52,30.54,59783.0,23.9701,23.9701,23.9544,23.9701,59783.0
2015-07-23 10:30:00,30.54,30.55,30.52,30.53,44124.0,23.9701,23.9779,23.9544,23.9622,44124.0
2015-07-23 10:40:00,30.53,30.58,30.53,30.56,62352.0,23.9622,24.0015,23.9622,23.9858,62352.0
2015-07-23 10:50:00,30.56,30.58,30.55,30.56,18628.0,23.9858,24.0015,23.9779,23.9858,18628.0
2015-07-23 11:00:00,30.57,30.59,30.56,30.57,59804.0,23.9936,24.0093,23.9858,23.9936,59804.0
2015-07-23 11:10:00,30.57,30.62,30.56,30.6,87291.0,23.9936,24.0329,23.9858,24.0172,87291.0
2015-07-23 11:20:00,30.59,30.6,30.56,30.59,32682.0,24.0093,24.0172,23.9858,24.0093,32682.0
2015-07-23 11:30:00,30.59,30.59,30.53,30.53,54038.0,24.0093,24.0093,23.9622,23.9622,54038.0
2015-07-23 11:40:00,30.53,30.55,30.52,30.55,33648.0,23.9622,23.9779,23.9544,23.9779,33648.0
2015-07-23 11:50:00,30.55,30.55,30.52,30.53,31768.0,23.9779,23.9779,23.9544,23.9622,31768.0
2015-07-23 12:00:00,30.54,30.54,30.51,30.52,26179.0,23.9701,23.9701,23.9465,23.9544,26179.0
2015-07-23 12:10:00,30.52,30.52,30.47,30.49,28210.0,23.9544,23.9544,23.9151,23.9308,28210.0
2015-07-23 12:20:00,30.48,30.5,30.47,30.5,34618.0,23.923,23.9387,23.9151,23.9387,34618.0
2015-07-23 12:30:00,30.49,30.51,30.48,30.5,39214.0,23.9308,23.9465,23.923,23.9387,39214.0
2015-07-23 12:40:00,30.5,30.54,30.5,30.51,54187.0,23.9387,23.9701,23.9387,23.9465,54187.0
2015-07-23 12:50:00,30.51,30.56,30.5,30.54,43622.0,23.9465,23.9858,23.9387,23.9701,43622.0
2015-07-23 13:00:00,30.54,30.55,30.52,30.54,46021.0,23.9701,23.9779,23.9544,23.9701,46021.0
2015-07-23 13:10:00,30.54,30.54,30.52,30.53,46096.0,23.9701,23.9701,23.9544,23.9622,46096.0
2015-07-23 13:20:00,30.53,30.54,30.5,30.53,72266.0,23.9622,23.9701,23.9387,23.9622,72266.0
2015-07-23 13:30:00,30.53,30.54,30.5,30.52,31581.0,23.9622,23.9701,23.9387,23.9544,31581.0
2015-07-23 13:40:00,30.53,30.55,30.52,30.54,42997.0,23.9622,23.9779,23.9544,23.9701,42997.0
2015-07-23 13:50:00,30.55,30.57,30.53,30.54,70910.0,23.9779,23.9936,23.9622,23.9701,70910.0
2015-07-23 14:00:00,30.55,30.55,30.53,30.54,37379.0,23.9779,23.9779,23.9622,23.9701,37379.0
2015-07-23 14:10:00,30.54,30.56,30.53,30.56,18412.0,23.9701,23.9858,23.9622,23.9858,18412.0
2015-07-23 14:20:00,30.56,30.57,30.54,30.55,98174.0,23.9858,23.9936,23.9701,23.9779,98174.0
2015-07-23 14:30:00,30.55,30.56,30.54,30.56,21805.0,23.9779,23.9858,23.9701,23.9858,21805.0
2015-07-23 14:40:00,30.55,30.56,30.53,30.53,27403.0,23.9779,23.9858,23.9622,23.9622,27403.0
2015-07-23 14:50:00,30.54,30.54,30.51,30.52,178272.0,23.9701,23.9701,23.9465,23.9544,178272.0
2015-07-23 15:00:00,30.52,30.53,30.51,30.53,97582.0,23.9544,23.9622,23.9465,23.9622,97582.0
2015-07-23 15:10:00,30.53,30.53,30.5,30.52,105665.0,23.9622,23.9622,23.9387,23.9544,105665.0
2015-07-23 15:20:00,30.51,30.52,30.51,30.51,16143.0,23.9465,23.9544,23.9465,23.9465,16143.0
2015-07-23 15:30:00,30.52,30.55,30.51,30.54,68168.0,23.9544,23.9779,23.9465,23.9701,68168.0
2015-07-23 15:40:00,30.55,30.57,30.51,30.54,137499.0,23.9779,23.9936,23.9465,23.9701,137499.0
2015-07-23 15:50:00,30.54,30.57,30.53,30.55,303398.0,23.9701,23.9936,23.9622,23.9779,303398.0
2015-07-24 09:30:00,30.51,30.59,30.46,30.54,60004.0,23.9465,24.0093,23.9073,23.9701,60004.0
2015-07-24 09:40:00,30.54,30.54,30.48,30.51,28092.0,23.9701,23.9701,23.923,23.9465,28092.0
2015-07-24 09:50:00,30.51,30.55,30.49,30.54,42325.0,23.9465,23.9779,23.9308,23.9701,42325.0
2015-07-24 10:00:00,30.54,30.54,30.47,30.52,33347.0,23.9701,23.9701,23.9151,23.9544,33347.0
2015-07-24 10:10:00,30.51,30.53,30.48,30.52,33394.0,23.9465,23.9622,23.923,23.9544,33394.0
2015-07-24 10:20:00,30.51,30.54,30.51,30.53,17695.0,23.9465,23.9701,23.9465,23.9622,17695.0
2015-07-24 10:30:00,30.53,30.53,30.47,30.48,17890.0,23.9622,23.9622,23.9151,23.923,17890.0
2015-07-24 10:40:00,30.49,30.5,30.45,30.48,45505.0,23.9308,23.9387,23.8994,23.923,45505.0
2015-07-24 10:50:00,30.49,30.54,30.49,30.51,54702.0,23.9308,23.9701,23.9308,23.9465,54702.0
2015-07-24 11:00:00,30.52,30.55,30.51,30.54,16930.0,23.9544,23.9779,23.9465,23.9701,16930.0
2015-07-24 11:10:00,30.54,30.54,30.51,30.54,16669.0,23.9701,23.9701,23.9465,23.9701,16669.0
2015-07-24 11:20:00,30.55,30.55,30.51,30.52,25472.0,23.9779,23.9779,23.9465,23.9544,25472.0
2015-07-24 11:30:00,30.53,30.55,30.5,30.52,15093.0,23.9622,23.9779,23.9387,23.9544,15093.0
2015-07-24 11:40:00,30.53,30.54,30.51,30.52,33203.0,23.9622,23.9701,23.9465,23.9544,33203.0
2015-07-24 11:50:00,30.52,30.54,30.48,30.5,135109.0,23.9544,23.9701,23.923,23.9387,135109.0
2015-07-24 12:00:00,30.51,30.52,30.49,30.51,28204.0,23.9465,23.9544,23.9308,23.9465,28204.0
2015-07-24 12:10:00,30.52,30.57,30.51,30.57,86244.0,23.9544,23.9936,23.9465,23.9936,86244.0
2015-07-24 12:20:00,30.57,30.57,30.55,30.56,8746.0,23.9936,23.9936,23.9779,23.9858,8746.0
2015-07-24 12:30:00,30.56,30.61,30.56,30.59,43067.0,23.9858,24.025,23.9858,24.0093,43067.0
2015-07-24 12:40:00,30.59,30.62,30.58,30.6,32845.0,24.0093,24.0329,24.0015,24.0172,32845.0
2015-07-24 12:50:00,30.61,30.61,30.57,30.59,19601.0,24.025,24.025,23.9936,24.0093,19601.0
2015-07-24 13:00:00,30.59,30.6,30.58,30.59,19573.0,24.0093,24.0172,24.0015,24.0093,19573.0
2015-07-24 13:10:00,30.6,30.6,30.56,30.59,21456.0,24.0172,24.0172,23.9858,24.0093,21456.0
2015-07-24 13:20:00,30.58,30.6,30.56,30.58,24340.0,24.0015,24.0172,23.9858,24.0015,24340.0
2015-07-24 13:30:00,30.58,30.59,30.56,30.57,15197.0,24.0015,24.0093,23.9858,23.9936,15197.0
2015-07-24 13:40:00,30.58,30.58,30.54,30.56,47195.0,24.0015,24.0015,23.9701,23.9858,47195.0
2015-07-24 13:50:00,30.57,30.57,30.54,30.55,23750.0,23.9936,23.9936,23.9701,23.9779,23750.0
2015-07-24 14:00:00,30.55,30.56,30.54,30.54,34232.0,23.9779,23.9858,23.9701,23.9701,34232.0
2015-07-24 14:10:00,30.54,30.56,30.51,30.52,47515.0,23.9701,23.9858,23.9465,23.9544,47515.0
2015-07-24 14:20:00,30.52,30.55,30.5,30.54,38916.0,23.9544,23.9779,23.9387,23.9701,38916.0
2015-07-24 14:30:00,30.55,30.55,30.51,30.53,83272.0,23.9779,23.9779,23.9465,23.9622,83272.0
2015-07-24 14:40:00,30.53,30.55,30.51,30.53,46223.0,23.9622,23.9779,23.9465,23.9622,46223.0
2015-07-24 14:50:00,30.53,30.53,30.51,30.53,41488.0,23.9622,23.9622,23.9465,23.9622,41488.0
2015-07-24 15:00:00,30.53,30.54,30.49,30.52,154641.0,23.9622,23.9701,23.9308,23.9544,154641.0
2015-07-24 15:10:00,30.53,30.54,30.5,30.52,169958.0,23.9622,23.9701,23.9387,23.9544,169958.0
2015-07-24 15:20:00,30.52,30.53,30.49,30.49,84773.0,23.9544,23.9622,23.9308,23.9308,84773.0
2015-07-24 15:30:00,30.5,30.51,30.45,30.49,197904.0,23.9387,23.9465,23.8994,23.9308,197904.0
2015-07-24 15:40:00,30.49,30.55,30.48,30.53,140302.0,23.9308,23.9779,23.923,23.9622,140302.0
2015-07-24 15:50:00,30.54,30.54,30.49,30.52,299871.0,23.9701,23.9701,23.9308,23.9544,299871.0
2015-07-27 09:30:00,30.3,30.52,30.23,30.5,49014.0,23.7817,23.9544,23.7267,23.9387,49014.0
2015-07-27 09:40:00,30.48,30.51,30.43,30.48,45763.0,23.923,23.9465,23.8837,23.923,45763.0
2015-07-27 09:50:00,30.48,30.48,30.39,30.43,110055.0,23.923,23.923,23.8523,23.8837,110055.0
2015-07-27 10:00:00,30.43,30.44,30.39,30.41,41347.0,23.8837,23.8916,23.8523,23.868,41347.0
2015-07-27 10:10:00,30.41,30.5,30.4,30.5,42311.0,23.868,23.9387,23.8602,23.9387,42311.0
2015-07-27 10:20:00,30.49,30.49,30.43,30.46,22886.0,23.9308,23.9308,23.8837,23.9073,22886.0
2015-07-27 10:30:00,30.46,30.51,30.44,30.48,69219.0,23.9073,23.9465,23.8916,23.923,69219.0
2015-07-27 10:40:00,30.47,30.49,30.45,30.46,30788.0,23.9151,23.9308,23.8994,23.9073,30788.0
2015-07-27 10:50:00,30.46,30.52,30.44,30.51,82854.0,23.9073,23.9544,23.8916,23.9465,82854.0
2015-07-27 11:00:00,30.51,30.55,30.49,30.5,86259.0,23.9465,23.9779,23.9308,23.9387,86259.0
2015-07-27 11:10:00,30.5,30.52,30.48,30.51,63468.0,23.9387,23.9544,23.923,23.9465,63468.0
2015-07-27 11:20:00,30.51,30.52,30.45,30.46,43730.0,23.9465,23.9544,23.8994,23.9073,43730.0
2015-07-27 11:30:00,30.46,30.47,30.41,30.42,25027.0,23.9073,23.9151,23.868,23.8759,25027.0
2015-07-27 11:40:00,30.42,30.45,30.39,30.43,32500.0,23.8759,23.8994,23.8523,23.8837,32500.0
2015-07-27 11:50:00,30.43,30.46,30.41,30.45,22198.0,23.8837,23.9073,23.868,23.8994,22198.0
2015-07-27 12:00:00,30.46,30.46,30.4,30.42,27175.0,23.9073,23.9073,23.8602,23.8759,27175.0
2015-07-27 12:10:00,30.42,30.42,30.4,30.42,22508.0,23.8759,23.8759,23.8602,23.8759,22508.0
2015-07-27 12:20:00,30.43,30.44,30.4,30.41,26328.0,23.8837,23.8916,23.8602,23.868,26328.0
2015-07-27 12:30:00,30.42,30.46,30.41,30.45,33001.0,23.8759,23.9073,23.868,23.8994,33001.0
2015-07-27 12:40:00,30.44,30.47,30.44,30.46,25554.0,23.8916,23.9151,23.8916,23.9073,25554.0
2015-07-27 12:50:00,30.45,30.46,30.37,30.39,24325.0,23.8994,23.9073,23.8366,23.8523,24325.0
2015-07-27 13:00:00,30.4,30.43,30.39,30.43,38974.0,23.8602,23.8837,23.8523,23.8837,38974.0
2015-07-27 13:10:00,30.42,30.43,30.35,30.35,53450.0,23.8759,23.8837,23.8209,23.8209,53450.0
2015-07-27 13:20:00,30.36,30.37,30.33,30.35,39263.0,23.8288,23.8366,23.8052,23.8209,39263.0
2015-07-27 13:30:00,30.36,30.38,30.35,30.38,28267.0,23.8288,23.8445,23.8209,23.8445,28267.0
2015-07-27 13:40:00,30.38,30.4,30.37,30.39,38862.0,23.8445,23.8602,23.8366,23.8523,38862.0
2015-07-27 13:50:00,30.38,30.42,30.37,30.42,42511.0,23.8445,23.8759,23.8366,23.8759,42511.0
2015-07-27 14:00:00,30.42,30.42,30.4,30.41,32542.0,23.8759,23.8759,23.8602,23.868,32542.0
2015-07-27 14:10:00,30.4,30.47,30.4,30.46,30868.0,23.8602,23.9151,23.8602,23.9073,30868.0
2015-07-27 14:20:00,30.45,30.46,30.4,30.42,62965.0,23.8994,23.9073,23.8602,23.8759,62965.0
2015-07-27 14:30:00,30.41,30.42,30.37,30.41,43513.0,23.868,23.8759,23.8366,23.868,43513.0
2015-07-27 14:40:00,30.41,30.42,30.38,30.39,60642.0,23.868,23.8759,23.8445,23.8523,60642.0
2015-07-27 14:50:00,30.39,30.4,30.37,30.4,35417.0,23.8523,23.8602,23.8366,23.8602,35417.0
2015-07-27 15:00:00,30.39,30.41,30.37,30.41,71464.0,23.8523,23.868,23.8366,23.868,71464.0
2015-07-27 15:10:00,30.41,30.44,30.38,30.41,124172.0,23.868,23.8916,23.8445,23.868,124172.0
2015-07-27 15:20:00,30.41,30.43,30.39,30.41,66550.0,23.868,23.8837,23.8523,23.868,66550.0
2015-07-27 15:30:00,30.41,30.45,30.4,30.45,81199.0,23.868,23.8994,23.8602,23.8994,81199.0
2015-07-27 15:40:00,30.45,30.46,30.41,30.42,119953.0,23.8994,23.9073,23.868,23.8759,119953.0
2015-07-27 15:50:00,30.43,30.48,30.42,30.47,270343.0,23.8837,23.923,23.8759,23.9151,270343.0
2015-07-28 09:30:00,30.7,30.73,30.38,30.42,110309.0,24.0956,24.1192,23.8445,23.8759,110309.0
2015-07-28 09:40:00,30.43,30.49,30.41,30.43,55946.0,23.8837,23.9308,23.868,23.8837,55946.0
2015-07-28 09:50:00,30.44,30.46,30.38,30.41,66998.0,23.8916,23.9073,23.8445,23.868,66998.0
2015-07-28 10:00:00,30.41,30.41,30.32,30.32,165468.0,23.868,23.868,23.7974,23.7974,165468.0
2015-07-28 10:10:00,30.33,30.41,30.33,30.39,96492.0,23.8052,23.868,23.8052,23.8523,96492.0
2015-07-28 10:20:00,30.38,30.39,30.32,30.34,32763.0,23.8445,23.8523,23.7974,23.8131,32763.0
2015-07-28 10:30:00,30.34,30.38,30.34,30.37,37516.0,23.8131,23.8445,23.8131,23.8366,37516.0
2015-07-28 10:40:00,30.38,30.4,30.36,30.38,42931.0,23.8445,23.8602,23.8288,23.8445,42931.0
2015-07-28 10:50:00,30.38,30.38,30.33,30.35,46193.0,23.8445,23.8445,23.8052,23.8209,46193.0
2015-07-28 11:00:00,30.35,30.36,30.33,30.34,46822.0,23.8209,23.8288,23.8052,23.8131,46822.0
2015-07-28 11:10:00,30.34,30.44,30.33,30.42,55288.0,23.8131,23.8916,23.8052,23.8759,55288.0
2015-07-28 11:20:00,30.43,30.47,30.41,30.47,42343.0,23.8837,23.9151,23.868,23.9151,42343.0
2015-07-28 11:30:00,30.46,30.48,30.4,30.4,59494.0,23.9073,23.923,23.8602,23.8602,59494.0
2015-07-28 11:40:00,30.4,30.41,30.37,30.4,28814.0,23.8602,23.868,23.8366,23.8602,28814.0
2015-07-28 11:50:00,30.41,30.41,30.38,30.4,17730.0,23.868,23.868,23.8445,23.8602,17730.0
2015-07-28 12:00:00,30.4,30.44,30.39,30.41,53399.0,23.8602,23.8916,23.8523,23.868,53399.0
2015-07-28 12:10:00,30.42,30.43,30.39,30.43,21654.0,23.8759,23.8837,23.8523,23.8837,21654.0
2015-07-28 12:20:00,30.43,30.43,30.4,30.42,21163.0,23.8837,23.8837,23.8602,23.8759,21163.0
2015-07-28 12:30:00,30.42,30.42,30.35,30.36,40314.0,23.8759,23.8759,23.8209,23.8288,40314.0
2015-07-28 12:40:00,30.36,30.37,30.34,30.36,38701.0,23.8288,23.8366,23.8131,23.8288,38701.0
2015-07-28 12:50:00,30.37,30.38,30.36,30.36,25663.0,23.8366,23.8445,23.8288,23.8288,25663.0
2015-07-28 13:00:00,30.36,30.4,30.35,30.4,52060.0,23.8288,23.8602,23.8209,23.8602,52060.0
2015-07-28 13:10:00,30.39,30.44,30.39,30.42,30361.0,23.8523,23.8916,23.8523,23.8759,30361.0
2015-07-28 13:20:00,30.42,30.46,30.41,30.42,35449.0,23.8759,23.9073,23.868,23.8759,35449.0
2015-07-28 13:30:00,30.42,30.43,30.4,30.4,37427.0,23.8759,23.8837,23.8602,23.8602,37427.0
2015-07-28 13:40:00,30.4,30.41,30.36,30.38,41341.0,23.8602,23.868,23.8288,23.8445,41341.0
2015-07-28 13:50:00,30.38,30.41,30.37,30.41,23279.0,23.8445,23.868,23.8366,23.868,23279.0
2015-07-28 14:00:00,30.41,30.44,30.4,30.42,49700.0,23.868,23.8916,23.8602,23.8759,49700.0
2015-07-28 14:10:00,30.42,30.45,30.41,30.44,25891.0,23.8759,23.8994,23.868,23.8916,25891.0
2015-07-28 14:20:00,30.44,30.46,30.44,30.46,26682.0,23.8916,23.9073,23.8916,23.9073,26682.0
2015-07-28 14:30:00,30.46,30.46,30.39,30.39,37996.0,23.9073,23.9073,23.8523,23.8523,37996.0
2015-07-28 14:40:00,30.4,30.4,30.37,30.39,48096.0,23.8602,23.8602,23.8366,23.8523,48096.0
2015-07-28 14:50:00,30.39,30.41,30.38,30.4,40422.0,23.8523,23.868,23.8445,23.8602,40422.0
2015-07-28 15:00:00,30.41,30.41,30.37,30.37,95224.0,23.868,23.868,23.8366,23.8366,95224.0
2015-07-28 15:10:00,30.37,30.45,30.37,30.44,61662.0,23.8366,23.8994,23.8366,23.8916,61662.0
2015-07-28 15:20:00,30.43,30.44,30.37,30.37,46240.0,23.8837,23.8916,23.8366,23.8366,46240.0
2015-07-28 15:30:00,30.37,30.46,30.37,30.44,127932.0,23.8366,23.9073,23.8366,23.8916,127932.0
2015-07-28 15:40:00,30.45,30.45,30.42,30.42,100479.0,23.8994,23.8994,23.8759,23.8759,100479.0
2015-07-28 15:50:00,30.43,30.44,30.42,30.42,299690.0,23.8837,23.8916,23.8759,23.8759,299690.0
2015-07-29 09:30:00,30.44,30.52,30.37,30.51,46418.0,23.8916,23.9544,23.8366,23.9465,46418.0
2015-07-29 09:40:00,30.53,30.53,30.47,30.49,30176.0,23.9622,23.9622,23.9151,23.9308,30176.0
2015-07-29 09:50:00,30.49,30.58,30.48,30.56,22335.0,23.9308,24.0015,23.923,23.9858,22335.0
2015-07-29 10:00:00,30.55,30.56,30.47,30.5,43284.0,23.9779,23.9858,23.9151,23.9387,43284.0
2015-07-29 10:10:00,30.51,30.53,30.47,30.53,50213.0,23.9465,23.9622,23.9151,23.9622,50213.0
2015-07-29 10:20:00,30.54,30.58,30.53,30.58,42178.0,23.9701,24.0015,23.9622,24.0015,42178.0
2015-07-29 10:30:00,30.59,30.59,30.52,30.54,75277.0,24.0093,24.0093,23.9544,23.9701,75277.0
2015-07-29 10:40:00,30.53,30.55,30.51,30.51,27429.0,23.9622,23.9779,23.9465,23.9465,27429.0
2015-07-29 10:50:00,30.51,30.52,30.43,30.43,35820.0,23.9465,23.9544,23.8837,23.8837,35820.0
2015-07-29 11:00:00,30.44,30.49,30.42,30.47,77292.0,23.8916,23.9308,23.8759,23.9151,77292.0
2015-07-29 11:10:00,30.48,30.51,30.47,30.5,28870.0,23.923,23.9465,23.9151,23.9387,28870.0
2015-07-29 11:20:00,30.51,30.53,30.45,30.46,81290.0,23.9465,23.9622,23.8994,23.9073,81290.0
2015-07-29 11:30:00,30.46,30.5,30.44,30.44,114761.0,23.9073,23.9387,23.8916,23.8916,114761.0
2015-07-29 11:40:00,30.45,30.45,30.38,30.39,108465.0,23.8994,23.8994,23.8445,23.8523,108465.0
2015-07-29 11:50:00,30.39,30.39,30.29,30.36,207768.0,23.8523,23.8523,23.7738,23.8288,207768.0
2015-07-29 12:00:00,30.36,30.37,30.34,30.35,40987.0,23.8288,23.8366,23.8131,23.8209,40987.0
2015-07-29 12:10:00,30.34,30.35,30.3,30.35,167647.0,23.8131,23.8209,23.7817,23.8209,167647.0
2015-07-29 12:20:00,30.34,30.39,30.34,30.39,30517.0,23.8131,23.8523,23.8131,23.8523,30517.0
2015-07-29 12:30:00,30.39,30.41,30.39,30.41,43986.0,23.8523,23.868,23.8523,23.868,43986.0
2015-07-29 12:40:00,30.41,30.41,30.38,30.39,194635.0,23.868,23.868,23.8445,23.8523,194635.0
2015-07-29 12:50:00,30.39,30.39,30.32,30.32,79086.0,23.8523,23.8523,23.7974,23.7974,79086.0
2015-07-29 13:00:00,30.32,30.33,30.29,30.29,91350.0,23.7974,23.8052,23.7738,23.7738,91350.0
2015-07-29 13:10:00,30.29,30.31,30.26,30.3,96595.0,23.7738,23.7895,23.7503,23.7817,96595.0
2015-07-29 13:20:00,30.29,30.3,30.29,30.3,35815.0,23.7738,23.7817,23.7738,23.7817,35815.0
2015-07-29 13:30:00,30.29,30.31,30.28,30.29,129744.0,23.7738,23.7895,23.766,23.7738,129744.0
2015-07-29 13:40:00,30.28,30.31,30.25,30.29,168438.0,23.766,23.7895,23.7424,23.7738,168438.0
2015-07-29 13:50:00,30.28,30.35,30.27,30.33,61075.0,23.766,23.8209,23.7581,23.8052,61075.0
2015-07-29 14:00:00,30.32,30.36,30.21,30.23,246069.0,23.7974,23.8288,23.7111,23.7267,246069.0
2015-07-29 14:10:00,30.23,30.27,30.22,30.23,132259.0,23.7267,23.7581,23.7189,23.7267,132259.0
2015-07-29 14:20:00,30.22,30.23,30.17,30.19,101099.0,23.7189,23.7267,23.6797,23.6954,101099.0
2015-07-29 14:30:00,30.2,30.26,30.19,30.25,74524.0,23.7032,23.7503,23.6954,23.7424,74524.0
2015-07-29 14:40:00,30.25,30.28,30.22,30.27,172406.0,23.7424,23.766,23.7189,23.7581,172406.0
2015-07-29 14:50:00,30.28,30.33,30.27,30.33,106367.0,23.766,23.8052,23.7581,23.8052,106367.0
2015-07-29 15:00:00,30.33,30.33,30.32,30.33,92804.0,23.8052,23.8052,23.7974,23.8052,92804.0
2015-07-29 15:10:00,30.33,30.4,30.32,30.36,123038.0,23.8052,23.8602,23.7974,23.8288,123038.0
2015-07-29 15:20:00,30.36,30.43,30.36,30.38,127782.0,23.8288,23.8837,23.8288,23.8445,127782.0
2015-07-29 15:30:00,30.38,30.38,30.31,30.33,135876.0,23.8445,23.8445,23.7895,23.8052,135876.0
2015-07-29 15:40:00,30.33,30.38,30.33,30.38,142805.0,23.8052,23.8445,23.8052,23.8445,142805.0
2015-07-29 15:50:00,30.37,30.39,30.37,30.39,374920.0,23.8366,23.8523,23.8366,23.8523,374920.0
2015-07-30 09:30:00,30.34,30.44,30.3,30.37,106882.0,23.8131,23.8916,23.7817,23.8366,106882.0
2015-07-30 09:40:00,30.37,30.37,30.3,30.34,89519.0,23.8366,23.8366,23.7817,23.8131,89519.0
2015-07-30 09:50:00,30.34,30.36,30.22,30.25,213865.0,23.8131,23.8288,23.7189,23.7424,213865.0
2015-07-30 10:00:00,30.25,30.27,30.21,30.22,149566.0,23.7424,23.7581,23.7111,23.7189,149566.0
2015-07-30 10:10:00,30.22,30.25,30.22,30.23,59412.0,23.7189,23.7424,23.7189,23.7267,59412.0
2015-07-30 10:20:00,30.23,30.31,30.22,30.24,94329.0,23.7267,23.7895,23.7189,23.7346,94329.0
2015-07-30 10:30:00,30.25,30.31,30.24,30.31,139749.0,23.7424,23.7895,23.7346,23.7895,139749.0
2015-07-30 10:40:00,30.3,30.4,30.29,30.35,112183.0,23.7817,23.8602,23.7738,23.8209,112183.0
2015-07-30 10:50:00,30.35,30.4,30.33,30.35,102120.0,23.8209,23.8602,23.8052,23.8209,102120.0
2015-07-30 11:00:00,30.36,30.4,30.35,30.38,46165.0,23.8288,23.8602,23.8209,23.8445,46165.0
2015-07-30 11:10:00,30.38,30.41,30.38,30.39,47060.0,23.8445,23.868,23.8445,23.8523,47060.0
2015-07-30 11:20:00,30.4,30.51,30.39,30.46,126382.0,23.8602,23.9465,23.8523,23.9073,126382.0
2015-07-30 11:30:00,30.46,30.49,30.45,30.47,43362.0,23.9073,23.9308,23.8994,23.9151,43362.0
2015-07-30 11:40:00,30.47,30.52,30.47,30.49,58830.0,23.9151,23.9544,23.9151,23.9308,58830.0
2015-07-30 11:50:00,30.49,30.49,30.44,30.46,59770.0,23.9308,23.9308,23.8916,23.9073,59770.0
2015-07-30 12:00:00,30.45,30.47,30.44,30.45,19419.0,23.8994,23.9151,23.8916,23.8994,19419.0
2015-07-30 12:10:00,30.45,30.46,30.43,30.44,36075.0,23.8994,23.9073,23.8837,23.8916,36075.0
2015-07-30 12:20:00,30.45,30.46,30.43,30.44,30378.0,23.8994,23.9073,23.8837,23.8916,30378.0
2015-07-30 12:30:00,30.43,30.45,30.41,30.42,38878.0,23.8837,23.8994,23.868,23.8759,38878.0
2015-07-30 12:40:00,30.42,30.45,30.41,30.45,33109.0,23.8759,23.8994,23.868,23.8994,33109.0
2015-07-30 12:50:00,30.45,30.45,30.43,30.45,35222.0,23.8994,23.8994,23.8837,23.8994,35222.0
2015-07-30 13:00:00,30.45,30.46,30.41,30.43,59443.0,23.8994,23.9073,23.868,23.8837,59443.0
2015-07-30 13:10:00,30.42,30.44,30.42,30.43,32138.0,23.8759,23.8916,23.8759,23.8837,32138.0
2015-07-30 13:20:00,30.44,30.44,30.4,30.41,29838.0,23.8916,23.8916,23.8602,23.868,29838.0
2015-07-30 13:30:00,30.42,30.44,30.41,30.43,32367.0,23.8759,23.8916,23.868,23.8837,32367.0
2015-07-30 13:40:00,30.42,30.44,30.41,30.43,36343.0,23.8759,23.8916,23.868,23.8837,36343.0
2015-07-30 13:50:00,30.43,30.44,30.41,30.42,27187.0,23.8837,23.8916,23.868,23.8759,27187.0
2015-07-30 14:00:00,30.42,30.44,30.41,30.44,35921.0,23.8759,23.8916,23.868,23.8916,35921.0
2015-07-30 14:10:00,30.44,30.47,30.44,30.44,37602.0,23.8916,23.9151,23.8916,23.8916,37602.0
2015-07-30 14:20:00,30.44,30.46,30.42,30.44,42210.0,23.8916,23.9073,23.8759,23.8916,42210.0
2015-07-30 14:30:00,30.43,30.44,30.41,30.43,41894.0,23.8837,23.8916,23.868,23.8837,41894.0
2015-07-30 14:40:00,30.43,30.45,30.41,30.44,42156.0,23.8837,23.8994,23.868,23.8916,42156.0
2015-07-30 14:50:00,30.44,30.46,30.41,30.44,40684.0,23.8916,23.9073,23.868,23.8916,40684.0
2015-07-30 15:00:00,30.44,30.46,30.43,30.46,62026.0,23.8916,23.9073,23.8837,23.9073,62026.0
2015-07-30 15:10:00,30.45,30.46,30.44,30.45,62710.0,23.8994,23.9073,23.8916,23.8994,62710.0
2015-07-30 15:20:00,30.45,30.5,30.44,30.47,72620.0,23.8994,23.9387,23.8916,23.9151,72620.0
2015-07-30 15:30:00,30.47,30.48,30.44,30.47,105084.0,23.9151,23.923,23.8916,23.9151,105084.0
2015-07-30 15:40:00,30.47,30.5,30.47,30.48,130825.0,23.9151,23.9387,23.9151,23.923,130825.0
2015-07-30 15:50:00,30.48,30.49,30.46,30.48,330839.0,23.923,23.9308,23.9073,23.923,330839.0
2015-07-31 09:30:00,30.68,30.7,30.55,30.64,51172.0,24.0799,24.0956,23.9779,24.0485,51172.0
2015-07-31 09:40:00,30.62,30.63,30.58,30.59,34654.0,24.0329,24.0407,24.0015,24.0093,34654.0
2015-07-31 09:50:00,30.59,30.65,30.59,30.61,40953.0,24.0093,24.0564,24.0093,24.025,40953.0
2015-07-31 10:00:00,30.64,30.66,30.62,30.66,36278.0,24.0485,24.0642,24.0329,24.0642,36278.0
2015-07-31 10:10:00,30.66,30.67,30.63,30.64,30305.0,24.0642,24.0721,24.0407,24.0485,30305.0
2015-07-31 10:20:00,30.64,30.67,30.6,30.61,57306.0,24.0485,24.0721,24.0172,24.025,57306.0
2015-07-31 10:30:00,30.61,30.63,30.59,30.6,41298.0,24.025,24.0407,24.0093,24.0172,41298.0
2015-07-31 10:40:00,30.6,30.64,30.6,30.63,15706.0,24.0172,24.0485,24.0172,24.0407,15706.0
2015-07-31 10:50:00,30.63,30.65,30.59,30.59,54291.0,24.0407,24.0564,24.0093,24.0093,54291.0
2015-07-31 11:00:00,30.6,30.62,30.55,30.58,42182.0,24.0172,24.0329,23.9779,24.0015,42182.0
2015-07-31 11:10:00,30.58,30.6,30.57,30.59,34642.0,24.0015,24.0172,23.9936,24.0093,34642.0
2015-07-31 11:20:00,30.59,30.6,30.56,30.6,22528.0,24.0093,24.0172,23.9858,24.0172,22528.0
2015-07-31 11:30:00,30.59,30.6,30.57,30.6,12059.0,24.0093,24.0172,23.9936,24.0172,12059.0
2015-07-31 11:40:00,30.6,30.6,30.58,30.58,11004.0,24.0172,24.0172,24.0015,24.0015,11004.0
2015-07-31 11:50:00,30.59,30.59,30.55,30.57,21750.0,24.0093,24.0093,23.9779,23.9936,21750.0
2015-07-31 12:00:00,30.57,30.62,30.57,30.62,24096.0,23.9936,24.0329,23.9936,24.0329,24096.0
2015-07-31 12:10:00,30.62,30.65,30.61,30.63,46312.0,24.0329,24.0564,24.025,24.0407,46312.0
2015-07-31 12:20:00,30.63,30.65,30.62,30.65,21429.0,24.0407,24.0564,24.0329,24.0564,21429.0
2015-07-31 12:30:00,30.64,30.65,30.6,30.62,21622.0,24.0485,24.0564,24.0172,24.0329,21622.0
2015-07-31 12:40:00,30.63,30.64,30.62,30.63,10113.0,24.0407,24.0485,24.0329,24.0407,10113.0
2015-07-31 12:50:00,30.63,30.64,30.61,30.62,21770.0,24.0407,24.0485,24.025,24.0329,21770.0
2015-07-31 13:00:00,30.61,30.64,30.6,30.61,78634.0,24.025,24.0485,24.0172,24.025,78634.0
2015-07-31 13:10:00,30.61,30.63,30.61,30.62,17227.0,24.025,24.0407,24.025,24.0329,17227.0
2015-07-31 13:20:00,30.61,30.63,30.61,30.62,14734.0,24.025,24.0407,24.025,24.0329,14734.0
2015-07-31 13:30:00,30.62,30.63,30.6,30.6,27356.0,24.0329,24.0407,24.0172,24.0172,27356.0
2015-07-31 13:40:00,30.6,30.61,30.59,30.61,15541.0,24.0172,24.025,24.0093,24.025,15541.0
2015-07-31 13:50:00,30.6,30.61,30.58,30.6,14674.0,24.0172,24.025,24.0015,24.0172,14674.0
2015-07-31 14:00:00,30.59,30.64,30.59,30.61,48126.0,24.0093,24.0485,24.0093,24.025,48126.0
2015-07-31 14:10:00,30.61,30.62,30.58,30.59,36020.0,24.025,24.0329,24.0015,24.0093,36020.0
2015-07-31 14:20:00,30.6,30.61,30.57,30.6,54151.0,24.0172,24.025,23.9936,24.0172,54151.0
2015-07-31 14:30:00,30.61,30.62,30.58,30.59,49429.0,24.025,24.0329,24.0015,24.0093,49429.0
2015-07-31 14:40:00,30.59,30.59,30.55,30.58,43603.0,24.0093,24.0093,23.9779,24.0015,43603.0
2015-07-31 14:50:00,30.58,30.59,30.57,30.57,17612.0,24.0015,24.0093,23.9936,23.9936,17612.0
2015-07-31 15:00:00,30.58,30.59,30.54,30.55,66355.0,24.0015,24.0093,23.9701,23.9779,66355.0
2015-07-31 15:10:00,30.55,30.56,30.51,30.55,47056.0,23.9779,23.9858,23.9465,23.9779,47056.0
2015-07-31 15:20:00,30.54,30.54,30.5,30.52,51630.0,23.9701,23.9701,23.9387,23.9544,51630.0
2015-07-31 15:30:00,30.52,30.54,30.49,30.51,66886.0,23.9544,23.9701,23.9308,23.9465,66886.0
2015-07-31 15:40:00,30.51,30.52,30.49,30.49,76490.0,23.9465,23.9544,23.9308,23.9308,76490.0
2015-07-31 15:50:00,30.49,30.51,30.47,30.48,375948.0,23.9308,23.9465,23.9151,23.923,375948.0
2015-08-03 09:30:00,30.49,30.55,30.44,30.52,57510.0,23.9308,23.9779,23.8916,23.9544,57510.0
2015-08-03 09:40:00,30.52,30.52,30.41,30.44,78492.0,23.9544,23.9544,23.868,23.8916,78492.0
2015-08-03 09:50:00,30.43,30.46,30.43,30.45,29299.0,23.8837,23.9073,23.8837,23.8994,29299.0
2015-08-03 10:00:00,30.45,30.54,30.43,30.51,111186.0,23.8994,23.9701,23.8837,23.9465,111186.0
2015-08-03 10:10:00,30.51,30.55,30.46,30.46,16876.0,23.9465,23.9779,23.9073,23.9073,16876.0
2015-08-03 10:20:00,30.47,30.48,30.42,30.46,28686.0,23.9151,23.923,23.8759,23.9073,28686.0
2015-08-03 10:30:00,30.45,30.46,30.42,30.44,24874.0,23.8994,23.9073,23.8759,23.8916,24874.0
2015-08-03 10:40:00,30.44,30.45,30.42,30.44,18948.0,23.8916,23.8994,23.8759,23.8916,18948.0
2015-08-03 10:50:00,30.44,30.44,30.4,30.42,14904.0,23.8916,23.8916,23.8602,23.8759,14904.0
2015-08-03 11:00:00,30.43,30.45,30.42,30.44,24364.0,23.8837,23.8994,23.8759,23.8916,24364.0
2015-08-03 11:10:00,30.45,30.48,30.44,30.46,19394.0,23.8994,23.923,23.8916,23.9073,19394.0
2015-08-03 11:20:00,30.46,30.53,30.45,30.53,21978.0,23.9073,23.9622,23.8994,23.9622,21978.0
2015-08-03 11:30:00,30.53,30.56,30.52,30.55,24491.0,23.9622,23.9858,23.9544,23.9779,24491.0
2015-08-03 11:40:00,30.55,30.59,30.55,30.56,129759.0,23.9779,24.0093,23.9779,23.9858,129759.0
2015-08-03 11:50:00,30.57,30.58,30.54,30.57,27057.0,23.9936,24.0015,23.9701,23.9936,27057.0
2015-08-03 12:00:00,30.57,30.57,30.54,30.55,19183.0,23.9936,23.9936,23.9701,23.9779,19183.0
2015-08-03 12:10:00,30.55,30.58,30.55,30.55,15050.0,23.9779,24.0015,23.9779,23.9779,15050.0
2015-08-03 12:20:00,30.55,30.56,30.54,30.55,10691.0,23.9779,23.9858,23.9701,23.9779,10691.0
2015-08-03 12:30:00,30.55,30.56,30.5,30.53,24643.0,23.9779,23.9858,23.9387,23.9622,24643.0
2015-08-03 12:40:00,30.53,30.54,30.48,30.48,33055.0,23.9622,23.9701,23.923,23.923,33055.0
2015-08-03 12:50:00,30.48,30.48,30.45,30.45,49989.0,23.923,23.923,23.8994,23.8994,49989.0
2015-08-03 13:00:00,30.45,30.48,30.44,30.46,19886.0,23.8994,23.923,23.8916,23.9073,19886.0
2015-08-03 13:10:00,30.46,30.49,30.45,30.47,19819.0,23.9073,23.9308,23.8994,23.9151,19819.0
2015-08-03 13:20:00,30.48,30.5,30.46,30.49,47769.0,23.923,23.9387,23.9073,23.9308,47769.0
2015-08-03 13:30:00,30.49,30.51,30.49,30.5,19221.0,23.9308,23.9465,23.9308,23.9387,19221.0
2015-08-03 13:40:00,30.5,30.54,30.5,30.54,15360.0,23.9387,23.9701,23.9387,23.9701,15360.0
2015-08-03 13:50:00,30.54,30.56,30.52,30.53,19729.0,23.9701,23.9858,23.9544,23.9622,19729.0
2015-08-03 14:00:00,30.53,30.54,30.5,30.52,29491.0,23.9622,23.9701,23.9387,23.9544,29491.0
2015-08-03 14:10:00,30.52,30.52,30.5,30.5,19317.0,23.9544,23.9544,23.9387,23.9387,19317.0
2015-08-03 14:20:00,30.5,30.51,30.47,30.5,55786.0,23.9387,23.9465,23.9151,23.9387,55786.0
2015-08-03 14:30:00,30.5,30.53,30.5,30.53,13098.0,23.9387,23.9622,23.9387,23.9622,13098.0
2015-08-03 14:40:00,30.53,30.53,30.49,30.5,23953.0,23.9622,23.9622,23.9308,23.9387,23953.0
2015-08-03 14:50:00,30.5,30.51,30.48,30.5,43718.0,23.9387,23.9465,23.923,23.9387,43718.0
2015-08-03 15:00:00,30.5,30.54,30.5,30.53,38053.0,23.9387,23.9701,23.9387,23.9622,38053.0
2015-08-03 15:10:00,30.53,30.53,30.5,30.53,38685.0,23.9622,23.9622,23.9387,23.9622,38685.0
2015-08-03 15:20:00,30.53,30.54,30.52,30.54,31624.0,23.9622,23.9701,23.9544,23.9701,31624.0
2015-08-03 15:30:00,30.54,30.59,30.5,30.58,85781.0,23.9701,24.0093,23.9387,24.0015,85781.0
2015-08-03 15:40:00,30.58,30.6,30.56,30.58,55584.0,24.0015,24.0172,23.9858,24.0015,55584.0
2015-08-03 15:50:00,30.58,30.62,30.56,30.62,129793.0,24.0015,24.0329,23.9858,24.0329,129793.0
2015-08-04 09:30:00,30.34,30.5,30.34,30.4,155808.0,23.8131,23.9387,23.8131,23.8602,155808.0
2015-08-04 09:40:00,30.38,30.65,30.38,30.63,153871.0,23.8445,24.0564,23.8445,24.0407,153871.0
2015-08-04 09:50:00,30.63,30.68,30.62,30.67,88400.0,24.0407,24.0799,24.0329,24.0721,88400.0
2015-08-04 10:00:00,30.67,30.69,30.62,30.66,184760.0,24.0721,24.0878,24.0329,24.0642,184760.0
2015-08-04 10:10:00,30.65,30.67,30.56,30.58,81694.0,24.0564,24.0721,23.9858,24.0015,81694.0
2015-08-04 10:20:00,30.57,30.64,30.56,30.62,69432.0,23.9936,24.0485,23.9858,24.0329,69432.0
2015-08-04 10:30:00,30.63,30.69,30.63,30.65,104715.0,24.0407,24.0878,24.0407,24.0564,104715.0
2015-08-04 10:40:00,30.65,30.66,30.57,30.58,54348.0,24.0564,24.0642,23.9936,24.0015,54348.0
2015-08-04 10:50:00,30.58,30.6,30.55,30.57,116977.0,24.0015,24.0172,23.9779,23.9936,116977.0
2015-08-04 11:00:00,30.57,30.57,30.52,30.55,83875.0,23.9936,23.9936,23.9544,23.9779,83875.0
2015-08-04 11:10:00,30.55,30.61,30.55,30.59,84726.0,23.9779,24.025,23.9779,24.0093,84726.0
2015-08-04 11:20:00,30.59,30.59,30.53,30.55,17047.0,24.0093,24.0093,23.9622,23.9779,17047.0
2015-08-04 11:30:00,30.55,30.57,30.53,30.55,41490.0,23.9779,23.9936,23.9622,23.9779,41490.0
2015-08-04 11:40:00,30.55,30.56,30.52,30.52,18973.0,23.9779,23.9858,23.9544,23.9544,18973.0
2015-08-04 11:50:00,30.52,30.55,30.49,30.52,75740.0,23.9544,23.9779,23.9308,23.9544,75740.0
2015-08-04 12:00:00,30.52,30.54,30.5,30.52,57584.0,23.9544,23.9701,23.9387,23.9544,57584.0
2015-08-04 12:10:00,30.52,30.55,30.52,30.53,84785.0,23.9544,23.9779,23.9544,23.9622,84785.0
2015-08-04 12:20:00,30.53,30.57,30.53,30.56,35769.0,23.9622,23.9936,23.9622,23.9858,35769.0
2015-08-04 12:30:00,30.56,30.6,30.55,30.58,17682.0,23.9858,24.0172,23.9779,24.0015,17682.0
2015-08-04 12:40:00,30.58,30.59,30.56,30.57,27675.0,24.0015,24.0093,23.9858,23.9936,27675.0
2015-08-04 12:50:00,30.56,30.57,30.55,30.57,47460.0,23.9858,23.9936,23.9779,23.9936,47460.0
2015-08-04 13:00:00,30.56,30.56,30.52,30.54,32058.0,23.9858,23.9858,23.9544,23.9701,32058.0
2015-08-04 13:10:00,30.54,30.6,30.54,30.6,18332.0,23.9701,24.0172,23.9701,24.0172,18332.0
2015-08-04 13:20:00,30.6,30.64,30.6,30.62,20648.0,24.0172,24.0485,24.0172,24.0329,20648.0
2015-08-04 13:30:00,30.62,30.63,30.6,30.62,23212.0,24.0329,24.0407,24.0172,24.0329,23212.0
2015-08-04 13:40:00,30.62,30.62,30.59,30.6,49209.0,24.0329,24.0329,24.0093,24.0172,49209.0
2015-08-04 13:50:00,30.6,30.61,30.52,30.52,50602.0,24.0172,24.025,23.9544,23.9544,50602.0
2015-08-04 14:00:00,30.53,30.55,30.51,30.51,74982.0,23.9622,23.9779,23.9465,23.9465,74982.0
2015-08-04 14:10:00,30.5,30.51,30.48,30.49,86424.0,23.9387,23.9465,23.923,23.9308,86424.0
2015-08-04 14:20:00,30.49,30.49,30.46,30.48,26219.0,23.9308,23.9308,23.9073,23.923,26219.0
2015-08-04 14:30:00,30.48,30.56,30.47,30.55,58178.0,23.923,23.9858,23.9151,23.9779,58178.0
2015-08-04 14:40:00,30.55,30.59,30.54,30.59,36409.0,23.9779,24.0093,23.9701,24.0093,36409.0
2015-08-04 14:50:00,30.58,30.59,30.56,30.58,69061.0,24.0015,24.0093,23.9858,24.0015,69061.0
2015-08-04 15:00:00,30.58,30.59,30.54,30.58,30514.0,24.0015,24.0093,23.9701,24.0015,30514.0
2015-08-04 15:10:00,30.59,30.59,30.56,30.56,44035.0,24.0093,24.0093,23.9858,23.9858,44035.0
2015-08-04 15:20:00,30.56,30.6,30.56,30.58,128006.0,23.9858,24.0172,23.9858,24.0015,128006.0
2015-08-04 15:30:00,30.58,30.6,30.55,30.58,94645.0,24.0015,24.0172,23.9779,24.0015,94645.0
2015-08-04 15:40:00,30.58,30.58,30.53,30.54,195012.0,24.0015,24.0015,23.9622,23.9701,195012.0
2015-08-04 15:50:00,30.54,30.56,30.53,30.55,183686.0,23.9701,23.9858,23.9622,23.9779,183686.0
2015-08-05 09:30:00,30.75,30.84,30.69,30.69,108468.0,24.1349,24.2055,24.0878,24.0878,108468.0
2015-08-05 09:40:00,30.69,30.76,30.67,30.75,125143.0,24.0878,24.1427,24.0721,24.1349,125143.0
2015-08-05 09:50:00,30.74,30.75,30.6,30.63,79335.0,24.127,24.1349,24.0172,24.0407,79335.0
2015-08-05 10:00:00,30.64,30.72,30.63,30.64,66803.0,24.0485,24.1113,24.0407,24.0485,66803.0
2015-08-05 10:10:00,30.65,30.76,30.64,30.66,269989.0,24.0564,24.1427,24.0485,24.0642,269989.0
2015-08-05 10:20:00,30.66,30.71,30.66,30.67,42512.0,24.0642,24.1035,24.0642,24.0721,42512.0
2015-08-05 10:30:00,30.67,30.69,30.66,30.69,15253.0,24.0721,24.0878,24.0642,24.0878,15253.0
2015-08-05 10:40:00,30.69,30.71,30.67,30.69,33518.0,24.0878,24.1035,24.0721,24.0878,33518.0
2015-08-05 10:50:00,30.69,30.69,30.64,30.67,54584.0,24.0878,24.0878,24.0485,24.0721,54584.0
2015-08-05 11:00:00,30.67,30.69,30.66,30.67,24690.0,24.0721,24.0878,24.0642,24.0721,24690.0
2015-08-05 11:10:00,30.66,30.68,30.65,30.66,24593.0,24.0642,24.0799,24.0564,24.0642,24593.0
2015-08-05 11:20:00,30.66,30.67,30.65,30.65,20702.0,24.0642,24.0721,24.0564,24.0564,20702.0
2015-08-05 11:30:00,30.65,30.66,30.64,30.65,23134.0,24.0564,24.0642,24.0485,24.0564,23134.0
2015-08-05 11:40:00,30.65,30.66,30.64,30.65,39134.0,24.0564,24.0642,24.0485,24.0564,39134.0
2015-08-05 11:50:00,30.65,30.65,30.6,30.6,26803.0,24.0564,24.0564,24.0172,24.0172,26803.0
2015-08-05 12:00:00,30.6,30.63,30.59,30.61,19087.0,24.0172,24.0407,24.0093,24.025,19087.0
2015-08-05 12:10:00,30.6,30.61,30.57,30.58,16588.0,24.0172,24.025,23.9936,24.0015,16588.0
2015-08-05 12:20:00,30.58,30.59,30.55,30.56,31051.0,24.0015,24.0093,23.9779,23.9858,31051.0
2015-08-05 12:30:00,30.56,30.6,30.55,30.57,21219.0,23.9858,24.0172,23.9779,23.9936,21219.0
2015-08-05 12:40:00,30.56,30.58,30.55,30.58,12006.0,23.9858,24.0015,23.9779,24.0015,12006.0
2015-08-05 12:50:00,30.57,30.61,30.56,30.6,40685.0,23.9936,24.025,23.9858,24.0172,40685.0
2015-08-05 13:00:00,30.61,30.61,30.57,30.58,14074.0,24.025,24.025,23.9936,24.0015,14074.0
2015-08-05 13:10:00,30.58,30.58,30.52,30.55,25702.0,24.0015,24.0015,23.9544,23.9779,25702.0
2015-08-05 13:20:00,30.55,30.57,30.54,30.57,28904.0,23.9779,23.9936,23.9701,23.9936,28904.0
2015-08-05 13:30:00,30.58,30.62,30.55,30.61,36420.0,24.0015,24.0329,23.9779,24.025,36420.0
2015-08-05 13:40:00,30.61,30.68,30.61,30.66,63396.0,24.025,24.0799,24.025,24.0642,63396.0
2015-08-05 13:50:00,30.67,30.76,30.65,30.75,134212.0,24.0721,24.1427,24.0564,24.1349,134212.0
2015-08-05 14:00:00,30.75,30.75,30.7,30.71,45979.0,24.1349,24.1349,24.0956,24.1035,45979.0
2015-08-05 14:10:00,30.71,30.72,30.69,30.7,28300.0,24.1035,24.1113,24.0878,24.0956,28300.0
2015-08-05 14:20:00,30.7,30.75,30.7,30.73,41613.0,24.0956,24.1349,24.0956,24.1192,41613.0
2015-08-05 14:30:00,30.73,30.74,30.71,30.72,32839.0,24.1192,24.127,24.1035,24.1113,32839.0
2015-08-05 14:40:00,30.73,30.73,30.68,30.72,59832.0,24.1192,24.1192,24.0799,24.1113,59832.0
2015-08-05 14:50:00,30.72,30.73,30.7,30.71,41898.0,24.1113,24.1192,24.0956,24.1035,41898.0
2015-08-05 15:00:00,30.7,30.76,30.7,30.76,106997.0,24.0956,24.1427,24.0956,24.1427,106997.0
2015-08-05 15:10:00,30.76,30.78,30.73,30.73,62255.0,24.1427,24.1584,24.1192,24.1192,62255.0
2015-08-05 15:20:00,30.73,30.74,30.7,30.73,60678.0,24.1192,24.127,24.0956,24.1192,60678.0
2015-08-05 15:30:00,30.72,30.72,30.69,30.7,169838.0,24.1113,24.1113,24.0878,24.0956,169838.0
2015-08-05 15:40:00,30.7,30.72,30.69,30.71,254322.0,24.0956,24.1113,24.0878,24.1035,254322.0
2015-08-05 15:50:00,30.71,30.75,30.7,30.75,415397.0,24.1035,24.1349,24.0956,24.1349,415397.0
2015-08-06 09:30:00,30.75,30.81,30.61,30.62,76150.0,24.1349,24.182,24.025,24.0329,76150.0
2015-08-06 09:40:00,30.62,30.65,30.57,30.57,51287.0,24.0329,24.0564,23.9936,23.9936,51287.0
2015-08-06 09:50:00,30.56,30.61,30.49,30.6,95387.0,23.9858,24.025,23.9308,24.0172,95387.0
2015-08-06 10:00:00,30.6,30.64,30.57,30.59,177126.0,24.0172,24.0485,23.9936,24.0093,177126.0
2015-08-06 10:10:00,30.58,30.73,30.58,30.7,248549.0,24.0015,24.1192,24.0015,24.0956,248549.0
2015-08-06 10:20:00,30.69,30.72,30.66,30.69,238339.0,24.0878,24.1113,24.0642,24.0878,238339.0
2015-08-06 10:30:00,30.68,30.72,30.67,30.68,97637.0,24.0799,24.1113,24.0721,24.0799,97637.0
2015-08-06 10:40:00,30.67,30.7,30.66,30.7,57686.0,24.0721,24.0956,24.0642,24.0956,57686.0
2015-08-06 10:50:00,30.7,30.8,30.69,30.79,47590.0,24.0956,24.1741,24.0878,24.1663,47590.0
2015-08-06 11:00:00,30.79,30.8,30.75,30.77,71613.0,24.1663,24.1741,24.1349,24.1506,71613.0
2015-08-06 11:10:00,30.77,30.79,30.76,30.79,34995.0,24.1506,24.1663,24.1427,24.1663,34995.0
2015-08-06 11:20:00,30.79,30.82,30.78,30.81,49928.0,24.1663,24.1898,24.1584,24.182,49928.0
2015-08-06 11:30:00,30.81,30.83,30.72,30.73,76926.0,24.182,24.1977,24.1113,24.1192,76926.0
2015-08-06 11:40:00,30.73,30.74,30.71,30.74,76857.0,24.1192,24.127,24.1035,24.127,76857.0
2015-08-06 11:50:00,30.74,30.75,30.68,30.68,67816.0,24.127,24.1349,24.0799,24.0799,67816.0
2015-08-06 12:00:00,30.69,30.69,30.63,30.65,28804.0,24.0878,24.0878,24.0407,24.0564,28804.0
2015-08-06 12:10:00,30.65,30.65,30.58,30.58,13441.0,24.0564,24.0564,24.0015,24.0015,13441.0
2015-08-06 12:20:00,30.58,30.58,30.54,30.55,18094.0,24.0015,24.0015,23.9701,23.9779,18094.0
2015-08-06 12:30:00,30.56,30.56,30.51,30.53,32253.0,23.9858,23.9858,23.9465,23.9622,32253.0
2015-08-06 12:40:00,30.52,30.54,30.49,30.49,68758.0,23.9544,23.9701,23.9308,23.9308,68758.0
2015-08-06 12:50:00,30.49,30.5,30.47,30.48,11547.0,23.9308,23.9387,23.9151,23.923,11547.0
2015-08-06 13:00:00,30.48,30.5,30.47,30.48,36161.0,23.923,23.9387,23.9151,23.923,36161.0
2015-08-06 13:10:00,30.48,30.5,30.47,30.5,74614.0,23.923,23.9387,23.9151,23.9387,74614.0
2015-08-06 13:20:00,30.5,30.52,30.49,30.5,62906.0,23.9387,23.9544,23.9308,23.9387,62906.0
2015-08-06 13:30:00,30.5,30.5,30.49,30.5,12174.0,23.9387,23.9387,23.9308,23.9387,12174.0
2015-08-06 13:40:00,30.5,30.51,30.48,30.5,85251.0,23.9387,23.9465,23.923,23.9387,85251.0
2015-08-06 13:50:00,30.5,30.5,30.45,30.46,57645.0,23.9387,23.9387,23.8994,23.9073,57645.0
2015-08-06 14:00:00,30.45,30.46,30.39,30.4,67549.0,23.8994,23.9073,23.8523,23.8602,67549.0
2015-08-06 14:10:00,30.41,30.46,30.4,30.46,54322.0,23.868,23.9073,23.8602,23.9073,54322.0
2015-08-06 14:20:00,30.46,30.5,30.45,30.48,49397.0,23.9073,23.9387,23.8994,23.923,49397.0
2015-08-06 14:30:00,30.47,30.48,30.44,30.45,41857.0,23.9151,23.923,23.8916,23.8994,41857.0
2015-08-06 14:40:00,30.44,30.5,30.44,30.5,73534.0,23.8916,23.9387,23.8916,23.9387,73534.0
2015-08-06 14:50:00,30.5,30.5,30.48,30.49,39863.0,23.9387,23.9387,23.923,23.9308,39863.0
2015-08-06 15:00:00,30.49,30.53,30.46,30.49,103948.0,23.9308,23.9622,23.9073,23.9308,103948.0
2015-08-06 15:10:00,30.49,30.5,30.47,30.49,62591.0,23.9308,23.9387,23.9151,23.9308,62591.0
2015-08-06 15:20:00,30.5,30.5,30.45,30.49,74259.0,23.9387,23.9387,23.8994,23.9308,74259.0
2015-08-06 15:30:00,30.48,30.49,30.46,30.47,92362.0,23.923,23.9308,23.9073,23.9151,92362.0
2015-08-06 15:40:00,30.46,30.52,30.46,30.51,187717.0,23.9073,23.9544,23.9073,23.9465,187717.0
2015-08-06 15:50:00,30.51,30.52,30.48,30.5,262298.0,23.9465,23.9544,23.923,23.9387,262298.0
2015-08-07 09:30:00,30.4,30.44,30.31,30.34,50654.0,23.8602,23.8916,23.7895,23.8131,50654.0
2015-08-07 09:40:00,30.35,30.44,30.31,30.37,46248.0,23.8209,23.8916,23.7895,23.8366,46248.0
2015-08-07 09:50:00,30.36,30.43,30.35,30.43,32761.0,23.8288,23.8837,23.8209,23.8837,32761.0
2015-08-07 10:00:00,30.42,30.43,30.37,30.37,27111.0,23.8759,23.8837,23.8366,23.8366,27111.0
2015-08-07 10:10:00,30.38,30.38,30.33,30.38,45730.0,23.8445,23.8445,23.8052,23.8445,45730.0
2015-08-07 10:20:00,30.37,30.38,30.3,30.34,29706.0,23.8366,23.8445,23.7817,23.8131,29706.0
2015-08-07 10:30:00,30.35,30.44,30.35,30.44,15952.0,23.8209,23.8916,23.8209,23.8916,15952.0
2015-08-07 10:40:00,30.45,30.48,30.44,30.47,37963.0,23.8994,23.923,23.8916,23.9151,37963.0
2015-08-07 10:50:00,30.48,30.49,30.38,30.4,85653.0,23.923,23.9308,23.8445,23.8602,85653.0
2015-08-07 11:00:00,30.4,30.42,30.36,30.36,43766.0,23.8602,23.8759,23.8288,23.8288,43766.0
2015-08-07 11:10:00,30.36,30.39,30.35,30.36,26134.0,23.8288,23.8523,23.8209,23.8288,26134.0
2015-08-07 11:20:00,30.36,30.44,30.35,30.44,20007.0,23.8288,23.8916,23.8209,23.8916,20007.0
2015-08-07 11:30:00,30.43,30.44,30.4,30.4,24231.0,23.8837,23.8916,23.8602,23.8602,24231.0
2015-08-07 11:40:00,30.4,30.44,30.39,30.43,92381.0,23.8602,23.8916,23.8523,23.8837,92381.0
2015-08-07 11:50:00,30.44,30.46,30.44,30.46,31781.0,23.8916,23.9073,23.8916,23.9073,31781.0
2015-08-07 12:00:00,30.46,30.47,30.45,30.46,29371.0,23.9073,23.9151,23.8994,23.9073,29371.0
2015-08-07 12:10:00,30.46,30.48,30.46,30.48,25620.0,23.9073,23.923,23.9073,23.923,25620.0
2015-08-07 12:20:00,30.48,30.51,30.45,30.5,207589.0,23.923,23.9465,23.8994,23.9387,207589.0
2015-08-07 12:30:00,30.5,30.51,30.44,30.46,37262.0,23.9387,23.9465,23.8916,23.9073,37262.0
2015-08-07 12:40:00,30.46,30.48,30.45,30.46,30155.0,23.9073,23.923,23.8994,23.9073,30155.0
2015-08-07 12:50:00,30.45,30.47,30.43,30.45,49443.0,23.8994,23.9151,23.8837,23.8994,49443.0
2015-08-07 13:00:00,30.45,30.45,30.42,30.45,86491.0,23.8994,23.8994,23.8759,23.8994,86491.0
2015-08-07 13:10:00,30.45,30.45,30.43,30.45,86573.0,23.8994,23.8994,23.8837,23.8994,86573.0
2015-08-07 13:20:00,30.44,30.44,30.41,30.41,255046.0,23.8916,23.8916,23.868,23.868,255046.0
2015-08-07 13:30:00,30.42,30.43,30.4,30.42,39596.0,23.8759,23.8837,23.8602,23.8759,39596.0
2015-08-07 13:40:00,30.42,30.43,30.41,30.42,15395.0,23.8759,23.8837,23.868,23.8759,15395.0
2015-08-07 13:50:00,30.43,30.44,30.41,30.44,16893.0,23.8837,23.8916,23.868,23.8916,16893.0
2015-08-07 14:00:00,30.43,30.46,30.42,30.46,37608.0,23.8837,23.9073,23.8759,23.9073,37608.0
2015-08-07 14:10:00,30.46,30.48,30.44,30.45,31491.0,23.9073,23.923,23.8916,23.8994,31491.0
2015-08-07 14:20:00,30.45,30.47,30.44,30.45,18285.0,23.8994,23.9151,23.8916,23.8994,18285.0
2015-08-07 14:30:00,30.46,30.49,30.45,30.49,48016.0,23.9073,23.9308,23.8994,23.9308,48016.0
2015-08-07 14:40:00,30.5,30.51,30.48,30.51,30497.0,23.9387,23.9465,23.923,23.9465,30497.0
2015-08-07 14:50:00,30.52,30.53,30.5,30.53,26431.0,23.9544,23.9622,23.9387,23.9622,26431.0
2015-08-07 15:00:00,30.53,30.55,30.52,30.52,109454.0,23.9622,23.9779,23.9544,23.9544,109454.0
2015-08-07 15:10:00,30.52,30.53,30.5,30.52,71344.0,23.9544,23.9622,23.9387,23.9544,71344.0
2015-08-07 15:20:00,30.52,30.59,30.51,30.58,58738.0,23.9544,24.0093,23.9465,24.0015,58738.0
2015-08-07 15:30:00,30.58,30.59,30.56,30.57,95824.0,24.0015,24.0093,23.9858,23.9936,95824.0
2015-08-07 15:40:00,30.57,30.59,30.54,30.57,125207.0,23.9936,24.0093,23.9701,23.9936,125207.0
2015-08-07 15:50:00,30.57,30.58,30.55,30.58,211116.0,23.9936,24.0015,23.9779,24.0015,211116.0
2015-08-10 09:30:00,30.78,30.97,30.75,30.89,98237.0,24.1584,24.3076,24.1349,24.2448,98237.0
2015-08-10 09:40:00,30.91,30.91,30.82,30.83,77218.0,24.2605,24.2605,24.1898,24.1977,77218.0
2015-08-10 09:50:00,30.83,30.86,30.75,30.78,61863.0,24.1977,24.2212,24.1349,24.1584,61863.0
2015-08-10 10:00:00,30.79,30.85,30.79,30.85,21877.0,24.1663,24.2134,24.1663,24.2134,21877.0
2015-08-10 10:10:00,30.85,30.86,30.77,30.77,41358.0,24.2134,24.2212,24.1506,24.1506,41358.0
2015-08-10 10:20:00,30.78,30.8,30.76,30.79,24378.0,24.1584,24.1741,24.1427,24.1663,24378.0
2015-08-10 10:30:00,30.8,30.86,30.79,30.86,51768.0,24.1741,24.2212,24.1663,24.2212,51768.0
2015-08-10 10:40:00,30.86,30.92,30.85,30.92,72391.0,24.2212,24.2683,24.2134,24.2683,72391.0
2015-08-10 10:50:00,30.92,30.94,30.9,30.92,68243.0,24.2683,24.284,24.2526,24.2683,68243.0
2015-08-10 11:00:00,30.92,30.92,30.84,30.85,41549.0,24.2683,24.2683,24.2055,24.2134,41549.0
2015-08-10 11:10:00,30.86,30.86,30.78,30.79,64198.0,24.2212,24.2212,24.1584,24.1663,64198.0
2015-08-10 11:20:00,30.79,30.8,30.76,30.76,32663.0,24.1663,24.1741,24.1427,24.1427,32663.0
2015-08-10 11:30:00,30.77,30.77,30.74,30.75,49665.0,24.1506,24.1506,24.127,24.1349,49665.0
2015-08-10 11:40:00,30.75,30.8,30.75,30.79,31997.0,24.1349,24.1741,24.1349,24.1663,31997.0
2015-08-10 11:50:00,30.8,30.81,30.79,30.81,24443.0,24.1741,24.182,24.1663,24.182,24443.0
2015-08-10 12:00:00,30.81,30.85,30.8,30.85,14425.0,24.182,24.2134,24.1741,24.2134,14425.0
2015-08-10 12:10:00,30.85,30.86,30.84,30.85,40461.0,24.2134,24.2212,24.2055,24.2134,40461.0
2015-08-10 12:20:00,30.84,30.86,30.84,30.85,30340.0,24.2055,24.2212,24.2055,24.2134,30340.0
2015-08-10 12:30:00,30.85,30.86,30.83,30.86,27797.0,24.2134,24.2212,24.1977,24.2212,27797.0
2015-08-10 12:40:00,30.86,30.87,30.85,30.87,9088.0,24.2212,24.2291,24.2134,24.2291,9088.0
2015-08-10 12:50:00,30.87,30.87,30.85,30.87,44771.0,24.2291,24.2291,24.2134,24.2291,44771.0
2015-08-10 13:00:00,30.87,30.9,30.86,30.9,12871.0,24.2291,24.2526,24.2212,24.2526,12871.0
2015-08-10 13:10:00,30.9,30.91,30.89,30.9,8165.0,24.2526,24.2605,24.2448,24.2526,8165.0
2015-08-10 13:20:00,30.91,30.92,30.9,30.91,40842.0,24.2605,24.2683,24.2526,24.2605,40842.0
2015-08-10 13:30:00,30.91,30.91,30.9,30.9,9023.0,24.2605,24.2605,24.2526,24.2526,9023.0
2015-08-10 13:40:00,30.91,30.91,30.9,30.91,44459.0,24.2605,24.2605,24.2526,24.2605,44459.0
2015-08-10 13:50:00,30.91,30.92,30.9,30.91,33349.0,24.2605,24.2683,24.2526,24.2605,33349.0
2015-08-10 14:00:00,30.91,30.91,30.9,30.9,44564.0,24.2605,24.2605,24.2526,24.2526,44564.0
2015-08-10 14:10:00,30.91,30.93,30.89,30.91,74135.0,24.2605,24.2762,24.2448,24.2605,74135.0
2015-08-10 14:20:00,30.91,30.91,30.9,30.91,20592.0,24.2605,24.2605,24.2526,24.2605,20592.0
2015-08-10 14:30:00,30.91,30.91,30.9,30.9,57154.0,24.2605,24.2605,24.2526,24.2526,57154.0
2015-08-10 14:40:00,30.91,30.93,30.89,30.89,51022.0,24.2605,24.2762,24.2448,24.2448,51022.0
2015-08-10 14:50:00,30.89,30.9,30.85,30.87,38951.0,24.2448,24.2526,24.2134,24.2291,38951.0
2015-08-10 15:00:00,30.87,30.89,30.86,30.88,31065.0,24.2291,24.2448,24.2212,24.2369,31065.0
2015-08-10 15:10:00,30.89,30.89,30.88,30.89,57979.0,24.2448,24.2448,24.2369,24.2448,57979.0
2015-08-10 15:20:00,30.89,30.89,30.84,30.86,91420.0,24.2448,24.2448,24.2055,24.2212,91420.0
2015-08-10 15:30:00,30.85,30.88,30.85,30.87,81263.0,24.2134,24.2369,24.2134,24.2291,81263.0
2015-08-10 15:40:00,30.87,30.89,30.84,30.86,97307.0,24.2291,24.2448,24.2055,24.2212,97307.0
2015-08-10 15:50:00,30.85,30.91,30.85,30.9,336966.0,24.2134,24.2605,24.2134,24.2526,336966.0
2015-08-11 09:30:00,30.64,30.77,30.63,30.74,90234.0,24.0485,24.1506,24.0407,24.127,90234.0
2015-08-11 09:40:00,30.74,30.75,30.7,30.75,25719.0,24.127,24.1349,24.0956,24.1349,25719.0
2015-08-11 09:50:00,30.75,30.81,30.74,30.81,18432.0,24.1349,24.182,24.127,24.182,18432.0
2015-08-11 10:00:00,30.82,30.92,30.82,30.92,17701.0,24.1898,24.2683,24.1898,24.2683,17701.0
2015-08-11 10:10:00,30.92,30.93,30.86,30.9,43093.0,24.2683,24.2762,24.2212,24.2526,43093.0
2015-08-11 10:20:00,30.89,30.96,30.89,30.96,19292.0,24.2448,24.2997,24.2448,24.2997,19292.0
2015-08-11 10:30:00,30.96,30.97,30.88,30.92,73712.0,24.2997,24.3076,24.2369,24.2683,73712.0
2015-08-11 10:40:00,30.91,31.0,30.91,31.0,48362.0,24.2605,24.3311,24.2605,24.3311,48362.0
2015-08-11 10:50:00,30.99,31.05,30.98,31.0,155725.0,24.3233,24.3703,24.3154,24.3311,155725.0
2015-08-11 11:00:00,30.99,31.01,30.92,30.93,40708.0,24.3233,24.339,24.2683,24.2762,40708.0
2015-08-11 11:10:00,30.93,30.96,30.92,30.96,23594.0,24.2762,24.2997,24.2683,24.2997,23594.0
2015-08-11 11:20:00,30.96,30.97,30.94,30.94,26197.0,24.2997,24.3076,24.284,24.284,26197.0
2015-08-11 11:30:00,30.94,30.98,30.94,30.95,26597.0,24.284,24.3154,24.284,24.2919,26597.0
2015-08-11 11:40:00,30.95,30.95,30.9,30.91,26796.0,24.2919,24.2919,24.2526,24.2605,26796.0
2015-08-11 11:50:00,30.9,30.9,30.84,30.86,89534.0,24.2526,24.2526,24.2055,24.2212,89534.0
2015-08-11 12:00:00,30.86,30.86,30.84,30.86,61001.0,24.2212,24.2212,24.2055,24.2212,61001.0
2015-08-11 12:10:00,30.86,30.86,30.85,30.86,16828.0,24.2212,24.2212,24.2134,24.2212,16828.0
2015-08-11 12:20:00,30.86,30.86,30.85,30.85,14576.0,24.2212,24.2212,24.2134,24.2134,14576.0
2015-08-11 12:30:00,30.86,30.86,30.85,30.86,15908.0,24.2212,24.2212,24.2134,24.2212,15908.0
2015-08-11 12:40:00,30.85,30.86,30.84,30.86,63391.0,24.2134,24.2212,24.2055,24.2212,63391.0
2015-08-11 12:50:00,30.85,30.86,30.83,30.86,24389.0,24.2134,24.2212,24.1977,24.2212,24389.0
2015-08-11 13:00:00,30.85,30.86,30.83,30.85,31886.0,24.2134,24.2212,24.1977,24.2134,31886.0
2015-08-11 13:10:00,30.84,30.84,30.78,30.78,47275.0,24.2055,24.2055,24.1584,24.1584,47275.0
2015-08-11 13:20:00,30.78,30.83,30.76,30.83,41700.0,24.1584,24.1977,24.1427,24.1977,41700.0
2015-08-11 13:30:00,30.83,30.86,30.82,30.86,30612.0,24.1977,24.2212,24.1898,24.2212,30612.0
2015-08-11 13:40:00,30.86,30.87,30.85,30.86,34500.0,24.2212,24.2291,24.2134,24.2212,34500.0
2015-08-11 13:50:00,30.87,30.9,30.86,30.9,67202.0,24.2291,24.2526,24.2212,24.2526,67202.0
2015-08-11 14:00:00,30.89,30.94,30.87,30.94,28828.0,24.2448,24.284,24.2291,24.284,28828.0
2015-08-11 14:10:00,30.94,30.95,30.9,30.91,159665.0,24.284,24.2919,24.2526,24.2605,159665.0
2015-08-11 14:20:00,30.91,30.92,30.9,30.91,38432.0,24.2605,24.2683,24.2526,24.2605,38432.0
2015-08-11 14:30:00,30.92,30.92,30.89,30.9,56162.0,24.2683,24.2683,24.2448,24.2526,56162.0
2015-08-11 14:40:00,30.9,30.91,30.89,30.91,43952.0,24.2526,24.2605,24.2448,24.2605,43952.0
2015-08-11 14:50:00,30.91,30.93,30.9,30.91,199913.0,24.2605,24.2762,24.2526,24.2605,199913.0
2015-08-11 15:00:00,30.91,30.91,30.88,30.9,48749.0,24.2605,24.2605,24.2369,24.2526,48749.0
2015-08-11 15:10:00,30.9,30.91,30.89,30.9,147048.0,24.2526,24.2605,24.2448,24.2526,147048.0
2015-08-11 15:20:00,30.89,30.9,30.88,30.89,76005.0,24.2448,24.2526,24.2369,24.2448,76005.0
2015-08-11 15:30:00,30.89,30.9,30.85,30.9,139981.0,24.2448,24.2526,24.2134,24.2526,139981.0
2015-08-11 15:40:00,30.91,30.94,30.89,30.92,342253.0,24.2605,24.284,24.2448,24.2683,342253.0
2015-08-11 15:50:00,30.93,30.96,30.93,30.93,374381.0,24.2762,24.2997,24.2762,24.2762,374381.0
2015-08-12 09:30:00,30.64,30.73,30.57,30.63,57972.0,24.0485,24.1192,23.9936,24.0407,57972.0
2015-08-12 09:40:00,30.63,30.63,30.52,30.53,48466.0,24.0407,24.0407,23.9544,23.9622,48466.0
2015-08-12 09:50:00,30.52,30.55,30.48,30.52,88352.0,23.9544,23.9779,23.923,23.9544,88352.0
2015-08-12 10:00:00,30.52,30.55,30.46,30.48,65670.0,23.9544,23.9779,23.9073,23.923,65670.0
2015-08-12 10:10:00,30.48,30.51,30.46,30.48,63930.0,23.923,23.9465,23.9073,23.923,63930.0
2015-08-12 10:20:00,30.47,30.48,30.4,30.42,35336.0,23.9151,23.923,23.8602,23.8759,35336.0
2015-08-12 10:30:00,30.41,30.46,30.4,30.46,28113.0,23.868,23.9073,23.8602,23.9073,28113.0
2015-08-12 10:40:00,30.46,30.46,30.42,30.44,57319.0,23.9073,23.9073,23.8759,23.8916,57319.0
2015-08-12 10:50:00,30.45,30.45,30.42,30.43,34775.0,23.8994,23.8994,23.8759,23.8837,34775.0
2015-08-12 11:00:00,30.43,30.47,30.43,30.46,54971.0,23.8837,23.9151,23.8837,23.9073,54971.0
2015-08-12 11:10:00,30.46,30.53,30.46,30.53,131918.0,23.9073,23.9622,23.9073,23.9622,131918.0
2015-08-12 11:20:00,30.52,30.57,30.52,30.57,82987.0,23.9544,23.9936,23.9544,23.9936,82987.0
2015-08-12 11:30:00,30.55,30.57,30.54,30.55,29005.0,23.9779,23.9936,23.9701,23.9779,29005.0
2015-08-12 11:40:00,30.55,30.55,30.5,30.51,12038.0,23.9779,23.9779,23.9387,23.9465,12038.0
2015-08-12 11:50:00,30.5,30.51,30.46,30.46,27114.0,23.9387,23.9465,23.9073,23.9073,27114.0
2015-08-12 12:00:00,30.46,30.48,30.44,30.48,33571.0,23.9073,23.923,23.8916,23.923,33571.0
2015-08-12 12:10:00,30.48,30.5,30.47,30.48,15110.0,23.923,23.9387,23.9151,23.923,15110.0
2015-08-12 12:20:00,30.48,30.55,30.48,30.54,18700.0,23.923,23.9779,23.923,23.9701,18700.0
2015-08-12 12:30:00,30.54,30.55,30.52,30.55,60085.0,23.9701,23.9779,23.9544,23.9779,60085.0
2015-08-12 12:40:00,30.55,30.56,30.53,30.54,18409.0,23.9779,23.9858,23.9622,23.9701,18409.0
2015-08-12 12:50:00,30.54,30.55,30.52,30.55,36139.0,23.9701,23.9779,23.9544,23.9779,36139.0
2015-08-12 13:00:00,30.55,30.65,30.54,30.65,51679.0,23.9779,24.0564,23.9701,24.0564,51679.0
2015-08-12 13:10:00,30.65,30.67,30.64,30.65,52629.0,24.0564,24.0721,24.0485,24.0564,52629.0
2015-08-12 13:20:00,30.66,30.67,30.62,30.62,26487.0,24.0642,24.0721,24.0329,24.0329,26487.0
2015-08-12 13:30:00,30.63,30.63,30.6,30.6,11375.0,24.0407,24.0407,24.0172,24.0172,11375.0
2015-08-12 13:40:00,30.61,30.65,30.61,30.65,19111.0,24.025,24.0564,24.025,24.0564,19111.0
2015-08-12 13:50:00,30.64,30.66,30.63,30.65,63439.0,24.0485,24.0642,24.0407,24.0564,63439.0
2015-08-12 14:00:00,30.64,30.67,30.64,30.65,55701.0,24.0485,24.0721,24.0485,24.0564,55701.0
2015-08-12 14:10:00,30.66,30.7,30.66,30.69,32579.0,24.0642,24.0956,24.0642,24.0878,32579.0
2015-08-12 14:20:00,30.69,30.69,30.6,30.6,84599.0,24.0878,24.0878,24.0172,24.0172,84599.0
2015-08-12 14:30:00,30.6,30.68,30.59,30.68,51770.0,24.0172,24.0799,24.0093,24.0799,51770.0
2015-08-12 14:40:00,30.68,30.7,30.66,30.69,87346.0,24.0799,24.0956,24.0642,24.0878,87346.0
2015-08-12 14:50:00,30.7,30.73,30.69,30.73,25334.0,24.0956,24.1192,24.0878,24.1192,25334.0
2015-08-12 15:00:00,30.73,30.76,30.72,30.75,26865.0,24.1192,24.1427,24.1113,24.1349,26865.0
2015-08-12 15:10:00,30.74,30.78,30.73,30.78,48366.0,24.127,24.1584,24.1192,24.1584,48366.0
2015-08-12 15:20:00,30.78,30.86,30.77,30.85,57305.0,24.1584,24.2212,24.1506,24.2134,57305.0
2015-08-12 15:30:00,30.85,30.88,30.84,30.85,64158.0,24.2134,24.2369,24.2055,24.2134,64158.0
2015-08-12 15:40:00,30.86,30.86,30.82,30.85,99523.0,24.2212,24.2212,24.1898,24.2134,99523.0
2015-08-12 15:50:00,30.85,30.87,30.82,30.85,306338.0,24.2134,24.2291,24.1898,24.2134,306338.0
2015-08-13 09:30:00,31.0,31.13,30.78,30.82,96071.0,24.3311,24.4331,24.1584,24.1898,96071.0
2015-08-13 09:40:00,30.82,30.83,30.69,30.7,95444.0,24.1898,24.1977,24.0878,24.0956,95444.0
2015-08-13 09:50:00,30.69,30.69,30.64,30.65,95697.0,24.0878,24.0878,24.0485,24.0564,95697.0
2015-08-13 10:00:00,30.65,30.75,30.64,30.74,47521.0,24.0564,24.1349,24.0485,24.127,47521.0
2015-08-13 10:10:00,30.74,30.74,30.67,30.7,37630.0,24.127,24.127,24.0721,24.0956,37630.0
2015-08-13 10:20:00,30.7,30.75,30.69,30.75,21619.0,24.0956,24.1349,24.0878,24.1349,21619.0
2015-08-13 10:30:00,30.75,30.79,30.72,30.78,34697.0,24.1349,24.1663,24.1113,24.1584,34697.0
2015-08-13 10:40:00,30.78,30.79,30.76,30.79,18003.0,24.1584,24.1663,24.1427,24.1663,18003.0
2015-08-13 10:50:00,30.79,30.86,30.77,30.83,49830.0,24.1663,24.2212,24.1506,24.1977,49830.0
2015-08-13 11:00:00,30.83,30.86,30.83,30.86,38739.0,24.1977,24.2212,24.1977,24.2212,38739.0
2015-08-13 11:10:00,30.85,30.94,30.84,30.92,123662.0,24.2134,24.284,24.2055,24.2683,123662.0
2015-08-13 11:20:00,30.91,30.94,30.88,30.88,35269.0,24.2605,24.284,24.2369,24.2369,35269.0
2015-08-13 11:30:00,30.89,30.89,30.86,30.86,20066.0,24.2448,24.2448,24.2212,24.2212,20066.0
2015-08-13 11:40:00,30.86,30.92,30.85,30.92,24184.0,24.2212,24.2683,24.2134,24.2683,24184.0
2015-08-13 11:50:00,30.92,30.93,30.88,30.88,15567.0,24.2683,24.2762,24.2369,24.2369,15567.0
2015-08-13 12:00:00,30.88,30.93,30.88,30.92,21045.0,24.2369,24.2762,24.2369,24.2683,21045.0
2015-08-13 12:10:00,30.91,30.91,30.89,30.89,16003.0,24.2605,24.2605,24.2448,24.2448,16003.0
2015-08-13 12:20:00,30.89,30.94,30.89,30.94,59260.0,24.2448,24.284,24.2448,24.284,59260.0
2015-08-13 12:30:00,30.93,31.0,30.93,31.0,95761.0,24.2762,24.3311,24.2762,24.3311,95761.0
2015-08-13 12:40:00,31.0,31.0,30.94,31.0,46836.0,24.3311,24.3311,24.284,24.3311,46836.0
2015-08-13 12:50:00,31.0,31.03,30.99,31.01,130534.0,24.3311,24.3546,24.3233,24.339,130534.0
2015-08-13 13:00:00,31.0,31.03,31.0,31.02,23173.0,24.3311,24.3546,24.3311,24.3468,23173.0
2015-08-13 13:10:00,31.02,31.04,31.01,31.02,17839.0,24.3468,24.3625,24.339,24.3468,17839.0
2015-08-13 13:20:00,31.02,31.04,31.01,31.03,24379.0,24.3468,24.3625,24.339,24.3546,24379.0
2015-08-13 13:30:00,31.02,31.03,31.0,31.01,16406.0,24.3468,24.3546,24.3311,24.339,16406.0
2015-08-13 13:40:00,31.01,31.02,31.0,31.02,19913.0,24.339,24.3468,24.3311,24.3468,19913.0
2015-08-13 13:50:00,31.0,31.02,30.99,31.02,46105.0,24.3311,24.3468,24.3233,24.3468,46105.0
2015-08-13 14:00:00,31.02,31.08,31.01,31.07,39849.0,24.3468,24.3939,24.339,24.386,39849.0
2015-08-13 14:10:00,31.07,31.08,31.06,31.07,20583.0,24.386,24.3939,24.3782,24.386,20583.0
2015-08-13 14:20:00,31.06,31.07,31.06,31.07,18907.0,24.3782,24.386,24.3782,24.386,18907.0
2015-08-13 14:30:00,31.06,31.07,31.04,31.04,33856.0,24.3782,24.386,24.3625,24.3625,33856.0
2015-08-13 14:40:00,31.04,31.07,31.04,31.07,26042.0,24.3625,24.386,24.3625,24.386,26042.0
2015-08-13 14:50:00,31.07,31.08,31.05,31.07,38160.0,24.386,24.3939,24.3703,24.386,38160.0
2015-08-13 15:00:00,31.07,31.07,31.02,31.03,60939.0,24.386,24.386,24.3468,24.3546,60939.0
2015-08-13 15:10:00,31.03,31.05,31.01,31.05,56790.0,24.3546,24.3703,24.339,24.3703,56790.0
2015-08-13 15:20:00,31.05,31.05,31.0,31.01,82108.0,24.3703,24.3703,24.3311,24.339,82108.0
2015-08-13 15:30:00,31.01,31.02,30.96,30.99,153008.0,24.339,24.3468,24.2997,24.3233,153008.0
2015-08-13 15:40:00,30.99,31.01,30.98,31.01,227511.0,24.3233,24.339,24.3154,24.339,227511.0
2015-08-13 15:50:00,31.01,31.01,30.99,31.0,315170.0,24.339,24.339,24.3233,24.3311,315170.0
2015-08-14 09:30:00,31.0,31.05,30.89,31.01,45133.0,24.3311,24.3703,24.2448,24.339,45133.0
2015-08-14 09:40:00,31.01,31.08,31.01,31.05,52651.0,24.339,24.3939,24.339,24.3703,52651.0
2015-08-14 09:50:00,31.06,31.07,31.04,31.05,34036.0,24.3782,24.386,24.3625,24.3703,34036.0
2015-08-14 10:00:00,31.05,31.07,31.02,31.07,59407.0,24.3703,24.386,24.3468,24.386,59407.0
2015-08-14 10:10:00,31.08,31.11,31.07,31.09,33274.0,24.3939,24.4174,24.386,24.4017,33274.0
2015-08-14 10:20:00,31.1,31.15,31.09,31.1,80240.0,24.4096,24.4488,24.4017,24.4096,80240.0
2015-08-14 10:30:00,31.09,31.11,31.09,31.09,18287.0,24.4017,24.4174,24.4017,24.4017,18287.0
2015-08-14 10:40:00,31.1,31.1,31.05,31.05,37035.0,24.4096,24.4096,24.3703,24.3703,37035.0
2015-08-14 10:50:00,31.06,31.08,31.04,31.07,76987.0,24.3782,24.3939,24.3625,24.386,76987.0
2015-08-14 11:00:00,31.07,31.07,30.99,31.0,46373.0,24.386,24.386,24.3233,24.3311,46373.0
2015-08-14 11:10:00,30.99,31.0,30.93,30.96,47041.0,24.3233,24.3311,24.2762,24.2997,47041.0
2015-08-14 11:20:00,30.96,30.98,30.95,30.97,25041.0,24.2997,24.3154,24.2919,24.3076,25041.0
2015-08-14 11:30:00,30.98,30.98,30.95,30.96,37222.0,24.3154,24.3154,24.2919,24.2997,37222.0
2015-08-14 11:40:00,30.97,31.02,30.97,31.0,35987.0,24.3076,24.3468,24.3076,24.3311,35987.0
2015-08-14 11:50:00,31.01,31.01,30.95,30.96,17347.0,24.339,24.339,24.2919,24.2997,17347.0
2015-08-14 12:00:00,30.95,30.96,30.93,30.95,26507.0,24.2919,24.2997,24.2762,24.2919,26507.0
2015-08-14 12:10:00,30.96,30.98,30.95,30.97,22783.0,24.2997,24.3154,24.2919,24.3076,22783.0
2015-08-14 12:20:00,30.96,30.97,30.95,30.95,13900.0,24.2997,24.3076,24.2919,24.2919,13900.0
2015-08-14 12:30:00,30.95,31.0,30.95,30.98,21316.0,24.2919,24.3311,24.2919,24.3154,21316.0
2015-08-14 12:40:00,30.98,30.99,30.93,30.93,20624.0,24.3154,24.3233,24.2762,24.2762,20624.0
2015-08-14 12:50:00,30.93,30.94,30.91,30.93,28653.0,24.2762,24.284,24.2605,24.2762,28653.0
2015-08-14 13:00:00,30.93,30.96,30.93,30.96,29072.0,24.2762,24.2997,24.2762,24.2997,29072.0
2015-08-14 13:10:00,30.95,30.99,30.95,30.99,15813.0,24.2919,24.3233,24.2919,24.3233,15813.0
2015-08-14 13:20:00,30.99,30.99,30.94,30.95,39054.0,24.3233,24.3233,24.284,24.2919,39054.0
2015-08-14 13:30:00,30.95,30.96,30.94,30.95,25063.0,24.2919,24.2997,24.284,24.2919,25063.0
2015-08-14 13:40:00,30.95,30.97,30.9,30.92,243730.0,24.2919,24.3076,24.2526,24.2683,243730.0
2015-08-14 13:50:00,30.92,30.96,30.91,30.96,37240.0,24.2683,24.2997,24.2605,24.2997,37240.0
2015-08-14 14:00:00,30.95,30.96,30.94,30.94,12873.0,24.2919,24.2997,24.284,24.284,12873.0
2015-08-14 14:10:00,30.95,30.95,30.94,30.94,33065.0,24.2919,24.2919,24.284,24.284,33065.0
2015-08-14 14:20:00,30.95,30.95,30.92,30.93,59096.0,24.2919,24.2919,24.2683,24.2762,59096.0
2015-08-14 14:30:00,30.94,30.94,30.9,30.91,64981.0,24.284,24.284,24.2526,24.2605,64981.0
2015-08-14 14:40:00,30.9,30.92,30.9,30.91,34549.0,24.2526,24.2683,24.2526,24.2605,34549.0
2015-08-14 14:50:00,30.91,30.92,30.88,30.92,108965.0,24.2605,24.2683,24.2369,24.2683,108965.0
2015-08-14 15:00:00,30.92,30.92,30.9,30.91,18109.0,24.2683,24.2683,24.2526,24.2605,18109.0
2015-08-14 15:10:00,30.9,30.91,30.9,30.91,21697.0,24.2526,24.2605,24.2526,24.2605,21697.0
2015-08-14 15:20:00,30.91,30.99,30.9,30.99,125810.0,24.2605,24.3233,24.2526,24.3233,125810.0
2015-08-14 15:30:00,30.98,31.01,30.97,31.0,140749.0,24.3154,24.339,24.3076,24.3311,140749.0
2015-08-14 15:40:00,31.0,31.01,30.99,30.99,157052.0,24.3311,24.339,24.3233,24.3233,157052.0
2015-08-14 15:50:00,31.0,31.03,30.99,31.03,231109.0,24.3311,24.3546,24.3233,24.3546,231109.0
2015-08-17 09:30:00,30.9,30.92,30.79,30.88,61943.0,24.2526,24.2683,24.1663,24.2369,61943.0
2015-08-17 09:40:00,30.88,30.89,30.8,30.82,76105.0,24.2369,24.2448,24.1741,24.1898,76105.0
2015-08-17 09:50:00,30.81,30.87,30.81,30.81,18722.0,24.182,24.2291,24.182,24.182,18722.0
2015-08-17 10:00:00,30.8,30.84,30.75,30.82,78696.0,24.1741,24.2055,24.1349,24.1898,78696.0
2015-08-17 10:10:00,30.83,30.93,30.82,30.92,53018.0,24.1977,24.2762,24.1898,24.2683,53018.0
2015-08-17 10:20:00,30.92,30.96,30.9,30.94,38943.0,24.2683,24.2997,24.2526,24.284,38943.0
2015-08-17 10:30:00,30.95,30.96,30.91,30.93,31039.0,24.2919,24.2997,24.2605,24.2762,31039.0
2015-08-17 10:40:00,30.92,30.97,30.92,30.97,18013.0,24.2683,24.3076,24.2683,24.3076,18013.0
2015-08-17 10:50:00,30.97,31.04,30.96,31.03,71828.0,24.3076,24.3625,24.2997,24.3546,71828.0
2015-08-17 11:00:00,31.04,31.05,31.01,31.05,40645.0,24.3625,24.3703,24.339,24.3703,40645.0
2015-08-17 11:10:00,31.05,31.12,31.04,31.12,48804.0,24.3703,24.4253,24.3625,24.4253,48804.0
2015-08-17 11:20:00,31.12,31.14,31.05,31.06,54539.0,24.4253,24.441,24.3703,24.3782,54539.0
2015-08-17 11:30:00,31.05,31.08,31.04,31.08,29713.0,24.3703,24.3939,24.3625,24.3939,29713.0
2015-08-17 11:40:00,31.08,31.16,31.07,31.16,17647.0,24.3939,24.4567,24.386,24.4567,17647.0
2015-08-17 11:50:00,31.16,31.16,31.13,31.14,27880.0,24.4567,24.4567,24.4331,24.441,27880.0
2015-08-17 12:00:00,31.14,31.17,31.13,31.15,30853.0,24.441,24.4645,24.4331,24.4488,30853.0
2015-08-17 12:10:00,31.15,31.15,31.13,31.14,19768.0,24.4488,24.4488,24.4331,24.441,19768.0
2015-08-17 12:20:00,31.13,31.17,31.12,31.16,20304.0,24.4331,24.4645,24.4253,24.4567,20304.0
2015-08-17 12:30:00,31.17,31.17,31.12,31.13,26505.0,24.4645,24.4645,24.4253,24.4331,26505.0
2015-08-17 12:40:00,31.12,31.13,31.12,31.13,9873.0,24.4253,24.4331,24.4253,24.4331,9873.0
2015-08-17 12:50:00,31.13,31.15,31.11,31.15,32122.0,24.4331,24.4488,24.4174,24.4488,32122.0
2015-08-17 13:00:00,31.15,31.16,31.14,31.16,14528.0,24.4488,24.4567,24.441,24.4567,14528.0
2015-08-17 13:10:00,31.16,31.16,31.15,31.16,11786.0,24.4567,24.4567,24.4488,24.4567,11786.0
2015-08-17 13:20:00,31.15,31.2,31.15,31.2,25984.0,24.4488,24.4881,24.4488,24.4881,25984.0
2015-08-17 13:30:00,31.2,31.21,31.19,31.21,17438.0,24.4881,24.4959,24.4802,24.4959,17438.0
2015-08-17 13:40:00,31.21,31.25,31.2,31.25,27461.0,24.4959,24.5273,24.4881,24.5273,27461.0
2015-08-17 13:50:00,31.25,31.25,31.22,31.23,42786.0,24.5273,24.5273,24.5038,24.5116,42786.0
2015-08-17 14:00:00,31.23,31.23,31.18,31.19,48549.0,24.5116,24.5116,24.4724,24.4802,48549.0
2015-08-17 14:10:00,31.19,31.2,31.18,31.19,45965.0,24.4802,24.4881,24.4724,24.4802,45965.0
2015-08-17 14:20:00,31.19,31.19,31.18,31.19,12413.0,24.4802,24.4802,24.4724,24.4802,12413.0
2015-08-17 14:30:00,31.19,31.21,31.18,31.21,35689.0,24.4802,24.4959,24.4724,24.4959,35689.0
2015-08-17 14:40:00,31.21,31.25,31.19,31.2,73042.0,24.4959,24.5273,24.4802,24.4881,73042.0
2015-08-17 14:50:00,31.2,31.2,31.18,31.2,34473.0,24.4881,24.4881,24.4724,24.4881,34473.0
2015-08-17 15:00:00,31.2,31.22,31.19,31.21,27332.0,24.4881,24.5038,24.4802,24.4959,27332.0
2015-08-17 15:10:00,31.21,31.21,31.2,31.21,28318.0,24.4959,24.4959,24.4881,24.4959,28318.0
2015-08-17 15:20:00,31.21,31.21,31.2,31.21,26812.0,24.4959,24.4959,24.4881,24.4959,26812.0
2015-08-17 15:30:00,31.21,31.21,31.17,31.18,80831.0,24.4959,24.4959,24.4645,24.4724,80831.0
2015-08-17 15:40:00,31.18,31.19,31.16,31.19,103121.0,24.4724,24.4802,24.4567,24.4802,103121.0
2015-08-17 15:50:00,31.18,31.24,31.18,31.24,259323.0,24.4724,24.5195,24.4724,24.5195,259323.0
2015-08-18 09:30:00,31.18,31.22,31.12,31.17,51549.0,24.4724,24.5038,24.4253,24.4645,51549.0
2015-08-18 09:40:00,31.17,31.18,31.05,31.08,59491.0,24.4645,24.4724,24.3703,24.3939,59491.0
2015-08-18 09:50:00,31.08,31.12,31.04,31.09,29487.0,24.3939,24.4253,24.3625,24.4017,29487.0
2015-08-18 10:00:00,31.09,31.11,31.06,31.11,35351.0,24.4017,24.4174,24.3782,24.4174,35351.0
2015-08-18 10:10:00,31.11,31.15,31.11,31.15,17820.0,24.4174,24.4488,24.4174,24.4488,17820.0
2015-08-18 10:20:00,31.15,31.17,31.14,31.14,14466.0,24.4488,24.4645,24.441,24.441,14466.0
2015-08-18 10:30:00,31.14,31.15,31.08,31.1,23606.0,24.441,24.4488,24.3939,24.4096,23606.0
2015-08-18 10:40:00,31.1,31.14,31.08,31.09,74036.0,24.4096,24.441,24.3939,24.4017,74036.0
2015-08-18 10:50:00,31.09,31.1,31.06,31.06,35759.0,24.4017,24.4096,24.3782,24.3782,35759.0
2015-08-18 11:00:00,31.07,31.07,31.02,31.06,64468.0,24.386,24.386,24.3468,24.3782,64468.0
2015-08-18 11:10:00,31.07,31.12,31.06,31.1,35764.0,24.386,24.4253,24.3782,24.4096,35764.0
2015-08-18 11:20:00,31.1,31.13,31.1,31.12,67720.0,24.4096,24.4331,24.4096,24.4253,67720.0
2015-08-18 11:30:00,31.12,31.14,31.1,31.13,34915.0,24.4253,24.441,24.4096,24.4331,34915.0
2015-08-18 11:40:00,31.12,31.14,31.11,31.12,16312.0,24.4253,24.441,24.4174,24.4253,16312.0
2015-08-18 11:50:00,31.13,31.14,31.11,31.12,21077.0,24.4331,24.441,24.4174,24.4253,21077.0
2015-08-18 12:00:00,31.11,31.13,31.11,31.13,21400.0,24.4174,24.4331,24.4174,24.4331,21400.0
2015-08-18 12:10:00,31.13,31.14,31.11,31.12,44922.0,24.4331,24.441,24.4174,24.4253,44922.0
2015-08-18 12:20:00,31.11,31.16,31.1,31.12,73161.0,24.4174,24.4567,24.4096,24.4253,73161.0
2015-08-18 12:30:00,31.12,31.12,31.1,31.12,19818.0,24.4253,24.4253,24.4096,24.4253,19818.0
2015-08-18 12:40:00,31.11,31.13,31.1,31.13,21837.0,24.4174,24.4331,24.4096,24.4331,21837.0
2015-08-18 12:50:00,31.13,31.17,31.11,31.11,38498.0,24.4331,24.4645,24.4174,24.4174,38498.0
2015-08-18 13:00:00,31.11,31.14,31.11,31.13,48355.0,24.4174,24.441,24.4174,24.4331,48355.0
2015-08-18 13:10:00,31.12,31.14,31.11,31.14,33153.0,24.4253,24.441,24.4174,24.441,33153.0
2015-08-18 13:20:00,31.14,31.17,31.13,31.17,18620.0,24.441,24.4645,24.4331,24.4645,18620.0
2015-08-18 13:30:00,31.17,31.17,31.12,31.13,66449.0,24.4645,24.4645,24.4253,24.4331,66449.0
2015-08-18 13:40:00,31.13,31.14,31.12,31.14,69059.0,24.4331,24.441,24.4253,24.441,69059.0
2015-08-18 13:50:00,31.14,31.15,31.13,31.15,29150.0,24.441,24.4488,24.4331,24.4488,29150.0
2015-08-18 14:00:00,31.15,31.15,31.14,31.14,48453.0,24.4488,24.4488,24.441,24.441,48453.0
2015-08-18 14:10:00,31.15,31.17,31.14,31.17,63825.0,24.4488,24.4645,24.441,24.4645,63825.0
2015-08-18 14:20:00,31.17,31.18,31.17,31.18,21982.0,24.4645,24.4724,24.4645,24.4724,21982.0
2015-08-18 14:30:00,31.18,31.18,31.17,31.18,17900.0,24.4724,24.4724,24.4645,24.4724,17900.0
2015-08-18 14:40:00,31.18,31.18,31.16,31.17,46517.0,24.4724,24.4724,24.4567,24.4645,46517.0
2015-08-18 14:50:00,31.17,31.17,31.16,31.17,20238.0,24.4645,24.4645,24.4567,24.4645,20238.0
2015-08-18 15:00:00,31.17,31.17,31.13,31.13,151538.0,24.4645,24.4645,24.4331,24.4331,151538.0
2015-08-18 15:10:00,31.14,31.15,31.13,31.15,80624.0,24.441,24.4488,24.4331,24.4488,80624.0
2015-08-18 15:20:00,31.14,31.16,31.14,31.16,203866.0,24.441,24.4567,24.441,24.4567,203866.0
2015-08-18 15:30:00,31.16,31.16,31.15,31.15,59711.0,24.4567,24.4567,24.4488,24.4488,59711.0
2015-08-18 15:40:00,31.15,31.17,31.15,31.17,162979.0,24.4488,24.4645,24.4488,24.4645,162979.0
2015-08-18 15:50:00,31.17,31.19,31.16,31.19,281445.0,24.4645,24.4802,24.4567,24.4802,281445.0
2015-08-19 09:30:00,31.1,31.34,31.0,31.14,273494.0,24.4096,24.598,24.3311,24.441,273494.0
2015-08-19 09:40:00,31.15,31.21,31.05,31.13,66783.0,24.4488,24.4959,24.3703,24.4331,66783.0
2015-08-19 09:50:00,31.12,31.17,31.1,31.12,48121.0,24.4253,24.4645,24.4096,24.4253,48121.0
2015-08-19 10:00:00,31.11,31.19,31.11,31.17,62027.0,24.4174,24.4802,24.4174,24.4645,62027.0
2015-08-19 10:10:00,31.17,31.24,31.16,31.23,81751.0,24.4645,24.5195,24.4567,24.5116,81751.0
2015-08-19 10:20:00,31.24,31.32,31.19,31.31,198357.0,24.5195,24.5823,24.4802,24.5744,198357.0
2015-08-19 10:30:00,31.31,31.31,31.22,31.28,285906.0,24.5744,24.5744,24.5038,24.5509,285906.0
2015-08-19 10:40:00,31.28,31.29,31.24,31.27,306356.0,24.5509,24.5587,24.5195,24.543,306356.0
2015-08-19 10:50:00,31.27,31.32,31.27,31.3,83107.0,24.543,24.5823,24.543,24.5666,83107.0
2015-08-19 11:00:00,31.29,31.34,31.29,31.32,115937.0,24.5587,24.598,24.5587,24.5823,115937.0
2015-08-19 11:10:00,31.32,31.36,31.3,31.35,97476.0,24.5823,24.6137,24.5666,24.6058,97476.0
2015-08-19 11:20:00,31.35,31.39,31.33,31.33,205711.0,24.6058,24.6372,24.5901,24.5901,205711.0
2015-08-19 11:30:00,31.33,31.33,31.27,31.29,196559.0,24.5901,24.5901,24.543,24.5587,196559.0
2015-08-19 11:40:00,31.29,31.31,31.25,31.26,208362.0,24.5587,24.5744,24.5273,24.5352,208362.0
2015-08-19 11:50:00,31.26,31.28,31.25,31.27,83215.0,24.5352,24.5509,24.5273,24.543,83215.0
2015-08-19 12:00:00,31.27,31.28,31.24,31.27,96121.0,24.543,24.5509,24.5195,24.543,96121.0
2015-08-19 12:10:00,31.27,31.27,31.22,31.24,189935.0,24.543,24.543,24.5038,24.5195,189935.0
2015-08-19 12:20:00,31.24,31.25,31.2,31.21,118922.0,24.5195,24.5273,24.4881,24.4959,118922.0
2015-08-19 12:30:00,31.21,31.29,31.2,31.29,103023.0,24.4959,24.5587,24.4881,24.5587,103023.0
2015-08-19 12:40:00,31.29,31.3,31.23,31.23,125116.0,24.5587,24.5666,24.5116,24.5116,125116.0
2015-08-19 12:50:00,31.23,31.27,31.22,31.27,96223.0,24.5116,24.543,24.5038,24.543,96223.0
2015-08-19 13:00:00,31.27,31.29,31.26,31.29,39209.0,24.543,24.5587,24.5352,24.5587,39209.0
2015-08-19 13:10:00,31.29,31.31,31.27,31.3,84997.0,24.5587,24.5744,24.543,24.5666,84997.0
2015-08-19 13:20:00,31.3,31.31,31.24,31.24,69430.0,24.5666,24.5744,24.5195,24.5195,69430.0
2015-08-19 13:30:00,31.23,31.28,31.23,31.28,45772.0,24.5116,24.5509,24.5116,24.5509,45772.0
2015-08-19 13:40:00,31.28,31.32,31.27,31.3,62257.0,24.5509,24.5823,24.543,24.5666,62257.0
2015-08-19 13:50:00,31.3,31.3,31.26,31.29,68987.0,24.5666,24.5666,24.5352,24.5587,68987.0
2015-08-19 14:00:00,31.29,31.39,31.28,31.37,93401.0,24.5587,24.6372,24.5509,24.6215,93401.0
2015-08-19 14:10:00,31.37,31.55,31.36,31.53,164696.0,24.6215,24.7628,24.6137,24.7471,164696.0
2015-08-19 14:20:00,31.53,31.57,31.48,31.49,192422.0,24.7471,24.7785,24.7078,24.7157,192422.0
2015-08-19 14:30:00,31.5,31.52,31.47,31.5,83774.0,24.7235,24.7392,24.7,24.7235,83774.0
2015-08-19 14:40:00,31.5,31.51,31.43,31.46,58485.0,24.7235,24.7314,24.6686,24.6921,58485.0
2015-08-19 14:50:00,31.46,31.49,31.41,31.44,77857.0,24.6921,24.7157,24.6529,24.6764,77857.0
2015-08-19 15:00:00,31.43,31.45,31.39,31.45,185083.0,24.6686,24.6843,24.6372,24.6843,185083.0
2015-08-19 15:10:00,31.45,31.49,31.44,31.49,165890.0,24.6843,24.7157,24.6764,24.7157,165890.0
2015-08-19 15:20:00,31.49,31.51,31.48,31.5,122797.0,24.7157,24.7314,24.7078,24.7235,122797.0
2015-08-19 15:30:00,31.5,31.52,31.46,31.47,219793.0,24.7235,24.7392,24.6921,24.7,219793.0
2015-08-19 15:40:00,31.46,31.52,31.46,31.52,168085.0,24.6921,24.7392,24.6921,24.7392,168085.0
2015-08-19 15:50:00,31.52,31.54,31.45,31.45,455007.0,24.7392,24.7549,24.6843,24.6843,455007.0
2015-08-20 09:30:00,31.2,31.22,31.01,31.05,122961.0,24.4881,24.5038,24.339,24.3703,122961.0
2015-08-20 09:40:00,31.05,31.07,30.92,30.95,122070.0,24.3703,24.386,24.2683,24.2919,122070.0
2015-08-20 09:50:00,30.95,31.0,30.93,30.95,65598.0,24.2919,24.3311,24.2762,24.2919,65598.0
2015-08-20 10:00:00,30.95,30.98,30.93,30.93,94444.0,24.2919,24.3154,24.2762,24.2762,94444.0
2015-08-20 10:10:00,30.93,31.03,30.92,31.03,77913.0,24.2762,24.3546,24.2683,24.3546,77913.0
2015-08-20 10:20:00,31.03,31.07,30.98,31.0,97111.0,24.3546,24.386,24.3154,24.3311,97111.0
2015-08-20 10:30:00,30.99,31.05,30.97,31.04,44756.0,24.3233,24.3703,24.3076,24.3625,44756.0
2015-08-20 10:40:00,31.04,31.1,31.02,31.08,51246.0,24.3625,24.4096,24.3468,24.3939,51246.0
2015-08-20 10:50:00,31.09,31.11,31.07,31.07,33372.0,24.4017,24.4174,24.386,24.386,33372.0
2015-08-20 11:00:00,31.07,31.15,31.05,31.13,144979.0,24.386,24.4488,24.3703,24.4331,144979.0
2015-08-20 11:10:00,31.13,31.16,31.09,31.09,74975.0,24.4331,24.4567,24.4017,24.4017,74975.0
2015-08-20 11:20:00,31.09,31.21,31.08,31.19,78291.0,24.4017,24.4959,24.3939,24.4802,78291.0
2015-08-20 11:30:00,31.19,31.24,31.17,31.24,65530.0,24.4802,24.5195,24.4645,24.5195,65530.0
2015-08-20 11:40:00,31.23,31.27,31.23,31.26,67721.0,24.5116,24.543,24.5116,24.5352,67721.0
2015-08-20 11:50:00,31.26,31.26,31.23,31.25,83361.0,24.5352,24.5352,24.5116,24.5273,83361.0
2015-08-20 12:00:00,31.25,31.25,31.19,31.21,34133.0,24.5273,24.5273,24.4802,24.4959,34133.0
2015-08-20 12:10:00,31.21,31.23,31.15,31.16,46492.0,24.4959,24.5116,24.4488,24.4567,46492.0
2015-08-20 12:20:00,31.16,31.16,31.1,31.14,40136.0,24.4567,24.4567,24.4096,24.441,40136.0
2015-08-20 12:30:00,31.13,31.2,31.13,31.16,44691.0,24.4331,24.4881,24.4331,24.4567,44691.0
2015-08-20 12:40:00,31.16,31.17,31.13,31.14,39125.0,24.4567,24.4645,24.4331,24.441,39125.0
2015-08-20 12:50:00,31.14,31.16,31.07,31.13,42710.0,24.441,24.4567,24.386,24.4331,42710.0
2015-08-20 13:00:00,31.12,31.13,31.11,31.12,29471.0,24.4253,24.4331,24.4174,24.4253,29471.0
2015-08-20 13:10:00,31.11,31.19,31.1,31.19,86661.0,24.4174,24.4802,24.4096,24.4802,86661.0
2015-08-20 13:20:00,31.19,31.22,31.16,31.19,59969.0,24.4802,24.5038,24.4567,24.4802,59969.0
2015-08-20 13:30:00,31.19,31.21,31.18,31.19,47412.0,24.4802,24.4959,24.4724,24.4802,47412.0
2015-08-20 13:40:00,31.19,31.2,31.14,31.2,74810.0,24.4802,24.4881,24.441,24.4881,74810.0
2015-08-20 13:50:00,31.21,31.22,31.17,31.19,64193.0,24.4959,24.5038,24.4645,24.4802,64193.0
2015-08-20 14:00:00,31.19,31.2,31.11,31.13,59372.0,24.4802,24.4881,24.4174,24.4331,59372.0
2015-08-20 14:10:00,31.13,31.16,31.1,31.12,126304.0,24.4331,24.4567,24.4096,24.4253,126304.0
2015-08-20 14:20:00,31.12,31.13,31.09,31.1,55500.0,24.4253,24.4331,24.4017,24.4096,55500.0
2015-08-20 14:30:00,31.1,31.11,31.06,31.09,41038.0,24.4096,24.4174,24.3782,24.4017,41038.0
2015-08-20 14:40:00,31.09,31.09,31.03,31.03,42348.0,24.4017,24.4017,24.3546,24.3546,42348.0
2015-08-20 14:50:00,31.04,31.09,31.02,31.04,78138.0,24.3625,24.4017,24.3468,24.3625,78138.0
2015-08-20 15:00:00,31.03,31.09,31.02,31.05,72228.0,24.3546,24.4017,24.3468,24.3703,72228.0
2015-08-20 15:10:00,31.05,31.06,30.99,31.0,99357.0,24.3703,24.3782,24.3233,24.3311,99357.0
2015-08-20 15:20:00,31.0,31.03,30.99,31.03,73375.0,24.3311,24.3546,24.3233,24.3546,73375.0
2015-08-20 15:30:00,31.02,31.05,31.0,31.01,84271.0,24.3468,24.3703,24.3311,24.339,84271.0
2015-08-20 15:40:00,31.01,31.03,30.97,30.98,172224.0,24.339,24.3546,24.3076,24.3154,172224.0
2015-08-20 15:50:00,30.98,30.98,30.87,30.89,412917.0,24.3154,24.3154,24.2291,24.2448,412917.0
2015-08-21 09:30:00,30.66,30.67,30.54,30.59,227958.0,24.0642,24.0721,23.9701,24.0093,227958.0
2015-08-21 09:40:00,30.59,30.61,30.4,30.46,92433.0,24.0093,24.025,23.8602,23.9073,92433.0
2015-08-21 09:50:00,30.46,30.51,30.41,30.47,199681.0,23.9073,23.9465,23.868,23.9151,199681.0
2015-08-21 10:00:00,30.47,30.58,30.45,30.54,142709.0,23.9151,24.0015,23.8994,23.9701,142709.0
2015-08-21 10:10:00,30.54,30.54,30.43,30.43,109795.0,23.9701,23.9701,23.8837,23.8837,109795.0
2015-08-21 10:20:00,30.43,30.47,30.42,30.42,106935.0,23.8837,23.9151,23.8759,23.8759,106935.0
2015-08-21 10:30:00,30.42,30.44,30.31,30.34,76508.0,23.8759,23.8916,23.7895,23.8131,76508.0
2015-08-21 10:40:00,30.35,30.39,30.31,30.32,53249.0,23.8209,23.8523,23.7895,23.7974,53249.0
2015-08-21 10:50:00,30.32,30.33,30.24,30.27,132942.0,23.7974,23.8052,23.7346,23.7581,132942.0
2015-08-21 11:00:00,30.27,30.29,30.23,30.27,83923.0,23.7581,23.7738,23.7267,23.7581,83923.0
2015-08-21 11:10:00,30.26,30.26,30.18,30.2,68492.0,23.7503,23.7503,23.6875,23.7032,68492.0
2015-08-21 11:20:00,30.2,30.25,30.16,30.23,81012.0,23.7032,23.7424,23.6718,23.7267,81012.0
2015-08-21 11:30:00,30.23,30.25,30.15,30.15,117816.0,23.7267,23.7424,23.664,23.664,117816.0
2015-08-21 11:40:00,30.15,30.23,30.13,30.23,68280.0,23.664,23.7267,23.6483,23.7267,68280.0
2015-08-21 11:50:00,30.23,30.28,30.19,30.26,46293.0,23.7267,23.766,23.6954,23.7503,46293.0
2015-08-21 12:00:00,30.26,30.34,30.24,30.33,57599.0,23.7503,23.8131,23.7346,23.8052,57599.0
2015-08-21 12:10:00,30.33,30.37,30.25,30.28,61100.0,23.8052,23.8366,23.7424,23.766,61100.0
2015-08-21 12:20:00,30.28,30.28,30.23,30.25,42938.0,23.766,23.766,23.7267,23.7424,42938.0
2015-08-21 12:30:00,30.25,30.32,30.23,30.29,100650.0,23.7424,23.7974,23.7267,23.7738,100650.0
2015-08-21 12:40:00,30.28,30.28,30.2,30.22,42619.0,23.766,23.766,23.7032,23.7189,42619.0
2015-08-21 12:50:00,30.21,30.22,30.15,30.15,63709.0,23.7111,23.7189,23.664,23.664,63709.0
2015-08-21 13:00:00,30.15,30.19,30.12,30.17,41350.0,23.664,23.6954,23.6404,23.6797,41350.0
2015-08-21 13:10:00,30.17,30.2,30.17,30.19,45969.0,23.6797,23.7032,23.6797,23.6954,45969.0
2015-08-21 13:20:00,30.19,30.27,30.18,30.26,40598.0,23.6954,23.7581,23.6875,23.7503,40598.0
2015-08-21 13:30:00,30.27,30.3,30.22,30.28,43938.0,23.7581,23.7817,23.7189,23.766,43938.0
2015-08-21 13:40:00,30.28,30.3,30.26,30.27,167076.0,23.766,23.7817,23.7503,23.7581,167076.0
2015-08-21 13:50:00,30.28,30.35,30.25,30.34,49892.0,23.766,23.8209,23.7424,23.8131,49892.0
2015-08-21 14:00:00,30.34,30.4,30.33,30.39,121180.0,23.8131,23.8602,23.8052,23.8523,121180.0
2015-08-21 14:10:00,30.39,30.39,30.29,30.3,60938.0,23.8523,23.8523,23.7738,23.7817,60938.0
2015-08-21 14:20:00,30.3,30.32,30.25,30.27,44057.0,23.7817,23.7974,23.7424,23.7581,44057.0
2015-08-21 14:30:00,30.27,30.29,30.2,30.22,67864.0,23.7581,23.7738,23.7032,23.7189,67864.0
2015-08-21 14:40:00,30.22,30.25,30.15,30.17,69625.0,23.7189,23.7424,23.664,23.6797,69625.0
2015-08-21 14:50:00,30.16,30.19,30.13,30.17,77223.0,23.6718,23.6954,23.6483,23.6797,77223.0
2015-08-21 15:00:00,30.16,30.21,30.15,30.19,151722.0,23.6718,23.7111,23.664,23.6954,151722.0
2015-08-21 15:10:00,30.19,30.2,30.04,30.14,132846.0,23.6954,23.7032,23.5776,23.6561,132846.0
2015-08-21 15:20:00,30.14,30.17,30.08,30.1,154361.0,23.6561,23.6797,23.609,23.6247,154361.0
2015-08-21 15:30:00,30.1,30.1,30.02,30.08,261469.0,23.6247,23.6247,23.5619,23.609,261469.0
2015-08-21 15:40:00,30.07,30.11,30.04,30.1,207747.0,23.6012,23.6326,23.5776,23.6247,207747.0
2015-08-21 15:50:00,30.1,30.14,29.96,29.96,1066296.0,23.6247,23.6561,23.5148,23.5148,1066296.0
2015-08-24 09:30:00,28.73,28.93,27.23,28.7,318511.0,22.5494,22.7064,21.3721,22.5259,318511.0
2015-08-24 09:40:00,28.7,29.42,28.65,28.93,192957.0,22.5259,23.091,22.4866,22.7064,192957.0
2015-08-24 09:50:00,28.91,29.03,28.71,29.02,95264.0,22.6907,22.7849,22.5337,22.7771,95264.0
2015-08-24 10:00:00,29.03,29.11,28.84,29.04,334477.0,22.7849,22.8477,22.6358,22.7927,334477.0
2015-08-24 10:10:00,29.03,29.12,28.93,29.08,498020.0,22.7849,22.8555,22.7064,22.8241,498020.0
2015-08-24 10:20:00,29.07,29.34,29.06,29.17,311845.0,22.8163,23.0282,22.8084,22.8948,311845.0
2015-08-24 10:30:00,29.16,29.29,28.95,29.2,206401.0,22.8869,22.989,22.7221,22.9183,206401.0
2015-08-24 10:40:00,29.21,29.31,29.02,29.28,227189.0,22.9262,23.0047,22.7771,22.9811,227189.0
2015-08-24 10:50:00,29.28,29.35,29.22,29.28,183386.0,22.9811,23.0361,22.934,22.9811,183386.0
2015-08-24 11:00:00,29.28,29.31,29.02,29.12,144226.0,22.9811,23.0047,22.7771,22.8555,144226.0
2015-08-24 11:10:00,29.12,29.13,29.02,29.08,121129.0,22.8555,22.8634,22.7771,22.8241,121129.0
2015-08-24 11:20:00,29.08,29.1,29.0,29.07,91199.0,22.8241,22.8398,22.7614,22.8163,91199.0
2015-08-24 11:30:00,29.07,29.26,29.04,29.22,153138.0,22.8163,22.9654,22.7927,22.934,153138.0
2015-08-24 11:40:00,29.23,29.31,29.16,29.29,120381.0,22.9419,23.0047,22.8869,22.989,120381.0
2015-08-24 11:50:00,29.29,29.5,29.29,29.43,117837.0,22.989,23.1538,22.989,23.0989,117837.0
2015-08-24 12:00:00,29.42,29.49,29.31,29.48,117150.0,23.091,23.1459,23.0047,23.1381,117150.0
2015-08-24 12:10:00,29.48,29.52,29.4,29.45,113790.0,23.1381,23.1695,23.0753,23.1145,113790.0
2015-08-24 12:20:00,29.45,29.55,29.42,29.51,62052.0,23.1145,23.193,23.091,23.1616,62052.0
2015-08-24 12:30:00,29.5,29.54,29.44,29.49,80370.0,23.1538,23.1852,23.1067,23.1459,80370.0
2015-08-24 12:40:00,29.48,29.53,29.34,29.38,115283.0,23.1381,23.1773,23.0282,23.0596,115283.0
2015-08-24 12:50:00,29.38,29.48,29.35,29.39,93186.0,23.0596,23.1381,23.0361,23.0675,93186.0
2015-08-24 13:00:00,29.39,29.49,29.39,29.49,65227.0,23.0675,23.1459,23.0675,23.1459,65227.0
2015-08-24 13:10:00,29.49,29.51,29.42,29.49,51023.0,23.1459,23.1616,23.091,23.1459,51023.0
2015-08-24 13:20:00,29.48,29.48,29.34,29.4,73970.0,23.1381,23.1381,23.0282,23.0753,73970.0
2015-08-24 13:30:00,29.39,29.39,29.21,29.23,75150.0,23.0675,23.0675,22.9262,22.9419,75150.0
2015-08-24 13:40:00,29.23,29.3,29.2,29.27,141336.0,22.9419,22.9968,22.9183,22.9733,141336.0
2015-08-24 13:50:00,29.27,29.27,29.15,29.15,164015.0,22.9733,22.9733,22.8791,22.8791,164015.0
2015-08-24 14:00:00,29.16,29.19,29.05,29.05,116809.0,22.8869,22.9105,22.8006,22.8006,116809.0
2015-08-24 14:10:00,29.05,29.13,28.95,29.11,144833.0,22.8006,22.8634,22.7221,22.8477,144833.0
2015-08-24 14:20:00,29.11,29.13,29.05,29.08,91140.0,22.8477,22.8634,22.8006,22.8241,91140.0
2015-08-24 14:30:00,29.08,29.15,29.06,29.11,86020.0,22.8241,22.8791,22.8084,22.8477,86020.0
2015-08-24 14:40:00,29.1,29.1,28.94,28.97,111301.0,22.8398,22.8398,22.7143,22.7378,111301.0
2015-08-24 14:50:00,28.97,28.99,28.77,28.8,277555.0,22.7378,22.7535,22.5808,22.6044,277555.0
2015-08-24 15:00:00,28.8,28.95,28.68,28.93,283359.0,22.6044,22.7221,22.5102,22.7064,283359.0
2015-08-24 15:10:00,28.93,28.93,28.78,28.8,289770.0,22.7064,22.7064,22.5887,22.6044,289770.0
2015-08-24 15:20:00,28.8,28.84,28.69,28.71,285032.0,22.6044,22.6358,22.518,22.5337,285032.0
2015-08-24 15:30:00,28.71,29.02,28.67,29.0,332023.0,22.5337,22.7771,22.5023,22.7614,332023.0
2015-08-24 15:40:00,28.99,29.15,28.87,28.93,566580.0,22.7535,22.8791,22.6593,22.7064,566580.0
2015-08-24 15:50:00,28.94,29.03,28.72,28.74,629844.0,22.7143,22.7849,22.5416,22.5573,629844.0
2015-08-25 09:30:00,29.25,29.42,29.12,29.2,173761.0,22.9576,23.091,22.8555,22.9183,173761.0
2015-08-25 09:40:00,29.18,29.23,29.03,29.16,223875.0,22.9026,22.9419,22.7849,22.8869,223875.0
2015-08-25 09:50:00,29.16,29.24,29.13,29.19,67995.0,22.8869,22.9497,22.8634,22.9105,67995.0
2015-08-25 10:00:00,29.19,29.19,29.08,29.16,73786.0,22.9105,22.9105,22.8241,22.8869,73786.0
2015-08-25 10:10:00,29.16,29.27,29.11,29.21,97164.0,22.8869,22.9733,22.8477,22.9262,97164.0
2015-08-25 10:20:00,29.22,29.22,29.11,29.13,80965.0,22.934,22.934,22.8477,22.8634,80965.0
2015-08-25 10:30:00,29.12,29.17,29.09,29.14,55495.0,22.8555,22.8948,22.832,22.8712,55495.0
2015-08-25 10:40:00,29.16,29.28,29.16,29.26,103408.0,22.8869,22.9811,22.8869,22.9654,103408.0
2015-08-25 10:50:00,29.25,29.3,29.24,29.29,119080.0,22.9576,22.9968,22.9497,22.989,119080.0
2015-08-25 11:00:00,29.29,29.38,29.29,29.38,48689.0,22.989,23.0596,22.989,23.0596,48689.0
2015-08-25 11:10:00,29.38,29.46,29.37,29.45,43488.0,23.0596,23.1224,23.0518,23.1145,43488.0
2015-08-25 11:20:00,29.46,29.51,29.4,29.42,126818.0,23.1224,23.1616,23.0753,23.091,126818.0
2015-08-25 11:30:00,29.41,29.46,29.39,29.43,107511.0,23.0832,23.1224,23.0675,23.0989,107511.0
2015-08-25 11:40:00,29.44,29.46,29.4,29.46,49788.0,23.1067,23.1224,23.0753,23.1224,49788.0
2015-08-25 11:50:00,29.46,29.47,29.38,29.39,44339.0,23.1224,23.1302,23.0596,23.0675,44339.0
2015-08-25 12:00:00,29.39,29.42,29.37,29.4,37699.0,23.0675,23.091,23.0518,23.0753,37699.0
2015-08-25 12:10:00,29.4,29.44,29.39,29.39,48918.0,23.0753,23.1067,23.0675,23.0675,48918.0
2015-08-25 12:20:00,29.39,29.47,29.39,29.46,56681.0,23.0675,23.1302,23.0675,23.1224,56681.0
2015-08-25 12:30:00,29.45,29.49,29.4,29.42,49334.0,23.1145,23.1459,23.0753,23.091,49334.0
2015-08-25 12:40:00,29.42,29.46,29.41,29.43,60448.0,23.091,23.1224,23.0832,23.0989,60448.0
2015-08-25 12:50:00,29.43,29.46,29.35,29.38,56829.0,23.0989,23.1224,23.0361,23.0596,56829.0
2015-08-25 13:00:00,29.38,29.44,29.34,29.42,96830.0,23.0596,23.1067,23.0282,23.091,96830.0
2015-08-25 13:10:00,29.42,29.43,29.36,29.37,72131.0,23.091,23.0989,23.0439,23.0518,72131.0
2015-08-25 13:20:00,29.37,29.41,29.21,29.23,107810.0,23.0518,23.0832,22.9262,22.9419,107810.0
2015-08-25 13:30:00,29.23,29.3,29.22,29.28,49318.0,22.9419,22.9968,22.934,22.9811,49318.0
2015-08-25 13:40:00,29.28,29.29,29.19,29.26,82003.0,22.9811,22.989,22.9105,22.9654,82003.0
2015-08-25 13:50:00,29.26,29.32,29.25,29.27,57982.0,22.9654,23.0125,22.9576,22.9733,57982.0
2015-08-25 14:00:00,29.28,29.3,29.25,29.27,80566.0,22.9811,22.9968,22.9576,22.9733,80566.0
2015-08-25 14:10:00,29.27,29.3,29.25,29.3,76122.0,22.9733,22.9968,22.9576,22.9968,76122.0
2015-08-25 14:20:00,29.29,29.36,29.26,29.29,108582.0,22.989,23.0439,22.9654,22.989,108582.0
2015-08-25 14:30:00,29.29,29.31,29.22,29.24,81181.0,22.989,23.0047,22.934,22.9497,81181.0
2015-08-25 14:40:00,29.25,29.36,29.22,29.36,121520.0,22.9576,23.0439,22.934,23.0439,121520.0
2015-08-25 14:50:00,29.37,29.41,29.33,29.35,106081.0,23.0518,23.0832,23.0204,23.0361,106081.0
2015-08-25 15:00:00,29.35,29.37,29.23,29.28,147831.0,23.0361,23.0518,22.9419,22.9811,147831.0
2015-08-25 15:10:00,29.27,29.28,29.11,29.14,160944.0,22.9733,22.9811,22.8477,22.8712,160944.0
2015-08-25 15:20:00,29.13,29.16,29.02,29.06,194286.0,22.8634,22.8869,22.7771,22.8084,194286.0
2015-08-25 15:30:00,29.05,29.08,28.83,28.85,366727.0,22.8006,22.8241,22.6279,22.6436,366727.0
2015-08-25 15:40:00,28.84,28.93,28.65,28.69,488413.0,22.6358,22.7064,22.4866,22.518,488413.0
2015-08-25 15:50:00,28.7,28.86,28.53,28.56,567251.0,22.5259,22.6515,22.3925,22.416,567251.0
2015-08-26 09:30:00,29.25,29.36,29.09,29.14,127474.0,22.9576,23.0439,22.832,22.8712,127474.0
2015-08-26 09:40:00,29.14,29.17,28.98,29.15,75721.0,22.8712,22.8948,22.7457,22.8791,75721.0
2015-08-26 09:50:00,29.15,29.15,28.92,28.97,78014.0,22.8791,22.8791,22.6986,22.7378,78014.0
2015-08-26 10:00:00,28.97,29.12,28.92,29.07,138117.0,22.7378,22.8555,22.6986,22.8163,138117.0
2015-08-26 10:10:00,29.08,29.12,28.82,28.83,165450.0,22.8241,22.8555,22.6201,22.6279,165450.0
2015-08-26 10:20:00,28.83,28.99,28.8,28.97,120135.0,22.6279,22.7535,22.6044,22.7378,120135.0
2015-08-26 10:30:00,28.96,29.07,28.9,28.98,138261.0,22.73,22.8163,22.6829,22.7457,138261.0
2015-08-26 10:40:00,28.98,29.01,28.89,28.93,95927.0,22.7457,22.7692,22.675,22.7064,95927.0
2015-08-26 10:50:00,28.94,29.01,28.9,28.9,62616.0,22.7143,22.7692,22.6829,22.6829,62616.0
2015-08-26 11:00:00,28.91,28.93,28.83,28.9,125409.0,22.6907,22.7064,22.6279,22.6829,125409.0
2015-08-26 11:10:00,28.9,29.01,28.86,28.99,206487.0,22.6829,22.7692,22.6515,22.7535,206487.0
2015-08-26 11:20:00,28.99,29.02,28.93,29.0,153274.0,22.7535,22.7771,22.7064,22.7614,153274.0
2015-08-26 11:30:00,28.99,29.02,28.88,28.91,170099.0,22.7535,22.7771,22.6672,22.6907,170099.0
2015-08-26 11:40:00,28.91,29.02,28.9,29.0,173899.0,22.6907,22.7771,22.6829,22.7614,173899.0
2015-08-26 11:50:00,29.0,29.05,28.99,29.02,72823.0,22.7614,22.8006,22.7535,22.7771,72823.0
2015-08-26 12:00:00,29.01,29.01,28.93,28.95,59233.0,22.7692,22.7692,22.7064,22.7221,59233.0
2015-08-26 12:10:00,28.96,28.98,28.92,28.96,39424.0,22.73,22.7457,22.6986,22.73,39424.0
2015-08-26 12:20:00,28.96,28.97,28.86,28.88,44074.0,22.73,22.7378,22.6515,22.6672,44074.0
2015-08-26 12:30:00,28.88,28.89,28.83,28.88,65237.0,22.6672,22.675,22.6279,22.6672,65237.0
2015-08-26 12:40:00,28.88,28.91,28.85,28.9,115346.0,22.6672,22.6907,22.6436,22.6829,115346.0
2015-08-26 12:50:00,28.89,28.95,28.87,28.95,232790.0,22.675,22.7221,22.6593,22.7221,232790.0
2015-08-26 13:00:00,28.95,29.03,28.92,28.93,128982.0,22.7221,22.7849,22.6986,22.7064,128982.0
2015-08-26 13:10:00,28.93,29.0,28.93,28.97,54317.0,22.7064,22.7614,22.7064,22.7378,54317.0
2015-08-26 13:20:00,28.98,29.1,28.98,29.1,150364.0,22.7457,22.8398,22.7457,22.8398,150364.0
2015-08-26 13:30:00,29.09,29.18,29.07,29.17,208060.0,22.832,22.9026,22.8163,22.8948,208060.0
2015-08-26 13:40:00,29.17,29.22,29.12,29.2,226693.0,22.8948,22.934,22.8555,22.9183,226693.0
2015-08-26 13:50:00,29.2,29.26,29.2,29.25,116286.0,22.9183,22.9654,22.9183,22.9576,116286.0
2015-08-26 14:00:00,29.25,29.27,29.14,29.18,173120.0,22.9576,22.9733,22.8712,22.9026,173120.0
2015-08-26 14:10:00,29.18,29.2,29.02,29.03,138499.0,22.9026,22.9183,22.7771,22.7849,138499.0
2015-08-26 14:20:00,29.04,29.1,29.0,29.02,248095.0,22.7927,22.8398,22.7614,22.7771,248095.0
2015-08-26 14:30:00,29.02,29.1,29.0,29.1,129748.0,22.7771,22.8398,22.7614,22.8398,129748.0
2015-08-26 14:40:00,29.1,29.22,29.09,29.16,150348.0,22.8398,22.934,22.832,22.8869,150348.0
2015-08-26 14:50:00,29.16,29.25,29.15,29.25,86071.0,22.8869,22.9576,22.8791,22.9576,86071.0
2015-08-26 15:00:00,29.24,29.32,29.18,29.32,128089.0,22.9497,23.0125,22.9026,23.0125,128089.0
2015-08-26 15:10:00,29.32,29.5,29.32,29.49,243967.0,23.0125,23.1538,23.0125,23.1459,243967.0
2015-08-26 15:20:00,29.49,29.53,29.39,29.42,153282.0,23.1459,23.1773,23.0675,23.091,153282.0
2015-08-26 15:30:00,29.42,29.52,29.4,29.43,180929.0,23.091,23.1695,23.0753,23.0989,180929.0
2015-08-26 15:40:00,29.43,29.59,29.42,29.52,224767.0,23.0989,23.2244,23.091,23.1695,224767.0
2015-08-26 15:50:00,29.51,29.57,29.44,29.52,471714.0,23.1616,23.2087,23.1067,23.1695,471714.0
2015-08-27 09:30:00,29.91,30.0,29.86,29.91,195036.0,23.4756,23.5462,23.4363,23.4756,195036.0
2015-08-27 09:40:00,29.92,29.99,29.86,29.89,126412.0,23.4834,23.5384,23.4363,23.4599,126412.0
2015-08-27 09:50:00,29.9,29.96,29.84,29.9,87933.0,23.4677,23.5148,23.4206,23.4677,87933.0
2015-08-27 10:00:00,29.9,29.92,29.8,29.92,75499.0,23.4677,23.4834,23.3893,23.4834,75499.0
2015-08-27 10:10:00,29.91,29.97,29.87,29.93,85067.0,23.4756,23.5227,23.4442,23.4913,85067.0
2015-08-27 10:20:00,29.94,29.97,29.9,29.91,68416.0,23.4991,23.5227,23.4677,23.4756,68416.0
2015-08-27 10:30:00,29.91,29.94,29.86,29.92,65385.0,23.4756,23.4991,23.4363,23.4834,65385.0
2015-08-27 10:40:00,29.92,30.0,29.89,29.99,62412.0,23.4834,23.5462,23.4599,23.5384,62412.0
2015-08-27 10:50:00,29.99,30.02,29.98,30.0,56238.0,23.5384,23.5619,23.5305,23.5462,56238.0
2015-08-27 11:00:00,30.0,30.04,29.99,29.99,70871.0,23.5462,23.5776,23.5384,23.5384,70871.0
2015-08-27 11:10:00,29.99,30.03,29.97,30.03,72738.0,23.5384,23.5698,23.5227,23.5698,72738.0
2015-08-27 11:20:00,30.02,30.07,30.01,30.05,33208.0,23.5619,23.6012,23.5541,23.5855,33208.0
2015-08-27 11:30:00,30.05,30.07,30.01,30.02,23017.0,23.5855,23.6012,23.5541,23.5619,23017.0
2015-08-27 11:40:00,30.02,30.07,30.01,30.04,82236.0,23.5619,23.6012,23.5541,23.5776,82236.0
2015-08-27 11:50:00,30.05,30.05,30.01,30.02,49381.0,23.5855,23.5855,23.5541,23.5619,49381.0
2015-08-27 12:00:00,30.02,30.15,30.01,30.11,45512.0,23.5619,23.664,23.5541,23.6326,45512.0
2015-08-27 12:10:00,30.12,30.17,30.1,30.16,29132.0,23.6404,23.6797,23.6247,23.6718,29132.0
2015-08-27 12:20:00,30.15,30.18,30.14,30.18,32256.0,23.664,23.6875,23.6561,23.6875,32256.0
2015-08-27 12:30:00,30.18,30.21,30.16,30.21,43712.0,23.6875,23.7111,23.6718,23.7111,43712.0
2015-08-27 12:40:00,30.2,30.22,30.18,30.22,40134.0,23.7032,23.7189,23.6875,23.7189,40134.0
2015-08-27 12:50:00,30.22,30.3,30.22,30.3,31022.0,23.7189,23.7817,23.7189,23.7817,31022.0
2015-08-27 13:00:00,30.3,30.32,30.29,30.31,71839.0,23.7817,23.7974,23.7738,23.7895,71839.0
2015-08-27 13:10:00,30.31,30.38,30.3,30.33,86212.0,23.7895,23.8445,23.7817,23.8052,86212.0
2015-08-27 13:20:00,30.34,30.37,30.29,30.31,64372.0,23.8131,23.8366,23.7738,23.7895,64372.0
2015-08-27 13:30:00,30.3,30.33,30.28,30.29,50993.0,23.7817,23.8052,23.766,23.7738,50993.0
2015-08-27 13:40:00,30.29,30.33,30.28,30.31,54319.0,23.7738,23.8052,23.766,23.7895,54319.0
2015-08-27 13:50:00,30.31,30.36,30.29,30.36,43815.0,23.7895,23.8288,23.7738,23.8288,43815.0
2015-08-27 14:00:00,30.36,30.38,30.35,30.35,50719.0,23.8288,23.8445,23.8209,23.8209,50719.0
2015-08-27 14:10:00,30.35,30.38,30.26,30.28,83971.0,23.8209,23.8445,23.7503,23.766,83971.0
2015-08-27 14:20:00,30.28,30.3,30.13,30.16,107172.0,23.766,23.7817,23.6483,23.6718,107172.0
2015-08-27 14:30:00,30.17,30.22,30.15,30.2,91838.0,23.6797,23.7189,23.664,23.7032,91838.0
2015-08-27 14:40:00,30.2,30.2,30.02,30.03,125016.0,23.7032,23.7032,23.5619,23.5698,125016.0
2015-08-27 14:50:00,30.03,30.03,29.89,29.9,255944.0,23.5698,23.5698,23.4599,23.4677,255944.0
2015-08-27 15:00:00,29.9,29.96,29.74,29.89,261387.0,23.4677,23.5148,23.3422,23.4599,261387.0
2015-08-27 15:10:00,29.89,29.93,29.82,29.91,215501.0,23.4599,23.4913,23.405,23.4756,215501.0
2015-08-27 15:20:00,29.91,29.99,29.83,29.97,222101.0,23.4756,23.5384,23.4128,23.5227,222101.0
2015-08-27 15:30:00,29.98,30.07,29.96,30.0,365634.0,23.5305,23.6012,23.5148,23.5462,365634.0
2015-08-27 15:40:00,30.0,30.18,29.99,30.16,295717.0,23.5462,23.6875,23.5384,23.6718,295717.0
2015-08-27 15:50:00,30.17,30.27,30.14,30.25,417632.0,23.6797,23.7581,23.6561,23.7424,417632.0
2015-08-28 09:30:00,30.2,30.2,30.07,30.13,37282.0,23.7032,23.7032,23.6012,23.6483,37282.0
2015-08-28 09:40:00,30.1,30.19,30.03,30.04,84290.0,23.6247,23.6954,23.5698,23.5776,84290.0
2015-08-28 09:50:00,30.04,30.16,30.04,30.14,51809.0,23.5776,23.6718,23.5776,23.6561,51809.0
2015-08-28 10:00:00,30.14,30.17,30.01,30.01,77800.0,23.6561,23.6797,23.5541,23.5541,77800.0
2015-08-28 10:10:00,30.02,30.06,29.99,30.01,40744.0,23.5619,23.5933,23.5384,23.5541,40744.0
2015-08-28 10:20:00,30.02,30.03,29.97,30.01,62673.0,23.5619,23.5698,23.5227,23.5541,62673.0
2015-08-28 10:30:00,30.01,30.05,30.01,30.03,30584.0,23.5541,23.5855,23.5541,23.5698,30584.0
2015-08-28 10:40:00,30.02,30.03,29.98,30.01,19446.0,23.5619,23.5698,23.5305,23.5541,19446.0
2015-08-28 10:50:00,30.01,30.04,29.97,30.03,43515.0,23.5541,23.5776,23.5227,23.5698,43515.0
2015-08-28 11:00:00,30.03,30.07,30.02,30.04,25418.0,23.5698,23.6012,23.5619,23.5776,25418.0
2015-08-28 11:10:00,30.04,30.07,30.04,30.05,27234.0,23.5776,23.6012,23.5776,23.5855,27234.0
2015-08-28 11:20:00,30.05,30.15,30.05,30.12,30601.0,23.5855,23.664,23.5855,23.6404,30601.0
2015-08-28 11:30:00,30.12,30.16,30.09,30.1,45402.0,23.6404,23.6718,23.6169,23.6247,45402.0
2015-08-28 11:40:00,30.1,30.11,30.04,30.05,43456.0,23.6247,23.6326,23.5776,23.5855,43456.0
2015-08-28 11:50:00,30.05,30.07,30.0,30.03,18997.0,23.5855,23.6012,23.5462,23.5698,18997.0
2015-08-28 12:00:00,30.03,30.05,30.01,30.01,26409.0,23.5698,23.5855,23.5541,23.5541,26409.0
2015-08-28 12:10:00,30.0,30.06,29.99,30.04,18645.0,23.5462,23.5933,23.5384,23.5776,18645.0
2015-08-28 12:20:00,30.04,30.06,30.02,30.06,20099.0,23.5776,23.5933,23.5619,23.5933,20099.0
2015-08-28 12:30:00,30.06,30.09,30.04,30.04,23211.0,23.5933,23.6169,23.5776,23.5776,23211.0
2015-08-28 12:40:00,30.04,30.07,30.02,30.04,27081.0,23.5776,23.6012,23.5619,23.5776,27081.0
2015-08-28 12:50:00,30.04,30.05,30.0,30.0,25695.0,23.5776,23.5855,23.5462,23.5462,25695.0
2015-08-28 13:00:00,30.0,30.0,29.97,29.98,38837.0,23.5462,23.5462,23.5227,23.5305,38837.0
2015-08-28 13:10:00,29.99,30.0,29.98,29.98,41031.0,23.5384,23.5462,23.5305,23.5305,41031.0
2015-08-28 13:20:00,29.99,29.99,29.91,29.91,62561.0,23.5384,23.5384,23.4756,23.4756,62561.0
2015-08-28 13:30:00,29.91,29.95,29.89,29.91,52022.0,23.4756,23.507,23.4599,23.4756,52022.0
2015-08-28 13:40:00,29.91,29.98,29.9,29.97,59800.0,23.4756,23.5305,23.4677,23.5227,59800.0
2015-08-28 13:50:00,29.96,29.99,29.96,29.96,56103.0,23.5148,23.5384,23.5148,23.5148,56103.0
2015-08-28 14:00:00,29.97,30.02,29.96,30.01,44626.0,23.5227,23.5619,23.5148,23.5541,44626.0
2015-08-28 14:10:00,30.01,30.01,29.97,29.99,92186.0,23.5541,23.5541,23.5227,23.5384,92186.0
2015-08-28 14:20:00,29.99,30.0,29.98,29.98,39847.0,23.5384,23.5462,23.5305,23.5305,39847.0
2015-08-28 14:30:00,29.99,30.01,29.96,29.98,80426.0,23.5384,23.5541,23.5148,23.5305,80426.0
2015-08-28 14:40:00,29.99,30.02,29.96,30.0,67891.0,23.5384,23.5619,23.5148,23.5462,67891.0
2015-08-28 14:50:00,30.0,30.01,29.97,30.0,73285.0,23.5462,23.5541,23.5227,23.5462,73285.0
2015-08-28 15:00:00,30.0,30.01,29.96,30.0,95696.0,23.5462,23.5541,23.5148,23.5462,95696.0
2015-08-28 15:10:00,30.0,30.0,29.95,29.96,111741.0,23.5462,23.5462,23.507,23.5148,111741.0
2015-08-28 15:20:00,29.96,29.98,29.92,29.96,134218.0,23.5148,23.5305,23.4834,23.5148,134218.0
2015-08-28 15:30:00,29.96,29.98,29.94,29.96,274374.0,23.5148,23.5305,23.4991,23.5148,274374.0
2015-08-28 15:40:00,29.96,29.98,29.92,29.93,172772.0,23.5148,23.5305,23.4834,23.4913,172772.0
2015-08-28 15:50:00,29.93,30.05,29.92,30.04,374003.0,23.4913,23.5855,23.4834,23.5776,374003.0
2015-08-31 09:30:00,30.02,30.07,29.88,29.93,88599.0,23.5619,23.6012,23.452,23.4913,88599.0
2015-08-31 09:40:00,29.94,30.06,29.92,29.99,51676.0,23.4991,23.5933,23.4834,23.5384,51676.0
2015-08-31 09:50:00,30.0,30.04,29.95,29.97,49369.0,23.5462,23.5776,23.507,23.5227,49369.0
2015-08-31 10:00:00,29.96,29.99,29.93,29.97,74299.0,23.5148,23.5384,23.4913,23.5227,74299.0
2015-08-31 10:10:00,29.97,30.01,29.95,30.0,49312.0,23.5227,23.5541,23.507,23.5462,49312.0
2015-08-31 10:20:00,30.0,30.06,29.99,30.05,20486.0,23.5462,23.5933,23.5384,23.5855,20486.0
2015-08-31 10:30:00,30.05,30.1,30.04,30.08,40883.0,23.5855,23.6247,23.5776,23.609,40883.0
2015-08-31 10:40:00,30.08,30.08,29.97,29.97,26271.0,23.609,23.609,23.5227,23.5227,26271.0
2015-08-31 10:50:00,29.97,29.98,29.95,29.96,52719.0,23.5227,23.5305,23.507,23.5148,52719.0
2015-08-31 11:00:00,29.97,29.97,29.88,29.9,43176.0,23.5227,23.5227,23.452,23.4677,43176.0
2015-08-31 11:10:00,29.89,29.93,29.87,29.9,53817.0,23.4599,23.4913,23.4442,23.4677,53817.0
2015-08-31 11:20:00,29.91,29.93,29.88,29.9,34755.0,23.4756,23.4913,23.452,23.4677,34755.0
2015-08-31 11:30:00,29.9,29.9,29.85,29.87,39951.0,23.4677,23.4677,23.4285,23.4442,39951.0
2015-08-31 11:40:00,29.87,29.93,29.87,29.9,48724.0,23.4442,23.4913,23.4442,23.4677,48724.0
2015-08-31 11:50:00,29.89,29.9,29.84,29.86,41767.0,23.4599,23.4677,23.4206,23.4363,41767.0
2015-08-31 12:00:00,29.87,29.9,29.87,29.88,45713.0,23.4442,23.4677,23.4442,23.452,45713.0
2015-08-31 12:10:00,29.87,29.96,29.87,29.95,62097.0,23.4442,23.5148,23.4442,23.507,62097.0
2015-08-31 12:20:00,29.95,30.03,29.95,30.02,42714.0,23.507,23.5698,23.507,23.5619,42714.0
2015-08-31 12:30:00,30.02,30.03,30.0,30.02,45942.0,23.5619,23.5698,23.5462,23.5619,45942.0
2015-08-31 12:40:00,30.02,30.02,29.98,30.0,15221.0,23.5619,23.5619,23.5305,23.5462,15221.0
2015-08-31 12:50:00,30.0,30.01,29.97,29.97,29696.0,23.5462,23.5541,23.5227,23.5227,29696.0
2015-08-31 13:00:00,29.96,29.99,29.96,29.97,31217.0,23.5148,23.5384,23.5148,23.5227,31217.0
2015-08-31 13:10:00,29.98,29.99,29.95,29.95,30061.0,23.5305,23.5384,23.507,23.507,30061.0
2015-08-31 13:20:00,29.95,29.96,29.9,29.95,31896.0,23.507,23.5148,23.4677,23.507,31896.0
2015-08-31 13:30:00,29.95,29.96,29.91,29.91,28880.0,23.507,23.5148,23.4756,23.4756,28880.0
2015-08-31 13:40:00,29.91,29.95,29.9,29.91,28895.0,23.4756,23.507,23.4677,23.4756,28895.0
2015-08-31 13:50:00,29.9,29.93,29.9,29.91,49131.0,23.4677,23.4913,23.4677,23.4756,49131.0
2015-08-31 14:00:00,29.92,29.92,29.88,29.88,31757.0,23.4834,23.4834,23.452,23.452,31757.0
2015-08-31 14:10:00,29.89,29.89,29.86,29.87,54021.0,23.4599,23.4599,23.4363,23.4442,54021.0
2015-08-31 14:20:00,29.87,29.92,29.86,29.91,39113.0,23.4442,23.4834,23.4363,23.4756,39113.0
2015-08-31 14:30:00,29.91,29.94,29.89,29.93,56805.0,23.4756,23.4991,23.4599,23.4913,56805.0
2015-08-31 14:40:00,29.92,29.96,29.92,29.92,35044.0,23.4834,23.5148,23.4834,23.4834,35044.0
2015-08-31 14:50:00,29.92,29.93,29.89,29.93,69672.0,23.4834,23.4913,23.4599,23.4913,69672.0
2015-08-31 15:00:00,29.93,30.0,29.93,29.99,51798.0,23.4913,23.5462,23.4913,23.5384,51798.0
2015-08-31 15:10:00,30.0,30.0,29.96,29.97,77302.0,23.5462,23.5462,23.5148,23.5227,77302.0
2015-08-31 15:20:00,29.96,29.97,29.93,29.96,122760.0,23.5148,23.5227,23.4913,23.5148,122760.0
2015-08-31 15:30:00,29.96,30.03,29.95,29.97,150739.0,23.5148,23.5698,23.507,23.5227,150739.0
2015-08-31 15:40:00,29.98,30.06,29.97,30.02,176628.0,23.5305,23.5933,23.5227,23.5619,176628.0
2015-08-31 15:50:00,30.02,30.04,29.97,29.97,369327.0,23.5619,23.5776,23.5227,23.5227,369327.0
2015-09-01 09:30:00,29.24,29.45,29.19,29.45,157128.0,22.9497,23.1145,22.9105,23.1145,157128.0
2015-09-01 09:40:00,29.43,29.52,29.37,29.37,97676.0,23.0989,23.1695,23.0518,23.0518,97676.0
2015-09-01 09:50:00,29.37,29.4,29.3,29.31,76213.0,23.0518,23.0753,22.9968,23.0047,76213.0
2015-09-01 10:00:00,29.31,29.32,29.23,29.31,66421.0,23.0047,23.0125,22.9419,23.0047,66421.0
2015-09-01 10:10:00,29.3,29.42,29.29,29.38,140477.0,22.9968,23.091,22.989,23.0596,140477.0
2015-09-01 10:20:00,29.39,29.49,29.36,29.47,51090.0,23.0675,23.1459,23.0439,23.1302,51090.0
2015-09-01 10:30:00,29.47,29.53,29.42,29.46,82590.0,23.1302,23.1773,23.091,23.1224,82590.0
2015-09-01 10:40:00,29.46,29.47,29.38,29.41,43282.0,23.1224,23.1302,23.0596,23.0832,43282.0
2015-09-01 10:50:00,29.41,29.43,29.37,29.42,39810.0,23.0832,23.0989,23.0518,23.091,39810.0
2015-09-01 11:00:00,29.43,29.46,29.38,29.45,35411.0,23.0989,23.1224,23.0596,23.1145,35411.0
2015-09-01 11:10:00,29.46,29.51,29.45,29.47,37404.0,23.1224,23.1616,23.1145,23.1302,37404.0
2015-09-01 11:20:00,29.47,29.49,29.42,29.43,36681.0,23.1302,23.1459,23.091,23.0989,36681.0
2015-09-01 11:30:00,29.43,29.51,29.41,29.49,46775.0,23.0989,23.1616,23.0832,23.1459,46775.0
2015-09-01 11:40:00,29.49,29.53,29.44,29.53,50083.0,23.1459,23.1773,23.1067,23.1773,50083.0
2015-09-01 11:50:00,29.54,29.57,29.5,29.52,60246.0,23.1852,23.2087,23.1538,23.1695,60246.0
2015-09-01 12:00:00,29.52,29.54,29.47,29.48,41308.0,23.1695,23.1852,23.1302,23.1381,41308.0
2015-09-01 12:10:00,29.48,29.52,29.47,29.51,42627.0,23.1381,23.1695,23.1302,23.1616,42627.0
2015-09-01 12:20:00,29.5,29.51,29.42,29.44,48301.0,23.1538,23.1616,23.091,23.1067,48301.0
2015-09-01 12:30:00,29.44,29.45,29.4,29.42,48836.0,23.1067,23.1145,23.0753,23.091,48836.0
2015-09-01 12:40:00,29.42,29.43,29.34,29.37,52447.0,23.091,23.0989,23.0282,23.0518,52447.0
2015-09-01 12:50:00,29.38,29.4,29.35,29.36,56774.0,23.0596,23.0753,23.0361,23.0439,56774.0
2015-09-01 13:00:00,29.36,29.44,29.34,29.36,42424.0,23.0439,23.1067,23.0282,23.0439,42424.0
2015-09-01 13:10:00,29.36,29.36,29.29,29.31,51548.0,23.0439,23.0439,22.989,23.0047,51548.0
2015-09-01 13:20:00,29.3,29.38,29.29,29.36,43095.0,22.9968,23.0596,22.989,23.0439,43095.0
2015-09-01 13:30:00,29.35,29.38,29.33,29.34,42622.0,23.0361,23.0596,23.0204,23.0282,42622.0
2015-09-01 13:40:00,29.35,29.35,29.29,29.3,106505.0,23.0361,23.0361,22.989,22.9968,106505.0
2015-09-01 13:50:00,29.3,29.33,29.3,29.32,38113.0,22.9968,23.0204,22.9968,23.0125,38113.0
2015-09-01 14:00:00,29.32,29.32,29.27,29.29,50834.0,23.0125,23.0125,22.9733,22.989,50834.0
2015-09-01 14:10:00,29.28,29.29,29.25,29.27,52278.0,22.9811,22.989,22.9576,22.9733,52278.0
2015-09-01 14:20:00,29.26,29.31,29.25,29.29,67981.0,22.9654,23.0047,22.9576,22.989,67981.0
2015-09-01 14:30:00,29.28,29.37,29.28,29.36,71814.0,22.9811,23.0518,22.9811,23.0439,71814.0
2015-09-01 14:40:00,29.36,29.37,29.31,29.32,77075.0,23.0439,23.0518,23.0047,23.0125,77075.0
2015-09-01 14:50:00,29.32,29.37,29.29,29.32,70778.0,23.0125,23.0518,22.989,23.0125,70778.0
2015-09-01 15:00:00,29.32,29.34,29.27,29.33,106591.0,23.0125,23.0282,22.9733,23.0204,106591.0
2015-09-01 15:10:00,29.32,29.38,29.3,29.32,88786.0,23.0125,23.0596,22.9968,23.0125,88786.0
2015-09-01 15:20:00,29.32,29.34,29.25,29.26,91581.0,23.0125,23.0282,22.9576,22.9654,91581.0
2015-09-01 15:30:00,29.26,29.28,29.19,29.2,122381.0,22.9654,22.9811,22.9105,22.9183,122381.0
2015-09-01 15:40:00,29.2,29.24,29.12,29.21,326686.0,22.9183,22.9497,22.8555,22.9262,326686.0
2015-09-01 15:50:00,29.21,29.33,29.2,29.25,395100.0,22.9262,23.0204,22.9183,22.9576,395100.0
2015-09-02 09:30:00,29.6,29.66,29.47,29.52,101935.0,23.2323,23.2794,23.1302,23.1695,101935.0
2015-09-02 09:40:00,29.53,29.59,29.46,29.51,121285.0,23.1773,23.2244,23.1224,23.1616,121285.0
2015-09-02 09:50:00,29.51,29.54,29.41,29.42,63061.0,23.1616,23.1852,23.0832,23.091,63061.0
2015-09-02 10:00:00,29.42,29.52,29.41,29.5,53475.0,23.091,23.1695,23.0832,23.1538,53475.0
2015-09-02 10:10:00,29.49,29.52,29.42,29.42,65909.0,23.1459,23.1695,23.091,23.091,65909.0
2015-09-02 10:20:00,29.42,29.44,29.39,29.41,48690.0,23.091,23.1067,23.0675,23.0832,48690.0
2015-09-02 10:30:00,29.4,29.45,29.38,29.45,87274.0,23.0753,23.1145,23.0596,23.1145,87274.0
2015-09-02 10:40:00,29.45,29.49,29.44,29.45,117202.0,23.1145,23.1459,23.1067,23.1145,117202.0
2015-09-02 10:50:00,29.45,29.51,29.45,29.5,76754.0,23.1145,23.1616,23.1145,23.1538,76754.0
2015-09-02 11:00:00,29.5,29.53,29.45,29.45,49245.0,23.1538,23.1773,23.1145,23.1145,49245.0
2015-09-02 11:10:00,29.46,29.48,29.4,29.46,37717.0,23.1224,23.1381,23.0753,23.1224,37717.0
2015-09-02 11:20:00,29.44,29.5,29.43,29.49,73763.0,23.1067,23.1538,23.0989,23.1459,73763.0
2015-09-02 11:30:00,29.49,29.5,29.41,29.43,14643.0,23.1459,23.1538,23.0832,23.0989,14643.0
2015-09-02 11:40:00,29.42,29.44,29.39,29.4,38972.0,23.091,23.1067,23.0675,23.0753,38972.0
2015-09-02 11:50:00,29.39,29.39,29.34,29.35,33991.0,23.0675,23.0675,23.0282,23.0361,33991.0
2015-09-02 12:00:00,29.35,29.37,29.33,29.35,32373.0,23.0361,23.0518,23.0204,23.0361,32373.0
2015-09-02 12:10:00,29.35,29.38,29.34,29.38,27325.0,23.0361,23.0596,23.0282,23.0596,27325.0
2015-09-02 12:20:00,29.38,29.43,29.38,29.41,39850.0,23.0596,23.0989,23.0596,23.0832,39850.0
2015-09-02 12:30:00,29.41,29.46,29.4,29.46,33647.0,23.0832,23.1224,23.0753,23.1224,33647.0
2015-09-02 12:40:00,29.45,29.51,29.43,29.49,70319.0,23.1145,23.1616,23.0989,23.1459,70319.0
2015-09-02 12:50:00,29.49,29.51,29.45,29.49,31516.0,23.1459,23.1616,23.1145,23.1459,31516.0
2015-09-02 13:00:00,29.5,29.51,29.47,29.49,27833.0,23.1538,23.1616,23.1302,23.1459,27833.0
2015-09-02 13:10:00,29.5,29.54,29.5,29.53,19558.0,23.1538,23.1852,23.1538,23.1773,19558.0
2015-09-02 13:20:00,29.52,29.57,29.52,29.55,47884.0,23.1695,23.2087,23.1695,23.193,47884.0
2015-09-02 13:30:00,29.55,29.55,29.5,29.5,28606.0,23.193,23.193,23.1538,23.1538,28606.0
2015-09-02 13:40:00,29.51,29.54,29.51,29.53,32100.0,23.1616,23.1852,23.1616,23.1773,32100.0
2015-09-02 13:50:00,29.52,29.56,29.48,29.54,36790.0,23.1695,23.2009,23.1381,23.1852,36790.0
2015-09-02 14:00:00,29.55,29.58,29.52,29.54,36061.0,23.193,23.2166,23.1695,23.1852,36061.0
2015-09-02 14:10:00,29.55,29.6,29.55,29.57,39269.0,23.193,23.2323,23.193,23.2087,39269.0
2015-09-02 14:20:00,29.57,29.58,29.53,29.55,55241.0,23.2087,23.2166,23.1773,23.193,55241.0
2015-09-02 14:30:00,29.56,29.56,29.49,29.51,47650.0,23.2009,23.2009,23.1459,23.1616,47650.0
2015-09-02 14:40:00,29.51,29.52,29.46,29.48,60331.0,23.1616,23.1695,23.1224,23.1381,60331.0
2015-09-02 14:50:00,29.48,29.51,29.46,29.49,58027.0,23.1381,23.1616,23.1224,23.1459,58027.0
2015-09-02 15:00:00,29.49,29.55,29.49,29.53,108163.0,23.1459,23.193,23.1459,23.1773,108163.0
2015-09-02 15:10:00,29.54,29.56,29.46,29.49,96812.0,23.1852,23.2009,23.1224,23.1459,96812.0
2015-09-02 15:20:00,29.49,29.57,29.48,29.55,83963.0,23.1459,23.2087,23.1381,23.193,83963.0
2015-09-02 15:30:00,29.55,29.61,29.54,29.58,144588.0,23.193,23.2401,23.1852,23.2166,144588.0
2015-09-02 15:40:00,29.58,29.62,29.58,29.59,132263.0,23.2166,23.248,23.2166,23.2244,132263.0
2015-09-02 15:50:00,29.59,29.68,29.58,29.68,526715.0,23.2244,23.2951,23.2166,23.2951,526715.0
2015-09-03 09:30:00,29.8,29.88,29.64,29.85,80104.0,23.3893,23.452,23.2637,23.4285,80104.0
2015-09-03 09:40:00,29.85,29.93,29.85,29.85,26795.0,23.4285,23.4913,23.4285,23.4285,26795.0
2015-09-03 09:50:00,29.85,29.87,29.82,29.84,27755.0,23.4285,23.4442,23.405,23.4206,27755.0
2015-09-03 10:00:00,29.84,29.93,29.83,29.92,42263.0,23.4206,23.4913,23.4128,23.4834,42263.0
2015-09-03 10:10:00,29.92,29.93,29.87,29.92,31897.0,23.4834,23.4913,23.4442,23.4834,31897.0
2015-09-03 10:20:00,29.93,29.96,29.91,29.95,30387.0,23.4913,23.5148,23.4756,23.507,30387.0
2015-09-03 10:30:00,29.95,29.95,29.9,29.93,34532.0,23.507,23.507,23.4677,23.4913,34532.0
2015-09-03 10:40:00,29.95,30.03,29.93,30.02,83528.0,23.507,23.5698,23.4913,23.5619,83528.0
2015-09-03 10:50:00,30.01,30.09,30.0,30.04,80216.0,23.5541,23.6169,23.5462,23.5776,80216.0
2015-09-03 11:00:00,30.04,30.05,30.01,30.05,57656.0,23.5776,23.5855,23.5541,23.5855,57656.0
2015-09-03 11:10:00,30.05,30.06,30.03,30.05,25481.0,23.5855,23.5933,23.5698,23.5855,25481.0
2015-09-03 11:20:00,30.05,30.05,30.02,30.03,28230.0,23.5855,23.5855,23.5619,23.5698,28230.0
2015-09-03 11:30:00,30.03,30.04,30.01,30.04,32830.0,23.5698,23.5776,23.5541,23.5776,32830.0
2015-09-03 11:40:00,30.04,30.06,30.02,30.02,26552.0,23.5776,23.5933,23.5619,23.5619,26552.0
2015-09-03 11:50:00,30.03,30.06,30.01,30.05,37560.0,23.5698,23.5933,23.5541,23.5855,37560.0
2015-09-03 12:00:00,30.05,30.06,30.04,30.05,54541.0,23.5855,23.5933,23.5776,23.5855,54541.0
2015-09-03 12:10:00,30.05,30.06,29.99,30.05,29638.0,23.5855,23.5933,23.5384,23.5855,29638.0
2015-09-03 12:20:00,30.05,30.06,30.02,30.04,28912.0,23.5855,23.5933,23.5619,23.5776,28912.0
2015-09-03 12:30:00,30.04,30.05,29.99,29.99,20529.0,23.5776,23.5855,23.5384,23.5384,20529.0
2015-09-03 12:40:00,29.99,30.01,29.96,30.0,21060.0,23.5384,23.5541,23.5148,23.5462,21060.0
2015-09-03 12:50:00,30.0,30.0,29.96,29.98,19687.0,23.5462,23.5462,23.5148,23.5305,19687.0
2015-09-03 13:00:00,29.98,29.99,29.89,29.91,29642.0,23.5305,23.5384,23.4599,23.4756,29642.0
2015-09-03 13:10:00,29.9,29.95,29.89,29.95,15148.0,23.4677,23.507,23.4599,23.507,15148.0
2015-09-03 13:20:00,29.94,29.95,29.93,29.94,102895.0,23.4991,23.507,23.4913,23.4991,102895.0
2015-09-03 13:30:00,29.93,29.94,29.89,29.91,35886.0,23.4913,23.4991,23.4599,23.4756,35886.0
2015-09-03 13:40:00,29.91,29.95,29.88,29.94,65630.0,23.4756,23.507,23.452,23.4991,65630.0
2015-09-03 13:50:00,29.94,29.94,29.88,29.89,42330.0,23.4991,23.4991,23.452,23.4599,42330.0
2015-09-03 14:00:00,29.88,29.94,29.85,29.85,63652.0,23.452,23.4991,23.4285,23.4285,63652.0
2015-09-03 14:10:00,29.86,29.89,29.84,29.88,33357.0,23.4363,23.4599,23.4206,23.452,33357.0
2015-09-03 14:20:00,29.88,29.9,29.85,29.89,40365.0,23.452,23.4677,23.4285,23.4599,40365.0
2015-09-03 14:30:00,29.89,29.89,29.84,29.89,52487.0,23.4599,23.4599,23.4206,23.4599,52487.0
2015-09-03 14:40:00,29.88,29.9,29.85,29.87,69104.0,23.452,23.4677,23.4285,23.4442,69104.0
2015-09-03 14:50:00,29.87,29.87,29.78,29.8,79891.0,23.4442,23.4442,23.3736,23.3893,79891.0
2015-09-03 15:00:00,29.82,29.85,29.75,29.76,86683.0,23.405,23.4285,23.35,23.3579,86683.0
2015-09-03 15:10:00,29.77,29.84,29.76,29.8,63427.0,23.3657,23.4206,23.3579,23.3893,63427.0
2015-09-03 15:20:00,29.8,29.85,29.77,29.78,91464.0,23.3893,23.4285,23.3657,23.3736,91464.0
2015-09-03 15:30:00,29.78,29.78,29.7,29.73,138616.0,23.3736,23.3736,23.3108,23.3343,138616.0
2015-09-03 15:40:00,29.73,29.88,29.71,29.84,168355.0,23.3343,23.452,23.3186,23.4206,168355.0
2015-09-03 15:50:00,29.83,29.89,29.82,29.82,248902.0,23.4128,23.4599,23.405,23.405,248902.0
2015-09-04 09:30:00,29.46,29.61,29.37,29.54,102889.0,23.1224,23.2401,23.0518,23.1852,102889.0
2015-09-04 09:40:00,29.55,29.61,29.52,29.54,64285.0,23.193,23.2401,23.1695,23.1852,64285.0
2015-09-04 09:50:00,29.54,29.54,29.44,29.44,56275.0,23.1852,23.1852,23.1067,23.1067,56275.0
2015-09-04 10:00:00,29.44,29.49,29.42,29.46,68257.0,23.1067,23.1459,23.091,23.1224,68257.0
2015-09-04 10:10:00,29.47,29.48,29.43,29.45,63754.0,23.1302,23.1381,23.0989,23.1145,63754.0
2015-09-04 10:20:00,29.45,29.51,29.43,29.51,174838.0,23.1145,23.1616,23.0989,23.1616,174838.0
2015-09-04 10:30:00,29.5,29.53,29.49,29.51,85585.0,23.1538,23.1773,23.1459,23.1616,85585.0
2015-09-04 10:40:00,29.5,29.53,29.49,29.51,71941.0,23.1538,23.1773,23.1459,23.1616,71941.0
2015-09-04 10:50:00,29.5,29.52,29.47,29.5,60058.0,23.1538,23.1695,23.1302,23.1538,60058.0
2015-09-04 11:00:00,29.5,29.54,29.5,29.51,54083.0,23.1538,23.1852,23.1538,23.1616,54083.0
2015-09-04 11:10:00,29.5,29.56,29.5,29.55,27385.0,23.1538,23.2009,23.1538,23.193,27385.0
2015-09-04 11:20:00,29.54,29.57,29.53,29.55,39302.0,23.1852,23.2087,23.1773,23.193,39302.0
2015-09-04 11:30:00,29.55,29.56,29.5,29.51,39747.0,23.193,23.2009,23.1538,23.1616,39747.0
2015-09-04 11:40:00,29.52,29.56,29.51,29.55,34066.0,23.1695,23.2009,23.1616,23.193,34066.0
2015-09-04 11:50:00,29.56,29.56,29.52,29.52,28353.0,23.2009,23.2009,23.1695,23.1695,28353.0
2015-09-04 12:00:00,29.53,29.53,29.5,29.52,22663.0,23.1773,23.1773,23.1538,23.1695,22663.0
2015-09-04 12:10:00,29.52,29.52,29.48,29.49,42705.0,23.1695,23.1695,23.1381,23.1459,42705.0
2015-09-04 12:20:00,29.48,29.49,29.43,29.45,44419.0,23.1381,23.1459,23.0989,23.1145,44419.0
2015-09-04 12:30:00,29.45,29.46,29.43,29.44,58767.0,23.1145,23.1224,23.0989,23.1067,58767.0
2015-09-04 12:40:00,29.43,29.44,29.4,29.43,37556.0,23.0989,23.1067,23.0753,23.0989,37556.0
2015-09-04 12:50:00,29.42,29.44,29.42,29.43,30064.0,23.091,23.1067,23.091,23.0989,30064.0
2015-09-04 13:00:00,29.42,29.43,29.38,29.4,60646.0,23.091,23.0989,23.0596,23.0753,60646.0
2015-09-04 13:10:00,29.39,29.41,29.37,29.37,45837.0,23.0675,23.0832,23.0518,23.0518,45837.0
2015-09-04 13:20:00,29.37,29.38,29.31,29.33,70050.0,23.0518,23.0596,23.0047,23.0204,70050.0
2015-09-04 13:30:00,29.33,29.38,29.32,29.38,56002.0,23.0204,23.0596,23.0125,23.0596,56002.0
2015-09-04 13:40:00,29.37,29.41,29.37,29.39,45657.0,23.0518,23.0832,23.0518,23.0675,45657.0
2015-09-04 13:50:00,29.39,29.43,29.38,29.39,39921.0,23.0675,23.0989,23.0596,23.0675,39921.0
2015-09-04 14:00:00,29.39,29.4,29.35,29.36,40239.0,23.0675,23.0753,23.0361,23.0439,40239.0
2015-09-04 14:10:00,29.36,29.39,29.36,29.37,37179.0,23.0439,23.0675,23.0439,23.0518,37179.0
2015-09-04 14:20:00,29.38,29.38,29.35,29.38,30451.0,23.0596,23.0596,23.0361,23.0596,30451.0
2015-09-04 14:30:00,29.38,29.39,29.34,29.35,53831.0,23.0596,23.0675,23.0282,23.0361,53831.0
2015-09-04 14:40:00,29.35,29.4,29.34,29.4,163847.0,23.0361,23.0753,23.0282,23.0753,163847.0
2015-09-04 14:50:00,29.4,29.42,29.39,29.42,42399.0,23.0753,23.091,23.0675,23.091,42399.0
2015-09-04 15:00:00,29.43,29.48,29.41,29.46,99355.0,23.0989,23.1381,23.0832,23.1224,99355.0
2015-09-04 15:10:00,29.46,29.46,29.42,29.44,85582.0,23.1224,23.1224,23.091,23.1067,85582.0
2015-09-04 15:20:00,29.44,29.49,29.42,29.49,83382.0,23.1067,23.1459,23.091,23.1459,83382.0
2015-09-04 15:30:00,29.49,29.56,29.46,29.51,125788.0,23.1459,23.2009,23.1224,23.1616,125788.0
2015-09-04 15:40:00,29.51,29.6,29.51,29.6,292383.0,23.1616,23.2323,23.1616,23.2323,292383.0
2015-09-04 15:50:00,29.6,29.6,29.47,29.48,411630.0,23.2323,23.2323,23.1302,23.1381,411630.0
2015-09-08 09:30:00,29.92,30.04,29.89,29.91,139000.0,23.4834,23.5776,23.4599,23.4756,139000.0
2015-09-08 09:40:00,29.91,29.92,29.81,29.92,241242.0,23.4756,23.4834,23.3971,23.4834,241242.0
2015-09-08 09:50:00,29.92,29.95,29.88,29.89,168285.0,23.4834,23.507,23.452,23.4599,168285.0
2015-09-08 10:00:00,29.89,29.9,29.83,29.83,116493.0,23.4599,23.4677,23.4128,23.4128,116493.0
2015-09-08 10:10:00,29.83,29.86,29.8,29.82,62880.0,23.4128,23.4363,23.3893,23.405,62880.0
2015-09-08 10:20:00,29.83,29.86,29.79,29.86,63457.0,23.4128,23.4363,23.3814,23.4363,63457.0
2015-09-08 10:30:00,29.86,29.88,29.8,29.81,80042.0,23.4363,23.452,23.3893,23.3971,80042.0
2015-09-08 10:40:00,29.8,29.81,29.69,29.71,67423.0,23.3893,23.3971,23.3029,23.3186,67423.0
2015-09-08 10:50:00,29.71,29.75,29.68,29.74,89627.0,23.3186,23.35,23.2951,23.3422,89627.0
2015-09-08 11:00:00,29.73,29.74,29.68,29.7,58109.0,23.3343,23.3422,23.2951,23.3108,58109.0
2015-09-08 11:10:00,29.7,29.75,29.7,29.73,52065.0,23.3108,23.35,23.3108,23.3343,52065.0
2015-09-08 11:20:00,29.73,29.74,29.67,29.67,67604.0,23.3343,23.3422,23.2872,23.2872,67604.0
2015-09-08 11:30:00,29.68,29.68,29.64,29.66,77708.0,23.2951,23.2951,23.2637,23.2794,77708.0
2015-09-08 11:40:00,29.66,29.68,29.63,29.67,73124.0,23.2794,23.2951,23.2558,23.2872,73124.0
2015-09-08 11:50:00,29.68,29.68,29.62,29.66,61637.0,23.2951,23.2951,23.248,23.2794,61637.0
2015-09-08 12:00:00,29.65,29.68,29.63,29.68,30279.0,23.2715,23.2951,23.2558,23.2951,30279.0
2015-09-08 12:10:00,29.68,29.75,29.67,29.75,54732.0,23.2951,23.35,23.2872,23.35,54732.0
2015-09-08 12:20:00,29.75,29.82,29.75,29.81,34272.0,23.35,23.405,23.35,23.3971,34272.0
2015-09-08 12:30:00,29.82,29.82,29.78,29.79,38698.0,23.405,23.405,23.3736,23.3814,38698.0
2015-09-08 12:40:00,29.78,29.84,29.77,29.84,48095.0,23.3736,23.4206,23.3657,23.4206,48095.0
2015-09-08 12:50:00,29.84,29.84,29.75,29.75,60639.0,23.4206,23.4206,23.35,23.35,60639.0
2015-09-08 13:00:00,29.75,29.77,29.74,29.77,39065.0,23.35,23.3657,23.3422,23.3657,39065.0
2015-09-08 13:10:00,29.77,29.81,29.77,29.77,37590.0,23.3657,23.3971,23.3657,23.3657,37590.0
2015-09-08 13:20:00,29.77,29.78,29.74,29.77,48257.0,23.3657,23.3736,23.3422,23.3657,48257.0
2015-09-08 13:30:00,29.77,29.83,29.75,29.81,37485.0,23.3657,23.4128,23.35,23.3971,37485.0
2015-09-08 13:40:00,29.81,29.85,29.81,29.83,37711.0,23.3971,23.4285,23.3971,23.4128,37711.0
2015-09-08 13:50:00,29.83,29.85,29.81,29.83,41187.0,23.4128,23.4285,23.3971,23.4128,41187.0
2015-09-08 14:00:00,29.83,29.89,29.83,29.85,78227.0,23.4128,23.4599,23.4128,23.4285,78227.0
2015-09-08 14:10:00,29.85,29.88,29.82,29.86,53059.0,23.4285,23.452,23.405,23.4363,53059.0
2015-09-08 14:20:00,29.87,29.9,29.86,29.87,93855.0,23.4442,23.4677,23.4363,23.4442,93855.0
2015-09-08 14:30:00,29.88,29.97,29.87,29.97,100297.0,23.452,23.5227,23.4442,23.5227,100297.0
2015-09-08 14:40:00,29.97,30.01,29.97,29.98,59946.0,23.5227,23.5541,23.5227,23.5305,59946.0
2015-09-08 14:50:00,29.98,30.02,29.98,30.01,52755.0,23.5305,23.5619,23.5305,23.5541,52755.0
2015-09-08 15:00:00,30.02,30.04,29.99,30.0,78747.0,23.5619,23.5776,23.5384,23.5462,78747.0
2015-09-08 15:10:00,30.0,30.03,29.99,30.02,86342.0,23.5462,23.5698,23.5384,23.5619,86342.0
2015-09-08 15:20:00,30.02,30.06,30.0,30.06,83073.0,23.5619,23.5933,23.5462,23.5933,83073.0
2015-09-08 15:30:00,30.05,30.12,30.04,30.11,175849.0,23.5855,23.6404,23.5776,23.6326,175849.0
2015-09-08 15:40:00,30.1,30.11,30.04,30.09,234194.0,23.6247,23.6326,23.5776,23.6169,234194.0
2015-09-08 15:50:00,30.09,30.09,30.05,30.07,528020.0,23.6169,23.6169,23.5855,23.6012,528020.0
2015-09-09 09:30:00,30.32,30.42,30.18,30.2,98906.0,23.7974,23.8759,23.6875,23.7032,98906.0
2015-09-09 09:40:00,30.2,30.2,30.1,30.12,121127.0,23.7032,23.7032,23.6247,23.6404,121127.0
2015-09-09 09:50:00,30.12,30.13,30.06,30.07,122176.0,23.6404,23.6483,23.5933,23.6012,122176.0
2015-09-09 10:00:00,30.08,30.09,30.02,30.08,80030.0,23.609,23.6169,23.5619,23.609,80030.0
2015-09-09 10:10:00,30.07,30.09,30.03,30.07,122962.0,23.6012,23.6169,23.5698,23.6012,122962.0
2015-09-09 10:20:00,30.07,30.12,30.06,30.07,92235.0,23.6012,23.6404,23.5933,23.6012,92235.0
2015-09-09 10:30:00,30.07,30.08,29.99,30.02,47768.0,23.6012,23.609,23.5384,23.5619,47768.0
2015-09-09 10:40:00,30.02,30.04,30.01,30.04,38408.0,23.5619,23.5776,23.5541,23.5776,38408.0
2015-09-09 10:50:00,30.04,30.04,29.97,30.0,44958.0,23.5776,23.5776,23.5227,23.5462,44958.0
2015-09-09 11:00:00,30.0,30.05,30.0,30.05,57223.0,23.5462,23.5855,23.5462,23.5855,57223.0
2015-09-09 11:10:00,30.05,30.09,30.05,30.06,28674.0,23.5855,23.6169,23.5855,23.5933,28674.0
2015-09-09 11:20:00,30.06,30.06,30.0,30.01,32265.0,23.5933,23.5933,23.5462,23.5541,32265.0
2015-09-09 11:30:00,30.01,30.04,30.01,30.01,38167.0,23.5541,23.5776,23.5541,23.5541,38167.0
2015-09-09 11:40:00,30.02,30.04,29.97,30.03,41904.0,23.5619,23.5776,23.5227,23.5698,41904.0
2015-09-09 11:50:00,30.04,30.04,30.0,30.02,44310.0,23.5776,23.5776,23.5462,23.5619,44310.0
2015-09-09 12:00:00,30.02,30.04,30.01,30.04,38165.0,23.5619,23.5776,23.5541,23.5776,38165.0
2015-09-09 12:10:00,30.04,30.09,30.03,30.09,14598.0,23.5776,23.6169,23.5698,23.6169,14598.0
2015-09-09 12:20:00,30.09,30.11,30.06,30.08,29183.0,23.6169,23.6326,23.5933,23.609,29183.0
2015-09-09 12:30:00,30.09,30.11,30.05,30.07,29733.0,23.6169,23.6326,23.5855,23.6012,29733.0
2015-09-09 12:40:00,30.07,30.09,30.06,30.07,26936.0,23.6012,23.6169,23.5933,23.6012,26936.0
2015-09-09 12:50:00,30.06,30.06,30.03,30.05,27724.0,23.5933,23.5933,23.5698,23.5855,27724.0
2015-09-09 13:00:00,30.05,30.06,30.03,30.03,35489.0,23.5855,23.5933,23.5698,23.5698,35489.0
2015-09-09 13:10:00,30.03,30.07,30.03,30.06,35004.0,23.5698,23.6012,23.5698,23.5933,35004.0
2015-09-09 13:20:00,30.05,30.07,29.98,29.99,44978.0,23.5855,23.6012,23.5305,23.5384,44978.0
2015-09-09 13:30:00,29.99,29.99,29.94,29.94,58136.0,23.5384,23.5384,23.4991,23.4991,58136.0
2015-09-09 13:40:00,29.94,29.95,29.91,29.94,22691.0,23.4991,23.507,23.4756,23.4991,22691.0
2015-09-09 13:50:00,29.94,29.94,29.84,29.84,56136.0,23.4991,23.4991,23.4206,23.4206,56136.0
2015-09-09 14:00:00,29.85,29.89,29.83,29.89,38154.0,23.4285,23.4599,23.4128,23.4599,38154.0
2015-09-09 14:10:00,29.89,29.9,29.87,29.9,35202.0,23.4599,23.4677,23.4442,23.4677,35202.0
2015-09-09 14:20:00,29.9,29.9,29.83,29.85,61224.0,23.4677,23.4677,23.4128,23.4285,61224.0
2015-09-09 14:30:00,29.86,29.88,29.82,29.86,50226.0,23.4363,23.452,23.405,23.4363,50226.0
2015-09-09 14:40:00,29.85,29.85,29.78,29.84,175549.0,23.4285,23.4285,23.3736,23.4206,175549.0
2015-09-09 14:50:00,29.84,29.88,29.82,29.87,87942.0,23.4206,23.452,23.405,23.4442,87942.0
2015-09-09 15:00:00,29.86,29.89,29.81,29.89,99583.0,23.4363,23.4599,23.3971,23.4599,99583.0
2015-09-09 15:10:00,29.89,29.93,29.83,29.92,96979.0,23.4599,23.4913,23.4128,23.4834,96979.0
2015-09-09 15:20:00,29.91,29.93,29.84,29.85,92438.0,23.4756,23.4913,23.4206,23.4285,92438.0
2015-09-09 15:30:00,29.85,29.85,29.76,29.76,98568.0,23.4285,23.4285,23.3579,23.3579,98568.0
2015-09-09 15:40:00,29.76,29.76,29.68,29.7,178796.0,23.3579,23.3579,23.2951,23.3108,178796.0
2015-09-09 15:50:00,29.7,29.72,29.63,29.69,318341.0,23.3108,23.3265,23.2558,23.3029,318341.0
2015-09-10 09:30:00,29.66,29.72,29.6,29.71,51177.0,23.2794,23.3265,23.2323,23.3186,51177.0
2015-09-10 09:40:00,29.72,29.83,29.71,29.83,60718.0,23.3265,23.4128,23.3186,23.4128,60718.0
2015-09-10 09:50:00,29.83,29.85,29.74,29.74,50935.0,23.4128,23.4285,23.3422,23.3422,50935.0
2015-09-10 10:00:00,29.75,29.81,29.74,29.76,39087.0,23.35,23.3971,23.3422,23.3579,39087.0
2015-09-10 10:10:00,29.75,29.77,29.7,29.77,54826.0,23.35,23.3657,23.3108,23.3657,54826.0
2015-09-10 10:20:00,29.77,29.78,29.67,29.7,56369.0,23.3657,23.3736,23.2872,23.3108,56369.0
2015-09-10 10:30:00,29.71,29.8,29.7,29.79,59089.0,23.3186,23.3893,23.3108,23.3814,59089.0
2015-09-10 10:40:00,29.79,29.84,29.79,29.83,38601.0,23.3814,23.4206,23.3814,23.4128,38601.0
2015-09-10 10:50:00,29.83,29.9,29.83,29.9,28859.0,23.4128,23.4677,23.4128,23.4677,28859.0
2015-09-10 11:00:00,29.9,29.91,29.85,29.86,52607.0,23.4677,23.4756,23.4285,23.4363,52607.0
2015-09-10 11:10:00,29.86,29.88,29.8,29.8,40881.0,23.4363,23.452,23.3893,23.3893,40881.0
2015-09-10 11:20:00,29.8,29.83,29.77,29.83,27136.0,23.3893,23.4128,23.3657,23.4128,27136.0
2015-09-10 11:30:00,29.83,29.92,29.82,29.92,36438.0,23.4128,23.4834,23.405,23.4834,36438.0
2015-09-10 11:40:00,29.92,29.94,29.89,29.9,30359.0,23.4834,23.4991,23.4599,23.4677,30359.0
2015-09-10 11:50:00,29.91,30.0,29.88,29.97,79126.0,23.4756,23.5462,23.452,23.5227,79126.0
2015-09-10 12:00:00,29.97,30.04,29.95,30.04,26887.0,23.5227,23.5776,23.507,23.5776,26887.0
2015-09-10 12:10:00,30.04,30.06,30.0,30.04,91523.0,23.5776,23.5933,23.5462,23.5776,91523.0
2015-09-10 12:20:00,30.04,30.05,29.98,29.98,39417.0,23.5776,23.5855,23.5305,23.5305,39417.0
2015-09-10 12:30:00,29.99,30.03,29.98,29.99,62287.0,23.5384,23.5698,23.5305,23.5384,62287.0
2015-09-10 12:40:00,29.99,29.99,29.92,29.98,54120.0,23.5384,23.5384,23.4834,23.5305,54120.0
2015-09-10 12:50:00,29.98,30.0,29.95,29.98,26628.0,23.5305,23.5462,23.507,23.5305,26628.0
2015-09-10 13:00:00,29.98,29.98,29.93,29.94,31664.0,23.5305,23.5305,23.4913,23.4991,31664.0
2015-09-10 13:10:00,29.94,29.97,29.93,29.94,32275.0,23.4991,23.5227,23.4913,23.4991,32275.0
2015-09-10 13:20:00,29.94,30.06,29.92,30.05,79080.0,23.4991,23.5933,23.4834,23.5855,79080.0
2015-09-10 13:30:00,30.05,30.12,30.04,30.09,52499.0,23.5855,23.6404,23.5776,23.6169,52499.0
2015-09-10 13:40:00,30.1,30.11,30.07,30.08,42717.0,23.6247,23.6326,23.6012,23.609,42717.0
2015-09-10 13:50:00,30.09,30.1,30.04,30.06,45140.0,23.6169,23.6247,23.5776,23.5933,45140.0
2015-09-10 14:00:00,30.07,30.1,30.05,30.06,32648.0,23.6012,23.6247,23.5855,23.5933,32648.0
2015-09-10 14:10:00,30.06,30.1,30.03,30.05,46780.0,23.5933,23.6247,23.5698,23.5855,46780.0
2015-09-10 14:20:00,30.05,30.08,30.04,30.06,35052.0,23.5855,23.609,23.5776,23.5933,35052.0
2015-09-10 14:30:00,30.07,30.1,30.06,30.08,38984.0,23.6012,23.6247,23.5933,23.609,38984.0
2015-09-10 14:40:00,30.08,30.1,30.04,30.04,45218.0,23.609,23.6247,23.5776,23.5776,45218.0
2015-09-10 14:50:00,30.04,30.06,30.0,30.01,74502.0,23.5776,23.5933,23.5462,23.5541,74502.0
2015-09-10 15:00:00,30.0,30.0,29.96,30.0,51917.0,23.5462,23.5462,23.5148,23.5462,51917.0
2015-09-10 15:10:00,30.0,30.08,29.97,30.04,156684.0,23.5462,23.609,23.5227,23.5776,156684.0
2015-09-10 15:20:00,30.04,30.07,30.0,30.03,173895.0,23.5776,23.6012,23.5462,23.5698,173895.0
2015-09-10 15:30:00,30.02,30.03,29.92,29.96,150043.0,23.5619,23.5698,23.4834,23.5148,150043.0
2015-09-10 15:40:00,29.96,29.97,29.89,29.94,247597.0,23.5148,23.5227,23.4599,23.4991,247597.0
2015-09-10 15:50:00,29.94,29.99,29.9,29.98,345001.0,23.4991,23.5384,23.4677,23.5305,345001.0
2015-09-11 09:30:00,29.85,29.96,29.82,29.95,73727.0,23.4285,23.5148,23.405,23.507,73727.0
2015-09-11 09:40:00,29.95,30.01,29.91,29.93,79570.0,23.507,23.5541,23.4756,23.4913,79570.0
2015-09-11 09:50:00,29.92,29.97,29.91,29.93,57121.0,23.4834,23.5227,23.4756,23.4913,57121.0
2015-09-11 10:00:00,29.91,29.95,29.88,29.95,26980.0,23.4756,23.507,23.452,23.507,26980.0
2015-09-11 10:10:00,29.95,30.02,29.95,30.02,30984.0,23.507,23.5619,23.507,23.5619,30984.0
2015-09-11 10:20:00,30.03,30.07,30.02,30.06,40207.0,23.5698,23.6012,23.5619,23.5933,40207.0
2015-09-11 10:30:00,30.05,30.09,30.04,30.08,53470.0,23.5855,23.6169,23.5776,23.609,53470.0
2015-09-11 10:40:00,30.09,30.13,30.08,30.1,26717.0,23.6169,23.6483,23.609,23.6247,26717.0
2015-09-11 10:50:00,30.1,30.11,30.05,30.1,31474.0,23.6247,23.6326,23.5855,23.6247,31474.0
2015-09-11 11:00:00,30.1,30.14,30.09,30.12,50853.0,23.6247,23.6561,23.6169,23.6404,50853.0
2015-09-11 11:10:00,30.13,30.14,30.09,30.12,21365.0,23.6483,23.6561,23.6169,23.6404,21365.0
2015-09-11 11:20:00,30.12,30.18,30.1,30.18,32304.0,23.6404,23.6875,23.6247,23.6875,32304.0
2015-09-11 11:30:00,30.17,30.18,30.1,30.16,60246.0,23.6797,23.6875,23.6247,23.6718,60246.0
2015-09-11 11:40:00,30.15,30.16,30.09,30.12,39308.0,23.664,23.6718,23.6169,23.6404,39308.0
2015-09-11 11:50:00,30.13,30.16,30.12,30.13,58555.0,23.6483,23.6718,23.6404,23.6483,58555.0
2015-09-11 12:00:00,30.14,30.17,30.12,30.14,39989.0,23.6561,23.6797,23.6404,23.6561,39989.0
2015-09-11 12:10:00,30.14,30.15,30.12,30.15,67507.0,23.6561,23.664,23.6404,23.664,67507.0
2015-09-11 12:20:00,30.15,30.16,30.12,30.14,75137.0,23.664,23.6718,23.6404,23.6561,75137.0
2015-09-11 12:30:00,30.15,30.15,30.1,30.11,33103.0,23.664,23.664,23.6247,23.6326,33103.0
2015-09-11 12:40:00,30.1,30.16,30.1,30.16,18403.0,23.6247,23.6718,23.6247,23.6718,18403.0
2015-09-11 12:50:00,30.17,30.17,30.12,30.14,57519.0,23.6797,23.6797,23.6404,23.6561,57519.0
2015-09-11 13:00:00,30.14,30.14,30.07,30.08,39943.0,23.6561,23.6561,23.6012,23.609,39943.0
2015-09-11 13:10:00,30.08,30.09,30.05,30.05,22739.0,23.609,23.6169,23.5855,23.5855,22739.0
2015-09-11 13:20:00,30.05,30.06,29.99,30.0,49356.0,23.5855,23.5933,23.5384,23.5462,49356.0
2015-09-11 13:30:00,29.99,30.04,29.98,30.03,40497.0,23.5384,23.5776,23.5305,23.5698,40497.0
2015-09-11 13:40:00,30.04,30.08,30.03,30.04,22838.0,23.5776,23.609,23.5698,23.5776,22838.0
2015-09-11 13:50:00,30.03,30.06,30.02,30.05,46034.0,23.5698,23.5933,23.5619,23.5855,46034.0
2015-09-11 14:00:00,30.04,30.05,30.01,30.03,24069.0,23.5776,23.5855,23.5541,23.5698,24069.0
2015-09-11 14:10:00,30.04,30.06,30.03,30.06,29314.0,23.5776,23.5933,23.5698,23.5933,29314.0
2015-09-11 14:20:00,30.06,30.09,30.06,30.06,31660.0,23.5933,23.6169,23.5933,23.5933,31660.0
2015-09-11 14:30:00,30.07,30.13,30.06,30.12,45496.0,23.6012,23.6483,23.5933,23.6404,45496.0
2015-09-11 14:40:00,30.12,30.13,30.1,30.12,33105.0,23.6404,23.6483,23.6247,23.6404,33105.0
2015-09-11 14:50:00,30.11,30.13,30.08,30.08,41871.0,23.6326,23.6483,23.609,23.609,41871.0
2015-09-11 15:00:00,30.09,30.14,30.08,30.12,41555.0,23.6169,23.6561,23.609,23.6404,41555.0
2015-09-11 15:10:00,30.12,30.17,30.11,30.14,41861.0,23.6404,23.6797,23.6326,23.6561,41861.0
2015-09-11 15:20:00,30.14,30.17,30.11,30.17,69050.0,23.6561,23.6797,23.6326,23.6797,69050.0
2015-09-11 15:30:00,30.16,30.17,30.11,30.15,97813.0,23.6718,23.6797,23.6326,23.664,97813.0
2015-09-11 15:40:00,30.15,30.15,30.1,30.11,112259.0,23.664,23.664,23.6247,23.6326,112259.0
2015-09-11 15:50:00,30.12,30.24,30.11,30.22,328287.0,23.6404,23.7346,23.6326,23.7189,328287.0
2015-09-14 09:30:00,30.27,30.32,30.24,30.27,57794.0,23.7581,23.7974,23.7346,23.7581,57794.0
2015-09-14 09:40:00,30.26,30.3,30.22,30.24,57114.0,23.7503,23.7817,23.7189,23.7346,57114.0
2015-09-14 09:50:00,30.24,30.31,30.22,30.31,37366.0,23.7346,23.7895,23.7189,23.7895,37366.0
2015-09-14 10:00:00,30.31,30.36,30.3,30.35,61292.0,23.7895,23.8288,23.7817,23.8209,61292.0
2015-09-14 10:10:00,30.35,30.35,30.23,30.23,81082.0,23.8209,23.8209,23.7267,23.7267,81082.0
2015-09-14 10:20:00,30.23,30.25,30.19,30.2,50298.0,23.7267,23.7424,23.6954,23.7032,50298.0
2015-09-14 10:30:00,30.2,30.26,30.19,30.24,42700.0,23.7032,23.7503,23.6954,23.7346,42700.0
2015-09-14 10:40:00,30.25,30.33,30.23,30.33,32030.0,23.7424,23.8052,23.7267,23.8052,32030.0
2015-09-14 10:50:00,30.33,30.34,30.3,30.34,97065.0,23.8052,23.8131,23.7817,23.8131,97065.0
2015-09-14 11:00:00,30.34,30.36,30.34,30.35,49396.0,23.8131,23.8288,23.8131,23.8209,49396.0
2015-09-14 11:10:00,30.35,30.36,30.3,30.3,352873.0,23.8209,23.8288,23.7817,23.7817,352873.0
2015-09-14 11:20:00,30.31,30.32,30.26,30.28,44398.0,23.7895,23.7974,23.7503,23.766,44398.0
2015-09-14 11:30:00,30.27,30.31,30.25,30.31,28945.0,23.7581,23.7895,23.7424,23.7895,28945.0
2015-09-14 11:40:00,30.31,30.33,30.3,30.33,42892.0,23.7895,23.8052,23.7817,23.8052,42892.0
2015-09-14 11:50:00,30.33,30.38,30.32,30.37,36881.0,23.8052,23.8445,23.7974,23.8366,36881.0
2015-09-14 12:00:00,30.38,30.38,30.31,30.31,38479.0,23.8445,23.8445,23.7895,23.7895,38479.0
2015-09-14 12:10:00,30.31,30.33,30.27,30.33,38201.0,23.7895,23.8052,23.7581,23.8052,38201.0
2015-09-14 12:20:00,30.33,30.35,30.31,30.32,56251.0,23.8052,23.8209,23.7895,23.7974,56251.0
2015-09-14 12:30:00,30.31,30.37,30.3,30.35,30144.0,23.7895,23.8366,23.7817,23.8209,30144.0
2015-09-14 12:40:00,30.35,30.36,30.33,30.33,23495.0,23.8209,23.8288,23.8052,23.8052,23495.0
2015-09-14 12:50:00,30.33,30.34,30.31,30.32,28888.0,23.8052,23.8131,23.7895,23.7974,28888.0
2015-09-14 13:00:00,30.31,30.32,30.29,30.29,17380.0,23.7895,23.7974,23.7738,23.7738,17380.0
2015-09-14 13:10:00,30.29,30.33,30.28,30.32,95238.0,23.7738,23.8052,23.766,23.7974,95238.0
2015-09-14 13:20:00,30.32,30.33,30.31,30.32,30823.0,23.7974,23.8052,23.7895,23.7974,30823.0
2015-09-14 13:30:00,30.32,30.37,30.31,30.36,65622.0,23.7974,23.8366,23.7895,23.8288,65622.0
2015-09-14 13:40:00,30.36,30.4,30.35,30.4,37393.0,23.8288,23.8602,23.8209,23.8602,37393.0
2015-09-14 13:50:00,30.39,30.4,30.35,30.36,119342.0,23.8523,23.8602,23.8209,23.8288,119342.0
2015-09-14 14:00:00,30.37,30.37,30.32,30.33,39272.0,23.8366,23.8366,23.7974,23.8052,39272.0
2015-09-14 14:10:00,30.33,30.34,30.3,30.34,66888.0,23.8052,23.8131,23.7817,23.8131,66888.0
2015-09-14 14:20:00,30.34,30.34,30.32,30.34,60015.0,23.8131,23.8131,23.7974,23.8131,60015.0
2015-09-14 14:30:00,30.34,30.34,30.28,30.29,57955.0,23.8131,23.8131,23.766,23.7738,57955.0
2015-09-14 14:40:00,30.29,30.33,30.28,30.3,122416.0,23.7738,23.8052,23.766,23.7817,122416.0
2015-09-14 14:50:00,30.3,30.33,30.28,30.3,80356.0,23.7817,23.8052,23.766,23.7817,80356.0
2015-09-14 15:00:00,30.29,30.3,30.26,30.27,51669.0,23.7738,23.7817,23.7503,23.7581,51669.0
2015-09-14 15:10:00,30.26,30.28,30.25,30.25,107882.0,23.7503,23.766,23.7424,23.7424,107882.0
2015-09-14 15:20:00,30.25,30.26,30.2,30.23,128052.0,23.7424,23.7503,23.7032,23.7267,128052.0
2015-09-14 15:30:00,30.23,30.23,30.16,30.16,215256.0,23.7267,23.7267,23.6718,23.6718,215256.0
2015-09-14 15:40:00,30.16,30.17,30.1,30.15,255821.0,23.6718,23.6797,23.6247,23.664,255821.0
2015-09-14 15:50:00,30.15,30.19,30.14,30.18,363800.0,23.664,23.6954,23.6561,23.6875,363800.0
2015-09-15 09:30:00,30.31,30.36,30.22,30.36,59728.0,23.7895,23.8288,23.7189,23.8288,59728.0
2015-09-15 09:40:00,30.35,30.36,30.18,30.21,88183.0,23.8209,23.8288,23.6875,23.7111,88183.0
2015-09-15 09:50:00,30.21,30.29,30.2,30.28,57816.0,23.7111,23.7738,23.7032,23.766,57816.0
2015-09-15 10:00:00,30.28,30.29,30.25,30.25,42343.0,23.766,23.7738,23.7424,23.7424,42343.0
2015-09-15 10:10:00,30.26,30.31,30.25,30.29,78852.0,23.7503,23.7895,23.7424,23.7738,78852.0
2015-09-15 10:20:00,30.3,30.31,30.28,30.28,60617.0,23.7817,23.7895,23.766,23.766,60617.0
2015-09-15 10:30:00,30.29,30.37,30.28,30.32,195338.0,23.7738,23.8366,23.766,23.7974,195338.0
2015-09-15 10:40:00,30.33,30.41,30.32,30.38,52243.0,23.8052,23.868,23.7974,23.8445,52243.0
2015-09-15 10:50:00,30.38,30.4,30.35,30.36,120628.0,23.8445,23.8602,23.8209,23.8288,120628.0
2015-09-15 11:00:00,30.36,30.37,30.32,30.33,80431.0,23.8288,23.8366,23.7974,23.8052,80431.0
2015-09-15 11:10:00,30.33,30.33,30.3,30.31,62168.0,23.8052,23.8052,23.7817,23.7895,62168.0
2015-09-15 11:20:00,30.31,30.34,30.29,30.32,79985.0,23.7895,23.8131,23.7738,23.7974,79985.0
2015-09-15 11:30:00,30.32,30.34,30.28,30.31,43834.0,23.7974,23.8131,23.766,23.7895,43834.0
2015-09-15 11:40:00,30.31,30.36,30.3,30.35,34890.0,23.7895,23.8288,23.7817,23.8209,34890.0
2015-09-15 11:50:00,30.35,30.36,30.3,30.34,69177.0,23.8209,23.8288,23.7817,23.8131,69177.0
2015-09-15 12:00:00,30.34,30.36,30.31,30.33,31032.0,23.8131,23.8288,23.7895,23.8052,31032.0
2015-09-15 12:10:00,30.33,30.38,30.31,30.37,14500.0,23.8052,23.8445,23.7895,23.8366,14500.0
2015-09-15 12:20:00,30.37,30.39,30.35,30.39,35005.0,23.8366,23.8523,23.8209,23.8523,35005.0
2015-09-15 12:30:00,30.39,30.43,30.38,30.42,25189.0,23.8523,23.8837,23.8445,23.8759,25189.0
2015-09-15 12:40:00,30.43,30.45,30.41,30.43,20963.0,23.8837,23.8994,23.868,23.8837,20963.0
2015-09-15 12:50:00,30.43,30.45,30.42,30.44,53514.0,23.8837,23.8994,23.8759,23.8916,53514.0
2015-09-15 13:00:00,30.44,30.47,30.43,30.46,33657.0,23.8916,23.9151,23.8837,23.9073,33657.0
2015-09-15 13:10:00,30.44,30.5,30.44,30.49,23715.0,23.8916,23.9387,23.8916,23.9308,23715.0
2015-09-15 13:20:00,30.49,30.51,30.47,30.48,57550.0,23.9308,23.9465,23.9151,23.923,57550.0
2015-09-15 13:30:00,30.48,30.52,30.47,30.5,34750.0,23.923,23.9544,23.9151,23.9387,34750.0
2015-09-15 13:40:00,30.51,30.54,30.5,30.53,25307.0,23.9465,23.9701,23.9387,23.9622,25307.0
2015-09-15 13:50:00,30.52,30.53,30.48,30.49,20325.0,23.9544,23.9622,23.923,23.9308,20325.0
2015-09-15 14:00:00,30.49,30.52,30.49,30.51,57007.0,23.9308,23.9544,23.9308,23.9465,57007.0
2015-09-15 14:10:00,30.52,30.57,30.51,30.55,32629.0,23.9544,23.9936,23.9465,23.9779,32629.0
2015-09-15 14:20:00,30.55,30.55,30.51,30.54,22283.0,23.9779,23.9779,23.9465,23.9701,22283.0
2015-09-15 14:30:00,30.54,30.57,30.53,30.57,40565.0,23.9701,23.9936,23.9622,23.9936,40565.0
2015-09-15 14:40:00,30.56,30.58,30.52,30.57,43749.0,23.9858,24.0015,23.9544,23.9936,43749.0
2015-09-15 14:50:00,30.57,30.6,30.55,30.59,42076.0,23.9936,24.0172,23.9779,24.0093,42076.0
2015-09-15 15:00:00,30.59,30.61,30.57,30.6,71100.0,24.0093,24.025,23.9936,24.0172,71100.0
2015-09-15 15:10:00,30.6,30.63,30.57,30.58,61555.0,24.0172,24.0407,23.9936,24.0015,61555.0
2015-09-15 15:20:00,30.57,30.61,30.56,30.6,73913.0,23.9936,24.025,23.9858,24.0172,73913.0
2015-09-15 15:30:00,30.61,30.62,30.54,30.56,75210.0,24.025,24.0329,23.9701,23.9858,75210.0
2015-09-15 15:40:00,30.56,30.61,30.55,30.56,104277.0,23.9858,24.025,23.9779,23.9858,104277.0
2015-09-15 15:50:00,30.55,30.6,30.55,30.58,229230.0,23.9779,24.0172,23.9779,24.0015,229230.0
2015-09-16 09:30:00,30.69,30.72,30.56,30.7,129580.0,24.0878,24.1113,23.9858,24.0956,129580.0
2015-09-16 09:40:00,30.7,30.74,30.68,30.72,112262.0,24.0956,24.127,24.0799,24.1113,112262.0
2015-09-16 09:50:00,30.72,30.75,30.58,30.63,124005.0,24.1113,24.1349,24.0015,24.0407,124005.0
2015-09-16 10:00:00,30.63,30.72,30.59,30.71,42292.0,24.0407,24.1113,24.0093,24.1035,42292.0
2015-09-16 10:10:00,30.71,30.77,30.7,30.71,43350.0,24.1035,24.1506,24.0956,24.1035,43350.0
2015-09-16 10:20:00,30.72,30.76,30.71,30.73,43436.0,24.1113,24.1427,24.1035,24.1192,43436.0
2015-09-16 10:30:00,30.72,30.73,30.67,30.7,40965.0,24.1113,24.1192,24.0721,24.0956,40965.0
2015-09-16 10:40:00,30.7,30.71,30.63,30.64,32951.0,24.0956,24.1035,24.0407,24.0485,32951.0
2015-09-16 10:50:00,30.64,30.65,30.62,30.65,22697.0,24.0485,24.0564,24.0329,24.0564,22697.0
2015-09-16 11:00:00,30.65,30.73,30.63,30.73,40822.0,24.0564,24.1192,24.0407,24.1192,40822.0
2015-09-16 11:10:00,30.73,30.78,30.73,30.73,48326.0,24.1192,24.1584,24.1192,24.1192,48326.0
2015-09-16 11:20:00,30.73,30.81,30.73,30.78,73084.0,24.1192,24.182,24.1192,24.1584,73084.0
2015-09-16 11:30:00,30.77,30.8,30.75,30.8,47440.0,24.1506,24.1741,24.1349,24.1741,47440.0
2015-09-16 11:40:00,30.8,30.83,30.79,30.83,91896.0,24.1741,24.1977,24.1663,24.1977,91896.0
2015-09-16 11:50:00,30.83,30.88,30.8,30.87,118215.0,24.1977,24.2369,24.1741,24.2291,118215.0
2015-09-16 12:00:00,30.88,30.91,30.87,30.91,46583.0,24.2369,24.2605,24.2291,24.2605,46583.0
2015-09-16 12:10:00,30.91,30.95,30.9,30.95,72378.0,24.2605,24.2919,24.2526,24.2919,72378.0
2015-09-16 12:20:00,30.95,30.96,30.93,30.96,86860.0,24.2919,24.2997,24.2762,24.2997,86860.0
2015-09-16 12:30:00,30.96,30.96,30.9,30.95,90880.0,24.2997,24.2997,24.2526,24.2919,90880.0
2015-09-16 12:40:00,30.95,30.98,30.93,30.97,53478.0,24.2919,24.3154,24.2762,24.3076,53478.0
2015-09-16 12:50:00,30.98,31.01,30.97,31.0,66295.0,24.3154,24.339,24.3076,24.3311,66295.0
2015-09-16 13:00:00,31.0,31.0,30.95,30.97,39447.0,24.3311,24.3311,24.2919,24.3076,39447.0
2015-09-16 13:10:00,30.98,31.01,30.96,30.99,34730.0,24.3154,24.339,24.2997,24.3233,34730.0
2015-09-16 13:20:00,31.0,31.01,30.96,30.97,93998.0,24.3311,24.339,24.2997,24.3076,93998.0
2015-09-16 13:30:00,30.96,30.99,30.96,30.96,37582.0,24.2997,24.3233,24.2997,24.2997,37582.0
2015-09-16 13:40:00,30.96,30.96,30.92,30.94,68995.0,24.2997,24.2997,24.2683,24.284,68995.0
2015-09-16 13:50:00,30.93,30.97,30.93,30.95,51219.0,24.2762,24.3076,24.2762,24.2919,51219.0
2015-09-16 14:00:00,30.94,30.96,30.93,30.93,72318.0,24.284,24.2997,24.2762,24.2762,72318.0
2015-09-16 14:10:00,30.94,30.94,30.84,30.86,91822.0,24.284,24.284,24.2055,24.2212,91822.0
2015-09-16 14:20:00,30.86,30.87,30.81,30.82,71399.0,24.2212,24.2291,24.182,24.1898,71399.0
2015-09-16 14:30:00,30.82,30.86,30.79,30.79,132853.0,24.1898,24.2212,24.1663,24.1663,132853.0
2015-09-16 14:40:00,30.79,30.91,30.79,30.9,86763.0,24.1663,24.2605,24.1663,24.2526,86763.0
2015-09-16 14:50:00,30.9,30.97,30.86,30.95,105532.0,24.2526,24.3076,24.2212,24.2919,105532.0
2015-09-16 15:00:00,30.96,30.98,30.92,30.95,86707.0,24.2997,24.3154,24.2683,24.2919,86707.0
2015-09-16 15:10:00,30.95,31.04,30.95,31.03,252693.0,24.2919,24.3625,24.2919,24.3546,252693.0
2015-09-16 15:20:00,31.03,31.05,31.01,31.05,165422.0,24.3546,24.3703,24.339,24.3703,165422.0
2015-09-16 15:30:00,31.05,31.09,31.04,31.08,162646.0,24.3703,24.4017,24.3625,24.3939,162646.0
2015-09-16 15:40:00,31.08,31.08,30.95,30.97,328389.0,24.3939,24.3939,24.2919,24.3076,328389.0
2015-09-16 15:50:00,30.97,31.02,30.96,30.98,392627.0,24.3076,24.3468,24.2997,24.3154,392627.0
2015-09-17 09:30:00,31.08,31.28,31.02,31.28,232217.0,24.3939,24.5509,24.3468,24.5509,232217.0
2015-09-17 09:40:00,31.27,31.36,31.25,31.31,171644.0,24.543,24.6137,24.5273,24.5744,171644.0
2015-09-17 09:50:00,31.31,31.43,31.29,31.43,167452.0,24.5744,24.6686,24.5587,24.6686,167452.0
2015-09-17 10:00:00,31.43,31.54,31.41,31.51,163553.0,24.6686,24.7549,24.6529,24.7314,163553.0
2015-09-17 10:10:00,31.51,31.59,31.5,31.54,235260.0,24.7314,24.7942,24.7235,24.7549,235260.0
2015-09-17 10:20:00,31.53,31.54,31.45,31.48,122674.0,24.7471,24.7549,24.6843,24.7078,122674.0
2015-09-17 10:30:00,31.48,31.48,31.41,31.45,91342.0,24.7078,24.7078,24.6529,24.6843,91342.0
2015-09-17 10:40:00,31.44,31.5,31.44,31.5,58008.0,24.6764,24.7235,24.6764,24.7235,58008.0
2015-09-17 10:50:00,31.5,31.5,31.47,31.5,70303.0,24.7235,24.7235,24.7,24.7235,70303.0
2015-09-17 11:00:00,31.5,31.56,31.49,31.55,92893.0,24.7235,24.7706,24.7157,24.7628,92893.0
2015-09-17 11:10:00,31.55,31.59,31.53,31.54,116218.0,24.7628,24.7942,24.7471,24.7549,116218.0
2015-09-17 11:20:00,31.53,31.56,31.48,31.48,112476.0,24.7471,24.7706,24.7078,24.7078,112476.0
2015-09-17 11:30:00,31.48,31.49,31.4,31.42,154900.0,24.7078,24.7157,24.6451,24.6608,154900.0
2015-09-17 11:40:00,31.42,31.42,31.37,31.37,119027.0,24.6608,24.6608,24.6215,24.6215,119027.0
2015-09-17 11:50:00,31.37,31.4,31.32,31.33,59087.0,24.6215,24.6451,24.5823,24.5901,59087.0
2015-09-17 12:00:00,31.33,31.37,31.31,31.35,102193.0,24.5901,24.6215,24.5744,24.6058,102193.0
2015-09-17 12:10:00,31.34,31.44,31.33,31.43,73115.0,24.598,24.6764,24.5901,24.6686,73115.0
2015-09-17 12:20:00,31.43,31.52,31.43,31.51,54173.0,24.6686,24.7392,24.6686,24.7314,54173.0
2015-09-17 12:30:00,31.51,31.54,31.51,31.54,29461.0,24.7314,24.7549,24.7314,24.7549,29461.0
2015-09-17 12:40:00,31.54,31.56,31.53,31.56,27105.0,24.7549,24.7706,24.7471,24.7706,27105.0
2015-09-17 12:50:00,31.56,31.56,31.48,31.52,97511.0,24.7706,24.7706,24.7078,24.7392,97511.0
2015-09-17 13:00:00,31.52,31.55,31.51,31.54,41104.0,24.7392,24.7628,24.7314,24.7549,41104.0
2015-09-17 13:10:00,31.54,31.58,31.53,31.58,66793.0,24.7549,24.7863,24.7471,24.7863,66793.0
2015-09-17 13:20:00,31.57,31.61,31.54,31.56,100709.0,24.7785,24.8099,24.7549,24.7706,100709.0
2015-09-17 13:30:00,31.56,31.63,31.55,31.59,146119.0,24.7706,24.8256,24.7628,24.7942,146119.0
2015-09-17 13:40:00,31.58,31.59,31.52,31.54,56368.0,24.7863,24.7942,24.7392,24.7549,56368.0
2015-09-17 13:50:00,31.54,31.56,31.5,31.51,61488.0,24.7549,24.7706,24.7235,24.7314,61488.0
2015-09-17 14:00:00,31.52,31.61,31.32,31.48,131415.0,24.7392,24.8099,24.5823,24.7078,131415.0
2015-09-17 14:10:00,31.48,31.61,31.47,31.54,74394.0,24.7078,24.8099,24.7,24.7549,74394.0
2015-09-17 14:20:00,31.56,31.58,31.46,31.46,96800.0,24.7706,24.7863,24.6921,24.6921,96800.0
2015-09-17 14:30:00,31.47,31.55,31.46,31.49,181078.0,24.7,24.7628,24.6921,24.7157,181078.0
2015-09-17 14:40:00,31.49,31.7,31.49,31.66,147566.0,24.7157,24.8805,24.7157,24.8491,147566.0
2015-09-17 14:50:00,31.66,31.69,31.61,31.64,92676.0,24.8491,24.8727,24.8099,24.8334,92676.0
2015-09-17 15:00:00,31.65,31.67,31.52,31.53,128298.0,24.8413,24.857,24.7392,24.7471,128298.0
2015-09-17 15:10:00,31.53,31.57,31.39,31.43,154134.0,24.7471,24.7785,24.6372,24.6686,154134.0
2015-09-17 15:20:00,31.43,31.43,31.25,31.34,199222.0,24.6686,24.6686,24.5273,24.598,199222.0
2015-09-17 15:30:00,31.35,31.42,31.29,31.32,214667.0,24.6058,24.6608,24.5587,24.5823,214667.0
2015-09-17 15:40:00,31.33,31.37,31.29,31.34,232686.0,24.5901,24.6215,24.5587,24.598,232686.0
2015-09-17 15:50:00,31.34,31.35,31.27,31.33,609775.0,24.598,24.6058,24.543,24.5901,609775.0
2015-09-18 09:30:00,30.81,31.18,30.27,31.06,615940.0,24.182,24.4724,23.7581,24.3782,615940.0
2015-09-18 09:40:00,31.07,31.12,30.91,30.92,180866.0,24.386,24.4253,24.2605,24.2683,180866.0
2015-09-18 09:50:00,30.93,31.05,30.89,30.91,120477.0,24.2762,24.3703,24.2448,24.2605,120477.0
2015-09-18 10:00:00,30.9,30.95,30.88,30.91,67886.0,24.2526,24.2919,24.2369,24.2605,67886.0
2015-09-18 10:10:00,30.92,30.99,30.92,30.96,65200.0,24.2683,24.3233,24.2683,24.2997,65200.0
2015-09-18 10:20:00,30.96,31.07,30.93,31.01,77809.0,24.2997,24.386,24.2762,24.339,77809.0
2015-09-18 10:30:00,31.01,31.03,30.92,30.93,83777.0,24.339,24.3546,24.2683,24.2762,83777.0
2015-09-18 10:40:00,30.93,30.96,30.9,30.94,53894.0,24.2762,24.2997,24.2526,24.284,53894.0
2015-09-18 10:50:00,30.95,30.97,30.92,30.93,72961.0,24.2919,24.3076,24.2683,24.2762,72961.0
2015-09-18 11:00:00,30.93,30.96,30.91,30.92,55623.0,24.2762,24.2997,24.2605,24.2683,55623.0
2015-09-18 11:10:00,30.91,30.91,30.84,30.87,94942.0,24.2605,24.2605,24.2055,24.2291,94942.0
2015-09-18 11:20:00,30.88,30.94,30.86,30.86,70114.0,24.2369,24.284,24.2212,24.2212,70114.0
2015-09-18 11:30:00,30.86,30.86,30.8,30.82,122405.0,24.2212,24.2212,24.1741,24.1898,122405.0
2015-09-18 11:40:00,30.83,30.91,30.8,30.9,74081.0,24.1977,24.2605,24.1741,24.2526,74081.0
2015-09-18 11:50:00,30.9,30.9,30.84,30.89,173353.0,24.2526,24.2526,24.2055,24.2448,173353.0
2015-09-18 12:00:00,30.89,30.9,30.83,30.83,47713.0,24.2448,24.2526,24.1977,24.1977,47713.0
2015-09-18 12:10:00,30.83,30.84,30.76,30.77,77125.0,24.1977,24.2055,24.1427,24.1506,77125.0
2015-09-18 12:20:00,30.77,30.79,30.74,30.76,72436.0,24.1506,24.1663,24.127,24.1427,72436.0
2015-09-18 12:30:00,30.76,30.77,30.7,30.72,81054.0,24.1427,24.1506,24.0956,24.1113,81054.0
2015-09-18 12:40:00,30.72,30.73,30.66,30.69,67447.0,24.1113,24.1192,24.0642,24.0878,67447.0
2015-09-18 12:50:00,30.7,30.77,30.69,30.76,107355.0,24.0956,24.1506,24.0878,24.1427,107355.0
2015-09-18 13:00:00,30.76,30.84,30.74,30.82,85619.0,24.1427,24.2055,24.127,24.1898,85619.0
2015-09-18 13:10:00,30.81,30.82,30.73,30.77,58173.0,24.182,24.1898,24.1192,24.1506,58173.0
2015-09-18 13:20:00,30.78,30.78,30.71,30.74,100960.0,24.1584,24.1584,24.1035,24.127,100960.0
2015-09-18 13:30:00,30.74,30.78,30.73,30.78,92155.0,24.127,24.1584,24.1192,24.1584,92155.0
2015-09-18 13:40:00,30.78,30.85,30.77,30.78,93735.0,24.1584,24.2134,24.1506,24.1584,93735.0
2015-09-18 13:50:00,30.79,30.79,30.68,30.7,98200.0,24.1663,24.1663,24.0799,24.0956,98200.0
2015-09-18 14:00:00,30.69,30.79,30.68,30.75,79290.0,24.0878,24.1663,24.0799,24.1349,79290.0
2015-09-18 14:10:00,30.75,30.82,30.73,30.79,66243.0,24.1349,24.1898,24.1192,24.1663,66243.0
2015-09-18 14:20:00,30.79,30.84,30.78,30.78,93893.0,24.1663,24.2055,24.1584,24.1584,93893.0
2015-09-18 14:30:00,30.78,30.8,30.75,30.8,56595.0,24.1584,24.1741,24.1349,24.1741,56595.0
2015-09-18 14:40:00,30.8,30.82,30.73,30.73,85903.0,24.1741,24.1898,24.1192,24.1192,85903.0
2015-09-18 14:50:00,30.73,30.82,30.68,30.82,283773.0,24.1192,24.1898,24.0799,24.1898,283773.0
2015-09-18 15:00:00,30.81,30.83,30.73,30.74,207169.0,24.182,24.1977,24.1192,24.127,207169.0
2015-09-18 15:10:00,30.74,30.81,30.73,30.78,168176.0,24.127,24.182,24.1192,24.1584,168176.0
2015-09-18 15:20:00,30.78,30.81,30.73,30.81,199213.0,24.1584,24.182,24.1192,24.182,199213.0
2015-09-18 15:30:00,30.8,30.81,30.76,30.78,346910.0,24.1741,24.182,24.1427,24.1584,346910.0
2015-09-18 15:40:00,30.78,30.8,30.67,30.72,495104.0,24.1584,24.1741,24.0721,24.1113,495104.0
2015-09-18 15:50:00,30.72,30.76,30.68,30.71,949062.0,24.1113,24.1427,24.0799,24.1035,949062.0
2015-09-21 09:30:00,30.98,31.25,30.92,31.07,198477.0,24.3154,24.5273,24.2683,24.386,198477.0
2015-09-21 09:40:00,31.07,31.13,31.05,31.07,79629.0,24.386,24.4331,24.3703,24.386,79629.0
2015-09-21 09:50:00,31.07,31.09,30.97,30.97,84537.0,24.386,24.4017,24.3076,24.3076,84537.0
2015-09-21 10:00:00,30.97,31.12,30.97,31.11,55481.0,24.3076,24.4253,24.3076,24.4174,55481.0
2015-09-21 10:10:00,31.11,31.14,31.06,31.1,141122.0,24.4174,24.441,24.3782,24.4096,141122.0
2015-09-21 10:20:00,31.09,31.1,31.04,31.04,71418.0,24.4017,24.4096,24.3625,24.3625,71418.0
2015-09-21 10:30:00,31.04,31.2,31.03,31.15,129122.0,24.3625,24.4881,24.3546,24.4488,129122.0
2015-09-21 10:40:00,31.15,31.17,31.13,31.13,41180.0,24.4488,24.4645,24.4331,24.4331,41180.0
2015-09-21 10:50:00,31.14,31.17,31.05,31.05,110253.0,24.441,24.4645,24.3703,24.3703,110253.0
2015-09-21 11:00:00,31.05,31.06,31.02,31.03,84347.0,24.3703,24.3782,24.3468,24.3546,84347.0
2015-09-21 11:10:00,31.04,31.11,31.03,31.11,49913.0,24.3625,24.4174,24.3546,24.4174,49913.0
2015-09-21 11:20:00,31.11,31.11,31.03,31.04,59828.0,24.4174,24.4174,24.3546,24.3625,59828.0
2015-09-21 11:30:00,31.04,31.05,30.95,30.95,68743.0,24.3625,24.3703,24.2919,24.2919,68743.0
2015-09-21 11:40:00,30.95,30.96,30.89,30.89,141784.0,24.2919,24.2997,24.2448,24.2448,141784.0
2015-09-21 11:50:00,30.9,30.92,30.88,30.9,63521.0,24.2526,24.2683,24.2369,24.2526,63521.0
2015-09-21 12:00:00,30.9,30.91,30.81,30.85,68585.0,24.2526,24.2605,24.182,24.2134,68585.0
2015-09-21 12:10:00,30.84,30.91,30.83,30.89,41571.0,24.2055,24.2605,24.1977,24.2448,41571.0
2015-09-21 12:20:00,30.88,30.91,30.88,30.89,30524.0,24.2369,24.2605,24.2369,24.2448,30524.0
2015-09-21 12:30:00,30.89,30.89,30.83,30.87,51319.0,24.2448,24.2448,24.1977,24.2291,51319.0
2015-09-21 12:40:00,30.87,30.91,30.85,30.86,29436.0,24.2291,24.2605,24.2134,24.2212,29436.0
2015-09-21 12:50:00,30.86,30.86,30.78,30.85,103625.0,24.2212,24.2212,24.1584,24.2134,103625.0
2015-09-21 13:00:00,30.83,30.88,30.82,30.88,28611.0,24.1977,24.2369,24.1898,24.2369,28611.0
2015-09-21 13:10:00,30.88,30.91,30.85,30.9,52395.0,24.2369,24.2605,24.2134,24.2526,52395.0
2015-09-21 13:20:00,30.9,30.92,30.87,30.88,35884.0,24.2526,24.2683,24.2291,24.2369,35884.0
2015-09-21 13:30:00,30.89,30.89,30.85,30.88,54611.0,24.2448,24.2448,24.2134,24.2369,54611.0
2015-09-21 13:40:00,30.88,30.92,30.87,30.89,75583.0,24.2369,24.2683,24.2291,24.2448,75583.0
2015-09-21 13:50:00,30.88,30.9,30.84,30.87,37369.0,24.2369,24.2526,24.2055,24.2291,37369.0
2015-09-21 14:00:00,30.86,30.87,30.82,30.85,32742.0,24.2212,24.2291,24.1898,24.2134,32742.0
2015-09-21 14:10:00,30.84,30.87,30.82,30.83,49509.0,24.2055,24.2291,24.1898,24.1977,49509.0
2015-09-21 14:20:00,30.84,30.88,30.83,30.86,50027.0,24.2055,24.2369,24.1977,24.2212,50027.0
2015-09-21 14:30:00,30.87,30.92,30.85,30.91,41589.0,24.2291,24.2683,24.2134,24.2605,41589.0
2015-09-21 14:40:00,30.92,30.92,30.9,30.91,65058.0,24.2683,24.2683,24.2526,24.2605,65058.0
2015-09-21 14:50:00,30.92,30.98,30.92,30.94,129876.0,24.2683,24.3154,24.2683,24.284,129876.0
2015-09-21 15:00:00,30.93,30.95,30.91,30.93,132296.0,24.2762,24.2919,24.2605,24.2762,132296.0
2015-09-21 15:10:00,30.93,30.93,30.89,30.9,85693.0,24.2762,24.2762,24.2448,24.2526,85693.0
2015-09-21 15:20:00,30.9,30.92,30.87,30.92,65151.0,24.2526,24.2683,24.2291,24.2683,65151.0
2015-09-21 15:30:00,30.92,30.94,30.81,30.81,143266.0,24.2683,24.284,24.182,24.182,143266.0
2015-09-21 15:40:00,30.82,30.88,30.8,30.87,135004.0,24.1898,24.2369,24.1741,24.2291,135004.0
2015-09-21 15:50:00,30.87,30.92,30.84,30.92,307386.0,24.2291,24.2683,24.2055,24.2683,307386.0
2015-09-22 09:30:00,30.3,30.79,30.3,30.76,120037.0,23.7817,24.1663,23.7817,24.1427,120037.0
2015-09-22 09:40:00,30.76,30.76,30.6,30.61,149782.0,24.1427,24.1427,24.0172,24.025,149782.0
2015-09-22 09:50:00,30.61,30.67,30.6,30.63,54429.0,24.025,24.0721,24.0172,24.0407,54429.0
2015-09-22 10:00:00,30.62,30.65,30.61,30.64,59921.0,24.0329,24.0564,24.025,24.0485,59921.0
2015-09-22 10:10:00,30.64,30.7,30.6,30.66,57672.0,24.0485,24.0956,24.0172,24.0642,57672.0
2015-09-22 10:20:00,30.66,30.67,30.58,30.63,71319.0,24.0642,24.0721,24.0015,24.0407,71319.0
2015-09-22 10:30:00,30.62,30.64,30.58,30.59,61054.0,24.0329,24.0485,24.0015,24.0093,61054.0
2015-09-22 10:40:00,30.58,30.58,30.52,30.53,41179.0,24.0015,24.0015,23.9544,23.9622,41179.0
2015-09-22 10:50:00,30.54,30.6,30.53,30.57,39893.0,23.9701,24.0172,23.9622,23.9936,39893.0
2015-09-22 11:00:00,30.57,30.61,30.55,30.58,33492.0,23.9936,24.025,23.9779,24.0015,33492.0
2015-09-22 11:10:00,30.57,30.63,30.57,30.61,24876.0,23.9936,24.0407,23.9936,24.025,24876.0
2015-09-22 11:20:00,30.6,30.61,30.56,30.56,32020.0,24.0172,24.025,23.9858,23.9858,32020.0
2015-09-22 11:30:00,30.57,30.61,30.56,30.57,50475.0,23.9936,24.025,23.9858,23.9936,50475.0
2015-09-22 11:40:00,30.57,30.59,30.55,30.57,48663.0,23.9936,24.0093,23.9779,23.9936,48663.0
2015-09-22 11:50:00,30.58,30.64,30.58,30.61,29711.0,24.0015,24.0485,24.0015,24.025,29711.0
2015-09-22 12:00:00,30.6,30.68,30.58,30.68,50452.0,24.0172,24.0799,24.0015,24.0799,50452.0
2015-09-22 12:10:00,30.68,30.69,30.63,30.65,34558.0,24.0799,24.0878,24.0407,24.0564,34558.0
2015-09-22 12:20:00,30.65,30.65,30.58,30.62,41078.0,24.0564,24.0564,24.0015,24.0329,41078.0
2015-09-22 12:30:00,30.62,30.64,30.59,30.63,67429.0,24.0329,24.0485,24.0093,24.0407,67429.0
2015-09-22 12:40:00,30.64,30.65,30.59,30.59,28076.0,24.0485,24.0564,24.0093,24.0093,28076.0
2015-09-22 12:50:00,30.6,30.6,30.54,30.55,43931.0,24.0172,24.0172,23.9701,23.9779,43931.0
2015-09-22 13:00:00,30.55,30.62,30.55,30.56,34315.0,23.9779,24.0329,23.9779,23.9858,34315.0
2015-09-22 13:10:00,30.57,30.58,30.54,30.57,31681.0,23.9936,24.0015,23.9701,23.9936,31681.0
2015-09-22 13:20:00,30.57,30.57,30.52,30.53,33247.0,23.9936,23.9936,23.9544,23.9622,33247.0
2015-09-22 13:30:00,30.53,30.57,30.51,30.52,63623.0,23.9622,23.9936,23.9465,23.9544,63623.0
2015-09-22 13:40:00,30.52,30.59,30.51,30.56,59009.0,23.9544,24.0093,23.9465,23.9858,59009.0
2015-09-22 13:50:00,30.55,30.56,30.54,30.56,29619.0,23.9779,23.9858,23.9701,23.9858,29619.0
2015-09-22 14:00:00,30.55,30.57,30.52,30.54,52131.0,23.9779,23.9936,23.9544,23.9701,52131.0
2015-09-22 14:10:00,30.53,30.55,30.49,30.53,47873.0,23.9622,23.9779,23.9308,23.9622,47873.0
2015-09-22 14:20:00,30.54,30.55,30.51,30.54,41285.0,23.9701,23.9779,23.9465,23.9701,41285.0
2015-09-22 14:30:00,30.54,30.58,30.53,30.55,39174.0,23.9701,24.0015,23.9622,23.9779,39174.0
2015-09-22 14:40:00,30.56,30.57,30.51,30.52,58996.0,23.9858,23.9936,23.9465,23.9544,58996.0
2015-09-22 14:50:00,30.52,30.58,30.51,30.58,44178.0,23.9544,24.0015,23.9465,24.0015,44178.0
2015-09-22 15:00:00,30.58,30.6,30.57,30.58,65438.0,24.0015,24.0172,23.9936,24.0015,65438.0
2015-09-22 15:10:00,30.58,30.6,30.55,30.59,68070.0,24.0015,24.0172,23.9779,24.0093,68070.0
2015-09-22 15:20:00,30.59,30.65,30.57,30.64,101643.0,24.0093,24.0564,23.9936,24.0485,101643.0
2015-09-22 15:30:00,30.64,30.71,30.64,30.71,115788.0,24.0485,24.1035,24.0485,24.1035,115788.0
2015-09-22 15:40:00,30.71,30.72,30.67,30.7,100866.0,24.1035,24.1113,24.0721,24.0956,100866.0
2015-09-22 15:50:00,30.7,30.7,30.66,30.66,270647.0,24.0956,24.0956,24.0642,24.0642,270647.0
2015-09-23 09:30:00,30.63,30.79,30.62,30.7,51701.0,24.0407,24.1663,24.0329,24.0956,51701.0
2015-09-23 09:40:00,30.71,30.72,30.66,30.67,37039.0,24.1035,24.1113,24.0642,24.0721,37039.0
2015-09-23 09:50:00,30.67,30.71,30.66,30.69,45589.0,24.0721,24.1035,24.0642,24.0878,45589.0
2015-09-23 10:00:00,30.69,30.73,30.67,30.67,71741.0,24.0878,24.1192,24.0721,24.0721,71741.0
2015-09-23 10:10:00,30.66,30.71,30.65,30.7,40696.0,24.0642,24.1035,24.0564,24.0956,40696.0
2015-09-23 10:20:00,30.7,30.78,30.68,30.77,38085.0,24.0956,24.1584,24.0799,24.1506,38085.0
2015-09-23 10:30:00,30.77,30.77,30.7,30.7,56083.0,24.1506,24.1506,24.0956,24.0956,56083.0
2015-09-23 10:40:00,30.71,30.74,30.68,30.74,36253.0,24.1035,24.127,24.0799,24.127,36253.0
2015-09-23 10:50:00,30.74,30.8,30.74,30.76,157227.0,24.127,24.1741,24.127,24.1427,157227.0
2015-09-23 11:00:00,30.77,30.77,30.69,30.71,103957.0,24.1506,24.1506,24.0878,24.1035,103957.0
2015-09-23 11:10:00,30.71,30.71,30.61,30.62,54452.0,24.1035,24.1035,24.025,24.0329,54452.0
2015-09-23 11:20:00,30.62,30.64,30.58,30.64,33399.0,24.0329,24.0485,24.0015,24.0485,33399.0
2015-09-23 11:30:00,30.64,30.64,30.62,30.64,46848.0,24.0485,24.0485,24.0329,24.0485,46848.0
2015-09-23 11:40:00,30.64,30.64,30.56,30.59,39281.0,24.0485,24.0485,23.9858,24.0093,39281.0
2015-09-23 11:50:00,30.59,30.61,30.58,30.6,30992.0,24.0093,24.025,24.0015,24.0172,30992.0
2015-09-23 12:00:00,30.6,30.61,30.52,30.54,78725.0,24.0172,24.025,23.9544,23.9701,78725.0
2015-09-23 12:10:00,30.54,30.6,30.54,30.6,22935.0,23.9701,24.0172,23.9701,24.0172,22935.0
2015-09-23 12:20:00,30.6,30.62,30.58,30.62,16826.0,24.0172,24.0329,24.0015,24.0329,16826.0
2015-09-23 12:30:00,30.61,30.63,30.6,30.62,21980.0,24.025,24.0407,24.0172,24.0329,21980.0
2015-09-23 12:40:00,30.62,30.66,30.62,30.66,19350.0,24.0329,24.0642,24.0329,24.0642,19350.0
2015-09-23 12:50:00,30.65,30.71,30.64,30.66,86966.0,24.0564,24.1035,24.0485,24.0642,86966.0
2015-09-23 13:00:00,30.66,30.69,30.63,30.66,39537.0,24.0642,24.0878,24.0407,24.0642,39537.0
2015-09-23 13:10:00,30.66,30.67,30.63,30.66,32978.0,24.0642,24.0721,24.0407,24.0642,32978.0
2015-09-23 13:20:00,30.66,30.67,30.59,30.6,52880.0,24.0642,24.0721,24.0093,24.0172,52880.0
2015-09-23 13:30:00,30.6,30.65,30.59,30.65,30865.0,24.0172,24.0564,24.0093,24.0564,30865.0
2015-09-23 13:40:00,30.66,30.72,30.64,30.71,34726.0,24.0642,24.1113,24.0485,24.1035,34726.0
2015-09-23 13:50:00,30.7,30.71,30.68,30.7,36778.0,24.0956,24.1035,24.0799,24.0956,36778.0
2015-09-23 14:00:00,30.7,30.78,30.7,30.78,34666.0,24.0956,24.1584,24.0956,24.1584,34666.0
2015-09-23 14:10:00,30.78,30.8,30.76,30.76,23354.0,24.1584,24.1741,24.1427,24.1427,23354.0
2015-09-23 14:20:00,30.76,30.77,30.72,30.74,38475.0,24.1427,24.1506,24.1113,24.127,38475.0
2015-09-23 14:30:00,30.73,30.77,30.7,30.7,33257.0,24.1192,24.1506,24.0956,24.0956,33257.0
2015-09-23 14:40:00,30.7,30.71,30.67,30.71,36061.0,24.0956,24.1035,24.0721,24.1035,36061.0
2015-09-23 14:50:00,30.71,30.71,30.66,30.71,38709.0,24.1035,24.1035,24.0642,24.1035,38709.0
2015-09-23 15:00:00,30.71,30.73,30.68,30.69,58931.0,24.1035,24.1192,24.0799,24.0878,58931.0
2015-09-23 15:10:00,30.7,30.7,30.63,30.67,77131.0,24.0956,24.0956,24.0407,24.0721,77131.0
2015-09-23 15:20:00,30.67,30.69,30.65,30.69,74296.0,24.0721,24.0878,24.0564,24.0878,74296.0
2015-09-23 15:30:00,30.69,30.7,30.65,30.67,71680.0,24.0878,24.0956,24.0564,24.0721,71680.0
2015-09-23 15:40:00,30.67,30.7,30.65,30.69,103728.0,24.0721,24.0956,24.0564,24.0878,103728.0
2015-09-23 15:50:00,30.7,30.71,30.67,30.67,179110.0,24.0956,24.1035,24.0721,24.0721,179110.0
2015-09-24 09:30:00,30.47,30.62,30.43,30.56,59707.0,23.9151,24.0329,23.8837,23.9858,59707.0
2015-09-24 09:40:00,30.56,30.56,30.48,30.49,37561.0,23.9858,23.9858,23.923,23.9308,37561.0
2015-09-24 09:50:00,30.5,30.52,30.47,30.51,47190.0,23.9387,23.9544,23.9151,23.9465,47190.0
2015-09-24 10:00:00,30.51,30.53,30.47,30.48,73873.0,23.9465,23.9622,23.9151,23.923,73873.0
2015-09-24 10:10:00,30.49,30.49,30.43,30.46,53226.0,23.9308,23.9308,23.8837,23.9073,53226.0
2015-09-24 10:20:00,30.45,30.46,30.37,30.41,29418.0,23.8994,23.9073,23.8366,23.868,29418.0
2015-09-24 10:30:00,30.41,30.49,30.41,30.49,55925.0,23.868,23.9308,23.868,23.9308,55925.0
2015-09-24 10:40:00,30.48,30.48,30.41,30.45,24167.0,23.923,23.923,23.868,23.8994,24167.0
2015-09-24 10:50:00,30.45,30.46,30.37,30.39,51403.0,23.8994,23.9073,23.8366,23.8523,51403.0
2015-09-24 11:00:00,30.39,30.4,30.32,30.36,61733.0,23.8523,23.8602,23.7974,23.8288,61733.0
2015-09-24 11:10:00,30.36,30.39,30.33,30.38,67637.0,23.8288,23.8523,23.8052,23.8445,67637.0
2015-09-24 11:20:00,30.38,30.39,30.36,30.36,54284.0,23.8445,23.8523,23.8288,23.8288,54284.0
2015-09-24 11:30:00,30.36,30.41,30.35,30.38,104184.0,23.8288,23.868,23.8209,23.8445,104184.0
2015-09-24 11:40:00,30.39,30.4,30.36,30.37,39674.0,23.8523,23.8602,23.8288,23.8366,39674.0
2015-09-24 11:50:00,30.36,30.43,30.36,30.41,121397.0,23.8288,23.8837,23.8288,23.868,121397.0
2015-09-24 12:00:00,30.41,30.41,30.39,30.4,63764.0,23.868,23.868,23.8523,23.8602,63764.0
2015-09-24 12:10:00,30.4,30.4,30.36,30.38,61843.0,23.8602,23.8602,23.8288,23.8445,61843.0
2015-09-24 12:20:00,30.39,30.45,30.38,30.44,121516.0,23.8523,23.8994,23.8445,23.8916,121516.0
2015-09-24 12:30:00,30.45,30.53,30.45,30.48,25637.0,23.8994,23.9622,23.8994,23.923,25637.0
2015-09-24 12:40:00,30.49,30.5,30.43,30.43,32624.0,23.9308,23.9387,23.8837,23.8837,32624.0
2015-09-24 12:50:00,30.43,30.44,30.4,30.41,34941.0,23.8837,23.8916,23.8602,23.868,34941.0
2015-09-24 13:00:00,30.41,30.43,30.38,30.38,40946.0,23.868,23.8837,23.8445,23.8445,40946.0
2015-09-24 13:10:00,30.38,30.43,30.38,30.39,34723.0,23.8445,23.8837,23.8445,23.8523,34723.0
2015-09-24 13:20:00,30.4,30.4,30.38,30.4,16507.0,23.8602,23.8602,23.8445,23.8602,16507.0
2015-09-24 13:30:00,30.41,30.43,30.39,30.43,49583.0,23.868,23.8837,23.8523,23.8837,49583.0
2015-09-24 13:40:00,30.42,30.46,30.41,30.46,59244.0,23.8759,23.9073,23.868,23.9073,59244.0
2015-09-24 13:50:00,30.46,30.47,30.43,30.43,31876.0,23.9073,23.9151,23.8837,23.8837,31876.0
2015-09-24 14:00:00,30.43,30.47,30.42,30.46,27726.0,23.8837,23.9151,23.8759,23.9073,27726.0
2015-09-24 14:10:00,30.46,30.53,30.46,30.51,35381.0,23.9073,23.9622,23.9073,23.9465,35381.0
2015-09-24 14:20:00,30.52,30.57,30.5,30.52,40877.0,23.9544,23.9936,23.9387,23.9544,40877.0
2015-09-24 14:30:00,30.52,30.53,30.48,30.53,29063.0,23.9544,23.9622,23.923,23.9622,29063.0
2015-09-24 14:40:00,30.53,30.61,30.49,30.61,80296.0,23.9622,24.025,23.9308,24.025,80296.0
2015-09-24 14:50:00,30.62,30.64,30.55,30.57,102706.0,24.0329,24.0485,23.9779,23.9936,102706.0
2015-09-24 15:00:00,30.58,30.58,30.47,30.49,89766.0,24.0015,24.0015,23.9151,23.9308,89766.0
2015-09-24 15:10:00,30.49,30.59,30.47,30.57,62455.0,23.9308,24.0093,23.9151,23.9936,62455.0
2015-09-24 15:20:00,30.58,30.62,30.56,30.6,60456.0,24.0015,24.0329,23.9858,24.0172,60456.0
2015-09-24 15:30:00,30.6,30.63,30.59,30.6,103098.0,24.0172,24.0407,24.0093,24.0172,103098.0
2015-09-24 15:40:00,30.61,30.66,30.6,30.64,113913.0,24.025,24.0642,24.0172,24.0485,113913.0
2015-09-24 15:50:00,30.65,30.66,30.57,30.61,291178.0,24.0564,24.0642,23.9936,24.025,291178.0
2015-09-25 09:30:00,31.02,31.03,30.74,30.88,168666.0,24.3468,24.3546,24.127,24.2369,168666.0
2015-09-25 09:40:00,30.88,30.97,30.84,30.97,201779.0,24.2369,24.3076,24.2055,24.3076,201779.0
2015-09-25 09:50:00,30.97,31.04,30.97,31.0,83009.0,24.3076,24.3625,24.3076,24.3311,83009.0
2015-09-25 10:00:00,31.0,31.01,30.94,30.97,58043.0,24.3311,24.339,24.284,24.3076,58043.0
2015-09-25 10:10:00,30.97,31.0,30.93,30.99,73909.0,24.3076,24.3311,24.2762,24.3233,73909.0
2015-09-25 10:20:00,30.99,30.99,30.96,30.99,123067.0,24.3233,24.3233,24.2997,24.3233,123067.0
2015-09-25 10:30:00,30.99,31.08,30.98,31.08,55817.0,24.3233,24.3939,24.3154,24.3939,55817.0
2015-09-25 10:40:00,31.08,31.09,31.04,31.08,66065.0,24.3939,24.4017,24.3625,24.3939,66065.0
2015-09-25 10:50:00,31.07,31.13,31.07,31.13,54993.0,24.386,24.4331,24.386,24.4331,54993.0
2015-09-25 11:00:00,31.12,31.13,31.07,31.09,87401.0,24.4253,24.4331,24.386,24.4017,87401.0
2015-09-25 11:10:00,31.09,31.11,31.05,31.05,59459.0,24.4017,24.4174,24.3703,24.3703,59459.0
2015-09-25 11:20:00,31.05,31.07,31.05,31.06,50049.0,24.3703,24.386,24.3703,24.3782,50049.0
2015-09-25 11:30:00,31.05,31.07,31.04,31.05,84452.0,24.3703,24.386,24.3625,24.3703,84452.0
2015-09-25 11:40:00,31.05,31.06,31.01,31.01,42817.0,24.3703,24.3782,24.339,24.339,42817.0
2015-09-25 11:50:00,31.01,31.02,30.96,30.96,73464.0,24.339,24.3468,24.2997,24.2997,73464.0
2015-09-25 12:00:00,30.96,30.97,30.94,30.95,90178.0,24.2997,24.3076,24.284,24.2919,90178.0
2015-09-25 12:10:00,30.95,30.97,30.89,30.89,64528.0,24.2919,24.3076,24.2448,24.2448,64528.0
2015-09-25 12:20:00,30.89,30.91,30.82,30.89,94574.0,24.2448,24.2605,24.1898,24.2448,94574.0
2015-09-25 12:30:00,30.9,30.91,30.87,30.88,70806.0,24.2526,24.2605,24.2291,24.2369,70806.0
2015-09-25 12:40:00,30.87,30.91,30.87,30.87,99198.0,24.2291,24.2605,24.2291,24.2291,99198.0
2015-09-25 12:50:00,30.87,30.89,30.85,30.88,52704.0,24.2291,24.2448,24.2134,24.2369,52704.0
2015-09-25 13:00:00,30.88,30.93,30.87,30.92,59132.0,24.2369,24.2762,24.2291,24.2683,59132.0
2015-09-25 13:10:00,30.92,30.97,30.92,30.96,37610.0,24.2683,24.3076,24.2683,24.2997,37610.0
2015-09-25 13:20:00,30.95,30.95,30.87,30.87,57007.0,24.2919,24.2919,24.2291,24.2291,57007.0
2015-09-25 13:30:00,30.87,30.92,30.87,30.92,67052.0,24.2291,24.2683,24.2291,24.2683,67052.0
2015-09-25 13:40:00,30.92,30.95,30.91,30.95,40529.0,24.2683,24.2919,24.2605,24.2919,40529.0
2015-09-25 13:50:00,30.95,30.95,30.9,30.91,44821.0,24.2919,24.2919,24.2526,24.2605,44821.0
2015-09-25 14:00:00,30.91,30.98,30.91,30.96,52210.0,24.2605,24.3154,24.2605,24.2997,52210.0
2015-09-25 14:10:00,30.96,30.97,30.84,30.85,65869.0,24.2997,24.3076,24.2055,24.2134,65869.0
2015-09-25 14:20:00,30.84,30.85,30.74,30.76,74179.0,24.2055,24.2134,24.127,24.1427,74179.0
2015-09-25 14:30:00,30.76,30.78,30.7,30.75,70983.0,24.1427,24.1584,24.0956,24.1349,70983.0
2015-09-25 14:40:00,30.74,30.74,30.64,30.64,92343.0,24.127,24.127,24.0485,24.0485,92343.0
2015-09-25 14:50:00,30.64,30.68,30.62,30.68,149209.0,24.0485,24.0799,24.0329,24.0799,149209.0
2015-09-25 15:00:00,30.68,30.68,30.52,30.52,98558.0,24.0799,24.0799,23.9544,23.9544,98558.0
2015-09-25 15:10:00,30.52,30.57,30.5,30.56,133063.0,23.9544,23.9936,23.9387,23.9858,133063.0
2015-09-25 15:20:00,30.55,30.63,30.55,30.61,116859.0,23.9779,24.0407,23.9779,24.025,116859.0
2015-09-25 15:30:00,30.6,30.67,30.59,30.63,160187.0,24.0172,24.0721,24.0093,24.0407,160187.0
2015-09-25 15:40:00,30.63,30.7,30.62,30.68,231699.0,24.0407,24.0956,24.0329,24.0799,231699.0
2015-09-25 15:50:00,30.69,30.71,30.63,30.68,350757.0,24.0878,24.1035,24.0407,24.0799,350757.0
2015-09-28 09:30:00,30.46,30.6,30.42,30.6,44616.0,23.9073,24.0172,23.8759,24.0172,44616.0
2015-09-28 09:40:00,30.61,30.63,30.51,30.51,40103.0,24.025,24.0407,23.9465,23.9465,40103.0
2015-09-28 09:50:00,30.52,30.56,30.49,30.55,134478.0,23.9544,23.9858,23.9308,23.9779,134478.0
2015-09-28 10:00:00,30.54,30.57,30.46,30.5,81364.0,23.9701,23.9936,23.9073,23.9387,81364.0
2015-09-28 10:10:00,30.49,30.51,30.46,30.49,74360.0,23.9308,23.9465,23.9073,23.9308,74360.0
2015-09-28 10:20:00,30.48,30.52,30.45,30.5,69749.0,23.923,23.9544,23.8994,23.9387,69749.0
2015-09-28 10:30:00,30.5,30.53,30.45,30.5,71495.0,23.9387,23.9622,23.8994,23.9387,71495.0
2015-09-28 10:40:00,30.49,30.5,30.43,30.47,55624.0,23.9308,23.9387,23.8837,23.9151,55624.0
2015-09-28 10:50:00,30.47,30.57,30.43,30.55,53544.0,23.9151,23.9936,23.8837,23.9779,53544.0
2015-09-28 11:00:00,30.55,30.69,30.55,30.67,74284.0,23.9779,24.0878,23.9779,24.0721,74284.0
2015-09-28 11:10:00,30.67,30.68,30.6,30.6,55625.0,24.0721,24.0799,24.0172,24.0172,55625.0
2015-09-28 11:20:00,30.6,30.64,30.53,30.55,51376.0,24.0172,24.0485,23.9622,23.9779,51376.0
2015-09-28 11:30:00,30.55,30.56,30.51,30.55,28734.0,23.9779,23.9858,23.9465,23.9779,28734.0
2015-09-28 11:40:00,30.54,30.61,30.53,30.56,39617.0,23.9701,24.025,23.9622,23.9858,39617.0
2015-09-28 11:50:00,30.56,30.59,30.54,30.57,31422.0,23.9858,24.0093,23.9701,23.9936,31422.0
2015-09-28 12:00:00,30.56,30.57,30.51,30.52,30764.0,23.9858,23.9936,23.9465,23.9544,30764.0
2015-09-28 12:10:00,30.52,30.54,30.5,30.5,36780.0,23.9544,23.9701,23.9387,23.9387,36780.0
2015-09-28 12:20:00,30.5,30.54,30.47,30.53,39797.0,23.9387,23.9701,23.9151,23.9622,39797.0
2015-09-28 12:30:00,30.52,30.53,30.48,30.5,34874.0,23.9544,23.9622,23.923,23.9387,34874.0
2015-09-28 12:40:00,30.5,30.52,30.44,30.46,49673.0,23.9387,23.9544,23.8916,23.9073,49673.0
2015-09-28 12:50:00,30.45,30.47,30.41,30.44,51489.0,23.8994,23.9151,23.868,23.8916,51489.0
2015-09-28 13:00:00,30.44,30.45,30.41,30.41,84476.0,23.8916,23.8994,23.868,23.868,84476.0
2015-09-28 13:10:00,30.41,30.42,30.36,30.38,42069.0,23.868,23.8759,23.8288,23.8445,42069.0
2015-09-28 13:20:00,30.37,30.39,30.35,30.38,51972.0,23.8366,23.8523,23.8209,23.8445,51972.0
2015-09-28 13:30:00,30.38,30.39,30.36,30.39,71808.0,23.8445,23.8523,23.8288,23.8523,71808.0
2015-09-28 13:40:00,30.38,30.4,30.35,30.35,40060.0,23.8445,23.8602,23.8209,23.8209,40060.0
2015-09-28 13:50:00,30.36,30.36,30.31,30.31,51133.0,23.8288,23.8288,23.7895,23.7895,51133.0
2015-09-28 14:00:00,30.31,30.32,30.24,30.3,64388.0,23.7895,23.7974,23.7346,23.7817,64388.0
2015-09-28 14:10:00,30.29,30.3,30.2,30.2,59655.0,23.7738,23.7817,23.7032,23.7032,59655.0
2015-09-28 14:20:00,30.19,30.21,30.18,30.2,84690.0,23.6954,23.7111,23.6875,23.7032,84690.0
2015-09-28 14:30:00,30.19,30.24,30.19,30.23,88001.0,23.6954,23.7346,23.6954,23.7267,88001.0
2015-09-28 14:40:00,30.23,30.27,30.22,30.23,92170.0,23.7267,23.7581,23.7189,23.7267,92170.0
2015-09-28 14:50:00,30.23,30.24,30.2,30.21,116470.0,23.7267,23.7346,23.7032,23.7111,116470.0
2015-09-28 15:00:00,30.22,30.26,30.19,30.19,108861.0,23.7189,23.7503,23.6954,23.6954,108861.0
2015-09-28 15:10:00,30.2,30.26,30.19,30.25,146333.0,23.7032,23.7503,23.6954,23.7424,146333.0
2015-09-28 15:20:00,30.25,30.25,30.18,30.2,211573.0,23.7424,23.7424,23.6875,23.7032,211573.0
2015-09-28 15:30:00,30.2,30.29,30.19,30.27,253135.0,23.7032,23.7738,23.6954,23.7581,253135.0
2015-09-28 15:40:00,30.26,30.33,30.26,30.33,195396.0,23.7503,23.8052,23.7503,23.8052,195396.0
2015-09-28 15:50:00,30.33,30.37,30.25,30.29,532673.0,23.8052,23.8366,23.7424,23.7738,532673.0
2015-09-29 09:30:00,30.29,30.38,30.28,30.32,87801.0,23.7738,23.8445,23.766,23.7974,87801.0
2015-09-29 09:40:00,30.31,30.32,30.16,30.18,82488.0,23.7895,23.7974,23.6718,23.6875,82488.0
2015-09-29 09:50:00,30.18,30.25,30.17,30.21,103989.0,23.6875,23.7424,23.6797,23.7111,103989.0
2015-09-29 10:00:00,30.22,30.26,30.14,30.15,142983.0,23.7189,23.7503,23.6561,23.664,142983.0
2015-09-29 10:10:00,30.15,30.22,30.14,30.22,95084.0,23.664,23.7189,23.6561,23.7189,95084.0
2015-09-29 10:20:00,30.22,30.26,30.19,30.25,118251.0,23.7189,23.7503,23.6954,23.7424,118251.0
2015-09-29 10:30:00,30.26,30.28,30.23,30.28,69056.0,23.7503,23.766,23.7267,23.766,69056.0
2015-09-29 10:40:00,30.27,30.28,30.21,30.21,60361.0,23.7581,23.766,23.7111,23.7111,60361.0
2015-09-29 10:50:00,30.21,30.24,30.19,30.23,80552.0,23.7111,23.7346,23.6954,23.7267,80552.0
2015-09-29 11:00:00,30.23,30.23,30.07,30.09,333621.0,23.7267,23.7267,23.6012,23.6169,333621.0
2015-09-29 11:10:00,30.09,30.09,29.99,29.99,192820.0,23.6169,23.6169,23.5384,23.5384,192820.0
2015-09-29 11:20:00,29.99,30.02,29.97,30.0,88486.0,23.5384,23.5619,23.5227,23.5462,88486.0
2015-09-29 11:30:00,30.0,30.01,29.9,29.99,115364.0,23.5462,23.5541,23.4677,23.5384,115364.0
2015-09-29 11:40:00,29.99,30.03,29.98,30.02,87634.0,23.5384,23.5698,23.5305,23.5619,87634.0
2015-09-29 11:50:00,30.02,30.08,30.01,30.06,78573.0,23.5619,23.609,23.5541,23.5933,78573.0
2015-09-29 12:00:00,30.06,30.07,29.98,29.99,70499.0,23.5933,23.6012,23.5305,23.5384,70499.0
2015-09-29 12:10:00,29.98,29.98,29.93,29.95,55989.0,23.5305,23.5305,23.4913,23.507,55989.0
2015-09-29 12:20:00,29.95,29.98,29.93,29.96,39334.0,23.507,23.5305,23.4913,23.5148,39334.0
2015-09-29 12:30:00,29.96,30.0,29.95,29.98,44123.0,23.5148,23.5462,23.507,23.5305,44123.0
2015-09-29 12:40:00,29.97,30.0,29.94,29.97,32196.0,23.5227,23.5462,23.4991,23.5227,32196.0
2015-09-29 12:50:00,29.98,29.98,29.94,29.96,49309.0,23.5305,23.5305,23.4991,23.5148,49309.0
2015-09-29 13:00:00,29.96,30.03,29.96,30.03,107325.0,23.5148,23.5698,23.5148,23.5698,107325.0
2015-09-29 13:10:00,30.02,30.06,30.01,30.03,97423.0,23.5619,23.5933,23.5541,23.5698,97423.0
2015-09-29 13:20:00,30.03,30.04,29.99,30.0,108885.0,23.5698,23.5776,23.5384,23.5462,108885.0
2015-09-29 13:30:00,29.99,30.01,29.97,30.01,193052.0,23.5384,23.5541,23.5227,23.5541,193052.0
2015-09-29 13:40:00,30.01,30.09,30.01,30.07,56716.0,23.5541,23.6169,23.5541,23.6012,56716.0
2015-09-29 13:50:00,30.07,30.14,30.04,30.14,140506.0,23.6012,23.6561,23.5776,23.6561,140506.0
2015-09-29 14:00:00,30.14,30.17,30.12,30.13,93537.0,23.6561,23.6797,23.6404,23.6483,93537.0
2015-09-29 14:10:00,30.13,30.19,30.11,30.19,79601.0,23.6483,23.6954,23.6326,23.6954,79601.0
2015-09-29 14:20:00,30.19,30.23,30.18,30.2,168271.0,23.6954,23.7267,23.6875,23.7032,168271.0
2015-09-29 14:30:00,30.2,30.27,30.19,30.27,152976.0,23.7032,23.7581,23.6954,23.7581,152976.0
2015-09-29 14:40:00,30.27,30.32,30.26,30.3,140817.0,23.7581,23.7974,23.7503,23.7817,140817.0
2015-09-29 14:50:00,30.29,30.32,30.28,30.31,198002.0,23.7738,23.7974,23.766,23.7895,198002.0
2015-09-29 15:00:00,30.31,30.33,30.29,30.3,209481.0,23.7895,23.8052,23.7738,23.7817,209481.0
2015-09-29 15:10:00,30.3,30.34,30.28,30.28,124868.0,23.7817,23.8131,23.766,23.766,124868.0
2015-09-29 15:20:00,30.28,30.29,30.22,30.25,114896.0,23.766,23.7738,23.7189,23.7424,114896.0
2015-09-29 15:30:00,30.26,30.41,30.25,30.34,180889.0,23.7503,23.868,23.7424,23.8131,180889.0
2015-09-29 15:40:00,30.35,30.42,30.31,30.41,170262.0,23.8209,23.8759,23.7895,23.868,170262.0
2015-09-29 15:50:00,30.41,30.47,30.39,30.43,294070.0,23.868,23.9151,23.8523,23.8837,294070.0
2015-09-30 09:30:00,30.73,30.73,30.62,30.65,89147.0,24.1192,24.1192,24.0329,24.0564,89147.0
2015-09-30 09:40:00,30.64,30.64,30.55,30.6,39565.0,24.0485,24.0485,23.9779,24.0172,39565.0
2015-09-30 09:50:00,30.6,30.62,30.54,30.54,40862.0,24.0172,24.0329,23.9701,23.9701,40862.0
2015-09-30 10:00:00,30.55,30.61,30.52,30.59,59673.0,23.9779,24.025,23.9544,24.0093,59673.0
2015-09-30 10:10:00,30.59,30.6,30.56,30.58,35923.0,24.0093,24.0172,23.9858,24.0015,35923.0
2015-09-30 10:20:00,30.58,30.64,30.58,30.62,34516.0,24.0015,24.0485,24.0015,24.0329,34516.0
2015-09-30 10:30:00,30.62,30.7,30.59,30.68,79629.0,24.0329,24.0956,24.0093,24.0799,79629.0
2015-09-30 10:40:00,30.68,30.7,30.63,30.68,34007.0,24.0799,24.0956,24.0407,24.0799,34007.0
2015-09-30 10:50:00,30.68,30.69,30.65,30.68,31617.0,24.0799,24.0878,24.0564,24.0799,31617.0
2015-09-30 11:00:00,30.68,30.68,30.65,30.66,26123.0,24.0799,24.0799,24.0564,24.0642,26123.0
2015-09-30 11:10:00,30.66,30.72,30.66,30.7,31001.0,24.0642,24.1113,24.0642,24.0956,31001.0
2015-09-30 11:20:00,30.71,30.77,30.7,30.76,31935.0,24.1035,24.1506,24.0956,24.1427,31935.0
2015-09-30 11:30:00,30.76,30.77,30.69,30.7,29475.0,24.1427,24.1506,24.0878,24.0956,29475.0
2015-09-30 11:40:00,30.7,30.7,30.65,30.66,38853.0,24.0956,24.0956,24.0564,24.0642,38853.0
2015-09-30 11:50:00,30.66,30.67,30.61,30.64,47950.0,24.0642,24.0721,24.025,24.0485,47950.0
2015-09-30 12:00:00,30.64,30.66,30.59,30.6,82465.0,24.0485,24.0642,24.0093,24.0172,82465.0
2015-09-30 12:10:00,30.6,30.65,30.59,30.64,56586.0,24.0172,24.0564,24.0093,24.0485,56586.0
2015-09-30 12:20:00,30.64,30.65,30.6,30.63,22283.0,24.0485,24.0564,24.0172,24.0407,22283.0
2015-09-30 12:30:00,30.62,30.63,30.59,30.6,23078.0,24.0329,24.0407,24.0093,24.0172,23078.0
2015-09-30 12:40:00,30.59,30.61,30.54,30.55,38200.0,24.0093,24.025,23.9701,23.9779,38200.0
2015-09-30 12:50:00,30.55,30.6,30.55,30.57,24457.0,23.9779,24.0172,23.9779,23.9936,24457.0
2015-09-30 13:00:00,30.57,30.59,30.56,30.56,103021.0,23.9936,24.0093,23.9858,23.9858,103021.0
2015-09-30 13:10:00,30.57,30.58,30.55,30.57,64418.0,23.9936,24.0015,23.9779,23.9936,64418.0
2015-09-30 13:20:00,30.57,30.61,30.55,30.6,96751.0,23.9936,24.025,23.9779,24.0172,96751.0
2015-09-30 13:30:00,30.61,30.61,30.55,30.58,110298.0,24.025,24.025,23.9779,24.0015,110298.0
2015-09-30 13:40:00,30.59,30.6,30.52,30.53,116384.0,24.0093,24.0172,23.9544,23.9622,116384.0
2015-09-30 13:50:00,30.54,30.56,30.52,30.54,78749.0,23.9701,23.9858,23.9544,23.9701,78749.0
2015-09-30 14:00:00,30.54,30.58,30.53,30.55,46041.0,23.9701,24.0015,23.9622,23.9779,46041.0
2015-09-30 14:10:00,30.55,30.57,30.53,30.54,68296.0,23.9779,23.9936,23.9622,23.9701,68296.0
2015-09-30 14:20:00,30.55,30.56,30.52,30.55,96050.0,23.9779,23.9858,23.9544,23.9779,96050.0
2015-09-30 14:30:00,30.55,30.56,30.52,30.54,59054.0,23.9779,23.9858,23.9544,23.9701,59054.0
2015-09-30 14:40:00,30.54,30.56,30.52,30.53,92322.0,23.9701,23.9858,23.9544,23.9622,92322.0
2015-09-30 14:50:00,30.53,30.61,30.51,30.61,41300.0,23.9622,24.025,23.9465,24.025,41300.0
2015-09-30 15:00:00,30.61,30.63,30.55,30.57,72997.0,24.025,24.0407,23.9779,23.9936,72997.0
2015-09-30 15:10:00,30.57,30.64,30.57,30.63,48576.0,23.9936,24.0485,23.9936,24.0407,48576.0
2015-09-30 15:20:00,30.62,30.64,30.57,30.62,128002.0,24.0329,24.0485,23.9936,24.0329,128002.0
2015-09-30 15:30:00,30.62,30.65,30.61,30.63,171666.0,24.0329,24.0564,24.025,24.0407,171666.0
2015-09-30 15:40:00,30.63,30.65,30.61,30.64,241402.0,24.0407,24.0564,24.025,24.0485,241402.0
2015-09-30 15:50:00,30.64,30.67,30.62,30.63,618983.0,24.0485,24.0721,24.0329,24.0407,618983.0
2015-10-01 09:30:00,30.72,30.95,30.52,30.77,180050.0,24.1113,24.2919,23.9544,24.1506,180050.0
2015-10-01 09:40:00,30.77,30.78,30.7,30.74,61746.0,24.1506,24.1584,24.0956,24.127,61746.0
2015-10-01 09:50:00,30.74,30.77,30.64,30.64,126860.0,24.127,24.1506,24.0485,24.0485,126860.0
2015-10-01 10:00:00,30.65,30.71,30.57,30.69,97497.0,24.0564,24.1035,23.9936,24.0878,97497.0
2015-10-01 10:10:00,30.69,30.77,30.69,30.72,52234.0,24.0878,24.1506,24.0878,24.1113,52234.0
2015-10-01 10:20:00,30.72,30.77,30.67,30.68,128703.0,24.1113,24.1506,24.0721,24.0799,128703.0
2015-10-01 10:30:00,30.69,30.71,30.66,30.69,90467.0,24.0878,24.1035,24.0642,24.0878,90467.0
2015-10-01 10:40:00,30.68,30.7,30.63,30.65,50718.0,24.0799,24.0956,24.0407,24.0564,50718.0
2015-10-01 10:50:00,30.65,30.66,30.56,30.57,95909.0,24.0564,24.0642,23.9858,23.9936,95909.0
2015-10-01 11:00:00,30.56,30.61,30.55,30.58,55014.0,23.9858,24.025,23.9779,24.0015,55014.0
2015-10-01 11:10:00,30.58,30.59,30.55,30.56,51243.0,24.0015,24.0093,23.9779,23.9858,51243.0
2015-10-01 11:20:00,30.55,30.59,30.5,30.51,53030.0,23.9779,24.0093,23.9387,23.9465,53030.0
2015-10-01 11:30:00,30.51,30.53,30.5,30.53,33738.0,23.9465,23.9622,23.9387,23.9622,33738.0
2015-10-01 11:40:00,30.52,30.53,30.42,30.46,31907.0,23.9544,23.9622,23.8759,23.9073,31907.0
2015-10-01 11:50:00,30.46,30.46,30.35,30.4,48992.0,23.9073,23.9073,23.8209,23.8602,48992.0
2015-10-01 12:00:00,30.39,30.4,30.34,30.35,45319.0,23.8523,23.8602,23.8131,23.8209,45319.0
2015-10-01 12:10:00,30.35,30.39,30.35,30.39,46224.0,23.8209,23.8523,23.8209,23.8523,46224.0
2015-10-01 12:20:00,30.39,30.4,30.36,30.39,40052.0,23.8523,23.8602,23.8288,23.8523,40052.0
2015-10-01 12:30:00,30.39,30.46,30.38,30.46,30707.0,23.8523,23.9073,23.8445,23.9073,30707.0
2015-10-01 12:40:00,30.46,30.46,30.43,30.45,33560.0,23.9073,23.9073,23.8837,23.8994,33560.0
2015-10-01 12:50:00,30.46,30.49,30.45,30.49,14205.0,23.9073,23.9308,23.8994,23.9308,14205.0
2015-10-01 13:00:00,30.48,30.48,30.44,30.47,35682.0,23.923,23.923,23.8916,23.9151,35682.0
2015-10-01 13:10:00,30.47,30.49,30.43,30.47,36472.0,23.9151,23.9308,23.8837,23.9151,36472.0
2015-10-01 13:20:00,30.47,30.49,30.44,30.47,34068.0,23.9151,23.9308,23.8916,23.9151,34068.0
2015-10-01 13:30:00,30.46,30.53,30.46,30.52,56701.0,23.9073,23.9622,23.9073,23.9544,56701.0
2015-10-01 13:40:00,30.52,30.58,30.5,30.58,40116.0,23.9544,24.0015,23.9387,24.0015,40116.0
2015-10-01 13:50:00,30.58,30.65,30.57,30.63,43558.0,24.0015,24.0564,23.9936,24.0407,43558.0
2015-10-01 14:00:00,30.64,30.68,30.62,30.66,69992.0,24.0485,24.0799,24.0329,24.0642,69992.0
2015-10-01 14:10:00,30.66,30.69,30.64,30.67,83476.0,24.0642,24.0878,24.0485,24.0721,83476.0
2015-10-01 14:20:00,30.67,30.67,30.59,30.6,76730.0,24.0721,24.0721,24.0093,24.0172,76730.0
2015-10-01 14:30:00,30.6,30.61,30.57,30.6,124050.0,24.0172,24.025,23.9936,24.0172,124050.0
2015-10-01 14:40:00,30.6,30.6,30.54,30.55,52817.0,24.0172,24.0172,23.9701,23.9779,52817.0
2015-10-01 14:50:00,30.55,30.62,30.55,30.61,87866.0,23.9779,24.0329,23.9779,24.025,87866.0
2015-10-01 15:00:00,30.6,30.63,30.56,30.57,71939.0,24.0172,24.0407,23.9858,23.9936,71939.0
2015-10-01 15:10:00,30.57,30.62,30.56,30.61,117634.0,23.9936,24.0329,23.9858,24.025,117634.0
2015-10-01 15:20:00,30.6,30.62,30.58,30.59,93951.0,24.0172,24.0329,24.0015,24.0093,93951.0
2015-10-01 15:30:00,30.59,30.59,30.5,30.51,105096.0,24.0093,24.0093,23.9387,23.9465,105096.0
2015-10-01 15:40:00,30.51,30.6,30.5,30.6,125090.0,23.9465,24.0172,23.9387,24.0172,125090.0
2015-10-01 15:50:00,30.6,30.69,30.59,30.67,430530.0,24.0172,24.0878,24.0093,24.0721,430530.0
2015-10-02 09:30:00,30.29,30.38,30.17,30.2,135494.0,23.7738,23.8445,23.6797,23.7032,135494.0
2015-10-02 09:40:00,30.2,30.27,30.18,30.22,127429.0,23.7032,23.7581,23.6875,23.7189,127429.0
2015-10-02 09:50:00,30.23,30.24,30.15,30.24,118153.0,23.7267,23.7346,23.664,23.7346,118153.0
2015-10-02 10:00:00,30.23,30.23,30.08,30.11,78946.0,23.7267,23.7267,23.609,23.6326,78946.0
2015-10-02 10:10:00,30.12,30.23,30.1,30.19,88213.0,23.6404,23.7267,23.6247,23.6954,88213.0
2015-10-02 10:20:00,30.2,30.22,30.11,30.14,172103.0,23.7032,23.7189,23.6326,23.6561,172103.0
2015-10-02 10:30:00,30.13,30.21,30.12,30.21,49365.0,23.6483,23.7111,23.6404,23.7111,49365.0
2015-10-02 10:40:00,30.21,30.29,30.21,30.28,75473.0,23.7111,23.7738,23.7111,23.766,75473.0
2015-10-02 10:50:00,30.28,30.32,30.23,30.31,58765.0,23.766,23.7974,23.7267,23.7895,58765.0
2015-10-02 11:00:00,30.31,30.33,30.28,30.3,90301.0,23.7895,23.8052,23.766,23.7817,90301.0
2015-10-02 11:10:00,30.31,30.32,30.26,30.27,54062.0,23.7895,23.7974,23.7503,23.7581,54062.0
2015-10-02 11:20:00,30.28,30.3,30.25,30.3,35907.0,23.766,23.7817,23.7424,23.7817,35907.0
2015-10-02 11:30:00,30.3,30.33,30.29,30.29,105032.0,23.7817,23.8052,23.7738,23.7738,105032.0
2015-10-02 11:40:00,30.3,30.35,30.28,30.34,49213.0,23.7817,23.8209,23.766,23.8131,49213.0
2015-10-02 11:50:00,30.34,30.41,30.33,30.4,52600.0,23.8131,23.868,23.8052,23.8602,52600.0
2015-10-02 12:00:00,30.4,30.46,30.4,30.44,50929.0,23.8602,23.9073,23.8602,23.8916,50929.0
2015-10-02 12:10:00,30.45,30.51,30.44,30.51,56683.0,23.8994,23.9465,23.8916,23.9465,56683.0
2015-10-02 12:20:00,30.51,30.55,30.5,30.55,55523.0,23.9465,23.9779,23.9387,23.9779,55523.0
2015-10-02 12:30:00,30.55,30.63,30.54,30.6,118295.0,23.9779,24.0407,23.9701,24.0172,118295.0
2015-10-02 12:40:00,30.6,30.65,30.59,30.63,64502.0,24.0172,24.0564,24.0093,24.0407,64502.0
2015-10-02 12:50:00,30.63,30.66,30.62,30.65,109897.0,24.0407,24.0642,24.0329,24.0564,109897.0
2015-10-02 13:00:00,30.65,30.71,30.64,30.71,109438.0,24.0564,24.1035,24.0485,24.1035,109438.0
2015-10-02 13:10:00,30.71,30.76,30.7,30.74,89066.0,24.1035,24.1427,24.0956,24.127,89066.0
2015-10-02 13:20:00,30.73,30.76,30.73,30.75,79132.0,24.1192,24.1427,24.1192,24.1349,79132.0
2015-10-02 13:30:00,30.75,30.76,30.69,30.69,68617.0,24.1349,24.1427,24.0878,24.0878,68617.0
2015-10-02 13:40:00,30.69,30.72,30.67,30.71,73881.0,24.0878,24.1113,24.0721,24.1035,73881.0
2015-10-02 13:50:00,30.71,30.72,30.69,30.7,76234.0,24.1035,24.1113,24.0878,24.0956,76234.0
2015-10-02 14:00:00,30.71,30.76,30.69,30.75,57437.0,24.1035,24.1427,24.0878,24.1349,57437.0
2015-10-02 14:10:00,30.76,30.76,30.72,30.73,46647.0,24.1427,24.1427,24.1113,24.1192,46647.0
2015-10-02 14:20:00,30.73,30.78,30.69,30.78,57874.0,24.1192,24.1584,24.0878,24.1584,57874.0
2015-10-02 14:30:00,30.78,30.8,30.77,30.8,63654.0,24.1584,24.1741,24.1506,24.1741,63654.0
2015-10-02 14:40:00,30.8,30.81,30.75,30.78,93502.0,24.1741,24.182,24.1349,24.1584,93502.0
2015-10-02 14:50:00,30.78,30.78,30.73,30.75,92632.0,24.1584,24.1584,24.1192,24.1349,92632.0
2015-10-02 15:00:00,30.75,30.81,30.74,30.81,77772.0,24.1349,24.182,24.127,24.182,77772.0
2015-10-02 15:10:00,30.81,30.88,30.8,30.87,129913.0,24.182,24.2369,24.1741,24.2291,129913.0
2015-10-02 15:20:00,30.88,30.92,30.86,30.92,89834.0,24.2369,24.2683,24.2212,24.2683,89834.0
2015-10-02 15:30:00,30.92,30.98,30.92,30.95,161541.0,24.2683,24.3154,24.2683,24.2919,161541.0
2015-10-02 15:40:00,30.95,30.98,30.94,30.97,176704.0,24.2919,24.3154,24.284,24.3076,176704.0
2015-10-02 15:50:00,30.98,31.06,30.97,31.06,380531.0,24.3154,24.3782,24.3076,24.3782,380531.0
2015-10-05 09:30:00,31.28,31.42,31.04,31.41,95165.0,24.5509,24.6608,24.3625,24.6529,95165.0
2015-10-05 09:40:00,31.41,31.42,31.31,31.33,137949.0,24.6529,24.6608,24.5744,24.5901,137949.0
2015-10-05 09:50:00,31.33,31.37,31.33,31.35,141273.0,24.5901,24.6215,24.5901,24.6058,141273.0
2015-10-05 10:00:00,31.35,31.36,31.28,31.31,114800.0,24.6058,24.6137,24.5509,24.5744,114800.0
2015-10-05 10:10:00,31.31,31.32,31.26,31.3,185870.0,24.5744,24.5823,24.5352,24.5666,185870.0
2015-10-05 10:20:00,31.3,31.32,31.24,31.25,64434.0,24.5666,24.5823,24.5195,24.5273,64434.0
2015-10-05 10:30:00,31.25,31.27,31.24,31.27,70074.0,24.5273,24.543,24.5195,24.543,70074.0
2015-10-05 10:40:00,31.26,31.27,31.2,31.21,69332.0,24.5352,24.543,24.4881,24.4959,69332.0
2015-10-05 10:50:00,31.21,31.21,31.18,31.2,69015.0,24.4959,24.4959,24.4724,24.4881,69015.0
2015-10-05 11:00:00,31.19,31.21,31.18,31.2,54234.0,24.4802,24.4959,24.4724,24.4881,54234.0
2015-10-05 11:10:00,31.21,31.21,31.18,31.19,19377.0,24.4959,24.4959,24.4724,24.4802,19377.0
2015-10-05 11:20:00,31.18,31.2,31.17,31.18,62892.0,24.4724,24.4881,24.4645,24.4724,62892.0
2015-10-05 11:30:00,31.17,31.2,31.13,31.14,80204.0,24.4645,24.4881,24.4331,24.441,80204.0
2015-10-05 11:40:00,31.13,31.17,31.13,31.16,73080.0,24.4331,24.4645,24.4331,24.4567,73080.0
2015-10-05 11:50:00,31.16,31.2,31.15,31.2,89879.0,24.4567,24.4881,24.4488,24.4881,89879.0
2015-10-05 12:00:00,31.19,31.21,31.18,31.2,80009.0,24.4802,24.4959,24.4724,24.4881,80009.0
2015-10-05 12:10:00,31.2,31.23,31.19,31.21,70024.0,24.4881,24.5116,24.4802,24.4959,70024.0
2015-10-05 12:20:00,31.21,31.22,31.18,31.22,47431.0,24.4959,24.5038,24.4724,24.5038,47431.0
2015-10-05 12:30:00,31.22,31.23,31.21,31.21,30410.0,24.5038,24.5116,24.4959,24.4959,30410.0
2015-10-05 12:40:00,31.21,31.23,31.21,31.23,61003.0,24.4959,24.5116,24.4959,24.5116,61003.0
2015-10-05 12:50:00,31.23,31.26,31.22,31.26,140868.0,24.5116,24.5352,24.5038,24.5352,140868.0
2015-10-05 13:00:00,31.26,31.32,31.25,31.31,82553.0,24.5352,24.5823,24.5273,24.5744,82553.0
2015-10-05 13:10:00,31.31,31.4,31.31,31.4,51339.0,24.5744,24.6451,24.5744,24.6451,51339.0
2015-10-05 13:20:00,31.4,31.43,31.37,31.37,58606.0,24.6451,24.6686,24.6215,24.6215,58606.0
2015-10-05 13:30:00,31.37,31.37,31.34,31.34,39557.0,24.6215,24.6215,24.598,24.598,39557.0
2015-10-05 13:40:00,31.34,31.34,31.3,31.32,94981.0,24.598,24.598,24.5666,24.5823,94981.0
2015-10-05 13:50:00,31.32,31.32,31.3,31.3,26404.0,24.5823,24.5823,24.5666,24.5666,26404.0
2015-10-05 14:00:00,31.3,31.32,31.23,31.25,145057.0,24.5666,24.5823,24.5116,24.5273,145057.0
2015-10-05 14:10:00,31.25,31.28,31.24,31.27,32036.0,24.5273,24.5509,24.5195,24.543,32036.0
2015-10-05 14:20:00,31.27,31.28,31.23,31.28,105443.0,24.543,24.5509,24.5116,24.5509,105443.0
2015-10-05 14:30:00,31.28,31.35,31.28,31.29,115997.0,24.5509,24.6058,24.5509,24.5587,115997.0
2015-10-05 14:40:00,31.29,31.32,31.26,31.27,78630.0,24.5587,24.5823,24.5352,24.543,78630.0
2015-10-05 14:50:00,31.27,31.31,31.26,31.31,71895.0,24.543,24.5744,24.5352,24.5744,71895.0
2015-10-05 15:00:00,31.31,31.37,31.29,31.37,47068.0,24.5744,24.6215,24.5587,24.6215,47068.0
2015-10-05 15:10:00,31.37,31.38,31.35,31.36,54798.0,24.6215,24.6294,24.6058,24.6137,54798.0
2015-10-05 15:20:00,31.35,31.37,31.34,31.35,47731.0,24.6058,24.6215,24.598,24.6058,47731.0
2015-10-05 15:30:00,31.36,31.43,31.35,31.38,80981.0,24.6137,24.6686,24.6058,24.6294,80981.0
2015-10-05 15:40:00,31.38,31.41,31.37,31.41,63523.0,24.6294,24.6529,24.6215,24.6529,63523.0
2015-10-05 15:50:00,31.41,31.41,31.37,31.38,197168.0,24.6529,24.6529,24.6215,24.6294,197168.0
2015-10-06 09:30:00,31.3,31.35,31.24,31.31,119678.0,24.5666,24.6058,24.5195,24.5744,119678.0
2015-10-06 09:40:00,31.32,31.55,31.31,31.53,205334.0,24.5823,24.7628,24.5744,24.7471,205334.0
2015-10-06 09:50:00,31.54,31.66,31.53,31.65,145085.0,24.7549,24.8491,24.7471,24.8413,145085.0
2015-10-06 10:00:00,31.65,31.66,31.59,31.63,149605.0,24.8413,24.8491,24.7942,24.8256,149605.0
2015-10-06 10:10:00,31.63,31.69,31.63,31.67,113052.0,24.8256,24.8727,24.8256,24.857,113052.0
2015-10-06 10:20:00,31.66,31.7,31.63,31.65,166355.0,24.8491,24.8805,24.8256,24.8413,166355.0
2015-10-06 10:30:00,31.66,31.66,31.58,31.58,125096.0,24.8491,24.8491,24.7863,24.7863,125096.0
2015-10-06 10:40:00,31.59,31.59,31.53,31.53,153448.0,24.7942,24.7942,24.7471,24.7471,153448.0
2015-10-06 10:50:00,31.52,31.53,31.47,31.48,86700.0,24.7392,24.7471,24.7,24.7078,86700.0
2015-10-06 11:00:00,31.47,31.49,31.47,31.48,86540.0,24.7,24.7157,24.7,24.7078,86540.0
2015-10-06 11:10:00,31.49,31.51,31.48,31.51,95185.0,24.7157,24.7314,24.7078,24.7314,95185.0
2015-10-06 11:20:00,31.51,31.51,31.48,31.49,74282.0,24.7314,24.7314,24.7078,24.7157,74282.0
2015-10-06 11:30:00,31.49,31.49,31.45,31.46,128419.0,24.7157,24.7157,24.6843,24.6921,128419.0
2015-10-06 11:40:00,31.46,31.47,31.44,31.46,57547.0,24.6921,24.7,24.6764,24.6921,57547.0
2015-10-06 11:50:00,31.46,31.47,31.38,31.42,100351.0,24.6921,24.7,24.6294,24.6608,100351.0
2015-10-06 12:00:00,31.43,31.43,31.38,31.39,28159.0,24.6686,24.6686,24.6294,24.6372,28159.0
2015-10-06 12:10:00,31.39,31.4,31.32,31.32,41723.0,24.6372,24.6451,24.5823,24.5823,41723.0
2015-10-06 12:20:00,31.32,31.38,31.32,31.32,44907.0,24.5823,24.6294,24.5823,24.5823,44907.0
2015-10-06 12:30:00,31.32,31.32,31.27,31.29,38704.0,24.5823,24.5823,24.543,24.5587,38704.0
2015-10-06 12:40:00,31.29,31.31,31.27,31.27,44537.0,24.5587,24.5744,24.543,24.543,44537.0
2015-10-06 12:50:00,31.28,31.29,31.25,31.28,31051.0,24.5509,24.5587,24.5273,24.5509,31051.0
2015-10-06 13:00:00,31.28,31.3,31.26,31.27,19386.0,24.5509,24.5666,24.5352,24.543,19386.0
2015-10-06 13:10:00,31.27,31.32,31.27,31.29,39590.0,24.543,24.5823,24.543,24.5587,39590.0
2015-10-06 13:20:00,31.29,31.31,31.26,31.26,20980.0,24.5587,24.5744,24.5352,24.5352,20980.0
2015-10-06 13:30:00,31.26,31.27,31.24,31.25,30915.0,24.5352,24.543,24.5195,24.5273,30915.0
2015-10-06 13:40:00,31.24,31.25,31.23,31.25,40264.0,24.5195,24.5273,24.5116,24.5273,40264.0
2015-10-06 13:50:00,31.25,31.25,31.21,31.23,67135.0,24.5273,24.5273,24.4959,24.5116,67135.0
2015-10-06 14:00:00,31.22,31.25,31.21,31.21,35740.0,24.5038,24.5273,24.4959,24.4959,35740.0
2015-10-06 14:10:00,31.22,31.28,31.21,31.26,45180.0,24.5038,24.5509,24.4959,24.5352,45180.0
2015-10-06 14:20:00,31.27,31.29,31.24,31.29,38297.0,24.543,24.5587,24.5195,24.5587,38297.0
2015-10-06 14:30:00,31.28,31.34,31.27,31.34,34076.0,24.5509,24.598,24.543,24.598,34076.0
2015-10-06 14:40:00,31.34,31.34,31.26,31.27,67753.0,24.598,24.598,24.5352,24.543,67753.0
2015-10-06 14:50:00,31.27,31.28,31.25,31.26,47513.0,24.543,24.5509,24.5273,24.5352,47513.0
2015-10-06 15:00:00,31.26,31.3,31.25,31.29,40502.0,24.5352,24.5666,24.5273,24.5587,40502.0
2015-10-06 15:10:00,31.28,31.31,31.26,31.31,101514.0,24.5509,24.5744,24.5352,24.5744,101514.0
2015-10-06 15:20:00,31.3,31.35,31.29,31.35,54475.0,24.5666,24.6058,24.5587,24.6058,54475.0
2015-10-06 15:30:00,31.34,31.38,31.33,31.34,62143.0,24.598,24.6294,24.5901,24.598,62143.0
2015-10-06 15:40:00,31.33,31.33,31.29,31.3,84842.0,24.5901,24.5901,24.5587,24.5666,84842.0
2015-10-06 15:50:00,31.3,31.34,31.28,31.34,226431.0,24.5666,24.598,24.5509,24.598,226431.0
2015-10-07 09:30:00,31.49,31.58,31.38,31.58,78027.0,24.7157,24.7863,24.6294,24.7863,78027.0
2015-10-07 09:40:00,31.57,31.6,31.55,31.6,42894.0,24.7785,24.802,24.7628,24.802,42894.0
2015-10-07 09:50:00,31.6,31.62,31.57,31.57,45218.0,24.802,24.8177,24.7785,24.7785,45218.0
2015-10-07 10:00:00,31.57,31.59,31.56,31.58,57634.0,24.7785,24.7942,24.7706,24.7863,57634.0
2015-10-07 10:10:00,31.58,31.64,31.58,31.62,34067.0,24.7863,24.8334,24.7863,24.8177,34067.0
2015-10-07 10:20:00,31.62,31.63,31.57,31.57,31614.0,24.8177,24.8256,24.7785,24.7785,31614.0
2015-10-07 10:30:00,31.57,31.57,31.52,31.52,51981.0,24.7785,24.7785,24.7392,24.7392,51981.0
2015-10-07 10:40:00,31.52,31.53,31.46,31.46,75077.0,24.7392,24.7471,24.6921,24.6921,75077.0
2015-10-07 10:50:00,31.47,31.48,31.43,31.46,48670.0,24.7,24.7078,24.6686,24.6921,48670.0
2015-10-07 11:00:00,31.46,31.46,31.39,31.42,58645.0,24.6921,24.6921,24.6372,24.6608,58645.0
2015-10-07 11:10:00,31.42,31.42,31.37,31.4,35252.0,24.6608,24.6608,24.6215,24.6451,35252.0
2015-10-07 11:20:00,31.39,31.41,31.36,31.37,40113.0,24.6372,24.6529,24.6137,24.6215,40113.0
2015-10-07 11:30:00,31.37,31.44,31.37,31.43,42808.0,24.6215,24.6764,24.6215,24.6686,42808.0
2015-10-07 11:40:00,31.43,31.44,31.4,31.42,31891.0,24.6686,24.6764,24.6451,24.6608,31891.0
2015-10-07 11:50:00,31.42,31.47,31.39,31.46,45083.0,24.6608,24.7,24.6372,24.6921,45083.0
2015-10-07 12:00:00,31.46,31.48,31.43,31.44,40265.0,24.6921,24.7078,24.6686,24.6764,40265.0
2015-10-07 12:10:00,31.44,31.49,31.42,31.49,32488.0,24.6764,24.7157,24.6608,24.7157,32488.0
2015-10-07 12:20:00,31.49,31.49,31.4,31.41,29828.0,24.7157,24.7157,24.6451,24.6529,29828.0
2015-10-07 12:30:00,31.41,31.44,31.4,31.44,23097.0,24.6529,24.6764,24.6451,24.6764,23097.0
2015-10-07 12:40:00,31.43,31.44,31.4,31.4,137469.0,24.6686,24.6764,24.6451,24.6451,137469.0
2015-10-07 12:50:00,31.4,31.44,31.39,31.44,52295.0,24.6451,24.6764,24.6372,24.6764,52295.0
2015-10-07 13:00:00,31.43,31.46,31.4,31.46,33156.0,24.6686,24.6921,24.6451,24.6921,33156.0
2015-10-07 13:10:00,31.47,31.51,31.46,31.47,32315.0,24.7,24.7314,24.6921,24.7,32315.0
2015-10-07 13:20:00,31.47,31.49,31.45,31.45,37459.0,24.7,24.7157,24.6843,24.6843,37459.0
2015-10-07 13:30:00,31.45,31.49,31.44,31.46,59160.0,24.6843,24.7157,24.6764,24.6921,59160.0
2015-10-07 13:40:00,31.47,31.55,31.46,31.54,56562.0,24.7,24.7628,24.6921,24.7549,56562.0
2015-10-07 13:50:00,31.54,31.55,31.5,31.52,39818.0,24.7549,24.7628,24.7235,24.7392,39818.0
2015-10-07 14:00:00,31.53,31.6,31.52,31.58,46211.0,24.7471,24.802,24.7392,24.7863,46211.0
2015-10-07 14:10:00,31.58,31.58,31.54,31.57,28256.0,24.7863,24.7863,24.7549,24.7785,28256.0
2015-10-07 14:20:00,31.56,31.57,31.48,31.51,50917.0,24.7706,24.7785,24.7078,24.7314,50917.0
2015-10-07 14:30:00,31.52,31.56,31.49,31.51,48143.0,24.7392,24.7706,24.7157,24.7314,48143.0
2015-10-07 14:40:00,31.52,31.52,31.48,31.49,43759.0,24.7392,24.7392,24.7078,24.7157,43759.0
2015-10-07 14:50:00,31.49,31.52,31.47,31.49,43618.0,24.7157,24.7392,24.7,24.7157,43618.0
2015-10-07 15:00:00,31.49,31.52,31.47,31.49,49131.0,24.7157,24.7392,24.7,24.7157,49131.0
2015-10-07 15:10:00,31.49,31.59,31.49,31.57,56862.0,24.7157,24.7942,24.7157,24.7785,56862.0
2015-10-07 15:20:00,31.57,31.57,31.51,31.52,50329.0,24.7785,24.7785,24.7314,24.7392,50329.0
2015-10-07 15:30:00,31.52,31.59,31.52,31.59,52657.0,24.7392,24.7942,24.7392,24.7942,52657.0
2015-10-07 15:40:00,31.59,31.62,31.55,31.57,122430.0,24.7942,24.8177,24.7628,24.7785,122430.0
2015-10-07 15:50:00,31.57,31.63,31.57,31.63,112325.0,24.7785,24.8256,24.7785,24.8256,112325.0
2015-10-08 09:30:00,31.5,31.66,31.5,31.61,56758.0,24.7235,24.8491,24.7235,24.8099,56758.0
2015-10-08 09:40:00,31.61,31.67,31.55,31.67,43872.0,24.8099,24.857,24.7628,24.857,43872.0
2015-10-08 09:50:00,31.68,31.72,31.66,31.68,97008.0,24.8648,24.8962,24.8491,24.8648,97008.0
2015-10-08 10:00:00,31.68,31.75,31.67,31.74,31100.0,24.8648,24.9198,24.857,24.9119,31100.0
2015-10-08 10:10:00,31.74,31.76,31.7,31.74,64910.0,24.9119,24.9276,24.8805,24.9119,64910.0
2015-10-08 10:20:00,31.74,31.81,31.73,31.79,45787.0,24.9119,24.9669,24.9041,24.9512,45787.0
2015-10-08 10:30:00,31.78,31.8,31.75,31.79,24860.0,24.9433,24.959,24.9198,24.9512,24860.0
2015-10-08 10:40:00,31.79,31.82,31.78,31.8,26000.0,24.9512,24.9747,24.9433,24.959,26000.0
2015-10-08 10:50:00,31.8,31.8,31.76,31.76,28048.0,24.959,24.959,24.9276,24.9276,28048.0
2015-10-08 11:00:00,31.77,31.78,31.73,31.74,26620.0,24.9355,24.9433,24.9041,24.9119,26620.0
2015-10-08 11:10:00,31.75,31.77,31.72,31.72,17398.0,24.9198,24.9355,24.8962,24.8962,17398.0
2015-10-08 11:20:00,31.73,31.8,31.72,31.78,51314.0,24.9041,24.959,24.8962,24.9433,51314.0
2015-10-08 11:30:00,31.78,31.84,31.78,31.84,74528.0,24.9433,24.9904,24.9433,24.9904,74528.0
2015-10-08 11:40:00,31.84,31.88,31.83,31.86,33449.0,24.9904,25.0218,24.9825,25.0061,33449.0
2015-10-08 11:50:00,31.86,31.89,31.86,31.88,37169.0,25.0061,25.0296,25.0061,25.0218,37169.0
2015-10-08 12:00:00,31.87,31.89,31.86,31.88,35318.0,25.0139,25.0296,25.0061,25.0218,35318.0
2015-10-08 12:10:00,31.87,31.9,31.86,31.88,42657.0,25.0139,25.0375,25.0061,25.0218,42657.0
2015-10-08 12:20:00,31.88,31.92,31.87,31.9,41052.0,25.0218,25.0532,25.0139,25.0375,41052.0
2015-10-08 12:30:00,31.89,31.91,31.88,31.9,53614.0,25.0296,25.0453,25.0218,25.0375,53614.0
2015-10-08 12:40:00,31.91,31.95,31.89,31.9,88246.0,25.0453,25.0767,25.0296,25.0375,88246.0
2015-10-08 12:50:00,31.9,31.93,31.89,31.92,28698.0,25.0375,25.061,25.0296,25.0532,28698.0
2015-10-08 13:00:00,31.92,31.93,31.88,31.9,39094.0,25.0532,25.061,25.0218,25.0375,39094.0
2015-10-08 13:10:00,31.9,31.91,31.88,31.89,21838.0,25.0375,25.0453,25.0218,25.0296,21838.0
2015-10-08 13:20:00,31.9,31.91,31.88,31.9,17520.0,25.0375,25.0453,25.0218,25.0375,17520.0
2015-10-08 13:30:00,31.9,31.91,31.87,31.88,21722.0,25.0375,25.0453,25.0139,25.0218,21722.0
2015-10-08 13:40:00,31.89,31.91,31.87,31.9,42291.0,25.0296,25.0453,25.0139,25.0375,42291.0
2015-10-08 13:50:00,31.9,31.95,31.89,31.93,48259.0,25.0375,25.0767,25.0296,25.061,48259.0
2015-10-08 14:00:00,31.93,32.03,31.89,31.92,189725.0,25.061,25.1395,25.0296,25.0532,189725.0
2015-10-08 14:10:00,31.93,32.04,31.93,31.97,95359.0,25.061,25.1474,25.061,25.0924,95359.0
2015-10-08 14:20:00,31.97,31.99,31.93,31.99,43782.0,25.0924,25.1081,25.061,25.1081,43782.0
2015-10-08 14:30:00,31.98,32.04,31.98,32.03,44646.0,25.1003,25.1474,25.1003,25.1395,44646.0
2015-10-08 14:40:00,32.04,32.06,32.0,32.02,49717.0,25.1474,25.1631,25.116,25.1317,49717.0
2015-10-08 14:50:00,32.03,32.08,32.0,32.06,59097.0,25.1395,25.1788,25.116,25.1631,59097.0
2015-10-08 15:00:00,32.06,32.11,32.05,32.09,70757.0,25.1631,25.2023,25.1552,25.1866,70757.0
2015-10-08 15:10:00,32.1,32.16,32.09,32.11,89838.0,25.1945,25.2416,25.1866,25.2023,89838.0
2015-10-08 15:20:00,32.1,32.13,32.05,32.07,88087.0,25.1945,25.218,25.1552,25.1709,88087.0
2015-10-08 15:30:00,32.07,32.11,32.05,32.05,103478.0,25.1709,25.2023,25.1552,25.1552,103478.0
2015-10-08 15:40:00,32.06,32.13,32.06,32.12,77543.0,25.1631,25.218,25.1631,25.2102,77543.0
2015-10-08 15:50:00,32.12,32.14,32.1,32.13,178966.0,25.2102,25.2259,25.1945,25.218,178966.0
2015-10-09 09:30:00,32.1,32.23,32.04,32.21,60166.0,25.1945,25.2965,25.1474,25.2808,60166.0
2015-10-09 09:40:00,32.2,32.25,32.16,32.23,43294.0,25.273,25.3122,25.2416,25.2965,43294.0
2015-10-09 09:50:00,32.24,32.29,32.21,32.22,112205.0,25.3043,25.3436,25.2808,25.2886,112205.0
2015-10-09 10:00:00,32.22,32.23,32.2,32.22,23894.0,25.2886,25.2965,25.273,25.2886,23894.0
2015-10-09 10:10:00,32.21,32.24,32.18,32.23,34822.0,25.2808,25.3043,25.2573,25.2965,34822.0
2015-10-09 10:20:00,32.23,32.24,32.15,32.2,44074.0,25.2965,25.3043,25.2337,25.273,44074.0
2015-10-09 10:30:00,32.2,32.24,32.19,32.24,48162.0,25.273,25.3043,25.2651,25.3043,48162.0
2015-10-09 10:40:00,32.24,32.26,32.21,32.21,25345.0,25.3043,25.32,25.2808,25.2808,25345.0
2015-10-09 10:50:00,32.2,32.24,32.2,32.21,56053.0,25.273,25.3043,25.273,25.2808,56053.0
2015-10-09 11:00:00,32.21,32.21,32.14,32.14,55405.0,25.2808,25.2808,25.2259,25.2259,55405.0
2015-10-09 11:10:00,32.14,32.15,32.1,32.14,73383.0,25.2259,25.2337,25.1945,25.2259,73383.0
2015-10-09 11:20:00,32.14,32.17,32.13,32.16,47880.0,25.2259,25.2494,25.218,25.2416,47880.0
2015-10-09 11:30:00,32.16,32.16,32.06,32.09,33284.0,25.2416,25.2416,25.1631,25.1866,33284.0
2015-10-09 11:40:00,32.08,32.1,32.04,32.04,30003.0,25.1788,25.1945,25.1474,25.1474,30003.0
2015-10-09 11:50:00,32.04,32.08,32.04,32.06,35366.0,25.1474,25.1788,25.1474,25.1631,35366.0
2015-10-09 12:00:00,32.06,32.07,32.04,32.05,141757.0,25.1631,25.1709,25.1474,25.1552,141757.0
2015-10-09 12:10:00,32.05,32.07,32.04,32.05,55296.0,25.1552,25.1709,25.1474,25.1552,55296.0
2015-10-09 12:20:00,32.05,32.08,32.05,32.05,42774.0,25.1552,25.1788,25.1552,25.1552,42774.0
2015-10-09 12:30:00,32.05,32.1,32.05,32.09,37962.0,25.1552,25.1945,25.1552,25.1866,37962.0
2015-10-09 12:40:00,32.1,32.1,32.05,32.08,37037.0,25.1945,25.1945,25.1552,25.1788,37037.0
2015-10-09 12:50:00,32.08,32.08,32.05,32.08,26029.0,25.1788,25.1788,25.1552,25.1788,26029.0
2015-10-09 13:00:00,32.08,32.09,32.03,32.04,55293.0,25.1788,25.1866,25.1395,25.1474,55293.0
2015-10-09 13:10:00,32.04,32.04,31.98,32.0,61247.0,25.1474,25.1474,25.1003,25.116,61247.0
2015-10-09 13:20:00,32.01,32.05,32.0,32.03,19582.0,25.1238,25.1552,25.116,25.1395,19582.0
2015-10-09 13:30:00,32.03,32.06,32.02,32.05,57824.0,25.1395,25.1631,25.1317,25.1552,57824.0
2015-10-09 13:40:00,32.05,32.06,32.02,32.02,31949.0,25.1552,25.1631,25.1317,25.1317,31949.0
2015-10-09 13:50:00,32.02,32.02,32.0,32.01,23859.0,25.1317,25.1317,25.116,25.1238,23859.0
2015-10-09 14:00:00,32.01,32.05,32.0,32.03,47397.0,25.1238,25.1552,25.116,25.1395,47397.0
2015-10-09 14:10:00,32.03,32.05,32.0,32.0,39040.0,25.1395,25.1552,25.116,25.116,39040.0
2015-10-09 14:20:00,32.01,32.08,31.99,32.08,96600.0,25.1238,25.1788,25.1081,25.1788,96600.0
2015-10-09 14:30:00,32.08,32.09,32.03,32.04,56201.0,25.1788,25.1866,25.1395,25.1474,56201.0
2015-10-09 14:40:00,32.05,32.06,32.03,32.06,75588.0,25.1552,25.1631,25.1395,25.1631,75588.0
2015-10-09 14:50:00,32.06,32.07,32.04,32.04,64979.0,25.1631,25.1709,25.1474,25.1474,64979.0
2015-10-09 15:00:00,32.04,32.05,32.01,32.03,72257.0,25.1474,25.1552,25.1238,25.1395,72257.0
2015-10-09 15:10:00,32.03,32.03,31.99,32.0,69443.0,25.1395,25.1395,25.1081,25.116,69443.0
2015-10-09 15:20:00,32.0,32.04,31.99,32.02,112926.0,25.116,25.1474,25.1081,25.1317,112926.0
2015-10-09 15:30:00,32.03,32.11,32.03,32.07,109123.0,25.1395,25.2023,25.1395,25.1709,109123.0
2015-10-09 15:40:00,32.07,32.11,32.07,32.08,107794.0,25.1709,25.2023,25.1709,25.1788,107794.0
2015-10-09 15:50:00,32.08,32.1,32.06,32.08,386026.0,25.1788,25.1945,25.1631,25.1788,386026.0
2015-10-12 09:30:00,32.08,32.14,32.01,32.1,36405.0,25.1788,25.2259,25.1238,25.1945,36405.0
2015-10-12 09:40:00,32.1,32.15,32.09,32.14,43466.0,25.1945,25.2337,25.1866,25.2259,43466.0
2015-10-12 09:50:00,32.14,32.23,32.12,32.23,98428.0,25.2259,25.2965,25.2102,25.2965,98428.0
2015-10-12 10:00:00,32.22,32.26,32.19,32.23,69942.0,25.2886,25.32,25.2651,25.2965,69942.0
2015-10-12 10:10:00,32.23,32.24,32.15,32.15,30763.0,25.2965,25.3043,25.2337,25.2337,30763.0
2015-10-12 10:20:00,32.15,32.2,32.14,32.2,55373.0,25.2337,25.273,25.2259,25.273,55373.0
2015-10-12 10:30:00,32.2,32.26,32.2,32.24,31824.0,25.273,25.32,25.273,25.3043,31824.0
2015-10-12 10:40:00,32.24,32.25,32.19,32.25,58877.0,25.3043,25.3122,25.2651,25.3122,58877.0
2015-10-12 10:50:00,32.25,32.26,32.21,32.22,39638.0,25.3122,25.32,25.2808,25.2886,39638.0
2015-10-12 11:00:00,32.23,32.3,32.22,32.29,51565.0,25.2965,25.3514,25.2886,25.3436,51565.0
2015-10-12 11:10:00,32.3,32.33,32.26,32.28,50171.0,25.3514,25.375,25.32,25.3357,50171.0
2015-10-12 11:20:00,32.29,32.37,32.28,32.34,33681.0,25.3436,25.4064,25.3357,25.3828,33681.0
2015-10-12 11:30:00,32.34,32.34,32.29,32.3,21548.0,25.3828,25.3828,25.3436,25.3514,21548.0
2015-10-12 11:40:00,32.29,32.34,32.28,32.34,32200.0,25.3436,25.3828,25.3357,25.3828,32200.0
2015-10-12 11:50:00,32.33,32.33,32.29,32.32,46719.0,25.375,25.375,25.3436,25.3671,46719.0
2015-10-12 12:00:00,32.32,32.32,32.29,32.3,22099.0,25.3671,25.3671,25.3436,25.3514,22099.0
2015-10-12 12:10:00,32.32,32.35,32.31,32.35,18917.0,25.3671,25.3907,25.3593,25.3907,18917.0
2015-10-12 12:20:00,32.34,32.34,32.28,32.3,23210.0,25.3828,25.3828,25.3357,25.3514,23210.0
2015-10-12 12:30:00,32.31,32.31,32.27,32.28,15501.0,25.3593,25.3593,25.3279,25.3357,15501.0
2015-10-12 12:40:00,32.28,32.28,32.25,32.25,24011.0,25.3357,25.3357,25.3122,25.3122,24011.0
2015-10-12 12:50:00,32.25,32.27,32.22,32.27,42920.0,25.3122,25.3279,25.2886,25.3279,42920.0
2015-10-12 13:00:00,32.27,32.27,32.21,32.23,19207.0,25.3279,25.3279,25.2808,25.2965,19207.0
2015-10-12 13:10:00,32.23,32.25,32.22,32.25,13326.0,25.2965,25.3122,25.2886,25.3122,13326.0
2015-10-12 13:20:00,32.25,32.25,32.22,32.25,43997.0,25.3122,25.3122,25.2886,25.3122,43997.0
2015-10-12 13:30:00,32.25,32.29,32.24,32.29,57794.0,25.3122,25.3436,25.3043,25.3436,57794.0
2015-10-12 13:40:00,32.29,32.29,32.21,32.22,75965.0,25.3436,25.3436,25.2808,25.2886,75965.0
2015-10-12 13:50:00,32.22,32.22,32.17,32.18,42724.0,25.2886,25.2886,25.2494,25.2573,42724.0
2015-10-12 14:00:00,32.18,32.23,32.17,32.23,77468.0,25.2573,25.2965,25.2494,25.2965,77468.0
2015-10-12 14:10:00,32.23,32.23,32.18,32.2,31808.0,25.2965,25.2965,25.2573,25.273,31808.0
2015-10-12 14:20:00,32.2,32.21,32.17,32.18,33538.0,25.273,25.2808,25.2494,25.2573,33538.0
2015-10-12 14:30:00,32.18,32.2,32.17,32.18,52732.0,25.2573,25.273,25.2494,25.2573,52732.0
2015-10-12 14:40:00,32.18,32.23,32.17,32.22,56008.0,25.2573,25.2965,25.2494,25.2886,56008.0
2015-10-12 14:50:00,32.22,32.23,32.2,32.21,31410.0,25.2886,25.2965,25.273,25.2808,31410.0
2015-10-12 15:00:00,32.2,32.23,32.19,32.23,45548.0,25.273,25.2965,25.2651,25.2965,45548.0
2015-10-12 15:10:00,32.23,32.25,32.22,32.22,39489.0,25.2965,25.3122,25.2886,25.2886,39489.0
2015-10-12 15:20:00,32.22,32.23,32.21,32.23,65608.0,25.2886,25.2965,25.2808,25.2965,65608.0
2015-10-12 15:30:00,32.23,32.25,32.22,32.25,58611.0,25.2965,25.3122,25.2886,25.3122,58611.0
2015-10-12 15:40:00,32.25,32.27,32.24,32.24,99588.0,25.3122,25.3279,25.3043,25.3043,99588.0
2015-10-12 15:50:00,32.24,32.27,32.24,32.27,153790.0,25.3043,25.3279,25.3043,25.3279,153790.0
2015-10-13 09:30:00,32.18,32.32,32.09,32.31,182961.0,25.2573,25.3671,25.1866,25.3593,182961.0
2015-10-13 09:40:00,32.32,32.32,32.26,32.28,28137.0,25.3671,25.3671,25.32,25.3357,28137.0
2015-10-13 09:50:00,32.28,32.28,32.22,32.25,22293.0,25.3357,25.3357,25.2886,25.3122,22293.0
2015-10-13 10:00:00,32.25,32.28,32.24,32.24,37205.0,25.3122,25.3357,25.3043,25.3043,37205.0
2015-10-13 10:10:00,32.24,32.25,32.18,32.19,34325.0,25.3043,25.3122,25.2573,25.2651,34325.0
2015-10-13 10:20:00,32.2,32.25,32.18,32.25,27298.0,25.273,25.3122,25.2573,25.3122,27298.0
2015-10-13 10:30:00,32.25,32.27,32.17,32.18,40569.0,25.3122,25.3279,25.2494,25.2573,40569.0
2015-10-13 10:40:00,32.18,32.23,32.17,32.21,28870.0,25.2573,25.2965,25.2494,25.2808,28870.0
2015-10-13 10:50:00,32.2,32.26,32.2,32.26,38011.0,25.273,25.32,25.273,25.32,38011.0
2015-10-13 11:00:00,32.27,32.27,32.22,32.26,28631.0,25.3279,25.3279,25.2886,25.32,28631.0
2015-10-13 11:10:00,32.26,32.32,32.24,32.32,54432.0,25.32,25.3671,25.3043,25.3671,54432.0
2015-10-13 11:20:00,32.32,32.34,32.31,32.33,38095.0,25.3671,25.3828,25.3593,25.375,38095.0
2015-10-13 11:30:00,32.33,32.4,32.32,32.38,39845.0,25.375,25.4299,25.3671,25.4142,39845.0
2015-10-13 11:40:00,32.39,32.4,32.35,32.38,39981.0,25.4221,25.4299,25.3907,25.4142,39981.0
2015-10-13 11:50:00,32.38,32.39,32.36,32.37,21464.0,25.4142,25.4221,25.3985,25.4064,21464.0
2015-10-13 12:00:00,32.37,32.4,32.33,32.34,49254.0,25.4064,25.4299,25.375,25.3828,49254.0
2015-10-13 12:10:00,32.34,32.34,32.27,32.27,27638.0,25.3828,25.3828,25.3279,25.3279,27638.0
2015-10-13 12:20:00,32.27,32.29,32.27,32.29,24806.0,25.3279,25.3436,25.3279,25.3436,24806.0
2015-10-13 12:30:00,32.29,32.3,32.26,32.26,27339.0,25.3436,25.3514,25.32,25.32,27339.0
2015-10-13 12:40:00,32.27,32.27,32.15,32.15,25127.0,25.3279,25.3279,25.2337,25.2337,25127.0
2015-10-13 12:50:00,32.15,32.16,32.11,32.11,28119.0,25.2337,25.2416,25.2023,25.2023,28119.0
2015-10-13 13:00:00,32.11,32.16,32.11,32.11,27632.0,25.2023,25.2416,25.2023,25.2023,27632.0
2015-10-13 13:10:00,32.11,32.14,32.09,32.13,33710.0,25.2023,25.2259,25.1866,25.218,33710.0
2015-10-13 13:20:00,32.13,32.14,32.09,32.1,21313.0,25.218,25.2259,25.1866,25.1945,21313.0
2015-10-13 13:30:00,32.1,32.11,32.04,32.06,42464.0,25.1945,25.2023,25.1474,25.1631,42464.0
2015-10-13 13:40:00,32.07,32.12,32.06,32.11,20896.0,25.1709,25.2102,25.1631,25.2023,20896.0
2015-10-13 13:50:00,32.12,32.12,32.07,32.08,36387.0,25.2102,25.2102,25.1709,25.1788,36387.0
2015-10-13 14:00:00,32.08,32.09,32.06,32.09,37573.0,25.1788,25.1866,25.1631,25.1866,37573.0
2015-10-13 14:10:00,32.08,32.14,32.08,32.11,48305.0,25.1788,25.2259,25.1788,25.2023,48305.0
2015-10-13 14:20:00,32.11,32.11,32.09,32.09,15752.0,25.2023,25.2023,25.1866,25.1866,15752.0
2015-10-13 14:30:00,32.09,32.11,32.07,32.1,33017.0,25.1866,25.2023,25.1709,25.1945,33017.0
2015-10-13 14:40:00,32.11,32.11,32.08,32.1,39905.0,25.2023,25.2023,25.1788,25.1945,39905.0
2015-10-13 14:50:00,32.1,32.13,32.09,32.13,33978.0,25.1945,25.218,25.1866,25.218,33978.0
2015-10-13 15:00:00,32.12,32.14,32.09,32.12,55671.0,25.2102,25.2259,25.1866,25.2102,55671.0
2015-10-13 15:10:00,32.12,32.14,32.1,32.11,64803.0,25.2102,25.2259,25.1945,25.2023,64803.0
2015-10-13 15:20:00,32.1,32.11,32.07,32.08,56982.0,25.1945,25.2023,25.1709,25.1788,56982.0
2015-10-13 15:30:00,32.07,32.1,32.04,32.05,99071.0,25.1709,25.1945,25.1474,25.1552,99071.0
2015-10-13 15:40:00,32.05,32.06,32.02,32.05,110553.0,25.1552,25.1631,25.1317,25.1552,110553.0
2015-10-13 15:50:00,32.06,32.1,32.05,32.09,228876.0,25.1631,25.1945,25.1552,25.1866,228876.0
2015-10-14 09:30:00,32.05,32.13,31.88,31.92,59387.0,25.1552,25.218,25.0218,25.0532,59387.0
2015-10-14 09:40:00,31.91,32.0,31.9,31.9,65247.0,25.0453,25.116,25.0375,25.0375,65247.0
2015-10-14 09:50:00,31.91,31.96,31.89,31.92,66642.0,25.0453,25.0846,25.0296,25.0532,66642.0
2015-10-14 10:00:00,31.93,31.95,31.92,31.93,49631.0,25.061,25.0767,25.0532,25.061,49631.0
2015-10-14 10:10:00,31.93,31.95,31.89,31.94,61254.0,25.061,25.0767,25.0296,25.0689,61254.0
2015-10-14 10:20:00,31.93,31.95,31.9,31.91,33679.0,25.061,25.0767,25.0375,25.0453,33679.0
2015-10-14 10:30:00,31.91,31.95,31.9,31.92,52206.0,25.0453,25.0767,25.0375,25.0532,52206.0
2015-10-14 10:40:00,31.92,31.93,31.83,31.83,65724.0,25.0532,25.061,24.9825,24.9825,65724.0
2015-10-14 10:50:00,31.83,31.86,31.83,31.84,44580.0,24.9825,25.0061,24.9825,24.9904,44580.0
2015-10-14 11:00:00,31.83,31.86,31.79,31.82,58706.0,24.9825,25.0061,24.9512,24.9747,58706.0
2015-10-14 11:10:00,31.82,31.82,31.78,31.81,37603.0,24.9747,24.9747,24.9433,24.9669,37603.0
2015-10-14 11:20:00,31.8,31.83,31.78,31.81,20234.0,24.959,24.9825,24.9433,24.9669,20234.0
2015-10-14 11:30:00,31.8,31.83,31.77,31.82,37193.0,24.959,24.9825,24.9355,24.9747,37193.0
2015-10-14 11:40:00,31.81,31.83,31.78,31.78,26215.0,24.9669,24.9825,24.9433,24.9433,26215.0
2015-10-14 11:50:00,31.77,31.81,31.76,31.81,19928.0,24.9355,24.9669,24.9276,24.9669,19928.0
2015-10-14 12:00:00,31.81,31.83,31.75,31.76,60954.0,24.9669,24.9825,24.9198,24.9276,60954.0
2015-10-14 12:10:00,31.76,31.77,31.72,31.74,22228.0,24.9276,24.9355,24.8962,24.9119,22228.0
2015-10-14 12:20:00,31.75,31.8,31.74,31.78,11398.0,24.9198,24.959,24.9119,24.9433,11398.0
2015-10-14 12:30:00,31.78,31.82,31.77,31.79,14411.0,24.9433,24.9747,24.9355,24.9512,14411.0
2015-10-14 12:40:00,31.8,31.84,31.79,31.83,19850.0,24.959,24.9904,24.9512,24.9825,19850.0
2015-10-14 12:50:00,31.83,31.87,31.82,31.84,58763.0,24.9825,25.0139,24.9747,24.9904,58763.0
2015-10-14 13:00:00,31.84,31.85,31.82,31.85,50398.0,24.9904,24.9982,24.9747,24.9982,50398.0
2015-10-14 13:10:00,31.85,31.91,31.85,31.87,118319.0,24.9982,25.0453,24.9982,25.0139,118319.0
2015-10-14 13:20:00,31.87,31.87,31.8,31.82,51734.0,25.0139,25.0139,24.959,24.9747,51734.0
2015-10-14 13:30:00,31.81,31.84,31.8,31.82,22924.0,24.9669,24.9904,24.959,24.9747,22924.0
2015-10-14 13:40:00,31.81,31.84,31.79,31.82,41794.0,24.9669,24.9904,24.9512,24.9747,41794.0
2015-10-14 13:50:00,31.82,31.82,31.77,31.78,21983.0,24.9747,24.9747,24.9355,24.9433,21983.0
2015-10-14 14:00:00,31.79,31.82,31.71,31.74,29469.0,24.9512,24.9747,24.8884,24.9119,29469.0
2015-10-14 14:10:00,31.73,31.74,31.7,31.7,29697.0,24.9041,24.9119,24.8805,24.8805,29697.0
2015-10-14 14:20:00,31.7,31.72,31.64,31.64,45051.0,24.8805,24.8962,24.8334,24.8334,45051.0
2015-10-14 14:30:00,31.64,31.66,31.62,31.65,55131.0,24.8334,24.8491,24.8177,24.8413,55131.0
2015-10-14 14:40:00,31.66,31.66,31.59,31.63,33478.0,24.8491,24.8491,24.7942,24.8256,33478.0
2015-10-14 14:50:00,31.63,31.65,31.61,31.63,44976.0,24.8256,24.8413,24.8099,24.8256,44976.0
2015-10-14 15:00:00,31.63,31.67,31.63,31.66,30999.0,24.8256,24.857,24.8256,24.8491,30999.0
2015-10-14 15:10:00,31.66,31.69,31.59,31.59,48599.0,24.8491,24.8727,24.7942,24.7942,48599.0
2015-10-14 15:20:00,31.59,31.61,31.56,31.61,77430.0,24.7942,24.8099,24.7706,24.8099,77430.0
2015-10-14 15:30:00,31.62,31.66,31.59,31.61,69377.0,24.8177,24.8491,24.7942,24.8099,69377.0
2015-10-14 15:40:00,31.6,31.62,31.54,31.55,130365.0,24.802,24.8177,24.7549,24.7628,130365.0
2015-10-14 15:50:00,31.55,31.55,31.5,31.54,224138.0,24.7628,24.7628,24.7235,24.7549,224138.0
2015-10-15 09:30:00,31.81,32.02,31.61,31.8,48451.0,24.9669,25.1317,24.8099,24.959,48451.0
2015-10-15 09:40:00,31.79,31.83,31.76,31.8,31829.0,24.9512,24.9825,24.9276,24.959,31829.0
2015-10-15 09:50:00,31.79,31.79,31.65,31.67,30684.0,24.9512,24.9512,24.8413,24.857,30684.0
2015-10-15 10:00:00,31.67,31.69,31.65,31.69,17375.0,24.857,24.8727,24.8413,24.8727,17375.0
2015-10-15 10:10:00,31.7,31.75,31.69,31.75,49870.0,24.8805,24.9198,24.8727,24.9198,49870.0
2015-10-15 10:20:00,31.74,31.75,31.7,31.7,34044.0,24.9119,24.9198,24.8805,24.8805,34044.0
2015-10-15 10:30:00,31.7,31.74,31.67,31.73,34485.0,24.8805,24.9119,24.857,24.9041,34485.0
2015-10-15 10:40:00,31.72,31.75,31.71,31.75,31119.0,24.8962,24.9198,24.8884,24.9198,31119.0
2015-10-15 10:50:00,31.75,31.76,31.73,31.74,30172.0,24.9198,24.9276,24.9041,24.9119,30172.0
2015-10-15 11:00:00,31.73,31.78,31.71,31.72,43063.0,24.9041,24.9433,24.8884,24.8962,43063.0
2015-10-15 11:10:00,31.72,31.74,31.67,31.68,36802.0,24.8962,24.9119,24.857,24.8648,36802.0
2015-10-15 11:20:00,31.67,31.68,31.65,31.68,64167.0,24.857,24.8648,24.8413,24.8648,64167.0
2015-10-15 11:30:00,31.68,31.72,31.64,31.64,50106.0,24.8648,24.8962,24.8334,24.8334,50106.0
2015-10-15 11:40:00,31.65,31.66,31.62,31.62,55021.0,24.8413,24.8491,24.8177,24.8177,55021.0
2015-10-15 11:50:00,31.63,31.63,31.56,31.58,51156.0,24.8256,24.8256,24.7706,24.7863,51156.0
2015-10-15 12:00:00,31.58,31.64,31.57,31.61,40533.0,24.7863,24.8334,24.7785,24.8099,40533.0
2015-10-15 12:10:00,31.61,31.63,31.59,31.61,39819.0,24.8099,24.8256,24.7942,24.8099,39819.0
2015-10-15 12:20:00,31.62,31.66,31.6,31.64,35396.0,24.8177,24.8491,24.802,24.8334,35396.0
2015-10-15 12:30:00,31.63,31.64,31.59,31.6,35694.0,24.8256,24.8334,24.7942,24.802,35694.0
2015-10-15 12:40:00,31.6,31.62,31.56,31.59,51442.0,24.802,24.8177,24.7706,24.7942,51442.0
2015-10-15 12:50:00,31.59,31.6,31.57,31.58,48428.0,24.7942,24.802,24.7785,24.7863,48428.0
2015-10-15 13:00:00,31.58,31.63,31.55,31.63,98515.0,24.7863,24.8256,24.7628,24.8256,98515.0
2015-10-15 13:10:00,31.63,31.64,31.59,31.64,74100.0,24.8256,24.8334,24.7942,24.8334,74100.0
2015-10-15 13:20:00,31.64,31.74,31.63,31.71,43758.0,24.8334,24.9119,24.8256,24.8884,43758.0
2015-10-15 13:30:00,31.71,31.72,31.64,31.66,80460.0,24.8884,24.8962,24.8334,24.8491,80460.0
2015-10-15 13:40:00,31.66,31.66,31.61,31.64,50891.0,24.8491,24.8491,24.8099,24.8334,50891.0
2015-10-15 13:50:00,31.64,31.74,31.63,31.72,41248.0,24.8334,24.9119,24.8256,24.8962,41248.0
2015-10-15 14:00:00,31.71,31.72,31.67,31.67,49098.0,24.8884,24.8962,24.857,24.857,49098.0
2015-10-15 14:10:00,31.67,31.72,31.67,31.71,39432.0,24.857,24.8962,24.857,24.8884,39432.0
2015-10-15 14:20:00,31.71,31.71,31.66,31.69,46874.0,24.8884,24.8884,24.8491,24.8727,46874.0
2015-10-15 14:30:00,31.69,31.7,31.66,31.69,244398.0,24.8727,24.8805,24.8491,24.8727,244398.0
2015-10-15 14:40:00,31.7,31.7,31.66,31.69,158553.0,24.8805,24.8805,24.8491,24.8727,158553.0
2015-10-15 14:50:00,31.69,31.71,31.68,31.7,207891.0,24.8727,24.8884,24.8648,24.8805,207891.0
2015-10-15 15:00:00,31.7,31.73,31.69,31.71,380053.0,24.8805,24.9041,24.8727,24.8884,380053.0
2015-10-15 15:10:00,31.71,31.73,31.69,31.71,175767.0,24.8884,24.9041,24.8727,24.8884,175767.0
2015-10-15 15:20:00,31.71,31.78,31.68,31.78,218320.0,24.8884,24.9433,24.8648,24.9433,218320.0
2015-10-15 15:30:00,31.78,31.78,31.75,31.77,224260.0,24.9433,24.9433,24.9198,24.9355,224260.0
2015-10-15 15:40:00,31.77,31.84,31.76,31.84,212391.0,24.9355,24.9904,24.9276,24.9904,212391.0
2015-10-15 15:50:00,31.84,31.85,31.83,31.84,352470.0,24.9904,24.9982,24.9825,24.9904,352470.0
2015-10-16 09:30:00,32.13,32.56,31.99,32.25,348594.0,25.218,25.5555,25.1081,25.3122,348594.0
2015-10-16 09:40:00,32.25,32.5,32.23,32.5,154096.0,25.3122,25.5084,25.2965,25.5084,154096.0
2015-10-16 09:50:00,32.5,32.68,32.49,32.67,152243.0,25.5084,25.6497,25.5006,25.6418,152243.0
2015-10-16 10:00:00,32.66,32.68,32.39,32.39,183634.0,25.634,25.6497,25.4221,25.4221,183634.0
2015-10-16 10:10:00,32.39,32.47,32.38,32.4,128279.0,25.4221,25.4849,25.4142,25.4299,128279.0
2015-10-16 10:20:00,32.4,32.45,32.35,32.42,55447.0,25.4299,25.4692,25.3907,25.4456,55447.0
2015-10-16 10:30:00,32.42,32.43,32.38,32.4,60816.0,25.4456,25.4535,25.4142,25.4299,60816.0
2015-10-16 10:40:00,32.39,32.43,32.38,32.42,72293.0,25.4221,25.4535,25.4142,25.4456,72293.0
2015-10-16 10:50:00,32.42,32.45,32.4,32.43,73389.0,25.4456,25.4692,25.4299,25.4535,73389.0
2015-10-16 11:00:00,32.43,32.5,32.42,32.48,74907.0,25.4535,25.5084,25.4456,25.4927,74907.0
2015-10-16 11:10:00,32.48,32.5,32.46,32.5,61023.0,25.4927,25.5084,25.477,25.5084,61023.0
2015-10-16 11:20:00,32.5,32.51,32.47,32.5,80296.0,25.5084,25.5163,25.4849,25.5084,80296.0
2015-10-16 11:30:00,32.5,32.51,32.38,32.48,70228.0,25.5084,25.5163,25.4142,25.4927,70228.0
2015-10-16 11:40:00,32.48,32.5,32.44,32.47,79091.0,25.4927,25.5084,25.4613,25.4849,79091.0
2015-10-16 11:50:00,32.47,32.55,32.47,32.55,76427.0,25.4849,25.5477,25.4849,25.5477,76427.0
2015-10-16 12:00:00,32.55,32.55,32.46,32.46,46331.0,25.5477,25.5477,25.477,25.477,46331.0
2015-10-16 12:10:00,32.47,32.49,32.45,32.49,35314.0,25.4849,25.5006,25.4692,25.5006,35314.0
2015-10-16 12:20:00,32.49,32.49,32.43,32.43,28255.0,25.5006,25.5006,25.4535,25.4535,28255.0
2015-10-16 12:30:00,32.43,32.47,32.37,32.46,63172.0,25.4535,25.4849,25.4064,25.477,63172.0
2015-10-16 12:40:00,32.47,32.47,32.42,32.47,31656.0,25.4849,25.4849,25.4456,25.4849,31656.0
2015-10-16 12:50:00,32.46,32.5,32.46,32.47,23248.0,25.477,25.5084,25.477,25.4849,23248.0
2015-10-16 13:00:00,32.47,32.47,32.41,32.43,41058.0,25.4849,25.4849,25.4378,25.4535,41058.0
2015-10-16 13:10:00,32.44,32.45,32.39,32.4,20430.0,25.4613,25.4692,25.4221,25.4299,20430.0
2015-10-16 13:20:00,32.41,32.42,32.37,32.37,27672.0,25.4378,25.4456,25.4064,25.4064,27672.0
2015-10-16 13:30:00,32.36,32.38,32.35,32.37,39036.0,25.3985,25.4142,25.3907,25.4064,39036.0
2015-10-16 13:40:00,32.37,32.41,32.36,32.38,66666.0,25.4064,25.4378,25.3985,25.4142,66666.0
2015-10-16 13:50:00,32.37,32.4,32.28,32.28,88060.0,25.4064,25.4299,25.3357,25.3357,88060.0
2015-10-16 14:00:00,32.29,32.33,32.28,32.3,74842.0,25.3436,25.375,25.3357,25.3514,74842.0
2015-10-16 14:10:00,32.3,32.41,32.3,32.41,78112.0,25.3514,25.4378,25.3514,25.4378,78112.0
2015-10-16 14:20:00,32.41,32.42,32.37,32.41,37023.0,25.4378,25.4456,25.4064,25.4378,37023.0
2015-10-16 14:30:00,32.41,32.48,32.4,32.47,61868.0,25.4378,25.4927,25.4299,25.4849,61868.0
2015-10-16 14:40:00,32.47,32.52,32.46,32.48,104398.0,25.4849,25.5241,25.477,25.4927,104398.0
2015-10-16 14:50:00,32.48,32.54,32.48,32.49,113231.0,25.4927,25.5398,25.4927,25.5006,113231.0
2015-10-16 15:00:00,32.49,32.5,32.47,32.49,45609.0,25.5006,25.5084,25.4849,25.5006,45609.0
2015-10-16 15:10:00,32.49,32.51,32.49,32.5,59045.0,25.5006,25.5163,25.5006,25.5084,59045.0
2015-10-16 15:20:00,32.5,32.51,32.48,32.49,109163.0,25.5084,25.5163,25.4927,25.5006,109163.0
2015-10-16 15:30:00,32.49,32.53,32.47,32.48,152957.0,25.5006,25.532,25.4849,25.4927,152957.0
2015-10-16 15:40:00,32.47,32.48,32.44,32.45,169916.0,25.4849,25.4927,25.4613,25.4692,169916.0
2015-10-16 15:50:00,32.46,32.54,32.45,32.52,348454.0,25.477,25.5398,25.4692,25.5241,348454.0
2015-10-19 09:30:00,32.45,32.48,32.35,32.45,93882.0,25.4692,25.4927,25.3907,25.4692,93882.0
2015-10-19 09:40:00,32.45,32.5,32.44,32.5,34438.0,25.4692,25.5084,25.4613,25.5084,34438.0
2015-10-19 09:50:00,32.49,32.51,32.43,32.43,26854.0,25.5006,25.5163,25.4535,25.4535,26854.0
2015-10-19 10:00:00,32.43,32.46,32.41,32.42,34622.0,25.4535,25.477,25.4378,25.4456,34622.0
2015-10-19 10:10:00,32.42,32.46,32.41,32.43,34134.0,25.4456,25.477,25.4378,25.4535,34134.0
2015-10-19 10:20:00,32.43,32.44,32.37,32.38,44454.0,25.4535,25.4613,25.4064,25.4142,44454.0
2015-10-19 10:30:00,32.38,32.43,32.35,32.41,56501.0,25.4142,25.4535,25.3907,25.4378,56501.0
2015-10-19 10:40:00,32.4,32.49,32.4,32.48,90768.0,25.4299,25.5006,25.4299,25.4927,90768.0
2015-10-19 10:50:00,32.48,32.54,32.47,32.54,52360.0,25.4927,25.5398,25.4849,25.5398,52360.0
2015-10-19 11:00:00,32.55,32.55,32.5,32.55,27352.0,25.5477,25.5477,25.5084,25.5477,27352.0
2015-10-19 11:10:00,32.55,32.57,32.53,32.55,53592.0,25.5477,25.5634,25.532,25.5477,53592.0
2015-10-19 11:20:00,32.54,32.55,32.51,32.52,16896.0,25.5398,25.5477,25.5163,25.5241,16896.0
2015-10-19 11:30:00,32.52,32.6,32.51,32.6,37929.0,25.5241,25.5869,25.5163,25.5869,37929.0
2015-10-19 11:40:00,32.6,32.61,32.53,32.55,90035.0,25.5869,25.5948,25.532,25.5477,90035.0
2015-10-19 11:50:00,32.56,32.57,32.53,32.54,20558.0,25.5555,25.5634,25.532,25.5398,20558.0
2015-10-19 12:00:00,32.53,32.57,32.52,32.56,31577.0,25.532,25.5634,25.5241,25.5555,31577.0
2015-10-19 12:10:00,32.56,32.63,32.56,32.62,54080.0,25.5555,25.6104,25.5555,25.6026,54080.0
2015-10-19 12:20:00,32.62,32.63,32.58,32.59,44217.0,25.6026,25.6104,25.5712,25.5791,44217.0
2015-10-19 12:30:00,32.6,32.64,32.59,32.64,51162.0,25.5869,25.6183,25.5791,25.6183,51162.0
2015-10-19 12:40:00,32.64,32.64,32.61,32.61,10346.0,25.6183,25.6183,25.5948,25.5948,10346.0
2015-10-19 12:50:00,32.62,32.65,32.61,32.64,21319.0,25.6026,25.6261,25.5948,25.6183,21319.0
2015-10-19 13:00:00,32.64,32.64,32.61,32.62,9449.0,25.6183,25.6183,25.5948,25.6026,9449.0
2015-10-19 13:10:00,32.62,32.65,32.61,32.61,34659.0,25.6026,25.6261,25.5948,25.5948,34659.0
2015-10-19 13:20:00,32.61,32.63,32.6,32.63,13078.0,25.5948,25.6104,25.5869,25.6104,13078.0
2015-10-19 13:30:00,32.62,32.62,32.58,32.62,29227.0,25.6026,25.6026,25.5712,25.6026,29227.0
2015-10-19 13:40:00,32.61,32.62,32.59,32.6,12636.0,25.5948,25.6026,25.5791,25.5869,12636.0
2015-10-19 13:50:00,32.59,32.61,32.59,32.59,13413.0,25.5791,25.5948,25.5791,25.5791,13413.0
2015-10-19 14:00:00,32.59,32.6,32.54,32.54,58963.0,25.5791,25.5869,25.5398,25.5398,58963.0
2015-10-19 14:10:00,32.55,32.58,32.51,32.57,32783.0,25.5477,25.5712,25.5163,25.5634,32783.0
2015-10-19 14:20:00,32.57,32.58,32.54,32.55,12786.0,25.5634,25.5712,25.5398,25.5477,12786.0
2015-10-19 14:30:00,32.55,32.61,32.54,32.61,47523.0,25.5477,25.5948,25.5398,25.5948,47523.0
2015-10-19 14:40:00,32.61,32.61,32.57,32.59,27500.0,25.5948,25.5948,25.5634,25.5791,27500.0
2015-10-19 14:50:00,32.6,32.61,32.58,32.59,47404.0,25.5869,25.5948,25.5712,25.5791,47404.0
2015-10-19 15:00:00,32.59,32.62,32.57,32.62,51198.0,25.5791,25.6026,25.5634,25.6026,51198.0
2015-10-19 15:10:00,32.62,32.68,32.62,32.68,64189.0,25.6026,25.6497,25.6026,25.6497,64189.0
2015-10-19 15:20:00,32.67,32.73,32.67,32.7,62407.0,25.6418,25.6889,25.6418,25.6654,62407.0
2015-10-19 15:30:00,32.7,32.71,32.66,32.67,53950.0,25.6654,25.6732,25.634,25.6418,53950.0
2015-10-19 15:40:00,32.68,32.7,32.66,32.69,114357.0,25.6497,25.6654,25.634,25.6575,114357.0
2015-10-19 15:50:00,32.7,32.7,32.67,32.69,341166.0,25.6654,25.6654,25.6418,25.6575,341166.0
2015-10-20 09:30:00,32.72,32.84,32.72,32.81,58026.0,25.6811,25.7753,25.6811,25.7517,58026.0
2015-10-20 09:40:00,32.81,32.96,32.81,32.93,64727.0,25.7517,25.8695,25.7517,25.8459,64727.0
2015-10-20 09:50:00,32.93,32.98,32.9,32.9,23191.0,25.8459,25.8852,25.8224,25.8224,23191.0
2015-10-20 10:00:00,32.91,32.92,32.84,32.84,42182.0,25.8302,25.8381,25.7753,25.7753,42182.0
2015-10-20 10:10:00,32.84,32.85,32.78,32.85,24719.0,25.7753,25.7831,25.7282,25.7831,24719.0
2015-10-20 10:20:00,32.85,32.87,32.8,32.82,22364.0,25.7831,25.7988,25.7439,25.7596,22364.0
2015-10-20 10:30:00,32.82,32.87,32.79,32.86,17460.0,25.7596,25.7988,25.736,25.791,17460.0
2015-10-20 10:40:00,32.85,32.96,32.85,32.95,29761.0,25.7831,25.8695,25.7831,25.8616,29761.0
2015-10-20 10:50:00,32.95,32.97,32.93,32.96,38623.0,25.8616,25.8773,25.8459,25.8695,38623.0
2015-10-20 11:00:00,32.96,32.97,32.92,32.93,28118.0,25.8695,25.8773,25.8381,25.8459,28118.0
2015-10-20 11:10:00,32.93,32.93,32.88,32.91,26729.0,25.8459,25.8459,25.8067,25.8302,26729.0
2015-10-20 11:20:00,32.91,32.95,32.89,32.93,22342.0,25.8302,25.8616,25.8145,25.8459,22342.0
2015-10-20 11:30:00,32.93,32.94,32.89,32.91,18811.0,25.8459,25.8538,25.8145,25.8302,18811.0
2015-10-20 11:40:00,32.91,32.91,32.84,32.84,10212.0,25.8302,25.8302,25.7753,25.7753,10212.0
2015-10-20 11:50:00,32.84,32.86,32.82,32.84,52378.0,25.7753,25.791,25.7596,25.7753,52378.0
2015-10-20 12:00:00,32.84,32.88,32.84,32.86,76355.0,25.7753,25.8067,25.7753,25.791,76355.0
2015-10-20 12:10:00,32.86,32.88,32.85,32.86,20964.0,25.791,25.8067,25.7831,25.791,20964.0
2015-10-20 12:20:00,32.87,32.92,32.86,32.91,24673.0,25.7988,25.8381,25.791,25.8302,24673.0
2015-10-20 12:30:00,32.91,32.92,32.89,32.91,26343.0,25.8302,25.8381,25.8145,25.8302,26343.0
2015-10-20 12:40:00,32.91,32.91,32.84,32.84,17708.0,25.8302,25.8302,25.7753,25.7753,17708.0
2015-10-20 12:50:00,32.84,32.86,32.83,32.86,28628.0,25.7753,25.791,25.7674,25.791,28628.0
2015-10-20 13:00:00,32.86,32.88,32.85,32.86,13962.0,25.791,25.8067,25.7831,25.791,13962.0
2015-10-20 13:10:00,32.86,32.92,32.86,32.9,26106.0,25.791,25.8381,25.791,25.8224,26106.0
2015-10-20 13:20:00,32.89,32.89,32.85,32.88,18162.0,25.8145,25.8145,25.7831,25.8067,18162.0
2015-10-20 13:30:00,32.88,32.88,32.84,32.86,43239.0,25.8067,25.8067,25.7753,25.791,43239.0
2015-10-20 13:40:00,32.86,32.87,32.85,32.86,19179.0,25.791,25.7988,25.7831,25.791,19179.0
2015-10-20 13:50:00,32.87,32.89,32.85,32.87,21921.0,25.7988,25.8145,25.7831,25.7988,21921.0
2015-10-20 14:00:00,32.87,32.89,32.86,32.86,24901.0,25.7988,25.8145,25.791,25.791,24901.0
2015-10-20 14:10:00,32.86,32.89,32.86,32.88,25485.0,25.791,25.8145,25.791,25.8067,25485.0
2015-10-20 14:20:00,32.88,32.91,32.86,32.89,63836.0,25.8067,25.8302,25.791,25.8145,63836.0
2015-10-20 14:30:00,32.9,32.9,32.86,32.88,19957.0,25.8224,25.8224,25.791,25.8067,19957.0
2015-10-20 14:40:00,32.88,32.9,32.86,32.89,79749.0,25.8067,25.8224,25.791,25.8145,79749.0
2015-10-20 14:50:00,32.88,32.95,32.88,32.94,36370.0,25.8067,25.8616,25.8067,25.8538,36370.0
2015-10-20 15:00:00,32.95,32.96,32.92,32.92,54677.0,25.8616,25.8695,25.8381,25.8381,54677.0
2015-10-20 15:10:00,32.92,32.93,32.88,32.9,83241.0,25.8381,25.8459,25.8067,25.8224,83241.0
2015-10-20 15:20:00,32.9,32.95,32.9,32.94,54086.0,25.8224,25.8616,25.8224,25.8538,54086.0
2015-10-20 15:30:00,32.94,32.97,32.92,32.97,62200.0,25.8538,25.8773,25.8381,25.8773,62200.0
2015-10-20 15:40:00,32.97,32.97,32.93,32.94,101274.0,25.8773,25.8773,25.8459,25.8538,101274.0
2015-10-20 15:50:00,32.94,32.95,32.92,32.94,225879.0,25.8538,25.8616,25.8381,25.8538,225879.0
2015-10-21 09:30:00,33.0,33.1,32.95,32.98,89392.0,25.9009,25.9793,25.8616,25.8852,89392.0
2015-10-21 09:40:00,32.98,33.02,32.96,32.97,41182.0,25.8852,25.9165,25.8695,25.8773,41182.0
2015-10-21 09:50:00,32.97,33.0,32.95,32.97,28150.0,25.8773,25.9009,25.8616,25.8773,28150.0
2015-10-21 10:00:00,32.97,33.07,32.95,33.05,72173.0,25.8773,25.9558,25.8616,25.9401,72173.0
2015-10-21 10:10:00,33.05,33.06,33.04,33.05,61105.0,25.9401,25.9479,25.9322,25.9401,61105.0
2015-10-21 10:20:00,33.04,33.08,33.03,33.04,82192.0,25.9322,25.9636,25.9244,25.9322,82192.0
2015-10-21 10:30:00,33.03,33.06,33.02,33.05,40330.0,25.9244,25.9479,25.9165,25.9401,40330.0
2015-10-21 10:40:00,33.05,33.05,33.0,33.01,61143.0,25.9401,25.9401,25.9009,25.9087,61143.0
2015-10-21 10:50:00,33.02,33.02,32.98,32.99,41646.0,25.9165,25.9165,25.8852,25.893,41646.0
2015-10-21 11:00:00,33.0,33.07,32.99,33.01,67777.0,25.9009,25.9558,25.893,25.9087,67777.0
2015-10-21 11:10:00,33.01,33.02,32.95,32.98,34647.0,25.9087,25.9165,25.8616,25.8852,34647.0
2015-10-21 11:20:00,32.98,33.0,32.97,32.98,18107.0,25.8852,25.9009,25.8773,25.8852,18107.0
2015-10-21 11:30:00,32.99,33.06,32.98,33.06,67361.0,25.893,25.9479,25.8852,25.9479,67361.0
2015-10-21 11:40:00,33.06,33.06,33.01,33.04,50212.0,25.9479,25.9479,25.9087,25.9322,50212.0
2015-10-21 11:50:00,33.04,33.09,33.04,33.08,93772.0,25.9322,25.9715,25.9322,25.9636,93772.0
2015-10-21 12:00:00,33.08,33.11,33.06,33.09,73830.0,25.9636,25.9872,25.9479,25.9715,73830.0
2015-10-21 12:10:00,33.08,33.11,33.02,33.02,142365.0,25.9636,25.9872,25.9165,25.9165,142365.0
2015-10-21 12:20:00,33.02,33.03,32.99,33.0,15892.0,25.9165,25.9244,25.893,25.9009,15892.0
2015-10-21 12:30:00,33.01,33.01,32.99,32.99,26110.0,25.9087,25.9087,25.893,25.893,26110.0
2015-10-21 12:40:00,32.98,32.99,32.92,32.94,27963.0,25.8852,25.893,25.8381,25.8538,27963.0
2015-10-21 12:50:00,32.94,32.94,32.89,32.9,33254.0,25.8538,25.8538,25.8145,25.8224,33254.0
2015-10-21 13:00:00,32.89,32.89,32.86,32.87,36028.0,25.8145,25.8145,25.791,25.7988,36028.0
2015-10-21 13:10:00,32.88,32.92,32.85,32.85,19322.0,25.8067,25.8381,25.7831,25.7831,19322.0
2015-10-21 13:20:00,32.84,32.88,32.78,32.78,28379.0,25.7753,25.8067,25.7282,25.7282,28379.0
2015-10-21 13:30:00,32.78,32.83,32.77,32.77,33744.0,25.7282,25.7674,25.7203,25.7203,33744.0
2015-10-21 13:40:00,32.78,32.82,32.76,32.77,40573.0,25.7282,25.7596,25.7125,25.7203,40573.0
2015-10-21 13:50:00,32.76,32.77,32.74,32.75,51909.0,25.7125,25.7203,25.6968,25.7046,51909.0
2015-10-21 14:00:00,32.74,32.79,32.72,32.78,50666.0,25.6968,25.736,25.6811,25.7282,50666.0
2015-10-21 14:10:00,32.77,32.81,32.76,32.81,66870.0,25.7203,25.7517,25.7125,25.7517,66870.0
2015-10-21 14:20:00,32.82,32.85,32.8,32.84,42802.0,25.7596,25.7831,25.7439,25.7753,42802.0
2015-10-21 14:30:00,32.85,32.9,32.82,32.89,60315.0,25.7831,25.8224,25.7596,25.8145,60315.0
2015-10-21 14:40:00,32.89,32.94,32.88,32.94,66522.0,25.8145,25.8538,25.8067,25.8538,66522.0
2015-10-21 14:50:00,32.93,32.98,32.93,32.95,43716.0,25.8459,25.8852,25.8459,25.8616,43716.0
2015-10-21 15:00:00,32.96,32.96,32.9,32.9,87375.0,25.8695,25.8695,25.8224,25.8224,87375.0
2015-10-21 15:10:00,32.9,32.9,32.78,32.79,89185.0,25.8224,25.8224,25.7282,25.736,89185.0
2015-10-21 15:20:00,32.78,32.8,32.71,32.73,81883.0,25.7282,25.7439,25.6732,25.6889,81883.0
2015-10-21 15:30:00,32.73,32.74,32.7,32.72,86204.0,25.6889,25.6968,25.6654,25.6811,86204.0
2015-10-21 15:40:00,32.72,32.72,32.66,32.7,131246.0,25.6811,25.6811,25.634,25.6654,131246.0
2015-10-21 15:50:00,32.7,32.7,32.65,32.67,291380.0,25.6654,25.6654,25.6261,25.6418,291380.0
2015-10-22 09:30:00,32.85,33.0,32.82,32.85,53161.0,25.7831,25.9009,25.7596,25.7831,53161.0
2015-10-22 09:40:00,32.85,32.94,32.82,32.9,52511.0,25.7831,25.8538,25.7596,25.8224,52511.0
2015-10-22 09:50:00,32.91,32.95,32.86,32.93,28400.0,25.8302,25.8616,25.791,25.8459,28400.0
2015-10-22 10:00:00,32.93,32.96,32.9,32.95,27348.0,25.8459,25.8695,25.8224,25.8616,27348.0
2015-10-22 10:10:00,32.96,32.98,32.94,32.95,31893.0,25.8695,25.8852,25.8538,25.8616,31893.0
2015-10-22 10:20:00,32.95,32.96,32.89,32.9,34239.0,25.8616,25.8695,25.8145,25.8224,34239.0
2015-10-22 10:30:00,32.89,32.94,32.86,32.93,64197.0,25.8145,25.8538,25.791,25.8459,64197.0
2015-10-22 10:40:00,32.94,32.99,32.92,32.98,35413.0,25.8538,25.893,25.8381,25.8852,35413.0
2015-10-22 10:50:00,32.97,32.99,32.94,32.99,31477.0,25.8773,25.893,25.8538,25.893,31477.0
2015-10-22 11:00:00,32.99,33.0,32.96,32.97,18457.0,25.893,25.9009,25.8695,25.8773,18457.0
2015-10-22 11:10:00,32.98,33.0,32.94,32.94,30348.0,25.8852,25.9009,25.8538,25.8538,30348.0
2015-10-22 11:20:00,32.94,32.95,32.9,32.94,39379.0,25.8538,25.8616,25.8224,25.8538,39379.0
2015-10-22 11:30:00,32.94,33.0,32.93,33.0,31747.0,25.8538,25.9009,25.8459,25.9009,31747.0
2015-10-22 11:40:00,32.99,33.02,32.97,33.0,40235.0,25.893,25.9165,25.8773,25.9009,40235.0
2015-10-22 11:50:00,33.0,33.03,32.97,32.98,47131.0,25.9009,25.9244,25.8773,25.8852,47131.0
2015-10-22 12:00:00,32.98,33.02,32.97,32.99,27440.0,25.8852,25.9165,25.8773,25.893,27440.0
2015-10-22 12:10:00,33.0,33.02,32.99,33.0,39862.0,25.9009,25.9165,25.893,25.9009,39862.0
2015-10-22 12:20:00,33.01,33.09,33.0,33.06,79834.0,25.9087,25.9715,25.9009,25.9479,79834.0
2015-10-22 12:30:00,33.06,33.07,33.02,33.04,45065.0,25.9479,25.9558,25.9165,25.9322,45065.0
2015-10-22 12:40:00,33.03,33.06,33.03,33.05,26729.0,25.9244,25.9479,25.9244,25.9401,26729.0
2015-10-22 12:50:00,33.05,33.05,33.01,33.02,46470.0,25.9401,25.9401,25.9087,25.9165,46470.0
2015-10-22 13:00:00,33.02,33.04,33.01,33.03,42041.0,25.9165,25.9322,25.9087,25.9244,42041.0
2015-10-22 13:10:00,33.03,33.07,33.03,33.04,39508.0,25.9244,25.9558,25.9244,25.9322,39508.0
2015-10-22 13:20:00,33.04,33.07,33.01,33.01,38255.0,25.9322,25.9558,25.9087,25.9087,38255.0
2015-10-22 13:30:00,33.02,33.03,32.99,33.01,56431.0,25.9165,25.9244,25.893,25.9087,56431.0
2015-10-22 13:40:00,33.01,33.02,32.98,32.99,49868.0,25.9087,25.9165,25.8852,25.893,49868.0
2015-10-22 13:50:00,32.98,33.0,32.96,32.97,42475.0,25.8852,25.9009,25.8695,25.8773,42475.0
2015-10-22 14:00:00,32.97,33.0,32.91,32.91,46668.0,25.8773,25.9009,25.8302,25.8302,46668.0
2015-10-22 14:10:00,32.91,32.96,32.9,32.92,40113.0,25.8302,25.8695,25.8224,25.8381,40113.0
2015-10-22 14:20:00,32.92,32.97,32.91,32.96,44840.0,25.8381,25.8773,25.8302,25.8695,44840.0
2015-10-22 14:30:00,32.95,32.96,32.91,32.96,33291.0,25.8616,25.8695,25.8302,25.8695,33291.0
2015-10-22 14:40:00,32.97,32.98,32.95,32.98,31448.0,25.8773,25.8852,25.8616,25.8852,31448.0
2015-10-22 14:50:00,32.98,33.0,32.97,33.0,68235.0,25.8852,25.9009,25.8773,25.9009,68235.0
2015-10-22 15:00:00,33.0,33.02,32.96,32.97,60088.0,25.9009,25.9165,25.8695,25.8773,60088.0
2015-10-22 15:10:00,32.97,33.01,32.97,32.98,55872.0,25.8773,25.9087,25.8773,25.8852,55872.0
2015-10-22 15:20:00,32.98,33.02,32.97,33.01,75759.0,25.8852,25.9165,25.8773,25.9087,75759.0
2015-10-22 15:30:00,33.01,33.05,32.98,32.99,143044.0,25.9087,25.9401,25.8852,25.893,143044.0
2015-10-22 15:40:00,33.0,33.05,32.98,33.0,174764.0,25.9009,25.9401,25.8852,25.9009,174764.0
2015-10-22 15:50:00,33.0,33.05,32.99,33.05,288618.0,25.9009,25.9401,25.893,25.9401,288618.0
2015-10-23 09:30:00,33.18,33.25,32.94,32.99,92867.0,26.0421,26.0971,25.8538,25.893,92867.0
2015-10-23 09:40:00,32.98,33.1,32.97,33.07,73925.0,25.8852,25.9793,25.8773,25.9558,73925.0
2015-10-23 09:50:00,33.07,33.2,33.05,33.18,32126.0,25.9558,26.0578,25.9401,26.0421,32126.0
2015-10-23 10:00:00,33.19,33.2,33.12,33.18,62339.0,26.05,26.0578,25.995,26.0421,62339.0
2015-10-23 10:10:00,33.18,33.19,33.11,33.12,27517.0,26.0421,26.05,25.9872,25.995,27517.0
2015-10-23 10:20:00,33.13,33.16,33.11,33.11,28061.0,26.0029,26.0264,25.9872,25.9872,28061.0
2015-10-23 10:30:00,33.1,33.12,33.03,33.05,36379.0,25.9793,25.995,25.9244,25.9401,36379.0
2015-10-23 10:40:00,33.05,33.13,33.04,33.09,28873.0,25.9401,26.0029,25.9322,25.9715,28873.0
2015-10-23 10:50:00,33.09,33.12,33.08,33.11,24078.0,25.9715,25.995,25.9636,25.9872,24078.0
2015-10-23 11:00:00,33.12,33.15,33.1,33.1,38380.0,25.995,26.0186,25.9793,25.9793,38380.0
2015-10-23 11:10:00,33.1,33.13,33.02,33.06,48797.0,25.9793,26.0029,25.9165,25.9479,48797.0
2015-10-23 11:20:00,33.05,33.07,32.97,32.97,79537.0,25.9401,25.9558,25.8773,25.8773,79537.0
2015-10-23 11:30:00,32.98,33.01,32.96,33.01,47970.0,25.8852,25.9087,25.8695,25.9087,47970.0
2015-10-23 11:40:00,33.01,33.1,33.0,33.08,69877.0,25.9087,25.9793,25.9009,25.9636,69877.0
2015-10-23 11:50:00,33.09,33.09,33.0,33.0,201157.0,25.9715,25.9715,25.9009,25.9009,201157.0
2015-10-23 12:00:00,33.0,33.0,32.95,32.98,77677.0,25.9009,25.9009,25.8616,25.8852,77677.0
2015-10-23 12:10:00,32.98,32.99,32.95,32.96,28112.0,25.8852,25.893,25.8616,25.8695,28112.0
2015-10-23 12:20:00,32.97,33.0,32.96,32.99,24062.0,25.8773,25.9009,25.8695,25.893,24062.0
2015-10-23 12:30:00,33.0,33.03,32.99,33.0,31988.0,25.9009,25.9244,25.893,25.9009,31988.0
2015-10-23 12:40:00,33.0,33.04,32.99,33.02,25978.0,25.9009,25.9322,25.893,25.9165,25978.0
2015-10-23 12:50:00,33.02,33.06,33.01,33.05,34273.0,25.9165,25.9479,25.9087,25.9401,34273.0
2015-10-23 13:00:00,33.04,33.06,33.02,33.03,26425.0,25.9322,25.9479,25.9165,25.9244,26425.0
2015-10-23 13:10:00,33.03,33.06,33.03,33.05,40264.0,25.9244,25.9479,25.9244,25.9401,40264.0
2015-10-23 13:20:00,33.05,33.06,33.03,33.05,38817.0,25.9401,25.9479,25.9244,25.9401,38817.0
2015-10-23 13:30:00,33.04,33.08,33.03,33.08,35851.0,25.9322,25.9636,25.9244,25.9636,35851.0
2015-10-23 13:40:00,33.08,33.09,33.06,33.06,32609.0,25.9636,25.9715,25.9479,25.9479,32609.0
2015-10-23 13:50:00,33.06,33.08,33.06,33.07,27218.0,25.9479,25.9636,25.9479,25.9558,27218.0
2015-10-23 14:00:00,33.07,33.09,33.05,33.06,58678.0,25.9558,25.9715,25.9401,25.9479,58678.0
2015-10-23 14:10:00,33.07,33.07,33.02,33.07,50395.0,25.9558,25.9558,25.9165,25.9558,50395.0
2015-10-23 14:20:00,33.06,33.1,33.05,33.08,32411.0,25.9479,25.9793,25.9401,25.9636,32411.0
2015-10-23 14:30:00,33.08,33.09,33.07,33.09,54161.0,25.9636,25.9715,25.9558,25.9715,54161.0
2015-10-23 14:40:00,33.09,33.14,33.09,33.14,134555.0,25.9715,26.0107,25.9715,26.0107,134555.0
2015-10-23 14:50:00,33.14,33.14,33.1,33.1,44991.0,26.0107,26.0107,25.9793,25.9793,44991.0
2015-10-23 15:00:00,33.1,33.11,33.07,33.07,52549.0,25.9793,25.9872,25.9558,25.9558,52549.0
2015-10-23 15:10:00,33.08,33.1,33.07,33.09,91071.0,25.9636,25.9793,25.9558,25.9715,91071.0
2015-10-23 15:20:00,33.09,33.09,33.03,33.05,93918.0,25.9715,25.9715,25.9244,25.9401,93918.0
2015-10-23 15:30:00,33.05,33.07,33.04,33.05,107399.0,25.9401,25.9558,25.9322,25.9401,107399.0
2015-10-23 15:40:00,33.05,33.07,33.04,33.07,132142.0,25.9401,25.9558,25.9322,25.9558,132142.0
2015-10-23 15:50:00,33.07,33.07,33.03,33.05,318537.0,25.9558,25.9558,25.9244,25.9401,318537.0
2015-10-26 09:30:00,33.07,33.18,33.05,33.08,54587.0,25.9558,26.0421,25.9401,25.9636,54587.0
2015-10-26 09:40:00,33.08,33.14,33.06,33.14,30166.0,25.9636,26.0107,25.9479,26.0107,30166.0
2015-10-26 09:50:00,33.13,33.14,33.07,33.07,29561.0,26.0029,26.0107,25.9558,25.9558,29561.0
2015-10-26 10:00:00,33.07,33.13,33.05,33.11,78986.0,25.9558,26.0029,25.9401,25.9872,78986.0
2015-10-26 10:10:00,33.09,33.14,33.08,33.12,35169.0,25.9715,26.0107,25.9636,25.995,35169.0
2015-10-26 10:20:00,33.12,33.13,33.06,33.08,56983.0,25.995,26.0029,25.9479,25.9636,56983.0
2015-10-26 10:30:00,33.08,33.09,33.05,33.08,33667.0,25.9636,25.9715,25.9401,25.9636,33667.0
2015-10-26 10:40:00,33.09,33.1,33.06,33.07,28022.0,25.9715,25.9793,25.9479,25.9558,28022.0
2015-10-26 10:50:00,33.06,33.09,33.05,33.08,30697.0,25.9479,25.9715,25.9401,25.9636,30697.0
2015-10-26 11:00:00,33.09,33.12,33.08,33.12,26327.0,25.9715,25.995,25.9636,25.995,26327.0
2015-10-26 11:10:00,33.12,33.13,33.09,33.09,28507.0,25.995,26.0029,25.9715,25.9715,28507.0
2015-10-26 11:20:00,33.09,33.14,33.08,33.13,36307.0,25.9715,26.0107,25.9636,26.0029,36307.0
2015-10-26 11:30:00,33.12,33.19,33.12,33.16,46593.0,25.995,26.05,25.995,26.0264,46593.0
2015-10-26 11:40:00,33.16,33.22,33.16,33.2,23134.0,26.0264,26.0735,26.0264,26.0578,23134.0
2015-10-26 11:50:00,33.2,33.21,33.15,33.15,41827.0,26.0578,26.0657,26.0186,26.0186,41827.0
2015-10-26 12:00:00,33.15,33.17,33.12,33.15,42082.0,26.0186,26.0343,25.995,26.0186,42082.0
2015-10-26 12:10:00,33.15,33.16,33.13,33.15,31558.0,26.0186,26.0264,26.0029,26.0186,31558.0
2015-10-26 12:20:00,33.16,33.2,33.15,33.19,21701.0,26.0264,26.0578,26.0186,26.05,21701.0
2015-10-26 12:30:00,33.18,33.19,33.16,33.18,24172.0,26.0421,26.05,26.0264,26.0421,24172.0
2015-10-26 12:40:00,33.18,33.2,33.17,33.2,27853.0,26.0421,26.0578,26.0343,26.0578,27853.0
2015-10-26 12:50:00,33.2,33.2,33.16,33.2,24739.0,26.0578,26.0578,26.0264,26.0578,24739.0
2015-10-26 13:00:00,33.19,33.2,33.17,33.17,30923.0,26.05,26.0578,26.0343,26.0343,30923.0
2015-10-26 13:10:00,33.17,33.19,33.16,33.19,20030.0,26.0343,26.05,26.0264,26.05,20030.0
2015-10-26 13:20:00,33.19,33.21,33.15,33.2,23350.0,26.05,26.0657,26.0186,26.0578,23350.0
2015-10-26 13:30:00,33.2,33.25,33.2,33.25,25354.0,26.0578,26.0971,26.0578,26.0971,25354.0
2015-10-26 13:40:00,33.25,33.26,33.23,33.25,33129.0,26.0971,26.1049,26.0814,26.0971,33129.0
2015-10-26 13:50:00,33.24,33.26,33.23,33.24,28137.0,26.0892,26.1049,26.0814,26.0892,28137.0
2015-10-26 14:00:00,33.24,33.3,33.24,33.3,24534.0,26.0892,26.1363,26.0892,26.1363,24534.0
2015-10-26 14:10:00,33.29,33.3,33.24,33.24,28364.0,26.1285,26.1363,26.0892,26.0892,28364.0
2015-10-26 14:20:00,33.24,33.25,33.17,33.17,81742.0,26.0892,26.0971,26.0343,26.0343,81742.0
2015-10-26 14:30:00,33.17,33.18,33.15,33.15,20415.0,26.0343,26.0421,26.0186,26.0186,20415.0
2015-10-26 14:40:00,33.15,33.2,33.14,33.18,46565.0,26.0186,26.0578,26.0107,26.0421,46565.0
2015-10-26 14:50:00,33.18,33.21,33.17,33.19,92168.0,26.0421,26.0657,26.0343,26.05,92168.0
2015-10-26 15:00:00,33.19,33.24,33.19,33.23,76932.0,26.05,26.0892,26.05,26.0814,76932.0
2015-10-26 15:10:00,33.24,33.25,33.21,33.23,75751.0,26.0892,26.0971,26.0657,26.0814,75751.0
2015-10-26 15:20:00,33.23,33.25,33.23,33.25,70757.0,26.0814,26.0971,26.0814,26.0971,70757.0
2015-10-26 15:30:00,33.25,33.25,33.19,33.19,63385.0,26.0971,26.0971,26.05,26.05,63385.0
2015-10-26 15:40:00,33.19,33.23,33.19,33.23,93181.0,26.05,26.0814,26.05,26.0814,93181.0
2015-10-26 15:50:00,33.22,33.25,33.2,33.22,245057.0,26.0735,26.0971,26.0578,26.0735,245057.0
2015-10-27 09:30:00,33.0,33.16,32.94,33.02,122409.0,25.9009,26.0264,25.8538,25.9165,122409.0
2015-10-27 09:40:00,33.02,33.08,33.0,33.0,53737.0,25.9165,25.9636,25.9009,25.9009,53737.0
2015-10-27 09:50:00,33.02,33.03,32.98,32.98,33076.0,25.9165,25.9244,25.8852,25.8852,33076.0
2015-10-27 10:00:00,32.98,33.02,32.96,33.0,91765.0,25.8852,25.9165,25.8695,25.9009,91765.0
2015-10-27 10:10:00,33.0,33.0,32.93,32.97,63927.0,25.9009,25.9009,25.8459,25.8773,63927.0
2015-10-27 10:20:00,32.98,32.98,32.94,32.98,46524.0,25.8852,25.8852,25.8538,25.8852,46524.0
2015-10-27 10:30:00,32.98,33.01,32.98,33.01,39333.0,25.8852,25.9087,25.8852,25.9087,39333.0
2015-10-27 10:40:00,33.01,33.01,32.98,32.98,104995.0,25.9087,25.9087,25.8852,25.8852,104995.0
2015-10-27 10:50:00,32.99,33.01,32.97,33.0,35202.0,25.893,25.9087,25.8773,25.9009,35202.0
2015-10-27 11:00:00,33.0,33.05,32.99,33.05,72431.0,25.9009,25.9401,25.893,25.9401,72431.0
2015-10-27 11:10:00,33.05,33.06,33.01,33.02,66982.0,25.9401,25.9479,25.9087,25.9165,66982.0
2015-10-27 11:20:00,33.03,33.03,32.99,33.01,46012.0,25.9244,25.9244,25.893,25.9087,46012.0
2015-10-27 11:30:00,33.01,33.07,33.01,33.02,44062.0,25.9087,25.9558,25.9087,25.9165,44062.0
2015-10-27 11:40:00,33.03,33.05,33.0,33.05,61533.0,25.9244,25.9401,25.9009,25.9401,61533.0
2015-10-27 11:50:00,33.04,33.05,32.96,32.99,56317.0,25.9322,25.9401,25.8695,25.893,56317.0
2015-10-27 12:00:00,32.99,33.01,32.98,33.01,28483.0,25.893,25.9087,25.8852,25.9087,28483.0
2015-10-27 12:10:00,33.01,33.01,32.95,32.95,59557.0,25.9087,25.9087,25.8616,25.8616,59557.0
2015-10-27 12:20:00,32.96,33.02,32.96,33.0,44435.0,25.8695,25.9165,25.8695,25.9009,44435.0
2015-10-27 12:30:00,33.0,33.03,32.97,33.02,42817.0,25.9009,25.9244,25.8773,25.9165,42817.0
2015-10-27 12:40:00,33.03,33.06,33.02,33.06,19683.0,25.9244,25.9479,25.9165,25.9479,19683.0
2015-10-27 12:50:00,33.06,33.06,32.97,32.97,24001.0,25.9479,25.9479,25.8773,25.8773,24001.0
2015-10-27 13:00:00,32.97,32.97,32.94,32.97,50260.0,25.8773,25.8773,25.8538,25.8773,50260.0
2015-10-27 13:10:00,32.97,32.99,32.95,32.95,25870.0,25.8773,25.893,25.8616,25.8616,25870.0
2015-10-27 13:20:00,32.96,33.0,32.95,33.0,27417.0,25.8695,25.9009,25.8616,25.9009,27417.0
2015-10-27 13:30:00,33.0,33.05,32.99,33.04,36348.0,25.9009,25.9401,25.893,25.9322,36348.0
2015-10-27 13:40:00,33.04,33.09,33.04,33.07,35727.0,25.9322,25.9715,25.9322,25.9558,35727.0
2015-10-27 13:50:00,33.07,33.07,33.03,33.06,27299.0,25.9558,25.9558,25.9244,25.9479,27299.0
2015-10-27 14:00:00,33.06,33.12,33.05,33.11,31290.0,25.9479,25.995,25.9401,25.9872,31290.0
2015-10-27 14:10:00,33.11,33.11,33.01,33.01,64968.0,25.9872,25.9872,25.9087,25.9087,64968.0
2015-10-27 14:20:00,33.01,33.06,33.01,33.05,51073.0,25.9087,25.9479,25.9087,25.9401,51073.0
2015-10-27 14:30:00,33.05,33.08,33.03,33.07,60779.0,25.9401,25.9636,25.9244,25.9558,60779.0
2015-10-27 14:40:00,33.08,33.08,33.04,33.05,50948.0,25.9636,25.9636,25.9322,25.9401,50948.0
2015-10-27 14:50:00,33.06,33.11,33.05,33.09,68531.0,25.9479,25.9872,25.9401,25.9715,68531.0
2015-10-27 15:00:00,33.09,33.1,33.07,33.08,51222.0,25.9715,25.9793,25.9558,25.9636,51222.0
2015-10-27 15:10:00,33.07,33.12,33.07,33.12,35017.0,25.9558,25.995,25.9558,25.995,35017.0
2015-10-27 15:20:00,33.12,33.14,33.09,33.11,60630.0,25.995,26.0107,25.9715,25.9872,60630.0
2015-10-27 15:30:00,33.11,33.15,33.1,33.14,147808.0,25.9872,26.0186,25.9793,26.0107,147808.0
2015-10-27 15:40:00,33.14,33.17,33.13,33.16,121387.0,26.0107,26.0343,26.0029,26.0264,121387.0
2015-10-27 15:50:00,33.16,33.18,33.11,33.18,368622.0,26.0264,26.0421,25.9872,26.0421,368622.0
2015-10-28 09:30:00,33.19,33.31,33.12,33.18,92759.0,26.05,26.1442,25.995,26.0421,92759.0
2015-10-28 09:40:00,33.17,33.2,33.12,33.12,63616.0,26.0343,26.0578,25.995,25.995,63616.0
2015-10-28 09:50:00,33.12,33.21,33.12,33.17,55129.0,25.995,26.0657,25.995,26.0343,55129.0
2015-10-28 10:00:00,33.17,33.2,33.13,33.13,44612.0,26.0343,26.0578,26.0029,26.0029,44612.0
2015-10-28 10:10:00,33.13,33.14,33.08,33.08,35770.0,26.0029,26.0107,25.9636,25.9636,35770.0
2015-10-28 10:20:00,33.08,33.14,33.06,33.1,69906.0,25.9636,26.0107,25.9479,25.9793,69906.0
2015-10-28 10:30:00,33.1,33.19,33.1,33.19,77181.0,25.9793,26.05,25.9793,26.05,77181.0
2015-10-28 10:40:00,33.19,33.32,33.19,33.31,83902.0,26.05,26.152,26.05,26.1442,83902.0
2015-10-28 10:50:00,33.32,33.39,33.29,33.39,63799.0,26.152,26.207,26.1285,26.207,63799.0
2015-10-28 11:00:00,33.4,33.42,33.38,33.39,60289.0,26.2148,26.2305,26.1991,26.207,60289.0
2015-10-28 11:10:00,33.39,33.42,33.37,33.39,23196.0,26.207,26.2305,26.1913,26.207,23196.0
2015-10-28 11:20:00,33.39,33.4,33.34,33.4,13760.0,26.207,26.2148,26.1677,26.2148,13760.0
2015-10-28 11:30:00,33.39,33.41,33.36,33.4,21311.0,26.207,26.2226,26.1834,26.2148,21311.0
2015-10-28 11:40:00,33.39,33.4,33.36,33.4,20722.0,26.207,26.2148,26.1834,26.2148,20722.0
2015-10-28 11:50:00,33.4,33.45,33.38,33.44,31272.0,26.2148,26.254,26.1991,26.2462,31272.0
2015-10-28 12:00:00,33.44,33.44,33.37,33.39,10803.0,26.2462,26.2462,26.1913,26.207,10803.0
2015-10-28 12:10:00,33.39,33.46,33.38,33.43,66081.0,26.207,26.2619,26.1991,26.2383,66081.0
2015-10-28 12:20:00,33.44,33.47,33.42,33.43,14971.0,26.2462,26.2697,26.2305,26.2383,14971.0
2015-10-28 12:30:00,33.44,33.45,33.37,33.37,13267.0,26.2462,26.254,26.1913,26.1913,13267.0
2015-10-28 12:40:00,33.37,33.42,33.34,33.42,19288.0,26.1913,26.2305,26.1677,26.2305,19288.0
2015-10-28 12:50:00,33.42,33.44,33.4,33.43,19039.0,26.2305,26.2462,26.2148,26.2383,19039.0
2015-10-28 13:00:00,33.42,33.43,33.4,33.43,24640.0,26.2305,26.2383,26.2148,26.2383,24640.0
2015-10-28 13:10:00,33.42,33.43,33.4,33.42,24809.0,26.2305,26.2383,26.2148,26.2305,24809.0
2015-10-28 13:20:00,33.41,33.42,33.36,33.38,49678.0,26.2226,26.2305,26.1834,26.1991,49678.0
2015-10-28 13:30:00,33.38,33.44,33.36,33.43,24460.0,26.1991,26.2462,26.1834,26.2383,24460.0
2015-10-28 13:40:00,33.43,33.47,33.41,33.44,57887.0,26.2383,26.2697,26.2226,26.2462,57887.0
2015-10-28 13:50:00,33.44,33.49,33.43,33.49,27795.0,26.2462,26.2854,26.2383,26.2854,27795.0
2015-10-28 14:00:00,33.47,33.47,33.26,33.37,53183.0,26.2697,26.2697,26.1049,26.1913,53183.0
2015-10-28 14:10:00,33.36,33.39,33.25,33.29,68849.0,26.1834,26.207,26.0971,26.1285,68849.0
2015-10-28 14:20:00,33.29,33.35,33.28,33.34,33573.0,26.1285,26.1756,26.1206,26.1677,33573.0
2015-10-28 14:30:00,33.34,33.34,33.23,33.29,23921.0,26.1677,26.1677,26.0814,26.1285,23921.0
2015-10-28 14:40:00,33.3,33.37,33.28,33.34,21290.0,26.1363,26.1913,26.1206,26.1677,21290.0
2015-10-28 14:50:00,33.34,33.41,33.33,33.38,34064.0,26.1677,26.2226,26.1599,26.1991,34064.0
2015-10-28 15:00:00,33.38,33.48,33.35,33.45,41027.0,26.1991,26.2776,26.1756,26.254,41027.0
2015-10-28 15:10:00,33.45,33.48,33.43,33.44,41189.0,26.254,26.2776,26.2383,26.2462,41189.0
2015-10-28 15:20:00,33.44,33.5,33.43,33.49,51057.0,26.2462,26.2933,26.2383,26.2854,51057.0
2015-10-28 15:30:00,33.5,33.55,33.46,33.53,94321.0,26.2933,26.3325,26.2619,26.3168,94321.0
2015-10-28 15:40:00,33.53,33.6,33.49,33.57,149148.0,26.3168,26.3718,26.2854,26.3482,149148.0
2015-10-28 15:50:00,33.58,33.62,33.54,33.61,142946.0,26.3561,26.3875,26.3247,26.3796,142946.0
2015-10-29 09:30:00,33.54,33.73,33.52,33.61,57280.0,26.3247,26.4738,26.309,26.3796,57280.0
2015-10-29 09:40:00,33.62,33.73,33.6,33.68,38002.0,26.3875,26.4738,26.3718,26.4346,38002.0
2015-10-29 09:50:00,33.67,33.68,33.56,33.57,71035.0,26.4267,26.4346,26.3404,26.3482,71035.0
2015-10-29 10:00:00,33.56,33.64,33.52,33.62,25962.0,26.3404,26.4032,26.309,26.3875,25962.0
2015-10-29 10:10:00,33.63,33.64,33.51,33.57,74203.0,26.3953,26.4032,26.3011,26.3482,74203.0
2015-10-29 10:20:00,33.56,33.63,33.56,33.58,126996.0,26.3404,26.3953,26.3404,26.3561,126996.0
2015-10-29 10:30:00,33.58,33.65,33.56,33.59,47518.0,26.3561,26.411,26.3404,26.3639,47518.0
2015-10-29 10:40:00,33.6,33.72,33.6,33.61,70098.0,26.3718,26.466,26.3718,26.3796,70098.0
2015-10-29 10:50:00,33.61,33.74,33.6,33.73,48206.0,26.3796,26.4817,26.3718,26.4738,48206.0
2015-10-29 11:00:00,33.73,33.76,33.71,33.73,46362.0,26.4738,26.4974,26.4581,26.4738,46362.0
2015-10-29 11:10:00,33.74,33.76,33.71,33.73,24291.0,26.4817,26.4974,26.4581,26.4738,24291.0
2015-10-29 11:20:00,33.72,33.74,33.69,33.73,25305.0,26.466,26.4817,26.4424,26.4738,25305.0
2015-10-29 11:30:00,33.73,33.76,33.72,33.75,36937.0,26.4738,26.4974,26.466,26.4895,36937.0
2015-10-29 11:40:00,33.75,33.82,33.74,33.82,56639.0,26.4895,26.5444,26.4817,26.5444,56639.0
2015-10-29 11:50:00,33.81,33.85,33.79,33.84,49998.0,26.5366,26.568,26.5209,26.5601,49998.0
2015-10-29 12:00:00,33.84,33.84,33.77,33.82,35530.0,26.5601,26.5601,26.5052,26.5444,35530.0
2015-10-29 12:10:00,33.82,33.89,33.81,33.87,40789.0,26.5444,26.5994,26.5366,26.5837,40789.0
2015-10-29 12:20:00,33.87,33.92,33.84,33.92,44435.0,26.5837,26.6229,26.5601,26.6229,44435.0
2015-10-29 12:30:00,33.92,33.95,33.88,33.88,75033.0,26.6229,26.6465,26.5915,26.5915,75033.0
2015-10-29 12:40:00,33.87,33.89,33.85,33.87,31060.0,26.5837,26.5994,26.568,26.5837,31060.0
2015-10-29 12:50:00,33.87,33.88,33.82,33.88,44784.0,26.5837,26.5915,26.5444,26.5915,44784.0
2015-10-29 13:00:00,33.86,33.88,33.84,33.86,48634.0,26.5758,26.5915,26.5601,26.5758,48634.0
2015-10-29 13:10:00,33.85,33.87,33.84,33.85,50954.0,26.568,26.5837,26.5601,26.568,50954.0
2015-10-29 13:20:00,33.85,33.85,33.8,33.8,32787.0,26.568,26.568,26.5288,26.5288,32787.0
2015-10-29 13:30:00,33.8,33.81,33.73,33.74,13462.0,26.5288,26.5366,26.4738,26.4817,13462.0
2015-10-29 13:40:00,33.73,33.75,33.73,33.73,27505.0,26.4738,26.4895,26.4738,26.4738,27505.0
2015-10-29 13:50:00,33.72,33.73,33.7,33.7,18108.0,26.466,26.4738,26.4503,26.4503,18108.0
2015-10-29 14:00:00,33.7,33.74,33.7,33.72,37355.0,26.4503,26.4817,26.4503,26.466,37355.0
2015-10-29 14:10:00,33.72,33.72,33.69,33.69,21295.0,26.466,26.466,26.4424,26.4424,21295.0
2015-10-29 14:20:00,33.69,33.73,33.69,33.71,25207.0,26.4424,26.4738,26.4424,26.4581,25207.0
2015-10-29 14:30:00,33.71,33.72,33.65,33.66,12703.0,26.4581,26.466,26.411,26.4189,12703.0
2015-10-29 14:40:00,33.67,33.69,33.66,33.66,25279.0,26.4267,26.4424,26.4189,26.4189,25279.0
2015-10-29 14:50:00,33.66,33.69,33.66,33.67,36921.0,26.4189,26.4424,26.4189,26.4267,36921.0
2015-10-29 15:00:00,33.67,33.69,33.65,33.67,38260.0,26.4267,26.4424,26.411,26.4267,38260.0
2015-10-29 15:10:00,33.67,33.71,33.66,33.7,67903.0,26.4267,26.4581,26.4189,26.4503,67903.0
2015-10-29 15:20:00,33.7,33.72,33.67,33.67,32815.0,26.4503,26.466,26.4267,26.4267,32815.0
2015-10-29 15:30:00,33.68,33.7,33.66,33.69,70448.0,26.4346,26.4503,26.4189,26.4424,70448.0
2015-10-29 15:40:00,33.69,33.74,33.67,33.68,116008.0,26.4424,26.4817,26.4267,26.4346,116008.0
2015-10-29 15:50:00,33.67,33.68,33.61,33.64,250429.0,26.4267,26.4346,26.3796,26.4032,250429.0
2015-10-30 09:30:00,33.62,33.63,33.5,33.61,58635.0,26.3875,26.3953,26.2933,26.3796,58635.0
2015-10-30 09:40:00,33.6,33.67,33.5,33.51,55637.0,26.3718,26.4267,26.2933,26.3011,55637.0
2015-10-30 09:50:00,33.51,33.54,33.42,33.42,66366.0,26.3011,26.3247,26.2305,26.2305,66366.0
2015-10-30 10:00:00,33.43,33.47,33.38,33.41,73773.0,26.2383,26.2697,26.1991,26.2226,73773.0
2015-10-30 10:10:00,33.41,33.48,33.4,33.48,140598.0,26.2226,26.2776,26.2148,26.2776,140598.0
2015-10-30 10:20:00,33.47,33.49,33.39,33.39,49163.0,26.2697,26.2854,26.207,26.207,49163.0
2015-10-30 10:30:00,33.39,33.43,33.39,33.39,29750.0,26.207,26.2383,26.207,26.207,29750.0
2015-10-30 10:40:00,33.39,33.45,33.38,33.41,29032.0,26.207,26.254,26.1991,26.2226,29032.0
2015-10-30 10:50:00,33.41,33.49,33.41,33.48,22627.0,26.2226,26.2854,26.2226,26.2776,22627.0
2015-10-30 11:00:00,33.49,33.53,33.46,33.52,54222.0,26.2854,26.3168,26.2619,26.309,54222.0
2015-10-30 11:10:00,33.52,33.54,33.5,33.52,24816.0,26.309,26.3247,26.2933,26.309,24816.0
2015-10-30 11:20:00,33.52,33.53,33.46,33.52,98157.0,26.309,26.3168,26.2619,26.309,98157.0
2015-10-30 11:30:00,33.52,33.53,33.49,33.5,82331.0,26.309,26.3168,26.2854,26.2933,82331.0
2015-10-30 11:40:00,33.49,33.5,33.39,33.4,60823.0,26.2854,26.2933,26.207,26.2148,60823.0
2015-10-30 11:50:00,33.4,33.43,33.39,33.39,32312.0,26.2148,26.2383,26.207,26.207,32312.0
2015-10-30 12:00:00,33.39,33.39,33.36,33.36,24334.0,26.207,26.207,26.1834,26.1834,24334.0
2015-10-30 12:10:00,33.36,33.37,33.35,33.35,16968.0,26.1834,26.1913,26.1756,26.1756,16968.0
2015-10-30 12:20:00,33.36,33.37,33.32,33.32,47073.0,26.1834,26.1913,26.152,26.152,47073.0
2015-10-30 12:30:00,33.32,33.35,33.32,33.33,42779.0,26.152,26.1756,26.152,26.1599,42779.0
2015-10-30 12:40:00,33.34,33.36,33.33,33.34,38885.0,26.1677,26.1834,26.1599,26.1677,38885.0
2015-10-30 12:50:00,33.33,33.37,33.32,33.36,72798.0,26.1599,26.1913,26.152,26.1834,72798.0
2015-10-30 13:00:00,33.36,33.38,33.35,33.35,24301.0,26.1834,26.1991,26.1756,26.1756,24301.0
2015-10-30 13:10:00,33.35,33.36,33.33,33.33,31427.0,26.1756,26.1834,26.1599,26.1599,31427.0
2015-10-30 13:20:00,33.33,33.34,33.3,33.3,27905.0,26.1599,26.1677,26.1363,26.1363,27905.0
2015-10-30 13:30:00,33.3,33.31,33.28,33.3,22574.0,26.1363,26.1442,26.1206,26.1363,22574.0
2015-10-30 13:40:00,33.3,33.32,33.26,33.32,37081.0,26.1363,26.152,26.1049,26.152,37081.0
2015-10-30 13:50:00,33.32,33.32,33.28,33.28,15930.0,26.152,26.152,26.1206,26.1206,15930.0
2015-10-30 14:00:00,33.28,33.3,33.26,33.26,34992.0,26.1206,26.1363,26.1049,26.1049,34992.0
2015-10-30 14:10:00,33.26,33.28,33.24,33.24,23391.0,26.1049,26.1206,26.0892,26.0892,23391.0
2015-10-30 14:20:00,33.24,33.24,33.15,33.15,38426.0,26.0892,26.0892,26.0186,26.0186,38426.0
2015-10-30 14:30:00,33.15,33.18,33.15,33.18,40675.0,26.0186,26.0421,26.0186,26.0421,40675.0
2015-10-30 14:40:00,33.17,33.18,33.14,33.15,58536.0,26.0343,26.0421,26.0107,26.0186,58536.0
2015-10-30 14:50:00,33.14,33.15,33.12,33.12,88645.0,26.0107,26.0186,25.995,25.995,88645.0
2015-10-30 15:00:00,33.13,33.18,33.11,33.17,90471.0,26.0029,26.0421,25.9872,26.0343,90471.0
2015-10-30 15:10:00,33.18,33.22,33.16,33.2,71215.0,26.0421,26.0735,26.0264,26.0578,71215.0
2015-10-30 15:20:00,33.2,33.21,33.16,33.16,52210.0,26.0578,26.0657,26.0264,26.0264,52210.0
2015-10-30 15:30:00,33.16,33.2,33.15,33.2,72085.0,26.0264,26.0578,26.0186,26.0578,72085.0
2015-10-30 15:40:00,33.2,33.25,33.15,33.22,217147.0,26.0578,26.0971,26.0186,26.0735,217147.0
2015-10-30 15:50:00,33.22,33.23,33.13,33.13,570792.0,26.0735,26.0814,26.0029,26.0029,570792.0
2015-11-02 09:30:00,33.27,33.41,33.23,33.4,81568.0,26.1128,26.2226,26.0814,26.2148,81568.0
2015-11-02 09:40:00,33.4,33.45,33.32,33.41,100255.0,26.2148,26.254,26.152,26.2226,100255.0
2015-11-02 09:50:00,33.41,33.45,33.18,33.28,166798.0,26.2226,26.254,26.0421,26.1206,166798.0
2015-11-02 10:00:00,33.3,33.31,33.19,33.23,70544.0,26.1363,26.1442,26.05,26.0814,70544.0
2015-11-02 10:10:00,33.23,33.23,33.19,33.2,127683.0,26.0814,26.0814,26.05,26.0578,127683.0
2015-11-02 10:20:00,33.2,33.26,33.19,33.22,112473.0,26.0578,26.1049,26.05,26.0735,112473.0
2015-11-02 10:30:00,33.21,33.25,33.21,33.21,42913.0,26.0657,26.0971,26.0657,26.0657,42913.0
2015-11-02 10:40:00,33.22,33.26,33.21,33.25,44424.0,26.0735,26.1049,26.0657,26.0971,44424.0
2015-11-02 10:50:00,33.25,33.27,33.23,33.25,80449.0,26.0971,26.1128,26.0814,26.0971,80449.0
2015-11-02 11:00:00,33.25,33.27,33.23,33.24,199630.0,26.0971,26.1128,26.0814,26.0892,199630.0
2015-11-02 11:10:00,33.24,33.26,33.18,33.18,52858.0,26.0892,26.1049,26.0421,26.0421,52858.0
2015-11-02 11:20:00,33.18,33.19,33.17,33.18,31994.0,26.0421,26.05,26.0343,26.0421,31994.0
2015-11-02 11:30:00,33.19,33.2,33.15,33.16,24368.0,26.05,26.0578,26.0186,26.0264,24368.0
2015-11-02 11:40:00,33.17,33.19,33.14,33.19,98143.0,26.0343,26.05,26.0107,26.05,98143.0
2015-11-02 11:50:00,33.19,33.26,33.18,33.25,106216.0,26.05,26.1049,26.0421,26.0971,106216.0
2015-11-02 12:00:00,33.25,33.31,33.24,33.31,39563.0,26.0971,26.1442,26.0892,26.1442,39563.0
2015-11-02 12:10:00,33.31,33.31,33.27,33.27,32802.0,26.1442,26.1442,26.1128,26.1128,32802.0
2015-11-02 12:20:00,33.27,33.3,33.24,33.27,82387.0,26.1128,26.1363,26.0892,26.1128,82387.0
2015-11-02 12:30:00,33.27,33.27,33.22,33.25,47487.0,26.1128,26.1128,26.0735,26.0971,47487.0
2015-11-02 12:40:00,33.24,33.3,33.24,33.27,36048.0,26.0892,26.1363,26.0892,26.1128,36048.0
2015-11-02 12:50:00,33.28,33.32,33.26,33.32,86616.0,26.1206,26.152,26.1049,26.152,86616.0
2015-11-02 13:00:00,33.33,33.34,33.27,33.27,64542.0,26.1599,26.1677,26.1128,26.1128,64542.0
2015-11-02 13:10:00,33.27,33.28,33.26,33.27,24820.0,26.1128,26.1206,26.1049,26.1128,24820.0
2015-11-02 13:20:00,33.27,33.38,33.27,33.38,97371.0,26.1128,26.1991,26.1128,26.1991,97371.0
2015-11-02 13:30:00,33.38,33.38,33.33,33.36,93861.0,26.1991,26.1991,26.1599,26.1834,93861.0
2015-11-02 13:40:00,33.37,33.41,33.35,33.41,72167.0,26.1913,26.2226,26.1756,26.2226,72167.0
2015-11-02 13:50:00,33.41,33.44,33.4,33.44,57967.0,26.2226,26.2462,26.2148,26.2462,57967.0
2015-11-02 14:00:00,33.44,33.49,33.44,33.46,73194.0,26.2462,26.2854,26.2462,26.2619,73194.0
2015-11-02 14:10:00,33.46,33.48,33.42,33.43,40783.0,26.2619,26.2776,26.2305,26.2383,40783.0
2015-11-02 14:20:00,33.42,33.49,33.42,33.49,34701.0,26.2305,26.2854,26.2305,26.2854,34701.0
2015-11-02 14:30:00,33.49,33.52,33.48,33.52,37695.0,26.2854,26.309,26.2776,26.309,37695.0
2015-11-02 14:40:00,33.52,33.54,33.48,33.52,89678.0,26.309,26.3247,26.2776,26.309,89678.0
2015-11-02 14:50:00,33.52,33.61,33.51,33.61,118456.0,26.309,26.3796,26.3011,26.3796,118456.0
2015-11-02 15:00:00,33.61,33.62,33.58,33.59,66112.0,26.3796,26.3875,26.3561,26.3639,66112.0
2015-11-02 15:10:00,33.58,33.6,33.56,33.58,77998.0,26.3561,26.3718,26.3404,26.3561,77998.0
2015-11-02 15:20:00,33.58,33.67,33.57,33.64,145441.0,26.3561,26.4267,26.3482,26.4032,145441.0
2015-11-02 15:30:00,33.64,33.65,33.58,33.6,68780.0,26.4032,26.411,26.3561,26.3718,68780.0
2015-11-02 15:40:00,33.61,33.64,33.57,33.58,160870.0,26.3796,26.4032,26.3482,26.3561,160870.0
2015-11-02 15:50:00,33.58,33.64,33.58,33.63,306277.0,26.3561,26.4032,26.3561,26.3953,306277.0
2015-11-03 09:30:00,33.55,33.55,33.37,33.52,76675.0,26.3325,26.3325,26.1913,26.309,76675.0
2015-11-03 09:40:00,33.52,33.57,33.39,33.4,93512.0,26.309,26.3482,26.207,26.2148,93512.0
2015-11-03 09:50:00,33.4,33.41,33.3,33.32,63475.0,26.2148,26.2226,26.1363,26.152,63475.0
2015-11-03 10:00:00,33.32,33.35,33.26,33.27,150403.0,26.152,26.1756,26.1049,26.1128,150403.0
2015-11-03 10:10:00,33.27,33.34,33.24,33.34,70173.0,26.1128,26.1677,26.0892,26.1677,70173.0
2015-11-03 10:20:00,33.35,33.4,33.33,33.33,69310.0,26.1756,26.2148,26.1599,26.1599,69310.0
2015-11-03 10:30:00,33.33,33.37,33.32,33.36,47008.0,26.1599,26.1913,26.152,26.1834,47008.0
2015-11-03 10:40:00,33.36,33.37,33.34,33.35,36833.0,26.1834,26.1913,26.1677,26.1756,36833.0
2015-11-03 10:50:00,33.35,33.46,33.34,33.38,56307.0,26.1756,26.2619,26.1677,26.1991,56307.0
2015-11-03 11:00:00,33.38,33.38,33.31,33.32,53389.0,26.1991,26.1991,26.1442,26.152,53389.0
2015-11-03 11:10:00,33.31,33.32,33.28,33.29,48718.0,26.1442,26.152,26.1206,26.1285,48718.0
2015-11-03 11:20:00,33.29,33.34,33.28,33.34,38943.0,26.1285,26.1677,26.1206,26.1677,38943.0
2015-11-03 11:30:00,33.34,33.42,33.32,33.42,46288.0,26.1677,26.2305,26.152,26.2305,46288.0
2015-11-03 11:40:00,33.41,33.43,33.39,33.43,21767.0,26.2226,26.2383,26.207,26.2383,21767.0
2015-11-03 11:50:00,33.43,33.44,33.39,33.43,35113.0,26.2383,26.2462,26.207,26.2383,35113.0
2015-11-03 12:00:00,33.43,33.44,33.41,33.41,23813.0,26.2383,26.2462,26.2226,26.2226,23813.0
2015-11-03 12:10:00,33.41,33.45,33.38,33.43,46089.0,26.2226,26.254,26.1991,26.2383,46089.0
2015-11-03 12:20:00,33.43,33.5,33.43,33.48,49652.0,26.2383,26.2933,26.2383,26.2776,49652.0
2015-11-03 12:30:00,33.48,33.51,33.46,33.47,53562.0,26.2776,26.3011,26.2619,26.2697,53562.0
2015-11-03 12:40:00,33.47,33.48,33.46,33.47,27618.0,26.2697,26.2776,26.2619,26.2697,27618.0
2015-11-03 12:50:00,33.48,33.51,33.47,33.51,37686.0,26.2776,26.3011,26.2697,26.3011,37686.0
2015-11-03 13:00:00,33.51,33.51,33.42,33.43,73712.0,26.3011,26.3011,26.2305,26.2383,73712.0
2015-11-03 13:10:00,33.43,33.44,33.41,33.44,26668.0,26.2383,26.2462,26.2226,26.2462,26668.0
2015-11-03 13:20:00,33.44,33.45,33.39,33.4,38880.0,26.2462,26.254,26.207,26.2148,38880.0
2015-11-03 13:30:00,33.39,33.42,33.39,33.41,33871.0,26.207,26.2305,26.207,26.2226,33871.0
2015-11-03 13:40:00,33.43,33.43,33.39,33.39,36201.0,26.2383,26.2383,26.207,26.207,36201.0
2015-11-03 13:50:00,33.39,33.4,33.36,33.37,50799.0,26.207,26.2148,26.1834,26.1913,50799.0
2015-11-03 14:00:00,33.37,33.45,33.37,33.44,83425.0,26.1913,26.254,26.1913,26.2462,83425.0
2015-11-03 14:10:00,33.44,33.44,33.39,33.39,44481.0,26.2462,26.2462,26.207,26.207,44481.0
2015-11-03 14:20:00,33.39,33.5,33.39,33.49,61758.0,26.207,26.2933,26.207,26.2854,61758.0
2015-11-03 14:30:00,33.5,33.53,33.46,33.46,48583.0,26.2933,26.3168,26.2619,26.2619,48583.0
2015-11-03 14:40:00,33.46,33.46,33.41,33.44,171950.0,26.2619,26.2619,26.2226,26.2462,171950.0
2015-11-03 14:50:00,33.44,33.44,33.38,33.39,74513.0,26.2462,26.2462,26.1991,26.207,74513.0
2015-11-03 15:00:00,33.39,33.4,33.35,33.36,138760.0,26.207,26.2148,26.1756,26.1834,138760.0
2015-11-03 15:10:00,33.36,33.4,33.35,33.39,88319.0,26.1834,26.2148,26.1756,26.207,88319.0
2015-11-03 15:20:00,33.39,33.44,33.38,33.39,113387.0,26.207,26.2462,26.1991,26.207,113387.0
2015-11-03 15:30:00,33.39,33.4,33.38,33.39,77336.0,26.207,26.2148,26.1991,26.207,77336.0
2015-11-03 15:40:00,33.39,33.39,33.34,33.37,134084.0,26.207,26.207,26.1677,26.1913,134084.0
2015-11-03 15:50:00,33.37,33.38,33.33,33.37,241798.0,26.1913,26.1991,26.1599,26.1913,241798.0
2015-11-04 09:30:00,33.4,33.5,33.35,33.36,41364.0,26.2148,26.2933,26.1756,26.1834,41364.0
2015-11-04 09:40:00,33.38,33.42,33.29,33.3,45626.0,26.1991,26.2305,26.1285,26.1363,45626.0
2015-11-04 09:50:00,33.3,33.3,33.22,33.23,30732.0,26.1363,26.1363,26.0735,26.0814,30732.0
2015-11-04 10:00:00,33.23,33.28,33.17,33.27,43139.0,26.0814,26.1206,26.0343,26.1128,43139.0
2015-11-04 10:10:00,33.28,33.28,33.23,33.26,50805.0,26.1206,26.1206,26.0814,26.1049,50805.0
2015-11-04 10:20:00,33.26,33.27,33.19,33.22,188025.0,26.1049,26.1128,26.05,26.0735,188025.0
2015-11-04 10:30:00,33.22,33.35,33.22,33.35,108625.0,26.0735,26.1756,26.0735,26.1756,108625.0
2015-11-04 10:40:00,33.35,33.35,33.3,33.34,72589.0,26.1756,26.1756,26.1363,26.1677,72589.0
2015-11-04 10:50:00,33.35,33.35,33.22,33.22,53628.0,26.1756,26.1756,26.0735,26.0735,53628.0
2015-11-04 11:00:00,33.22,33.22,33.16,33.2,48201.0,26.0735,26.0735,26.0264,26.0578,48201.0
2015-11-04 11:10:00,33.19,33.23,33.19,33.21,26175.0,26.05,26.0814,26.05,26.0657,26175.0
2015-11-04 11:20:00,33.21,33.24,33.18,33.19,24151.0,26.0657,26.0892,26.0421,26.05,24151.0
2015-11-04 11:30:00,33.19,33.22,33.18,33.2,39269.0,26.05,26.0735,26.0421,26.0578,39269.0
2015-11-04 11:40:00,33.2,33.23,33.18,33.23,89881.0,26.0578,26.0814,26.0421,26.0814,89881.0
2015-11-04 11:50:00,33.23,33.23,33.18,33.2,31435.0,26.0814,26.0814,26.0421,26.0578,31435.0
2015-11-04 12:00:00,33.21,33.29,33.18,33.29,30302.0,26.0657,26.1285,26.0421,26.1285,30302.0
2015-11-04 12:10:00,33.3,33.34,33.28,33.3,23927.0,26.1363,26.1677,26.1206,26.1363,23927.0
2015-11-04 12:20:00,33.29,33.3,33.26,33.26,17942.0,26.1285,26.1363,26.1049,26.1049,17942.0
2015-11-04 12:30:00,33.26,33.27,33.21,33.23,16468.0,26.1049,26.1128,26.0657,26.0814,16468.0
2015-11-04 12:40:00,33.23,33.28,33.22,33.25,23736.0,26.0814,26.1206,26.0735,26.0971,23736.0
2015-11-04 12:50:00,33.25,33.25,33.22,33.23,32647.0,26.0971,26.0971,26.0735,26.0814,32647.0
2015-11-04 13:00:00,33.23,33.25,33.18,33.18,36928.0,26.0814,26.0971,26.0421,26.0421,36928.0
2015-11-04 13:10:00,33.17,33.22,33.17,33.19,17881.0,26.0343,26.0735,26.0343,26.05,17881.0
2015-11-04 13:20:00,33.19,33.23,33.18,33.23,33345.0,26.05,26.0814,26.0421,26.0814,33345.0
2015-11-04 13:30:00,33.23,33.24,33.18,33.18,25129.0,26.0814,26.0892,26.0421,26.0421,25129.0
2015-11-04 13:40:00,33.18,33.19,33.15,33.15,19513.0,26.0421,26.05,26.0186,26.0186,19513.0
2015-11-04 13:50:00,33.15,33.19,33.14,33.19,32484.0,26.0186,26.05,26.0107,26.05,32484.0
2015-11-04 14:00:00,33.18,33.21,33.16,33.2,28081.0,26.0421,26.0657,26.0264,26.0578,28081.0
2015-11-04 14:10:00,33.21,33.26,33.18,33.22,41320.0,26.0657,26.1049,26.0421,26.0735,41320.0
2015-11-04 14:20:00,33.22,33.23,33.16,33.16,36755.0,26.0735,26.0814,26.0264,26.0264,36755.0
2015-11-04 14:30:00,33.17,33.24,33.16,33.21,31000.0,26.0343,26.0892,26.0264,26.0657,31000.0
2015-11-04 14:40:00,33.21,33.24,33.18,33.2,45462.0,26.0657,26.0892,26.0421,26.0578,45462.0
2015-11-04 14:50:00,33.2,33.21,33.18,33.19,39936.0,26.0578,26.0657,26.0421,26.05,39936.0
2015-11-04 15:00:00,33.19,33.2,33.15,33.17,30404.0,26.05,26.0578,26.0186,26.0343,30404.0
2015-11-04 15:10:00,33.17,33.19,33.14,33.19,48627.0,26.0343,26.05,26.0107,26.05,48627.0
2015-11-04 15:20:00,33.19,33.2,33.17,33.18,86156.0,26.05,26.0578,26.0343,26.0421,86156.0
2015-11-04 15:30:00,33.17,33.19,33.15,33.16,58973.0,26.0343,26.05,26.0186,26.0264,58973.0
2015-11-04 15:40:00,33.17,33.18,33.12,33.15,58304.0,26.0343,26.0421,25.995,26.0186,58304.0
2015-11-04 15:50:00,33.15,33.17,33.13,33.15,262810.0,26.0186,26.0343,26.0029,26.0186,262810.0
2015-11-05 09:30:00,33.16,33.28,33.12,33.26,66395.0,26.0264,26.1206,25.995,26.1049,66395.0
2015-11-05 09:40:00,33.26,33.29,33.23,33.26,34537.0,26.1049,26.1285,26.0814,26.1049,34537.0
2015-11-05 09:50:00,33.26,33.27,33.23,33.25,39057.0,26.1049,26.1128,26.0814,26.0971,39057.0
2015-11-05 10:00:00,33.26,33.29,33.24,33.25,28162.0,26.1049,26.1285,26.0892,26.0971,28162.0
2015-11-05 10:10:00,33.25,33.29,33.19,33.21,31593.0,26.0971,26.1285,26.05,26.0657,31593.0
2015-11-05 10:20:00,33.22,33.26,33.16,33.16,48835.0,26.0735,26.1049,26.0264,26.0264,48835.0
2015-11-05 10:30:00,33.16,33.2,33.11,33.19,43906.0,26.0264,26.0578,25.9872,26.05,43906.0
2015-11-05 10:40:00,33.18,33.23,33.14,33.2,21959.0,26.0421,26.0814,26.0107,26.0578,21959.0
2015-11-05 10:50:00,33.21,33.24,33.19,33.2,46742.0,26.0657,26.0892,26.05,26.0578,46742.0
2015-11-05 11:00:00,33.2,33.25,33.18,33.19,43547.0,26.0578,26.0971,26.0421,26.05,43547.0
2015-11-05 11:10:00,33.19,33.22,33.16,33.16,118774.0,26.05,26.0735,26.0264,26.0264,118774.0
2015-11-05 11:20:00,33.17,33.19,33.1,33.11,96930.0,26.0343,26.05,25.9793,25.9872,96930.0
2015-11-05 11:30:00,33.11,33.12,32.89,32.92,399514.0,25.9872,25.995,25.8145,25.8381,399514.0
2015-11-05 11:40:00,32.92,32.94,32.83,32.84,261380.0,25.8381,25.8538,25.7674,25.7753,261380.0
2015-11-05 11:50:00,32.85,32.86,32.68,32.7,502150.0,25.7831,25.791,25.6497,25.6654,502150.0
2015-11-05 12:00:00,32.71,32.72,32.63,32.63,433989.0,25.6732,25.6811,25.6104,25.6104,433989.0
2015-11-05 12:10:00,32.64,32.64,32.52,32.55,199483.0,25.6183,25.6183,25.5241,25.5477,199483.0
2015-11-05 12:20:00,32.55,32.55,32.49,32.54,242851.0,25.5477,25.5477,25.5006,25.5398,242851.0
2015-11-05 12:30:00,32.54,32.54,32.46,32.5,177044.0,25.5398,25.5398,25.477,25.5084,177044.0
2015-11-05 12:40:00,32.5,32.5,32.36,32.38,269938.0,25.5084,25.5084,25.3985,25.4142,269938.0
2015-11-05 12:50:00,32.39,32.41,32.23,32.32,442212.0,25.4221,25.4378,25.2965,25.3671,442212.0
2015-11-05 13:00:00,32.32,32.44,32.32,32.43,135666.0,25.3671,25.4613,25.3671,25.4535,135666.0
2015-11-05 13:10:00,32.43,32.43,32.32,32.32,139805.0,25.4535,25.4535,25.3671,25.3671,139805.0
2015-11-05 13:20:00,32.33,32.49,32.31,32.44,134093.0,25.375,25.5006,25.3593,25.4613,134093.0
2015-11-05 13:30:00,32.43,32.51,32.42,32.51,148838.0,25.4535,25.5163,25.4456,25.5163,148838.0
2015-11-05 13:40:00,32.51,32.52,32.44,32.47,127620.0,25.5163,25.5241,25.4613,25.4849,127620.0
2015-11-05 13:50:00,32.47,32.54,32.45,32.49,112041.0,25.4849,25.5398,25.4692,25.5006,112041.0
2015-11-05 14:00:00,32.5,32.51,32.35,32.36,135499.0,25.5084,25.5163,25.3907,25.3985,135499.0
2015-11-05 14:10:00,32.37,32.41,32.35,32.4,113290.0,25.4064,25.4378,25.3907,25.4299,113290.0
2015-11-05 14:20:00,32.4,32.45,32.4,32.4,141272.0,25.4299,25.4692,25.4299,25.4299,141272.0
2015-11-05 14:30:00,32.4,32.4,32.31,32.34,95974.0,25.4299,25.4299,25.3593,25.3828,95974.0
2015-11-05 14:40:00,32.34,32.34,32.28,32.3,233681.0,25.3828,25.3828,25.3357,25.3514,233681.0
2015-11-05 14:50:00,32.3,32.4,32.28,32.35,139136.0,25.3514,25.4299,25.3357,25.3907,139136.0
2015-11-05 15:00:00,32.35,32.42,32.33,32.33,199555.0,25.3907,25.4456,25.375,25.375,199555.0
2015-11-05 15:10:00,32.33,32.35,32.29,32.34,166633.0,25.375,25.3907,25.3436,25.3828,166633.0
2015-11-05 15:20:00,32.33,32.4,32.33,32.4,202073.0,25.375,25.4299,25.375,25.4299,202073.0
2015-11-05 15:30:00,32.4,32.43,32.37,32.41,203100.0,25.4299,25.4535,25.4064,25.4378,203100.0
2015-11-05 15:40:00,32.41,32.46,32.4,32.4,301413.0,25.4378,25.477,25.4299,25.4299,301413.0
2015-11-05 15:50:00,32.4,32.41,32.37,32.38,464882.0,25.4299,25.4378,25.4064,25.4142,464882.0
2015-11-06 09:30:00,31.79,31.83,31.58,31.71,491237.0,24.9512,24.9825,24.7863,24.8884,491237.0
2015-11-06 09:40:00,31.72,31.75,31.48,31.52,326289.0,24.8962,24.9198,24.7078,24.7392,326289.0
2015-11-06 09:50:00,31.51,31.6,31.37,31.39,260326.0,24.7314,24.802,24.6215,24.6372,260326.0
2015-11-06 10:00:00,31.39,31.42,31.32,31.42,250460.0,24.6372,24.6608,24.5823,24.6608,250460.0
2015-11-06 10:10:00,31.43,31.63,31.42,31.59,291442.0,24.6686,24.8256,24.6608,24.7942,291442.0
2015-11-06 10:20:00,31.59,31.62,31.54,31.59,445366.0,24.7942,24.8177,24.7549,24.7942,445366.0
2015-11-06 10:30:00,31.59,31.79,31.58,31.78,179884.0,24.7942,24.9512,24.7863,24.9433,179884.0
2015-11-06 10:40:00,31.78,31.89,31.77,31.82,144050.0,24.9433,25.0296,24.9355,24.9747,144050.0
2015-11-06 10:50:00,31.82,31.82,31.64,31.67,161405.0,24.9747,24.9747,24.8334,24.857,161405.0
2015-11-06 11:00:00,31.67,31.76,31.57,31.73,127346.0,24.857,24.9276,24.7785,24.9041,127346.0
2015-11-06 11:10:00,31.72,31.8,31.7,31.77,160053.0,24.8962,24.959,24.8805,24.9355,160053.0
2015-11-06 11:20:00,31.77,31.86,31.72,31.77,124680.0,24.9355,25.0061,24.8962,24.9355,124680.0
2015-11-06 11:30:00,31.78,31.85,31.78,31.82,88286.0,24.9433,24.9982,24.9433,24.9747,88286.0
2015-11-06 11:40:00,31.82,31.87,31.78,31.82,79666.0,24.9747,25.0139,24.9433,24.9747,79666.0
2015-11-06 11:50:00,31.81,31.82,31.67,31.7,155402.0,24.9669,24.9747,24.857,24.8805,155402.0
2015-11-06 12:00:00,31.7,31.8,31.7,31.79,94231.0,24.8805,24.959,24.8805,24.9512,94231.0
2015-11-06 12:10:00,31.79,31.84,31.78,31.79,241306.0,24.9512,24.9904,24.9433,24.9512,241306.0
2015-11-06 12:20:00,31.79,31.81,31.7,31.81,104120.0,24.9512,24.9669,24.8805,24.9669,104120.0
2015-11-06 12:30:00,31.8,31.82,31.75,31.77,81319.0,24.959,24.9747,24.9198,24.9355,81319.0
2015-11-06 12:40:00,31.76,31.82,31.76,31.79,53489.0,24.9276,24.9747,24.9276,24.9512,53489.0
2015-11-06 12:50:00,31.8,31.82,31.77,31.8,60275.0,24.959,24.9747,24.9355,24.959,60275.0
2015-11-06 13:00:00,31.8,31.82,31.78,31.81,53434.0,24.959,24.9747,24.9433,24.9669,53434.0
2015-11-06 13:10:00,31.82,31.83,31.8,31.82,50710.0,24.9747,24.9825,24.959,24.9747,50710.0
2015-11-06 13:20:00,31.83,31.87,31.77,31.87,186313.0,24.9825,25.0139,24.9355,25.0139,186313.0
2015-11-06 13:30:00,31.86,31.91,31.85,31.89,46385.0,25.0061,25.0453,24.9982,25.0296,46385.0
2015-11-06 13:40:00,31.9,32.0,31.87,32.0,126104.0,25.0375,25.116,25.0139,25.116,126104.0
2015-11-06 13:50:00,32.0,32.13,32.0,32.09,163818.0,25.116,25.218,25.116,25.1866,163818.0
2015-11-06 14:00:00,32.09,32.16,32.03,32.12,121212.0,25.1866,25.2416,25.1395,25.2102,121212.0
2015-11-06 14:10:00,32.11,32.16,32.08,32.1,65490.0,25.2023,25.2416,25.1788,25.1945,65490.0
2015-11-06 14:20:00,32.1,32.18,32.1,32.16,146506.0,25.1945,25.2573,25.1945,25.2416,146506.0
2015-11-06 14:30:00,32.16,32.17,32.05,32.07,192421.0,25.2416,25.2494,25.1552,25.1709,192421.0
2015-11-06 14:40:00,32.05,32.12,32.05,32.08,146881.0,25.1552,25.2102,25.1552,25.1788,146881.0
2015-11-06 14:50:00,32.08,32.09,32.0,32.05,140658.0,25.1788,25.1866,25.116,25.1552,140658.0
2015-11-06 15:00:00,32.05,32.07,32.0,32.05,116736.0,25.1552,25.1709,25.116,25.1552,116736.0
2015-11-06 15:10:00,32.04,32.04,31.94,31.94,164965.0,25.1474,25.1474,25.0689,25.0689,164965.0
2015-11-06 15:20:00,31.95,31.99,31.92,31.94,118219.0,25.0767,25.1081,25.0532,25.0689,118219.0
2015-11-06 15:30:00,31.94,31.99,31.89,31.96,376760.0,25.0689,25.1081,25.0296,25.0846,376760.0
2015-11-06 15:40:00,31.95,32.0,31.93,31.98,259956.0,25.0767,25.116,25.061,25.1003,259956.0
2015-11-06 15:50:00,31.99,32.01,31.97,32.0,591469.0,25.1081,25.1238,25.0924,25.116,591469.0
2015-11-09 09:30:00,31.99,32.05,31.91,31.95,106089.0,25.1081,25.1552,25.0453,25.0767,106089.0
2015-11-09 09:40:00,31.95,31.99,31.88,31.9,76710.0,25.0767,25.1081,25.0218,25.0375,76710.0
2015-11-09 09:50:00,31.91,31.92,31.81,31.83,68811.0,25.0453,25.0532,24.9669,24.9825,68811.0
2015-11-09 10:00:00,31.83,31.88,31.81,31.87,91018.0,24.9825,25.0218,24.9669,25.0139,91018.0
2015-11-09 10:10:00,31.87,31.87,31.8,31.82,49729.0,25.0139,25.0139,24.959,24.9747,49729.0
2015-11-09 10:20:00,31.83,31.83,31.66,31.68,79314.0,24.9825,24.9825,24.8491,24.8648,79314.0
2015-11-09 10:30:00,31.67,31.67,31.59,31.61,118071.0,24.857,24.857,24.7942,24.8099,118071.0
2015-11-09 10:40:00,31.6,31.61,31.51,31.55,150886.0,24.802,24.8099,24.7314,24.7628,150886.0
2015-11-09 10:50:00,31.56,31.57,31.49,31.56,91733.0,24.7706,24.7785,24.7157,24.7706,91733.0
2015-11-09 11:00:00,31.55,31.56,31.42,31.43,138678.0,24.7628,24.7706,24.6608,24.6686,138678.0
2015-11-09 11:10:00,31.42,31.51,31.4,31.51,84452.0,24.6608,24.7314,24.6451,24.7314,84452.0
2015-11-09 11:20:00,31.5,31.54,31.49,31.5,39452.0,24.7235,24.7549,24.7157,24.7235,39452.0
2015-11-09 11:30:00,31.5,31.53,31.48,31.52,51257.0,24.7235,24.7471,24.7078,24.7392,51257.0
2015-11-09 11:40:00,31.51,31.54,31.46,31.48,51443.0,24.7314,24.7549,24.6921,24.7078,51443.0
2015-11-09 11:50:00,31.48,31.5,31.44,31.46,37102.0,24.7078,24.7235,24.6764,24.6921,37102.0
2015-11-09 12:00:00,31.46,31.49,31.41,31.49,33723.0,24.6921,24.7157,24.6529,24.7157,33723.0
2015-11-09 12:10:00,31.49,31.51,31.45,31.46,30492.0,24.7157,24.7314,24.6843,24.6921,30492.0
2015-11-09 12:20:00,31.46,31.47,31.43,31.45,31667.0,24.6921,24.7,24.6686,24.6843,31667.0
2015-11-09 12:30:00,31.45,31.45,31.42,31.45,56861.0,24.6843,24.6843,24.6608,24.6843,56861.0
2015-11-09 12:40:00,31.44,31.53,31.44,31.51,121633.0,24.6764,24.7471,24.6764,24.7314,121633.0
2015-11-09 12:50:00,31.51,31.52,31.48,31.5,94638.0,24.7314,24.7392,24.7078,24.7235,94638.0
2015-11-09 13:00:00,31.51,31.51,31.44,31.44,119401.0,24.7314,24.7314,24.6764,24.6764,119401.0
2015-11-09 13:10:00,31.44,31.44,31.37,31.37,69355.0,24.6764,24.6764,24.6215,24.6215,69355.0
2015-11-09 13:20:00,31.37,31.44,31.36,31.42,79474.0,24.6215,24.6764,24.6137,24.6608,79474.0
2015-11-09 13:30:00,31.43,31.45,31.39,31.45,172264.0,24.6686,24.6843,24.6372,24.6843,172264.0
2015-11-09 13:40:00,31.45,31.45,31.37,31.39,128221.0,24.6843,24.6843,24.6215,24.6372,128221.0
2015-11-09 13:50:00,31.39,31.41,31.34,31.4,127804.0,24.6372,24.6529,24.598,24.6451,127804.0
2015-11-09 14:00:00,31.4,31.44,31.39,31.42,117618.0,24.6451,24.6764,24.6372,24.6608,117618.0
2015-11-09 14:10:00,31.42,31.42,31.34,31.38,49834.0,24.6608,24.6608,24.598,24.6294,49834.0
2015-11-09 14:20:00,31.39,31.43,31.37,31.39,58978.0,24.6372,24.6686,24.6215,24.6372,58978.0
2015-11-09 14:30:00,31.4,31.45,31.36,31.36,60419.0,24.6451,24.6843,24.6137,24.6137,60419.0
2015-11-09 14:40:00,31.36,31.4,31.35,31.37,81568.0,24.6137,24.6451,24.6058,24.6215,81568.0
2015-11-09 14:50:00,31.37,31.42,31.36,31.4,96692.0,24.6215,24.6608,24.6137,24.6451,96692.0
2015-11-09 15:00:00,31.4,31.42,31.35,31.36,130768.0,24.6451,24.6608,24.6058,24.6137,130768.0
2015-11-09 15:10:00,31.37,31.41,31.34,31.37,122270.0,24.6215,24.6529,24.598,24.6215,122270.0
2015-11-09 15:20:00,31.36,31.43,31.35,31.42,107039.0,24.6137,24.6686,24.6058,24.6608,107039.0
2015-11-09 15:30:00,31.43,31.48,31.41,31.48,184122.0,24.6686,24.7078,24.6529,24.7078,184122.0
2015-11-09 15:40:00,31.48,31.53,31.47,31.51,270759.0,24.7078,24.7471,24.7,24.7314,270759.0
2015-11-09 15:50:00,31.52,31.52,31.45,31.48,680981.0,24.7392,24.7392,24.6843,24.7078,680981.0
2015-11-10 09:30:00,31.48,31.75,31.39,31.55,170950.0,24.7078,24.9198,24.6372,24.7628,170950.0
2015-11-10 09:40:00,31.56,31.59,31.5,31.59,129007.0,24.7706,24.7942,24.7235,24.7942,129007.0
2015-11-10 09:50:00,31.57,31.6,31.49,31.5,120888.0,24.7785,24.802,24.7157,24.7235,120888.0
2015-11-10 10:00:00,31.49,31.52,31.41,31.43,149343.0,24.7157,24.7392,24.6529,24.6686,149343.0
2015-11-10 10:10:00,31.42,31.44,31.37,31.38,118079.0,24.6608,24.6764,24.6215,24.6294,118079.0
2015-11-10 10:20:00,31.37,31.38,31.32,31.33,175662.0,24.6215,24.6294,24.5823,24.5901,175662.0
2015-11-10 10:30:00,31.33,31.36,31.29,31.35,142838.0,24.5901,24.6137,24.5587,24.6058,142838.0
2015-11-10 10:40:00,31.35,31.37,31.31,31.35,84127.0,24.6058,24.6215,24.5744,24.6058,84127.0
2015-11-10 10:50:00,31.34,31.38,31.31,31.35,123463.0,24.598,24.6294,24.5744,24.6058,123463.0
2015-11-10 11:00:00,31.36,31.43,31.35,31.41,60214.0,24.6137,24.6686,24.6058,24.6529,60214.0
2015-11-10 11:10:00,31.42,31.42,31.33,31.39,94363.0,24.6608,24.6608,24.5901,24.6372,94363.0
2015-11-10 11:20:00,31.39,31.39,31.28,31.3,149834.0,24.6372,24.6372,24.5509,24.5666,149834.0
2015-11-10 11:30:00,31.31,31.33,31.26,31.27,132611.0,24.5744,24.5901,24.5352,24.543,132611.0
2015-11-10 11:40:00,31.27,31.35,31.27,31.32,108784.0,24.543,24.6058,24.543,24.5823,108784.0
2015-11-10 11:50:00,31.31,31.35,31.3,31.32,230937.0,24.5744,24.6058,24.5666,24.5823,230937.0
2015-11-10 12:00:00,31.32,31.37,31.31,31.37,62974.0,24.5823,24.6215,24.5744,24.6215,62974.0
2015-11-10 12:10:00,31.37,31.41,31.34,31.39,84509.0,24.6215,24.6529,24.598,24.6372,84509.0
2015-11-10 12:20:00,31.4,31.4,31.29,31.3,56112.0,24.6451,24.6451,24.5587,24.5666,56112.0
2015-11-10 12:30:00,31.29,31.3,31.24,31.29,70336.0,24.5587,24.5666,24.5195,24.5587,70336.0
2015-11-10 12:40:00,31.29,31.32,31.27,31.32,76864.0,24.5587,24.5823,24.543,24.5823,76864.0
2015-11-10 12:50:00,31.32,31.33,31.3,31.3,56508.0,24.5823,24.5901,24.5666,24.5666,56508.0
2015-11-10 13:00:00,31.31,31.34,31.28,31.31,75008.0,24.5744,24.598,24.5509,24.5744,75008.0
2015-11-10 13:10:00,31.31,31.36,31.29,31.3,67485.0,24.5744,24.6137,24.5587,24.5666,67485.0
2015-11-10 13:20:00,31.3,31.33,31.28,31.33,61461.0,24.5666,24.5901,24.5509,24.5901,61461.0
2015-11-10 13:30:00,31.33,31.36,31.3,31.32,57192.0,24.5901,24.6137,24.5666,24.5823,57192.0
2015-11-10 13:40:00,31.32,31.35,31.31,31.31,101054.0,24.5823,24.6058,24.5744,24.5744,101054.0
2015-11-10 13:50:00,31.32,31.37,31.32,31.35,77112.0,24.5823,24.6215,24.5823,24.6058,77112.0
2015-11-10 14:00:00,31.36,31.37,31.35,31.35,60235.0,24.6137,24.6215,24.6058,24.6058,60235.0
2015-11-10 14:10:00,31.36,31.36,31.32,31.33,134148.0,24.6137,24.6137,24.5823,24.5901,134148.0
2015-11-10 14:20:00,31.33,31.33,31.28,31.29,81681.0,24.5901,24.5901,24.5509,24.5587,81681.0
2015-11-10 14:30:00,31.29,31.3,31.28,31.3,67769.0,24.5587,24.5666,24.5509,24.5666,67769.0
2015-11-10 14:40:00,31.29,31.33,31.29,31.33,111507.0,24.5587,24.5901,24.5587,24.5901,111507.0
2015-11-10 14:50:00,31.33,31.37,31.32,31.36,168335.0,24.5901,24.6215,24.5823,24.6137,168335.0
2015-11-10 15:00:00,31.36,31.37,31.33,31.37,122820.0,24.6137,24.6215,24.5901,24.6215,122820.0
2015-11-10 15:10:00,31.37,31.43,31.36,31.41,128519.0,24.6215,24.6686,24.6137,24.6529,128519.0
2015-11-10 15:20:00,31.41,31.41,31.38,31.4,136589.0,24.6529,24.6529,24.6294,24.6451,136589.0
2015-11-10 15:30:00,31.4,31.43,31.38,31.41,213357.0,24.6451,24.6686,24.6294,24.6529,213357.0
2015-11-10 15:40:00,31.4,31.45,31.39,31.44,293068.0,24.6451,24.6843,24.6372,24.6764,293068.0
2015-11-10 15:50:00,31.44,31.45,31.39,31.45,540412.0,24.6764,24.6843,24.6372,24.6843,540412.0
2015-11-11 09:30:00,31.53,31.62,31.5,31.57,59639.0,24.7471,24.8177,24.7235,24.7785,59639.0
2015-11-11 09:40:00,31.56,31.6,31.49,31.5,63155.0,24.7706,24.802,24.7157,24.7235,63155.0
2015-11-11 09:50:00,31.51,31.55,31.48,31.5,42392.0,24.7314,24.7628,24.7078,24.7235,42392.0
2015-11-11 10:00:00,31.5,31.51,31.43,31.47,57346.0,24.7235,24.7314,24.6686,24.7,57346.0
2015-11-11 10:10:00,31.48,31.49,31.45,31.45,61779.0,24.7078,24.7157,24.6843,24.6843,61779.0
2015-11-11 10:20:00,31.45,31.47,31.38,31.39,115668.0,24.6843,24.7,24.6294,24.6372,115668.0
2015-11-11 10:30:00,31.4,31.47,31.4,31.43,42778.0,24.6451,24.7,24.6451,24.6686,42778.0
2015-11-11 10:40:00,31.43,31.51,31.43,31.49,32838.0,24.6686,24.7314,24.6686,24.7157,32838.0
2015-11-11 10:50:00,31.49,31.52,31.46,31.51,54789.0,24.7157,24.7392,24.6921,24.7314,54789.0
2015-11-11 11:00:00,31.5,31.54,31.47,31.53,44619.0,24.7235,24.7549,24.7,24.7471,44619.0
2015-11-11 11:10:00,31.53,31.55,31.51,31.55,37382.0,24.7471,24.7628,24.7314,24.7628,37382.0
2015-11-11 11:20:00,31.55,31.61,31.55,31.61,50711.0,24.7628,24.8099,24.7628,24.8099,50711.0
2015-11-11 11:30:00,31.61,31.64,31.6,31.61,33569.0,24.8099,24.8334,24.802,24.8099,33569.0
2015-11-11 11:40:00,31.61,31.63,31.59,31.62,113539.0,24.8099,24.8256,24.7942,24.8177,113539.0
2015-11-11 11:50:00,31.61,31.66,31.6,31.64,102580.0,24.8099,24.8491,24.802,24.8334,102580.0
2015-11-11 12:00:00,31.64,31.65,31.59,31.64,31549.0,24.8334,24.8413,24.7942,24.8334,31549.0
2015-11-11 12:10:00,31.65,31.67,31.64,31.67,34423.0,24.8413,24.857,24.8334,24.857,34423.0
2015-11-11 12:20:00,31.66,31.72,31.65,31.72,113892.0,24.8491,24.8962,24.8413,24.8962,113892.0
2015-11-11 12:30:00,31.72,31.73,31.7,31.71,87836.0,24.8962,24.9041,24.8805,24.8884,87836.0
2015-11-11 12:40:00,31.71,31.74,31.7,31.72,32287.0,24.8884,24.9119,24.8805,24.8962,32287.0
2015-11-11 12:50:00,31.73,31.74,31.71,31.73,25411.0,24.9041,24.9119,24.8884,24.9041,25411.0
2015-11-11 13:00:00,31.73,31.73,31.66,31.66,92715.0,24.9041,24.9041,24.8491,24.8491,92715.0
2015-11-11 13:10:00,31.66,31.66,31.62,31.65,23508.0,24.8491,24.8491,24.8177,24.8413,23508.0
2015-11-11 13:20:00,31.65,31.66,31.58,31.58,51724.0,24.8413,24.8491,24.7863,24.7863,51724.0
2015-11-11 13:30:00,31.58,31.59,31.56,31.59,22133.0,24.7863,24.7942,24.7706,24.7942,22133.0
2015-11-11 13:40:00,31.59,31.64,31.59,31.61,20366.0,24.7942,24.8334,24.7942,24.8099,20366.0
2015-11-11 13:50:00,31.61,31.64,31.61,31.63,56608.0,24.8099,24.8334,24.8099,24.8256,56608.0
2015-11-11 14:00:00,31.62,31.64,31.6,31.61,91666.0,24.8177,24.8334,24.802,24.8099,91666.0
2015-11-11 14:10:00,31.61,31.65,31.61,31.65,33945.0,24.8099,24.8413,24.8099,24.8413,33945.0
2015-11-11 14:20:00,31.64,31.68,31.63,31.67,41410.0,24.8334,24.8648,24.8256,24.857,41410.0
2015-11-11 14:30:00,31.68,31.68,31.63,31.63,32921.0,24.8648,24.8648,24.8256,24.8256,32921.0
2015-11-11 14:40:00,31.64,31.65,31.61,31.63,35691.0,24.8334,24.8413,24.8099,24.8256,35691.0
2015-11-11 14:50:00,31.62,31.64,31.59,31.59,41540.0,24.8177,24.8334,24.7942,24.7942,41540.0
2015-11-11 15:00:00,31.59,31.62,31.56,31.57,46197.0,24.7942,24.8177,24.7706,24.7785,46197.0
2015-11-11 15:10:00,31.57,31.6,31.56,31.57,36684.0,24.7785,24.802,24.7706,24.7785,36684.0
2015-11-11 15:20:00,31.57,31.63,31.55,31.62,69623.0,24.7785,24.8256,24.7628,24.8177,69623.0
2015-11-11 15:30:00,31.62,31.63,31.57,31.61,97606.0,24.8177,24.8256,24.7785,24.8099,97606.0
2015-11-11 15:40:00,31.61,31.64,31.6,31.61,123703.0,24.8099,24.8334,24.802,24.8099,123703.0
2015-11-11 15:50:00,31.61,31.63,31.58,31.58,189609.0,24.8099,24.8256,24.7863,24.7863,189609.0
2015-11-12 09:30:00,31.41,31.53,31.39,31.41,91016.0,24.6529,24.7471,24.6372,24.6529,91016.0
2015-11-12 09:40:00,31.41,31.42,31.3,31.35,56686.0,24.6529,24.6608,24.5666,24.6058,56686.0
2015-11-12 09:50:00,31.36,31.38,31.31,31.37,61204.0,24.6137,24.6294,24.5744,24.6215,61204.0
2015-11-12 10:00:00,31.36,31.37,31.25,31.26,113559.0,24.6137,24.6215,24.5273,24.5352,113559.0
2015-11-12 10:10:00,31.27,31.32,31.25,31.28,43703.0,24.543,24.5823,24.5273,24.5509,43703.0
2015-11-12 10:20:00,31.28,31.3,31.26,31.28,48328.0,24.5509,24.5666,24.5352,24.5509,48328.0
2015-11-12 10:30:00,31.28,31.32,31.24,31.32,48764.0,24.5509,24.5823,24.5195,24.5823,48764.0
2015-11-12 10:40:00,31.31,31.32,31.25,31.26,41488.0,24.5744,24.5823,24.5273,24.5352,41488.0
2015-11-12 10:50:00,31.26,31.4,31.26,31.4,56068.0,24.5352,24.6451,24.5352,24.6451,56068.0
2015-11-12 11:00:00,31.4,31.44,31.38,31.44,45122.0,24.6451,24.6764,24.6294,24.6764,45122.0
2015-11-12 11:10:00,31.44,31.44,31.36,31.37,40945.0,24.6764,24.6764,24.6137,24.6215,40945.0
2015-11-12 11:20:00,31.37,31.38,31.35,31.36,53189.0,24.6215,24.6294,24.6058,24.6137,53189.0
2015-11-12 11:30:00,31.36,31.37,31.31,31.33,34135.0,24.6137,24.6215,24.5744,24.5901,34135.0
2015-11-12 11:40:00,31.33,31.35,31.28,31.3,37691.0,24.5901,24.6058,24.5509,24.5666,37691.0
2015-11-12 11:50:00,31.3,31.33,31.27,31.32,36335.0,24.5666,24.5901,24.543,24.5823,36335.0
2015-11-12 12:00:00,31.32,31.35,31.28,31.29,31579.0,24.5823,24.6058,24.5509,24.5587,31579.0
2015-11-12 12:10:00,31.28,31.29,31.25,31.28,24524.0,24.5509,24.5587,24.5273,24.5509,24524.0
2015-11-12 12:20:00,31.28,31.29,31.25,31.28,36977.0,24.5509,24.5587,24.5273,24.5509,36977.0
2015-11-12 12:30:00,31.29,31.29,31.24,31.26,35338.0,24.5587,24.5587,24.5195,24.5352,35338.0
2015-11-12 12:40:00,31.26,31.31,31.26,31.3,34203.0,24.5352,24.5744,24.5352,24.5666,34203.0
2015-11-12 12:50:00,31.3,31.34,31.26,31.27,35951.0,24.5666,24.598,24.5352,24.543,35951.0
2015-11-12 13:00:00,31.28,31.31,31.25,31.25,78649.0,24.5509,24.5744,24.5273,24.5273,78649.0
2015-11-12 13:10:00,31.25,31.33,31.25,31.32,60207.0,24.5273,24.5901,24.5273,24.5823,60207.0
2015-11-12 13:20:00,31.32,31.33,31.24,31.27,98566.0,24.5823,24.5901,24.5195,24.543,98566.0
2015-11-12 13:30:00,31.27,31.3,31.26,31.29,43192.0,24.543,24.5666,24.5352,24.5587,43192.0
2015-11-12 13:40:00,31.29,31.3,31.23,31.27,42860.0,24.5587,24.5666,24.5116,24.543,42860.0
2015-11-12 13:50:00,31.27,31.29,31.23,31.29,28970.0,24.543,24.5587,24.5116,24.5587,28970.0
2015-11-12 14:00:00,31.29,31.29,31.24,31.28,32678.0,24.5587,24.5587,24.5195,24.5509,32678.0
2015-11-12 14:10:00,31.27,31.28,31.22,31.24,37791.0,24.543,24.5509,24.5038,24.5195,37791.0
2015-11-12 14:20:00,31.22,31.26,31.21,31.26,47379.0,24.5038,24.5352,24.4959,24.5352,47379.0
2015-11-12 14:30:00,31.26,31.27,31.22,31.23,35322.0,24.5352,24.543,24.5038,24.5116,35322.0
2015-11-12 14:40:00,31.22,31.24,31.2,31.2,42743.0,24.5038,24.5195,24.4881,24.4881,42743.0
2015-11-12 14:50:00,31.2,31.21,31.15,31.19,70682.0,24.4881,24.4959,24.4488,24.4802,70682.0
2015-11-12 15:00:00,31.19,31.21,31.16,31.17,47671.0,24.4802,24.4959,24.4567,24.4645,47671.0
2015-11-12 15:10:00,31.17,31.19,31.15,31.19,72349.0,24.4645,24.4802,24.4488,24.4802,72349.0
2015-11-12 15:20:00,31.19,31.19,31.14,31.17,98365.0,24.4802,24.4802,24.441,24.4645,98365.0
2015-11-12 15:30:00,31.17,31.18,31.12,31.13,60617.0,24.4645,24.4724,24.4253,24.4331,60617.0
2015-11-12 15:40:00,31.13,31.13,31.07,31.08,125045.0,24.4331,24.4331,24.386,24.3939,125045.0
2015-11-12 15:50:00,31.07,31.1,31.03,31.03,302940.0,24.386,24.4096,24.3546,24.3546,302940.0
2015-11-13 09:30:00,30.99,31.07,30.92,31.05,91115.0,24.3233,24.386,24.2683,24.3703,91115.0
2015-11-13 09:40:00,31.06,31.08,31.0,31.01,64925.0,24.3782,24.3939,24.3311,24.339,64925.0
2015-11-13 09:50:00,31.0,31.07,30.99,31.03,38923.0,24.3311,24.386,24.3233,24.3546,38923.0
2015-11-13 10:00:00,31.03,31.03,30.93,30.94,45192.0,24.3546,24.3546,24.2762,24.284,45192.0
2015-11-13 10:10:00,30.95,30.97,30.89,30.93,53135.0,24.2919,24.3076,24.2448,24.2762,53135.0
2015-11-13 10:20:00,30.93,30.99,30.92,30.93,46292.0,24.2762,24.3233,24.2683,24.2762,46292.0
2015-11-13 10:30:00,30.93,30.97,30.91,30.96,46270.0,24.2762,24.3076,24.2605,24.2997,46270.0
2015-11-13 10:40:00,30.96,30.98,30.93,30.98,41478.0,24.2997,24.3154,24.2762,24.3154,41478.0
2015-11-13 10:50:00,30.99,31.0,30.96,31.0,50365.0,24.3233,24.3311,24.2997,24.3311,50365.0
2015-11-13 11:00:00,31.0,31.0,30.95,30.99,64232.0,24.3311,24.3311,24.2919,24.3233,64232.0
2015-11-13 11:10:00,31.0,31.0,30.91,30.95,69935.0,24.3311,24.3311,24.2605,24.2919,69935.0
2015-11-13 11:20:00,30.95,31.01,30.94,30.98,39854.0,24.2919,24.339,24.284,24.3154,39854.0
2015-11-13 11:30:00,30.99,31.01,30.96,30.98,45977.0,24.3233,24.339,24.2997,24.3154,45977.0
2015-11-13 11:40:00,30.98,30.98,30.85,30.86,117657.0,24.3154,24.3154,24.2134,24.2212,117657.0
2015-11-13 11:50:00,30.86,30.96,30.85,30.96,58187.0,24.2212,24.2997,24.2134,24.2997,58187.0
2015-11-13 12:00:00,30.95,30.95,30.9,30.94,34647.0,24.2919,24.2919,24.2526,24.284,34647.0
2015-11-13 12:10:00,30.94,31.0,30.94,30.97,33334.0,24.284,24.3311,24.284,24.3076,33334.0
2015-11-13 12:20:00,30.97,30.99,30.89,30.91,46929.0,24.3076,24.3233,24.2448,24.2605,46929.0
2015-11-13 12:30:00,30.92,30.97,30.9,30.94,33651.0,24.2683,24.3076,24.2526,24.284,33651.0
2015-11-13 12:40:00,30.93,30.94,30.85,30.86,58055.0,24.2762,24.284,24.2134,24.2212,58055.0
2015-11-13 12:50:00,30.86,30.88,30.83,30.84,50205.0,24.2212,24.2369,24.1977,24.2055,50205.0
2015-11-13 13:00:00,30.85,30.86,30.76,30.79,92485.0,24.2134,24.2212,24.1427,24.1663,92485.0
2015-11-13 13:10:00,30.8,30.82,30.76,30.77,76473.0,24.1741,24.1898,24.1427,24.1506,76473.0
2015-11-13 13:20:00,30.77,30.77,30.72,30.73,78230.0,24.1506,24.1506,24.1113,24.1192,78230.0
2015-11-13 13:30:00,30.74,30.77,30.69,30.73,38739.0,24.127,24.1506,24.0878,24.1192,38739.0
2015-11-13 13:40:00,30.73,30.79,30.72,30.77,31170.0,24.1192,24.1663,24.1113,24.1506,31170.0
2015-11-13 13:50:00,30.77,30.81,30.74,30.75,43872.0,24.1506,24.182,24.127,24.1349,43872.0
2015-11-13 14:00:00,30.76,30.76,30.72,30.72,140742.0,24.1427,24.1427,24.1113,24.1113,140742.0
2015-11-13 14:10:00,30.71,30.77,30.7,30.76,45935.0,24.1035,24.1506,24.0956,24.1427,45935.0
2015-11-13 14:20:00,30.76,30.77,30.7,30.71,105707.0,24.1427,24.1506,24.0956,24.1035,105707.0
2015-11-13 14:30:00,30.72,30.72,30.64,30.65,71494.0,24.1113,24.1113,24.0485,24.0564,71494.0
2015-11-13 14:40:00,30.65,30.69,30.6,30.63,75065.0,24.0564,24.0878,24.0172,24.0407,75065.0
2015-11-13 14:50:00,30.63,30.65,30.6,30.62,69792.0,24.0407,24.0564,24.0172,24.0329,69792.0
2015-11-13 15:00:00,30.63,30.68,30.62,30.65,51319.0,24.0407,24.0799,24.0329,24.0564,51319.0
2015-11-13 15:10:00,30.64,30.68,30.6,30.61,97541.0,24.0485,24.0799,24.0172,24.025,97541.0
2015-11-13 15:20:00,30.61,30.67,30.6,30.64,77520.0,24.025,24.0721,24.0172,24.0485,77520.0
2015-11-13 15:30:00,30.64,30.71,30.61,30.7,149678.0,24.0485,24.1035,24.025,24.0956,149678.0
2015-11-13 15:40:00,30.7,30.73,30.65,30.7,181080.0,24.0956,24.1192,24.0564,24.0956,181080.0
2015-11-13 15:50:00,30.7,30.73,30.68,30.71,205781.0,24.0956,24.1192,24.0799,24.1035,205781.0
2015-11-16 09:30:00,30.4,30.61,30.13,30.56,281526.0,23.8602,24.025,23.6483,23.9858,281526.0
2015-11-16 09:40:00,30.57,30.71,30.54,30.63,125032.0,23.9936,24.1035,23.9701,24.0407,125032.0
2015-11-16 09:50:00,30.63,30.69,30.57,30.64,149316.0,24.0407,24.0878,23.9936,24.0485,149316.0
2015-11-16 10:00:00,30.63,30.63,30.48,30.49,162934.0,24.0407,24.0407,23.923,23.9308,162934.0
2015-11-16 10:10:00,30.49,30.52,30.45,30.45,60900.0,23.9308,23.9544,23.8994,23.8994,60900.0
2015-11-16 10:20:00,30.45,30.54,30.44,30.5,60485.0,23.8994,23.9701,23.8916,23.9387,60485.0
2015-11-16 10:30:00,30.49,30.53,30.48,30.53,43595.0,23.9308,23.9622,23.923,23.9622,43595.0
2015-11-16 10:40:00,30.54,30.57,30.52,30.55,25971.0,23.9701,23.9936,23.9544,23.9779,25971.0
2015-11-16 10:50:00,30.54,30.56,30.48,30.48,72957.0,23.9701,23.9858,23.923,23.923,72957.0
2015-11-16 11:00:00,30.49,30.51,30.45,30.5,78094.0,23.9308,23.9465,23.8994,23.9387,78094.0
2015-11-16 11:10:00,30.5,30.63,30.49,30.63,73185.0,23.9387,24.0407,23.9308,24.0407,73185.0
2015-11-16 11:20:00,30.63,30.66,30.57,30.57,38365.0,24.0407,24.0642,23.9936,23.9936,38365.0
2015-11-16 11:30:00,30.58,30.63,30.57,30.62,31505.0,24.0015,24.0407,23.9936,24.0329,31505.0
2015-11-16 11:40:00,30.62,30.65,30.61,30.61,47960.0,24.0329,24.0564,24.025,24.025,47960.0
2015-11-16 11:50:00,30.61,30.62,30.52,30.52,73229.0,24.025,24.0329,23.9544,23.9544,73229.0
2015-11-16 12:00:00,30.53,30.59,30.51,30.56,66713.0,23.9622,24.0093,23.9465,23.9858,66713.0
2015-11-16 12:10:00,30.57,30.58,30.51,30.55,61197.0,23.9936,24.0015,23.9465,23.9779,61197.0
2015-11-16 12:20:00,30.55,30.66,30.55,30.64,30291.0,23.9779,24.0642,23.9779,24.0485,30291.0
2015-11-16 12:30:00,30.63,30.66,30.62,30.63,28756.0,24.0407,24.0642,24.0329,24.0407,28756.0
2015-11-16 12:40:00,30.63,30.68,30.62,30.66,38980.0,24.0407,24.0799,24.0329,24.0642,38980.0
2015-11-16 12:50:00,30.67,30.67,30.62,30.63,25252.0,24.0721,24.0721,24.0329,24.0407,25252.0
2015-11-16 13:00:00,30.64,30.65,30.61,30.63,36247.0,24.0485,24.0564,24.025,24.0407,36247.0
2015-11-16 13:10:00,30.63,30.69,30.62,30.67,34417.0,24.0407,24.0878,24.0329,24.0721,34417.0
2015-11-16 13:20:00,30.68,30.69,30.62,30.63,37579.0,24.0799,24.0878,24.0329,24.0407,37579.0
2015-11-16 13:30:00,30.62,30.68,30.62,30.68,46499.0,24.0329,24.0799,24.0329,24.0799,46499.0
2015-11-16 13:40:00,30.69,30.72,30.68,30.7,28709.0,24.0878,24.1113,24.0799,24.0956,28709.0
2015-11-16 13:50:00,30.7,30.71,30.66,30.71,36120.0,24.0956,24.1035,24.0642,24.1035,36120.0
2015-11-16 14:00:00,30.71,30.72,30.63,30.64,28156.0,24.1035,24.1113,24.0407,24.0485,28156.0
2015-11-16 14:10:00,30.64,30.7,30.64,30.7,45269.0,24.0485,24.0956,24.0485,24.0956,45269.0
2015-11-16 14:20:00,30.7,30.72,30.7,30.71,32569.0,24.0956,24.1113,24.0956,24.1035,32569.0
2015-11-16 14:30:00,30.71,30.76,30.71,30.75,57413.0,24.1035,24.1427,24.1035,24.1349,57413.0
2015-11-16 14:40:00,30.76,30.8,30.76,30.78,58105.0,24.1427,24.1741,24.1427,24.1584,58105.0
2015-11-16 14:50:00,30.79,30.79,30.76,30.78,64679.0,24.1663,24.1663,24.1427,24.1584,64679.0
2015-11-16 15:00:00,30.78,30.82,30.77,30.78,45159.0,24.1584,24.1898,24.1506,24.1584,45159.0
2015-11-16 15:10:00,30.79,30.81,30.77,30.79,57587.0,24.1663,24.182,24.1506,24.1663,57587.0
2015-11-16 15:20:00,30.79,30.85,30.78,30.82,94313.0,24.1663,24.2134,24.1584,24.1898,94313.0
2015-11-16 15:30:00,30.83,30.86,30.82,30.84,73591.0,24.1977,24.2212,24.1898,24.2055,73591.0
2015-11-16 15:40:00,30.85,30.88,30.83,30.87,136176.0,24.2134,24.2369,24.1977,24.2291,136176.0
2015-11-16 15:50:00,30.87,30.93,30.85,30.93,232809.0,24.2291,24.2762,24.2134,24.2762,232809.0
2015-11-17 09:30:00,30.93,31.1,30.92,30.97,107589.0,24.2762,24.4096,24.2683,24.3076,107589.0
2015-11-17 09:40:00,30.96,30.99,30.91,30.96,58494.0,24.2997,24.3233,24.2605,24.2997,58494.0
2015-11-17 09:50:00,30.97,30.98,30.88,30.89,53882.0,24.3076,24.3154,24.2369,24.2448,53882.0
2015-11-17 10:00:00,30.89,30.9,30.82,30.88,61166.0,24.2448,24.2526,24.1898,24.2369,61166.0
2015-11-17 10:10:00,30.88,30.9,30.81,30.81,36595.0,24.2369,24.2526,24.182,24.182,36595.0
2015-11-17 10:20:00,30.81,30.86,30.8,30.84,32351.0,24.182,24.2212,24.1741,24.2055,32351.0
2015-11-17 10:30:00,30.85,30.97,30.84,30.93,94204.0,24.2134,24.3076,24.2055,24.2762,94204.0
2015-11-17 10:40:00,30.92,31.01,30.92,31.01,54908.0,24.2683,24.339,24.2683,24.339,54908.0
2015-11-17 10:50:00,31.01,31.04,31.0,31.0,40195.0,24.339,24.3625,24.3311,24.3311,40195.0
2015-11-17 11:00:00,31.0,31.05,31.0,31.0,35543.0,24.3311,24.3703,24.3311,24.3311,35543.0
2015-11-17 11:10:00,31.01,31.1,31.0,31.07,47490.0,24.339,24.4096,24.3311,24.386,47490.0
2015-11-17 11:20:00,31.08,31.08,30.96,30.96,28133.0,24.3939,24.3939,24.2997,24.2997,28133.0
2015-11-17 11:30:00,30.97,31.04,30.96,30.99,37159.0,24.3076,24.3625,24.2997,24.3233,37159.0
2015-11-17 11:40:00,30.99,31.01,30.97,30.99,20957.0,24.3233,24.339,24.3076,24.3233,20957.0
2015-11-17 11:50:00,31.0,31.04,30.98,31.02,24693.0,24.3311,24.3625,24.3154,24.3468,24693.0
2015-11-17 12:00:00,31.02,31.07,31.01,31.03,33049.0,24.3468,24.386,24.339,24.3546,33049.0
2015-11-17 12:10:00,31.03,31.06,31.02,31.05,38963.0,24.3546,24.3782,24.3468,24.3703,38963.0
2015-11-17 12:20:00,31.05,31.05,31.0,31.02,29636.0,24.3703,24.3703,24.3311,24.3468,29636.0
2015-11-17 12:30:00,31.02,31.05,31.01,31.04,88136.0,24.3468,24.3703,24.339,24.3625,88136.0
2015-11-17 12:40:00,31.03,31.04,30.92,30.94,42682.0,24.3546,24.3625,24.2683,24.284,42682.0
2015-11-17 12:50:00,30.95,31.01,30.95,31.0,28812.0,24.2919,24.339,24.2919,24.3311,28812.0
2015-11-17 13:00:00,31.0,31.03,30.96,30.96,52845.0,24.3311,24.3546,24.2997,24.2997,52845.0
2015-11-17 13:10:00,30.96,30.97,30.9,30.9,46167.0,24.2997,24.3076,24.2526,24.2526,46167.0
2015-11-17 13:20:00,30.9,30.92,30.86,30.87,30476.0,24.2526,24.2683,24.2212,24.2291,30476.0
2015-11-17 13:30:00,30.87,30.95,30.86,30.94,36029.0,24.2291,24.2919,24.2212,24.284,36029.0
2015-11-17 13:40:00,30.93,30.97,30.9,30.96,37084.0,24.2762,24.3076,24.2526,24.2997,37084.0
2015-11-17 13:50:00,30.96,30.99,30.94,30.95,48883.0,24.2997,24.3233,24.284,24.2919,48883.0
2015-11-17 14:00:00,30.95,30.95,30.88,30.94,44213.0,24.2919,24.2919,24.2369,24.284,44213.0
2015-11-17 14:10:00,30.94,30.94,30.88,30.9,41225.0,24.284,24.284,24.2369,24.2526,41225.0
2015-11-17 14:20:00,30.9,30.91,30.83,30.84,66120.0,24.2526,24.2605,24.1977,24.2055,66120.0
2015-11-17 14:30:00,30.84,30.85,30.81,30.83,90545.0,24.2055,24.2134,24.182,24.1977,90545.0
2015-11-17 14:40:00,30.84,30.86,30.8,30.84,40628.0,24.2055,24.2212,24.1741,24.2055,40628.0
2015-11-17 14:50:00,30.84,30.87,30.8,30.87,48805.0,24.2055,24.2291,24.1741,24.2291,48805.0
2015-11-17 15:00:00,30.87,30.88,30.83,30.85,105637.0,24.2291,24.2369,24.1977,24.2134,105637.0
2015-11-17 15:10:00,30.84,30.86,30.78,30.79,117446.0,24.2055,24.2212,24.1584,24.1663,117446.0
2015-11-17 15:20:00,30.79,30.82,30.76,30.8,84194.0,24.1663,24.1898,24.1427,24.1741,84194.0
2015-11-17 15:30:00,30.8,30.85,30.78,30.8,173250.0,24.1741,24.2134,24.1584,24.1741,173250.0
2015-11-17 15:40:00,30.79,30.85,30.79,30.81,187807.0,24.1663,24.2134,24.1663,24.182,187807.0
2015-11-17 15:50:00,30.82,30.82,30.74,30.75,409158.0,24.1898,24.1898,24.127,24.1349,409158.0
2015-11-18 09:30:00,30.65,30.78,30.43,30.64,304676.0,24.0564,24.1584,23.8837,24.0485,304676.0
2015-11-18 09:40:00,30.64,30.93,30.63,30.9,213844.0,24.0485,24.2762,24.0407,24.2526,213844.0
2015-11-18 09:50:00,30.9,31.0,30.88,30.9,119405.0,24.2526,24.3311,24.2369,24.2526,119405.0
2015-11-18 10:00:00,30.89,30.92,30.86,30.89,43195.0,24.2448,24.2683,24.2212,24.2448,43195.0
2015-11-18 10:10:00,30.89,30.89,30.78,30.84,55611.0,24.2448,24.2448,24.1584,24.2055,55611.0
2015-11-18 10:20:00,30.85,30.97,30.85,30.91,123954.0,24.2134,24.3076,24.2134,24.2605,123954.0
2015-11-18 10:30:00,30.92,30.95,30.9,30.94,76920.0,24.2683,24.2919,24.2526,24.284,76920.0
2015-11-18 10:40:00,30.95,31.0,30.93,30.94,144204.0,24.2919,24.3311,24.2762,24.284,144204.0
2015-11-18 10:50:00,30.94,30.98,30.91,30.96,70011.0,24.284,24.3154,24.2605,24.2997,70011.0
2015-11-18 11:00:00,30.97,31.0,30.93,30.99,57026.0,24.3076,24.3311,24.2762,24.3233,57026.0
2015-11-18 11:10:00,31.0,31.08,30.99,31.06,100295.0,24.3311,24.3939,24.3233,24.3782,100295.0
2015-11-18 11:20:00,31.06,31.1,31.05,31.09,45747.0,24.3782,24.4096,24.3703,24.4017,45747.0
2015-11-18 11:30:00,31.09,31.12,31.08,31.11,33479.0,24.4017,24.4253,24.3939,24.4174,33479.0
2015-11-18 11:40:00,31.1,31.2,31.09,31.17,122942.0,24.4096,24.4881,24.4017,24.4645,122942.0
2015-11-18 11:50:00,31.17,31.2,31.15,31.15,86512.0,24.4645,24.4881,24.4488,24.4488,86512.0
2015-11-18 12:00:00,31.15,31.18,31.14,31.17,58997.0,24.4488,24.4724,24.441,24.4645,58997.0
2015-11-18 12:10:00,31.17,31.24,31.17,31.23,70042.0,24.4645,24.5195,24.4645,24.5116,70042.0
2015-11-18 12:20:00,31.23,31.27,31.19,31.27,87556.0,24.5116,24.543,24.4802,24.543,87556.0
2015-11-18 12:30:00,31.27,31.28,31.24,31.28,75481.0,24.543,24.5509,24.5195,24.5509,75481.0
2015-11-18 12:40:00,31.28,31.28,31.25,31.27,39194.0,24.5509,24.5509,24.5273,24.543,39194.0
2015-11-18 12:50:00,31.27,31.33,31.26,31.32,62942.0,24.543,24.5901,24.5352,24.5823,62942.0
2015-11-18 13:00:00,31.32,31.32,31.29,31.3,33367.0,24.5823,24.5823,24.5587,24.5666,33367.0
2015-11-18 13:10:00,31.3,31.32,31.29,31.31,48742.0,24.5666,24.5823,24.5587,24.5744,48742.0
2015-11-18 13:20:00,31.31,31.32,31.25,31.25,72800.0,24.5744,24.5823,24.5273,24.5273,72800.0
2015-11-18 13:30:00,31.25,31.26,31.21,31.24,32899.0,24.5273,24.5352,24.4959,24.5195,32899.0
2015-11-18 13:40:00,31.25,31.26,31.22,31.23,39039.0,24.5273,24.5352,24.5038,24.5116,39039.0
2015-11-18 13:50:00,31.22,31.27,31.21,31.26,72581.0,24.5038,24.543,24.4959,24.5352,72581.0
2015-11-18 14:00:00,31.26,31.35,31.24,31.33,129753.0,24.5352,24.6058,24.5195,24.5901,129753.0
2015-11-18 14:10:00,31.33,31.39,31.33,31.35,130157.0,24.5901,24.6372,24.5901,24.6058,130157.0
2015-11-18 14:20:00,31.35,31.37,31.34,31.36,93657.0,24.6058,24.6215,24.598,24.6137,93657.0
2015-11-18 14:30:00,31.35,31.36,31.28,31.28,33433.0,24.6058,24.6137,24.5509,24.5509,33433.0
2015-11-18 14:40:00,31.28,31.32,31.28,31.29,52540.0,24.5509,24.5823,24.5509,24.5587,52540.0
2015-11-18 14:50:00,31.3,31.37,31.28,31.36,73180.0,24.5666,24.6215,24.5509,24.6137,73180.0
2015-11-18 15:00:00,31.37,31.37,31.29,31.29,54362.0,24.6215,24.6215,24.5587,24.5587,54362.0
2015-11-18 15:10:00,31.29,31.34,31.29,31.33,96933.0,24.5587,24.598,24.5587,24.5901,96933.0
2015-11-18 15:20:00,31.33,31.37,31.32,31.35,137039.0,24.5901,24.6215,24.5823,24.6058,137039.0
2015-11-18 15:30:00,31.36,31.38,31.32,31.36,116636.0,24.6137,24.6294,24.5823,24.6137,116636.0
2015-11-18 15:40:00,31.36,31.41,31.35,31.38,174768.0,24.6137,24.6529,24.6058,24.6294,174768.0
2015-11-18 15:50:00,31.39,31.45,31.38,31.41,383827.0,24.6372,24.6843,24.6294,24.6529,383827.0
2015-11-19 09:30:00,31.38,31.42,31.21,31.4,157467.0,24.6294,24.6608,24.4959,24.6451,157467.0
2015-11-19 09:40:00,31.39,31.39,31.32,31.34,109582.0,24.6372,24.6372,24.5823,24.598,109582.0
2015-11-19 09:50:00,31.34,31.34,31.24,31.29,54875.0,24.598,24.598,24.5195,24.5587,54875.0
2015-11-19 10:00:00,31.29,31.41,31.28,31.41,49460.0,24.5587,24.6529,24.5509,24.6529,49460.0
2015-11-19 10:10:00,31.4,31.46,31.38,31.4,79903.0,24.6451,24.6921,24.6294,24.6451,79903.0
2015-11-19 10:20:00,31.4,31.41,31.34,31.36,36216.0,24.6451,24.6529,24.598,24.6137,36216.0
2015-11-19 10:30:00,31.36,31.41,31.33,31.39,98346.0,24.6137,24.6529,24.5901,24.6372,98346.0
2015-11-19 10:40:00,31.39,31.42,31.38,31.42,64486.0,24.6372,24.6608,24.6294,24.6608,64486.0
2015-11-19 10:50:00,31.41,31.44,31.39,31.42,68264.0,24.6529,24.6764,24.6372,24.6608,68264.0
2015-11-19 11:00:00,31.43,31.49,31.41,31.49,30733.0,24.6686,24.7157,24.6529,24.7157,30733.0
2015-11-19 11:10:00,31.49,31.53,31.46,31.53,79021.0,24.7157,24.7471,24.6921,24.7471,79021.0
2015-11-19 11:20:00,31.53,31.53,31.48,31.51,67108.0,24.7471,24.7471,24.7078,24.7314,67108.0
2015-11-19 11:30:00,31.5,31.51,31.44,31.44,32817.0,24.7235,24.7314,24.6764,24.6764,32817.0
2015-11-19 11:40:00,31.44,31.45,31.39,31.4,26090.0,24.6764,24.6843,24.6372,24.6451,26090.0
2015-11-19 11:50:00,31.4,31.4,31.37,31.38,32495.0,24.6451,24.6451,24.6215,24.6294,32495.0
2015-11-19 12:00:00,31.38,31.42,31.37,31.41,32883.0,24.6294,24.6608,24.6215,24.6529,32883.0
2015-11-19 12:10:00,31.41,31.43,31.37,31.39,15334.0,24.6529,24.6686,24.6215,24.6372,15334.0
2015-11-19 12:20:00,31.38,31.41,31.37,31.41,21374.0,24.6294,24.6529,24.6215,24.6529,21374.0
2015-11-19 12:30:00,31.41,31.44,31.41,31.41,12729.0,24.6529,24.6764,24.6529,24.6529,12729.0
2015-11-19 12:40:00,31.41,31.42,31.38,31.39,16881.0,24.6529,24.6608,24.6294,24.6372,16881.0
2015-11-19 12:50:00,31.39,31.43,31.37,31.42,21368.0,24.6372,24.6686,24.6215,24.6608,21368.0
2015-11-19 13:00:00,31.43,31.46,31.41,31.45,15067.0,24.6686,24.6921,24.6529,24.6843,15067.0
2015-11-19 13:10:00,31.46,31.46,31.4,31.4,28643.0,24.6921,24.6921,24.6451,24.6451,28643.0
2015-11-19 13:20:00,31.4,31.41,31.36,31.41,30825.0,24.6451,24.6529,24.6137,24.6529,30825.0
2015-11-19 13:30:00,31.4,31.4,31.36,31.4,23766.0,24.6451,24.6451,24.6137,24.6451,23766.0
2015-11-19 13:40:00,31.41,31.44,31.39,31.4,16893.0,24.6529,24.6764,24.6372,24.6451,16893.0
2015-11-19 13:50:00,31.39,31.4,31.35,31.37,48604.0,24.6372,24.6451,24.6058,24.6215,48604.0
2015-11-19 14:00:00,31.37,31.38,31.32,31.34,19090.0,24.6215,24.6294,24.5823,24.598,19090.0
2015-11-19 14:10:00,31.34,31.34,31.3,31.33,15861.0,24.598,24.598,24.5666,24.5901,15861.0
2015-11-19 14:20:00,31.33,31.35,31.32,31.32,6467.0,24.5901,24.6058,24.5823,24.5823,6467.0
2015-11-19 14:30:00,31.33,31.36,31.27,31.29,53152.0,24.5901,24.6137,24.543,24.5587,53152.0
2015-11-19 14:40:00,31.3,31.32,31.29,31.3,23963.0,24.5666,24.5823,24.5587,24.5666,23963.0
2015-11-19 14:50:00,31.31,31.33,31.3,31.33,69273.0,24.5744,24.5901,24.5666,24.5901,69273.0
2015-11-19 15:00:00,31.33,31.35,31.32,31.34,23239.0,24.5901,24.6058,24.5823,24.598,23239.0
2015-11-19 15:10:00,31.33,31.39,31.32,31.37,85181.0,24.5901,24.6372,24.5823,24.6215,85181.0
2015-11-19 15:20:00,31.38,31.44,31.36,31.42,136897.0,24.6294,24.6764,24.6137,24.6608,136897.0
2015-11-19 15:30:00,31.41,31.42,31.35,31.38,67314.0,24.6529,24.6608,24.6058,24.6294,67314.0
2015-11-19 15:40:00,31.37,31.38,31.36,31.36,61903.0,24.6215,24.6294,24.6137,24.6137,61903.0
2015-11-19 15:50:00,31.36,31.42,31.36,31.39,157411.0,24.6137,24.6608,24.6137,24.6372,157411.0
2015-11-20 09:30:00,31.51,31.6,31.49,31.53,218610.0,24.7314,24.802,24.7157,24.7471,218610.0
2015-11-20 09:40:00,31.53,31.6,31.53,31.59,56100.0,24.7471,24.802,24.7471,24.7942,56100.0
2015-11-20 09:50:00,31.6,31.69,31.58,31.69,50905.0,24.802,24.8727,24.7863,24.8727,50905.0
2015-11-20 10:00:00,31.69,31.77,31.62,31.74,178760.0,24.8727,24.9355,24.8177,24.9119,178760.0
2015-11-20 10:10:00,31.74,31.84,31.68,31.68,113733.0,24.9119,24.9904,24.8648,24.8648,113733.0
2015-11-20 10:20:00,31.66,31.67,31.62,31.63,52178.0,24.8491,24.857,24.8177,24.8256,52178.0
2015-11-20 10:30:00,31.63,31.65,31.58,31.59,30709.0,24.8256,24.8413,24.7863,24.7942,30709.0
2015-11-20 10:40:00,31.59,31.6,31.57,31.59,16537.0,24.7942,24.802,24.7785,24.7942,16537.0
2015-11-20 10:50:00,31.59,31.6,31.54,31.56,20685.0,24.7942,24.802,24.7549,24.7706,20685.0
2015-11-20 11:00:00,31.56,31.59,31.52,31.54,27498.0,24.7706,24.7942,24.7392,24.7549,27498.0
2015-11-20 11:10:00,31.54,31.54,31.51,31.53,21390.0,24.7549,24.7549,24.7314,24.7471,21390.0
2015-11-20 11:20:00,31.54,31.54,31.49,31.49,26363.0,24.7549,24.7549,24.7157,24.7157,26363.0
2015-11-20 11:30:00,31.49,31.52,31.47,31.49,72019.0,24.7157,24.7392,24.7,24.7157,72019.0
2015-11-20 11:40:00,31.5,31.52,31.49,31.49,16821.0,24.7235,24.7392,24.7157,24.7157,16821.0
2015-11-20 11:50:00,31.49,31.52,31.49,31.52,24017.0,24.7157,24.7392,24.7157,24.7392,24017.0
2015-11-20 12:00:00,31.51,31.52,31.47,31.47,10472.0,24.7314,24.7392,24.7,24.7,10472.0
2015-11-20 12:10:00,31.48,31.49,31.46,31.48,17748.0,24.7078,24.7157,24.6921,24.7078,17748.0
2015-11-20 12:20:00,31.49,31.53,31.48,31.52,47163.0,24.7157,24.7471,24.7078,24.7392,47163.0
2015-11-20 12:30:00,31.52,31.54,31.5,31.5,12981.0,24.7392,24.7549,24.7235,24.7235,12981.0
2015-11-20 12:40:00,31.49,31.53,31.49,31.52,17117.0,24.7157,24.7471,24.7157,24.7392,17117.0
2015-11-20 12:50:00,31.52,31.52,31.49,31.51,16570.0,24.7392,24.7392,24.7157,24.7314,16570.0
2015-11-20 13:00:00,31.5,31.52,31.5,31.5,21442.0,24.7235,24.7392,24.7235,24.7235,21442.0
2015-11-20 13:10:00,31.5,31.51,31.45,31.49,27880.0,24.7235,24.7314,24.6843,24.7157,27880.0
2015-11-20 13:20:00,31.49,31.49,31.44,31.48,49899.0,24.7157,24.7157,24.6764,24.7078,49899.0
2015-11-20 13:30:00,31.48,31.48,31.43,31.48,52357.0,24.7078,24.7078,24.6686,24.7078,52357.0
2015-11-20 13:40:00,31.49,31.51,31.48,31.51,12636.0,24.7157,24.7314,24.7078,24.7314,12636.0
2015-11-20 13:50:00,31.51,31.52,31.48,31.49,18813.0,24.7314,24.7392,24.7078,24.7157,18813.0
2015-11-20 14:00:00,31.49,31.51,31.49,31.49,29251.0,24.7157,24.7314,24.7157,24.7157,29251.0
2015-11-20 14:10:00,31.5,31.54,31.49,31.54,32248.0,24.7235,24.7549,24.7157,24.7549,32248.0
2015-11-20 14:20:00,31.54,31.54,31.51,31.51,170994.0,24.7549,24.7549,24.7314,24.7314,170994.0
2015-11-20 14:30:00,31.51,31.61,31.51,31.59,148727.0,24.7314,24.8099,24.7314,24.7942,148727.0
2015-11-20 14:40:00,31.59,31.6,31.55,31.56,47534.0,24.7942,24.802,24.7628,24.7706,47534.0
2015-11-20 14:50:00,31.56,31.56,31.51,31.52,44659.0,24.7706,24.7706,24.7314,24.7392,44659.0
2015-11-20 15:00:00,31.53,31.6,31.51,31.58,90536.0,24.7471,24.802,24.7314,24.7863,90536.0
2015-11-20 15:10:00,31.57,31.58,31.54,31.56,42408.0,24.7785,24.7863,24.7549,24.7706,42408.0
2015-11-20 15:20:00,31.55,31.58,31.53,31.58,35627.0,24.7628,24.7863,24.7471,24.7863,35627.0
2015-11-20 15:30:00,31.58,31.59,31.55,31.55,53756.0,24.7863,24.7942,24.7628,24.7628,53756.0
2015-11-20 15:40:00,31.56,31.59,31.55,31.59,137738.0,24.7706,24.7942,24.7628,24.7942,137738.0
2015-11-20 15:50:00,31.59,31.6,31.55,31.57,157189.0,24.7942,24.802,24.7628,24.7785,157189.0
2015-11-23 09:30:00,31.63,31.7,31.55,31.61,66287.0,24.8256,24.8805,24.7628,24.8099,66287.0
2015-11-23 09:40:00,31.61,31.65,31.58,31.6,22471.0,24.8099,24.8413,24.7863,24.802,22471.0
2015-11-23 09:50:00,31.61,31.66,31.59,31.6,55170.0,24.8099,24.8491,24.7942,24.802,55170.0
2015-11-23 10:00:00,31.61,31.66,31.6,31.65,56425.0,24.8099,24.8491,24.802,24.8413,56425.0
2015-11-23 10:10:00,31.66,31.7,31.65,31.7,74395.0,24.8491,24.8805,24.8413,24.8805,74395.0
2015-11-23 10:20:00,31.7,31.73,31.68,31.71,200563.0,24.8805,24.9041,24.8648,24.8884,200563.0
2015-11-23 10:30:00,31.72,31.78,31.72,31.78,67457.0,24.8962,24.9433,24.8962,24.9433,67457.0
2015-11-23 10:40:00,31.78,31.86,31.77,31.82,85727.0,24.9433,25.0061,24.9355,24.9747,85727.0
2015-11-23 10:50:00,31.82,31.83,31.79,31.83,31829.0,24.9747,24.9825,24.9512,24.9825,31829.0
2015-11-23 11:00:00,31.82,31.87,31.81,31.86,211637.0,24.9747,25.0139,24.9669,25.0061,211637.0
2015-11-23 11:10:00,31.85,31.91,31.84,31.89,97146.0,24.9982,25.0453,24.9904,25.0296,97146.0
2015-11-23 11:20:00,31.88,31.88,31.84,31.87,46573.0,25.0218,25.0218,24.9904,25.0139,46573.0
2015-11-23 11:30:00,31.87,31.88,31.84,31.86,47750.0,25.0139,25.0218,24.9904,25.0061,47750.0
2015-11-23 11:40:00,31.86,31.9,31.86,31.86,56719.0,25.0061,25.0375,25.0061,25.0061,56719.0
2015-11-23 11:50:00,31.87,31.89,31.85,31.85,27659.0,25.0139,25.0296,24.9982,24.9982,27659.0
2015-11-23 12:00:00,31.85,31.86,31.81,31.82,50751.0,24.9982,25.0061,24.9669,24.9747,50751.0
2015-11-23 12:10:00,31.83,31.83,31.79,31.79,25378.0,24.9825,24.9825,24.9512,24.9512,25378.0
2015-11-23 12:20:00,31.79,31.79,31.75,31.78,18927.0,24.9512,24.9512,24.9198,24.9433,18927.0
2015-11-23 12:30:00,31.78,31.78,31.76,31.76,22900.0,24.9433,24.9433,24.9276,24.9276,22900.0
2015-11-23 12:40:00,31.76,31.76,31.65,31.71,98346.0,24.9276,24.9276,24.8413,24.8884,98346.0
2015-11-23 12:50:00,31.72,31.79,31.72,31.79,27965.0,24.8962,24.9512,24.8962,24.9512,27965.0
2015-11-23 13:00:00,31.79,31.8,31.76,31.76,29426.0,24.9512,24.959,24.9276,24.9276,29426.0
2015-11-23 13:10:00,31.76,31.77,31.74,31.75,26651.0,24.9276,24.9355,24.9119,24.9198,26651.0
2015-11-23 13:20:00,31.74,31.76,31.74,31.74,25272.0,24.9119,24.9276,24.9119,24.9119,25272.0
2015-11-23 13:30:00,31.74,31.78,31.72,31.78,34966.0,24.9119,24.9433,24.8962,24.9433,34966.0
2015-11-23 13:40:00,31.78,31.78,31.72,31.73,36098.0,24.9433,24.9433,24.8962,24.9041,36098.0
2015-11-23 13:50:00,31.74,31.77,31.73,31.75,20070.0,24.9119,24.9355,24.9041,24.9198,20070.0
2015-11-23 14:00:00,31.75,31.75,31.67,31.69,34773.0,24.9198,24.9198,24.857,24.8727,34773.0
2015-11-23 14:10:00,31.69,31.71,31.66,31.66,25446.0,24.8727,24.8884,24.8491,24.8491,25446.0
2015-11-23 14:20:00,31.66,31.7,31.65,31.7,22527.0,24.8491,24.8805,24.8413,24.8805,22527.0
2015-11-23 14:30:00,31.69,31.7,31.63,31.64,27930.0,24.8727,24.8805,24.8256,24.8334,27930.0
2015-11-23 14:40:00,31.65,31.66,31.62,31.65,26308.0,24.8413,24.8491,24.8177,24.8413,26308.0
2015-11-23 14:50:00,31.66,31.66,31.63,31.66,66081.0,24.8491,24.8491,24.8256,24.8491,66081.0
2015-11-23 15:00:00,31.66,31.73,31.66,31.73,36883.0,24.8491,24.9041,24.8491,24.9041,36883.0
2015-11-23 15:10:00,31.73,31.77,31.73,31.75,46726.0,24.9041,24.9355,24.9041,24.9198,46726.0
2015-11-23 15:20:00,31.76,31.76,31.73,31.75,51674.0,24.9276,24.9276,24.9041,24.9198,51674.0
2015-11-23 15:30:00,31.75,31.79,31.74,31.79,63711.0,24.9198,24.9512,24.9119,24.9512,63711.0
2015-11-23 15:40:00,31.79,31.79,31.74,31.76,79991.0,24.9512,24.9512,24.9119,24.9276,79991.0
2015-11-23 15:50:00,31.76,31.79,31.74,31.75,219965.0,24.9276,24.9512,24.9119,24.9198,219965.0
2015-11-24 09:30:00,31.51,31.69,31.51,31.67,107347.0,24.7314,24.8727,24.7314,24.857,107347.0
2015-11-24 09:40:00,31.69,31.72,31.62,31.66,63724.0,24.8727,24.8962,24.8177,24.8491,63724.0
2015-11-24 09:50:00,31.66,31.72,31.65,31.68,92449.0,24.8491,24.8962,24.8413,24.8648,92449.0
2015-11-24 10:00:00,31.68,31.7,31.65,31.66,46953.0,24.8648,24.8805,24.8413,24.8491,46953.0
2015-11-24 10:10:00,31.67,31.7,31.63,31.69,91635.0,24.857,24.8805,24.8256,24.8727,91635.0
2015-11-24 10:20:00,31.68,31.7,31.65,31.67,41835.0,24.8648,24.8805,24.8413,24.857,41835.0
2015-11-24 10:30:00,31.66,31.66,31.55,31.56,27915.0,24.8491,24.8491,24.7628,24.7706,27915.0
2015-11-24 10:40:00,31.57,31.57,31.5,31.52,27549.0,24.7785,24.7785,24.7235,24.7392,27549.0
2015-11-24 10:50:00,31.51,31.52,31.48,31.5,38096.0,24.7314,24.7392,24.7078,24.7235,38096.0
2015-11-24 11:00:00,31.5,31.52,31.48,31.51,49635.0,24.7235,24.7392,24.7078,24.7314,49635.0
2015-11-24 11:10:00,31.51,31.52,31.49,31.5,40954.0,24.7314,24.7392,24.7157,24.7235,40954.0
2015-11-24 11:20:00,31.49,31.54,31.48,31.51,48567.0,24.7157,24.7549,24.7078,24.7314,48567.0
2015-11-24 11:30:00,31.52,31.66,31.51,31.61,79093.0,24.7392,24.8491,24.7314,24.8099,79093.0
2015-11-24 11:40:00,31.61,31.62,31.57,31.58,25103.0,24.8099,24.8177,24.7785,24.7863,25103.0
2015-11-24 11:50:00,31.58,31.58,31.55,31.56,66436.0,24.7863,24.7863,24.7628,24.7706,66436.0
2015-11-24 12:00:00,31.56,31.6,31.55,31.6,45979.0,24.7706,24.802,24.7628,24.802,45979.0
2015-11-24 12:10:00,31.6,31.61,31.58,31.58,27566.0,24.802,24.8099,24.7863,24.7863,27566.0
2015-11-24 12:20:00,31.58,31.59,31.54,31.56,21514.0,24.7863,24.7942,24.7549,24.7706,21514.0
2015-11-24 12:30:00,31.56,31.56,31.53,31.56,15174.0,24.7706,24.7706,24.7471,24.7706,15174.0
2015-11-24 12:40:00,31.56,31.59,31.55,31.58,116676.0,24.7706,24.7942,24.7628,24.7863,116676.0
2015-11-24 12:50:00,31.57,31.6,31.56,31.6,35237.0,24.7785,24.802,24.7706,24.802,35237.0
2015-11-24 13:00:00,31.6,31.66,31.59,31.65,38474.0,24.802,24.8491,24.7942,24.8413,38474.0
2015-11-24 13:10:00,31.66,31.67,31.63,31.65,25157.0,24.8491,24.857,24.8256,24.8413,25157.0
2015-11-24 13:20:00,31.65,31.74,31.65,31.73,26200.0,24.8413,24.9119,24.8413,24.9041,26200.0
2015-11-24 13:30:00,31.72,31.75,31.72,31.73,24088.0,24.8962,24.9198,24.8962,24.9041,24088.0
2015-11-24 13:40:00,31.74,31.76,31.73,31.73,31011.0,24.9119,24.9276,24.9041,24.9041,31011.0
2015-11-24 13:50:00,31.74,31.75,31.7,31.73,51650.0,24.9119,24.9198,24.8805,24.9041,51650.0
2015-11-24 14:00:00,31.73,31.74,31.7,31.73,45441.0,24.9041,24.9119,24.8805,24.9041,45441.0
2015-11-24 14:10:00,31.72,31.73,31.67,31.71,26435.0,24.8962,24.9041,24.857,24.8884,26435.0
2015-11-24 14:20:00,31.71,31.74,31.7,31.71,30286.0,24.8884,24.9119,24.8805,24.8884,30286.0
2015-11-24 14:30:00,31.71,31.73,31.7,31.73,16288.0,24.8884,24.9041,24.8805,24.9041,16288.0
2015-11-24 14:40:00,31.73,31.75,31.72,31.75,33230.0,24.9041,24.9198,24.8962,24.9198,33230.0
2015-11-24 14:50:00,31.74,31.8,31.74,31.77,38185.0,24.9119,24.959,24.9119,24.9355,38185.0
2015-11-24 15:00:00,31.77,31.79,31.74,31.78,31383.0,24.9355,24.9512,24.9119,24.9433,31383.0
2015-11-24 15:10:00,31.79,31.8,31.76,31.77,76593.0,24.9512,24.959,24.9276,24.9355,76593.0
2015-11-24 15:20:00,31.76,31.77,31.73,31.75,50356.0,24.9276,24.9355,24.9041,24.9198,50356.0
2015-11-24 15:30:00,31.75,31.77,31.73,31.74,70483.0,24.9198,24.9355,24.9041,24.9119,70483.0
2015-11-24 15:40:00,31.75,31.77,31.72,31.73,93258.0,24.9198,24.9355,24.8962,24.9041,93258.0
2015-11-24 15:50:00,31.72,31.75,31.7,31.74,187719.0,24.8962,24.9198,24.8805,24.9119,187719.0
2015-11-25 09:30:00,31.71,31.82,31.57,31.63,101722.0,24.8884,24.9747,24.7785,24.8256,101722.0
2015-11-25 09:40:00,31.63,31.63,31.53,31.55,36291.0,24.8256,24.8256,24.7471,24.7628,36291.0
2015-11-25 09:50:00,31.55,31.57,31.52,31.52,38941.0,24.7628,24.7785,24.7392,24.7392,38941.0
2015-11-25 10:00:00,31.52,31.55,31.49,31.5,36309.0,24.7392,24.7628,24.7157,24.7235,36309.0
2015-11-25 10:10:00,31.5,31.53,31.47,31.53,26817.0,24.7235,24.7471,24.7,24.7471,26817.0
2015-11-25 10:20:00,31.53,31.53,31.5,31.5,28576.0,24.7471,24.7471,24.7235,24.7235,28576.0
2015-11-25 10:30:00,31.5,31.57,31.49,31.55,42975.0,24.7235,24.7785,24.7157,24.7628,42975.0
2015-11-25 10:40:00,31.55,31.56,31.51,31.52,31113.0,24.7628,24.7706,24.7314,24.7392,31113.0
2015-11-25 10:50:00,31.51,31.52,31.49,31.5,26564.0,24.7314,24.7392,24.7157,24.7235,26564.0
2015-11-25 11:00:00,31.5,31.5,31.46,31.48,24068.0,24.7235,24.7235,24.6921,24.7078,24068.0
2015-11-25 11:10:00,31.48,31.48,31.43,31.44,16216.0,24.7078,24.7078,24.6686,24.6764,16216.0
2015-11-25 11:20:00,31.43,31.44,31.41,31.42,21431.0,24.6686,24.6764,24.6529,24.6608,21431.0
2015-11-25 11:30:00,31.42,31.46,31.4,31.46,38417.0,24.6608,24.6921,24.6451,24.6921,38417.0
2015-11-25 11:40:00,31.46,31.53,31.45,31.5,29158.0,24.6921,24.7471,24.6843,24.7235,29158.0
2015-11-25 11:50:00,31.49,31.51,31.44,31.44,70106.0,24.7157,24.7314,24.6764,24.6764,70106.0
2015-11-25 12:00:00,31.45,31.48,31.42,31.48,42116.0,24.6843,24.7078,24.6608,24.7078,42116.0
2015-11-25 12:10:00,31.48,31.53,31.45,31.51,30034.0,24.7078,24.7471,24.6843,24.7314,30034.0
2015-11-25 12:20:00,31.52,31.53,31.43,31.43,51692.0,24.7392,24.7471,24.6686,24.6686,51692.0
2015-11-25 12:30:00,31.44,31.44,31.37,31.37,46233.0,24.6764,24.6764,24.6215,24.6215,46233.0
2015-11-25 12:40:00,31.37,31.38,31.34,31.35,36531.0,24.6215,24.6294,24.598,24.6058,36531.0
2015-11-25 12:50:00,31.34,31.34,31.29,31.29,47009.0,24.598,24.598,24.5587,24.5587,47009.0
2015-11-25 13:00:00,31.29,31.3,31.29,31.29,8978.0,24.5587,24.5666,24.5587,24.5587,8978.0
2015-11-25 13:10:00,31.3,31.3,31.25,31.26,64417.0,24.5666,24.5666,24.5273,24.5352,64417.0
2015-11-25 13:20:00,31.26,31.26,31.23,31.26,69287.0,24.5352,24.5352,24.5116,24.5352,69287.0
2015-11-25 13:30:00,31.26,31.32,31.25,31.3,42829.0,24.5352,24.5823,24.5273,24.5666,42829.0
2015-11-25 13:40:00,31.3,31.32,31.28,31.32,23991.0,24.5666,24.5823,24.5509,24.5823,23991.0
2015-11-25 13:50:00,31.32,31.4,31.32,31.38,30954.0,24.5823,24.6451,24.5823,24.6294,30954.0
2015-11-25 14:00:00,31.38,31.39,31.31,31.32,29062.0,24.6294,24.6372,24.5744,24.5823,29062.0
2015-11-25 14:10:00,31.32,31.32,31.26,31.31,65716.0,24.5823,24.5823,24.5352,24.5744,65716.0
2015-11-25 14:20:00,31.31,31.34,31.3,31.32,39026.0,24.5744,24.598,24.5666,24.5823,39026.0
2015-11-25 14:30:00,31.32,31.32,31.3,31.32,20840.0,24.5823,24.5823,24.5666,24.5823,20840.0
2015-11-25 14:40:00,31.31,31.36,31.3,31.36,24736.0,24.5744,24.6137,24.5666,24.6137,24736.0
2015-11-25 14:50:00,31.37,31.37,31.33,31.33,24606.0,24.6215,24.6215,24.5901,24.5901,24606.0
2015-11-25 15:00:00,31.33,31.35,31.33,31.33,32307.0,24.5901,24.6058,24.5901,24.5901,32307.0
2015-11-25 15:10:00,31.33,31.34,31.29,31.33,118545.0,24.5901,24.598,24.5587,24.5901,118545.0
2015-11-25 15:20:00,31.32,31.33,31.32,31.33,29534.0,24.5823,24.5901,24.5823,24.5901,29534.0
2015-11-25 15:30:00,31.32,31.33,31.31,31.33,66817.0,24.5823,24.5901,24.5744,24.5901,66817.0
2015-11-25 15:40:00,31.33,31.34,31.32,31.33,65203.0,24.5901,24.598,24.5823,24.5901,65203.0
2015-11-25 15:50:00,31.33,31.34,31.29,31.3,132933.0,24.5901,24.598,24.5587,24.5666,132933.0
2015-11-27 09:30:00,31.28,31.29,31.13,31.2,77068.0,24.5509,24.5587,24.4331,24.4881,77068.0
2015-11-27 09:40:00,31.2,31.26,31.13,31.14,100542.0,24.4881,24.5352,24.4331,24.441,100542.0
2015-11-27 09:50:00,31.13,31.17,31.1,31.15,92958.0,24.4331,24.4645,24.4096,24.4488,92958.0
2015-11-27 10:00:00,31.14,31.18,31.07,31.18,93370.0,24.441,24.4724,24.386,24.4724,93370.0
2015-11-27 10:10:00,31.18,31.19,31.1,31.11,55186.0,24.4724,24.4802,24.4096,24.4174,55186.0
2015-11-27 10:20:00,31.11,31.14,31.11,31.12,36790.0,24.4174,24.441,24.4174,24.4253,36790.0
2015-11-27 10:30:00,31.13,31.2,31.13,31.16,28512.0,24.4331,24.4881,24.4331,24.4567,28512.0
2015-11-27 10:40:00,31.16,31.24,31.16,31.21,29626.0,24.4567,24.5195,24.4567,24.4959,29626.0
2015-11-27 10:50:00,31.21,31.22,31.19,31.21,42551.0,24.4959,24.5038,24.4802,24.4959,42551.0
2015-11-27 11:00:00,31.21,31.27,31.21,31.24,66713.0,24.4959,24.543,24.4959,24.5195,66713.0
2015-11-27 11:10:00,31.24,31.25,31.2,31.21,33253.0,24.5195,24.5273,24.4881,24.4959,33253.0
2015-11-27 11:20:00,31.21,31.21,31.17,31.17,27820.0,24.4959,24.4959,24.4645,24.4645,27820.0
2015-11-27 11:30:00,31.17,31.19,31.15,31.15,39736.0,24.4645,24.4802,24.4488,24.4488,39736.0
2015-11-27 11:40:00,31.15,31.16,31.12,31.14,52001.0,24.4488,24.4567,24.4253,24.441,52001.0
2015-11-27 11:50:00,31.13,31.15,31.11,31.15,43097.0,24.4331,24.4488,24.4174,24.4488,43097.0
2015-11-27 12:00:00,31.15,31.18,31.12,31.16,48397.0,24.4488,24.4724,24.4253,24.4567,48397.0
2015-11-27 12:10:00,31.16,31.21,31.16,31.2,52260.0,24.4567,24.4959,24.4567,24.4881,52260.0
2015-11-27 12:20:00,31.2,31.21,31.17,31.18,55547.0,24.4881,24.4959,24.4645,24.4724,55547.0
2015-11-27 12:30:00,31.19,31.19,31.13,31.13,118668.0,24.4802,24.4802,24.4331,24.4331,118668.0
2015-11-27 12:40:00,31.14,31.16,31.12,31.13,149879.0,24.441,24.4567,24.4253,24.4331,149879.0
2015-11-27 12:50:00,31.14,31.15,31.1,31.13,186958.0,24.441,24.4488,24.4096,24.4331,186958.0
2015-11-30 09:30:00,31.12,31.21,31.01,31.08,237130.0,24.4253,24.4959,24.339,24.3939,237130.0
2015-11-30 09:40:00,31.08,31.09,30.98,30.98,123635.0,24.3939,24.4017,24.3154,24.3154,123635.0
2015-11-30 09:50:00,30.98,31.01,30.93,30.95,78140.0,24.3154,24.339,24.2762,24.2919,78140.0
2015-11-30 10:00:00,30.96,30.99,30.88,30.94,79823.0,24.2997,24.3233,24.2369,24.284,79823.0
2015-11-30 10:10:00,30.95,30.96,30.92,30.95,66258.0,24.2919,24.2997,24.2683,24.2919,66258.0
2015-11-30 10:20:00,30.95,30.96,30.86,30.87,156059.0,24.2919,24.2997,24.2212,24.2291,156059.0
2015-11-30 10:30:00,30.87,30.88,30.82,30.87,203766.0,24.2291,24.2369,24.1898,24.2291,203766.0
2015-11-30 10:40:00,30.87,31.02,30.87,31.02,58766.0,24.2291,24.3468,24.2291,24.3468,58766.0
2015-11-30 10:50:00,31.03,31.04,30.96,30.99,44365.0,24.3546,24.3625,24.2997,24.3233,44365.0
2015-11-30 11:00:00,30.99,30.99,30.95,30.96,42363.0,24.3233,24.3233,24.2919,24.2997,42363.0
2015-11-30 11:10:00,30.96,31.01,30.96,30.99,39988.0,24.2997,24.339,24.2997,24.3233,39988.0
2015-11-30 11:20:00,30.99,31.01,30.95,30.96,36972.0,24.3233,24.339,24.2919,24.2997,36972.0
2015-11-30 11:30:00,30.96,30.98,30.94,30.95,68467.0,24.2997,24.3154,24.284,24.2919,68467.0
2015-11-30 11:40:00,30.95,30.97,30.92,30.92,56483.0,24.2919,24.3076,24.2683,24.2683,56483.0
2015-11-30 11:50:00,30.92,31.01,30.9,31.01,37627.0,24.2683,24.339,24.2526,24.339,37627.0
2015-11-30 12:00:00,31.01,31.01,30.98,30.98,69549.0,24.339,24.339,24.3154,24.3154,69549.0
2015-11-30 12:10:00,30.99,31.01,30.97,30.98,63725.0,24.3233,24.339,24.3076,24.3154,63725.0
2015-11-30 12:20:00,30.98,31.05,30.96,31.05,69586.0,24.3154,24.3703,24.2997,24.3703,69586.0
2015-11-30 12:30:00,31.05,31.07,31.04,31.06,42229.0,24.3703,24.386,24.3625,24.3782,42229.0
2015-11-30 12:40:00,31.05,31.06,31.0,31.01,50532.0,24.3703,24.3782,24.3311,24.339,50532.0
2015-11-30 12:50:00,31.01,31.02,31.0,31.02,35341.0,24.339,24.3468,24.3311,24.3468,35341.0
2015-11-30 13:00:00,31.01,31.01,30.98,30.98,52397.0,24.339,24.339,24.3154,24.3154,52397.0
2015-11-30 13:10:00,30.99,30.99,30.94,30.95,89212.0,24.3233,24.3233,24.284,24.2919,89212.0
2015-11-30 13:20:00,30.95,31.01,30.95,31.01,71424.0,24.2919,24.339,24.2919,24.339,71424.0
2015-11-30 13:30:00,31.01,31.03,30.97,31.03,67378.0,24.339,24.3546,24.3076,24.3546,67378.0
2015-11-30 13:40:00,31.03,31.08,31.02,31.08,35894.0,24.3546,24.3939,24.3468,24.3939,35894.0
2015-11-30 13:50:00,31.09,31.09,31.05,31.06,23890.0,24.4017,24.4017,24.3703,24.3782,23890.0
2015-11-30 14:00:00,31.06,31.07,30.93,30.94,143911.0,24.3782,24.386,24.2762,24.284,143911.0
2015-11-30 14:10:00,30.94,30.98,30.93,30.97,38863.0,24.284,24.3154,24.2762,24.3076,38863.0
2015-11-30 14:20:00,30.97,30.97,30.94,30.94,29427.0,24.3076,24.3076,24.284,24.284,29427.0
2015-11-30 14:30:00,30.95,30.95,30.9,30.91,63438.0,24.2919,24.2919,24.2526,24.2605,63438.0
2015-11-30 14:40:00,30.92,30.92,30.81,30.82,271183.0,24.2683,24.2683,24.182,24.1898,271183.0
2015-11-30 14:50:00,30.82,30.87,30.81,30.82,139000.0,24.1898,24.2291,24.182,24.1898,139000.0
2015-11-30 15:00:00,30.82,30.83,30.8,30.82,136010.0,24.1898,24.1977,24.1741,24.1898,136010.0
2015-11-30 15:10:00,30.82,30.85,30.81,30.85,124966.0,24.1898,24.2134,24.182,24.2134,124966.0
2015-11-30 15:20:00,30.84,30.85,30.79,30.84,100202.0,24.2055,24.2134,24.1663,24.2055,100202.0
2015-11-30 15:30:00,30.83,30.87,30.82,30.87,107885.0,24.1977,24.2291,24.1898,24.2291,107885.0
2015-11-30 15:40:00,30.87,30.89,30.79,30.85,343332.0,24.2291,24.2448,24.1663,24.2134,343332.0
2015-11-30 15:50:00,30.85,30.86,30.8,30.83,515988.0,24.2134,24.2212,24.1741,24.1977,515988.0
2015-12-01 09:30:00,30.7,30.98,30.69,30.94,237455.0,24.0956,24.3154,24.0878,24.284,237455.0
2015-12-01 09:40:00,30.94,31.03,30.88,30.91,90222.0,24.284,24.3546,24.2369,24.2605,90222.0
2015-12-01 09:50:00,30.92,30.93,30.78,30.89,162966.0,24.2683,24.2762,24.1584,24.2448,162966.0
2015-12-01 10:00:00,30.89,30.91,30.81,30.91,82638.0,24.2448,24.2605,24.182,24.2605,82638.0
2015-12-01 10:10:00,30.91,30.92,30.82,30.87,120641.0,24.2605,24.2683,24.1898,24.2291,120641.0
2015-12-01 10:20:00,30.87,30.89,30.84,30.89,49733.0,24.2291,24.2448,24.2055,24.2448,49733.0
2015-12-01 10:30:00,30.89,30.94,30.88,30.9,96775.0,24.2448,24.284,24.2369,24.2526,96775.0
2015-12-01 10:40:00,30.9,30.98,30.88,30.97,73496.0,24.2526,24.3154,24.2369,24.3076,73496.0
2015-12-01 10:50:00,30.97,30.99,30.94,30.95,43699.0,24.3076,24.3233,24.284,24.2919,43699.0
2015-12-01 11:00:00,30.94,30.95,30.89,30.92,67280.0,24.284,24.2919,24.2448,24.2683,67280.0
2015-12-01 11:10:00,30.92,30.92,30.89,30.92,59920.0,24.2683,24.2683,24.2448,24.2683,59920.0
2015-12-01 11:20:00,30.92,30.97,30.91,30.97,140824.0,24.2683,24.3076,24.2605,24.3076,140824.0
2015-12-01 11:30:00,30.98,31.0,30.93,30.94,53119.0,24.3154,24.3311,24.2762,24.284,53119.0
2015-12-01 11:40:00,30.94,30.98,30.93,30.98,32297.0,24.284,24.3154,24.2762,24.3154,32297.0
2015-12-01 11:50:00,30.98,31.0,30.97,30.99,28990.0,24.3154,24.3311,24.3076,24.3233,28990.0
2015-12-01 12:00:00,31.0,31.01,30.99,31.01,45698.0,24.3311,24.339,24.3233,24.339,45698.0
2015-12-01 12:10:00,31.01,31.06,31.01,31.03,41380.0,24.339,24.3782,24.339,24.3546,41380.0
2015-12-01 12:20:00,31.03,31.05,31.02,31.02,34524.0,24.3546,24.3703,24.3468,24.3468,34524.0
2015-12-01 12:30:00,31.03,31.04,31.02,31.03,34358.0,24.3546,24.3625,24.3468,24.3546,34358.0
2015-12-01 12:40:00,31.04,31.08,31.03,31.08,26837.0,24.3625,24.3939,24.3546,24.3939,26837.0
2015-12-01 12:50:00,31.08,31.09,31.07,31.08,16983.0,24.3939,24.4017,24.386,24.3939,16983.0
2015-12-01 13:00:00,31.09,31.13,31.07,31.08,128205.0,24.4017,24.4331,24.386,24.3939,128205.0
2015-12-01 13:10:00,31.09,31.09,31.06,31.06,27377.0,24.4017,24.4017,24.3782,24.3782,27377.0
2015-12-01 13:20:00,31.06,31.06,31.04,31.04,100882.0,24.3782,24.3782,24.3625,24.3625,100882.0
2015-12-01 13:30:00,31.04,31.06,31.0,31.05,39811.0,24.3625,24.3782,24.3311,24.3703,39811.0
2015-12-01 13:40:00,31.05,31.06,31.02,31.03,37307.0,24.3703,24.3782,24.3468,24.3546,37307.0
2015-12-01 13:50:00,31.04,31.04,31.0,31.01,34112.0,24.3625,24.3625,24.3311,24.339,34112.0
2015-12-01 14:00:00,31.01,31.04,31.0,31.02,37751.0,24.339,24.3625,24.3311,24.3468,37751.0
2015-12-01 14:10:00,31.03,31.03,30.99,31.01,42393.0,24.3546,24.3546,24.3233,24.339,42393.0
2015-12-01 14:20:00,31.01,31.03,31.0,31.03,42275.0,24.339,24.3546,24.3311,24.3546,42275.0
2015-12-01 14:30:00,31.03,31.04,31.01,31.02,40140.0,24.3546,24.3625,24.339,24.3468,40140.0
2015-12-01 14:40:00,31.01,31.08,31.01,31.08,54059.0,24.339,24.3939,24.339,24.3939,54059.0
2015-12-01 14:50:00,31.08,31.08,31.07,31.07,48913.0,24.3939,24.3939,24.386,24.386,48913.0
2015-12-01 15:00:00,31.08,31.08,31.07,31.08,38250.0,24.3939,24.3939,24.386,24.3939,38250.0
2015-12-01 15:10:00,31.08,31.08,31.07,31.08,52997.0,24.3939,24.3939,24.386,24.3939,52997.0
2015-12-01 15:20:00,31.08,31.08,31.06,31.08,135088.0,24.3939,24.3939,24.3782,24.3939,135088.0
2015-12-01 15:30:00,31.08,31.13,31.07,31.12,121664.0,24.3939,24.4331,24.386,24.4253,121664.0
2015-12-01 15:40:00,31.12,31.12,31.03,31.03,307049.0,24.4253,24.4253,24.3546,24.3546,307049.0
2015-12-01 15:50:00,31.04,31.13,31.04,31.09,684058.0,24.3625,24.4331,24.3625,24.4017,684058.0
2015-12-02 09:30:00,31.07,31.17,30.9,30.97,106572.0,24.386,24.4645,24.2526,24.3076,106572.0
2015-12-02 09:40:00,30.96,31.01,30.94,30.99,80758.0,24.2997,24.339,24.284,24.3233,80758.0
2015-12-02 09:50:00,31.0,31.03,30.94,31.0,52223.0,24.3311,24.3546,24.284,24.3311,52223.0
2015-12-02 10:00:00,30.99,31.01,30.98,30.99,43068.0,24.3233,24.339,24.3154,24.3233,43068.0
2015-12-02 10:10:00,30.99,31.01,30.97,30.98,53981.0,24.3233,24.339,24.3076,24.3154,53981.0
2015-12-02 10:20:00,30.99,31.0,30.93,30.93,35214.0,24.3233,24.3311,24.2762,24.2762,35214.0
2015-12-02 10:30:00,30.94,30.96,30.93,30.95,38556.0,24.284,24.2997,24.2762,24.2919,38556.0
2015-12-02 10:40:00,30.94,30.94,30.88,30.88,72606.0,24.284,24.284,24.2369,24.2369,72606.0
2015-12-02 10:50:00,30.88,30.92,30.87,30.92,42485.0,24.2369,24.2683,24.2291,24.2683,42485.0
2015-12-02 11:00:00,30.91,30.93,30.84,30.84,107251.0,24.2605,24.2762,24.2055,24.2055,107251.0
2015-12-02 11:10:00,30.85,30.85,30.83,30.84,36421.0,24.2134,24.2134,24.1977,24.2055,36421.0
2015-12-02 11:20:00,30.84,30.86,30.81,30.82,69963.0,24.2055,24.2212,24.182,24.1898,69963.0
2015-12-02 11:30:00,30.82,30.89,30.81,30.89,49169.0,24.1898,24.2448,24.182,24.2448,49169.0
2015-12-02 11:40:00,30.89,30.91,30.87,30.91,42394.0,24.2448,24.2605,24.2291,24.2605,42394.0
2015-12-02 11:50:00,30.91,30.95,30.91,30.95,57024.0,24.2605,24.2919,24.2605,24.2919,57024.0
2015-12-02 12:00:00,30.95,31.02,30.93,30.98,89743.0,24.2919,24.3468,24.2762,24.3154,89743.0
2015-12-02 12:10:00,30.98,30.99,30.95,30.97,66383.0,24.3154,24.3233,24.2919,24.3076,66383.0
2015-12-02 12:20:00,30.97,31.01,30.94,31.0,77655.0,24.3076,24.339,24.284,24.3311,77655.0
2015-12-02 12:30:00,31.01,31.05,31.0,31.01,54196.0,24.339,24.3703,24.3311,24.339,54196.0
2015-12-02 12:40:00,31.01,31.01,30.96,30.96,33616.0,24.339,24.339,24.2997,24.2997,33616.0
2015-12-02 12:50:00,30.96,30.97,30.95,30.97,36376.0,24.2997,24.3076,24.2919,24.3076,36376.0
2015-12-02 13:00:00,30.97,31.01,30.97,31.01,52376.0,24.3076,24.339,24.3076,24.339,52376.0
2015-12-02 13:10:00,31.01,31.02,30.98,31.0,39856.0,24.339,24.3468,24.3154,24.3311,39856.0
2015-12-02 13:20:00,31.01,31.04,30.99,31.02,51215.0,24.339,24.3625,24.3233,24.3468,51215.0
2015-12-02 13:30:00,31.03,31.03,30.99,31.0,52719.0,24.3546,24.3546,24.3233,24.3311,52719.0
2015-12-02 13:40:00,31.01,31.04,31.0,31.04,54078.0,24.339,24.3625,24.3311,24.3625,54078.0
2015-12-02 13:50:00,31.03,31.04,31.0,31.01,52816.0,24.3546,24.3625,24.3311,24.339,52816.0
2015-12-02 14:00:00,31.01,31.02,30.96,30.98,71486.0,24.339,24.3468,24.2997,24.3154,71486.0
2015-12-02 14:10:00,30.98,30.98,30.93,30.96,47315.0,24.3154,24.3154,24.2762,24.2997,47315.0
2015-12-02 14:20:00,30.96,30.98,30.93,30.96,75196.0,24.2997,24.3154,24.2762,24.2997,75196.0
2015-12-02 14:30:00,30.95,30.96,30.92,30.94,69451.0,24.2919,24.2997,24.2683,24.284,69451.0
2015-12-02 14:40:00,30.94,30.94,30.87,30.91,67564.0,24.284,24.284,24.2291,24.2605,67564.0
2015-12-02 14:50:00,30.9,30.92,30.87,30.88,60706.0,24.2526,24.2683,24.2291,24.2369,60706.0
2015-12-02 15:00:00,30.89,30.9,30.87,30.9,76938.0,24.2448,24.2526,24.2291,24.2526,76938.0
2015-12-02 15:10:00,30.89,30.9,30.86,30.9,82862.0,24.2448,24.2526,24.2212,24.2526,82862.0
2015-12-02 15:20:00,30.89,30.91,30.88,30.89,79446.0,24.2448,24.2605,24.2369,24.2448,79446.0
2015-12-02 15:30:00,30.9,30.9,30.85,30.86,134789.0,24.2526,24.2526,24.2134,24.2212,134789.0
2015-12-02 15:40:00,30.86,30.88,30.81,30.82,203105.0,24.2212,24.2369,24.182,24.1898,203105.0
2015-12-02 15:50:00,30.81,30.85,30.8,30.83,387047.0,24.182,24.2134,24.1741,24.1977,387047.0
2015-12-03 09:30:00,30.87,30.92,30.77,30.84,88246.0,24.2291,24.2683,24.1506,24.2055,88246.0
2015-12-03 09:40:00,30.84,30.9,30.81,30.82,138349.0,24.2055,24.2526,24.182,24.1898,138349.0
2015-12-03 09:50:00,30.82,30.88,30.78,30.82,67740.0,24.1898,24.2369,24.1584,24.1898,67740.0
2015-12-03 10:00:00,30.81,30.81,30.68,30.68,84512.0,24.182,24.182,24.0799,24.0799,84512.0
2015-12-03 10:10:00,30.68,30.69,30.58,30.61,78633.0,24.0799,24.0878,24.0015,24.025,78633.0
2015-12-03 10:20:00,30.6,30.61,30.54,30.56,75360.0,24.0172,24.025,23.9701,23.9858,75360.0
2015-12-03 10:30:00,30.56,30.6,30.52,30.53,74050.0,23.9858,24.0172,23.9544,23.9622,74050.0
2015-12-03 10:40:00,30.53,30.61,30.53,30.61,61538.0,23.9622,24.025,23.9622,24.025,61538.0
2015-12-03 10:50:00,30.6,30.65,30.58,30.61,39054.0,24.0172,24.0564,24.0015,24.025,39054.0
2015-12-03 11:00:00,30.61,30.7,30.59,30.7,43316.0,24.025,24.0956,24.0093,24.0956,43316.0
2015-12-03 11:10:00,30.71,30.73,30.67,30.68,39797.0,24.1035,24.1192,24.0721,24.0799,39797.0
2015-12-03 11:20:00,30.69,30.7,30.61,30.63,55632.0,24.0878,24.0956,24.025,24.0407,55632.0
2015-12-03 11:30:00,30.64,30.65,30.55,30.57,47097.0,24.0485,24.0564,23.9779,23.9936,47097.0
2015-12-03 11:40:00,30.58,30.6,30.56,30.59,39379.0,24.0015,24.0172,23.9858,24.0093,39379.0
2015-12-03 11:50:00,30.6,30.66,30.59,30.66,36151.0,24.0172,24.0642,24.0093,24.0642,36151.0
2015-12-03 12:00:00,30.66,30.67,30.57,30.6,89218.0,24.0642,24.0721,23.9936,24.0172,89218.0
2015-12-03 12:10:00,30.6,30.61,30.57,30.59,71075.0,24.0172,24.025,23.9936,24.0093,71075.0
2015-12-03 12:20:00,30.59,30.6,30.55,30.58,75016.0,24.0093,24.0172,23.9779,24.0015,75016.0
2015-12-03 12:30:00,30.59,30.61,30.55,30.61,35330.0,24.0093,24.025,23.9779,24.025,35330.0
2015-12-03 12:40:00,30.61,30.62,30.59,30.6,46563.0,24.025,24.0329,24.0093,24.0172,46563.0
2015-12-03 12:50:00,30.6,30.64,30.58,30.59,74831.0,24.0172,24.0485,24.0015,24.0093,74831.0
2015-12-03 13:00:00,30.58,30.62,30.57,30.61,44293.0,24.0015,24.0329,23.9936,24.025,44293.0
2015-12-03 13:10:00,30.61,30.62,30.58,30.62,51060.0,24.025,24.0329,24.0015,24.0329,51060.0
2015-12-03 13:20:00,30.62,30.68,30.6,30.68,43924.0,24.0329,24.0799,24.0172,24.0799,43924.0
2015-12-03 13:30:00,30.67,30.69,30.62,30.63,38889.0,24.0721,24.0878,24.0329,24.0407,38889.0
2015-12-03 13:40:00,30.62,30.66,30.59,30.6,44909.0,24.0329,24.0642,24.0093,24.0172,44909.0
2015-12-03 13:50:00,30.6,30.6,30.56,30.57,89033.0,24.0172,24.0172,23.9858,23.9936,89033.0
2015-12-03 14:00:00,30.57,30.57,30.53,30.55,166474.0,23.9936,23.9936,23.9622,23.9779,166474.0
2015-12-03 14:10:00,30.54,30.54,30.46,30.48,107453.0,23.9701,23.9701,23.9073,23.923,107453.0
2015-12-03 14:20:00,30.48,30.49,30.44,30.46,68802.0,23.923,23.9308,23.8916,23.9073,68802.0
2015-12-03 14:30:00,30.46,30.47,30.36,30.38,70515.0,23.9073,23.9151,23.8288,23.8445,70515.0
2015-12-03 14:40:00,30.38,30.38,30.32,30.37,56668.0,23.8445,23.8445,23.7974,23.8366,56668.0
2015-12-03 14:50:00,30.36,30.43,30.36,30.43,48922.0,23.8288,23.8837,23.8288,23.8837,48922.0
2015-12-03 15:00:00,30.43,30.44,30.38,30.38,62834.0,23.8837,23.8916,23.8445,23.8445,62834.0
2015-12-03 15:10:00,30.39,30.4,30.34,30.35,61109.0,23.8523,23.8602,23.8131,23.8209,61109.0
2015-12-03 15:20:00,30.34,30.39,30.31,30.33,173205.0,23.8131,23.8523,23.7895,23.8052,173205.0
2015-12-03 15:30:00,30.32,30.4,30.31,30.39,253519.0,23.7974,23.8602,23.7895,23.8523,253519.0
2015-12-03 15:40:00,30.39,30.4,30.35,30.37,233760.0,23.8523,23.8602,23.8209,23.8366,233760.0
2015-12-03 15:50:00,30.38,30.39,30.34,30.38,631271.0,23.8445,23.8523,23.8131,23.8445,631271.0
2015-12-04 09:30:00,30.43,30.66,30.43,30.6,78189.0,23.8837,24.0642,23.8837,24.0172,78189.0
2015-12-04 09:40:00,30.61,30.86,30.61,30.85,102426.0,24.025,24.2212,24.025,24.2134,102426.0
2015-12-04 09:50:00,30.84,30.91,30.79,30.8,81932.0,24.2055,24.2605,24.1663,24.1741,81932.0
2015-12-04 10:00:00,30.81,30.85,30.78,30.79,110520.0,24.182,24.2134,24.1584,24.1663,110520.0
2015-12-04 10:10:00,30.79,30.9,30.78,30.89,95028.0,24.1663,24.2526,24.1584,24.2448,95028.0
2015-12-04 10:20:00,30.89,30.97,30.89,30.95,40728.0,24.2448,24.3076,24.2448,24.2919,40728.0
2015-12-04 10:30:00,30.94,31.03,30.9,31.01,65697.0,24.284,24.3546,24.2526,24.339,65697.0
2015-12-04 10:40:00,31.02,31.05,30.99,31.03,56902.0,24.3468,24.3703,24.3233,24.3546,56902.0
2015-12-04 10:50:00,31.04,31.05,30.95,30.99,88597.0,24.3625,24.3703,24.2919,24.3233,88597.0
2015-12-04 11:00:00,31.0,31.03,30.92,30.95,107248.0,24.3311,24.3546,24.2683,24.2919,107248.0
2015-12-04 11:10:00,30.95,31.01,30.93,30.99,52541.0,24.2919,24.339,24.2762,24.3233,52541.0
2015-12-04 11:20:00,30.99,31.01,30.96,30.96,48048.0,24.3233,24.339,24.2997,24.2997,48048.0
2015-12-04 11:30:00,30.96,31.01,30.96,30.98,46732.0,24.2997,24.339,24.2997,24.3154,46732.0
2015-12-04 11:40:00,30.98,30.99,30.89,30.91,50814.0,24.3154,24.3233,24.2448,24.2605,50814.0
2015-12-04 11:50:00,30.91,30.92,30.87,30.92,115621.0,24.2605,24.2683,24.2291,24.2683,115621.0
2015-12-04 12:00:00,30.92,30.95,30.87,30.95,70439.0,24.2683,24.2919,24.2291,24.2919,70439.0
2015-12-04 12:10:00,30.94,31.0,30.94,30.98,70585.0,24.284,24.3311,24.284,24.3154,70585.0
2015-12-04 12:20:00,30.98,31.03,30.98,31.0,53603.0,24.3154,24.3546,24.3154,24.3311,53603.0
2015-12-04 12:30:00,31.0,31.13,30.99,31.13,56742.0,24.3311,24.4331,24.3233,24.4331,56742.0
2015-12-04 12:40:00,31.13,31.21,31.12,31.19,42066.0,24.4331,24.4959,24.4253,24.4802,42066.0
2015-12-04 12:50:00,31.2,31.25,31.14,31.23,70872.0,24.4881,24.5273,24.441,24.5116,70872.0
2015-12-04 13:00:00,31.23,31.31,31.22,31.3,61539.0,24.5116,24.5744,24.5038,24.5666,61539.0
2015-12-04 13:10:00,31.29,31.34,31.26,31.26,50487.0,24.5587,24.598,24.5352,24.5352,50487.0
2015-12-04 13:20:00,31.26,31.3,31.25,31.28,29637.0,24.5352,24.5666,24.5273,24.5509,29637.0
2015-12-04 13:30:00,31.29,31.32,31.27,31.3,62030.0,24.5587,24.5823,24.543,24.5666,62030.0
2015-12-04 13:40:00,31.31,31.31,31.25,31.27,32863.0,24.5744,24.5744,24.5273,24.543,32863.0
2015-12-04 13:50:00,31.27,31.31,31.26,31.29,36448.0,24.543,24.5744,24.5352,24.5587,36448.0
2015-12-04 14:00:00,31.29,31.31,31.26,31.28,48411.0,24.5587,24.5744,24.5352,24.5509,48411.0
2015-12-04 14:10:00,31.27,31.29,31.17,31.18,83701.0,24.543,24.5587,24.4645,24.4724,83701.0
2015-12-04 14:20:00,31.19,31.23,31.17,31.22,98455.0,24.4802,24.5116,24.4645,24.5038,98455.0
2015-12-04 14:30:00,31.21,31.26,31.18,31.25,69767.0,24.4959,24.5352,24.4724,24.5273,69767.0
2015-12-04 14:40:00,31.25,31.27,31.22,31.27,76364.0,24.5273,24.543,24.5038,24.543,76364.0
2015-12-04 14:50:00,31.26,31.29,31.24,31.27,69487.0,24.5352,24.5587,24.5195,24.543,69487.0
2015-12-04 15:00:00,31.27,31.28,31.22,31.24,91351.0,24.543,24.5509,24.5038,24.5195,91351.0
2015-12-04 15:10:00,31.24,31.25,31.19,31.2,154405.0,24.5195,24.5273,24.4802,24.4881,154405.0
2015-12-04 15:20:00,31.21,31.22,31.15,31.16,113026.0,24.4959,24.5038,24.4488,24.4567,113026.0
2015-12-04 15:30:00,31.16,31.17,31.1,31.11,196899.0,24.4567,24.4645,24.4096,24.4174,196899.0
2015-12-04 15:40:00,31.11,31.2,31.1,31.19,255709.0,24.4174,24.4881,24.4096,24.4802,255709.0
2015-12-04 15:50:00,31.2,31.23,31.19,31.21,447639.0,24.4881,24.5116,24.4802,24.4959,447639.0
2015-12-07 09:30:00,31.17,31.26,31.11,31.25,99236.0,24.4645,24.5352,24.4174,24.5273,99236.0
2015-12-07 09:40:00,31.26,31.27,31.07,31.07,127144.0,24.5352,24.543,24.386,24.386,127144.0
2015-12-07 09:50:00,31.05,31.19,31.02,31.12,66432.0,24.3703,24.4802,24.3468,24.4253,66432.0
2015-12-07 10:00:00,31.12,31.18,31.11,31.17,66027.0,24.4253,24.4724,24.4174,24.4645,66027.0
2015-12-07 10:10:00,31.17,31.17,31.08,31.15,62442.0,24.4645,24.4645,24.3939,24.4488,62442.0
2015-12-07 10:20:00,31.14,31.15,31.07,31.08,73141.0,24.441,24.4488,24.386,24.3939,73141.0
2015-12-07 10:30:00,31.08,31.09,31.03,31.08,88653.0,24.3939,24.4017,24.3546,24.3939,88653.0
2015-12-07 10:40:00,31.08,31.11,30.97,30.98,128457.0,24.3939,24.4174,24.3076,24.3154,128457.0
2015-12-07 10:50:00,30.98,30.98,30.92,30.98,66361.0,24.3154,24.3154,24.2683,24.3154,66361.0
2015-12-07 11:00:00,30.98,31.01,30.95,31.0,51127.0,24.3154,24.339,24.2919,24.3311,51127.0
2015-12-07 11:10:00,30.99,31.0,30.93,30.96,51779.0,24.3233,24.3311,24.2762,24.2997,51779.0
2015-12-07 11:20:00,30.96,30.98,30.91,30.93,47927.0,24.2997,24.3154,24.2605,24.2762,47927.0
2015-12-07 11:30:00,30.92,30.96,30.9,30.92,61139.0,24.2683,24.2997,24.2526,24.2683,61139.0
2015-12-07 11:40:00,30.92,30.96,30.9,30.92,66602.0,24.2683,24.2997,24.2526,24.2683,66602.0
2015-12-07 11:50:00,30.92,31.02,30.92,31.02,51674.0,24.2683,24.3468,24.2683,24.3468,51674.0
2015-12-07 12:00:00,31.01,31.04,30.97,30.98,32864.0,24.339,24.3625,24.3076,24.3154,32864.0
2015-12-07 12:10:00,30.98,31.06,30.98,31.05,23446.0,24.3154,24.3782,24.3154,24.3703,23446.0
2015-12-07 12:20:00,31.05,31.06,30.98,31.01,53370.0,24.3703,24.3782,24.3154,24.339,53370.0
2015-12-07 12:30:00,31.01,31.01,30.95,30.97,27616.0,24.339,24.339,24.2919,24.3076,27616.0
2015-12-07 12:40:00,30.96,30.97,30.92,30.94,89364.0,24.2997,24.3076,24.2683,24.284,89364.0
2015-12-07 12:50:00,30.94,30.95,30.87,30.91,23778.0,24.284,24.2919,24.2291,24.2605,23778.0
2015-12-07 13:00:00,30.92,31.01,30.9,31.0,31639.0,24.2683,24.339,24.2526,24.3311,31639.0
2015-12-07 13:10:00,31.0,31.02,30.91,30.98,33113.0,24.3311,24.3468,24.2605,24.3154,33113.0
2015-12-07 13:20:00,30.98,31.03,30.97,31.02,36802.0,24.3154,24.3546,24.3076,24.3468,36802.0
2015-12-07 13:30:00,31.02,31.04,30.99,31.0,36462.0,24.3468,24.3625,24.3233,24.3311,36462.0
2015-12-07 13:40:00,30.99,30.99,30.92,30.94,24986.0,24.3233,24.3233,24.2683,24.284,24986.0
2015-12-07 13:50:00,30.94,31.0,30.93,31.0,31316.0,24.284,24.3311,24.2762,24.3311,31316.0
2015-12-07 14:00:00,31.0,31.02,30.96,31.01,54616.0,24.3311,24.3468,24.2997,24.339,54616.0
2015-12-07 14:10:00,31.01,31.01,30.97,30.97,24292.0,24.339,24.339,24.3076,24.3076,24292.0
2015-12-07 14:20:00,30.98,31.0,30.95,30.95,48752.0,24.3154,24.3311,24.2919,24.2919,48752.0
2015-12-07 14:30:00,30.96,30.98,30.91,30.96,47541.0,24.2997,24.3154,24.2605,24.2997,47541.0
2015-12-07 14:40:00,30.96,30.97,30.91,30.96,47299.0,24.2997,24.3076,24.2605,24.2997,47299.0
2015-12-07 14:50:00,30.95,30.98,30.91,30.92,50486.0,24.2919,24.3154,24.2605,24.2683,50486.0
2015-12-07 15:00:00,30.92,30.96,30.9,30.93,65092.0,24.2683,24.2997,24.2526,24.2762,65092.0
2015-12-07 15:10:00,30.92,30.96,30.9,30.95,53840.0,24.2683,24.2997,24.2526,24.2919,53840.0
2015-12-07 15:20:00,30.96,30.99,30.94,30.98,52088.0,24.2997,24.3233,24.284,24.3154,52088.0
2015-12-07 15:30:00,30.98,31.0,30.92,30.95,100103.0,24.3154,24.3311,24.2683,24.2919,100103.0
2015-12-07 15:40:00,30.95,31.05,30.94,31.05,165037.0,24.2919,24.3703,24.284,24.3703,165037.0
2015-12-07 15:50:00,31.05,31.07,30.99,31.02,349231.0,24.3703,24.386,24.3233,24.3468,349231.0
2015-12-08 09:30:00,30.86,30.89,30.78,30.86,66975.0,24.2212,24.2448,24.1584,24.2212,66975.0
2015-12-08 09:40:00,30.86,30.96,30.85,30.95,62143.0,24.2212,24.2997,24.2134,24.2919,62143.0
2015-12-08 09:50:00,30.95,30.99,30.89,30.92,47822.0,24.2919,24.3233,24.2448,24.2683,47822.0
2015-12-08 10:00:00,30.91,31.01,30.91,30.96,45544.0,24.2605,24.339,24.2605,24.2997,45544.0
2015-12-08 10:10:00,30.97,31.0,30.9,30.91,41552.0,24.3076,24.3311,24.2526,24.2605,41552.0
2015-12-08 10:20:00,30.9,30.9,30.8,30.8,34075.0,24.2526,24.2526,24.1741,24.1741,34075.0
2015-12-08 10:30:00,30.8,30.88,30.77,30.87,93901.0,24.1741,24.2369,24.1506,24.2291,93901.0
2015-12-08 10:40:00,30.88,30.95,30.88,30.92,38388.0,24.2369,24.2919,24.2369,24.2683,38388.0
2015-12-08 10:50:00,30.92,30.95,30.9,30.94,89354.0,24.2683,24.2919,24.2526,24.284,89354.0
2015-12-08 11:00:00,30.95,31.05,30.93,31.03,48871.0,24.2919,24.3703,24.2762,24.3546,48871.0
2015-12-08 11:10:00,31.04,31.07,31.03,31.06,47424.0,24.3625,24.386,24.3546,24.3782,47424.0
2015-12-08 11:20:00,31.07,31.08,31.0,31.01,67781.0,24.386,24.3939,24.3311,24.339,67781.0
2015-12-08 11:30:00,31.0,31.01,30.94,30.95,45445.0,24.3311,24.339,24.284,24.2919,45445.0
2015-12-08 11:40:00,30.95,30.98,30.91,30.91,25125.0,24.2919,24.3154,24.2605,24.2605,25125.0
2015-12-08 11:50:00,30.91,30.91,30.86,30.89,36001.0,24.2605,24.2605,24.2212,24.2448,36001.0
2015-12-08 12:00:00,30.9,30.93,30.87,30.9,28155.0,24.2526,24.2762,24.2291,24.2526,28155.0
2015-12-08 12:10:00,30.9,30.91,30.84,30.84,24066.0,24.2526,24.2605,24.2055,24.2055,24066.0
2015-12-08 12:20:00,30.85,30.87,30.83,30.86,23206.0,24.2134,24.2291,24.1977,24.2212,23206.0
2015-12-08 12:30:00,30.85,30.87,30.82,30.86,20546.0,24.2134,24.2291,24.1898,24.2212,20546.0
2015-12-08 12:40:00,30.86,30.88,30.81,30.83,28638.0,24.2212,24.2369,24.182,24.1977,28638.0
2015-12-08 12:50:00,30.83,30.87,30.81,30.87,25190.0,24.1977,24.2291,24.182,24.2291,25190.0
2015-12-08 13:00:00,30.88,30.91,30.86,30.88,26352.0,24.2369,24.2605,24.2212,24.2369,26352.0
2015-12-08 13:10:00,30.88,30.91,30.85,30.85,26233.0,24.2369,24.2605,24.2134,24.2134,26233.0
2015-12-08 13:20:00,30.85,30.87,30.81,30.85,32368.0,24.2134,24.2291,24.182,24.2134,32368.0
2015-12-08 13:30:00,30.85,30.9,30.85,30.89,34293.0,24.2134,24.2526,24.2134,24.2448,34293.0
2015-12-08 13:40:00,30.88,30.9,30.85,30.89,30698.0,24.2369,24.2526,24.2134,24.2448,30698.0
2015-12-08 13:50:00,30.88,30.93,30.87,30.91,36970.0,24.2369,24.2762,24.2291,24.2605,36970.0
2015-12-08 14:00:00,30.91,30.97,30.91,30.97,29191.0,24.2605,24.3076,24.2605,24.3076,29191.0
2015-12-08 14:10:00,30.96,30.98,30.92,30.94,41916.0,24.2997,24.3154,24.2683,24.284,41916.0
2015-12-08 14:20:00,30.95,30.95,30.88,30.93,61826.0,24.2919,24.2919,24.2369,24.2762,61826.0
2015-12-08 14:30:00,30.93,30.94,30.89,30.94,36244.0,24.2762,24.284,24.2448,24.284,36244.0
2015-12-08 14:40:00,30.94,30.95,30.89,30.93,48196.0,24.284,24.2919,24.2448,24.2762,48196.0
2015-12-08 14:50:00,30.93,30.95,30.91,30.92,94157.0,24.2762,24.2919,24.2605,24.2683,94157.0
2015-12-08 15:00:00,30.92,30.92,30.87,30.9,64714.0,24.2683,24.2683,24.2291,24.2526,64714.0
2015-12-08 15:10:00,30.89,30.91,30.85,30.88,115472.0,24.2448,24.2605,24.2134,24.2369,115472.0
2015-12-08 15:20:00,30.88,30.92,30.86,30.88,120499.0,24.2369,24.2683,24.2212,24.2369,120499.0
2015-12-08 15:30:00,30.87,30.96,30.84,30.93,143865.0,24.2291,24.2997,24.2055,24.2762,143865.0
2015-12-08 15:40:00,30.94,30.98,30.9,30.98,140363.0,24.284,24.3154,24.2526,24.3154,140363.0
2015-12-08 15:50:00,30.98,31.02,30.95,30.96,337750.0,24.3154,24.3468,24.2919,24.2997,337750.0
2015-12-09 09:30:00,30.81,30.92,30.73,30.91,53761.0,24.182,24.2683,24.1192,24.2605,53761.0
2015-12-09 09:40:00,30.92,31.0,30.9,31.0,29921.0,24.2683,24.3311,24.2526,24.3311,29921.0
2015-12-09 09:50:00,31.0,31.04,30.98,31.02,34691.0,24.3311,24.3625,24.3154,24.3468,34691.0
2015-12-09 10:00:00,31.02,31.11,30.96,31.11,104601.0,24.3468,24.4174,24.2997,24.4174,104601.0
2015-12-09 10:10:00,31.11,31.16,31.02,31.03,85640.0,24.4174,24.4567,24.3468,24.3546,85640.0
2015-12-09 10:20:00,31.03,31.05,30.99,31.0,26854.0,24.3546,24.3703,24.3233,24.3311,26854.0
2015-12-09 10:30:00,31.0,31.12,31.0,31.08,46221.0,24.3311,24.4253,24.3311,24.3939,46221.0
2015-12-09 10:40:00,31.09,31.13,31.07,31.07,24481.0,24.4017,24.4331,24.386,24.386,24481.0
2015-12-09 10:50:00,31.07,31.08,31.03,31.05,65860.0,24.386,24.3939,24.3546,24.3703,65860.0
2015-12-09 11:00:00,31.05,31.09,31.0,31.05,73439.0,24.3703,24.4017,24.3311,24.3703,73439.0
2015-12-09 11:10:00,31.04,31.07,30.98,30.99,41865.0,24.3625,24.386,24.3154,24.3233,41865.0
2015-12-09 11:20:00,30.99,31.03,30.97,30.98,63685.0,24.3233,24.3546,24.3076,24.3154,63685.0
2015-12-09 11:30:00,30.98,31.0,30.88,30.91,52356.0,24.3154,24.3311,24.2369,24.2605,52356.0
2015-12-09 11:40:00,30.91,30.92,30.77,30.8,56472.0,24.2605,24.2683,24.1506,24.1741,56472.0
2015-12-09 11:50:00,30.8,30.82,30.72,30.75,85543.0,24.1741,24.1898,24.1113,24.1349,85543.0
2015-12-09 12:00:00,30.75,30.82,30.73,30.82,92782.0,24.1349,24.1898,24.1192,24.1898,92782.0
2015-12-09 12:10:00,30.82,30.84,30.76,30.76,38474.0,24.1898,24.2055,24.1427,24.1427,38474.0
2015-12-09 12:20:00,30.76,30.77,30.67,30.69,52438.0,24.1427,24.1506,24.0721,24.0878,52438.0
2015-12-09 12:30:00,30.69,30.69,30.59,30.6,70166.0,24.0878,24.0878,24.0093,24.0172,70166.0
2015-12-09 12:40:00,30.61,30.63,30.55,30.62,93551.0,24.025,24.0407,23.9779,24.0329,93551.0
2015-12-09 12:50:00,30.63,30.63,30.53,30.55,61351.0,24.0407,24.0407,23.9622,23.9779,61351.0
2015-12-09 13:00:00,30.54,30.6,30.5,30.6,96975.0,23.9701,24.0172,23.9387,24.0172,96975.0
2015-12-09 13:10:00,30.59,30.67,30.58,30.63,56807.0,24.0093,24.0721,24.0015,24.0407,56807.0
2015-12-09 13:20:00,30.62,30.65,30.59,30.61,43622.0,24.0329,24.0564,24.0093,24.025,43622.0
2015-12-09 13:30:00,30.62,30.62,30.56,30.59,28629.0,24.0329,24.0329,23.9858,24.0093,28629.0
2015-12-09 13:40:00,30.59,30.61,30.56,30.6,26269.0,24.0093,24.025,23.9858,24.0172,26269.0
2015-12-09 13:50:00,30.61,30.68,30.6,30.65,67277.0,24.025,24.0799,24.0172,24.0564,67277.0
2015-12-09 14:00:00,30.66,30.67,30.63,30.66,59297.0,24.0642,24.0721,24.0407,24.0642,59297.0
2015-12-09 14:10:00,30.67,30.71,30.65,30.66,137825.0,24.0721,24.1035,24.0564,24.0642,137825.0
2015-12-09 14:20:00,30.66,30.66,30.61,30.63,29733.0,24.0642,24.0642,24.025,24.0407,29733.0
2015-12-09 14:30:00,30.62,30.66,30.62,30.66,49581.0,24.0329,24.0642,24.0329,24.0642,49581.0
2015-12-09 14:40:00,30.65,30.65,30.56,30.58,24203.0,24.0564,24.0564,23.9858,24.0015,24203.0
2015-12-09 14:50:00,30.58,30.59,30.55,30.57,43132.0,24.0015,24.0093,23.9779,23.9936,43132.0
2015-12-09 15:00:00,30.56,30.63,30.54,30.61,55339.0,23.9858,24.0407,23.9701,24.025,55339.0
2015-12-09 15:10:00,30.61,30.64,30.6,30.61,74167.0,24.025,24.0485,24.0172,24.025,74167.0
2015-12-09 15:20:00,30.61,30.69,30.61,30.66,69267.0,24.025,24.0878,24.025,24.0642,69267.0
2015-12-09 15:30:00,30.66,30.75,30.66,30.71,118245.0,24.0642,24.1349,24.0642,24.1035,118245.0
2015-12-09 15:40:00,30.71,30.73,30.63,30.64,168072.0,24.1035,24.1192,24.0407,24.0485,168072.0
2015-12-09 15:50:00,30.64,30.69,30.62,30.67,504009.0,24.0485,24.0878,24.0329,24.0721,504009.0
2015-12-10 09:30:00,30.66,30.68,30.57,30.63,60162.0,24.0642,24.0799,23.9936,24.0407,60162.0
2015-12-10 09:40:00,30.63,30.67,30.59,30.59,36575.0,24.0407,24.0721,24.0093,24.0093,36575.0
2015-12-10 09:50:00,30.59,30.61,30.53,30.58,28226.0,24.0093,24.025,23.9622,24.0015,28226.0
2015-12-10 10:00:00,30.58,30.6,30.54,30.55,33784.0,24.0015,24.0172,23.9701,23.9779,33784.0
2015-12-10 10:10:00,30.54,30.58,30.49,30.56,38937.0,23.9701,24.0015,23.9308,23.9858,38937.0
2015-12-10 10:20:00,30.57,30.68,30.57,30.67,44264.0,23.9936,24.0799,23.9936,24.0721,44264.0
2015-12-10 10:30:00,30.67,30.74,30.65,30.74,71060.0,24.0721,24.127,24.0564,24.127,71060.0
2015-12-10 10:40:00,30.74,30.78,30.7,30.75,78136.0,24.127,24.1584,24.0956,24.1349,78136.0
2015-12-10 10:50:00,30.75,30.78,30.74,30.76,57223.0,24.1349,24.1584,24.127,24.1427,57223.0
2015-12-10 11:00:00,30.76,30.81,30.75,30.79,46013.0,24.1427,24.182,24.1349,24.1663,46013.0
2015-12-10 11:10:00,30.79,30.83,30.78,30.82,66192.0,24.1663,24.1977,24.1584,24.1898,66192.0
2015-12-10 11:20:00,30.82,30.88,30.81,30.85,70854.0,24.1898,24.2369,24.182,24.2134,70854.0
2015-12-10 11:30:00,30.85,30.86,30.79,30.81,60564.0,24.2134,24.2212,24.1663,24.182,60564.0
2015-12-10 11:40:00,30.81,30.86,30.78,30.84,59732.0,24.182,24.2212,24.1584,24.2055,59732.0
2015-12-10 11:50:00,30.84,30.85,30.81,30.84,52016.0,24.2055,24.2134,24.182,24.2055,52016.0
2015-12-10 12:00:00,30.84,30.87,30.8,30.86,88217.0,24.2055,24.2291,24.1741,24.2212,88217.0
2015-12-10 12:10:00,30.85,30.85,30.75,30.75,51887.0,24.2134,24.2134,24.1349,24.1349,51887.0
2015-12-10 12:20:00,30.75,30.81,30.74,30.81,22898.0,24.1349,24.182,24.127,24.182,22898.0
2015-12-10 12:30:00,30.81,30.82,30.75,30.76,34909.0,24.182,24.1898,24.1349,24.1427,34909.0
2015-12-10 12:40:00,30.77,30.83,30.75,30.82,100424.0,24.1506,24.1977,24.1349,24.1898,100424.0
2015-12-10 12:50:00,30.83,30.89,30.82,30.88,35379.0,24.1977,24.2448,24.1898,24.2369,35379.0
2015-12-10 13:00:00,30.89,30.89,30.82,30.86,32337.0,24.2448,24.2448,24.1898,24.2212,32337.0
2015-12-10 13:10:00,30.87,30.93,30.83,30.93,27884.0,24.2291,24.2762,24.1977,24.2762,27884.0
2015-12-10 13:20:00,30.93,30.95,30.87,30.88,31103.0,24.2762,24.2919,24.2291,24.2369,31103.0
2015-12-10 13:30:00,30.89,30.95,30.89,30.95,24100.0,24.2448,24.2919,24.2448,24.2919,24100.0
2015-12-10 13:40:00,30.94,30.95,30.89,30.94,34500.0,24.284,24.2919,24.2448,24.284,34500.0
2015-12-10 13:50:00,30.94,30.95,30.89,30.89,29225.0,24.284,24.2919,24.2448,24.2448,29225.0
2015-12-10 14:00:00,30.89,30.94,30.88,30.9,32042.0,24.2448,24.284,24.2369,24.2526,32042.0
2015-12-10 14:10:00,30.9,30.91,30.86,30.9,37234.0,24.2526,24.2605,24.2212,24.2526,37234.0
2015-12-10 14:20:00,30.9,30.98,30.89,30.98,34462.0,24.2526,24.3154,24.2448,24.3154,34462.0
2015-12-10 14:30:00,30.98,30.98,30.92,30.93,38406.0,24.3154,24.3154,24.2683,24.2762,38406.0
2015-12-10 14:40:00,30.94,30.99,30.92,30.94,29445.0,24.284,24.3233,24.2683,24.284,29445.0
2015-12-10 14:50:00,30.94,30.94,30.87,30.91,86368.0,24.284,24.284,24.2291,24.2605,86368.0
2015-12-10 15:00:00,30.92,30.93,30.86,30.87,78571.0,24.2683,24.2762,24.2212,24.2291,78571.0
2015-12-10 15:10:00,30.86,30.86,30.67,30.68,136727.0,24.2212,24.2212,24.0721,24.0799,136727.0
2015-12-10 15:20:00,30.68,30.73,30.63,30.73,161101.0,24.0799,24.1192,24.0407,24.1192,161101.0
2015-12-10 15:30:00,30.73,30.74,30.68,30.71,101800.0,24.1192,24.127,24.0799,24.1035,101800.0
2015-12-10 15:40:00,30.71,30.75,30.68,30.69,166300.0,24.1035,24.1349,24.0799,24.0878,166300.0
2015-12-10 15:50:00,30.69,30.7,30.63,30.69,306946.0,24.0878,24.0956,24.0407,24.0878,306946.0
2015-12-11 09:30:00,30.3,30.42,30.15,30.38,78167.0,23.7817,23.8759,23.664,23.8445,78167.0
2015-12-11 09:40:00,30.38,30.51,30.32,30.37,92771.0,23.8445,23.9465,23.7974,23.8366,92771.0
2015-12-11 09:50:00,30.36,30.45,30.32,30.44,41805.0,23.8288,23.8994,23.7974,23.8916,41805.0
2015-12-11 10:00:00,30.43,30.55,30.35,30.46,60632.0,23.8837,23.9779,23.8209,23.9073,60632.0
2015-12-11 10:10:00,30.46,30.54,30.42,30.44,43376.0,23.9073,23.9701,23.8759,23.8916,43376.0
2015-12-11 10:20:00,30.44,30.47,30.4,30.46,25644.0,23.8916,23.9151,23.8602,23.9073,25644.0
2015-12-11 10:30:00,30.46,30.5,30.4,30.42,51366.0,23.9073,23.9387,23.8602,23.8759,51366.0
2015-12-11 10:40:00,30.42,30.46,30.38,30.39,42192.0,23.8759,23.9073,23.8445,23.8523,42192.0
2015-12-11 10:50:00,30.38,30.43,30.33,30.34,38090.0,23.8445,23.8837,23.8052,23.8131,38090.0
2015-12-11 11:00:00,30.33,30.43,30.32,30.43,77144.0,23.8052,23.8837,23.7974,23.8837,77144.0
2015-12-11 11:10:00,30.42,30.46,30.38,30.46,69864.0,23.8759,23.9073,23.8445,23.9073,69864.0
2015-12-11 11:20:00,30.45,30.52,30.43,30.45,45278.0,23.8994,23.9544,23.8837,23.8994,45278.0
2015-12-11 11:30:00,30.45,30.45,30.35,30.4,37528.0,23.8994,23.8994,23.8209,23.8602,37528.0
2015-12-11 11:40:00,30.4,30.48,30.4,30.46,33834.0,23.8602,23.923,23.8602,23.9073,33834.0
2015-12-11 11:50:00,30.46,30.49,30.44,30.44,20470.0,23.9073,23.9308,23.8916,23.8916,20470.0
2015-12-11 12:00:00,30.44,30.44,30.38,30.38,25498.0,23.8916,23.8916,23.8445,23.8445,25498.0
2015-12-11 12:10:00,30.37,30.4,30.34,30.36,54280.0,23.8366,23.8602,23.8131,23.8288,54280.0
2015-12-11 12:20:00,30.36,30.39,30.34,30.38,44916.0,23.8288,23.8523,23.8131,23.8445,44916.0
2015-12-11 12:30:00,30.37,30.41,30.34,30.38,41706.0,23.8366,23.868,23.8131,23.8445,41706.0
2015-12-11 12:40:00,30.39,30.41,30.35,30.41,63693.0,23.8523,23.868,23.8209,23.868,63693.0
2015-12-11 12:50:00,30.41,30.43,30.37,30.42,45480.0,23.868,23.8837,23.8366,23.8759,45480.0
2015-12-11 13:00:00,30.42,30.47,30.4,30.46,23879.0,23.8759,23.9151,23.8602,23.9073,23879.0
2015-12-11 13:10:00,30.46,30.49,30.45,30.49,19708.0,23.9073,23.9308,23.8994,23.9308,19708.0
2015-12-11 13:20:00,30.49,30.5,30.4,30.4,30377.0,23.9308,23.9387,23.8602,23.8602,30377.0
2015-12-11 13:30:00,30.39,30.42,30.37,30.42,18395.0,23.8523,23.8759,23.8366,23.8759,18395.0
2015-12-11 13:40:00,30.42,30.46,30.38,30.43,39156.0,23.8759,23.9073,23.8445,23.8837,39156.0
2015-12-11 13:50:00,30.44,30.48,30.41,30.42,27342.0,23.8916,23.923,23.868,23.8759,27342.0
2015-12-11 14:00:00,30.42,30.45,30.4,30.41,29424.0,23.8759,23.8994,23.8602,23.868,29424.0
2015-12-11 14:10:00,30.41,30.5,30.4,30.48,41853.0,23.868,23.9387,23.8602,23.923,41853.0
2015-12-11 14:20:00,30.47,30.48,30.38,30.39,66935.0,23.9151,23.923,23.8445,23.8523,66935.0
2015-12-11 14:30:00,30.39,30.44,30.38,30.44,29539.0,23.8523,23.8916,23.8445,23.8916,29539.0
2015-12-11 14:40:00,30.44,30.46,30.4,30.41,42364.0,23.8916,23.9073,23.8602,23.868,42364.0
2015-12-11 14:50:00,30.4,30.43,30.39,30.41,32826.0,23.8602,23.8837,23.8523,23.868,32826.0
2015-12-11 15:00:00,30.41,30.46,30.35,30.35,68246.0,23.868,23.9073,23.8209,23.8209,68246.0
2015-12-11 15:10:00,30.35,30.38,30.3,30.3,67907.0,23.8209,23.8445,23.7817,23.7817,67907.0
2015-12-11 15:20:00,30.31,30.31,30.22,30.3,100148.0,23.7895,23.7895,23.7189,23.7817,100148.0
2015-12-11 15:30:00,30.29,30.33,30.24,30.26,104483.0,23.7738,23.8052,23.7346,23.7503,104483.0
2015-12-11 15:40:00,30.27,30.3,30.23,30.29,137654.0,23.7581,23.7817,23.7267,23.7738,137654.0
2015-12-11 15:50:00,30.28,30.29,30.25,30.28,270746.0,23.766,23.7738,23.7424,23.766,270746.0
2015-12-14 09:30:00,30.34,30.7,30.28,30.61,111252.0,23.8131,24.0956,23.766,24.025,111252.0
2015-12-14 09:40:00,30.61,30.69,30.52,30.68,72879.0,24.025,24.0878,23.9544,24.0799,72879.0
2015-12-14 09:50:00,30.68,30.69,30.58,30.59,71759.0,24.0799,24.0878,24.0015,24.0093,71759.0
2015-12-14 10:00:00,30.59,30.7,30.58,30.68,66638.0,24.0093,24.0956,24.0015,24.0799,66638.0
2015-12-14 10:10:00,30.67,30.86,30.48,30.6,129854.0,24.0721,24.2212,23.923,24.0172,129854.0
2015-12-14 10:20:00,30.59,30.61,30.5,30.52,73516.0,24.0093,24.025,23.9387,23.9544,73516.0
2015-12-14 10:30:00,30.52,30.63,30.48,30.63,48909.0,23.9544,24.0407,23.923,24.0407,48909.0
2015-12-14 10:40:00,30.62,30.63,30.55,30.55,38512.0,24.0329,24.0407,23.9779,23.9779,38512.0
2015-12-14 10:50:00,30.55,30.61,30.5,30.59,45183.0,23.9779,24.025,23.9387,24.0093,45183.0
2015-12-14 11:00:00,30.59,30.6,30.52,30.52,27596.0,24.0093,24.0172,23.9544,23.9544,27596.0
2015-12-14 11:10:00,30.52,30.55,30.48,30.52,46419.0,23.9544,23.9779,23.923,23.9544,46419.0
2015-12-14 11:20:00,30.52,30.6,30.52,30.57,35214.0,23.9544,24.0172,23.9544,23.9936,35214.0
2015-12-14 11:30:00,30.56,30.56,30.47,30.52,33575.0,23.9858,23.9858,23.9151,23.9544,33575.0
2015-12-14 11:40:00,30.52,30.6,30.5,30.54,45552.0,23.9544,24.0172,23.9387,23.9701,45552.0
2015-12-14 11:50:00,30.55,30.65,30.54,30.63,30790.0,23.9779,24.0564,23.9701,24.0407,30790.0
2015-12-14 12:00:00,30.63,30.69,30.58,30.68,36952.0,24.0407,24.0878,24.0015,24.0799,36952.0
2015-12-14 12:10:00,30.68,30.76,30.67,30.74,32718.0,24.0799,24.1427,24.0721,24.127,32718.0
2015-12-14 12:20:00,30.75,30.8,30.69,30.8,47872.0,24.1349,24.1741,24.0878,24.1741,47872.0
2015-12-14 12:30:00,30.79,30.84,30.75,30.75,52693.0,24.1663,24.2055,24.1349,24.1349,52693.0
2015-12-14 12:40:00,30.75,30.76,30.7,30.71,40010.0,24.1349,24.1427,24.0956,24.1035,40010.0
2015-12-14 12:50:00,30.7,30.8,30.69,30.78,122180.0,24.0956,24.1741,24.0878,24.1584,122180.0
2015-12-14 13:00:00,30.79,30.81,30.69,30.69,50886.0,24.1663,24.182,24.0878,24.0878,50886.0
2015-12-14 13:10:00,30.69,30.7,30.64,30.66,42526.0,24.0878,24.0956,24.0485,24.0642,42526.0
2015-12-14 13:20:00,30.65,30.7,30.6,30.7,71662.0,24.0564,24.0956,24.0172,24.0956,71662.0
2015-12-14 13:30:00,30.69,30.71,30.55,30.56,83480.0,24.0878,24.1035,23.9779,23.9858,83480.0
2015-12-14 13:40:00,30.57,30.62,30.55,30.6,39201.0,23.9936,24.0329,23.9779,24.0172,39201.0
2015-12-14 13:50:00,30.59,30.6,30.54,30.54,24796.0,24.0093,24.0172,23.9701,23.9701,24796.0
2015-12-14 14:00:00,30.54,30.57,30.51,30.54,43124.0,23.9701,23.9936,23.9465,23.9701,43124.0
2015-12-14 14:10:00,30.55,30.58,30.5,30.55,34926.0,23.9779,24.0015,23.9387,23.9779,34926.0
2015-12-14 14:20:00,30.55,30.56,30.5,30.52,36126.0,23.9779,23.9858,23.9387,23.9544,36126.0
2015-12-14 14:30:00,30.52,30.53,30.49,30.52,28682.0,23.9544,23.9622,23.9308,23.9544,28682.0
2015-12-14 14:40:00,30.52,30.58,30.51,30.58,46779.0,23.9544,24.0015,23.9465,24.0015,46779.0
2015-12-14 14:50:00,30.57,30.66,30.57,30.62,51243.0,23.9936,24.0642,23.9936,24.0329,51243.0
2015-12-14 15:00:00,30.62,30.62,30.55,30.57,56337.0,24.0329,24.0329,23.9779,23.9936,56337.0
2015-12-14 15:10:00,30.56,30.62,30.55,30.6,50485.0,23.9858,24.0329,23.9779,24.0172,50485.0
2015-12-14 15:20:00,30.61,30.65,30.58,30.63,76836.0,24.025,24.0564,24.0015,24.0407,76836.0
2015-12-14 15:30:00,30.63,30.74,30.62,30.72,153768.0,24.0407,24.127,24.0329,24.1113,153768.0
2015-12-14 15:40:00,30.71,30.76,30.63,30.76,190044.0,24.1035,24.1427,24.0407,24.1427,190044.0
2015-12-14 15:50:00,30.75,30.79,30.69,30.76,384740.0,24.1349,24.1663,24.0878,24.1427,384740.0
2015-12-15 09:30:00,30.99,31.19,30.99,31.06,101957.0,24.3233,24.4802,24.3233,24.3782,101957.0
2015-12-15 09:40:00,31.06,31.09,30.95,31.05,94012.0,24.3782,24.4017,24.2919,24.3703,94012.0
2015-12-15 09:50:00,31.06,31.09,30.96,31.03,108923.0,24.3782,24.4017,24.2997,24.3546,108923.0
2015-12-15 10:00:00,31.02,31.05,30.88,30.9,67210.0,24.3468,24.3703,24.2369,24.2526,67210.0
2015-12-15 10:10:00,30.9,30.93,30.86,30.87,74114.0,24.2526,24.2762,24.2212,24.2291,74114.0
2015-12-15 10:20:00,30.87,30.87,30.79,30.8,121554.0,24.2291,24.2291,24.1663,24.1741,121554.0
2015-12-15 10:30:00,30.79,30.82,30.73,30.8,138433.0,24.1663,24.1898,24.1192,24.1741,138433.0
2015-12-15 10:40:00,30.79,30.83,30.77,30.83,84220.0,24.1663,24.1977,24.1506,24.1977,84220.0
2015-12-15 10:50:00,30.83,30.84,30.77,30.78,51514.0,24.1977,24.2055,24.1506,24.1584,51514.0
2015-12-15 11:00:00,30.78,30.85,30.75,30.85,111324.0,24.1584,24.2134,24.1349,24.2134,111324.0
2015-12-15 11:10:00,30.85,30.86,30.78,30.78,85402.0,24.2134,24.2212,24.1584,24.1584,85402.0
2015-12-15 11:20:00,30.77,30.81,30.75,30.78,53752.0,24.1506,24.182,24.1349,24.1584,53752.0
2015-12-15 11:30:00,30.79,30.82,30.74,30.74,66226.0,24.1663,24.1898,24.127,24.127,66226.0
2015-12-15 11:40:00,30.74,30.75,30.66,30.66,60446.0,24.127,24.1349,24.0642,24.0642,60446.0
2015-12-15 11:50:00,30.66,30.73,30.66,30.72,149535.0,24.0642,24.1192,24.0642,24.1113,149535.0
2015-12-15 12:00:00,30.71,30.75,30.69,30.69,98483.0,24.1035,24.1349,24.0878,24.0878,98483.0
2015-12-15 12:10:00,30.69,30.73,30.67,30.72,53774.0,24.0878,24.1192,24.0721,24.1113,53774.0
2015-12-15 12:20:00,30.71,30.75,30.68,30.69,97497.0,24.1035,24.1349,24.0799,24.0878,97497.0
2015-12-15 12:30:00,30.7,30.82,30.69,30.79,87346.0,24.0956,24.1898,24.0878,24.1663,87346.0
2015-12-15 12:40:00,30.79,30.8,30.71,30.74,83254.0,24.1663,24.1741,24.1035,24.127,83254.0
2015-12-15 12:50:00,30.74,30.82,30.69,30.82,83429.0,24.127,24.1898,24.0878,24.1898,83429.0
2015-12-15 13:00:00,30.82,30.86,30.78,30.78,42854.0,24.1898,24.2212,24.1584,24.1584,42854.0
2015-12-15 13:10:00,30.79,30.82,30.77,30.77,51428.0,24.1663,24.1898,24.1506,24.1506,51428.0
2015-12-15 13:20:00,30.78,30.82,30.75,30.82,126723.0,24.1584,24.1898,24.1349,24.1898,126723.0
2015-12-15 13:30:00,30.82,30.9,30.81,30.9,64836.0,24.1898,24.2526,24.182,24.2526,64836.0
2015-12-15 13:40:00,30.9,30.97,30.88,30.96,72808.0,24.2526,24.3076,24.2369,24.2997,72808.0
2015-12-15 13:50:00,30.97,31.01,30.94,30.99,52062.0,24.3076,24.339,24.284,24.3233,52062.0
2015-12-15 14:00:00,30.99,31.03,30.95,30.97,50948.0,24.3233,24.3546,24.2919,24.3076,50948.0
2015-12-15 14:10:00,30.98,31.02,30.95,31.01,37183.0,24.3154,24.3468,24.2919,24.339,37183.0
2015-12-15 14:20:00,31.01,31.07,30.98,31.05,71512.0,24.339,24.386,24.3154,24.3703,71512.0
2015-12-15 14:30:00,31.05,31.08,31.03,31.04,62359.0,24.3703,24.3939,24.3546,24.3625,62359.0
2015-12-15 14:40:00,31.04,31.06,30.99,31.0,52725.0,24.3625,24.3782,24.3233,24.3311,52725.0
2015-12-15 14:50:00,31.0,31.01,30.96,30.99,42164.0,24.3311,24.339,24.2997,24.3233,42164.0
2015-12-15 15:00:00,30.99,31.0,30.95,30.98,59985.0,24.3233,24.3311,24.2919,24.3154,59985.0
2015-12-15 15:10:00,30.98,31.01,30.96,31.0,65012.0,24.3154,24.339,24.2997,24.3311,65012.0
2015-12-15 15:20:00,31.0,31.02,30.97,30.99,73060.0,24.3311,24.3468,24.3076,24.3233,73060.0
2015-12-15 15:30:00,30.98,30.99,30.93,30.98,109476.0,24.3154,24.3233,24.2762,24.3154,109476.0
2015-12-15 15:40:00,30.98,31.02,30.96,31.0,184248.0,24.3154,24.3468,24.2997,24.3311,184248.0
2015-12-15 15:50:00,31.0,31.0,30.93,30.95,318632.0,24.3311,24.3311,24.2762,24.2919,318632.0
2015-12-16 09:30:00,31.21,31.42,31.21,31.35,121875.0,24.4959,24.6608,24.4959,24.6058,121875.0
2015-12-16 09:40:00,31.36,31.47,31.3,31.39,94826.0,24.6137,24.7,24.5666,24.6372,94826.0
2015-12-16 09:50:00,31.39,31.4,31.27,31.3,74572.0,24.6372,24.6451,24.543,24.5666,74572.0
2015-12-16 10:00:00,31.3,31.33,31.27,31.29,78256.0,24.5666,24.5901,24.543,24.5587,78256.0
2015-12-16 10:10:00,31.29,31.36,31.22,31.36,75755.0,24.5587,24.6137,24.5038,24.6137,75755.0
2015-12-16 10:20:00,31.36,31.37,31.31,31.34,44568.0,24.6137,24.6215,24.5744,24.598,44568.0
2015-12-16 10:30:00,31.33,31.37,31.3,31.34,62391.0,24.5901,24.6215,24.5666,24.598,62391.0
2015-12-16 10:40:00,31.33,31.39,31.3,31.38,56920.0,24.5901,24.6372,24.5666,24.6294,56920.0
2015-12-16 10:50:00,31.39,31.45,31.38,31.38,97429.0,24.6372,24.6843,24.6294,24.6294,97429.0
2015-12-16 11:00:00,31.38,31.39,31.32,31.32,84227.0,24.6294,24.6372,24.5823,24.5823,84227.0
2015-12-16 11:10:00,31.32,31.34,31.28,31.3,43214.0,24.5823,24.598,24.5509,24.5666,43214.0
2015-12-16 11:20:00,31.31,31.32,31.27,31.29,38878.0,24.5744,24.5823,24.543,24.5587,38878.0
2015-12-16 11:30:00,31.29,31.33,31.28,31.31,62614.0,24.5587,24.5901,24.5509,24.5744,62614.0
2015-12-16 11:40:00,31.32,31.32,31.25,31.28,39944.0,24.5823,24.5823,24.5273,24.5509,39944.0
2015-12-16 11:50:00,31.27,31.32,31.27,31.32,43241.0,24.543,24.5823,24.543,24.5823,43241.0
2015-12-16 12:00:00,31.31,31.36,31.29,31.29,54946.0,24.5744,24.6137,24.5587,24.5587,54946.0
2015-12-16 12:10:00,31.29,31.31,31.23,31.23,37713.0,24.5587,24.5744,24.5116,24.5116,37713.0
2015-12-16 12:20:00,31.23,31.26,31.21,31.22,27368.0,24.5116,24.5352,24.4959,24.5038,27368.0
2015-12-16 12:30:00,31.23,31.23,31.18,31.18,34739.0,24.5116,24.5116,24.4724,24.4724,34739.0
2015-12-16 12:40:00,31.18,31.21,31.15,31.16,27942.0,24.4724,24.4959,24.4488,24.4567,27942.0
2015-12-16 12:50:00,31.15,31.17,31.05,31.06,55616.0,24.4488,24.4645,24.3703,24.3782,55616.0
2015-12-16 13:00:00,31.07,31.16,31.06,31.16,83344.0,24.386,24.4567,24.3782,24.4567,83344.0
2015-12-16 13:10:00,31.15,31.18,31.1,31.18,182450.0,24.4488,24.4724,24.4096,24.4724,182450.0
2015-12-16 13:20:00,31.17,31.24,31.17,31.18,47478.0,24.4645,24.5195,24.4645,24.4724,47478.0
2015-12-16 13:30:00,31.18,31.18,31.13,31.14,48320.0,24.4724,24.4724,24.4331,24.441,48320.0
2015-12-16 13:40:00,31.15,31.17,31.12,31.16,43163.0,24.4488,24.4645,24.4253,24.4567,43163.0
2015-12-16 13:50:00,31.17,31.29,31.11,31.18,89607.0,24.4645,24.5587,24.4174,24.4724,89607.0
2015-12-16 14:00:00,31.18,31.43,31.05,31.38,92060.0,24.4724,24.6686,24.3703,24.6294,92060.0
2015-12-16 14:10:00,31.39,31.44,31.3,31.35,126420.0,24.6372,24.6764,24.5666,24.6058,126420.0
2015-12-16 14:20:00,31.35,31.4,31.29,31.3,69920.0,24.6058,24.6451,24.5587,24.5666,69920.0
2015-12-16 14:30:00,31.29,31.37,31.22,31.32,92377.0,24.5587,24.6215,24.5038,24.5823,92377.0
2015-12-16 14:40:00,31.31,31.44,31.3,31.42,95287.0,24.5744,24.6764,24.5666,24.6608,95287.0
2015-12-16 14:50:00,31.42,31.6,31.42,31.6,129910.0,24.6608,24.802,24.6608,24.802,129910.0
2015-12-16 15:00:00,31.59,31.62,31.51,31.52,152652.0,24.7942,24.8177,24.7314,24.7392,152652.0
2015-12-16 15:10:00,31.52,31.62,31.52,31.62,144976.0,24.7392,24.8177,24.7392,24.8177,144976.0
2015-12-16 15:20:00,31.62,31.7,31.61,31.7,149410.0,24.8177,24.8805,24.8099,24.8805,149410.0
2015-12-16 15:30:00,31.69,31.78,31.66,31.76,200067.0,24.8727,24.9433,24.8491,24.9276,200067.0
2015-12-16 15:40:00,31.76,31.79,31.74,31.77,266275.0,24.9276,24.9512,24.9119,24.9355,266275.0
2015-12-16 15:50:00,31.77,31.8,31.73,31.77,351489.0,24.9355,24.959,24.9041,24.9355,351489.0
2015-12-17 09:30:00,32.03,32.06,31.55,31.64,176181.0,25.1395,25.1631,24.7628,24.8334,176181.0
2015-12-17 09:40:00,31.64,31.67,31.54,31.62,88419.0,24.8334,24.857,24.7549,24.8177,88419.0
2015-12-17 09:50:00,31.62,31.78,31.58,31.71,70345.0,24.8177,24.9433,24.7863,24.8884,70345.0
2015-12-17 10:00:00,31.72,31.74,31.63,31.65,52952.0,24.8962,24.9119,24.8256,24.8413,52952.0
2015-12-17 10:10:00,31.66,31.73,31.6,31.61,154219.0,24.8491,24.9041,24.802,24.8099,154219.0
2015-12-17 10:20:00,31.62,31.69,31.61,31.67,74981.0,24.8177,24.8727,24.8099,24.857,74981.0
2015-12-17 10:30:00,31.68,31.73,31.57,31.59,79224.0,24.8648,24.9041,24.7785,24.7942,79224.0
2015-12-17 10:40:00,31.58,31.61,31.46,31.46,110948.0,24.7863,24.8099,24.6921,24.6921,110948.0
2015-12-17 10:50:00,31.46,31.51,31.42,31.49,103403.0,24.6921,24.7314,24.6608,24.7157,103403.0
2015-12-17 11:00:00,31.49,31.51,31.41,31.46,67434.0,24.7157,24.7314,24.6529,24.6921,67434.0
2015-12-17 11:10:00,31.46,31.5,31.44,31.46,161905.0,24.6921,24.7235,24.6764,24.6921,161905.0
2015-12-17 11:20:00,31.46,31.49,31.42,31.48,57274.0,24.6921,24.7157,24.6608,24.7078,57274.0
2015-12-17 11:30:00,31.47,31.59,31.43,31.56,156496.0,24.7,24.7942,24.6686,24.7706,156496.0
2015-12-17 11:40:00,31.55,31.56,31.49,31.51,52753.0,24.7628,24.7706,24.7157,24.7314,52753.0
2015-12-17 11:50:00,31.52,31.6,31.49,31.59,77344.0,24.7392,24.802,24.7157,24.7942,77344.0
2015-12-17 12:00:00,31.59,31.63,31.54,31.6,51876.0,24.7942,24.8256,24.7549,24.802,51876.0
2015-12-17 12:10:00,31.61,31.7,31.6,31.69,34810.0,24.8099,24.8805,24.802,24.8727,34810.0
2015-12-17 12:20:00,31.68,31.69,31.61,31.62,56870.0,24.8648,24.8727,24.8099,24.8177,56870.0
2015-12-17 12:30:00,31.62,31.64,31.51,31.55,55360.0,24.8177,24.8334,24.7314,24.7628,55360.0
2015-12-17 12:40:00,31.55,31.58,31.48,31.5,72379.0,24.7628,24.7863,24.7078,24.7235,72379.0
2015-12-17 12:50:00,31.49,31.56,31.48,31.56,42819.0,24.7157,24.7706,24.7078,24.7706,42819.0
2015-12-17 13:00:00,31.56,31.57,31.51,31.56,33864.0,24.7706,24.7785,24.7314,24.7706,33864.0
2015-12-17 13:10:00,31.55,31.62,31.54,31.6,72876.0,24.7628,24.8177,24.7549,24.802,72876.0
2015-12-17 13:20:00,31.59,31.67,31.57,31.6,44398.0,24.7942,24.857,24.7785,24.802,44398.0
2015-12-17 13:30:00,31.6,31.65,31.58,31.62,56469.0,24.802,24.8413,24.7863,24.8177,56469.0
2015-12-17 13:40:00,31.62,31.7,31.61,31.69,56887.0,24.8177,24.8805,24.8099,24.8727,56887.0
2015-12-17 13:50:00,31.69,31.7,31.63,31.66,71416.0,24.8727,24.8805,24.8256,24.8491,71416.0
2015-12-17 14:00:00,31.66,31.67,31.6,31.62,41876.0,24.8491,24.857,24.802,24.8177,41876.0
2015-12-17 14:10:00,31.61,31.65,31.57,31.63,40679.0,24.8099,24.8413,24.7785,24.8256,40679.0
2015-12-17 14:20:00,31.64,31.64,31.57,31.59,46757.0,24.8334,24.8334,24.7785,24.7942,46757.0
2015-12-17 14:30:00,31.59,31.59,31.53,31.53,31496.0,24.7942,24.7942,24.7471,24.7471,31496.0
2015-12-17 14:40:00,31.54,31.54,31.49,31.5,68754.0,24.7549,24.7549,24.7157,24.7235,68754.0
2015-12-17 14:50:00,31.51,31.55,31.48,31.55,46009.0,24.7314,24.7628,24.7078,24.7628,46009.0
2015-12-17 15:00:00,31.55,31.6,31.53,31.57,93582.0,24.7628,24.802,24.7471,24.7785,93582.0
2015-12-17 15:10:00,31.57,31.59,31.52,31.53,58256.0,24.7785,24.7942,24.7392,24.7471,58256.0
2015-12-17 15:20:00,31.54,31.56,31.5,31.52,57876.0,24.7549,24.7706,24.7235,24.7392,57876.0
2015-12-17 15:30:00,31.53,31.65,31.52,31.62,108182.0,24.7471,24.8413,24.7392,24.8177,108182.0
2015-12-17 15:40:00,31.61,31.66,31.59,31.62,170474.0,24.8099,24.8491,24.7942,24.8177,170474.0
2015-12-17 15:50:00,31.62,31.63,31.48,31.48,351641.0,24.8177,24.8256,24.7078,24.7078,351641.0
2015-12-18 09:30:00,31.34,31.36,31.13,31.19,420453.0,24.598,24.6137,24.4331,24.4802,420453.0
2015-12-18 09:40:00,31.19,31.36,31.17,31.33,98286.0,24.4802,24.6137,24.4645,24.5901,98286.0
2015-12-18 09:50:00,31.34,31.38,31.31,31.37,71085.0,24.598,24.6294,24.5744,24.6215,71085.0
2015-12-18 10:00:00,31.37,31.38,31.34,31.35,151947.0,24.6215,24.6294,24.598,24.6058,151947.0
2015-12-18 10:10:00,31.35,31.36,31.23,31.24,103711.0,24.6058,24.6137,24.5116,24.5195,103711.0
2015-12-18 10:20:00,31.23,31.27,31.16,31.16,51257.0,24.5116,24.543,24.4567,24.4567,51257.0
2015-12-18 10:30:00,31.17,31.2,31.03,31.03,64814.0,24.4645,24.4881,24.3546,24.3546,64814.0
2015-12-18 10:40:00,31.04,31.08,31.01,31.06,82113.0,24.3625,24.3939,24.339,24.3782,82113.0
2015-12-18 10:50:00,31.07,31.17,31.07,31.17,36727.0,24.386,24.4645,24.386,24.4645,36727.0
2015-12-18 11:00:00,31.17,31.24,31.16,31.19,80746.0,24.4645,24.5195,24.4567,24.4802,80746.0
2015-12-18 11:10:00,31.19,31.28,31.18,31.23,76380.0,24.4802,24.5509,24.4724,24.5116,76380.0
2015-12-18 11:20:00,31.23,31.25,31.19,31.21,36013.0,24.5116,24.5273,24.4802,24.4959,36013.0
2015-12-18 11:30:00,31.21,31.21,31.15,31.19,32420.0,24.4959,24.4959,24.4488,24.4802,32420.0
2015-12-18 11:40:00,31.19,31.2,31.1,31.11,28987.0,24.4802,24.4881,24.4096,24.4174,28987.0
2015-12-18 11:50:00,31.11,31.12,31.03,31.04,59812.0,24.4174,24.4253,24.3546,24.3625,59812.0
2015-12-18 12:00:00,31.03,31.05,31.0,31.02,34673.0,24.3546,24.3703,24.3311,24.3468,34673.0
2015-12-18 12:10:00,31.01,31.05,30.97,30.97,48151.0,24.339,24.3703,24.3076,24.3076,48151.0
2015-12-18 12:20:00,30.98,31.03,30.98,31.03,39748.0,24.3154,24.3546,24.3154,24.3546,39748.0
2015-12-18 12:30:00,31.03,31.04,30.96,30.96,59244.0,24.3546,24.3625,24.2997,24.2997,59244.0
2015-12-18 12:40:00,30.96,31.0,30.95,30.99,55102.0,24.2997,24.3311,24.2919,24.3233,55102.0
2015-12-18 12:50:00,30.99,31.03,30.96,31.0,38664.0,24.3233,24.3546,24.2997,24.3311,38664.0
2015-12-18 13:00:00,31.0,31.07,30.98,31.04,39133.0,24.3311,24.386,24.3154,24.3625,39133.0
2015-12-18 13:10:00,31.04,31.08,31.01,31.07,28255.0,24.3625,24.3939,24.339,24.386,28255.0
2015-12-18 13:20:00,31.07,31.07,31.01,31.03,28752.0,24.386,24.386,24.339,24.3546,28752.0
2015-12-18 13:30:00,31.03,31.05,30.98,30.99,33880.0,24.3546,24.3703,24.3154,24.3233,33880.0
2015-12-18 13:40:00,30.99,31.04,30.99,31.01,32589.0,24.3233,24.3625,24.3233,24.339,32589.0
2015-12-18 13:50:00,31.01,31.06,31.0,31.05,32897.0,24.339,24.3782,24.3311,24.3703,32897.0
2015-12-18 14:00:00,31.05,31.1,31.05,31.06,34722.0,24.3703,24.4096,24.3703,24.3782,34722.0
2015-12-18 14:10:00,31.06,31.08,30.98,31.01,68248.0,24.3782,24.3939,24.3154,24.339,68248.0
2015-12-18 14:20:00,31.02,31.09,31.02,31.06,28660.0,24.3468,24.4017,24.3468,24.3782,28660.0
2015-12-18 14:30:00,31.07,31.07,31.02,31.03,26417.0,24.386,24.386,24.3468,24.3546,26417.0
2015-12-18 14:40:00,31.03,31.03,30.96,30.98,85115.0,24.3546,24.3546,24.2997,24.3154,85115.0
2015-12-18 14:50:00,30.99,31.02,30.96,30.96,69034.0,24.3233,24.3468,24.2997,24.2997,69034.0
2015-12-18 15:00:00,30.98,31.02,30.96,31.0,64236.0,24.3154,24.3468,24.2997,24.3311,64236.0
2015-12-18 15:10:00,31.0,31.01,30.89,30.96,169315.0,24.3311,24.339,24.2448,24.2997,169315.0
2015-12-18 15:20:00,30.96,31.02,30.93,30.99,104626.0,24.2997,24.3468,24.2762,24.3233,104626.0
2015-12-18 15:30:00,30.98,31.03,30.93,30.93,113953.0,24.3154,24.3546,24.2762,24.2762,113953.0
2015-12-18 15:40:00,30.93,30.97,30.89,30.92,292086.0,24.2762,24.3076,24.2448,24.2683,292086.0
2015-12-18 15:50:00,30.91,30.96,30.83,30.83,606203.0,24.2605,24.2997,24.1977,24.1977,606203.0
2015-12-21 09:30:00,31.03,31.26,30.99,31.21,146547.0,24.3546,24.5352,24.3233,24.4959,146547.0
2015-12-21 09:40:00,31.21,31.37,31.19,31.34,179339.0,24.4959,24.6215,24.4802,24.598,179339.0
2015-12-21 09:50:00,31.33,31.33,31.17,31.2,62096.0,24.5901,24.5901,24.4645,24.4881,62096.0
2015-12-21 10:00:00,31.21,31.24,31.18,31.23,44085.0,24.4959,24.5195,24.4724,24.5116,44085.0
2015-12-21 10:10:00,31.23,31.25,31.17,31.17,40323.0,24.5116,24.5273,24.4645,24.4645,40323.0
2015-12-21 10:20:00,31.16,31.18,31.13,31.14,56886.0,24.4567,24.4724,24.4331,24.441,56886.0
2015-12-21 10:30:00,31.15,31.19,31.09,31.09,63567.0,24.4488,24.4802,24.4017,24.4017,63567.0
2015-12-21 10:40:00,31.1,31.12,31.04,31.05,62748.0,24.4096,24.4253,24.3625,24.3703,62748.0
2015-12-21 10:50:00,31.06,31.09,31.04,31.07,36086.0,24.3782,24.4017,24.3625,24.386,36086.0
2015-12-21 11:00:00,31.06,31.07,31.03,31.04,25592.0,24.3782,24.386,24.3546,24.3625,25592.0
2015-12-21 11:10:00,31.04,31.05,30.99,31.0,31182.0,24.3625,24.3703,24.3233,24.3311,31182.0
2015-12-21 11:20:00,31.0,31.03,30.95,31.0,49074.0,24.3311,24.3546,24.2919,24.3311,49074.0
2015-12-21 11:30:00,30.99,30.99,30.87,30.87,37912.0,24.3233,24.3233,24.2291,24.2291,37912.0
2015-12-21 11:40:00,30.87,30.92,30.83,30.84,30909.0,24.2291,24.2683,24.1977,24.2055,30909.0
2015-12-21 11:50:00,30.85,30.86,30.82,30.84,50656.0,24.2134,24.2212,24.1898,24.2055,50656.0
2015-12-21 12:00:00,30.84,30.88,30.81,30.85,61196.0,24.2055,24.2369,24.182,24.2134,61196.0
2015-12-21 12:10:00,30.85,30.87,30.82,30.83,16995.0,24.2134,24.2291,24.1898,24.1977,16995.0
2015-12-21 12:20:00,30.84,30.88,30.83,30.84,17603.0,24.2055,24.2369,24.1977,24.2055,17603.0
2015-12-21 12:30:00,30.83,30.87,30.83,30.86,21217.0,24.1977,24.2291,24.1977,24.2212,21217.0
2015-12-21 12:40:00,30.86,30.93,30.86,30.9,27496.0,24.2212,24.2762,24.2212,24.2526,27496.0
2015-12-21 12:50:00,30.9,30.96,30.9,30.95,24785.0,24.2526,24.2997,24.2526,24.2919,24785.0
2015-12-21 13:00:00,30.94,30.97,30.91,30.91,22685.0,24.284,24.3076,24.2605,24.2605,22685.0
2015-12-21 13:10:00,30.91,30.96,30.91,30.92,18134.0,24.2605,24.2997,24.2605,24.2683,18134.0
2015-12-21 13:20:00,30.92,30.94,30.89,30.91,29717.0,24.2683,24.284,24.2448,24.2605,29717.0
2015-12-21 13:30:00,30.91,30.98,30.9,30.98,55318.0,24.2605,24.3154,24.2526,24.3154,55318.0
2015-12-21 13:40:00,30.98,31.01,30.97,30.99,22780.0,24.3154,24.339,24.3076,24.3233,22780.0
2015-12-21 13:50:00,31.0,31.03,30.99,30.99,23209.0,24.3311,24.3546,24.3233,24.3233,23209.0
2015-12-21 14:00:00,30.99,31.02,30.99,31.02,31306.0,24.3233,24.3468,24.3233,24.3468,31306.0
2015-12-21 14:10:00,31.02,31.05,31.01,31.03,35680.0,24.3468,24.3703,24.339,24.3546,35680.0
2015-12-21 14:20:00,31.03,31.04,31.0,31.04,38448.0,24.3546,24.3625,24.3311,24.3625,38448.0
2015-12-21 14:30:00,31.03,31.04,31.01,31.02,37269.0,24.3546,24.3625,24.339,24.3468,37269.0
2015-12-21 14:40:00,31.02,31.03,30.98,31.01,30167.0,24.3468,24.3546,24.3154,24.339,30167.0
2015-12-21 14:50:00,31.01,31.03,31.0,31.01,34786.0,24.339,24.3546,24.3311,24.339,34786.0
2015-12-21 15:00:00,31.01,31.04,30.98,31.0,47887.0,24.339,24.3625,24.3154,24.3311,47887.0
2015-12-21 15:10:00,30.99,31.01,30.97,30.97,44306.0,24.3233,24.339,24.3076,24.3076,44306.0
2015-12-21 15:20:00,30.97,30.98,30.91,30.96,120909.0,24.3076,24.3154,24.2605,24.2997,120909.0
2015-12-21 15:30:00,30.95,31.03,30.94,31.02,70248.0,24.2919,24.3546,24.284,24.3468,70248.0
2015-12-21 15:40:00,31.0,31.08,31.0,31.07,109425.0,24.3311,24.3939,24.3311,24.386,109425.0
2015-12-21 15:50:00,31.07,31.13,31.05,31.13,235711.0,24.386,24.4331,24.3703,24.4331,235711.0
2015-12-22 09:30:00,31.32,31.43,31.29,31.31,78641.0,24.5823,24.6686,24.5587,24.5744,78641.0
2015-12-22 09:40:00,31.32,31.33,31.24,31.26,45122.0,24.5823,24.5901,24.5195,24.5352,45122.0
2015-12-22 09:50:00,31.26,31.27,31.22,31.26,28258.0,24.5352,24.543,24.5038,24.5352,28258.0
2015-12-22 10:00:00,31.27,31.29,31.21,31.24,33947.0,24.543,24.5587,24.4959,24.5195,33947.0
2015-12-22 10:10:00,31.24,31.26,31.15,31.19,45321.0,24.5195,24.5352,24.4488,24.4802,45321.0
2015-12-22 10:20:00,31.18,31.26,31.18,31.25,24061.0,24.4724,24.5352,24.4724,24.5273,24061.0
2015-12-22 10:30:00,31.26,31.29,31.21,31.29,93684.0,24.5352,24.5587,24.4959,24.5587,93684.0
2015-12-22 10:40:00,31.29,31.31,31.27,31.29,19515.0,24.5587,24.5744,24.543,24.5587,19515.0
2015-12-22 10:50:00,31.29,31.3,31.24,31.28,35204.0,24.5587,24.5666,24.5195,24.5509,35204.0
2015-12-22 11:00:00,31.29,31.34,31.28,31.34,25467.0,24.5587,24.598,24.5509,24.598,25467.0
2015-12-22 11:10:00,31.33,31.36,31.27,31.27,31317.0,24.5901,24.6137,24.543,24.543,31317.0
2015-12-22 11:20:00,31.27,31.27,31.23,31.26,20551.0,24.543,24.543,24.5116,24.5352,20551.0
2015-12-22 11:30:00,31.27,31.36,31.27,31.35,47936.0,24.543,24.6137,24.543,24.6058,47936.0
2015-12-22 11:40:00,31.36,31.39,31.35,31.38,28665.0,24.6137,24.6372,24.6058,24.6294,28665.0
2015-12-22 11:50:00,31.37,31.4,31.34,31.37,37098.0,24.6215,24.6451,24.598,24.6215,37098.0
2015-12-22 12:00:00,31.38,31.38,31.31,31.35,21032.0,24.6294,24.6294,24.5744,24.6058,21032.0
2015-12-22 12:10:00,31.35,31.42,31.32,31.41,28078.0,24.6058,24.6608,24.5823,24.6529,28078.0
2015-12-22 12:20:00,31.4,31.43,31.37,31.41,24208.0,24.6451,24.6686,24.6215,24.6529,24208.0
2015-12-22 12:30:00,31.41,31.46,31.41,31.45,24892.0,24.6529,24.6921,24.6529,24.6843,24892.0
2015-12-22 12:40:00,31.45,31.47,31.44,31.44,23326.0,24.6843,24.7,24.6764,24.6764,23326.0
2015-12-22 12:50:00,31.45,31.51,31.45,31.51,21974.0,24.6843,24.7314,24.6843,24.7314,21974.0
2015-12-22 13:00:00,31.51,31.52,31.48,31.49,37643.0,24.7314,24.7392,24.7078,24.7157,37643.0
2015-12-22 13:10:00,31.49,31.51,31.46,31.5,23776.0,24.7157,24.7314,24.6921,24.7235,23776.0
2015-12-22 13:20:00,31.51,31.59,31.49,31.58,39367.0,24.7314,24.7942,24.7157,24.7863,39367.0
2015-12-22 13:30:00,31.58,31.64,31.55,31.63,135605.0,24.7863,24.8334,24.7628,24.8256,135605.0
2015-12-22 13:40:00,31.62,31.71,31.59,31.71,85301.0,24.8177,24.8884,24.7942,24.8884,85301.0
2015-12-22 13:50:00,31.71,31.74,31.68,31.71,31066.0,24.8884,24.9119,24.8648,24.8884,31066.0
2015-12-22 14:00:00,31.7,31.76,31.7,31.74,41824.0,24.8805,24.9276,24.8805,24.9119,41824.0
2015-12-22 14:10:00,31.75,31.8,31.75,31.78,48857.0,24.9198,24.959,24.9198,24.9433,48857.0
2015-12-22 14:20:00,31.78,31.82,31.76,31.76,60035.0,24.9433,24.9747,24.9276,24.9276,60035.0
2015-12-22 14:30:00,31.76,31.77,31.74,31.76,53616.0,24.9276,24.9355,24.9119,24.9276,53616.0
2015-12-22 14:40:00,31.76,31.82,31.75,31.79,46984.0,24.9276,24.9747,24.9198,24.9512,46984.0
2015-12-22 14:50:00,31.79,31.84,31.77,31.84,60545.0,24.9512,24.9904,24.9355,24.9904,60545.0
2015-12-22 15:00:00,31.84,31.87,31.82,31.85,70547.0,24.9904,25.0139,24.9747,24.9982,70547.0
2015-12-22 15:10:00,31.84,31.91,31.84,31.91,75614.0,24.9904,25.0453,24.9904,25.0453,75614.0
2015-12-22 15:20:00,31.91,31.96,31.9,31.94,106804.0,25.0453,25.0846,25.0375,25.0689,106804.0
2015-12-22 15:30:00,31.93,31.95,31.89,31.91,107565.0,25.061,25.0767,25.0296,25.0453,107565.0
2015-12-22 15:40:00,31.92,31.92,31.78,31.8,163002.0,25.0532,25.0532,24.9433,24.959,163002.0
2015-12-22 15:50:00,31.8,31.84,31.78,31.84,547989.0,24.959,24.9904,24.9433,24.9904,547989.0
2015-12-23 09:30:00,31.93,32.0,31.87,31.94,79984.0,25.061,25.116,25.0139,25.0689,79984.0
2015-12-23 09:40:00,31.94,31.94,31.8,31.86,90324.0,25.0689,25.0689,24.959,25.0061,90324.0
2015-12-23 09:50:00,31.87,31.96,31.86,31.93,32684.0,25.0139,25.0846,25.0061,25.061,32684.0
2015-12-23 10:00:00,31.93,31.99,31.93,31.97,45453.0,25.061,25.1081,25.061,25.0924,45453.0
2015-12-23 10:10:00,31.97,31.98,31.94,31.96,36270.0,25.0924,25.1003,25.0689,25.0846,36270.0
2015-12-23 10:20:00,31.95,31.97,31.88,31.89,43838.0,25.0767,25.0924,25.0218,25.0296,43838.0
2015-12-23 10:30:00,31.89,31.94,31.87,31.92,52245.0,25.0296,25.0689,25.0139,25.0532,52245.0
2015-12-23 10:40:00,31.92,31.93,31.86,31.88,42893.0,25.0532,25.061,25.0061,25.0218,42893.0
2015-12-23 10:50:00,31.89,31.95,31.89,31.94,43158.0,25.0296,25.0767,25.0296,25.0689,43158.0
2015-12-23 11:00:00,31.94,31.95,31.91,31.91,16558.0,25.0689,25.0767,25.0453,25.0453,16558.0
2015-12-23 11:10:00,31.92,31.97,31.91,31.96,20014.0,25.0532,25.0924,25.0453,25.0846,20014.0
2015-12-23 11:20:00,31.96,31.97,31.92,31.96,15746.0,25.0846,25.0924,25.0532,25.0846,15746.0
2015-12-23 11:30:00,31.96,31.98,31.89,31.92,50977.0,25.0846,25.1003,25.0296,25.0532,50977.0
2015-12-23 11:40:00,31.91,31.95,31.91,31.94,17082.0,25.0453,25.0767,25.0453,25.0689,17082.0
2015-12-23 11:50:00,31.94,31.94,31.92,31.94,25003.0,25.0689,25.0689,25.0532,25.0689,25003.0
2015-12-23 12:00:00,31.93,31.96,31.93,31.96,19357.0,25.061,25.0846,25.061,25.0846,19357.0
2015-12-23 12:10:00,31.97,31.98,31.96,31.97,21639.0,25.0924,25.1003,25.0846,25.0924,21639.0
2015-12-23 12:20:00,31.97,32.0,31.96,31.98,58112.0,25.0924,25.116,25.0846,25.1003,58112.0
2015-12-23 12:30:00,31.98,32.02,31.97,31.98,56634.0,25.1003,25.1317,25.0924,25.1003,56634.0
2015-12-23 12:40:00,31.97,31.98,31.93,31.95,31638.0,25.0924,25.1003,25.061,25.0767,31638.0
2015-12-23 12:50:00,31.94,31.95,31.9,31.9,30228.0,25.0689,25.0767,25.0375,25.0375,30228.0
2015-12-23 13:00:00,31.9,31.92,31.87,31.89,25245.0,25.0375,25.0532,25.0139,25.0296,25245.0
2015-12-23 13:10:00,31.88,31.9,31.85,31.85,23362.0,25.0218,25.0375,24.9982,24.9982,23362.0
2015-12-23 13:20:00,31.85,31.87,31.84,31.85,20523.0,24.9982,25.0139,24.9904,24.9982,20523.0
2015-12-23 13:30:00,31.85,31.85,31.81,31.81,27966.0,24.9982,24.9982,24.9669,24.9669,27966.0
2015-12-23 13:40:00,31.81,31.87,31.8,31.83,52464.0,24.9669,25.0139,24.959,24.9825,52464.0
2015-12-23 13:50:00,31.83,31.86,31.82,31.83,30711.0,24.9825,25.0061,24.9747,24.9825,30711.0
2015-12-23 14:00:00,31.83,31.84,31.78,31.84,31024.0,24.9825,24.9904,24.9433,24.9904,31024.0
2015-12-23 14:10:00,31.84,31.89,31.81,31.88,33611.0,24.9904,25.0296,24.9669,25.0218,33611.0
2015-12-23 14:20:00,31.87,31.92,31.86,31.91,37141.0,25.0139,25.0532,25.0061,25.0453,37141.0
2015-12-23 14:30:00,31.91,31.97,31.9,31.97,24087.0,25.0453,25.0924,25.0375,25.0924,24087.0
2015-12-23 14:40:00,31.96,31.98,31.91,31.93,37367.0,25.0846,25.1003,25.0453,25.061,37367.0
2015-12-23 14:50:00,31.94,31.98,31.93,31.95,39325.0,25.0689,25.1003,25.061,25.0767,39325.0
2015-12-23 15:00:00,31.95,31.97,31.94,31.95,37752.0,25.0767,25.0924,25.0689,25.0767,37752.0
2015-12-23 15:10:00,31.95,31.98,31.93,31.96,53020.0,25.0767,25.1003,25.061,25.0846,53020.0
2015-12-23 15:20:00,31.96,31.99,31.96,31.98,41390.0,25.0846,25.1081,25.0846,25.1003,41390.0
2015-12-23 15:30:00,31.97,32.0,31.94,31.99,68087.0,25.0924,25.116,25.0689,25.1081,68087.0
2015-12-23 15:40:00,31.99,32.04,31.98,32.02,89852.0,25.1081,25.1474,25.1003,25.1317,89852.0
2015-12-23 15:50:00,32.01,32.04,31.97,32.0,373772.0,25.1238,25.1474,25.0924,25.116,373772.0
2015-12-24 09:30:00,31.89,32.09,31.85,31.85,59518.0,25.0296,25.1866,24.9982,24.9982,59518.0
2015-12-24 09:40:00,31.85,31.87,31.79,31.79,46838.0,24.9982,25.0139,24.9512,24.9512,46838.0
2015-12-24 09:50:00,31.79,31.85,31.78,31.79,18219.0,24.9512,24.9982,24.9433,24.9512,18219.0
2015-12-24 10:00:00,31.78,31.82,31.78,31.81,21851.0,24.9433,24.9747,24.9433,24.9669,21851.0
2015-12-24 10:10:00,31.8,31.91,31.8,31.91,21675.0,24.959,25.0453,24.959,25.0453,21675.0
2015-12-24 10:20:00,31.9,31.92,31.88,31.9,16604.0,25.0375,25.0532,25.0218,25.0375,16604.0
2015-12-24 10:30:00,31.91,31.93,31.89,31.89,27690.0,25.0453,25.061,25.0296,25.0296,27690.0
2015-12-24 10:40:00,31.89,31.93,31.88,31.93,27909.0,25.0296,25.061,25.0218,25.061,27909.0
2015-12-24 10:50:00,31.93,31.93,31.9,31.93,17551.0,25.061,25.061,25.0375,25.061,17551.0
2015-12-24 11:00:00,31.94,31.97,31.93,31.96,26311.0,25.0689,25.0924,25.061,25.0846,26311.0
2015-12-24 11:10:00,31.96,31.96,31.9,31.93,16395.0,25.0846,25.0846,25.0375,25.061,16395.0
2015-12-24 11:20:00,31.93,31.96,31.92,31.95,17659.0,25.061,25.0846,25.0532,25.0767,17659.0
2015-12-24 11:30:00,31.95,31.96,31.91,31.93,23968.0,25.0767,25.0846,25.0453,25.061,23968.0
2015-12-24 11:40:00,31.93,31.99,31.93,31.96,29599.0,25.061,25.1081,25.061,25.0846,29599.0
2015-12-24 11:50:00,31.97,32.05,31.94,32.05,46753.0,25.0924,25.1552,25.0689,25.1552,46753.0
2015-12-24 12:00:00,32.05,32.07,32.03,32.05,32589.0,25.1552,25.1709,25.1395,25.1552,32589.0
2015-12-24 12:10:00,32.05,32.13,32.05,32.13,16841.0,25.1552,25.218,25.1552,25.218,16841.0
2015-12-24 12:20:00,32.12,32.15,32.11,32.15,11872.0,25.2102,25.2337,25.2023,25.2337,11872.0
2015-12-24 12:30:00,32.14,32.19,32.12,32.15,58471.0,25.2259,25.2651,25.2102,25.2337,58471.0
2015-12-24 12:40:00,32.16,32.16,32.09,32.09,58506.0,25.2416,25.2416,25.1866,25.1866,58506.0
2015-12-24 12:50:00,32.09,32.09,31.98,32.01,105718.0,25.1866,25.1866,25.1003,25.1238,105718.0
2015-12-28 09:30:00,31.88,31.88,31.72,31.76,85949.0,25.0218,25.0218,24.8962,24.9276,85949.0
2015-12-28 09:40:00,31.77,31.85,31.77,31.81,50770.0,24.9355,24.9982,24.9355,24.9669,50770.0
2015-12-28 09:50:00,31.82,31.89,31.81,31.85,30391.0,24.9747,25.0296,24.9669,24.9982,30391.0
2015-12-28 10:00:00,31.84,31.84,31.74,31.79,18663.0,24.9904,24.9904,24.9119,24.9512,18663.0
2015-12-28 10:10:00,31.8,31.81,31.77,31.8,27115.0,24.959,24.9669,24.9355,24.959,27115.0
2015-12-28 10:20:00,31.8,31.83,31.78,31.83,17600.0,24.959,24.9825,24.9433,24.9825,17600.0
2015-12-28 10:30:00,31.82,31.84,31.8,31.81,25793.0,24.9747,24.9904,24.959,24.9669,25793.0
2015-12-28 10:40:00,31.8,31.81,31.72,31.73,36885.0,24.959,24.9669,24.8962,24.9041,36885.0
2015-12-28 10:50:00,31.72,31.74,31.71,31.73,17050.0,24.8962,24.9119,24.8884,24.9041,17050.0
2015-12-28 11:00:00,31.72,31.77,31.71,31.75,22101.0,24.8962,24.9355,24.8884,24.9198,22101.0
2015-12-28 11:10:00,31.76,31.78,31.75,31.78,20411.0,24.9276,24.9433,24.9198,24.9433,20411.0
2015-12-28 11:20:00,31.77,31.8,31.74,31.74,25558.0,24.9355,24.959,24.9119,24.9119,25558.0
2015-12-28 11:30:00,31.74,31.78,31.73,31.77,28137.0,24.9119,24.9433,24.9041,24.9355,28137.0
2015-12-28 11:40:00,31.76,31.8,31.75,31.78,16015.0,24.9276,24.959,24.9198,24.9433,16015.0
2015-12-28 11:50:00,31.78,31.85,31.78,31.78,47241.0,24.9433,24.9982,24.9433,24.9433,47241.0
2015-12-28 12:00:00,31.79,31.85,31.79,31.82,28195.0,24.9512,24.9982,24.9512,24.9747,28195.0
2015-12-28 12:10:00,31.82,31.83,31.81,31.81,30234.0,24.9747,24.9825,24.9669,24.9669,30234.0
2015-12-28 12:20:00,31.81,31.82,31.75,31.81,26411.0,24.9669,24.9747,24.9198,24.9669,26411.0
2015-12-28 12:30:00,31.81,31.82,31.78,31.79,25595.0,24.9669,24.9747,24.9433,24.9512,25595.0
2015-12-28 12:40:00,31.79,31.81,31.77,31.81,23608.0,24.9512,24.9669,24.9355,24.9669,23608.0
2015-12-28 12:50:00,31.81,31.83,31.75,31.75,33451.0,24.9669,24.9825,24.9198,24.9198,33451.0
2015-12-28 13:00:00,31.76,31.8,31.76,31.78,20959.0,24.9276,24.959,24.9276,24.9433,20959.0
2015-12-28 13:10:00,31.78,31.85,31.78,31.85,71358.0,24.9433,24.9982,24.9433,24.9982,71358.0
2015-12-28 13:20:00,31.85,31.86,31.81,31.83,25964.0,24.9982,25.0061,24.9669,24.9825,25964.0
2015-12-28 13:30:00,31.83,31.85,31.79,31.79,98417.0,24.9825,24.9982,24.9512,24.9512,98417.0
2015-12-28 13:40:00,31.79,31.8,31.76,31.78,27951.0,24.9512,24.959,24.9276,24.9433,27951.0
2015-12-28 13:50:00,31.78,31.8,31.75,31.76,30499.0,24.9433,24.959,24.9198,24.9276,30499.0
2015-12-28 14:00:00,31.75,31.83,31.75,31.83,19128.0,24.9198,24.9825,24.9198,24.9825,19128.0
2015-12-28 14:10:00,31.83,31.85,31.8,31.82,24450.0,24.9825,24.9982,24.959,24.9747,24450.0
2015-12-28 14:20:00,31.82,31.89,31.82,31.87,34362.0,24.9747,25.0296,24.9747,25.0139,34362.0
2015-12-28 14:30:00,31.88,31.91,31.86,31.88,25175.0,25.0218,25.0453,25.0061,25.0218,25175.0
2015-12-28 14:40:00,31.88,31.94,31.87,31.92,32616.0,25.0218,25.0689,25.0139,25.0532,32616.0
2015-12-28 14:50:00,31.93,31.97,31.92,31.95,51677.0,25.061,25.0924,25.0532,25.0767,51677.0
2015-12-28 15:00:00,31.96,31.96,31.93,31.96,34085.0,25.0846,25.0846,25.061,25.0846,34085.0
2015-12-28 15:10:00,31.95,31.96,31.89,31.9,55471.0,25.0767,25.0846,25.0296,25.0375,55471.0
2015-12-28 15:20:00,31.9,31.96,31.9,31.93,44766.0,25.0375,25.0846,25.0375,25.061,44766.0
2015-12-28 15:30:00,31.94,31.97,31.93,31.95,66466.0,25.0689,25.0924,25.061,25.0767,66466.0
2015-12-28 15:40:00,31.96,31.98,31.93,31.94,50125.0,25.0846,25.1003,25.061,25.0689,50125.0
2015-12-28 15:50:00,31.94,31.96,31.92,31.95,140359.0,25.0689,25.0846,25.0532,25.0767,140359.0
2015-12-29 09:30:00,32.19,32.31,32.03,32.19,87090.0,25.2651,25.3593,25.1395,25.2651,87090.0
2015-12-29 09:40:00,32.2,32.33,32.19,32.28,64203.0,25.273,25.375,25.2651,25.3357,64203.0
2015-12-29 09:50:00,32.29,32.31,32.25,32.3,17291.0,25.3436,25.3593,25.3122,25.3514,17291.0
2015-12-29 10:00:00,32.3,32.34,32.3,32.34,16333.0,25.3514,25.3828,25.3514,25.3828,16333.0
2015-12-29 10:10:00,32.34,32.35,32.27,32.29,30536.0,25.3828,25.3907,25.3279,25.3436,30536.0
2015-12-29 10:20:00,32.29,32.33,32.28,32.33,26994.0,25.3436,25.375,25.3357,25.375,26994.0
2015-12-29 10:30:00,32.33,32.35,32.24,32.27,43210.0,25.375,25.3907,25.3043,25.3279,43210.0
2015-12-29 10:40:00,32.27,32.27,32.18,32.18,73881.0,25.3279,25.3279,25.2573,25.2573,73881.0
2015-12-29 10:50:00,32.19,32.23,32.17,32.18,35199.0,25.2651,25.2965,25.2494,25.2573,35199.0
2015-12-29 11:00:00,32.19,32.24,32.18,32.18,48216.0,25.2651,25.3043,25.2573,25.2573,48216.0
2015-12-29 11:10:00,32.19,32.2,32.13,32.14,55309.0,25.2651,25.273,25.218,25.2259,55309.0
2015-12-29 11:20:00,32.16,32.16,32.12,32.13,25194.0,25.2416,25.2416,25.2102,25.218,25194.0
2015-12-29 11:30:00,32.14,32.17,32.12,32.14,28230.0,25.2259,25.2494,25.2102,25.2259,28230.0
2015-12-29 11:40:00,32.15,32.15,32.08,32.09,38961.0,25.2337,25.2337,25.1788,25.1866,38961.0
2015-12-29 11:50:00,32.09,32.13,32.08,32.13,29759.0,25.1866,25.218,25.1788,25.218,29759.0
2015-12-29 12:00:00,32.13,32.16,32.1,32.11,30710.0,25.218,25.2416,25.1945,25.2023,30710.0
2015-12-29 12:10:00,32.13,32.16,32.11,32.16,23079.0,25.218,25.2416,25.2023,25.2416,23079.0
2015-12-29 12:20:00,32.16,32.16,32.11,32.11,100055.0,25.2416,25.2416,25.2023,25.2023,100055.0
2015-12-29 12:30:00,32.11,32.15,32.1,32.14,57344.0,25.2023,25.2337,25.1945,25.2259,57344.0
2015-12-29 12:40:00,32.14,32.14,32.11,32.11,37155.0,25.2259,25.2259,25.2023,25.2023,37155.0
2015-12-29 12:50:00,32.11,32.17,32.11,32.15,101478.0,25.2023,25.2494,25.2023,25.2337,101478.0
2015-12-29 13:00:00,32.15,32.17,32.13,32.13,44992.0,25.2337,25.2494,25.218,25.218,44992.0
2015-12-29 13:10:00,32.13,32.19,32.12,32.19,38844.0,25.218,25.2651,25.2102,25.2651,38844.0
2015-12-29 13:20:00,32.18,32.19,32.16,32.17,22602.0,25.2573,25.2651,25.2416,25.2494,22602.0
2015-12-29 13:30:00,32.16,32.17,32.15,32.15,26674.0,25.2416,25.2494,25.2337,25.2337,26674.0
2015-12-29 13:40:00,32.16,32.22,32.14,32.21,95544.0,25.2416,25.2886,25.2259,25.2808,95544.0
2015-12-29 13:50:00,32.22,32.26,32.18,32.23,127858.0,25.2886,25.32,25.2573,25.2965,127858.0
2015-12-29 14:00:00,32.23,32.32,32.23,32.3,29772.0,25.2965,25.3671,25.2965,25.3514,29772.0
2015-12-29 14:10:00,32.3,32.31,32.26,32.31,24921.0,25.3514,25.3593,25.32,25.3593,24921.0
2015-12-29 14:20:00,32.3,32.35,32.29,32.34,30274.0,25.3514,25.3907,25.3436,25.3828,30274.0
2015-12-29 14:30:00,32.34,32.35,32.3,32.35,27226.0,25.3828,25.3907,25.3514,25.3907,27226.0
2015-12-29 14:40:00,32.35,32.38,32.31,32.37,47846.0,25.3907,25.4142,25.3593,25.4064,47846.0
2015-12-29 14:50:00,32.37,32.42,32.36,32.4,46651.0,25.4064,25.4456,25.3985,25.4299,46651.0
2015-12-29 15:00:00,32.41,32.46,32.4,32.44,42579.0,25.4378,25.477,25.4299,25.4613,42579.0
2015-12-29 15:10:00,32.44,32.48,32.42,32.43,71013.0,25.4613,25.4927,25.4456,25.4535,71013.0
2015-12-29 15:20:00,32.44,32.48,32.42,32.47,65813.0,25.4613,25.4927,25.4456,25.4849,65813.0
2015-12-29 15:30:00,32.48,32.48,32.39,32.4,61134.0,25.4927,25.4927,25.4221,25.4299,61134.0
2015-12-29 15:40:00,32.4,32.47,32.36,32.45,171420.0,25.4299,25.4849,25.3985,25.4692,171420.0
2015-12-29 15:50:00,32.45,32.48,32.43,32.45,269250.0,25.4692,25.4927,25.4535,25.4692,269250.0
2015-12-30 09:30:00,32.35,32.5,32.33,32.36,38405.0,25.3907,25.5084,25.375,25.3985,38405.0
2015-12-30 09:40:00,32.38,32.46,32.37,32.44,42497.0,25.4142,25.477,25.4064,25.4613,42497.0
2015-12-30 09:50:00,32.44,32.49,32.43,32.47,15426.0,25.4613,25.5006,25.4535,25.4849,15426.0
2015-12-30 10:00:00,32.47,32.52,32.46,32.48,27841.0,25.4849,25.5241,25.477,25.4927,27841.0
2015-12-30 10:10:00,32.48,32.5,32.47,32.49,16440.0,25.4927,25.5084,25.4849,25.5006,16440.0
2015-12-30 10:20:00,32.48,32.48,32.41,32.43,25370.0,25.4927,25.4927,25.4378,25.4535,25370.0
2015-12-30 10:30:00,32.42,32.47,32.41,32.44,19041.0,25.4456,25.4849,25.4378,25.4613,19041.0
2015-12-30 10:40:00,32.45,32.5,32.44,32.48,14999.0,25.4692,25.5084,25.4613,25.4927,14999.0
2015-12-30 10:50:00,32.49,32.54,32.48,32.53,21180.0,25.5006,25.5398,25.4927,25.532,21180.0
2015-12-30 11:00:00,32.54,32.57,32.53,32.56,22417.0,25.5398,25.5634,25.532,25.5555,22417.0
2015-12-30 11:10:00,32.56,32.56,32.5,32.51,39939.0,25.5555,25.5555,25.5084,25.5163,39939.0
2015-12-30 11:20:00,32.52,32.55,32.49,32.53,37401.0,25.5241,25.5477,25.5006,25.532,37401.0
2015-12-30 11:30:00,32.53,32.54,32.47,32.5,23417.0,25.532,25.5398,25.4849,25.5084,23417.0
2015-12-30 11:40:00,32.5,32.52,32.49,32.5,25636.0,25.5084,25.5241,25.5006,25.5084,25636.0
2015-12-30 11:50:00,32.49,32.52,32.47,32.49,21586.0,25.5006,25.5241,25.4849,25.5006,21586.0
2015-12-30 12:00:00,32.49,32.51,32.49,32.51,18264.0,25.5006,25.5163,25.5006,25.5163,18264.0
2015-12-30 12:10:00,32.51,32.51,32.44,32.46,20119.0,25.5163,25.5163,25.4613,25.477,20119.0
2015-12-30 12:20:00,32.47,32.49,32.46,32.46,21594.0,25.4849,25.5006,25.477,25.477,21594.0
2015-12-30 12:30:00,32.46,32.47,32.41,32.42,21148.0,25.477,25.4849,25.4378,25.4456,21148.0
2015-12-30 12:40:00,32.42,32.44,32.41,32.43,17180.0,25.4456,25.4613,25.4378,25.4535,17180.0
2015-12-30 12:50:00,32.43,32.46,32.41,32.44,25399.0,25.4535,25.477,25.4378,25.4613,25399.0
2015-12-30 13:00:00,32.44,32.47,32.41,32.42,24374.0,25.4613,25.4849,25.4378,25.4456,24374.0
2015-12-30 13:10:00,32.42,32.44,32.39,32.43,16583.0,25.4456,25.4613,25.4221,25.4535,16583.0
2015-12-30 13:20:00,32.43,32.43,32.4,32.42,19738.0,25.4535,25.4535,25.4299,25.4456,19738.0
2015-12-30 13:30:00,32.42,32.44,32.41,32.41,15986.0,25.4456,25.4613,25.4378,25.4378,15986.0
2015-12-30 13:40:00,32.41,32.47,32.41,32.43,26125.0,25.4378,25.4849,25.4378,25.4535,26125.0
2015-12-30 13:50:00,32.43,32.46,32.42,32.44,18641.0,25.4535,25.477,25.4456,25.4613,18641.0
2015-12-30 14:00:00,32.45,32.46,32.43,32.43,29188.0,25.4692,25.477,25.4535,25.4535,29188.0
2015-12-30 14:10:00,32.42,32.48,32.42,32.47,30371.0,25.4456,25.4927,25.4456,25.4849,30371.0
2015-12-30 14:20:00,32.47,32.49,32.45,32.48,39804.0,25.4849,25.5006,25.4692,25.4927,39804.0
2015-12-30 14:30:00,32.49,32.49,32.46,32.48,42374.0,25.5006,25.5006,25.477,25.4927,42374.0
2015-12-30 14:40:00,32.49,32.52,32.46,32.52,60338.0,25.5006,25.5241,25.477,25.5241,60338.0
2015-12-30 14:50:00,32.51,32.52,32.48,32.48,39783.0,25.5163,25.5241,25.4927,25.4927,39783.0
2015-12-30 15:00:00,32.49,32.5,32.47,32.48,40831.0,25.5006,25.5084,25.4849,25.4927,40831.0
2015-12-30 15:10:00,32.48,32.49,32.45,32.46,39609.0,25.4927,25.5006,25.4692,25.477,39609.0
2015-12-30 15:20:00,32.46,32.47,32.42,32.42,26398.0,25.477,25.4849,25.4456,25.4456,26398.0
2015-12-30 15:30:00,32.42,32.42,32.34,32.4,136821.0,25.4456,25.4456,25.3828,25.4299,136821.0
2015-12-30 15:40:00,32.39,32.43,32.38,32.4,77895.0,25.4221,25.4535,25.4142,25.4299,77895.0
2015-12-30 15:50:00,32.4,32.41,32.33,32.33,136861.0,25.4299,25.4378,25.375,25.375,136861.0
2015-12-31 09:30:00,32.14,32.2,32.08,32.14,36327.0,25.2259,25.273,25.1788,25.2259,36327.0
2015-12-31 09:40:00,32.15,32.15,32.02,32.07,15322.0,25.2337,25.2337,25.1317,25.1709,15322.0
2015-12-31 09:50:00,32.07,32.14,32.06,32.13,19829.0,25.1709,25.2259,25.1631,25.218,19829.0
2015-12-31 10:00:00,32.13,32.16,32.13,32.14,32486.0,25.218,25.2416,25.218,25.2259,32486.0
2015-12-31 10:10:00,32.14,32.14,32.01,32.01,14314.0,25.2259,25.2259,25.1238,25.1238,14314.0
2015-12-31 10:20:00,32.01,32.02,31.99,32.01,32426.0,25.1238,25.1317,25.1081,25.1238,32426.0
2015-12-31 10:30:00,32.01,32.01,31.92,31.95,24609.0,25.1238,25.1238,25.0532,25.0767,24609.0
2015-12-31 10:40:00,31.95,31.98,31.92,31.98,12281.0,25.0767,25.1003,25.0532,25.1003,12281.0
2015-12-31 10:50:00,31.99,32.0,31.98,32.0,9508.0,25.1081,25.116,25.1003,25.116,9508.0
2015-12-31 11:00:00,32.0,32.06,32.0,32.05,18454.0,25.116,25.1631,25.116,25.1552,18454.0
2015-12-31 11:10:00,32.05,32.07,32.03,32.03,8025.0,25.1552,25.1709,25.1395,25.1395,8025.0
2015-12-31 11:20:00,32.03,32.04,32.0,32.02,12425.0,25.1395,25.1474,25.116,25.1317,12425.0
2015-12-31 11:30:00,32.01,32.05,32.0,32.04,11475.0,25.1238,25.1552,25.116,25.1474,11475.0
2015-12-31 11:40:00,32.05,32.12,32.04,32.11,20681.0,25.1552,25.2102,25.1474,25.2023,20681.0
2015-12-31 11:50:00,32.11,32.15,32.09,32.14,15391.0,25.2023,25.2337,25.1866,25.2259,15391.0
2015-12-31 12:00:00,32.15,32.2,32.13,32.19,18233.0,25.2337,25.273,25.218,25.2651,18233.0
2015-12-31 12:10:00,32.19,32.19,32.13,32.18,20920.0,25.2651,25.2651,25.218,25.2573,20920.0
2015-12-31 12:20:00,32.17,32.2,32.14,32.17,11147.0,25.2494,25.273,25.2259,25.2494,11147.0
2015-12-31 12:30:00,32.17,32.17,32.12,32.12,8618.0,25.2494,25.2494,25.2102,25.2102,8618.0
2015-12-31 12:40:00,32.12,32.13,32.07,32.09,14472.0,25.2102,25.218,25.1709,25.1866,14472.0
2015-12-31 12:50:00,32.08,32.08,32.05,32.06,12608.0,25.1788,25.1788,25.1552,25.1631,12608.0
2015-12-31 13:00:00,32.05,32.06,31.98,31.98,15572.0,25.1552,25.1631,25.1003,25.1003,15572.0
2015-12-31 13:10:00,31.97,32.03,31.97,32.02,10257.0,25.0924,25.1395,25.0924,25.1317,10257.0
2015-12-31 13:20:00,32.02,32.06,32.01,32.03,20870.0,25.1317,25.1631,25.1238,25.1395,20870.0
2015-12-31 13:30:00,32.02,32.04,32.0,32.01,14231.0,25.1317,25.1474,25.116,25.1238,14231.0
2015-12-31 13:40:00,32.01,32.09,32.0,32.07,10834.0,25.1238,25.1866,25.116,25.1709,10834.0
2015-12-31 13:50:00,32.06,32.07,32.04,32.05,12515.0,25.1631,25.1709,25.1474,25.1552,12515.0
2015-12-31 14:00:00,32.06,32.07,32.02,32.02,17998.0,25.1631,25.1709,25.1317,25.1317,17998.0
2015-12-31 14:10:00,32.03,32.05,32.01,32.02,12111.0,25.1395,25.1552,25.1238,25.1317,12111.0
2015-12-31 14:20:00,32.03,32.03,31.94,31.98,27098.0,25.1395,25.1395,25.0689,25.1003,27098.0
2015-12-31 14:30:00,31.99,31.99,31.91,31.93,17734.0,25.1081,25.1081,25.0453,25.061,17734.0
2015-12-31 14:40:00,31.92,31.95,31.9,31.95,14278.0,25.0532,25.0767,25.0375,25.0767,14278.0
2015-12-31 14:50:00,31.95,31.97,31.93,31.94,25895.0,25.0767,25.0924,25.061,25.0689,25895.0
2015-12-31 15:00:00,31.93,31.94,31.91,31.91,15468.0,25.061,25.0689,25.0453,25.0453,15468.0
2015-12-31 15:10:00,31.91,31.95,31.88,31.94,44986.0,25.0453,25.0767,25.0218,25.0689,44986.0
2015-12-31 15:20:00,31.95,31.96,31.92,31.92,44980.0,25.0767,25.0846,25.0532,25.0532,44980.0
2015-12-31 15:30:00,31.93,32.0,31.92,31.98,73754.0,25.061,25.116,25.0532,25.1003,73754.0
2015-12-31 15:40:00,31.99,31.99,31.92,31.94,59264.0,25.1081,25.1081,25.0532,25.0689,59264.0
2015-12-31 15:50:00,31.93,31.94,31.79,31.79,226322.0,25.061,25.0689,24.9512,24.9512,226322.0
2016-01-04 09:30:00,31.4,31.41,31.04,31.08,111904.0,24.6451,24.6529,24.3625,24.3939,111904.0
2016-01-04 09:40:00,31.08,31.19,31.02,31.19,68079.0,24.3939,24.4802,24.3468,24.4802,68079.0
2016-01-04 09:50:00,31.2,31.28,31.18,31.18,39714.0,24.4881,24.5509,24.4724,24.4724,39714.0
2016-01-04 10:00:00,31.17,31.2,31.04,31.08,56305.0,24.4645,24.4881,24.3625,24.3939,56305.0
2016-01-04 10:10:00,31.08,31.18,31.04,31.16,50399.0,24.3939,24.4724,24.3625,24.4567,50399.0
2016-01-04 10:20:00,31.17,31.2,31.06,31.07,39381.0,24.4645,24.4881,24.3782,24.386,39381.0
2016-01-04 10:30:00,31.07,31.11,31.03,31.08,55281.0,24.386,24.4174,24.3546,24.3939,55281.0
2016-01-04 10:40:00,31.07,31.11,31.04,31.08,60433.0,24.386,24.4174,24.3625,24.3939,60433.0
2016-01-04 10:50:00,31.09,31.09,30.96,30.99,61642.0,24.4017,24.4017,24.2997,24.3233,61642.0
2016-01-04 11:00:00,30.98,31.11,30.91,30.94,71765.0,24.3154,24.4174,24.2605,24.284,71765.0
2016-01-04 11:10:00,30.94,30.96,30.88,30.89,78100.0,24.284,24.2997,24.2369,24.2448,78100.0
2016-01-04 11:20:00,30.89,30.94,30.87,30.93,34241.0,24.2448,24.284,24.2291,24.2762,34241.0
2016-01-04 11:30:00,30.93,31.01,30.93,30.99,25383.0,24.2762,24.339,24.2762,24.3233,25383.0
2016-01-04 11:40:00,31.0,31.05,30.99,31.04,48103.0,24.3311,24.3703,24.3233,24.3625,48103.0
2016-01-04 11:50:00,31.04,31.07,30.98,31.0,29314.0,24.3625,24.386,24.3154,24.3311,29314.0
2016-01-04 12:00:00,31.0,31.03,30.97,31.0,26453.0,24.3311,24.3546,24.3076,24.3311,26453.0
2016-01-04 12:10:00,30.99,31.0,30.94,30.97,16950.0,24.3233,24.3311,24.284,24.3076,16950.0
2016-01-04 12:20:00,30.96,31.03,30.95,31.01,40796.0,24.2997,24.3546,24.2919,24.339,40796.0
2016-01-04 12:30:00,31.0,31.05,30.96,31.05,44011.0,24.3311,24.3703,24.2997,24.3703,44011.0
2016-01-04 12:40:00,31.05,31.08,31.0,31.03,55577.0,24.3703,24.3939,24.3311,24.3546,55577.0
2016-01-04 12:50:00,31.03,31.06,31.03,31.04,27654.0,24.3546,24.3782,24.3546,24.3625,27654.0
2016-01-04 13:00:00,31.04,31.08,31.02,31.07,36878.0,24.3625,24.3939,24.3468,24.386,36878.0
2016-01-04 13:10:00,31.06,31.08,30.99,30.99,30102.0,24.3782,24.3939,24.3233,24.3233,30102.0
2016-01-04 13:20:00,31.0,31.01,30.94,30.98,44492.0,24.3311,24.339,24.284,24.3154,44492.0
2016-01-04 13:30:00,30.97,30.97,30.93,30.96,42848.0,24.3076,24.3076,24.2762,24.2997,42848.0
2016-01-04 13:40:00,30.96,30.98,30.94,30.96,85487.0,24.2997,24.3154,24.284,24.2997,85487.0
2016-01-04 13:50:00,30.96,30.98,30.93,30.94,46629.0,24.2997,24.3154,24.2762,24.284,46629.0
2016-01-04 14:00:00,30.94,30.94,30.87,30.92,37895.0,24.284,24.284,24.2291,24.2683,37895.0
2016-01-04 14:10:00,30.92,30.99,30.9,30.98,59651.0,24.2683,24.3233,24.2526,24.3154,59651.0
2016-01-04 14:20:00,30.98,31.0,30.95,30.97,42363.0,24.3154,24.3311,24.2919,24.3076,42363.0
2016-01-04 14:30:00,30.96,30.97,30.86,30.91,45997.0,24.2997,24.3076,24.2212,24.2605,45997.0
2016-01-04 14:40:00,30.91,30.93,30.88,30.89,26012.0,24.2605,24.2762,24.2369,24.2448,26012.0
2016-01-04 14:50:00,30.89,30.9,30.84,30.9,36070.0,24.2448,24.2526,24.2055,24.2526,36070.0
2016-01-04 15:00:00,30.9,30.9,30.85,30.87,28589.0,24.2526,24.2526,24.2134,24.2291,28589.0
2016-01-04 15:10:00,30.87,30.88,30.82,30.83,49536.0,24.2291,24.2369,24.1898,24.1977,49536.0
2016-01-04 15:20:00,30.83,30.84,30.77,30.84,59156.0,24.1977,24.2055,24.1506,24.2055,59156.0
2016-01-04 15:30:00,30.84,30.9,30.83,30.9,72752.0,24.2055,24.2526,24.1977,24.2526,72752.0
2016-01-04 15:40:00,30.9,31.06,30.88,31.05,176499.0,24.2526,24.3782,24.2369,24.3703,176499.0
2016-01-04 15:50:00,31.05,31.13,31.03,31.13,409295.0,24.3703,24.4331,24.3546,24.4331,409295.0
2016-01-05 09:30:00,31.12,31.27,31.0,31.27,159019.0,24.4253,24.543,24.3311,24.543,159019.0
2016-01-05 09:40:00,31.27,31.44,31.24,31.34,115449.0,24.543,24.6764,24.5195,24.598,115449.0
2016-01-05 09:50:00,31.34,31.35,31.19,31.2,146771.0,24.598,24.6058,24.4802,24.4881,146771.0
2016-01-05 10:00:00,31.2,31.21,31.13,31.13,93410.0,24.4881,24.4959,24.4331,24.4331,93410.0
2016-01-05 10:10:00,31.14,31.17,31.14,31.15,106772.0,24.441,24.4645,24.441,24.4488,106772.0
2016-01-05 10:20:00,31.15,31.17,31.09,31.12,77326.0,24.4488,24.4645,24.4017,24.4253,77326.0
2016-01-05 10:30:00,31.12,31.35,31.11,31.35,236205.0,24.4253,24.6058,24.4174,24.6058,236205.0
2016-01-05 10:40:00,31.35,31.38,31.27,31.28,95575.0,24.6058,24.6294,24.543,24.5509,95575.0
2016-01-05 10:50:00,31.28,31.37,31.27,31.36,99684.0,24.5509,24.6215,24.543,24.6137,99684.0
2016-01-05 11:00:00,31.36,31.41,31.29,31.3,80700.0,24.6137,24.6529,24.5587,24.5666,80700.0
2016-01-05 11:10:00,31.3,31.31,31.26,31.29,432843.0,24.5666,24.5744,24.5352,24.5587,432843.0
2016-01-05 11:20:00,31.29,31.34,31.19,31.19,155102.0,24.5587,24.598,24.4802,24.4802,155102.0
2016-01-05 11:30:00,31.2,31.26,31.18,31.21,121957.0,24.4881,24.5352,24.4724,24.4959,121957.0
2016-01-05 11:40:00,31.21,31.25,31.2,31.24,124430.0,24.4959,24.5273,24.4881,24.5195,124430.0
2016-01-05 11:50:00,31.24,31.25,31.19,31.21,61562.0,24.5195,24.5273,24.4802,24.4959,61562.0
2016-01-05 12:00:00,31.21,31.24,31.17,31.2,52826.0,24.4959,24.5195,24.4645,24.4881,52826.0
2016-01-05 12:10:00,31.21,31.28,31.19,31.26,72391.0,24.4959,24.5509,24.4802,24.5352,72391.0
2016-01-05 12:20:00,31.27,31.32,31.23,31.3,114477.0,24.543,24.5823,24.5116,24.5666,114477.0
2016-01-05 12:30:00,31.29,31.3,31.26,31.3,31449.0,24.5587,24.5666,24.5352,24.5666,31449.0
2016-01-05 12:40:00,31.3,31.31,31.24,31.26,25362.0,24.5666,24.5744,24.5195,24.5352,25362.0
2016-01-05 12:50:00,31.25,31.31,31.22,31.31,64688.0,24.5273,24.5744,24.5038,24.5744,64688.0
2016-01-05 13:00:00,31.32,31.37,31.3,31.33,41712.0,24.5823,24.6215,24.5666,24.5901,41712.0
2016-01-05 13:10:00,31.33,31.36,31.3,31.3,30804.0,24.5901,24.6137,24.5666,24.5666,30804.0
2016-01-05 13:20:00,31.3,31.31,31.28,31.3,30651.0,24.5666,24.5744,24.5509,24.5666,30651.0
2016-01-05 13:30:00,31.31,31.37,31.31,31.35,48605.0,24.5744,24.6215,24.5744,24.6058,48605.0
2016-01-05 13:40:00,31.34,31.54,31.34,31.48,326406.0,24.598,24.7549,24.598,24.7078,326406.0
2016-01-05 13:50:00,31.48,31.54,31.48,31.51,69898.0,24.7078,24.7549,24.7078,24.7314,69898.0
2016-01-05 14:00:00,31.52,31.52,31.42,31.45,44954.0,24.7392,24.7392,24.6608,24.6843,44954.0
2016-01-05 14:10:00,31.44,31.47,31.42,31.47,64870.0,24.6764,24.7,24.6608,24.7,64870.0
2016-01-05 14:20:00,31.47,31.51,31.46,31.46,44055.0,24.7,24.7314,24.6921,24.6921,44055.0
2016-01-05 14:30:00,31.46,31.52,31.46,31.51,47458.0,24.6921,24.7392,24.6921,24.7314,47458.0
2016-01-05 14:40:00,31.51,31.55,31.49,31.54,57666.0,24.7314,24.7628,24.7157,24.7549,57666.0
2016-01-05 14:50:00,31.53,31.58,31.52,31.54,324330.0,24.7471,24.7863,24.7392,24.7549,324330.0
2016-01-05 15:00:00,31.53,31.53,31.47,31.47,182059.0,24.7471,24.7471,24.7,24.7,182059.0
2016-01-05 15:10:00,31.48,31.49,31.43,31.43,67661.0,24.7078,24.7157,24.6686,24.6686,67661.0
2016-01-05 15:20:00,31.44,31.45,31.38,31.43,262481.0,24.6764,24.6843,24.6294,24.6686,262481.0
2016-01-05 15:30:00,31.43,31.48,31.38,31.41,264724.0,24.6686,24.7078,24.6294,24.6529,264724.0
2016-01-05 15:40:00,31.41,31.5,31.41,31.44,432895.0,24.6529,24.7235,24.6529,24.6764,432895.0
2016-01-05 15:50:00,31.45,31.45,31.38,31.44,576203.0,24.6843,24.6843,24.6294,24.6764,576203.0
2016-01-06 09:30:00,31.03,31.2,31.02,31.07,138217.0,24.3546,24.4881,24.3468,24.386,138217.0
2016-01-06 09:40:00,31.07,31.09,31.01,31.08,88809.0,24.386,24.4017,24.339,24.3939,88809.0
2016-01-06 09:50:00,31.09,31.2,31.08,31.19,77811.0,24.4017,24.4881,24.3939,24.4802,77811.0
2016-01-06 10:00:00,31.19,31.23,31.14,31.21,101260.0,24.4802,24.5116,24.441,24.4959,101260.0
2016-01-06 10:10:00,31.24,31.25,31.14,31.14,144631.0,24.5195,24.5273,24.441,24.441,144631.0
2016-01-06 10:20:00,31.14,31.17,31.11,31.14,153839.0,24.441,24.4645,24.4174,24.441,153839.0
2016-01-06 10:30:00,31.14,31.16,31.12,31.15,152600.0,24.441,24.4567,24.4253,24.4488,152600.0
2016-01-06 10:40:00,31.15,31.16,31.12,31.13,62001.0,24.4488,24.4567,24.4253,24.4331,62001.0
2016-01-06 10:50:00,31.14,31.16,31.09,31.09,32731.0,24.441,24.4567,24.4017,24.4017,32731.0
2016-01-06 11:00:00,31.09,31.18,31.09,31.11,39933.0,24.4017,24.4724,24.4017,24.4174,39933.0
2016-01-06 11:10:00,31.12,31.14,31.05,31.14,32836.0,24.4253,24.441,24.3703,24.441,32836.0
2016-01-06 11:20:00,31.14,31.21,31.12,31.16,77618.0,24.441,24.4959,24.4253,24.4567,77618.0
2016-01-06 11:30:00,31.17,31.22,31.16,31.21,31726.0,24.4645,24.5038,24.4567,24.4959,31726.0
2016-01-06 11:40:00,31.21,31.23,31.17,31.2,66435.0,24.4959,24.5116,24.4645,24.4881,66435.0
2016-01-06 11:50:00,31.2,31.21,31.13,31.15,47676.0,24.4881,24.4959,24.4331,24.4488,47676.0
2016-01-06 12:00:00,31.16,31.17,31.07,31.09,52860.0,24.4567,24.4645,24.386,24.4017,52860.0
2016-01-06 12:10:00,31.1,31.1,31.06,31.06,18731.0,24.4096,24.4096,24.3782,24.3782,18731.0
2016-01-06 12:20:00,31.06,31.09,31.05,31.06,19037.0,24.3782,24.4017,24.3703,24.3782,19037.0
2016-01-06 12:30:00,31.06,31.09,31.02,31.07,120385.0,24.3782,24.4017,24.3468,24.386,120385.0
2016-01-06 12:40:00,31.07,31.1,31.03,31.05,63123.0,24.386,24.4096,24.3546,24.3703,63123.0
2016-01-06 12:50:00,31.06,31.08,31.04,31.05,64908.0,24.3782,24.3939,24.3625,24.3703,64908.0
2016-01-06 13:00:00,31.04,31.06,31.02,31.02,48032.0,24.3625,24.3782,24.3468,24.3468,48032.0
2016-01-06 13:10:00,31.02,31.04,31.01,31.02,42163.0,24.3468,24.3625,24.339,24.3468,42163.0
2016-01-06 13:20:00,31.02,31.06,31.0,31.04,34754.0,24.3468,24.3782,24.3311,24.3625,34754.0
2016-01-06 13:30:00,31.04,31.04,31.0,31.01,24225.0,24.3625,24.3625,24.3311,24.339,24225.0
2016-01-06 13:40:00,31.02,31.02,30.95,30.96,23382.0,24.3468,24.3468,24.2919,24.2997,23382.0
2016-01-06 13:50:00,30.96,31.03,30.95,31.02,90726.0,24.2997,24.3546,24.2919,24.3468,90726.0
2016-01-06 14:00:00,31.02,31.1,31.02,31.09,87388.0,24.3468,24.4096,24.3468,24.4017,87388.0
2016-01-06 14:10:00,31.09,31.11,31.05,31.07,57093.0,24.4017,24.4174,24.3703,24.386,57093.0
2016-01-06 14:20:00,31.07,31.09,31.04,31.06,44495.0,24.386,24.4017,24.3625,24.3782,44495.0
2016-01-06 14:30:00,31.06,31.1,31.03,31.08,44403.0,24.3782,24.4096,24.3546,24.3939,44403.0
2016-01-06 14:40:00,31.08,31.08,30.93,30.94,98660.0,24.3939,24.3939,24.2762,24.284,98660.0
2016-01-06 14:50:00,30.93,30.96,30.92,30.93,50272.0,24.2762,24.2997,24.2683,24.2762,50272.0
2016-01-06 15:00:00,30.93,30.96,30.9,30.93,57495.0,24.2762,24.2997,24.2526,24.2762,57495.0
2016-01-06 15:10:00,30.93,31.0,30.86,31.0,149471.0,24.2762,24.3311,24.2212,24.3311,149471.0
2016-01-06 15:20:00,31.0,31.08,30.98,31.06,145322.0,24.3311,24.3939,24.3154,24.3782,145322.0
2016-01-06 15:30:00,31.07,31.07,31.0,31.01,177232.0,24.386,24.386,24.3311,24.339,177232.0
2016-01-06 15:40:00,31.01,31.04,30.99,31.01,247669.0,24.339,24.3625,24.3233,24.339,247669.0
2016-01-06 15:50:00,31.02,31.07,30.96,31.06,366690.0,24.3468,24.386,24.2997,24.3782,366690.0
2016-01-07 09:30:00,30.61,30.63,30.47,30.62,233638.0,24.025,24.0407,23.9151,24.0329,233638.0
2016-01-07 09:40:00,30.62,30.88,30.6,30.88,192510.0,24.0329,24.2369,24.0172,24.2369,192510.0
2016-01-07 09:50:00,30.88,30.94,30.82,30.92,123643.0,24.2369,24.284,24.1898,24.2683,123643.0
2016-01-07 10:00:00,30.91,30.92,30.77,30.78,97513.0,24.2605,24.2683,24.1506,24.1584,97513.0
2016-01-07 10:10:00,30.78,30.8,30.71,30.8,87849.0,24.1584,24.1741,24.1035,24.1741,87849.0
2016-01-07 10:20:00,30.8,30.81,30.68,30.75,93118.0,24.1741,24.182,24.0799,24.1349,93118.0
2016-01-07 10:30:00,30.75,30.85,30.74,30.8,62958.0,24.1349,24.2134,24.127,24.1741,62958.0
2016-01-07 10:40:00,30.8,30.81,30.73,30.78,66435.0,24.1741,24.182,24.1192,24.1584,66435.0
2016-01-07 10:50:00,30.78,30.83,30.76,30.82,253035.0,24.1584,24.1977,24.1427,24.1898,253035.0
2016-01-07 11:00:00,30.81,30.84,30.76,30.78,36115.0,24.182,24.2055,24.1427,24.1584,36115.0
2016-01-07 11:10:00,30.77,30.8,30.74,30.75,31126.0,24.1506,24.1741,24.127,24.1349,31126.0
2016-01-07 11:20:00,30.75,30.76,30.67,30.73,89074.0,24.1349,24.1427,24.0721,24.1192,89074.0
2016-01-07 11:30:00,30.73,30.77,30.69,30.75,66602.0,24.1192,24.1506,24.0878,24.1349,66602.0
2016-01-07 11:40:00,30.75,30.76,30.62,30.62,57752.0,24.1349,24.1427,24.0329,24.0329,57752.0
2016-01-07 11:50:00,30.63,30.68,30.62,30.67,68060.0,24.0407,24.0799,24.0329,24.0721,68060.0
2016-01-07 12:00:00,30.66,30.72,30.66,30.7,25120.0,24.0642,24.1113,24.0642,24.0956,25120.0
2016-01-07 12:10:00,30.69,30.72,30.66,30.71,25086.0,24.0878,24.1113,24.0642,24.1035,25086.0
2016-01-07 12:20:00,30.7,30.72,30.65,30.66,20120.0,24.0956,24.1113,24.0564,24.0642,20120.0
2016-01-07 12:30:00,30.66,30.72,30.62,30.63,23337.0,24.0642,24.1113,24.0329,24.0407,23337.0
2016-01-07 12:40:00,30.63,30.65,30.61,30.63,23152.0,24.0407,24.0564,24.025,24.0407,23152.0
2016-01-07 12:50:00,30.62,30.63,30.55,30.56,46029.0,24.0329,24.0407,23.9779,23.9858,46029.0
2016-01-07 13:00:00,30.57,30.58,30.46,30.49,78602.0,23.9936,24.0015,23.9073,23.9308,78602.0
2016-01-07 13:10:00,30.48,30.52,30.46,30.51,150648.0,23.923,23.9544,23.9073,23.9465,150648.0
2016-01-07 13:20:00,30.5,30.51,30.44,30.46,63342.0,23.9387,23.9465,23.8916,23.9073,63342.0
2016-01-07 13:30:00,30.46,30.48,30.38,30.4,74143.0,23.9073,23.923,23.8445,23.8602,74143.0
2016-01-07 13:40:00,30.39,30.46,30.37,30.46,61886.0,23.8523,23.9073,23.8366,23.9073,61886.0
2016-01-07 13:50:00,30.46,30.57,30.45,30.52,113221.0,23.9073,23.9936,23.8994,23.9544,113221.0
2016-01-07 14:00:00,30.53,30.54,30.46,30.47,50862.0,23.9622,23.9701,23.9073,23.9151,50862.0
2016-01-07 14:10:00,30.47,30.5,30.45,30.48,60543.0,23.9151,23.9387,23.8994,23.923,60543.0
2016-01-07 14:20:00,30.48,30.49,30.39,30.4,50191.0,23.923,23.9308,23.8523,23.8602,50191.0
2016-01-07 14:30:00,30.4,30.48,30.38,30.48,75469.0,23.8602,23.923,23.8445,23.923,75469.0
2016-01-07 14:40:00,30.49,30.57,30.46,30.57,55085.0,23.9308,23.9936,23.9073,23.9936,55085.0
2016-01-07 14:50:00,30.56,30.59,30.51,30.51,68417.0,23.9858,24.0093,23.9465,23.9465,68417.0
2016-01-07 15:00:00,30.51,30.52,30.44,30.49,155665.0,23.9465,23.9544,23.8916,23.9308,155665.0
2016-01-07 15:10:00,30.49,30.51,30.44,30.47,191921.0,23.9308,23.9465,23.8916,23.9151,191921.0
2016-01-07 15:20:00,30.46,30.47,30.37,30.4,234838.0,23.9073,23.9151,23.8366,23.8602,234838.0
2016-01-07 15:30:00,30.4,30.57,30.4,30.54,204572.0,23.8602,23.9936,23.8602,23.9701,204572.0
2016-01-07 15:40:00,30.54,30.61,30.5,30.59,168714.0,23.9701,24.025,23.9387,24.0093,168714.0
2016-01-07 15:50:00,30.59,30.62,30.49,30.51,533821.0,24.0093,24.0329,23.9308,23.9465,533821.0
2016-01-08 09:30:00,30.67,30.71,30.54,30.56,75724.0,24.0721,24.1035,23.9701,23.9858,75724.0
2016-01-08 09:40:00,30.56,30.62,30.51,30.57,45012.0,23.9858,24.0329,23.9465,23.9936,45012.0
2016-01-08 09:50:00,30.56,30.62,30.52,30.59,53736.0,23.9858,24.0329,23.9544,24.0093,53736.0
2016-01-08 10:00:00,30.59,30.59,30.39,30.41,96362.0,24.0093,24.0093,23.8523,23.868,96362.0
2016-01-08 10:10:00,30.4,30.45,30.37,30.4,70376.0,23.8602,23.8994,23.8366,23.8602,70376.0
2016-01-08 10:20:00,30.41,30.45,30.36,30.4,162930.0,23.868,23.8994,23.8288,23.8602,162930.0
2016-01-08 10:30:00,30.4,30.43,30.36,30.38,77231.0,23.8602,23.8837,23.8288,23.8445,77231.0
2016-01-08 10:40:00,30.39,30.52,30.37,30.52,66751.0,23.8523,23.9544,23.8366,23.9544,66751.0
2016-01-08 10:50:00,30.51,30.52,30.39,30.46,61070.0,23.9465,23.9544,23.8523,23.9073,61070.0
2016-01-08 11:00:00,30.45,30.51,30.43,30.45,60461.0,23.8994,23.9465,23.8837,23.8994,60461.0
2016-01-08 11:10:00,30.45,30.46,30.39,30.41,53847.0,23.8994,23.9073,23.8523,23.868,53847.0
2016-01-08 11:20:00,30.4,30.41,30.3,30.33,37901.0,23.8602,23.868,23.7817,23.8052,37901.0
2016-01-08 11:30:00,30.34,30.34,30.23,30.31,59213.0,23.8131,23.8131,23.7267,23.7895,59213.0
2016-01-08 11:40:00,30.32,30.32,30.25,30.3,98986.0,23.7974,23.7974,23.7424,23.7817,98986.0
2016-01-08 11:50:00,30.3,30.36,30.29,30.32,87626.0,23.7817,23.8288,23.7738,23.7974,87626.0
2016-01-08 12:00:00,30.32,30.37,30.29,30.36,86656.0,23.7974,23.8366,23.7738,23.8288,86656.0
2016-01-08 12:10:00,30.36,30.37,30.32,30.37,50782.0,23.8288,23.8366,23.7974,23.8366,50782.0
2016-01-08 12:20:00,30.37,30.42,30.35,30.41,88440.0,23.8366,23.8759,23.8209,23.868,88440.0
2016-01-08 12:30:00,30.42,30.43,30.38,30.39,80023.0,23.8759,23.8837,23.8445,23.8523,80023.0
2016-01-08 12:40:00,30.39,30.42,30.39,30.4,70306.0,23.8523,23.8759,23.8523,23.8602,70306.0
2016-01-08 12:50:00,30.4,30.41,30.35,30.38,42467.0,23.8602,23.868,23.8209,23.8445,42467.0
2016-01-08 13:00:00,30.38,30.41,30.31,30.35,47574.0,23.8445,23.868,23.7895,23.8209,47574.0
2016-01-08 13:10:00,30.35,30.41,30.32,30.4,65364.0,23.8209,23.868,23.7974,23.8602,65364.0
2016-01-08 13:20:00,30.4,30.41,30.35,30.36,55451.0,23.8602,23.868,23.8209,23.8288,55451.0
2016-01-08 13:30:00,30.37,30.42,30.36,30.42,45420.0,23.8366,23.8759,23.8288,23.8759,45420.0
2016-01-08 13:40:00,30.42,30.42,30.33,30.34,64565.0,23.8759,23.8759,23.8052,23.8131,64565.0
2016-01-08 13:50:00,30.34,30.36,30.32,30.34,54858.0,23.8131,23.8288,23.7974,23.8131,54858.0
2016-01-08 14:00:00,30.34,30.41,30.34,30.38,47271.0,23.8131,23.868,23.8131,23.8445,47271.0
2016-01-08 14:10:00,30.38,30.38,30.32,30.36,77090.0,23.8445,23.8445,23.7974,23.8288,77090.0
2016-01-08 14:20:00,30.35,30.36,30.28,30.3,61038.0,23.8209,23.8288,23.766,23.7817,61038.0
2016-01-08 14:30:00,30.29,30.33,30.28,30.31,60080.0,23.7738,23.8052,23.766,23.7895,60080.0
2016-01-08 14:40:00,30.31,30.36,30.29,30.33,87531.0,23.7895,23.8288,23.7738,23.8052,87531.0
2016-01-08 14:50:00,30.33,30.34,30.28,30.3,68693.0,23.8052,23.8131,23.766,23.7817,68693.0
2016-01-08 15:00:00,30.29,30.32,30.28,30.3,79184.0,23.7738,23.7974,23.766,23.7817,79184.0
2016-01-08 15:10:00,30.3,30.33,30.25,30.26,90573.0,23.7817,23.8052,23.7424,23.7503,90573.0
2016-01-08 15:20:00,30.26,30.26,30.2,30.21,99509.0,23.7503,23.7503,23.7032,23.7111,99509.0
2016-01-08 15:30:00,30.21,30.22,30.15,30.17,114214.0,23.7111,23.7189,23.664,23.6797,114214.0
2016-01-08 15:40:00,30.17,30.19,30.07,30.08,223137.0,23.6797,23.6954,23.6012,23.609,223137.0
2016-01-08 15:50:00,30.08,30.12,30.04,30.09,468236.0,23.609,23.6404,23.5776,23.6169,468236.0
2016-01-11 09:30:00,30.29,30.57,30.25,30.4,158078.0,23.7738,23.9936,23.7424,23.8602,158078.0
2016-01-11 09:40:00,30.4,30.51,30.38,30.42,81336.0,23.8602,23.9465,23.8445,23.8759,81336.0
2016-01-11 09:50:00,30.42,30.47,30.37,30.4,113629.0,23.8759,23.9151,23.8366,23.8602,113629.0
2016-01-11 10:00:00,30.39,30.43,30.35,30.38,79460.0,23.8523,23.8837,23.8209,23.8445,79460.0
2016-01-11 10:10:00,30.38,30.42,30.32,30.37,68180.0,23.8445,23.8759,23.7974,23.8366,68180.0
2016-01-11 10:20:00,30.37,30.58,30.37,30.57,130568.0,23.8366,24.0015,23.8366,23.9936,130568.0
2016-01-11 10:30:00,30.57,30.6,30.53,30.56,67079.0,23.9936,24.0172,23.9622,23.9858,67079.0
2016-01-11 10:40:00,30.56,30.58,30.5,30.53,58338.0,23.9858,24.0015,23.9387,23.9622,58338.0
2016-01-11 10:50:00,30.53,30.55,30.47,30.48,73950.0,23.9622,23.9779,23.9151,23.923,73950.0
2016-01-11 11:00:00,30.47,30.47,30.38,30.42,66238.0,23.9151,23.9151,23.8445,23.8759,66238.0
2016-01-11 11:10:00,30.42,30.54,30.42,30.52,45999.0,23.8759,23.9701,23.8759,23.9544,45999.0
2016-01-11 11:20:00,30.52,30.52,30.43,30.5,51307.0,23.9544,23.9544,23.8837,23.9387,51307.0
2016-01-11 11:30:00,30.5,30.58,30.45,30.56,57894.0,23.9387,24.0015,23.8994,23.9858,57894.0
2016-01-11 11:40:00,30.55,30.61,30.54,30.61,65737.0,23.9779,24.025,23.9701,24.025,65737.0
2016-01-11 11:50:00,30.61,30.7,30.6,30.69,50709.0,24.025,24.0956,24.0172,24.0878,50709.0
2016-01-11 12:00:00,30.68,30.68,30.57,30.57,27311.0,24.0799,24.0799,23.9936,23.9936,27311.0
2016-01-11 12:10:00,30.57,30.59,30.46,30.49,26179.0,23.9936,24.0093,23.9073,23.9308,26179.0
2016-01-11 12:20:00,30.49,30.49,30.38,30.4,69958.0,23.9308,23.9308,23.8445,23.8602,69958.0
2016-01-11 12:30:00,30.41,30.46,30.4,30.4,24362.0,23.868,23.9073,23.8602,23.8602,24362.0
2016-01-11 12:40:00,30.4,30.4,30.37,30.39,53951.0,23.8602,23.8602,23.8366,23.8523,53951.0
2016-01-11 12:50:00,30.39,30.4,30.34,30.38,100861.0,23.8523,23.8602,23.8131,23.8445,100861.0
2016-01-11 13:00:00,30.38,30.47,30.38,30.43,52989.0,23.8445,23.9151,23.8445,23.8837,52989.0
2016-01-11 13:10:00,30.42,30.43,30.34,30.43,37891.0,23.8759,23.8837,23.8131,23.8837,37891.0
2016-01-11 13:20:00,30.42,30.42,30.35,30.35,39256.0,23.8759,23.8759,23.8209,23.8209,39256.0
2016-01-11 13:30:00,30.36,30.41,30.33,30.37,38814.0,23.8288,23.868,23.8052,23.8366,38814.0
2016-01-11 13:40:00,30.36,30.37,30.28,30.29,33874.0,23.8288,23.8366,23.766,23.7738,33874.0
2016-01-11 13:50:00,30.29,30.36,30.27,30.33,31861.0,23.7738,23.8288,23.7581,23.8052,31861.0
2016-01-11 14:00:00,30.34,30.42,30.3,30.41,36662.0,23.8131,23.8759,23.7817,23.868,36662.0
2016-01-11 14:10:00,30.41,30.54,30.41,30.51,88751.0,23.868,23.9701,23.868,23.9465,88751.0
2016-01-11 14:20:00,30.51,30.54,30.45,30.49,61315.0,23.9465,23.9701,23.8994,23.9308,61315.0
2016-01-11 14:30:00,30.5,30.51,30.42,30.47,50615.0,23.9387,23.9465,23.8759,23.9151,50615.0
2016-01-11 14:40:00,30.47,30.5,30.45,30.46,42437.0,23.9151,23.9387,23.8994,23.9073,42437.0
2016-01-11 14:50:00,30.45,30.46,30.4,30.4,36988.0,23.8994,23.9073,23.8602,23.8602,36988.0
2016-01-11 15:00:00,30.41,30.44,30.37,30.4,52304.0,23.868,23.8916,23.8366,23.8602,52304.0
2016-01-11 15:10:00,30.4,30.4,30.31,30.37,57639.0,23.8602,23.8602,23.7895,23.8366,57639.0
2016-01-11 15:20:00,30.36,30.54,30.36,30.52,71452.0,23.8288,23.9701,23.8288,23.9544,71452.0
2016-01-11 15:30:00,30.53,30.74,30.51,30.71,189177.0,23.9622,24.127,23.9465,24.1035,189177.0
2016-01-11 15:40:00,30.7,30.74,30.63,30.64,209973.0,24.0956,24.127,24.0407,24.0485,209973.0
2016-01-11 15:50:00,30.65,30.69,30.63,30.64,314912.0,24.0564,24.0878,24.0407,24.0485,314912.0
2016-01-12 09:30:00,30.85,30.92,30.77,30.85,60425.0,24.2134,24.2683,24.1506,24.2134,60425.0
2016-01-12 09:40:00,30.84,30.91,30.82,30.82,42964.0,24.2055,24.2605,24.1898,24.1898,42964.0
2016-01-12 09:50:00,30.82,30.85,30.72,30.75,57950.0,24.1898,24.2134,24.1113,24.1349,57950.0
2016-01-12 10:00:00,30.75,30.76,30.6,30.6,51771.0,24.1349,24.1427,24.0172,24.0172,51771.0
2016-01-12 10:10:00,30.61,30.65,30.52,30.53,45368.0,24.025,24.0564,23.9544,23.9622,45368.0
2016-01-12 10:20:00,30.53,30.55,30.4,30.41,167482.0,23.9622,23.9779,23.8602,23.868,167482.0
2016-01-12 10:30:00,30.41,30.51,30.4,30.46,86983.0,23.868,23.9465,23.8602,23.9073,86983.0
2016-01-12 10:40:00,30.47,30.5,30.37,30.38,88104.0,23.9151,23.9387,23.8366,23.8445,88104.0
2016-01-12 10:50:00,30.39,30.49,30.38,30.48,77958.0,23.8523,23.9308,23.8445,23.923,77958.0
2016-01-12 11:00:00,30.48,30.48,30.43,30.45,60530.0,23.923,23.923,23.8837,23.8994,60530.0
2016-01-12 11:10:00,30.45,30.45,30.35,30.37,52474.0,23.8994,23.8994,23.8209,23.8366,52474.0
2016-01-12 11:20:00,30.37,30.37,30.23,30.25,89553.0,23.8366,23.8366,23.7267,23.7424,89553.0
2016-01-12 11:30:00,30.25,30.25,30.14,30.15,75803.0,23.7424,23.7424,23.6561,23.664,75803.0
2016-01-12 11:40:00,30.16,30.32,30.16,30.32,54596.0,23.6718,23.7974,23.6718,23.7974,54596.0
2016-01-12 11:50:00,30.32,30.37,30.31,30.36,41896.0,23.7974,23.8366,23.7895,23.8288,41896.0
2016-01-12 12:00:00,30.36,30.46,30.36,30.43,36619.0,23.8288,23.9073,23.8288,23.8837,36619.0
2016-01-12 12:10:00,30.43,30.44,30.37,30.37,18151.0,23.8837,23.8916,23.8366,23.8366,18151.0
2016-01-12 12:20:00,30.37,30.41,30.33,30.38,17134.0,23.8366,23.868,23.8052,23.8445,17134.0
2016-01-12 12:30:00,30.38,30.41,30.32,30.35,23286.0,23.8445,23.868,23.7974,23.8209,23286.0
2016-01-12 12:40:00,30.35,30.42,30.32,30.38,25921.0,23.8209,23.8759,23.7974,23.8445,25921.0
2016-01-12 12:50:00,30.38,30.42,30.35,30.36,32272.0,23.8445,23.8759,23.8209,23.8288,32272.0
2016-01-12 13:00:00,30.36,30.44,30.36,30.41,30549.0,23.8288,23.8916,23.8288,23.868,30549.0
2016-01-12 13:10:00,30.42,30.46,30.41,30.42,15880.0,23.8759,23.9073,23.868,23.8759,15880.0
2016-01-12 13:20:00,30.41,30.41,30.3,30.31,54226.0,23.868,23.868,23.7817,23.7895,54226.0
2016-01-12 13:30:00,30.31,30.38,30.3,30.38,64005.0,23.7895,23.8445,23.7817,23.8445,64005.0
2016-01-12 13:40:00,30.38,30.47,30.37,30.46,14140.0,23.8445,23.9151,23.8366,23.9073,14140.0
2016-01-12 13:50:00,30.47,30.5,30.41,30.41,16394.0,23.9151,23.9387,23.868,23.868,16394.0
2016-01-12 14:00:00,30.41,30.42,30.3,30.33,29157.0,23.868,23.8759,23.7817,23.8052,29157.0
2016-01-12 14:10:00,30.33,30.35,30.27,30.29,33688.0,23.8052,23.8209,23.7581,23.7738,33688.0
2016-01-12 14:20:00,30.28,30.38,30.27,30.34,25557.0,23.766,23.8445,23.7581,23.8131,25557.0
2016-01-12 14:30:00,30.34,30.48,30.31,30.46,31160.0,23.8131,23.923,23.7895,23.9073,31160.0
2016-01-12 14:40:00,30.45,30.46,30.39,30.42,38722.0,23.8994,23.9073,23.8523,23.8759,38722.0
2016-01-12 14:50:00,30.41,30.5,30.4,30.49,45245.0,23.868,23.9387,23.8602,23.9308,45245.0
2016-01-12 15:00:00,30.49,30.5,30.43,30.44,57969.0,23.9308,23.9387,23.8837,23.8916,57969.0
2016-01-12 15:10:00,30.44,30.58,30.43,30.58,58165.0,23.8916,24.0015,23.8837,24.0015,58165.0
2016-01-12 15:20:00,30.58,30.65,30.58,30.6,56927.0,24.0015,24.0564,24.0015,24.0172,56927.0
2016-01-12 15:30:00,30.6,30.63,30.56,30.59,97571.0,24.0172,24.0407,23.9858,24.0093,97571.0
2016-01-12 15:40:00,30.59,30.75,30.59,30.73,149096.0,24.0093,24.1349,24.0093,24.1192,149096.0
2016-01-12 15:50:00,30.72,30.76,30.67,30.74,301629.0,24.1113,24.1427,24.0721,24.127,301629.0
2016-01-13 09:30:00,30.88,30.92,30.74,30.84,57819.0,24.2369,24.2683,24.127,24.2055,57819.0
2016-01-13 09:40:00,30.84,30.84,30.7,30.72,51550.0,24.2055,24.2055,24.0956,24.1113,51550.0
2016-01-13 09:50:00,30.72,30.73,30.64,30.68,32344.0,24.1113,24.1192,24.0485,24.0799,32344.0
2016-01-13 10:00:00,30.69,30.75,30.67,30.75,42468.0,24.0878,24.1349,24.0721,24.1349,42468.0
2016-01-13 10:10:00,30.75,30.75,30.63,30.64,36789.0,24.1349,24.1349,24.0407,24.0485,36789.0
2016-01-13 10:20:00,30.64,30.7,30.62,30.65,39777.0,24.0485,24.0956,24.0329,24.0564,39777.0
2016-01-13 10:30:00,30.64,30.64,30.56,30.57,51966.0,24.0485,24.0485,23.9858,23.9936,51966.0
2016-01-13 10:40:00,30.56,30.63,30.55,30.58,57346.0,23.9858,24.0407,23.9779,24.0015,57346.0
2016-01-13 10:50:00,30.59,30.66,30.55,30.66,36416.0,24.0093,24.0642,23.9779,24.0642,36416.0
2016-01-13 11:00:00,30.65,30.65,30.54,30.54,34205.0,24.0564,24.0564,23.9701,23.9701,34205.0
2016-01-13 11:10:00,30.54,30.6,30.52,30.6,51792.0,23.9701,24.0172,23.9544,24.0172,51792.0
2016-01-13 11:20:00,30.59,30.61,30.5,30.5,84184.0,24.0093,24.025,23.9387,23.9387,84184.0
2016-01-13 11:30:00,30.5,30.55,30.5,30.51,73438.0,23.9387,23.9779,23.9387,23.9465,73438.0
2016-01-13 11:40:00,30.51,30.52,30.41,30.42,27448.0,23.9465,23.9544,23.868,23.8759,27448.0
2016-01-13 11:50:00,30.42,30.44,30.35,30.37,35858.0,23.8759,23.8916,23.8209,23.8366,35858.0
2016-01-13 12:00:00,30.37,30.44,30.37,30.42,32299.0,23.8366,23.8916,23.8366,23.8759,32299.0
2016-01-13 12:10:00,30.42,30.53,30.41,30.51,61347.0,23.8759,23.9622,23.868,23.9465,61347.0
2016-01-13 12:20:00,30.5,30.57,30.5,30.52,35313.0,23.9387,23.9936,23.9387,23.9544,35313.0
2016-01-13 12:30:00,30.51,30.51,30.42,30.42,22732.0,23.9465,23.9465,23.8759,23.8759,22732.0
2016-01-13 12:40:00,30.42,30.47,30.4,30.43,34134.0,23.8759,23.9151,23.8602,23.8837,34134.0
2016-01-13 12:50:00,30.44,30.44,30.39,30.41,34140.0,23.8916,23.8916,23.8523,23.868,34140.0
2016-01-13 13:00:00,30.41,30.41,30.37,30.4,29694.0,23.868,23.868,23.8366,23.8602,29694.0
2016-01-13 13:10:00,30.4,30.43,30.37,30.39,19655.0,23.8602,23.8837,23.8366,23.8523,19655.0
2016-01-13 13:20:00,30.39,30.4,30.33,30.34,25998.0,23.8523,23.8602,23.8052,23.8131,25998.0
2016-01-13 13:30:00,30.33,30.4,30.33,30.33,26187.0,23.8052,23.8602,23.8052,23.8052,26187.0
2016-01-13 13:40:00,30.33,30.35,30.24,30.25,29252.0,23.8052,23.8209,23.7346,23.7424,29252.0
2016-01-13 13:50:00,30.25,30.29,30.2,30.21,41956.0,23.7424,23.7738,23.7032,23.7111,41956.0
2016-01-13 14:00:00,30.22,30.29,30.2,30.28,38833.0,23.7189,23.7738,23.7032,23.766,38833.0
2016-01-13 14:10:00,30.28,30.33,30.22,30.28,57299.0,23.766,23.8052,23.7189,23.766,57299.0
2016-01-13 14:20:00,30.28,30.31,30.22,30.29,46887.0,23.766,23.7895,23.7189,23.7738,46887.0
2016-01-13 14:30:00,30.29,30.29,30.08,30.17,102005.0,23.7738,23.7738,23.609,23.6797,102005.0
2016-01-13 14:40:00,30.16,30.16,30.05,30.13,55897.0,23.6718,23.6718,23.5855,23.6483,55897.0
2016-01-13 14:50:00,30.13,30.22,30.12,30.19,55217.0,23.6483,23.7189,23.6404,23.6954,55217.0
2016-01-13 15:00:00,30.2,30.22,30.15,30.18,53211.0,23.7032,23.7189,23.664,23.6875,53211.0
2016-01-13 15:10:00,30.18,30.26,30.14,30.22,61503.0,23.6875,23.7503,23.6561,23.7189,61503.0
2016-01-13 15:20:00,30.22,30.29,30.19,30.25,98325.0,23.7189,23.7738,23.6954,23.7424,98325.0
2016-01-13 15:30:00,30.24,30.27,30.13,30.19,97894.0,23.7346,23.7581,23.6483,23.6954,97894.0
2016-01-13 15:40:00,30.19,30.24,30.07,30.09,156598.0,23.6954,23.7346,23.6012,23.6169,156598.0
2016-01-13 15:50:00,30.09,30.15,30.05,30.11,316674.0,23.6169,23.664,23.5855,23.6326,316674.0
2016-01-14 09:30:00,30.21,30.3,30.17,30.23,50000.0,23.7111,23.7817,23.6797,23.7267,50000.0
2016-01-14 09:40:00,30.23,30.26,30.17,30.21,88913.0,23.7267,23.7503,23.6797,23.7111,88913.0
2016-01-14 09:50:00,30.21,30.22,30.13,30.16,52902.0,23.7111,23.7189,23.6483,23.6718,52902.0
2016-01-14 10:00:00,30.16,30.19,30.1,30.17,75580.0,23.6718,23.6954,23.6247,23.6797,75580.0
2016-01-14 10:10:00,30.16,30.22,30.1,30.22,66685.0,23.6718,23.7189,23.6247,23.7189,66685.0
2016-01-14 10:20:00,30.23,30.35,30.2,30.35,42710.0,23.7267,23.8209,23.7032,23.8209,42710.0
2016-01-14 10:30:00,30.33,30.59,30.31,30.53,79643.0,23.8052,24.0093,23.7895,23.9622,79643.0
2016-01-14 10:40:00,30.53,30.6,30.51,30.58,26047.0,23.9622,24.0172,23.9465,24.0015,26047.0
2016-01-14 10:50:00,30.58,30.6,30.5,30.53,38063.0,24.0015,24.0172,23.9387,23.9622,38063.0
2016-01-14 11:00:00,30.52,30.56,30.45,30.5,56082.0,23.9544,23.9858,23.8994,23.9387,56082.0
2016-01-14 11:10:00,30.51,30.51,30.44,30.44,64586.0,23.9465,23.9465,23.8916,23.8916,64586.0
2016-01-14 11:20:00,30.44,30.44,30.28,30.33,154076.0,23.8916,23.8916,23.766,23.8052,154076.0
2016-01-14 11:30:00,30.33,30.35,30.25,30.27,63579.0,23.8052,23.8209,23.7424,23.7581,63579.0
2016-01-14 11:40:00,30.27,30.38,30.26,30.36,30261.0,23.7581,23.8445,23.7503,23.8288,30261.0
2016-01-14 11:50:00,30.36,30.4,30.32,30.39,40943.0,23.8288,23.8602,23.7974,23.8523,40943.0
2016-01-14 12:00:00,30.4,30.43,30.34,30.34,32725.0,23.8602,23.8837,23.8131,23.8131,32725.0
2016-01-14 12:10:00,30.34,30.37,30.28,30.36,30384.0,23.8131,23.8366,23.766,23.8288,30384.0
2016-01-14 12:20:00,30.38,30.38,30.31,30.31,54711.0,23.8445,23.8445,23.7895,23.7895,54711.0
2016-01-14 12:30:00,30.32,30.38,30.29,30.35,60943.0,23.7974,23.8445,23.7738,23.8209,60943.0
2016-01-14 12:40:00,30.36,30.41,30.34,30.35,41190.0,23.8288,23.868,23.8131,23.8209,41190.0
2016-01-14 12:50:00,30.35,30.37,30.3,30.3,38327.0,23.8209,23.8366,23.7817,23.7817,38327.0
2016-01-14 13:00:00,30.29,30.38,30.28,30.38,45290.0,23.7738,23.8445,23.766,23.8445,45290.0
2016-01-14 13:10:00,30.39,30.4,30.34,30.39,17920.0,23.8523,23.8602,23.8131,23.8523,17920.0
2016-01-14 13:20:00,30.39,30.43,30.35,30.39,45935.0,23.8523,23.8837,23.8209,23.8523,45935.0
2016-01-14 13:30:00,30.39,30.39,30.34,30.34,44208.0,23.8523,23.8523,23.8131,23.8131,44208.0
2016-01-14 13:40:00,30.35,30.37,30.32,30.35,46767.0,23.8209,23.8366,23.7974,23.8209,46767.0
2016-01-14 13:50:00,30.34,30.34,30.27,30.29,110124.0,23.8131,23.8131,23.7581,23.7738,110124.0
2016-01-14 14:00:00,30.29,30.31,30.24,30.25,59305.0,23.7738,23.7895,23.7346,23.7424,59305.0
2016-01-14 14:10:00,30.25,30.28,30.2,30.21,88735.0,23.7424,23.766,23.7032,23.7111,88735.0
2016-01-14 14:20:00,30.21,30.24,30.2,30.24,68324.0,23.7111,23.7346,23.7032,23.7346,68324.0
2016-01-14 14:30:00,30.24,30.29,30.23,30.25,134240.0,23.7346,23.7738,23.7267,23.7424,134240.0
2016-01-14 14:40:00,30.24,30.37,30.23,30.33,107765.0,23.7346,23.8366,23.7267,23.8052,107765.0
2016-01-14 14:50:00,30.34,30.41,30.33,30.39,92825.0,23.8131,23.868,23.8052,23.8523,92825.0
2016-01-14 15:00:00,30.39,30.41,30.37,30.39,94854.0,23.8523,23.868,23.8366,23.8523,94854.0
2016-01-14 15:10:00,30.38,30.45,30.37,30.43,279867.0,23.8445,23.8994,23.8366,23.8837,279867.0
2016-01-14 15:20:00,30.43,30.43,30.35,30.35,164300.0,23.8837,23.8837,23.8209,23.8209,164300.0
2016-01-14 15:30:00,30.36,30.36,30.27,30.28,167625.0,23.8288,23.8288,23.7581,23.766,167625.0
2016-01-14 15:40:00,30.27,30.33,30.25,30.27,225499.0,23.7581,23.8052,23.7424,23.7581,225499.0
2016-01-14 15:50:00,30.27,30.3,30.21,30.21,549082.0,23.7581,23.7817,23.7111,23.7111,549082.0
2016-01-15 09:30:00,29.48,29.82,29.48,29.7,317722.0,23.1381,23.405,23.1381,23.3108,317722.0
2016-01-15 09:40:00,29.71,29.82,29.68,29.81,54456.0,23.3186,23.405,23.2951,23.3971,54456.0
2016-01-15 09:50:00,29.8,29.82,29.74,29.8,78789.0,23.3893,23.405,23.3422,23.3893,78789.0
2016-01-15 10:00:00,29.8,29.84,29.7,29.75,67192.0,23.3893,23.4206,23.3108,23.35,67192.0
2016-01-15 10:10:00,29.75,29.92,29.73,29.92,158699.0,23.35,23.4834,23.3343,23.4834,158699.0
2016-01-15 10:20:00,29.91,30.04,29.91,29.99,51283.0,23.4756,23.5776,23.4756,23.5384,51283.0
2016-01-15 10:30:00,29.99,30.08,29.96,30.02,67053.0,23.5384,23.609,23.5148,23.5619,67053.0
2016-01-15 10:40:00,30.03,30.04,29.95,30.0,58663.0,23.5698,23.5776,23.507,23.5462,58663.0
2016-01-15 10:50:00,29.99,29.99,29.82,29.83,40244.0,23.5384,23.5384,23.405,23.4128,40244.0
2016-01-15 11:00:00,29.83,29.88,29.8,29.83,47218.0,23.4128,23.452,23.3893,23.4128,47218.0
2016-01-15 11:10:00,29.82,29.88,29.75,29.85,67845.0,23.405,23.452,23.35,23.4285,67845.0
2016-01-15 11:20:00,29.84,29.93,29.84,29.89,27459.0,23.4206,23.4913,23.4206,23.4599,27459.0
2016-01-15 11:30:00,29.89,29.93,29.84,29.85,16444.0,23.4599,23.4913,23.4206,23.4285,16444.0
2016-01-15 11:40:00,29.84,29.9,29.82,29.87,27457.0,23.4206,23.4677,23.405,23.4442,27457.0
2016-01-15 11:50:00,29.87,29.87,29.8,29.86,40985.0,23.4442,23.4442,23.3893,23.4363,40985.0
2016-01-15 12:00:00,29.86,29.9,29.81,29.9,69648.0,23.4363,23.4677,23.3971,23.4677,69648.0
2016-01-15 12:10:00,29.9,29.91,29.79,29.8,21331.0,23.4677,23.4756,23.3814,23.3893,21331.0
2016-01-15 12:20:00,29.79,29.8,29.71,29.74,30042.0,23.3814,23.3893,23.3186,23.3422,30042.0
2016-01-15 12:30:00,29.73,29.73,29.63,29.63,37824.0,23.3343,23.3343,23.2558,23.2558,37824.0
2016-01-15 12:40:00,29.63,29.76,29.61,29.73,32990.0,23.2558,23.3579,23.2401,23.3343,32990.0
2016-01-15 12:50:00,29.73,29.8,29.73,29.78,29769.0,23.3343,23.3893,23.3343,23.3736,29769.0
2016-01-15 13:00:00,29.78,29.79,29.69,29.7,30631.0,23.3736,23.3814,23.3029,23.3108,30631.0
2016-01-15 13:10:00,29.7,29.79,29.7,29.79,31584.0,23.3108,23.3814,23.3108,23.3814,31584.0
2016-01-15 13:20:00,29.8,29.81,29.76,29.76,31746.0,23.3893,23.3971,23.3579,23.3579,31746.0
2016-01-15 13:30:00,29.75,29.76,29.71,29.71,26212.0,23.35,23.3579,23.3186,23.3186,26212.0
2016-01-15 13:40:00,29.71,29.85,29.71,29.8,78425.0,23.3186,23.4285,23.3186,23.3893,78425.0
2016-01-15 13:50:00,29.8,29.88,29.79,29.83,67012.0,23.3893,23.452,23.3814,23.4128,67012.0
2016-01-15 14:00:00,29.83,29.86,29.77,29.86,53730.0,23.4128,23.4363,23.3657,23.4363,53730.0
2016-01-15 14:10:00,29.87,29.92,29.86,29.87,36499.0,23.4442,23.4834,23.4363,23.4442,36499.0
2016-01-15 14:20:00,29.88,29.88,29.79,29.79,31563.0,23.452,23.452,23.3814,23.3814,31563.0
2016-01-15 14:30:00,29.8,29.84,29.77,29.84,32875.0,23.3893,23.4206,23.3657,23.4206,32875.0
2016-01-15 14:40:00,29.84,29.91,29.84,29.91,45585.0,23.4206,23.4756,23.4206,23.4756,45585.0
2016-01-15 14:50:00,29.92,30.06,29.9,30.06,56415.0,23.4834,23.5933,23.4677,23.5933,56415.0
2016-01-15 15:00:00,30.05,30.06,29.98,30.02,133589.0,23.5855,23.5933,23.5305,23.5619,133589.0
2016-01-15 15:10:00,30.02,30.03,29.87,29.88,85465.0,23.5619,23.5698,23.4442,23.452,85465.0
2016-01-15 15:20:00,29.87,29.99,29.87,29.98,98840.0,23.4442,23.5384,23.4442,23.5305,98840.0
2016-01-15 15:30:00,29.98,30.02,29.91,29.97,143953.0,23.5305,23.5619,23.4756,23.5227,143953.0
2016-01-15 15:40:00,29.96,30.0,29.91,29.95,260502.0,23.5148,23.5462,23.4756,23.507,260502.0
2016-01-15 15:50:00,29.95,29.97,29.89,29.91,471722.0,23.507,23.5227,23.4599,23.4756,471722.0
2016-01-19 09:30:00,29.83,29.89,29.47,29.5,389610.0,23.4128,23.4599,23.1302,23.1538,389610.0
2016-01-19 09:40:00,29.51,29.68,29.47,29.68,181968.0,23.1616,23.2951,23.1302,23.2951,181968.0
2016-01-19 09:50:00,29.68,29.93,29.66,29.83,71583.0,23.2951,23.4913,23.2794,23.4128,71583.0
2016-01-19 10:00:00,29.81,29.9,29.79,29.83,87780.0,23.3971,23.4677,23.3814,23.4128,87780.0
2016-01-19 10:10:00,29.83,29.84,29.76,29.81,67994.0,23.4128,23.4206,23.3579,23.3971,67994.0
2016-01-19 10:20:00,29.81,29.97,29.81,29.96,89862.0,23.3971,23.5227,23.3971,23.5148,89862.0
2016-01-19 10:30:00,29.95,29.97,29.86,29.86,44183.0,23.507,23.5227,23.4363,23.4363,44183.0
2016-01-19 10:40:00,29.86,29.89,29.83,29.86,50721.0,23.4363,23.4599,23.4128,23.4363,50721.0
2016-01-19 10:50:00,29.87,29.89,29.74,29.75,46562.0,23.4442,23.4599,23.3422,23.35,46562.0
2016-01-19 11:00:00,29.75,29.83,29.72,29.83,85195.0,23.35,23.4128,23.3265,23.4128,85195.0
2016-01-19 11:10:00,29.84,29.84,29.76,29.77,63369.0,23.4206,23.4206,23.3579,23.3657,63369.0
2016-01-19 11:20:00,29.77,29.84,29.7,29.84,138551.0,23.3657,23.4206,23.3108,23.4206,138551.0
2016-01-19 11:30:00,29.85,29.88,29.81,29.87,65428.0,23.4285,23.452,23.3971,23.4442,65428.0
2016-01-19 11:40:00,29.86,29.86,29.77,29.77,67237.0,23.4363,23.4363,23.3657,23.3657,67237.0
2016-01-19 11:50:00,29.77,29.79,29.73,29.73,54331.0,23.3657,23.3814,23.3343,23.3343,54331.0
2016-01-19 12:00:00,29.74,29.76,29.64,29.64,74866.0,23.3422,23.3579,23.2637,23.2637,74866.0
2016-01-19 12:10:00,29.64,29.68,29.61,29.62,64735.0,23.2637,23.2951,23.2401,23.248,64735.0
2016-01-19 12:20:00,29.61,29.66,29.57,29.66,38879.0,23.2401,23.2794,23.2087,23.2794,38879.0
2016-01-19 12:30:00,29.65,29.71,29.63,29.67,31677.0,23.2715,23.3186,23.2558,23.2872,31677.0
2016-01-19 12:40:00,29.67,29.68,29.58,29.59,39116.0,23.2872,23.2951,23.2166,23.2244,39116.0
2016-01-19 12:50:00,29.59,29.66,29.58,29.65,61944.0,23.2244,23.2794,23.2166,23.2715,61944.0
2016-01-19 13:00:00,29.66,29.71,29.64,29.71,83814.0,23.2794,23.3186,23.2637,23.3186,83814.0
2016-01-19 13:10:00,29.71,29.77,29.71,29.77,57817.0,23.3186,23.3657,23.3186,23.3657,57817.0
2016-01-19 13:20:00,29.77,29.78,29.68,29.7,75097.0,23.3657,23.3736,23.2951,23.3108,75097.0
2016-01-19 13:30:00,29.7,29.77,29.68,29.77,40198.0,23.3108,23.3657,23.2951,23.3657,40198.0
2016-01-19 13:40:00,29.77,29.78,29.72,29.76,54902.0,23.3657,23.3736,23.3265,23.3579,54902.0
2016-01-19 13:50:00,29.75,29.8,29.69,29.8,47901.0,23.35,23.3893,23.3029,23.3893,47901.0
2016-01-19 14:00:00,29.8,29.81,29.73,29.73,62348.0,23.3893,23.3971,23.3343,23.3343,62348.0
2016-01-19 14:10:00,29.74,29.74,29.63,29.65,46005.0,23.3422,23.3422,23.2558,23.2715,46005.0
2016-01-19 14:20:00,29.65,29.71,29.62,29.64,107071.0,23.2715,23.3186,23.248,23.2637,107071.0
2016-01-19 14:30:00,29.65,29.68,29.63,29.67,84464.0,23.2715,23.2951,23.2558,23.2872,84464.0
2016-01-19 14:40:00,29.68,29.69,29.59,29.61,62572.0,23.2951,23.3029,23.2244,23.2401,62572.0
2016-01-19 14:50:00,29.61,29.68,29.6,29.63,60910.0,23.2401,23.2951,23.2323,23.2558,60910.0
2016-01-19 15:00:00,29.63,29.76,29.61,29.72,166490.0,23.2558,23.3579,23.2401,23.3265,166490.0
2016-01-19 15:10:00,29.71,29.73,29.65,29.7,158970.0,23.3186,23.3343,23.2715,23.3108,158970.0
2016-01-19 15:20:00,29.7,29.87,29.69,29.86,135799.0,23.3108,23.4442,23.3029,23.4363,135799.0
2016-01-19 15:30:00,29.87,29.92,29.8,29.82,128711.0,23.4442,23.4834,23.3893,23.405,128711.0
2016-01-19 15:40:00,29.82,29.92,29.81,29.9,186861.0,23.405,23.4834,23.3971,23.4677,186861.0
2016-01-19 15:50:00,29.9,29.92,29.8,29.81,407969.0,23.4677,23.4834,23.3893,23.3971,407969.0
2016-01-20 09:30:00,29.47,29.67,29.42,29.64,227154.0,23.1302,23.2872,23.091,23.2637,227154.0
2016-01-20 09:40:00,29.64,29.83,29.64,29.77,120679.0,23.2637,23.4128,23.2637,23.3657,120679.0
2016-01-20 09:50:00,29.76,29.78,29.64,29.69,136405.0,23.3579,23.3736,23.2637,23.3029,136405.0
2016-01-20 10:00:00,29.69,29.71,29.59,29.7,98943.0,23.3029,23.3186,23.2244,23.3108,98943.0
2016-01-20 10:10:00,29.7,29.71,29.59,29.62,118435.0,23.3108,23.3186,23.2244,23.248,118435.0
2016-01-20 10:20:00,29.63,29.73,29.6,29.69,98853.0,23.2558,23.3343,23.2323,23.3029,98853.0
2016-01-20 10:30:00,29.7,29.72,29.59,29.61,139589.0,23.3108,23.3265,23.2244,23.2401,139589.0
2016-01-20 10:40:00,29.61,29.61,29.45,29.47,125975.0,23.2401,23.2401,23.1145,23.1302,125975.0
2016-01-20 10:50:00,29.47,29.48,29.42,29.46,116197.0,23.1302,23.1381,23.091,23.1224,116197.0
2016-01-20 11:00:00,29.46,29.56,29.46,29.52,124163.0,23.1224,23.2009,23.1224,23.1695,124163.0
2016-01-20 11:10:00,29.52,29.64,29.51,29.62,113089.0,23.1695,23.2637,23.1616,23.248,113089.0
2016-01-20 11:20:00,29.62,29.64,29.59,29.62,70116.0,23.248,23.2637,23.2244,23.248,70116.0
2016-01-20 11:30:00,29.62,29.68,29.6,29.61,67737.0,23.248,23.2951,23.2323,23.2401,67737.0
2016-01-20 11:40:00,29.62,29.62,29.53,29.54,84839.0,23.248,23.248,23.1773,23.1852,84839.0
2016-01-20 11:50:00,29.54,29.55,29.5,29.5,107026.0,23.1852,23.193,23.1538,23.1538,107026.0
2016-01-20 12:00:00,29.5,29.52,29.43,29.48,225836.0,23.1538,23.1695,23.0989,23.1381,225836.0
2016-01-20 12:10:00,29.47,29.51,29.42,29.43,58263.0,23.1302,23.1616,23.091,23.0989,58263.0
2016-01-20 12:20:00,29.43,29.44,29.31,29.37,109273.0,23.0989,23.1067,23.0047,23.0518,109273.0
2016-01-20 12:30:00,29.36,29.44,29.36,29.44,179921.0,23.0439,23.1067,23.0439,23.1067,179921.0
2016-01-20 12:40:00,29.44,29.46,29.38,29.4,81946.0,23.1067,23.1224,23.0596,23.0753,81946.0
2016-01-20 12:50:00,29.4,29.56,29.38,29.55,78124.0,23.0753,23.2009,23.0596,23.193,78124.0
2016-01-20 13:00:00,29.54,29.63,29.53,29.61,139550.0,23.1852,23.2558,23.1773,23.2401,139550.0
2016-01-20 13:10:00,29.61,29.63,29.55,29.55,154946.0,23.2401,23.2558,23.193,23.193,154946.0
2016-01-20 13:20:00,29.56,29.6,29.51,29.55,59831.0,23.2009,23.2323,23.1616,23.193,59831.0
2016-01-20 13:30:00,29.54,29.61,29.54,29.58,64264.0,23.1852,23.2401,23.1852,23.2166,64264.0
2016-01-20 13:40:00,29.59,29.74,29.58,29.72,81390.0,23.2244,23.3422,23.2166,23.3265,81390.0
2016-01-20 13:50:00,29.71,29.74,29.69,29.73,78778.0,23.3186,23.3422,23.3029,23.3343,78778.0
2016-01-20 14:00:00,29.72,29.74,29.62,29.68,88439.0,23.3265,23.3422,23.248,23.2951,88439.0
2016-01-20 14:10:00,29.68,29.78,29.67,29.77,146578.0,23.2951,23.3736,23.2872,23.3657,146578.0
2016-01-20 14:20:00,29.77,29.81,29.71,29.72,103261.0,23.3657,23.3971,23.3186,23.3265,103261.0
2016-01-20 14:30:00,29.73,29.74,29.64,29.7,111701.0,23.3343,23.3422,23.2637,23.3108,111701.0
2016-01-20 14:40:00,29.71,29.72,29.65,29.69,102750.0,23.3186,23.3265,23.2715,23.3029,102750.0
2016-01-20 14:50:00,29.7,29.82,29.69,29.8,159708.0,23.3108,23.405,23.3029,23.3893,159708.0
2016-01-20 15:00:00,29.79,29.86,29.77,29.83,169981.0,23.3814,23.4363,23.3657,23.4128,169981.0
2016-01-20 15:10:00,29.83,29.96,29.77,29.92,145745.0,23.4128,23.5148,23.3657,23.4834,145745.0
2016-01-20 15:20:00,29.92,30.01,29.9,29.99,164559.0,23.4834,23.5541,23.4677,23.5384,164559.0
2016-01-20 15:30:00,29.99,30.01,29.91,29.97,222251.0,23.5384,23.5541,23.4756,23.5227,222251.0
2016-01-20 15:40:00,29.96,29.97,29.68,29.74,303661.0,23.5148,23.5227,23.2951,23.3422,303661.0
2016-01-20 15:50:00,29.74,29.8,29.67,29.69,556589.0,23.3422,23.3893,23.2872,23.3029,556589.0
2016-01-21 09:30:00,29.77,29.91,29.68,29.72,92063.0,23.3657,23.4756,23.2951,23.3265,92063.0
2016-01-21 09:40:00,29.72,29.73,29.46,29.47,73066.0,23.3265,23.3343,23.1224,23.1302,73066.0
2016-01-21 09:50:00,29.46,29.57,29.45,29.5,61134.0,23.1224,23.2087,23.1145,23.1538,61134.0
2016-01-21 10:00:00,29.5,29.64,29.49,29.57,77727.0,23.1538,23.2637,23.1459,23.2087,77727.0
2016-01-21 10:10:00,29.57,29.73,29.57,29.67,50065.0,23.2087,23.3343,23.2087,23.2872,50065.0
2016-01-21 10:20:00,29.68,29.72,29.59,29.65,70163.0,23.2951,23.3265,23.2244,23.2715,70163.0
2016-01-21 10:30:00,29.66,29.72,29.6,29.65,35519.0,23.2794,23.3265,23.2323,23.2715,35519.0
2016-01-21 10:40:00,29.65,29.72,29.63,29.64,39186.0,23.2715,23.3265,23.2558,23.2637,39186.0
2016-01-21 10:50:00,29.64,29.66,29.59,29.6,186157.0,23.2637,23.2794,23.2244,23.2323,186157.0
2016-01-21 11:00:00,29.6,29.75,29.57,29.72,244601.0,23.2323,23.35,23.2087,23.3265,244601.0
2016-01-21 11:10:00,29.72,29.74,29.61,29.63,51336.0,23.3265,23.3422,23.2401,23.2558,51336.0
2016-01-21 11:20:00,29.63,29.64,29.54,29.57,44847.0,23.2558,23.2637,23.1852,23.2087,44847.0
2016-01-21 11:30:00,29.57,29.77,29.57,29.76,66588.0,23.2087,23.3657,23.2087,23.3579,66588.0
2016-01-21 11:40:00,29.77,29.78,29.69,29.78,51060.0,23.3657,23.3736,23.3029,23.3736,51060.0
2016-01-21 11:50:00,29.78,29.92,29.78,29.9,42787.0,23.3736,23.4834,23.3736,23.4677,42787.0
2016-01-21 12:00:00,29.9,29.96,29.89,29.92,47150.0,23.4677,23.5148,23.4599,23.4834,47150.0
2016-01-21 12:10:00,29.92,29.93,29.85,29.85,48264.0,23.4834,23.4913,23.4285,23.4285,48264.0
2016-01-21 12:20:00,29.85,29.94,29.8,29.92,34615.0,23.4285,23.4991,23.3893,23.4834,34615.0
2016-01-21 12:30:00,29.92,29.97,29.88,29.95,62150.0,23.4834,23.5227,23.452,23.507,62150.0
2016-01-21 12:40:00,29.95,29.99,29.94,29.96,55538.0,23.507,23.5384,23.4991,23.5148,55538.0
2016-01-21 12:50:00,29.96,29.97,29.9,29.95,68359.0,23.5148,23.5227,23.4677,23.507,68359.0
2016-01-21 13:00:00,29.95,29.99,29.94,29.99,38553.0,23.507,23.5384,23.4991,23.5384,38553.0
2016-01-21 13:10:00,29.99,30.0,29.93,29.95,77806.0,23.5384,23.5462,23.4913,23.507,77806.0
2016-01-21 13:20:00,29.94,29.94,29.8,29.8,59409.0,23.4991,23.4991,23.3893,23.3893,59409.0
2016-01-21 13:30:00,29.79,29.8,29.7,29.8,110780.0,23.3814,23.3893,23.3108,23.3893,110780.0
2016-01-21 13:40:00,29.79,29.84,29.78,29.81,33762.0,23.3814,23.4206,23.3736,23.3971,33762.0
2016-01-21 13:50:00,29.81,29.81,29.73,29.76,70108.0,23.3971,23.3971,23.3343,23.3579,70108.0
2016-01-21 14:00:00,29.77,29.79,29.71,29.72,143380.0,23.3657,23.3814,23.3186,23.3265,143380.0
2016-01-21 14:10:00,29.72,29.72,29.62,29.63,104128.0,23.3265,23.3265,23.248,23.2558,104128.0
2016-01-21 14:20:00,29.63,29.65,29.55,29.6,69691.0,23.2558,23.2715,23.193,23.2323,69691.0
2016-01-21 14:30:00,29.61,29.66,29.59,29.64,66380.0,23.2401,23.2794,23.2244,23.2637,66380.0
2016-01-21 14:40:00,29.64,29.67,29.56,29.57,74565.0,23.2637,23.2872,23.2009,23.2087,74565.0
2016-01-21 14:50:00,29.57,29.71,29.56,29.69,147015.0,23.2087,23.3186,23.2009,23.3029,147015.0
2016-01-21 15:00:00,29.69,29.7,29.6,29.64,127213.0,23.3029,23.3108,23.2323,23.2637,127213.0
2016-01-21 15:10:00,29.65,29.68,29.58,29.6,183443.0,23.2715,23.2951,23.2166,23.2323,183443.0
2016-01-21 15:20:00,29.59,29.64,29.56,29.6,167029.0,23.2244,23.2637,23.2009,23.2323,167029.0
2016-01-21 15:30:00,29.6,29.7,29.59,29.69,191691.0,23.2323,23.3108,23.2244,23.3029,191691.0
2016-01-21 15:40:00,29.68,29.72,29.58,29.59,291984.0,23.2951,23.3265,23.2166,23.2244,291984.0
2016-01-21 15:50:00,29.59,29.63,29.54,29.55,326803.0,23.2244,23.2558,23.1852,23.193,326803.0
2016-01-22 09:30:00,29.93,29.93,29.72,29.77,207856.0,23.4913,23.4913,23.3265,23.3657,207856.0
2016-01-22 09:40:00,29.77,29.9,29.73,29.9,76104.0,23.3657,23.4677,23.3343,23.4677,76104.0
2016-01-22 09:50:00,29.9,29.95,29.87,29.91,96239.0,23.4677,23.507,23.4442,23.4756,96239.0
2016-01-22 10:00:00,29.91,29.96,29.82,29.83,51487.0,23.4756,23.5148,23.405,23.4128,51487.0
2016-01-22 10:10:00,29.83,29.87,29.74,29.76,69938.0,23.4128,23.4442,23.3422,23.3579,69938.0
2016-01-22 10:20:00,29.76,29.81,29.74,29.77,70323.0,23.3579,23.3971,23.3422,23.3657,70323.0
2016-01-22 10:30:00,29.77,29.86,29.76,29.85,50926.0,23.3657,23.4363,23.3579,23.4285,50926.0
2016-01-22 10:40:00,29.86,29.88,29.76,29.77,35506.0,23.4363,23.452,23.3579,23.3657,35506.0
2016-01-22 10:50:00,29.77,29.82,29.74,29.75,31503.0,23.3657,23.405,23.3422,23.35,31503.0
2016-01-22 11:00:00,29.75,29.84,29.74,29.8,36238.0,23.35,23.4206,23.3422,23.3893,36238.0
2016-01-22 11:10:00,29.8,29.8,29.73,29.8,42437.0,23.3893,23.3893,23.3343,23.3893,42437.0
2016-01-22 11:20:00,29.8,29.82,29.7,29.73,43563.0,23.3893,23.405,23.3108,23.3343,43563.0
2016-01-22 11:30:00,29.73,29.73,29.69,29.7,39362.0,23.3343,23.3343,23.3029,23.3108,39362.0
2016-01-22 11:40:00,29.7,29.75,29.69,29.69,71798.0,23.3108,23.35,23.3029,23.3029,71798.0
2016-01-22 11:50:00,29.69,29.77,29.68,29.73,37159.0,23.3029,23.3657,23.2951,23.3343,37159.0
2016-01-22 12:00:00,29.73,29.8,29.72,29.79,44948.0,23.3343,23.3893,23.3265,23.3814,44948.0
2016-01-22 12:10:00,29.8,29.82,29.77,29.78,25342.0,23.3893,23.405,23.3657,23.3736,25342.0
2016-01-22 12:20:00,29.78,29.8,29.76,29.77,34430.0,23.3736,23.3893,23.3579,23.3657,34430.0
2016-01-22 12:30:00,29.77,29.8,29.75,29.8,43927.0,23.3657,23.3893,23.35,23.3893,43927.0
2016-01-22 12:40:00,29.81,29.84,29.8,29.84,40699.0,23.3971,23.4206,23.3893,23.4206,40699.0
2016-01-22 12:50:00,29.83,29.91,29.83,29.9,31714.0,23.4128,23.4756,23.4128,23.4677,31714.0
2016-01-22 13:00:00,29.9,29.91,29.87,29.88,34509.0,23.4677,23.4756,23.4442,23.452,34509.0
2016-01-22 13:10:00,29.88,29.9,29.86,29.9,18893.0,23.452,23.4677,23.4363,23.4677,18893.0
2016-01-22 13:20:00,29.9,29.95,29.89,29.93,41216.0,23.4677,23.507,23.4599,23.4913,41216.0
2016-01-22 13:30:00,29.92,29.95,29.92,29.93,29002.0,23.4834,23.507,23.4834,23.4913,29002.0
2016-01-22 13:40:00,29.93,29.96,29.92,29.93,48283.0,23.4913,23.5148,23.4834,23.4913,48283.0
2016-01-22 13:50:00,29.93,29.94,29.9,29.94,44559.0,23.4913,23.4991,23.4677,23.4991,44559.0
2016-01-22 14:00:00,29.93,29.99,29.91,29.99,34108.0,23.4913,23.5384,23.4756,23.5384,34108.0
2016-01-22 14:10:00,30.0,30.06,30.0,30.05,81688.0,23.5462,23.5933,23.5462,23.5855,81688.0
2016-01-22 14:20:00,30.04,30.04,29.97,29.98,53447.0,23.5776,23.5776,23.5227,23.5305,53447.0
2016-01-22 14:30:00,29.97,30.02,29.94,29.96,59864.0,23.5227,23.5619,23.4991,23.5148,59864.0
2016-01-22 14:40:00,29.96,29.99,29.94,29.98,40807.0,23.5148,23.5384,23.4991,23.5305,40807.0
2016-01-22 14:50:00,29.98,30.0,29.95,29.98,69132.0,23.5305,23.5462,23.507,23.5305,69132.0
2016-01-22 15:00:00,29.98,29.99,29.91,29.92,79555.0,23.5305,23.5384,23.4756,23.4834,79555.0
2016-01-22 15:10:00,29.92,29.96,29.88,29.94,73891.0,23.4834,23.5148,23.452,23.4991,73891.0
2016-01-22 15:20:00,29.94,29.97,29.93,29.97,47844.0,23.4991,23.5227,23.4913,23.5227,47844.0
2016-01-22 15:30:00,29.96,29.97,29.91,29.94,98751.0,23.5148,23.5227,23.4756,23.4991,98751.0
2016-01-22 15:40:00,29.93,29.96,29.91,29.95,115145.0,23.4913,23.5148,23.4756,23.507,115145.0
2016-01-22 15:50:00,29.95,29.96,29.91,29.96,307340.0,23.507,23.5148,23.4756,23.5148,307340.0
2016-01-25 09:30:00,29.94,30.0,29.81,29.9,64540.0,23.4991,23.5462,23.3971,23.4677,64540.0
2016-01-25 09:40:00,29.9,29.92,29.77,29.79,64451.0,23.4677,23.4834,23.3657,23.3814,64451.0
2016-01-25 09:50:00,29.79,29.87,29.78,29.81,46704.0,23.3814,23.4442,23.3736,23.3971,46704.0
2016-01-25 10:00:00,29.81,29.84,29.77,29.79,52210.0,23.3971,23.4206,23.3657,23.3814,52210.0
2016-01-25 10:10:00,29.79,29.79,29.7,29.74,57918.0,23.3814,23.3814,23.3108,23.3422,57918.0
2016-01-25 10:20:00,29.74,29.84,29.7,29.82,36457.0,23.3422,23.4206,23.3108,23.405,36457.0
2016-01-25 10:30:00,29.83,29.88,29.8,29.84,43260.0,23.4128,23.452,23.3893,23.4206,43260.0
2016-01-25 10:40:00,29.83,29.84,29.71,29.73,37940.0,23.4128,23.4206,23.3186,23.3343,37940.0
2016-01-25 10:50:00,29.72,29.78,29.69,29.74,27693.0,23.3265,23.3736,23.3029,23.3422,27693.0
2016-01-25 11:00:00,29.73,29.76,29.68,29.7,30590.0,23.3343,23.3579,23.2951,23.3108,30590.0
2016-01-25 11:10:00,29.7,29.71,29.66,29.68,20004.0,23.3108,23.3186,23.2794,23.2951,20004.0
2016-01-25 11:20:00,29.68,29.71,29.66,29.71,35381.0,23.2951,23.3186,23.2794,23.3186,35381.0
2016-01-25 11:30:00,29.7,29.74,29.69,29.74,75729.0,23.3108,23.3422,23.3029,23.3422,75729.0
2016-01-25 11:40:00,29.74,29.81,29.73,29.79,50164.0,23.3422,23.3971,23.3343,23.3814,50164.0
2016-01-25 11:50:00,29.79,29.83,29.78,29.82,117928.0,23.3814,23.4128,23.3736,23.405,117928.0
2016-01-25 12:00:00,29.82,29.89,29.81,29.86,61269.0,23.405,23.4599,23.3971,23.4363,61269.0
2016-01-25 12:10:00,29.86,29.87,29.83,29.86,66030.0,23.4363,23.4442,23.4128,23.4363,66030.0
2016-01-25 12:20:00,29.85,29.87,29.83,29.83,46035.0,23.4285,23.4442,23.4128,23.4128,46035.0
2016-01-25 12:30:00,29.84,29.85,29.82,29.83,36868.0,23.4206,23.4285,23.405,23.4128,36868.0
2016-01-25 12:40:00,29.84,29.85,29.81,29.83,39624.0,23.4206,23.4285,23.3971,23.4128,39624.0
2016-01-25 12:50:00,29.83,29.87,29.83,29.87,54428.0,23.4128,23.4442,23.4128,23.4442,54428.0
2016-01-25 13:00:00,29.87,29.93,29.86,29.93,41263.0,23.4442,23.4913,23.4363,23.4913,41263.0
2016-01-25 13:10:00,29.94,29.95,29.9,29.95,43989.0,23.4991,23.507,23.4677,23.507,43989.0
2016-01-25 13:20:00,29.95,29.98,29.92,29.94,59635.0,23.507,23.5305,23.4834,23.4991,59635.0
2016-01-25 13:30:00,29.94,29.95,29.92,29.93,26398.0,23.4991,23.507,23.4834,23.4913,26398.0
2016-01-25 13:40:00,29.93,29.94,29.88,29.89,73760.0,23.4913,23.4991,23.452,23.4599,73760.0
2016-01-25 13:50:00,29.88,29.89,29.85,29.85,48317.0,23.452,23.4599,23.4285,23.4285,48317.0
2016-01-25 14:00:00,29.85,29.86,29.81,29.86,57045.0,23.4285,23.4363,23.3971,23.4363,57045.0
2016-01-25 14:10:00,29.86,29.87,29.83,29.86,44841.0,23.4363,23.4442,23.4128,23.4363,44841.0
2016-01-25 14:20:00,29.86,29.88,29.84,29.88,70994.0,23.4363,23.452,23.4206,23.452,70994.0
2016-01-25 14:30:00,29.88,29.89,29.84,29.86,89570.0,23.452,23.4599,23.4206,23.4363,89570.0
2016-01-25 14:40:00,29.85,29.86,29.79,29.79,73813.0,23.4285,23.4363,23.3814,23.3814,73813.0
2016-01-25 14:50:00,29.79,29.83,29.78,29.79,93854.0,23.3814,23.4128,23.3736,23.3814,93854.0
2016-01-25 15:00:00,29.79,29.85,29.78,29.81,167786.0,23.3814,23.4285,23.3736,23.3971,167786.0
2016-01-25 15:10:00,29.8,29.82,29.71,29.75,103270.0,23.3893,23.405,23.3186,23.35,103270.0
2016-01-25 15:20:00,29.75,29.75,29.64,29.66,130183.0,23.35,23.35,23.2637,23.2794,130183.0
2016-01-25 15:30:00,29.66,29.67,29.54,29.55,197680.0,23.2794,23.2872,23.1852,23.193,197680.0
2016-01-25 15:40:00,29.54,29.55,29.46,29.49,279448.0,23.1852,23.193,23.1224,23.1459,279448.0
2016-01-25 15:50:00,29.5,29.54,29.47,29.51,437923.0,23.1538,23.1852,23.1302,23.1616,437923.0
2016-01-26 09:30:00,29.62,29.67,29.5,29.6,125778.0,23.248,23.2872,23.1538,23.2323,125778.0
2016-01-26 09:40:00,29.6,29.66,29.52,29.53,123704.0,23.2323,23.2794,23.1695,23.1773,123704.0
2016-01-26 09:50:00,29.54,29.69,29.53,29.66,99708.0,23.1852,23.3029,23.1773,23.2794,99708.0
2016-01-26 10:00:00,29.66,29.78,29.66,29.78,43472.0,23.2794,23.3736,23.2794,23.3736,43472.0
2016-01-26 10:10:00,29.8,29.83,29.76,29.81,31604.0,23.3893,23.4128,23.3579,23.3971,31604.0
2016-01-26 10:20:00,29.82,29.83,29.74,29.76,47945.0,23.405,23.4128,23.3422,23.3579,47945.0
2016-01-26 10:30:00,29.76,29.9,29.75,29.89,48529.0,23.3579,23.4677,23.35,23.4599,48529.0
2016-01-26 10:40:00,29.89,29.93,29.87,29.87,34961.0,23.4599,23.4913,23.4442,23.4442,34961.0
2016-01-26 10:50:00,29.87,29.88,29.78,29.79,29577.0,23.4442,23.452,23.3736,23.3814,29577.0
2016-01-26 11:00:00,29.79,29.87,29.72,29.74,56114.0,23.3814,23.4442,23.3265,23.3422,56114.0
2016-01-26 11:10:00,29.73,29.75,29.71,29.75,42429.0,23.3343,23.35,23.3186,23.35,42429.0
2016-01-26 11:20:00,29.74,29.75,29.67,29.7,110437.0,23.3422,23.35,23.2872,23.3108,110437.0
2016-01-26 11:30:00,29.69,29.69,29.62,29.62,48231.0,23.3029,23.3029,23.248,23.248,48231.0
2016-01-26 11:40:00,29.63,29.65,29.6,29.65,45396.0,23.2558,23.2715,23.2323,23.2715,45396.0
2016-01-26 11:50:00,29.66,29.71,29.65,29.69,25621.0,23.2794,23.3186,23.2715,23.3029,25621.0
2016-01-26 12:00:00,29.69,29.74,29.68,29.71,25371.0,23.3029,23.3422,23.2951,23.3186,25371.0
2016-01-26 12:10:00,29.72,29.77,29.69,29.77,45464.0,23.3265,23.3657,23.3029,23.3657,45464.0
2016-01-26 12:20:00,29.77,29.81,29.75,29.8,31439.0,23.3657,23.3971,23.35,23.3893,31439.0
2016-01-26 12:30:00,29.81,29.84,29.8,29.8,18226.0,23.3971,23.4206,23.3893,23.3893,18226.0
2016-01-26 12:40:00,29.81,29.85,29.77,29.77,44676.0,23.3971,23.4285,23.3657,23.3657,44676.0
2016-01-26 12:50:00,29.78,29.78,29.73,29.76,47217.0,23.3736,23.3736,23.3343,23.3579,47217.0
2016-01-26 13:00:00,29.77,29.79,29.73,29.75,23820.0,23.3657,23.3814,23.3343,23.35,23820.0
2016-01-26 13:10:00,29.75,29.81,29.75,29.8,37738.0,23.35,23.3971,23.35,23.3893,37738.0
2016-01-26 13:20:00,29.81,29.83,29.74,29.75,66846.0,23.3971,23.4128,23.3422,23.35,66846.0
2016-01-26 13:30:00,29.76,29.77,29.66,29.67,36119.0,23.3579,23.3657,23.2794,23.2872,36119.0
2016-01-26 13:40:00,29.67,29.7,29.65,29.69,46721.0,23.2872,23.3108,23.2715,23.3029,46721.0
2016-01-26 13:50:00,29.69,29.71,29.67,29.67,47457.0,23.3029,23.3186,23.2872,23.2872,47457.0
2016-01-26 14:00:00,29.67,29.68,29.65,29.68,60172.0,23.2872,23.2951,23.2715,23.2951,60172.0
2016-01-26 14:10:00,29.68,29.68,29.64,29.64,56062.0,23.2951,23.2951,23.2637,23.2637,56062.0
2016-01-26 14:20:00,29.64,29.65,29.59,29.61,56370.0,23.2637,23.2715,23.2244,23.2401,56370.0
2016-01-26 14:30:00,29.61,29.62,29.58,29.6,60778.0,23.2401,23.248,23.2166,23.2323,60778.0
2016-01-26 14:40:00,29.59,29.63,29.58,29.6,81390.0,23.2244,23.2558,23.2166,23.2323,81390.0
2016-01-26 14:50:00,29.6,29.61,29.56,29.56,101076.0,23.2323,23.2401,23.2009,23.2009,101076.0
2016-01-26 15:00:00,29.57,29.57,29.48,29.49,168533.0,23.2087,23.2087,23.1381,23.1459,168533.0
2016-01-26 15:10:00,29.5,29.52,29.45,29.45,173460.0,23.1538,23.1695,23.1145,23.1145,173460.0
2016-01-26 15:20:00,29.45,29.48,29.41,29.42,164739.0,23.1145,23.1381,23.0832,23.091,164739.0
2016-01-26 15:30:00,29.41,29.45,29.38,29.42,296005.0,23.0832,23.1145,23.0596,23.091,296005.0
2016-01-26 15:40:00,29.42,29.51,29.41,29.48,328825.0,23.091,23.1616,23.0832,23.1381,328825.0
2016-01-26 15:50:00,29.47,29.49,29.43,29.48,474096.0,23.1302,23.1459,23.0989,23.1381,474096.0
2016-01-27 09:30:00,30.66,30.73,30.21,30.24,252496.0,24.0642,24.1192,23.7111,23.7346,252496.0
2016-01-27 09:40:00,30.24,30.32,30.11,30.22,253296.0,23.7346,23.7974,23.6326,23.7189,253296.0
2016-01-27 09:50:00,30.21,30.32,30.17,30.19,174971.0,23.7111,23.7974,23.6797,23.6954,174971.0
2016-01-27 10:00:00,30.2,30.21,30.09,30.1,157502.0,23.7032,23.7111,23.6169,23.6247,157502.0
2016-01-27 10:10:00,30.09,30.09,29.92,30.05,182612.0,23.6169,23.6169,23.4834,23.5855,182612.0
2016-01-27 10:20:00,30.06,30.06,30.01,30.04,93804.0,23.5933,23.5933,23.5541,23.5776,93804.0
2016-01-27 10:30:00,30.04,30.19,30.03,30.19,126678.0,23.5776,23.6954,23.5698,23.6954,126678.0
2016-01-27 10:40:00,30.18,30.2,30.13,30.17,74726.0,23.6875,23.7032,23.6483,23.6797,74726.0
2016-01-27 10:50:00,30.17,30.2,30.13,30.19,96056.0,23.6797,23.7032,23.6483,23.6954,96056.0
2016-01-27 11:00:00,30.19,30.27,30.18,30.24,171930.0,23.6954,23.7581,23.6875,23.7346,171930.0
2016-01-27 11:10:00,30.24,30.28,30.21,30.28,125127.0,23.7346,23.766,23.7111,23.766,125127.0
2016-01-27 11:20:00,30.27,30.31,30.25,30.29,131816.0,23.7581,23.7895,23.7424,23.7738,131816.0
2016-01-27 11:30:00,30.29,30.56,30.28,30.56,162521.0,23.7738,23.9858,23.766,23.9858,162521.0
2016-01-27 11:40:00,30.56,30.74,30.51,30.69,97020.0,23.9858,24.127,23.9465,24.0878,97020.0
2016-01-27 11:50:00,30.7,30.71,30.6,30.6,62867.0,24.0956,24.1035,24.0172,24.0172,62867.0
2016-01-27 12:00:00,30.6,30.64,30.6,30.61,139838.0,24.0172,24.0485,24.0172,24.025,139838.0
2016-01-27 12:10:00,30.61,30.67,30.6,30.67,164286.0,24.025,24.0721,24.0172,24.0721,164286.0
2016-01-27 12:20:00,30.67,30.69,30.63,30.65,48310.0,24.0721,24.0878,24.0407,24.0564,48310.0
2016-01-27 12:30:00,30.65,30.65,30.57,30.59,97996.0,24.0564,24.0564,23.9936,24.0093,97996.0
2016-01-27 12:40:00,30.6,30.64,30.57,30.59,78811.0,24.0172,24.0485,23.9936,24.0093,78811.0
2016-01-27 12:50:00,30.59,30.63,30.55,30.59,45405.0,24.0093,24.0407,23.9779,24.0093,45405.0
2016-01-27 13:00:00,30.58,30.62,30.56,30.62,46764.0,24.0015,24.0329,23.9858,24.0329,46764.0
2016-01-27 13:10:00,30.62,30.64,30.57,30.59,97016.0,24.0329,24.0485,23.9936,24.0093,97016.0
2016-01-27 13:20:00,30.6,30.61,30.56,30.56,42375.0,24.0172,24.025,23.9858,23.9858,42375.0
2016-01-27 13:30:00,30.55,30.59,30.55,30.58,46640.0,23.9779,24.0093,23.9779,24.0015,46640.0
2016-01-27 13:40:00,30.57,30.59,30.55,30.55,56663.0,23.9936,24.0093,23.9779,23.9779,56663.0
2016-01-27 13:50:00,30.55,30.57,30.45,30.55,56806.0,23.9779,23.9936,23.8994,23.9779,56806.0
2016-01-27 14:00:00,30.56,30.65,30.42,30.42,95522.0,23.9858,24.0564,23.8759,23.8759,95522.0
2016-01-27 14:10:00,30.4,30.54,30.37,30.54,95786.0,23.8602,23.9701,23.8366,23.9701,95786.0
2016-01-27 14:20:00,30.53,30.59,30.49,30.58,99905.0,23.9622,24.0093,23.9308,24.0015,99905.0
2016-01-27 14:30:00,30.57,30.61,30.52,30.52,127488.0,23.9936,24.025,23.9544,23.9544,127488.0
2016-01-27 14:40:00,30.52,30.57,30.46,30.52,118368.0,23.9544,23.9936,23.9073,23.9544,118368.0
2016-01-27 14:50:00,30.53,30.56,30.39,30.44,88031.0,23.9622,23.9858,23.8523,23.8916,88031.0
2016-01-27 15:00:00,30.43,30.44,30.29,30.37,148523.0,23.8837,23.8916,23.7738,23.8366,148523.0
2016-01-27 15:10:00,30.36,30.36,30.2,30.23,104043.0,23.8288,23.8288,23.7032,23.7267,104043.0
2016-01-27 15:20:00,30.23,30.31,30.19,30.27,146212.0,23.7267,23.7895,23.6954,23.7581,146212.0
2016-01-27 15:30:00,30.26,30.32,30.21,30.21,142792.0,23.7503,23.7974,23.7111,23.7111,142792.0
2016-01-27 15:40:00,30.21,30.31,30.19,30.29,220151.0,23.7111,23.7895,23.6954,23.7738,220151.0
2016-01-27 15:50:00,30.28,30.39,30.26,30.38,486813.0,23.766,23.8523,23.7503,23.8445,486813.0
2016-01-28 09:30:00,30.62,30.68,30.23,30.3,117199.0,24.0329,24.0799,23.7267,23.7817,117199.0
2016-01-28 09:40:00,30.31,30.35,30.24,30.27,78326.0,23.7895,23.8209,23.7346,23.7581,78326.0
2016-01-28 09:50:00,30.28,30.32,30.22,30.23,65724.0,23.766,23.7974,23.7189,23.7267,65724.0
2016-01-28 10:00:00,30.22,30.22,30.12,30.13,73926.0,23.7189,23.7189,23.6404,23.6483,73926.0
2016-01-28 10:10:00,30.12,30.16,30.05,30.06,162377.0,23.6404,23.6718,23.5855,23.5933,162377.0
2016-01-28 10:20:00,30.05,30.11,30.04,30.06,177930.0,23.5855,23.6326,23.5776,23.5933,177930.0
2016-01-28 10:30:00,30.05,30.08,29.91,29.94,74699.0,23.5855,23.609,23.4756,23.4991,74699.0
2016-01-28 10:40:00,29.95,30.07,29.94,30.07,98645.0,23.507,23.6012,23.4991,23.6012,98645.0
2016-01-28 10:50:00,30.07,30.1,30.01,30.1,81992.0,23.6012,23.6247,23.5541,23.6247,81992.0
2016-01-28 11:00:00,30.09,30.2,30.07,30.2,166708.0,23.6169,23.7032,23.6012,23.7032,166708.0
2016-01-28 11:10:00,30.2,30.21,30.14,30.18,80339.0,23.7032,23.7111,23.6561,23.6875,80339.0
2016-01-28 11:20:00,30.18,30.21,30.11,30.12,65426.0,23.6875,23.7111,23.6326,23.6404,65426.0
2016-01-28 11:30:00,30.11,30.12,30.06,30.1,53140.0,23.6326,23.6404,23.5933,23.6247,53140.0
2016-01-28 11:40:00,30.1,30.11,30.06,30.08,78378.0,23.6247,23.6326,23.5933,23.609,78378.0
2016-01-28 11:50:00,30.09,30.14,30.08,30.12,170679.0,23.6169,23.6561,23.609,23.6404,170679.0
2016-01-28 12:00:00,30.12,30.21,30.12,30.21,130697.0,23.6404,23.7111,23.6404,23.7111,130697.0
2016-01-28 12:10:00,30.21,30.3,30.21,30.29,49521.0,23.7111,23.7817,23.7111,23.7738,49521.0
2016-01-28 12:20:00,30.3,30.45,30.3,30.44,61190.0,23.7817,23.8994,23.7817,23.8916,61190.0
2016-01-28 12:30:00,30.44,30.53,30.42,30.51,92721.0,23.8916,23.9622,23.8759,23.9465,92721.0
2016-01-28 12:40:00,30.51,30.57,30.5,30.52,102016.0,23.9465,23.9936,23.9387,23.9544,102016.0
2016-01-28 12:50:00,30.52,30.55,30.5,30.55,49976.0,23.9544,23.9779,23.9387,23.9779,49976.0
2016-01-28 13:00:00,30.55,30.56,30.5,30.55,42577.0,23.9779,23.9858,23.9387,23.9779,42577.0
2016-01-28 13:10:00,30.55,30.61,30.5,30.51,95424.0,23.9779,24.025,23.9387,23.9465,95424.0
2016-01-28 13:20:00,30.5,30.58,30.5,30.58,81422.0,23.9387,24.0015,23.9387,24.0015,81422.0
2016-01-28 13:30:00,30.57,30.59,30.54,30.54,51538.0,23.9936,24.0093,23.9701,23.9701,51538.0
2016-01-28 13:40:00,30.55,30.63,30.54,30.62,81441.0,23.9779,24.0407,23.9701,24.0329,81441.0
2016-01-28 13:50:00,30.62,30.67,30.58,30.58,59968.0,24.0329,24.0721,24.0015,24.0015,59968.0
2016-01-28 14:00:00,30.58,30.69,30.57,30.67,68549.0,24.0015,24.0878,23.9936,24.0721,68549.0
2016-01-28 14:10:00,30.67,30.7,30.65,30.65,60288.0,24.0721,24.0956,24.0564,24.0564,60288.0
2016-01-28 14:20:00,30.65,30.76,30.65,30.76,94531.0,24.0564,24.1427,24.0564,24.1427,94531.0
2016-01-28 14:30:00,30.76,30.78,30.7,30.7,73085.0,24.1427,24.1584,24.0956,24.0956,73085.0
2016-01-28 14:40:00,30.7,30.72,30.68,30.71,68563.0,24.0956,24.1113,24.0799,24.1035,68563.0
2016-01-28 14:50:00,30.71,30.72,30.68,30.72,77276.0,24.1035,24.1113,24.0799,24.1113,77276.0
2016-01-28 15:00:00,30.71,30.75,30.69,30.71,94759.0,24.1035,24.1349,24.0878,24.1035,94759.0
2016-01-28 15:10:00,30.72,30.77,30.72,30.75,85809.0,24.1113,24.1506,24.1113,24.1349,85809.0
2016-01-28 15:20:00,30.75,30.8,30.72,30.73,108402.0,24.1349,24.1741,24.1113,24.1192,108402.0
2016-01-28 15:30:00,30.73,30.73,30.68,30.71,95857.0,24.1192,24.1192,24.0799,24.1035,95857.0
2016-01-28 15:40:00,30.71,30.72,30.61,30.71,204962.0,24.1035,24.1113,24.025,24.1035,204962.0
2016-01-28 15:50:00,30.71,30.75,30.68,30.71,438422.0,24.1035,24.1349,24.0799,24.1035,438422.0
2016-01-29 09:30:00,30.95,31.0,30.82,30.91,164052.0,24.2919,24.3311,24.1898,24.2605,164052.0
2016-01-29 09:40:00,30.92,31.09,30.92,31.03,110809.0,24.2683,24.4017,24.2683,24.3546,110809.0
2016-01-29 09:50:00,31.03,31.19,31.02,31.15,157861.0,24.3546,24.4802,24.3468,24.4488,157861.0
2016-01-29 10:00:00,31.15,31.2,31.06,31.11,126667.0,24.4488,24.4881,24.3782,24.4174,126667.0
2016-01-29 10:10:00,31.11,31.13,31.04,31.1,166945.0,24.4174,24.4331,24.3625,24.4096,166945.0
2016-01-29 10:20:00,31.1,31.13,31.08,31.09,89738.0,24.4096,24.4331,24.3939,24.4017,89738.0
2016-01-29 10:30:00,31.08,31.1,31.03,31.08,95958.0,24.3939,24.4096,24.3546,24.3939,95958.0
2016-01-29 10:40:00,31.08,31.12,31.07,31.11,119744.0,24.3939,24.4253,24.386,24.4174,119744.0
2016-01-29 10:50:00,31.11,31.13,31.06,31.07,71671.0,24.4174,24.4331,24.3782,24.386,71671.0
2016-01-29 11:00:00,31.07,31.13,31.07,31.12,126016.0,24.386,24.4331,24.386,24.4253,126016.0
2016-01-29 11:10:00,31.12,31.13,31.06,31.06,89671.0,24.4253,24.4331,24.3782,24.3782,89671.0
2016-01-29 11:20:00,31.07,31.11,31.06,31.06,86874.0,24.386,24.4174,24.3782,24.3782,86874.0
2016-01-29 11:30:00,31.07,31.13,31.06,31.07,97035.0,24.386,24.4331,24.3782,24.386,97035.0
2016-01-29 11:40:00,31.06,31.08,31.0,31.04,136247.0,24.3782,24.3939,24.3311,24.3625,136247.0
2016-01-29 11:50:00,31.03,31.12,31.02,31.12,134008.0,24.3546,24.4253,24.3468,24.4253,134008.0
2016-01-29 12:00:00,31.11,31.15,31.07,31.07,124738.0,24.4174,24.4488,24.386,24.386,124738.0
2016-01-29 12:10:00,31.07,31.17,31.04,31.16,142296.0,24.386,24.4645,24.3625,24.4567,142296.0
2016-01-29 12:20:00,31.17,31.17,31.11,31.14,109902.0,24.4645,24.4645,24.4174,24.441,109902.0
2016-01-29 12:30:00,31.15,31.17,31.12,31.13,64233.0,24.4488,24.4645,24.4253,24.4331,64233.0
2016-01-29 12:40:00,31.13,31.14,31.11,31.12,94648.0,24.4331,24.441,24.4174,24.4253,94648.0
2016-01-29 12:50:00,31.12,31.13,31.1,31.12,67887.0,24.4253,24.4331,24.4096,24.4253,67887.0
2016-01-29 13:00:00,31.12,31.13,31.08,31.1,93648.0,24.4253,24.4331,24.3939,24.4096,93648.0
2016-01-29 13:10:00,31.1,31.15,31.09,31.1,102295.0,24.4096,24.4488,24.4017,24.4096,102295.0
2016-01-29 13:20:00,31.1,31.15,31.07,31.11,215451.0,24.4096,24.4488,24.386,24.4174,215451.0
2016-01-29 13:30:00,31.12,31.13,31.09,31.11,101648.0,24.4253,24.4331,24.4017,24.4174,101648.0
2016-01-29 13:40:00,31.11,31.25,31.11,31.22,195369.0,24.4174,24.5273,24.4174,24.5038,195369.0
2016-01-29 13:50:00,31.22,31.22,31.16,31.18,95077.0,24.5038,24.5038,24.4567,24.4724,95077.0
2016-01-29 14:00:00,31.18,31.18,31.12,31.12,75590.0,24.4724,24.4724,24.4253,24.4253,75590.0
2016-01-29 14:10:00,31.13,31.2,31.11,31.19,100240.0,24.4331,24.4881,24.4174,24.4802,100240.0
2016-01-29 14:20:00,31.19,31.25,31.18,31.25,70226.0,24.4802,24.5273,24.4724,24.5273,70226.0
2016-01-29 14:30:00,31.24,31.25,31.19,31.2,87467.0,24.5195,24.5273,24.4802,24.4881,87467.0
2016-01-29 14:40:00,31.19,31.23,31.18,31.21,150869.0,24.4802,24.5116,24.4724,24.4959,150869.0
2016-01-29 14:50:00,31.22,31.23,31.17,31.19,105633.0,24.5038,24.5116,24.4645,24.4802,105633.0
2016-01-29 15:00:00,31.2,31.24,31.16,31.24,134477.0,24.4881,24.5195,24.4567,24.5195,134477.0
2016-01-29 15:10:00,31.23,31.3,31.23,31.27,114898.0,24.5116,24.5666,24.5116,24.543,114898.0
2016-01-29 15:20:00,31.27,31.36,31.27,31.36,105646.0,24.543,24.6137,24.543,24.6137,105646.0
2016-01-29 15:30:00,31.35,31.36,31.24,31.24,234317.0,24.6058,24.6137,24.5195,24.5195,234317.0
2016-01-29 15:40:00,31.24,31.3,31.23,31.3,268442.0,24.5195,24.5666,24.5116,24.5666,268442.0
2016-01-29 15:50:00,31.3,31.3,31.23,31.25,1015572.0,24.5666,24.5666,24.5116,24.5273,1015572.0
2016-02-01 09:30:00,29.97,30.25,29.97,30.16,307716.0,24.2081,24.4343,24.2081,24.3616,307716.0
2016-02-01 09:40:00,30.15,30.17,30.04,30.05,211272.0,24.3535,24.3697,24.2647,24.2728,211272.0
2016-02-01 09:50:00,30.04,30.14,30.03,30.11,133513.0,24.2647,24.3455,24.2566,24.3212,133513.0
2016-02-01 10:00:00,30.1,30.16,30.08,30.13,163337.0,24.3132,24.3616,24.297,24.3374,163337.0
2016-02-01 10:10:00,30.13,30.15,30.09,30.13,172572.0,24.3374,24.3535,24.3051,24.3374,172572.0
2016-02-01 10:20:00,30.14,30.25,30.13,30.18,156242.0,24.3455,24.4343,24.3374,24.3778,156242.0
2016-02-01 10:30:00,30.18,30.24,30.17,30.22,172467.0,24.3778,24.4262,24.3697,24.4101,172467.0
2016-02-01 10:40:00,30.22,30.28,30.18,30.26,114633.0,24.4101,24.4585,24.3778,24.4424,114633.0
2016-02-01 10:50:00,30.26,30.28,30.21,30.26,111023.0,24.4424,24.4585,24.402,24.4424,111023.0
2016-02-01 11:00:00,30.26,30.27,30.2,30.21,109698.0,24.4424,24.4505,24.3939,24.402,109698.0
2016-02-01 11:10:00,30.21,30.28,30.2,30.24,97642.0,24.402,24.4585,24.3939,24.4262,97642.0
2016-02-01 11:20:00,30.23,30.34,30.19,30.34,64437.0,24.4182,24.507,24.3858,24.507,64437.0
2016-02-01 11:30:00,30.34,30.39,30.31,30.37,93677.0,24.507,24.5474,24.4828,24.5312,93677.0
2016-02-01 11:40:00,30.38,30.38,30.28,30.31,225303.0,24.5393,24.5393,24.4585,24.4828,225303.0
2016-02-01 11:50:00,30.32,30.34,30.29,30.34,65567.0,24.4909,24.507,24.4666,24.507,65567.0
2016-02-01 12:00:00,30.33,30.36,30.24,30.25,91118.0,24.4989,24.5232,24.4262,24.4343,91118.0
2016-02-01 12:10:00,30.24,30.28,30.23,30.26,73751.0,24.4262,24.4585,24.4182,24.4424,73751.0
2016-02-01 12:20:00,30.26,30.26,30.21,30.21,49300.0,24.4424,24.4424,24.402,24.402,49300.0
2016-02-01 12:30:00,30.23,30.25,30.17,30.2,70139.0,24.4182,24.4343,24.3697,24.3939,70139.0
2016-02-01 12:40:00,30.2,30.22,30.17,30.21,67772.0,24.3939,24.4101,24.3697,24.402,67772.0
2016-02-01 12:50:00,30.2,30.21,30.14,30.2,90391.0,24.3939,24.402,24.3455,24.3939,90391.0
2016-02-01 13:00:00,30.2,30.25,30.18,30.19,85719.0,24.3939,24.4343,24.3778,24.3858,85719.0
2016-02-01 13:10:00,30.19,30.25,30.18,30.22,55031.0,24.3858,24.4343,24.3778,24.4101,55031.0
2016-02-01 13:20:00,30.22,30.3,30.22,30.28,58390.0,24.4101,24.4747,24.4101,24.4585,58390.0
2016-02-01 13:30:00,30.28,30.3,30.22,30.23,124999.0,24.4585,24.4747,24.4101,24.4182,124999.0
2016-02-01 13:40:00,30.24,30.29,30.22,30.28,48433.0,24.4262,24.4666,24.4101,24.4585,48433.0
2016-02-01 13:50:00,30.28,30.3,30.25,30.29,59430.0,24.4585,24.4747,24.4343,24.4666,59430.0
2016-02-01 14:00:00,30.29,30.33,30.26,30.27,89910.0,24.4666,24.4989,24.4424,24.4505,89910.0
2016-02-01 14:10:00,30.27,30.33,30.25,30.33,93879.0,24.4505,24.4989,24.4343,24.4989,93879.0
2016-02-01 14:20:00,30.33,30.39,30.32,30.39,93592.0,24.4989,24.5474,24.4909,24.5474,93592.0
2016-02-01 14:30:00,30.39,30.43,30.38,30.39,168543.0,24.5474,24.5797,24.5393,24.5474,168543.0
2016-02-01 14:40:00,30.39,30.5,30.36,30.45,199648.0,24.5474,24.6362,24.5232,24.5959,199648.0
2016-02-01 14:50:00,30.44,30.5,30.42,30.48,178545.0,24.5878,24.6362,24.5716,24.6201,178545.0
2016-02-01 15:00:00,30.49,30.51,30.42,30.44,178963.0,24.6282,24.6443,24.5716,24.5878,178963.0
2016-02-01 15:10:00,30.44,30.54,30.44,30.53,155912.0,24.5878,24.6686,24.5878,24.6605,155912.0
2016-02-01 15:20:00,30.54,30.64,30.54,30.64,109016.0,24.6686,24.7493,24.6686,24.7493,109016.0
2016-02-01 15:30:00,30.64,30.66,30.54,30.54,199586.0,24.7493,24.7655,24.6686,24.6686,199586.0
2016-02-01 15:40:00,30.54,30.57,30.49,30.49,293361.0,24.6686,24.6928,24.6282,24.6282,293361.0
2016-02-01 15:50:00,30.49,30.5,30.42,30.46,797115.0,24.6282,24.6362,24.5716,24.6039,797115.0
2016-02-02 09:30:00,30.37,30.51,30.2,30.49,228623.0,24.5312,24.6443,24.3939,24.6282,228623.0
2016-02-02 09:40:00,30.5,30.52,30.41,30.45,116226.0,24.6362,24.6524,24.5636,24.5959,116226.0
2016-02-02 09:50:00,30.45,30.48,30.38,30.44,200093.0,24.5959,24.6201,24.5393,24.5878,200093.0
2016-02-02 10:00:00,30.44,30.48,30.4,30.46,83911.0,24.5878,24.6201,24.5555,24.6039,83911.0
2016-02-02 10:10:00,30.47,30.5,30.41,30.44,187110.0,24.612,24.6362,24.5636,24.5878,187110.0
2016-02-02 10:20:00,30.43,30.44,30.33,30.41,96143.0,24.5797,24.5878,24.4989,24.5636,96143.0
2016-02-02 10:30:00,30.4,30.51,30.38,30.49,123925.0,24.5555,24.6443,24.5393,24.6282,123925.0
2016-02-02 10:40:00,30.49,30.5,30.44,30.47,57136.0,24.6282,24.6362,24.5878,24.612,57136.0
2016-02-02 10:50:00,30.47,30.48,30.41,30.42,64233.0,24.612,24.6201,24.5636,24.5716,64233.0
2016-02-02 11:00:00,30.43,30.46,30.42,30.44,49970.0,24.5797,24.6039,24.5716,24.5878,49970.0
2016-02-02 11:10:00,30.45,30.45,30.42,30.42,99009.0,24.5959,24.5959,24.5716,24.5716,99009.0
2016-02-02 11:20:00,30.43,30.46,30.42,30.45,110244.0,24.5797,24.6039,24.5716,24.5959,110244.0
2016-02-02 11:30:00,30.44,30.58,30.44,30.58,56519.0,24.5878,24.7009,24.5878,24.7009,56519.0
2016-02-02 11:40:00,30.58,30.58,30.48,30.5,72265.0,24.7009,24.7009,24.6201,24.6362,72265.0
2016-02-02 11:50:00,30.5,30.52,30.43,30.44,61230.0,24.6362,24.6524,24.5797,24.5878,61230.0
2016-02-02 12:00:00,30.43,30.45,30.32,30.35,62954.0,24.5797,24.5959,24.4909,24.5151,62954.0
2016-02-02 12:10:00,30.35,30.37,30.29,30.33,42098.0,24.5151,24.5312,24.4666,24.4989,42098.0
2016-02-02 12:20:00,30.33,30.38,30.33,30.37,29867.0,24.4989,24.5393,24.4989,24.5312,29867.0
2016-02-02 12:30:00,30.37,30.43,30.35,30.42,37562.0,24.5312,24.5797,24.5151,24.5716,37562.0
2016-02-02 12:40:00,30.43,30.49,30.41,30.46,57686.0,24.5797,24.6282,24.5636,24.6039,57686.0
2016-02-02 12:50:00,30.46,30.46,30.41,30.46,51210.0,24.6039,24.6039,24.5636,24.6039,51210.0
2016-02-02 13:00:00,30.46,30.46,30.42,30.44,74287.0,24.6039,24.6039,24.5716,24.5878,74287.0
2016-02-02 13:10:00,30.45,30.55,30.45,30.54,69618.0,24.5959,24.6766,24.5959,24.6686,69618.0
2016-02-02 13:20:00,30.54,30.54,30.49,30.53,43378.0,24.6686,24.6686,24.6282,24.6605,43378.0
2016-02-02 13:30:00,30.52,30.55,30.49,30.49,51172.0,24.6524,24.6766,24.6282,24.6282,51172.0
2016-02-02 13:40:00,30.5,30.52,30.46,30.46,47155.0,24.6362,24.6524,24.6039,24.6039,47155.0
2016-02-02 13:50:00,30.47,30.49,30.43,30.46,57498.0,24.612,24.6282,24.5797,24.6039,57498.0
2016-02-02 14:00:00,30.45,30.49,30.43,30.45,67058.0,24.5959,24.6282,24.5797,24.5959,67058.0
2016-02-02 14:10:00,30.44,30.47,30.42,30.46,74731.0,24.5878,24.612,24.5716,24.6039,74731.0
2016-02-02 14:20:00,30.45,30.47,30.42,30.47,95178.0,24.5959,24.612,24.5716,24.612,95178.0
2016-02-02 14:30:00,30.46,30.59,30.46,30.59,81158.0,24.6039,24.7089,24.6039,24.7089,81158.0
2016-02-02 14:40:00,30.58,30.62,30.56,30.59,77520.0,24.7009,24.7332,24.6847,24.7089,77520.0
2016-02-02 14:50:00,30.59,30.66,30.52,30.52,88018.0,24.7089,24.7655,24.6524,24.6524,88018.0
2016-02-02 15:00:00,30.52,30.53,30.43,30.43,87589.0,24.6524,24.6605,24.5797,24.5797,87589.0
2016-02-02 15:10:00,30.43,30.48,30.41,30.45,185589.0,24.5797,24.6201,24.5636,24.5959,185589.0
2016-02-02 15:20:00,30.46,30.46,30.38,30.43,94378.0,24.6039,24.6039,24.5393,24.5797,94378.0
2016-02-02 15:30:00,30.44,30.52,30.43,30.49,136288.0,24.5878,24.6524,24.5797,24.6282,136288.0
2016-02-02 15:40:00,30.49,30.53,30.48,30.53,427603.0,24.6282,24.6605,24.6201,24.6605,427603.0
2016-02-02 15:50:00,30.53,30.55,30.48,30.49,418212.0,24.6605,24.6766,24.6201,24.6282,418212.0
2016-02-03 09:30:00,30.66,30.66,30.46,30.51,84002.0,24.7655,24.7655,24.6039,24.6443,84002.0
2016-02-03 09:40:00,30.51,30.53,30.35,30.39,70518.0,24.6443,24.6605,24.5151,24.5474,70518.0
2016-02-03 09:50:00,30.38,30.46,30.33,30.34,69516.0,24.5393,24.6039,24.4989,24.507,69516.0
2016-02-03 10:00:00,30.31,30.33,30.12,30.13,78439.0,24.4828,24.4989,24.3293,24.3374,78439.0
2016-02-03 10:10:00,30.13,30.16,30.05,30.11,133138.0,24.3374,24.3616,24.2728,24.3212,133138.0
2016-02-03 10:20:00,30.11,30.17,30.06,30.15,190482.0,24.3212,24.3697,24.2808,24.3535,190482.0
2016-02-03 10:30:00,30.15,30.18,30.05,30.15,150663.0,24.3535,24.3778,24.2728,24.3535,150663.0
2016-02-03 10:40:00,30.15,30.22,30.09,30.12,91311.0,24.3535,24.4101,24.3051,24.3293,91311.0
2016-02-03 10:50:00,30.13,30.26,30.12,30.19,79898.0,24.3374,24.4424,24.3293,24.3858,79898.0
2016-02-03 11:00:00,30.19,30.2,30.01,30.05,151219.0,24.3858,24.3939,24.2405,24.2728,151219.0
2016-02-03 11:10:00,30.05,30.13,30.01,30.11,94112.0,24.2728,24.3374,24.2405,24.3212,94112.0
2016-02-03 11:20:00,30.11,30.15,30.02,30.1,99681.0,24.3212,24.3535,24.2485,24.3132,99681.0
2016-02-03 11:30:00,30.09,30.13,30.03,30.11,162369.0,24.3051,24.3374,24.2566,24.3212,162369.0
2016-02-03 11:40:00,30.11,30.19,30.11,30.15,70763.0,24.3212,24.3858,24.3212,24.3535,70763.0
2016-02-03 11:50:00,30.15,30.18,30.09,30.18,55459.0,24.3535,24.3778,24.3051,24.3778,55459.0
2016-02-03 12:00:00,30.18,30.22,30.1,30.14,76995.0,24.3778,24.4101,24.3132,24.3455,76995.0
2016-02-03 12:10:00,30.15,30.15,30.07,30.08,53857.0,24.3535,24.3535,24.2889,24.297,53857.0
2016-02-03 12:20:00,30.07,30.16,30.07,30.13,49776.0,24.2889,24.3616,24.2889,24.3374,49776.0
2016-02-03 12:30:00,30.12,30.13,30.07,30.09,52575.0,24.3293,24.3374,24.2889,24.3051,52575.0
2016-02-03 12:40:00,30.08,30.09,30.04,30.07,50200.0,24.297,24.3051,24.2647,24.2889,50200.0
2016-02-03 12:50:00,30.07,30.14,30.05,30.14,36198.0,24.2889,24.3455,24.2728,24.3455,36198.0
2016-02-03 13:00:00,30.14,30.19,30.13,30.15,62183.0,24.3455,24.3858,24.3374,24.3535,62183.0
2016-02-03 13:10:00,30.14,30.16,30.12,30.13,53066.0,24.3455,24.3616,24.3293,24.3374,53066.0
2016-02-03 13:20:00,30.13,30.13,30.05,30.06,48891.0,24.3374,24.3374,24.2728,24.2808,48891.0
2016-02-03 13:30:00,30.05,30.07,30.0,30.0,78207.0,24.2728,24.2889,24.2324,24.2324,78207.0
2016-02-03 13:40:00,30.0,30.07,29.99,30.05,82498.0,24.2324,24.2889,24.2243,24.2728,82498.0
2016-02-03 13:50:00,30.05,30.12,30.05,30.1,174772.0,24.2728,24.3293,24.2728,24.3132,174772.0
2016-02-03 14:00:00,30.1,30.28,30.1,30.26,282220.0,24.3132,24.4585,24.3132,24.4424,282220.0
2016-02-03 14:10:00,30.26,30.29,30.17,30.2,224220.0,24.4424,24.4666,24.3697,24.3939,224220.0
2016-02-03 14:20:00,30.21,30.49,30.19,30.42,366766.0,24.402,24.6282,24.3858,24.5716,366766.0
2016-02-03 14:30:00,30.41,30.45,30.32,30.33,237199.0,24.5636,24.5959,24.4909,24.4989,237199.0
2016-02-03 14:40:00,30.33,30.52,30.32,30.47,268922.0,24.4989,24.6524,24.4909,24.612,268922.0
2016-02-03 14:50:00,30.47,30.5,30.39,30.48,167422.0,24.612,24.6362,24.5474,24.6201,167422.0
2016-02-03 15:00:00,30.47,30.5,30.44,30.49,126863.0,24.612,24.6362,24.5878,24.6282,126863.0
2016-02-03 15:10:00,30.49,30.54,30.41,30.44,116618.0,24.6282,24.6686,24.5636,24.5878,116618.0
2016-02-03 15:20:00,30.45,30.47,30.39,30.39,90635.0,24.5959,24.612,24.5474,24.5474,90635.0
2016-02-03 15:30:00,30.38,30.42,30.34,30.38,137828.0,24.5393,24.5716,24.507,24.5393,137828.0
2016-02-03 15:40:00,30.37,30.41,30.35,30.38,194636.0,24.5312,24.5636,24.5151,24.5393,194636.0
2016-02-03 15:50:00,30.37,30.43,30.35,30.42,286298.0,24.5312,24.5797,24.5151,24.5716,286298.0
2016-02-04 09:30:00,30.39,30.55,30.33,30.44,113720.0,24.5474,24.6766,24.4989,24.5878,113720.0
2016-02-04 09:40:00,30.43,30.56,30.41,30.54,122699.0,24.5797,24.6847,24.5636,24.6686,122699.0
2016-02-04 09:50:00,30.53,30.62,30.46,30.52,89477.0,24.6605,24.7332,24.6039,24.6524,89477.0
2016-02-04 10:00:00,30.52,30.52,30.32,30.52,157016.0,24.6524,24.6524,24.4909,24.6524,157016.0
2016-02-04 10:10:00,30.52,30.67,30.43,30.64,136143.0,24.6524,24.7736,24.5797,24.7493,136143.0
2016-02-04 10:20:00,30.64,30.64,30.49,30.51,112002.0,24.7493,24.7493,24.6282,24.6443,112002.0
2016-02-04 10:30:00,30.52,30.63,30.49,30.59,85215.0,24.6524,24.7413,24.6282,24.7089,85215.0
2016-02-04 10:40:00,30.6,30.63,30.56,30.6,57698.0,24.717,24.7413,24.6847,24.717,57698.0
2016-02-04 10:50:00,30.6,30.6,30.53,30.55,107445.0,24.717,24.717,24.6605,24.6766,107445.0
2016-02-04 11:00:00,30.55,30.56,30.49,30.53,60185.0,24.6766,24.6847,24.6282,24.6605,60185.0
2016-02-04 11:10:00,30.52,30.54,30.48,30.48,55567.0,24.6524,24.6686,24.6201,24.6201,55567.0
2016-02-04 11:20:00,30.48,30.52,30.46,30.46,70755.0,24.6201,24.6524,24.6039,24.6039,70755.0
2016-02-04 11:30:00,30.45,30.47,30.41,30.47,42573.0,24.5959,24.612,24.5636,24.612,42573.0
2016-02-04 11:40:00,30.48,30.5,30.38,30.45,67892.0,24.6201,24.6362,24.5393,24.5959,67892.0
2016-02-04 11:50:00,30.45,30.45,30.37,30.38,84852.0,24.5959,24.5959,24.5312,24.5393,84852.0
2016-02-04 12:00:00,30.38,30.45,30.37,30.43,125275.0,24.5393,24.5959,24.5312,24.5797,125275.0
2016-02-04 12:10:00,30.43,30.49,30.38,30.47,65167.0,24.5797,24.6282,24.5393,24.612,65167.0
2016-02-04 12:20:00,30.48,30.51,30.43,30.47,66268.0,24.6201,24.6443,24.5797,24.612,66268.0
2016-02-04 12:30:00,30.46,30.52,30.46,30.51,51438.0,24.6039,24.6524,24.6039,24.6443,51438.0
2016-02-04 12:40:00,30.51,30.53,30.46,30.51,48759.0,24.6443,24.6605,24.6039,24.6443,48759.0
2016-02-04 12:50:00,30.51,30.52,30.48,30.49,47572.0,24.6443,24.6524,24.6201,24.6282,47572.0
2016-02-04 13:00:00,30.49,30.54,30.48,30.53,54099.0,24.6282,24.6686,24.6201,24.6605,54099.0
2016-02-04 13:10:00,30.52,30.59,30.52,30.55,82979.0,24.6524,24.7089,24.6524,24.6766,82979.0
2016-02-04 13:20:00,30.55,30.57,30.43,30.44,82369.0,24.6766,24.6928,24.5797,24.5878,82369.0
2016-02-04 13:30:00,30.44,30.46,30.37,30.38,105860.0,24.5878,24.6039,24.5312,24.5393,105860.0
2016-02-04 13:40:00,30.38,30.38,30.29,30.3,160437.0,24.5393,24.5393,24.4666,24.4747,160437.0
2016-02-04 13:50:00,30.31,30.43,30.29,30.39,91561.0,24.4828,24.5797,24.4666,24.5474,91561.0
2016-02-04 14:00:00,30.39,30.39,30.27,30.29,81751.0,24.5474,24.5474,24.4505,24.4666,81751.0
2016-02-04 14:10:00,30.29,30.38,30.29,30.36,96381.0,24.4666,24.5393,24.4666,24.5232,96381.0
2016-02-04 14:20:00,30.37,30.4,30.34,30.37,67878.0,24.5312,24.5555,24.507,24.5312,67878.0
2016-02-04 14:30:00,30.37,30.45,30.36,30.4,86535.0,24.5312,24.5959,24.5232,24.5555,86535.0
2016-02-04 14:40:00,30.39,30.47,30.39,30.46,62602.0,24.5474,24.612,24.5474,24.6039,62602.0
2016-02-04 14:50:00,30.46,30.5,30.41,30.49,75912.0,24.6039,24.6362,24.5636,24.6282,75912.0
2016-02-04 15:00:00,30.49,30.5,30.43,30.45,79594.0,24.6282,24.6362,24.5797,24.5959,79594.0
2016-02-04 15:10:00,30.44,30.52,30.43,30.46,115122.0,24.5878,24.6524,24.5797,24.6039,115122.0
2016-02-04 15:20:00,30.46,30.5,30.45,30.47,72528.0,24.6039,24.6362,24.5959,24.612,72528.0
2016-02-04 15:30:00,30.48,30.5,30.45,30.5,117260.0,24.6201,24.6362,24.5959,24.6362,117260.0
2016-02-04 15:40:00,30.5,30.54,30.48,30.52,237076.0,24.6362,24.6686,24.6201,24.6524,237076.0
2016-02-04 15:50:00,30.52,30.66,30.51,30.63,986989.0,24.6524,24.7655,24.6443,24.7413,986989.0
2016-02-05 09:30:00,30.66,30.85,30.59,30.78,117660.0,24.7655,24.919,24.7089,24.8624,117660.0
2016-02-05 09:40:00,30.77,30.79,30.59,30.64,105488.0,24.8543,24.8705,24.7089,24.7493,105488.0
2016-02-05 09:50:00,30.64,30.71,30.61,30.63,107831.0,24.7493,24.8059,24.7251,24.7413,107831.0
2016-02-05 10:00:00,30.63,30.78,30.63,30.77,111413.0,24.7413,24.8624,24.7413,24.8543,111413.0
2016-02-05 10:10:00,30.77,30.91,30.77,30.89,177608.0,24.8543,24.9674,24.8543,24.9513,177608.0
2016-02-05 10:20:00,30.89,30.95,30.75,30.78,128253.0,24.9513,24.9997,24.8382,24.8624,128253.0
2016-02-05 10:30:00,30.77,30.8,30.73,30.77,85180.0,24.8543,24.8786,24.822,24.8543,85180.0
2016-02-05 10:40:00,30.77,30.8,30.74,30.75,75391.0,24.8543,24.8786,24.8301,24.8382,75391.0
2016-02-05 10:50:00,30.75,30.76,30.66,30.68,64043.0,24.8382,24.8463,24.7655,24.7816,64043.0
2016-02-05 11:00:00,30.68,30.71,30.66,30.68,56984.0,24.7816,24.8059,24.7655,24.7816,56984.0
2016-02-05 11:10:00,30.68,30.72,30.64,30.67,61200.0,24.7816,24.814,24.7493,24.7736,61200.0
2016-02-05 11:20:00,30.67,30.69,30.61,30.66,57274.0,24.7736,24.7897,24.7251,24.7655,57274.0
2016-02-05 11:30:00,30.66,30.69,30.6,30.64,90674.0,24.7655,24.7897,24.717,24.7493,90674.0
2016-02-05 11:40:00,30.63,30.67,30.49,30.58,81039.0,24.7413,24.7736,24.6282,24.7009,81039.0
2016-02-05 11:50:00,30.58,30.64,30.55,30.6,76299.0,24.7009,24.7493,24.6766,24.717,76299.0
2016-02-05 12:00:00,30.61,30.63,30.58,30.63,75309.0,24.7251,24.7413,24.7009,24.7413,75309.0
2016-02-05 12:10:00,30.63,30.71,30.59,30.69,59972.0,24.7413,24.8059,24.7089,24.7897,59972.0
2016-02-05 12:20:00,30.69,30.78,30.68,30.75,54097.0,24.7897,24.8624,24.7816,24.8382,54097.0
2016-02-05 12:30:00,30.75,30.77,30.67,30.7,72397.0,24.8382,24.8543,24.7736,24.7978,72397.0
2016-02-05 12:40:00,30.7,30.71,30.67,30.67,38878.0,24.7978,24.8059,24.7736,24.7736,38878.0
2016-02-05 12:50:00,30.67,30.69,30.6,30.64,39841.0,24.7736,24.7897,24.717,24.7493,39841.0
2016-02-05 13:00:00,30.63,30.76,30.63,30.76,96398.0,24.7413,24.8463,24.7413,24.8463,96398.0
2016-02-05 13:10:00,30.75,30.76,30.7,30.73,75297.0,24.8382,24.8463,24.7978,24.822,75297.0
2016-02-05 13:20:00,30.72,30.76,30.72,30.76,108050.0,24.814,24.8463,24.814,24.8463,108050.0
2016-02-05 13:30:00,30.75,30.76,30.69,30.69,58102.0,24.8382,24.8463,24.7897,24.7897,58102.0
2016-02-05 13:40:00,30.69,30.69,30.64,30.66,46453.0,24.7897,24.7897,24.7493,24.7655,46453.0
2016-02-05 13:50:00,30.66,30.69,30.63,30.69,63451.0,24.7655,24.7897,24.7413,24.7897,63451.0
2016-02-05 14:00:00,30.69,30.7,30.64,30.69,57582.0,24.7897,24.7978,24.7493,24.7897,57582.0
2016-02-05 14:10:00,30.68,30.68,30.6,30.63,81250.0,24.7816,24.7816,24.717,24.7413,81250.0
2016-02-05 14:20:00,30.63,30.66,30.6,30.62,49866.0,24.7413,24.7655,24.717,24.7332,49866.0
2016-02-05 14:30:00,30.61,30.65,30.6,30.61,87539.0,24.7251,24.7574,24.717,24.7251,87539.0
2016-02-05 14:40:00,30.6,30.64,30.55,30.64,103455.0,24.717,24.7493,24.6766,24.7493,103455.0
2016-02-05 14:50:00,30.63,30.66,30.6,30.63,41615.0,24.7413,24.7655,24.717,24.7413,41615.0
2016-02-05 15:00:00,30.62,30.63,30.58,30.62,58838.0,24.7332,24.7413,24.7009,24.7332,58838.0
2016-02-05 15:10:00,30.63,30.72,30.63,30.71,65807.0,24.7413,24.814,24.7413,24.8059,65807.0
2016-02-05 15:20:00,30.71,30.73,30.66,30.68,70488.0,24.8059,24.822,24.7655,24.7816,70488.0
2016-02-05 15:30:00,30.68,30.69,30.62,30.62,94223.0,24.7816,24.7897,24.7332,24.7332,94223.0
2016-02-05 15:40:00,30.62,30.7,30.59,30.67,131480.0,24.7332,24.7978,24.7089,24.7736,131480.0
2016-02-05 15:50:00,30.66,30.7,30.64,30.69,279881.0,24.7655,24.7978,24.7493,24.7897,279881.0
2016-02-08 09:30:00,30.39,30.55,30.35,30.5,138319.0,24.5474,24.6766,24.5151,24.6362,138319.0
2016-02-08 09:40:00,30.5,30.62,30.49,30.53,158782.0,24.6362,24.7332,24.6282,24.6605,158782.0
2016-02-08 09:50:00,30.52,30.52,30.43,30.46,86550.0,24.6524,24.6524,24.5797,24.6039,86550.0
2016-02-08 10:00:00,30.45,30.54,30.44,30.48,99217.0,24.5959,24.6686,24.5878,24.6201,99217.0
2016-02-08 10:10:00,30.48,30.54,30.47,30.49,104410.0,24.6201,24.6686,24.612,24.6282,104410.0
2016-02-08 10:20:00,30.48,30.51,30.41,30.43,158345.0,24.6201,24.6443,24.5636,24.5797,158345.0
2016-02-08 10:30:00,30.42,30.45,30.37,30.4,142305.0,24.5716,24.5959,24.5312,24.5555,142305.0
2016-02-08 10:40:00,30.4,30.49,30.36,30.48,181731.0,24.5555,24.6282,24.5232,24.6201,181731.0
2016-02-08 10:50:00,30.48,30.49,30.38,30.41,173769.0,24.6201,24.6282,24.5393,24.5636,173769.0
2016-02-08 11:00:00,30.42,30.47,30.4,30.44,76799.0,24.5716,24.612,24.5555,24.5878,76799.0
2016-02-08 11:10:00,30.44,30.45,30.37,30.43,65654.0,24.5878,24.5959,24.5312,24.5797,65654.0
2016-02-08 11:20:00,30.42,30.43,30.36,30.39,60939.0,24.5716,24.5797,24.5232,24.5474,60939.0
2016-02-08 11:30:00,30.39,30.43,30.35,30.43,123736.0,24.5474,24.5797,24.5151,24.5797,123736.0
2016-02-08 11:40:00,30.42,30.46,30.39,30.42,75346.0,24.5716,24.6039,24.5474,24.5716,75346.0
2016-02-08 11:50:00,30.41,30.48,30.39,30.48,53078.0,24.5636,24.6201,24.5474,24.6201,53078.0
2016-02-08 12:00:00,30.48,30.57,30.48,30.55,71584.0,24.6201,24.6928,24.6201,24.6766,71584.0
2016-02-08 12:10:00,30.55,30.68,30.54,30.67,126700.0,24.6766,24.7816,24.6686,24.7736,126700.0
2016-02-08 12:20:00,30.67,30.7,30.65,30.69,45969.0,24.7736,24.7978,24.7574,24.7897,45969.0
2016-02-08 12:30:00,30.69,30.74,30.68,30.69,84467.0,24.7897,24.8301,24.7816,24.7897,84467.0
2016-02-08 12:40:00,30.69,30.7,30.6,30.6,174905.0,24.7897,24.7978,24.717,24.717,174905.0
2016-02-08 12:50:00,30.61,30.61,30.53,30.54,65075.0,24.7251,24.7251,24.6605,24.6686,65075.0
2016-02-08 13:00:00,30.54,30.54,30.47,30.5,54915.0,24.6686,24.6686,24.612,24.6362,54915.0
2016-02-08 13:10:00,30.5,30.51,30.47,30.49,92759.0,24.6362,24.6443,24.612,24.6282,92759.0
2016-02-08 13:20:00,30.49,30.5,30.47,30.48,31069.0,24.6282,24.6362,24.612,24.6201,31069.0
2016-02-08 13:30:00,30.48,30.51,30.47,30.48,50294.0,24.6201,24.6443,24.612,24.6201,50294.0
2016-02-08 13:40:00,30.48,30.48,30.39,30.41,58756.0,24.6201,24.6201,24.5474,24.5636,58756.0
2016-02-08 13:50:00,30.42,30.43,30.38,30.39,37612.0,24.5716,24.5797,24.5393,24.5474,37612.0
2016-02-08 14:00:00,30.39,30.46,30.39,30.45,34221.0,24.5474,24.6039,24.5474,24.5959,34221.0
2016-02-08 14:10:00,30.44,30.46,30.4,30.42,47336.0,24.5878,24.6039,24.5555,24.5716,47336.0
2016-02-08 14:20:00,30.43,30.5,30.42,30.5,84110.0,24.5797,24.6362,24.5716,24.6362,84110.0
2016-02-08 14:30:00,30.5,30.54,30.48,30.53,148947.0,24.6362,24.6686,24.6201,24.6605,148947.0
2016-02-08 14:40:00,30.53,30.53,30.48,30.5,215011.0,24.6605,24.6605,24.6201,24.6362,215011.0
2016-02-08 14:50:00,30.48,30.55,30.46,30.54,185785.0,24.6201,24.6766,24.6039,24.6686,185785.0
2016-02-08 15:00:00,30.53,30.6,30.5,30.58,285093.0,24.6605,24.717,24.6362,24.7009,285093.0
2016-02-08 15:10:00,30.57,30.67,30.54,30.65,175993.0,24.6928,24.7736,24.6686,24.7574,175993.0
2016-02-08 15:20:00,30.65,30.66,30.58,30.6,147350.0,24.7574,24.7655,24.7009,24.717,147350.0
2016-02-08 15:30:00,30.6,30.66,30.59,30.63,415950.0,24.717,24.7655,24.7089,24.7413,415950.0
2016-02-08 15:40:00,30.64,30.87,30.63,30.8,315999.0,24.7493,24.9351,24.7413,24.8786,315999.0
2016-02-08 15:50:00,30.8,30.81,30.69,30.72,508899.0,24.8786,24.8866,24.7897,24.814,508899.0
2016-02-09 09:30:00,30.47,30.97,30.45,30.95,339434.0,24.612,25.0159,24.5959,24.9997,339434.0
2016-02-09 09:40:00,30.93,31.26,30.93,31.25,408873.0,24.9836,25.2501,24.9836,25.2421,408873.0
2016-02-09 09:50:00,31.25,31.31,31.2,31.2,139096.0,25.2421,25.2905,25.2017,25.2017,139096.0
2016-02-09 10:00:00,31.19,31.22,30.92,31.05,493295.0,25.1936,25.2178,24.9755,25.0805,493295.0
2016-02-09 10:10:00,31.04,31.05,30.85,30.87,165622.0,25.0724,25.0805,24.919,24.9351,165622.0
2016-02-09 10:20:00,30.87,30.9,30.76,30.78,142837.0,24.9351,24.9593,24.8463,24.8624,142837.0
2016-02-09 10:30:00,30.78,30.8,30.68,30.7,103409.0,24.8624,24.8786,24.7816,24.7978,103409.0
2016-02-09 10:40:00,30.71,30.71,30.64,30.69,86029.0,24.8059,24.8059,24.7493,24.7897,86029.0
2016-02-09 10:50:00,30.69,30.69,30.61,30.64,86170.0,24.7897,24.7897,24.7251,24.7493,86170.0
2016-02-09 11:00:00,30.64,30.7,30.62,30.66,97655.0,24.7493,24.7978,24.7332,24.7655,97655.0
2016-02-09 11:10:00,30.67,30.77,30.66,30.68,102997.0,24.7736,24.8543,24.7655,24.7816,102997.0
2016-02-09 11:20:00,30.69,30.75,30.64,30.71,108185.0,24.7897,24.8382,24.7493,24.8059,108185.0
2016-02-09 11:30:00,30.71,30.73,30.65,30.66,62935.0,24.8059,24.822,24.7574,24.7655,62935.0
2016-02-09 11:40:00,30.67,30.74,30.63,30.63,489021.0,24.7736,24.8301,24.7413,24.7413,489021.0
2016-02-09 11:50:00,30.63,30.64,30.54,30.55,58096.0,24.7413,24.7493,24.6686,24.6766,58096.0
2016-02-09 12:00:00,30.56,30.64,30.51,30.63,47563.0,24.6847,24.7493,24.6443,24.7413,47563.0
2016-02-09 12:10:00,30.62,30.64,30.58,30.6,32557.0,24.7332,24.7493,24.7009,24.717,32557.0
2016-02-09 12:20:00,30.59,30.69,30.57,30.68,56946.0,24.7089,24.7897,24.6928,24.7816,56946.0
2016-02-09 12:30:00,30.68,30.71,30.65,30.68,74819.0,24.7816,24.8059,24.7574,24.7816,74819.0
2016-02-09 12:40:00,30.69,30.71,30.64,30.65,53743.0,24.7897,24.8059,24.7493,24.7574,53743.0
2016-02-09 12:50:00,30.65,30.66,30.6,30.63,100399.0,24.7574,24.7655,24.717,24.7413,100399.0
2016-02-09 13:00:00,30.64,30.65,30.61,30.61,69428.0,24.7493,24.7574,24.7251,24.7251,69428.0
2016-02-09 13:10:00,30.6,30.6,30.55,30.59,52339.0,24.717,24.717,24.6766,24.7089,52339.0
2016-02-09 13:20:00,30.58,30.67,30.58,30.64,87268.0,24.7009,24.7736,24.7009,24.7493,87268.0
2016-02-09 13:30:00,30.64,30.7,30.61,30.63,77457.0,24.7493,24.7978,24.7251,24.7413,77457.0
2016-02-09 13:40:00,30.63,30.66,30.61,30.62,92171.0,24.7413,24.7655,24.7251,24.7332,92171.0
2016-02-09 13:50:00,30.62,30.67,30.6,30.62,99599.0,24.7332,24.7736,24.717,24.7332,99599.0
2016-02-09 14:00:00,30.62,30.74,30.61,30.72,103039.0,24.7332,24.8301,24.7251,24.814,103039.0
2016-02-09 14:10:00,30.73,30.74,30.67,30.69,97438.0,24.822,24.8301,24.7736,24.7897,97438.0
2016-02-09 14:20:00,30.7,30.71,30.64,30.64,102376.0,24.7978,24.8059,24.7493,24.7493,102376.0
2016-02-09 14:30:00,30.65,30.79,30.63,30.77,1066137.0,24.7574,24.8705,24.7413,24.8543,1066137.0
2016-02-09 14:40:00,30.77,30.89,30.75,30.88,165786.0,24.8543,24.9513,24.8382,24.9432,165786.0
2016-02-09 14:50:00,30.88,30.89,30.84,30.85,146528.0,24.9432,24.9513,24.9109,24.919,146528.0
2016-02-09 15:00:00,30.86,30.97,30.85,30.96,225304.0,24.927,25.0159,24.919,25.0078,225304.0
2016-02-09 15:10:00,30.96,30.96,30.87,30.88,172077.0,25.0078,25.0078,24.9351,24.9432,172077.0
2016-02-09 15:20:00,30.88,30.9,30.82,30.87,178621.0,24.9432,24.9593,24.8947,24.9351,178621.0
2016-02-09 15:30:00,30.86,30.93,30.82,30.89,317937.0,24.927,24.9836,24.8947,24.9513,317937.0
2016-02-09 15:40:00,30.89,30.89,30.78,30.86,220033.0,24.9513,24.9513,24.8624,24.927,220033.0
2016-02-09 15:50:00,30.86,30.89,30.84,30.87,397346.0,24.927,24.9513,24.9109,24.9351,397346.0
2016-02-10 09:30:00,31.03,31.31,31.0,31.18,312152.0,25.0644,25.2905,25.0401,25.1855,312152.0
2016-02-10 09:40:00,31.17,31.48,31.17,31.39,321532.0,25.1774,25.4278,25.1774,25.3551,321532.0
2016-02-10 09:50:00,31.38,31.38,31.28,31.29,64889.0,25.3471,25.3471,25.2663,25.2744,64889.0
2016-02-10 10:00:00,31.3,31.35,31.24,31.29,63932.0,25.2824,25.3228,25.234,25.2744,63932.0
2016-02-10 10:10:00,31.29,31.34,31.26,31.29,90889.0,25.2744,25.3148,25.2501,25.2744,90889.0
2016-02-10 10:20:00,31.3,31.33,31.26,31.28,71946.0,25.2824,25.3067,25.2501,25.2663,71946.0
2016-02-10 10:30:00,31.29,31.34,31.25,31.27,149696.0,25.2744,25.3148,25.2421,25.2582,149696.0
2016-02-10 10:40:00,31.27,31.29,31.17,31.19,83509.0,25.2582,25.2744,25.1774,25.1936,83509.0
2016-02-10 10:50:00,31.19,31.2,31.12,31.13,73276.0,25.1936,25.2017,25.1371,25.1451,73276.0
2016-02-10 11:00:00,31.14,31.19,31.07,31.12,150503.0,25.1532,25.1936,25.0967,25.1371,150503.0
2016-02-10 11:10:00,31.13,31.16,31.08,31.15,45757.0,25.1451,25.1694,25.1047,25.1613,45757.0
2016-02-10 11:20:00,31.14,31.19,31.11,31.12,35810.0,25.1532,25.1936,25.129,25.1371,35810.0
2016-02-10 11:30:00,31.12,31.17,31.03,31.03,51931.0,25.1371,25.1774,25.0644,25.0644,51931.0
2016-02-10 11:40:00,31.04,31.05,31.02,31.05,104242.0,25.0724,25.0805,25.0563,25.0805,104242.0
2016-02-10 11:50:00,31.04,31.07,31.02,31.06,105893.0,25.0724,25.0967,25.0563,25.0886,105893.0
2016-02-10 12:00:00,31.06,31.06,30.96,31.01,81933.0,25.0886,25.0886,25.0078,25.0482,81933.0
2016-02-10 12:10:00,31.01,31.01,30.94,31.0,41489.0,25.0482,25.0482,24.9917,25.0401,41489.0
2016-02-10 12:20:00,31.0,31.04,30.99,31.02,72044.0,25.0401,25.0724,25.032,25.0563,72044.0
2016-02-10 12:30:00,31.02,31.11,30.97,31.1,68971.0,25.0563,25.129,25.0159,25.1209,68971.0
2016-02-10 12:40:00,31.1,31.13,31.08,31.13,23797.0,25.1209,25.1451,25.1047,25.1451,23797.0
2016-02-10 12:50:00,31.13,31.23,31.12,31.21,42485.0,25.1451,25.2259,25.1371,25.2097,42485.0
2016-02-10 13:00:00,31.21,31.22,31.15,31.15,37868.0,25.2097,25.2178,25.1613,25.1613,37868.0
2016-02-10 13:10:00,31.15,31.16,31.11,31.15,26554.0,25.1613,25.1694,25.129,25.1613,26554.0
2016-02-10 13:20:00,31.15,31.17,31.08,31.12,24214.0,25.1613,25.1774,25.1047,25.1371,24214.0
2016-02-10 13:30:00,31.12,31.16,31.08,31.14,25967.0,25.1371,25.1694,25.1047,25.1532,25967.0
2016-02-10 13:40:00,31.14,31.17,31.12,31.15,22974.0,25.1532,25.1774,25.1371,25.1613,22974.0
2016-02-10 13:50:00,31.15,31.15,31.11,31.14,68318.0,25.1613,25.1613,25.129,25.1532,68318.0
2016-02-10 14:00:00,31.14,31.18,31.13,31.16,35209.0,25.1532,25.1855,25.1451,25.1694,35209.0
2016-02-10 14:10:00,31.17,31.19,31.07,31.09,283751.0,25.1774,25.1936,25.0967,25.1128,283751.0
2016-02-10 14:20:00,31.08,31.12,31.04,31.11,70330.0,25.1047,25.1371,25.0724,25.129,70330.0
2016-02-10 14:30:00,31.1,31.12,31.04,31.05,87916.0,25.1209,25.1371,25.0724,25.0805,87916.0
2016-02-10 14:40:00,31.04,31.06,31.02,31.05,34122.0,25.0724,25.0886,25.0563,25.0805,34122.0
2016-02-10 14:50:00,31.05,31.09,31.04,31.06,30491.0,25.0805,25.1128,25.0724,25.0886,30491.0
2016-02-10 15:00:00,31.07,31.15,31.05,31.11,56237.0,25.0967,25.1613,25.0805,25.129,56237.0
2016-02-10 15:10:00,31.11,31.14,31.03,31.04,65767.0,25.129,25.1532,25.0644,25.0724,65767.0
2016-02-10 15:20:00,31.05,31.1,30.98,30.99,113083.0,25.0805,25.1209,25.024,25.032,113083.0
2016-02-10 15:30:00,30.99,31.04,30.95,30.96,118091.0,25.032,25.0724,24.9997,25.0078,118091.0
2016-02-10 15:40:00,30.96,30.99,30.93,30.97,139837.0,25.0078,25.032,24.9836,25.0159,139837.0
2016-02-10 15:50:00,30.96,30.97,30.9,30.91,301012.0,25.0078,25.0159,24.9593,24.9674,301012.0
2016-02-11 09:30:00,30.41,30.57,30.24,30.5,250383.0,24.5636,24.6928,24.4262,24.6362,250383.0
2016-02-11 09:40:00,30.5,30.69,30.49,30.55,211692.0,24.6362,24.7897,24.6282,24.6766,211692.0
2016-02-11 09:50:00,30.55,30.56,30.41,30.47,155618.0,24.6766,24.6847,24.5636,24.612,155618.0
2016-02-11 10:00:00,30.46,30.49,30.35,30.35,94680.0,24.6039,24.6282,24.5151,24.5151,94680.0
2016-02-11 10:10:00,30.36,30.44,30.3,30.33,53858.0,24.5232,24.5878,24.4747,24.4989,53858.0
2016-02-11 10:20:00,30.34,30.42,30.33,30.34,50886.0,24.507,24.5716,24.4989,24.507,50886.0
2016-02-11 10:30:00,30.34,30.41,30.34,30.35,66728.0,24.507,24.5636,24.507,24.5151,66728.0
2016-02-11 10:40:00,30.36,30.38,30.33,30.35,65509.0,24.5232,24.5393,24.4989,24.5151,65509.0
2016-02-11 10:50:00,30.35,30.36,30.27,30.29,38191.0,24.5151,24.5232,24.4505,24.4666,38191.0
2016-02-11 11:00:00,30.29,30.31,30.22,30.25,50027.0,24.4666,24.4828,24.4101,24.4343,50027.0
2016-02-11 11:10:00,30.25,30.27,30.19,30.26,57687.0,24.4343,24.4505,24.3858,24.4424,57687.0
2016-02-11 11:20:00,30.27,30.3,30.22,30.27,52004.0,24.4505,24.4747,24.4101,24.4505,52004.0
2016-02-11 11:30:00,30.26,30.3,30.21,30.3,101954.0,24.4424,24.4747,24.402,24.4747,101954.0
2016-02-11 11:40:00,30.3,30.36,30.27,30.29,45032.0,24.4747,24.5232,24.4505,24.4666,45032.0
2016-02-11 11:50:00,30.29,30.36,30.29,30.35,82360.0,24.4666,24.5232,24.4666,24.5151,82360.0
2016-02-11 12:00:00,30.35,30.43,30.32,30.39,37974.0,24.5151,24.5797,24.4909,24.5474,37974.0
2016-02-11 12:10:00,30.38,30.43,30.34,30.35,55619.0,24.5393,24.5797,24.507,24.5151,55619.0
2016-02-11 12:20:00,30.34,30.43,30.34,30.4,43307.0,24.507,24.5797,24.507,24.5555,43307.0
2016-02-11 12:30:00,30.4,30.4,30.33,30.35,32932.0,24.5555,24.5555,24.4989,24.5151,32932.0
2016-02-11 12:40:00,30.35,30.36,30.31,30.31,62134.0,24.5151,24.5232,24.4828,24.4828,62134.0
2016-02-11 12:50:00,30.31,30.31,30.27,30.3,144531.0,24.4828,24.4828,24.4505,24.4747,144531.0
2016-02-11 13:00:00,30.3,30.33,30.24,30.28,140967.0,24.4747,24.4989,24.4262,24.4585,140967.0
2016-02-11 13:10:00,30.29,30.32,30.26,30.31,52939.0,24.4666,24.4909,24.4424,24.4828,52939.0
2016-02-11 13:20:00,30.31,30.33,30.28,30.29,65150.0,24.4828,24.4989,24.4585,24.4666,65150.0
2016-02-11 13:30:00,30.28,30.33,30.23,30.24,79443.0,24.4585,24.4989,24.4182,24.4262,79443.0
2016-02-11 13:40:00,30.23,30.28,30.23,30.27,43921.0,24.4182,24.4585,24.4182,24.4505,43921.0
2016-02-11 13:50:00,30.27,30.29,30.24,30.26,25065.0,24.4505,24.4666,24.4262,24.4424,25065.0
2016-02-11 14:00:00,30.26,30.3,30.23,30.3,38731.0,24.4424,24.4747,24.4182,24.4747,38731.0
2016-02-11 14:10:00,30.31,30.33,30.26,30.27,36613.0,24.4828,24.4989,24.4424,24.4505,36613.0
2016-02-11 14:20:00,30.27,30.32,30.27,30.29,56475.0,24.4505,24.4909,24.4505,24.4666,56475.0
2016-02-11 14:30:00,30.29,30.38,30.25,30.38,90355.0,24.4666,24.5393,24.4343,24.5393,90355.0
2016-02-11 14:40:00,30.39,30.49,30.33,30.48,162854.0,24.5474,24.6282,24.4989,24.6201,162854.0
2016-02-11 14:50:00,30.48,30.55,30.41,30.44,125780.0,24.6201,24.6766,24.5636,24.5878,125780.0
2016-02-11 15:00:00,30.45,30.46,30.29,30.35,269060.0,24.5959,24.6039,24.4666,24.5151,269060.0
2016-02-11 15:10:00,30.34,30.36,30.27,30.31,220641.0,24.507,24.5232,24.4505,24.4828,220641.0
2016-02-11 15:20:00,30.31,30.36,30.29,30.36,189920.0,24.4828,24.5232,24.4666,24.5232,189920.0
2016-02-11 15:30:00,30.36,30.43,30.3,30.43,351213.0,24.5232,24.5797,24.4747,24.5797,351213.0
2016-02-11 15:40:00,30.43,30.47,30.35,30.35,287187.0,24.5797,24.612,24.5151,24.5151,287187.0
2016-02-11 15:50:00,30.36,30.38,30.21,30.23,588929.0,24.5232,24.5393,24.402,24.4182,588929.0
2016-02-12 09:30:00,30.61,30.99,30.56,30.89,975298.0,24.7251,25.032,24.6847,24.9513,975298.0
2016-02-12 09:40:00,30.88,31.07,30.85,31.07,136505.0,24.9432,25.0967,24.919,25.0967,136505.0
2016-02-12 09:50:00,31.08,31.15,31.01,31.07,149264.0,25.1047,25.1613,25.0482,25.0967,149264.0
2016-02-12 10:00:00,31.07,31.12,31.01,31.02,119099.0,25.0967,25.1371,25.0482,25.0563,119099.0
2016-02-12 10:10:00,31.02,31.09,30.98,31.08,244515.0,25.0563,25.1128,25.024,25.1047,244515.0
2016-02-12 10:20:00,31.08,31.22,31.05,31.17,147519.0,25.1047,25.2178,25.0805,25.1774,147519.0
2016-02-12 10:30:00,31.17,31.24,31.17,31.18,79578.0,25.1774,25.234,25.1774,25.1855,79578.0
2016-02-12 10:40:00,31.19,31.19,31.07,31.16,127303.0,25.1936,25.1936,25.0967,25.1694,127303.0
2016-02-12 10:50:00,31.16,31.19,31.1,31.17,86316.0,25.1694,25.1936,25.1209,25.1774,86316.0
2016-02-12 11:00:00,31.17,31.32,31.17,31.26,104928.0,25.1774,25.2986,25.1774,25.2501,104928.0
2016-02-12 11:10:00,31.26,31.3,31.23,31.28,142277.0,25.2501,25.2824,25.2259,25.2663,142277.0
2016-02-12 11:20:00,31.28,31.3,31.25,31.26,223660.0,25.2663,25.2824,25.2421,25.2501,223660.0
2016-02-12 11:30:00,31.26,31.44,31.25,31.4,624645.0,25.2501,25.3955,25.2421,25.3632,624645.0
2016-02-12 11:40:00,31.4,31.43,31.35,31.42,123413.0,25.3632,25.3875,25.3228,25.3794,123413.0
2016-02-12 11:50:00,31.42,31.42,31.33,31.37,60635.0,25.3794,25.3794,25.3067,25.339,60635.0
2016-02-12 12:00:00,31.38,31.41,31.35,31.36,50143.0,25.3471,25.3713,25.3228,25.3309,50143.0
2016-02-12 12:10:00,31.35,31.4,31.33,31.36,79411.0,25.3228,25.3632,25.3067,25.3309,79411.0
2016-02-12 12:20:00,31.36,31.36,31.31,31.34,103270.0,25.3309,25.3309,25.2905,25.3148,103270.0
2016-02-12 12:30:00,31.35,31.41,31.33,31.41,56243.0,25.3228,25.3713,25.3067,25.3713,56243.0
2016-02-12 12:40:00,31.41,31.42,31.38,31.38,46761.0,25.3713,25.3794,25.3471,25.3471,46761.0
2016-02-12 12:50:00,31.39,31.39,31.3,31.3,62324.0,25.3551,25.3551,25.2824,25.2824,62324.0
2016-02-12 13:00:00,31.31,31.34,31.29,31.33,66409.0,25.2905,25.3148,25.2744,25.3067,66409.0
2016-02-12 13:10:00,31.33,31.37,31.32,31.33,43710.0,25.3067,25.339,25.2986,25.3067,43710.0
2016-02-12 13:20:00,31.34,31.35,31.29,31.3,72811.0,25.3148,25.3228,25.2744,25.2824,72811.0
2016-02-12 13:30:00,31.3,31.32,31.27,31.29,122890.0,25.2824,25.2986,25.2582,25.2744,122890.0
2016-02-12 13:40:00,31.29,31.33,31.27,31.32,76025.0,25.2744,25.3067,25.2582,25.2986,76025.0
2016-02-12 13:50:00,31.33,31.33,31.29,31.3,73952.0,25.3067,25.3067,25.2744,25.2824,73952.0
2016-02-12 14:00:00,31.29,31.38,31.29,31.37,71587.0,25.2744,25.3471,25.2744,25.339,71587.0
2016-02-12 14:10:00,31.38,31.38,31.3,31.3,71812.0,25.3471,25.3471,25.2824,25.2824,71812.0
2016-02-12 14:20:00,31.3,31.36,31.3,31.34,65850.0,25.2824,25.3309,25.2824,25.3148,65850.0
2016-02-12 14:30:00,31.34,31.37,31.32,31.33,51664.0,25.3148,25.339,25.2986,25.3067,51664.0
2016-02-12 14:40:00,31.34,31.41,31.33,31.34,73888.0,25.3148,25.3713,25.3067,25.3148,73888.0
2016-02-12 14:50:00,31.34,31.4,31.34,31.36,66212.0,25.3148,25.3632,25.3148,25.3309,66212.0
2016-02-12 15:00:00,31.35,31.39,31.34,31.38,83688.0,25.3228,25.3551,25.3148,25.3471,83688.0
2016-02-12 15:10:00,31.37,31.39,31.35,31.39,75431.0,25.339,25.3551,25.3228,25.3551,75431.0
2016-02-12 15:20:00,31.38,31.39,31.35,31.37,107932.0,25.3471,25.3551,25.3228,25.339,107932.0
2016-02-12 15:30:00,31.37,31.38,31.3,31.32,82378.0,25.339,25.3471,25.2824,25.2986,82378.0
2016-02-12 15:40:00,31.32,31.45,31.31,31.43,194260.0,25.2986,25.4036,25.2905,25.3875,194260.0
2016-02-12 15:50:00,31.43,31.44,31.38,31.39,366969.0,25.3875,25.3955,25.3471,25.3551,366969.0
2016-02-16 09:30:00,31.7,31.7,31.35,31.45,174180.0,25.6055,25.6055,25.3228,25.4036,174180.0
2016-02-16 09:40:00,31.45,31.57,31.37,31.39,120446.0,25.4036,25.5005,25.339,25.3551,120446.0
2016-02-16 09:50:00,31.39,31.39,31.27,31.37,97608.0,25.3551,25.3551,25.2582,25.339,97608.0
2016-02-16 10:00:00,31.36,31.41,31.35,31.38,64708.0,25.3309,25.3713,25.3228,25.3471,64708.0
2016-02-16 10:10:00,31.38,31.48,31.36,31.46,57358.0,25.3471,25.4278,25.3309,25.4117,57358.0
2016-02-16 10:20:00,31.46,31.52,31.45,31.47,57810.0,25.4117,25.4601,25.4036,25.4198,57810.0
2016-02-16 10:30:00,31.48,31.55,31.46,31.52,56547.0,25.4278,25.4844,25.4117,25.4601,56547.0
2016-02-16 10:40:00,31.52,31.52,31.48,31.5,42335.0,25.4601,25.4601,25.4278,25.444,42335.0
2016-02-16 10:50:00,31.49,31.52,31.48,31.51,40613.0,25.4359,25.4601,25.4278,25.4521,40613.0
2016-02-16 11:00:00,31.5,31.53,31.46,31.5,49195.0,25.444,25.4682,25.4117,25.444,49195.0
2016-02-16 11:10:00,31.49,31.55,31.49,31.54,76738.0,25.4359,25.4844,25.4359,25.4763,76738.0
2016-02-16 11:20:00,31.55,31.57,31.54,31.55,56112.0,25.4844,25.5005,25.4763,25.4844,56112.0
2016-02-16 11:30:00,31.54,31.58,31.54,31.54,68032.0,25.4763,25.5086,25.4763,25.4763,68032.0
2016-02-16 11:40:00,31.55,31.56,31.53,31.56,123629.0,25.4844,25.4925,25.4682,25.4925,123629.0
2016-02-16 11:50:00,31.55,31.67,31.55,31.65,48755.0,25.4844,25.5813,25.4844,25.5652,48755.0
2016-02-16 12:00:00,31.65,31.71,31.65,31.69,47553.0,25.5652,25.6136,25.5652,25.5975,47553.0
2016-02-16 12:10:00,31.69,31.72,31.66,31.69,38978.0,25.5975,25.6217,25.5732,25.5975,38978.0
2016-02-16 12:20:00,31.7,31.72,31.65,31.65,79794.0,25.6055,25.6217,25.5652,25.5652,79794.0
2016-02-16 12:30:00,31.66,31.66,31.64,31.64,111205.0,25.5732,25.5732,25.5571,25.5571,111205.0
2016-02-16 12:40:00,31.64,31.66,31.62,31.63,58802.0,25.5571,25.5732,25.5409,25.549,58802.0
2016-02-16 12:50:00,31.63,31.67,31.61,31.63,82820.0,25.549,25.5813,25.5328,25.549,82820.0
2016-02-16 13:00:00,31.63,31.67,31.63,31.65,82493.0,25.549,25.5813,25.549,25.5652,82493.0
2016-02-16 13:10:00,31.66,31.66,31.62,31.65,91756.0,25.5732,25.5732,25.5409,25.5652,91756.0
2016-02-16 13:20:00,31.66,31.66,31.59,31.59,67526.0,25.5732,25.5732,25.5167,25.5167,67526.0
2016-02-16 13:30:00,31.59,31.6,31.53,31.53,39258.0,25.5167,25.5248,25.4682,25.4682,39258.0
2016-02-16 13:40:00,31.53,31.59,31.53,31.57,44916.0,25.4682,25.5167,25.4682,25.5005,44916.0
2016-02-16 13:50:00,31.57,31.59,31.55,31.56,58897.0,25.5005,25.5167,25.4844,25.4925,58897.0
2016-02-16 14:00:00,31.56,31.58,31.55,31.56,91859.0,25.4925,25.5086,25.4844,25.4925,91859.0
2016-02-16 14:10:00,31.56,31.63,31.56,31.62,45563.0,25.4925,25.549,25.4925,25.5409,45563.0
2016-02-16 14:20:00,31.63,31.66,31.62,31.66,63418.0,25.549,25.5732,25.5409,25.5732,63418.0
2016-02-16 14:30:00,31.65,31.66,31.62,31.63,48734.0,25.5652,25.5732,25.5409,25.549,48734.0
2016-02-16 14:40:00,31.63,31.66,31.61,31.62,49384.0,25.549,25.5732,25.5328,25.5409,49384.0
2016-02-16 14:50:00,31.62,31.65,31.6,31.65,72548.0,25.5409,25.5652,25.5248,25.5652,72548.0
2016-02-16 15:00:00,31.65,31.66,31.6,31.62,84964.0,25.5652,25.5732,25.5248,25.5409,84964.0
2016-02-16 15:10:00,31.63,31.66,31.61,31.63,138940.0,25.549,25.5732,25.5328,25.549,138940.0
2016-02-16 15:20:00,31.64,31.7,31.63,31.67,271627.0,25.5571,25.6055,25.549,25.5813,271627.0
2016-02-16 15:30:00,31.67,31.69,31.61,31.62,165031.0,25.5813,25.5975,25.5328,25.5409,165031.0
2016-02-16 15:40:00,31.62,31.66,31.6,31.65,323036.0,25.5409,25.5732,25.5248,25.5652,323036.0
2016-02-16 15:50:00,31.65,31.69,31.64,31.64,517414.0,25.5652,25.5975,25.5571,25.5571,517414.0
2016-02-17 09:30:00,32.0,32.22,31.81,31.91,198612.0,25.8479,26.0256,25.6944,25.7752,198612.0
2016-02-17 09:40:00,31.9,32.16,31.9,32.14,312976.0,25.7671,25.9771,25.7671,25.961,312976.0
2016-02-17 09:50:00,32.15,32.16,32.02,32.03,103112.0,25.969,25.9771,25.864,25.8721,103112.0
2016-02-17 10:00:00,32.04,32.05,31.82,31.82,139798.0,25.8802,25.8883,25.7025,25.7025,139798.0
2016-02-17 10:10:00,31.82,32.01,31.78,32.0,102521.0,25.7025,25.8559,25.6702,25.8479,102521.0
2016-02-17 10:20:00,32.0,32.01,31.87,31.93,120539.0,25.8479,25.8559,25.7429,25.7913,120539.0
2016-02-17 10:30:00,31.94,31.94,31.81,31.83,90400.0,25.7994,25.7994,25.6944,25.7106,90400.0
2016-02-17 10:40:00,31.83,31.84,31.79,31.84,93314.0,25.7106,25.7186,25.6782,25.7186,93314.0
2016-02-17 10:50:00,31.84,31.87,31.81,31.84,113600.0,25.7186,25.7429,25.6944,25.7186,113600.0
2016-02-17 11:00:00,31.85,31.89,31.83,31.88,83223.0,25.7267,25.759,25.7106,25.7509,83223.0
2016-02-17 11:10:00,31.88,31.9,31.84,31.88,82024.0,25.7509,25.7671,25.7186,25.7509,82024.0
2016-02-17 11:20:00,31.88,31.96,31.86,31.95,77611.0,25.7509,25.8156,25.7348,25.8075,77611.0
2016-02-17 11:30:00,31.95,31.98,31.93,31.98,46671.0,25.8075,25.8317,25.7913,25.8317,46671.0
2016-02-17 11:40:00,31.98,32.01,31.97,32.0,63120.0,25.8317,25.8559,25.8236,25.8479,63120.0
2016-02-17 11:50:00,32.0,32.0,31.93,31.94,102906.0,25.8479,25.8479,25.7913,25.7994,102906.0
2016-02-17 12:00:00,31.94,31.94,31.9,31.91,82048.0,25.7994,25.7994,25.7671,25.7752,82048.0
2016-02-17 12:10:00,31.9,31.92,31.9,31.91,29213.0,25.7671,25.7832,25.7671,25.7752,29213.0
2016-02-17 12:20:00,31.91,31.92,31.89,31.9,52059.0,25.7752,25.7832,25.759,25.7671,52059.0
2016-02-17 12:30:00,31.89,31.92,31.89,31.91,71986.0,25.759,25.7832,25.759,25.7752,71986.0
2016-02-17 12:40:00,31.91,31.93,31.9,31.9,56678.0,25.7752,25.7913,25.7671,25.7671,56678.0
2016-02-17 12:50:00,31.91,31.92,31.89,31.91,41748.0,25.7752,25.7832,25.759,25.7752,41748.0
2016-02-17 13:00:00,31.9,31.91,31.89,31.91,82269.0,25.7671,25.7752,25.759,25.7752,82269.0
2016-02-17 13:10:00,31.91,31.91,31.87,31.91,44048.0,25.7752,25.7752,25.7429,25.7752,44048.0
2016-02-17 13:20:00,31.91,31.93,31.89,31.92,44982.0,25.7752,25.7913,25.759,25.7832,44982.0
2016-02-17 13:30:00,31.93,31.95,31.9,31.95,45854.0,25.7913,25.8075,25.7671,25.8075,45854.0
2016-02-17 13:40:00,31.95,31.97,31.92,31.92,59486.0,25.8075,25.8236,25.7832,25.7832,59486.0
2016-02-17 13:50:00,31.92,31.92,31.89,31.9,74746.0,25.7832,25.7832,25.759,25.7671,74746.0
2016-02-17 14:00:00,31.9,31.95,31.87,31.95,107639.0,25.7671,25.8075,25.7429,25.8075,107639.0
2016-02-17 14:10:00,31.95,32.02,31.94,32.02,73155.0,25.8075,25.864,25.7994,25.864,73155.0
2016-02-17 14:20:00,32.02,32.06,32.01,32.05,75834.0,25.864,25.8963,25.8559,25.8883,75834.0
2016-02-17 14:30:00,32.05,32.06,32.01,32.05,75046.0,25.8883,25.8963,25.8559,25.8883,75046.0
2016-02-17 14:40:00,32.04,32.1,32.04,32.07,92360.0,25.8802,25.9286,25.8802,25.9044,92360.0
2016-02-17 14:50:00,32.07,32.07,32.0,32.01,100699.0,25.9044,25.9044,25.8479,25.8559,100699.0
2016-02-17 15:00:00,32.01,32.03,31.99,32.01,137384.0,25.8559,25.8721,25.8398,25.8559,137384.0
2016-02-17 15:10:00,32.01,32.03,31.98,32.03,92180.0,25.8559,25.8721,25.8317,25.8721,92180.0
2016-02-17 15:20:00,32.02,32.03,31.98,32.0,141614.0,25.864,25.8721,25.8317,25.8479,141614.0
2016-02-17 15:30:00,32.0,32.01,31.97,32.0,161458.0,25.8479,25.8559,25.8236,25.8479,161458.0
2016-02-17 15:40:00,32.01,32.01,31.98,32.01,153435.0,25.8559,25.8559,25.8317,25.8559,153435.0
2016-02-17 15:50:00,32.01,32.09,32.0,32.07,305122.0,25.8559,25.9206,25.8479,25.9044,305122.0
2016-02-18 09:30:00,32.06,32.12,31.92,31.99,128537.0,25.8963,25.9448,25.7832,25.8398,128537.0
2016-02-18 09:40:00,32.0,32.07,31.95,32.07,147958.0,25.8479,25.9044,25.8075,25.9044,147958.0
2016-02-18 09:50:00,32.07,32.08,32.01,32.03,80187.0,25.9044,25.9125,25.8559,25.8721,80187.0
2016-02-18 10:00:00,32.03,32.05,31.93,32.0,88147.0,25.8721,25.8883,25.7913,25.8479,88147.0
2016-02-18 10:10:00,32.01,32.05,32.01,32.03,59648.0,25.8559,25.8883,25.8559,25.8721,59648.0
2016-02-18 10:20:00,32.03,32.05,31.99,32.03,88777.0,25.8721,25.8883,25.8398,25.8721,88777.0
2016-02-18 10:30:00,32.04,32.1,32.02,32.09,37008.0,25.8802,25.9286,25.864,25.9206,37008.0
2016-02-18 10:40:00,32.09,32.09,32.02,32.04,65115.0,25.9206,25.9206,25.864,25.8802,65115.0
2016-02-18 10:50:00,32.03,32.05,32.01,32.01,70076.0,25.8721,25.8883,25.8559,25.8559,70076.0
2016-02-18 11:00:00,32.01,32.02,31.96,31.99,75437.0,25.8559,25.864,25.8156,25.8398,75437.0
2016-02-18 11:10:00,32.0,32.01,31.91,31.92,59477.0,25.8479,25.8559,25.7752,25.7832,59477.0
2016-02-18 11:20:00,31.91,31.94,31.88,31.89,55886.0,25.7752,25.7994,25.7509,25.759,55886.0
2016-02-18 11:30:00,31.9,31.9,31.85,31.89,101375.0,25.7671,25.7671,25.7267,25.759,101375.0
2016-02-18 11:40:00,31.89,31.91,31.8,31.8,90451.0,25.759,25.7752,25.6863,25.6863,90451.0
2016-02-18 11:50:00,31.8,31.81,31.77,31.81,74732.0,25.6863,25.6944,25.6621,25.6944,74732.0
2016-02-18 12:00:00,31.82,31.89,31.8,31.88,48849.0,25.7025,25.759,25.6863,25.7509,48849.0
2016-02-18 12:10:00,31.89,31.93,31.89,31.93,31611.0,25.759,25.7913,25.759,25.7913,31611.0
2016-02-18 12:20:00,31.93,31.96,31.93,31.94,36344.0,25.7913,25.8156,25.7913,25.7994,36344.0
2016-02-18 12:30:00,31.93,31.94,31.92,31.93,27183.0,25.7913,25.7994,25.7832,25.7913,27183.0
2016-02-18 12:40:00,31.92,31.96,31.92,31.94,28173.0,25.7832,25.8156,25.7832,25.7994,28173.0
2016-02-18 12:50:00,31.94,31.96,31.91,31.91,39928.0,25.7994,25.8156,25.7752,25.7752,39928.0
2016-02-18 13:00:00,31.91,31.93,31.9,31.92,43194.0,25.7752,25.7913,25.7671,25.7832,43194.0
2016-02-18 13:10:00,31.92,31.92,31.86,31.87,31190.0,25.7832,25.7832,25.7348,25.7429,31190.0
2016-02-18 13:20:00,31.86,31.87,31.83,31.85,38659.0,25.7348,25.7429,25.7106,25.7267,38659.0
2016-02-18 13:30:00,31.84,31.87,31.84,31.87,57567.0,25.7186,25.7429,25.7186,25.7429,57567.0
2016-02-18 13:40:00,31.87,31.87,31.83,31.85,54422.0,25.7429,25.7429,25.7106,25.7267,54422.0
2016-02-18 13:50:00,31.85,31.92,31.85,31.91,32586.0,25.7267,25.7832,25.7267,25.7752,32586.0
2016-02-18 14:00:00,31.91,31.96,31.91,31.96,38742.0,25.7752,25.8156,25.7752,25.8156,38742.0
2016-02-18 14:10:00,31.96,32.02,31.96,32.0,75669.0,25.8156,25.864,25.8156,25.8479,75669.0
2016-02-18 14:20:00,32.0,32.06,32.0,32.03,47289.0,25.8479,25.8963,25.8479,25.8721,47289.0
2016-02-18 14:30:00,32.02,32.08,32.02,32.04,86698.0,25.864,25.9125,25.864,25.8802,86698.0
2016-02-18 14:40:00,32.05,32.06,32.02,32.02,36889.0,25.8883,25.8963,25.864,25.864,36889.0
2016-02-18 14:50:00,32.02,32.05,32.02,32.04,52479.0,25.864,25.8883,25.864,25.8802,52479.0
2016-02-18 15:00:00,32.05,32.08,32.0,32.0,57117.0,25.8883,25.9125,25.8479,25.8479,57117.0
2016-02-18 15:10:00,32.0,32.02,31.97,32.01,65081.0,25.8479,25.864,25.8236,25.8559,65081.0
2016-02-18 15:20:00,32.01,32.01,31.96,31.98,72894.0,25.8559,25.8559,25.8156,25.8317,72894.0
2016-02-18 15:30:00,31.98,31.99,31.96,31.96,85060.0,25.8317,25.8398,25.8156,25.8156,85060.0
2016-02-18 15:40:00,31.96,31.97,31.9,31.91,143149.0,25.8156,25.8236,25.7671,25.7752,143149.0
2016-02-18 15:50:00,31.91,31.96,31.9,31.94,237027.0,25.7752,25.8156,25.7671,25.7994,237027.0
2016-02-19 09:30:00,31.76,31.95,31.75,31.9,284728.0,25.654,25.8075,25.6459,25.7671,284728.0
2016-02-19 09:40:00,31.89,32.05,31.89,31.98,150437.0,25.759,25.8883,25.759,25.8317,150437.0
2016-02-19 09:50:00,31.97,32.01,31.95,32.0,63363.0,25.8236,25.8559,25.8075,25.8479,63363.0
2016-02-19 10:00:00,31.99,32.02,31.97,32.0,80986.0,25.8398,25.864,25.8236,25.8479,80986.0
2016-02-19 10:10:00,32.0,32.01,31.96,32.0,81492.0,25.8479,25.8559,25.8156,25.8479,81492.0
2016-02-19 10:20:00,32.01,32.01,31.94,31.98,128467.0,25.8559,25.8559,25.7994,25.8317,128467.0
2016-02-19 10:30:00,31.98,32.08,31.96,32.02,101499.0,25.8317,25.9125,25.8156,25.864,101499.0
2016-02-19 10:40:00,32.02,32.02,31.97,31.99,50410.0,25.864,25.864,25.8236,25.8398,50410.0
2016-02-19 10:50:00,31.99,32.02,31.97,31.98,46776.0,25.8398,25.864,25.8236,25.8317,46776.0
2016-02-19 11:00:00,31.97,31.98,31.93,31.96,49110.0,25.8236,25.8317,25.7913,25.8156,49110.0
2016-02-19 11:10:00,31.96,32.04,31.96,32.02,45790.0,25.8156,25.8802,25.8156,25.864,45790.0
2016-02-19 11:20:00,32.02,32.05,31.99,32.01,81198.0,25.864,25.8883,25.8398,25.8559,81198.0
2016-02-19 11:30:00,32.01,32.03,31.97,31.99,48784.0,25.8559,25.8721,25.8236,25.8398,48784.0
2016-02-19 11:40:00,31.99,32.0,31.9,31.9,79101.0,25.8398,25.8479,25.7671,25.7671,79101.0
2016-02-19 11:50:00,31.91,31.97,31.89,31.96,52915.0,25.7752,25.8236,25.759,25.8156,52915.0
2016-02-19 12:00:00,31.96,31.97,31.93,31.96,19884.0,25.8156,25.8236,25.7913,25.8156,19884.0
2016-02-19 12:10:00,31.96,31.99,31.92,31.93,27334.0,25.8156,25.8398,25.7832,25.7913,27334.0
2016-02-19 12:20:00,31.92,31.93,31.9,31.91,17093.0,25.7832,25.7913,25.7671,25.7752,17093.0
2016-02-19 12:30:00,31.9,31.9,31.88,31.9,11094.0,25.7671,25.7671,25.7509,25.7671,11094.0
2016-02-19 12:40:00,31.9,31.91,31.88,31.9,20278.0,25.7671,25.7752,25.7509,25.7671,20278.0
2016-02-19 12:50:00,31.9,31.93,31.89,31.9,18428.0,25.7671,25.7913,25.759,25.7671,18428.0
2016-02-19 13:00:00,31.9,31.93,31.89,31.89,19126.0,25.7671,25.7913,25.759,25.759,19126.0
2016-02-19 13:10:00,31.89,31.94,31.89,31.94,26872.0,25.759,25.7994,25.759,25.7994,26872.0
2016-02-19 13:20:00,31.94,31.94,31.88,31.89,30890.0,25.7994,25.7994,25.7509,25.759,30890.0
2016-02-19 13:30:00,31.89,31.9,31.88,31.89,33045.0,25.759,25.7671,25.7509,25.759,33045.0
2016-02-19 13:40:00,31.9,31.9,31.88,31.9,30203.0,25.7671,25.7671,25.7509,25.7671,30203.0
2016-02-19 13:50:00,31.9,31.9,31.86,31.87,51446.0,25.7671,25.7671,25.7348,25.7429,51446.0
2016-02-19 14:00:00,31.87,31.88,31.85,31.88,62979.0,25.7429,25.7509,25.7267,25.7509,62979.0
2016-02-19 14:10:00,31.88,31.88,31.84,31.84,21547.0,25.7509,25.7509,25.7186,25.7186,21547.0
2016-02-19 14:20:00,31.85,31.91,31.84,31.89,52982.0,25.7267,25.7752,25.7186,25.759,52982.0
2016-02-19 14:30:00,31.89,31.89,31.82,31.85,23365.0,25.759,25.759,25.7025,25.7267,23365.0
2016-02-19 14:40:00,31.85,31.89,31.85,31.87,57712.0,25.7267,25.759,25.7267,25.7429,57712.0
2016-02-19 14:50:00,31.87,31.88,31.85,31.86,36758.0,25.7429,25.7509,25.7267,25.7348,36758.0
2016-02-19 15:00:00,31.86,31.87,31.84,31.87,31443.0,25.7348,25.7429,25.7186,25.7429,31443.0
2016-02-19 15:10:00,31.87,31.88,31.84,31.84,43995.0,25.7429,25.7509,25.7186,25.7186,43995.0
2016-02-19 15:20:00,31.84,31.91,31.84,31.91,77369.0,25.7186,25.7752,25.7186,25.7752,77369.0
2016-02-19 15:30:00,31.91,31.91,31.87,31.9,87115.0,25.7752,25.7752,25.7429,25.7671,87115.0
2016-02-19 15:40:00,31.91,31.91,31.86,31.87,109307.0,25.7752,25.7752,25.7348,25.7429,109307.0
2016-02-19 15:50:00,31.87,31.92,31.86,31.91,308800.0,25.7429,25.7832,25.7348,25.7752,308800.0
2016-02-22 09:30:00,32.16,32.28,32.02,32.14,73827.0,25.9771,26.074,25.864,25.961,73827.0
2016-02-22 09:40:00,32.15,32.19,32.08,32.08,40901.0,25.969,26.0013,25.9125,25.9125,40901.0
2016-02-22 09:50:00,32.08,32.12,32.06,32.11,41278.0,25.9125,25.9448,25.8963,25.9367,41278.0
2016-02-22 10:00:00,32.11,32.12,32.03,32.03,62245.0,25.9367,25.9448,25.8721,25.8721,62245.0
2016-02-22 10:10:00,32.04,32.04,31.99,32.02,90667.0,25.8802,25.8802,25.8398,25.864,90667.0
2016-02-22 10:20:00,32.01,32.09,31.98,32.08,36146.0,25.8559,25.9206,25.8317,25.9125,36146.0
2016-02-22 10:30:00,32.09,32.11,32.02,32.04,45079.0,25.9206,25.9367,25.864,25.8802,45079.0
2016-02-22 10:40:00,32.04,32.07,32.02,32.02,43426.0,25.8802,25.9044,25.864,25.864,43426.0
2016-02-22 10:50:00,32.03,32.03,31.98,31.99,46199.0,25.8721,25.8721,25.8317,25.8398,46199.0
2016-02-22 11:00:00,31.97,31.99,31.94,31.94,41802.0,25.8236,25.8398,25.7994,25.7994,41802.0
2016-02-22 11:10:00,31.95,31.96,31.92,31.94,44294.0,25.8075,25.8156,25.7832,25.7994,44294.0
2016-02-22 11:20:00,31.93,31.95,31.91,31.95,45910.0,25.7913,25.8075,25.7752,25.8075,45910.0
2016-02-22 11:30:00,31.95,31.96,31.91,31.95,31606.0,25.8075,25.8156,25.7752,25.8075,31606.0
2016-02-22 11:40:00,31.94,31.95,31.92,31.94,16603.0,25.7994,25.8075,25.7832,25.7994,16603.0
2016-02-22 11:50:00,31.95,31.95,31.9,31.93,33261.0,25.8075,25.8075,25.7671,25.7913,33261.0
2016-02-22 12:00:00,31.93,31.96,31.9,31.95,34849.0,25.7913,25.8156,25.7671,25.8075,34849.0
2016-02-22 12:10:00,31.94,31.99,31.93,31.99,22133.0,25.7994,25.8398,25.7913,25.8398,22133.0
2016-02-22 12:20:00,32.0,32.0,31.96,31.99,28551.0,25.8479,25.8479,25.8156,25.8398,28551.0
2016-02-22 12:30:00,31.99,31.99,31.95,31.95,43912.0,25.8398,25.8398,25.8075,25.8075,43912.0
2016-02-22 12:40:00,31.96,31.97,31.9,31.91,41539.0,25.8156,25.8236,25.7671,25.7752,41539.0
2016-02-22 12:50:00,31.91,31.91,31.84,31.85,45833.0,25.7752,25.7752,25.7186,25.7267,45833.0
2016-02-22 13:00:00,31.84,31.93,31.84,31.93,43275.0,25.7186,25.7913,25.7186,25.7913,43275.0
2016-02-22 13:10:00,31.93,31.98,31.91,31.97,49727.0,25.7913,25.8317,25.7752,25.8236,49727.0
2016-02-22 13:20:00,31.97,31.98,31.91,31.93,50124.0,25.8236,25.8317,25.7752,25.7913,50124.0
2016-02-22 13:30:00,31.93,32.02,31.93,32.01,34740.0,25.7913,25.864,25.7913,25.8559,34740.0
2016-02-22 13:40:00,32.01,32.04,31.96,31.99,139516.0,25.8559,25.8802,25.8156,25.8398,139516.0
2016-02-22 13:50:00,32.0,32.03,31.99,32.02,28553.0,25.8479,25.8721,25.8398,25.864,28553.0
2016-02-22 14:00:00,32.01,32.02,31.95,31.96,47937.0,25.8559,25.864,25.8075,25.8156,47937.0
2016-02-22 14:10:00,31.96,31.97,31.92,31.92,27093.0,25.8156,25.8236,25.7832,25.7832,27093.0
2016-02-22 14:20:00,31.92,31.92,31.88,31.89,42488.0,25.7832,25.7832,25.7509,25.759,42488.0
2016-02-22 14:30:00,31.88,31.89,31.86,31.89,22887.0,25.7509,25.759,25.7348,25.759,22887.0
2016-02-22 14:40:00,31.89,31.91,31.88,31.89,24432.0,25.759,25.7752,25.7509,25.759,24432.0
2016-02-22 14:50:00,31.88,31.92,31.86,31.91,63212.0,25.7509,25.7832,25.7348,25.7752,63212.0
2016-02-22 15:00:00,31.91,31.92,31.89,31.92,35348.0,25.7752,25.7832,25.759,25.7832,35348.0
2016-02-22 15:10:00,31.92,31.96,31.91,31.96,48935.0,25.7832,25.8156,25.7752,25.8156,48935.0
2016-02-22 15:20:00,31.97,31.99,31.96,31.97,53728.0,25.8236,25.8398,25.8156,25.8236,53728.0
2016-02-22 15:30:00,31.98,32.0,31.97,31.99,45996.0,25.8317,25.8479,25.8236,25.8398,45996.0
2016-02-22 15:40:00,31.99,32.03,31.99,32.03,79237.0,25.8398,25.8721,25.8398,25.8721,79237.0
2016-02-22 15:50:00,32.03,32.04,31.99,32.03,240097.0,25.8721,25.8802,25.8398,25.8721,240097.0
2016-02-23 09:30:00,32.03,32.07,31.96,32.02,133569.0,25.8721,25.9044,25.8156,25.864,133569.0
2016-02-23 09:40:00,32.02,32.12,32.01,32.08,168060.0,25.864,25.9448,25.8559,25.9125,168060.0
2016-02-23 09:50:00,32.07,32.08,31.97,32.0,36938.0,25.9044,25.9125,25.8236,25.8479,36938.0
2016-02-23 10:00:00,32.0,32.01,31.98,31.99,92364.0,25.8479,25.8559,25.8317,25.8398,92364.0
2016-02-23 10:10:00,32.0,32.04,31.88,31.92,100046.0,25.8479,25.8802,25.7509,25.7832,100046.0
2016-02-23 10:20:00,31.92,31.93,31.88,31.92,28340.0,25.7832,25.7913,25.7509,25.7832,28340.0
2016-02-23 10:30:00,31.92,31.97,31.91,31.94,35001.0,25.7832,25.8236,25.7752,25.7994,35001.0
2016-02-23 10:40:00,31.95,31.96,31.88,31.89,46479.0,25.8075,25.8156,25.7509,25.759,46479.0
2016-02-23 10:50:00,31.88,31.9,31.84,31.86,45202.0,25.7509,25.7671,25.7186,25.7348,45202.0
2016-02-23 11:00:00,31.85,31.87,31.82,31.82,41545.0,25.7267,25.7429,25.7025,25.7025,41545.0
2016-02-23 11:10:00,31.82,31.84,31.81,31.83,21816.0,25.7025,25.7186,25.6944,25.7106,21816.0
2016-02-23 11:20:00,31.83,31.87,31.82,31.87,42933.0,25.7106,25.7429,25.7025,25.7429,42933.0
2016-02-23 11:30:00,31.88,31.95,31.86,31.95,79252.0,25.7509,25.8075,25.7348,25.8075,79252.0
2016-02-23 11:40:00,31.96,32.03,31.96,32.02,70820.0,25.8156,25.8721,25.8156,25.864,70820.0
2016-02-23 11:50:00,32.03,32.04,31.96,32.0,33836.0,25.8721,25.8802,25.8156,25.8479,33836.0
2016-02-23 12:00:00,32.0,32.0,31.95,31.95,35919.0,25.8479,25.8479,25.8075,25.8075,35919.0
2016-02-23 12:10:00,31.95,31.96,31.93,31.94,31085.0,25.8075,25.8156,25.7913,25.7994,31085.0
2016-02-23 12:20:00,31.94,31.96,31.92,31.96,27729.0,25.7994,25.8156,25.7832,25.8156,27729.0
2016-02-23 12:30:00,31.96,31.96,31.94,31.95,24934.0,25.8156,25.8156,25.7994,25.8075,24934.0
2016-02-23 12:40:00,31.95,32.0,31.94,31.99,37235.0,25.8075,25.8479,25.7994,25.8398,37235.0
2016-02-23 12:50:00,32.0,32.0,31.95,31.98,51144.0,25.8479,25.8479,25.8075,25.8317,51144.0
2016-02-23 13:00:00,31.98,32.01,31.97,32.0,34521.0,25.8317,25.8559,25.8236,25.8479,34521.0
2016-02-23 13:10:00,31.99,32.02,31.97,31.98,49209.0,25.8398,25.864,25.8236,25.8317,49209.0
2016-02-23 13:20:00,31.98,31.99,31.96,31.97,28683.0,25.8317,25.8398,25.8156,25.8236,28683.0
2016-02-23 13:30:00,31.98,31.98,31.9,31.93,31718.0,25.8317,25.8317,25.7671,25.7913,31718.0
2016-02-23 13:40:00,31.93,31.94,31.91,31.92,23678.0,25.7913,25.7994,25.7752,25.7832,23678.0
2016-02-23 13:50:00,31.92,31.95,31.91,31.93,28622.0,25.7832,25.8075,25.7752,25.7913,28622.0
2016-02-23 14:00:00,31.93,31.97,31.92,31.96,27450.0,25.7913,25.8236,25.7832,25.8156,27450.0
2016-02-23 14:10:00,31.97,31.98,31.94,31.98,53156.0,25.8236,25.8317,25.7994,25.8317,53156.0
2016-02-23 14:20:00,31.98,32.01,31.97,31.98,44524.0,25.8317,25.8559,25.8236,25.8317,44524.0
2016-02-23 14:30:00,31.98,32.01,31.98,32.0,22949.0,25.8317,25.8559,25.8317,25.8479,22949.0
2016-02-23 14:40:00,32.0,32.01,31.96,32.0,56940.0,25.8479,25.8559,25.8156,25.8479,56940.0
2016-02-23 14:50:00,32.0,32.0,31.95,31.97,35444.0,25.8479,25.8479,25.8075,25.8236,35444.0
2016-02-23 15:00:00,31.98,31.98,31.89,31.93,79741.0,25.8317,25.8317,25.759,25.7913,79741.0
2016-02-23 15:10:00,31.93,31.94,31.92,31.93,80521.0,25.7913,25.7994,25.7832,25.7913,80521.0
2016-02-23 15:20:00,31.93,31.95,31.91,31.91,62626.0,25.7913,25.8075,25.7752,25.7752,62626.0
2016-02-23 15:30:00,31.9,32.0,31.89,32.0,187775.0,25.7671,25.8479,25.759,25.8479,187775.0
2016-02-23 15:40:00,32.0,32.02,31.97,32.01,143353.0,25.8479,25.864,25.8236,25.8559,143353.0
2016-02-23 15:50:00,32.01,32.03,31.93,31.94,335508.0,25.8559,25.8721,25.7913,25.7994,335508.0
2016-02-24 09:30:00,31.68,31.8,31.66,31.74,78328.0,25.5894,25.6863,25.5732,25.6379,78328.0
2016-02-24 09:40:00,31.75,31.89,31.74,31.79,99991.0,25.6459,25.759,25.6379,25.6782,99991.0
2016-02-24 09:50:00,31.79,31.79,31.65,31.66,53673.0,25.6782,25.6782,25.5652,25.5732,53673.0
2016-02-24 10:00:00,31.66,31.66,31.6,31.63,60524.0,25.5732,25.5732,25.5248,25.549,60524.0
2016-02-24 10:10:00,31.62,31.63,31.56,31.57,91053.0,25.5409,25.549,25.4925,25.5005,91053.0
2016-02-24 10:20:00,31.57,31.57,31.5,31.54,50036.0,25.5005,25.5005,25.444,25.4763,50036.0
2016-02-24 10:30:00,31.56,31.63,31.49,31.61,102652.0,25.4925,25.549,25.4359,25.5328,102652.0
2016-02-24 10:40:00,31.62,31.65,31.6,31.63,64450.0,25.5409,25.5652,25.5248,25.549,64450.0
2016-02-24 10:50:00,31.64,31.66,31.55,31.58,103074.0,25.5571,25.5732,25.4844,25.5086,103074.0
2016-02-24 11:00:00,31.59,31.6,31.55,31.56,99627.0,25.5167,25.5248,25.4844,25.4925,99627.0
2016-02-24 11:10:00,31.56,31.56,31.45,31.46,76986.0,25.4925,25.4925,25.4036,25.4117,76986.0
2016-02-24 11:20:00,31.46,31.5,31.45,31.47,27181.0,25.4117,25.444,25.4036,25.4198,27181.0
2016-02-24 11:30:00,31.47,31.55,31.46,31.53,35714.0,25.4198,25.4844,25.4117,25.4682,35714.0
2016-02-24 11:40:00,31.53,31.56,31.5,31.55,45553.0,25.4682,25.4925,25.444,25.4844,45553.0
2016-02-24 11:50:00,31.55,31.63,31.54,31.61,278358.0,25.4844,25.549,25.4763,25.5328,278358.0
2016-02-24 12:00:00,31.62,31.65,31.59,31.62,70257.0,25.5409,25.5652,25.5167,25.5409,70257.0
2016-02-24 12:10:00,31.63,31.63,31.53,31.54,56688.0,25.549,25.549,25.4682,25.4763,56688.0
2016-02-24 12:20:00,31.55,31.58,31.54,31.55,19331.0,25.4844,25.5086,25.4763,25.4844,19331.0
2016-02-24 12:30:00,31.55,31.56,31.51,31.54,59140.0,25.4844,25.4925,25.4521,25.4763,59140.0
2016-02-24 12:40:00,31.53,31.57,31.51,31.57,28671.0,25.4682,25.5005,25.4521,25.5005,28671.0
2016-02-24 12:50:00,31.57,31.57,31.52,31.54,24382.0,25.5005,25.5005,25.4601,25.4763,24382.0
2016-02-24 13:00:00,31.54,31.65,31.52,31.64,59892.0,25.4763,25.5652,25.4601,25.5571,59892.0
2016-02-24 13:10:00,31.63,31.65,31.61,31.65,39870.0,25.549,25.5652,25.5328,25.5652,39870.0
2016-02-24 13:20:00,31.65,31.67,31.61,31.62,26912.0,25.5652,25.5813,25.5328,25.5409,26912.0
2016-02-24 13:30:00,31.62,31.63,31.59,31.59,14724.0,25.5409,25.549,25.5167,25.5167,14724.0
2016-02-24 13:40:00,31.6,31.6,31.56,31.57,29124.0,25.5248,25.5248,25.4925,25.5005,29124.0
2016-02-24 13:50:00,31.58,31.63,31.58,31.62,22567.0,25.5086,25.549,25.5086,25.5409,22567.0
2016-02-24 14:00:00,31.61,31.64,31.59,31.63,106004.0,25.5328,25.5571,25.5167,25.549,106004.0
2016-02-24 14:10:00,31.63,31.71,31.62,31.7,177874.0,25.549,25.6136,25.5409,25.6055,177874.0
2016-02-24 14:20:00,31.69,31.73,31.68,31.7,111519.0,25.5975,25.6298,25.5894,25.6055,111519.0
2016-02-24 14:30:00,31.7,31.7,31.68,31.68,42489.0,25.6055,25.6055,25.5894,25.5894,42489.0
2016-02-24 14:40:00,31.69,31.75,31.68,31.75,41908.0,25.5975,25.6459,25.5894,25.6459,41908.0
2016-02-24 14:50:00,31.75,31.75,31.73,31.74,14766.0,25.6459,25.6459,25.6298,25.6379,14766.0
2016-02-24 15:00:00,31.74,31.83,31.73,31.83,31623.0,25.6379,25.7106,25.6298,25.7106,31623.0
2016-02-24 15:10:00,31.83,31.85,31.8,31.85,168480.0,25.7106,25.7267,25.6863,25.7267,168480.0
2016-02-24 15:20:00,31.86,31.9,31.84,31.87,66003.0,25.7348,25.7671,25.7186,25.7429,66003.0
2016-02-24 15:30:00,31.88,31.88,31.83,31.85,90660.0,25.7509,25.7509,25.7106,25.7267,90660.0
2016-02-24 15:40:00,31.85,31.85,31.78,31.79,116032.0,25.7267,25.7267,25.6702,25.6782,116032.0
2016-02-24 15:50:00,31.8,31.86,31.79,31.84,263822.0,25.6863,25.7348,25.6782,25.7186,263822.0
2016-02-25 09:30:00,31.98,32.03,31.93,31.94,101072.0,25.8317,25.8721,25.7913,25.7994,101072.0
2016-02-25 09:40:00,31.94,32.01,31.89,31.98,56971.0,25.7994,25.8559,25.759,25.8317,56971.0
2016-02-25 09:50:00,31.97,32.04,31.97,31.98,49661.0,25.8236,25.8802,25.8236,25.8317,49661.0
2016-02-25 10:00:00,31.97,32.0,31.94,31.96,32706.0,25.8236,25.8479,25.7994,25.8156,32706.0
2016-02-25 10:10:00,31.96,32.03,31.94,32.02,27961.0,25.8156,25.8721,25.7994,25.864,27961.0
2016-02-25 10:20:00,32.01,32.03,32.0,32.03,26843.0,25.8559,25.8721,25.8479,25.8721,26843.0
2016-02-25 10:30:00,32.02,32.04,31.99,32.02,36808.0,25.864,25.8802,25.8398,25.864,36808.0
2016-02-25 10:40:00,32.02,32.03,32.0,32.01,52981.0,25.864,25.8721,25.8479,25.8559,52981.0
2016-02-25 10:50:00,32.01,32.02,31.98,32.0,53766.0,25.8559,25.864,25.8317,25.8479,53766.0
2016-02-25 11:00:00,31.99,32.01,31.99,32.01,43088.0,25.8398,25.8559,25.8398,25.8559,43088.0
2016-02-25 11:10:00,32.01,32.06,31.99,32.03,44497.0,25.8559,25.8963,25.8398,25.8721,44497.0
2016-02-25 11:20:00,32.02,32.06,32.02,32.05,23180.0,25.864,25.8963,25.864,25.8883,23180.0
2016-02-25 11:30:00,32.04,32.06,32.03,32.04,33566.0,25.8802,25.8963,25.8721,25.8802,33566.0
2016-02-25 11:40:00,32.04,32.06,32.02,32.05,35732.0,25.8802,25.8963,25.864,25.8883,35732.0
2016-02-25 11:50:00,32.05,32.06,32.02,32.02,103961.0,25.8883,25.8963,25.864,25.864,103961.0
2016-02-25 12:00:00,32.02,32.06,32.02,32.05,58556.0,25.864,25.8963,25.864,25.8883,58556.0
2016-02-25 12:10:00,32.05,32.06,32.03,32.04,58414.0,25.8883,25.8963,25.8721,25.8802,58414.0
2016-02-25 12:20:00,32.03,32.04,32.02,32.02,21929.0,25.8721,25.8802,25.864,25.864,21929.0
2016-02-25 12:30:00,32.02,32.08,31.99,32.05,62725.0,25.864,25.9125,25.8398,25.8883,62725.0
2016-02-25 12:40:00,32.05,32.07,32.03,32.06,39141.0,25.8883,25.9044,25.8721,25.8963,39141.0
2016-02-25 12:50:00,32.05,32.15,32.05,32.1,39384.0,25.8883,25.969,25.8883,25.9286,39384.0
2016-02-25 13:00:00,32.1,32.12,32.08,32.09,47742.0,25.9286,25.9448,25.9125,25.9206,47742.0
2016-02-25 13:10:00,32.09,32.12,32.07,32.09,50607.0,25.9206,25.9448,25.9044,25.9206,50607.0
2016-02-25 13:20:00,32.09,32.12,32.09,32.11,98004.0,25.9206,25.9448,25.9206,25.9367,98004.0
2016-02-25 13:30:00,32.1,32.12,32.07,32.08,31478.0,25.9286,25.9448,25.9044,25.9125,31478.0
2016-02-25 13:40:00,32.09,32.12,32.08,32.09,39850.0,25.9206,25.9448,25.9125,25.9206,39850.0
2016-02-25 13:50:00,32.09,32.12,32.08,32.08,28135.0,25.9206,25.9448,25.9125,25.9125,28135.0
2016-02-25 14:00:00,32.09,32.1,32.06,32.09,45681.0,25.9206,25.9286,25.8963,25.9206,45681.0
2016-02-25 14:10:00,32.09,32.1,32.06,32.1,34804.0,25.9206,25.9286,25.8963,25.9286,34804.0
2016-02-25 14:20:00,32.09,32.1,32.04,32.07,46642.0,25.9206,25.9286,25.8802,25.9044,46642.0
2016-02-25 14:30:00,32.07,32.09,32.04,32.08,36751.0,25.9044,25.9206,25.8802,25.9125,36751.0
2016-02-25 14:40:00,32.07,32.1,32.04,32.04,40851.0,25.9044,25.9286,25.8802,25.8802,40851.0
2016-02-25 14:50:00,32.04,32.08,32.03,32.06,28515.0,25.8802,25.9125,25.8721,25.8963,28515.0
2016-02-25 15:00:00,32.07,32.1,32.06,32.07,47552.0,25.9044,25.9286,25.8963,25.9044,47552.0
2016-02-25 15:10:00,32.08,32.11,32.08,32.11,57643.0,25.9125,25.9367,25.9125,25.9367,57643.0
2016-02-25 15:20:00,32.11,32.13,32.1,32.12,64912.0,25.9367,25.9529,25.9286,25.9448,64912.0
2016-02-25 15:30:00,32.12,32.19,32.12,32.18,158145.0,25.9448,26.0013,25.9448,25.9933,158145.0
2016-02-25 15:40:00,32.18,32.23,32.17,32.18,198853.0,25.9933,26.0336,25.9852,25.9933,198853.0
2016-02-25 15:50:00,32.18,32.19,32.15,32.18,460543.0,25.9933,26.0013,25.969,25.9933,460543.0
2016-02-26 09:30:00,32.35,32.35,32.22,32.31,57812.0,26.1306,26.1306,26.0256,26.0983,57812.0
2016-02-26 09:40:00,32.31,32.32,32.21,32.24,37690.0,26.0983,26.1063,26.0175,26.0417,37690.0
2016-02-26 09:50:00,32.24,32.26,32.22,32.23,46112.0,26.0417,26.0579,26.0256,26.0336,46112.0
2016-02-26 10:00:00,32.22,32.23,32.17,32.2,33773.0,26.0256,26.0336,25.9852,26.0094,33773.0
2016-02-26 10:10:00,32.2,32.21,32.09,32.09,40865.0,26.0094,26.0175,25.9206,25.9206,40865.0
2016-02-26 10:20:00,32.09,32.13,32.06,32.13,37079.0,25.9206,25.9529,25.8963,25.9529,37079.0
2016-02-26 10:30:00,32.13,32.16,32.13,32.13,126248.0,25.9529,25.9771,25.9529,25.9529,126248.0
2016-02-26 10:40:00,32.13,32.24,32.13,32.19,127878.0,25.9529,26.0417,25.9529,26.0013,127878.0
2016-02-26 10:50:00,32.2,32.21,32.06,32.08,213968.0,26.0094,26.0175,25.8963,25.9125,213968.0
2016-02-26 11:00:00,32.08,32.13,32.02,32.05,129197.0,25.9125,25.9529,25.864,25.8883,129197.0
2016-02-26 11:10:00,32.04,32.09,32.01,32.06,242100.0,25.8802,25.9206,25.8559,25.8963,242100.0
2016-02-26 11:20:00,32.05,32.05,31.88,31.88,51993.0,25.8883,25.8883,25.7509,25.7509,51993.0
2016-02-26 11:30:00,31.87,31.95,31.87,31.92,79481.0,25.7429,25.8075,25.7429,25.7832,79481.0
2016-02-26 11:40:00,31.91,32.03,31.9,32.03,37445.0,25.7752,25.8721,25.7671,25.8721,37445.0
2016-02-26 11:50:00,32.02,32.04,31.97,32.04,37768.0,25.864,25.8802,25.8236,25.8802,37768.0
2016-02-26 12:00:00,32.03,32.06,32.01,32.06,25543.0,25.8721,25.8963,25.8559,25.8963,25543.0
2016-02-26 12:10:00,32.06,32.09,32.03,32.09,32655.0,25.8963,25.9206,25.8721,25.9206,32655.0
2016-02-26 12:20:00,32.09,32.12,32.07,32.12,47454.0,25.9206,25.9448,25.9044,25.9448,47454.0
2016-02-26 12:30:00,32.11,32.13,32.08,32.11,93776.0,25.9367,25.9529,25.9125,25.9367,93776.0
2016-02-26 12:40:00,32.1,32.14,32.09,32.13,35368.0,25.9286,25.961,25.9206,25.9529,35368.0
2016-02-26 12:50:00,32.13,32.19,32.13,32.18,50099.0,25.9529,26.0013,25.9529,25.9933,50099.0
2016-02-26 13:00:00,32.17,32.21,32.16,32.19,34876.0,25.9852,26.0175,25.9771,26.0013,34876.0
2016-02-26 13:10:00,32.19,32.19,32.15,32.15,22680.0,26.0013,26.0013,25.969,25.969,22680.0
2016-02-26 13:20:00,32.15,32.15,32.12,32.13,22654.0,25.969,25.969,25.9448,25.9529,22654.0
2016-02-26 13:30:00,32.14,32.16,32.1,32.15,53655.0,25.961,25.9771,25.9286,25.969,53655.0
2016-02-26 13:40:00,32.14,32.16,32.11,32.11,25375.0,25.961,25.9771,25.9367,25.9367,25375.0
2016-02-26 13:50:00,32.12,32.14,32.1,32.14,42066.0,25.9448,25.961,25.9286,25.961,42066.0
2016-02-26 14:00:00,32.14,32.17,32.14,32.16,28609.0,25.961,25.9852,25.961,25.9771,28609.0
2016-02-26 14:10:00,32.16,32.16,32.14,32.16,32611.0,25.9771,25.9771,25.961,25.9771,32611.0
2016-02-26 14:20:00,32.15,32.19,32.15,32.17,28593.0,25.969,26.0013,25.969,25.9852,28593.0
2016-02-26 14:30:00,32.17,32.17,32.09,32.1,25722.0,25.9852,25.9852,25.9206,25.9286,25722.0
2016-02-26 14:40:00,32.1,32.13,32.09,32.11,38080.0,25.9286,25.9529,25.9206,25.9367,38080.0
2016-02-26 14:50:00,32.1,32.11,32.03,32.04,34410.0,25.9286,25.9367,25.8721,25.8802,34410.0
2016-02-26 15:00:00,32.04,32.13,32.03,32.13,34986.0,25.8802,25.9529,25.8721,25.9529,34986.0
2016-02-26 15:10:00,32.13,32.19,32.12,32.19,41499.0,25.9529,26.0013,25.9448,26.0013,41499.0
2016-02-26 15:20:00,32.19,32.19,32.11,32.12,66944.0,26.0013,26.0013,25.9367,25.9448,66944.0
2016-02-26 15:30:00,32.13,32.16,32.1,32.11,88693.0,25.9529,25.9771,25.9286,25.9367,88693.0
2016-02-26 15:40:00,32.11,32.14,32.1,32.13,74110.0,25.9367,25.961,25.9286,25.9529,74110.0
2016-02-26 15:50:00,32.13,32.15,32.1,32.11,338945.0,25.9529,25.969,25.9286,25.9367,338945.0
2016-02-29 09:30:00,32.03,32.12,32.0,32.05,116322.0,25.8721,25.9448,25.8479,25.8883,116322.0
2016-02-29 09:40:00,32.04,32.08,31.89,31.98,47291.0,25.8802,25.9125,25.759,25.8317,47291.0
2016-02-29 09:50:00,31.97,32.06,31.97,32.0,37347.0,25.8236,25.8963,25.8236,25.8479,37347.0
2016-02-29 10:00:00,32.0,32.0,31.93,31.97,118411.0,25.8479,25.8479,25.7913,25.8236,118411.0
2016-02-29 10:10:00,31.98,32.08,31.98,32.07,97895.0,25.8317,25.9125,25.8317,25.9044,97895.0
2016-02-29 10:20:00,32.07,32.12,32.03,32.05,76114.0,25.9044,25.9448,25.8721,25.8883,76114.0
2016-02-29 10:30:00,32.05,32.11,32.05,32.11,148501.0,25.8883,25.9367,25.8883,25.9367,148501.0
2016-02-29 10:40:00,32.11,32.2,32.1,32.16,118821.0,25.9367,26.0094,25.9286,25.9771,118821.0
2016-02-29 10:50:00,32.17,32.21,32.14,32.16,64090.0,25.9852,26.0175,25.961,25.9771,64090.0
2016-02-29 11:00:00,32.17,32.19,32.13,32.15,39946.0,25.9852,26.0013,25.9529,25.969,39946.0
2016-02-29 11:10:00,32.14,32.15,32.09,32.09,66541.0,25.961,25.969,25.9206,25.9206,66541.0
2016-02-29 11:20:00,32.09,32.11,32.06,32.06,43921.0,25.9206,25.9367,25.8963,25.8963,43921.0
2016-02-29 11:30:00,32.06,32.11,32.05,32.11,120786.0,25.8963,25.9367,25.8883,25.9367,120786.0
2016-02-29 11:40:00,32.11,32.17,32.09,32.16,100147.0,25.9367,25.9852,25.9206,25.9771,100147.0
2016-02-29 11:50:00,32.16,32.17,32.11,32.14,71164.0,25.9771,25.9852,25.9367,25.961,71164.0
2016-02-29 12:00:00,32.15,32.15,32.1,32.13,41321.0,25.969,25.969,25.9286,25.9529,41321.0
2016-02-29 12:10:00,32.13,32.17,32.12,32.13,56458.0,25.9529,25.9852,25.9448,25.9529,56458.0
2016-02-29 12:20:00,32.13,32.15,32.08,32.09,46943.0,25.9529,25.969,25.9125,25.9206,46943.0
2016-02-29 12:30:00,32.09,32.18,32.08,32.15,63186.0,25.9206,25.9933,25.9125,25.969,63186.0
2016-02-29 12:40:00,32.16,32.23,32.16,32.2,30244.0,25.9771,26.0336,25.9771,26.0094,30244.0
2016-02-29 12:50:00,32.2,32.23,32.19,32.2,44441.0,26.0094,26.0336,26.0013,26.0094,44441.0
2016-02-29 13:00:00,32.2,32.23,32.18,32.22,23295.0,26.0094,26.0336,25.9933,26.0256,23295.0
2016-02-29 13:10:00,32.21,32.22,32.19,32.2,33747.0,26.0175,26.0256,26.0013,26.0094,33747.0
2016-02-29 13:20:00,32.2,32.21,32.16,32.17,22455.0,26.0094,26.0175,25.9771,25.9852,22455.0
2016-02-29 13:30:00,32.16,32.19,32.14,32.18,18770.0,25.9771,26.0013,25.961,25.9933,18770.0
2016-02-29 13:40:00,32.18,32.18,32.15,32.16,29616.0,25.9933,25.9933,25.969,25.9771,29616.0
2016-02-29 13:50:00,32.16,32.16,32.14,32.15,34957.0,25.9771,25.9771,25.961,25.969,34957.0
2016-02-29 14:00:00,32.16,32.16,32.12,32.14,40141.0,25.9771,25.9771,25.9448,25.961,40141.0
2016-02-29 14:10:00,32.14,32.15,32.1,32.13,30138.0,25.961,25.969,25.9286,25.9529,30138.0
2016-02-29 14:20:00,32.14,32.14,32.07,32.13,42124.0,25.961,25.961,25.9044,25.9529,42124.0
2016-02-29 14:30:00,32.12,32.13,32.07,32.09,35699.0,25.9448,25.9529,25.9044,25.9206,35699.0
2016-02-29 14:40:00,32.08,32.09,32.02,32.02,37657.0,25.9125,25.9206,25.864,25.864,37657.0
2016-02-29 14:50:00,32.02,32.06,32.02,32.02,65901.0,25.864,25.8963,25.864,25.864,65901.0
2016-02-29 15:00:00,32.02,32.02,31.98,32.0,50458.0,25.864,25.864,25.8317,25.8479,50458.0
2016-02-29 15:10:00,32.0,32.0,31.94,31.94,56769.0,25.8479,25.8479,25.7994,25.7994,56769.0
2016-02-29 15:20:00,31.94,32.02,31.93,32.01,45235.0,25.7994,25.864,25.7913,25.8559,45235.0
2016-02-29 15:30:00,32.0,32.07,31.99,32.07,102598.0,25.8479,25.9044,25.8398,25.9044,102598.0
2016-02-29 15:40:00,32.07,32.07,32.0,32.04,127446.0,25.9044,25.9044,25.8479,25.8802,127446.0
2016-02-29 15:50:00,32.03,32.04,31.92,31.93,407646.0,25.8721,25.8802,25.7832,25.7913,407646.0
2016-03-01 09:30:00,32.16,32.21,32.05,32.08,104834.0,25.9771,26.0175,25.8883,25.9125,104834.0
2016-03-01 09:40:00,32.08,32.22,32.07,32.15,133066.0,25.9125,26.0256,25.9044,25.969,133066.0
2016-03-01 09:50:00,32.15,32.2,32.13,32.17,80238.0,25.969,26.0094,25.9529,25.9852,80238.0
2016-03-01 10:00:00,32.17,32.27,32.17,32.26,110656.0,25.9852,26.066,25.9852,26.0579,110656.0
2016-03-01 10:10:00,32.26,32.26,32.2,32.24,74398.0,26.0579,26.0579,26.0094,26.0417,74398.0
2016-03-01 10:20:00,32.24,32.31,32.24,32.29,67165.0,26.0417,26.0983,26.0417,26.0821,67165.0
2016-03-01 10:30:00,32.3,32.36,32.29,32.34,86484.0,26.0902,26.1387,26.0821,26.1225,86484.0
2016-03-01 10:40:00,32.34,32.37,32.31,32.31,69633.0,26.1225,26.1467,26.0983,26.0983,69633.0
2016-03-01 10:50:00,32.31,32.36,32.29,32.33,54616.0,26.0983,26.1387,26.0821,26.1144,54616.0
2016-03-01 11:00:00,32.34,32.36,32.32,32.33,26113.0,26.1225,26.1387,26.1063,26.1144,26113.0
2016-03-01 11:10:00,32.34,32.37,32.32,32.35,58995.0,26.1225,26.1467,26.1063,26.1306,58995.0
2016-03-01 11:20:00,32.35,32.43,32.34,32.42,39852.0,26.1306,26.1952,26.1225,26.1871,39852.0
2016-03-01 11:30:00,32.42,32.44,32.41,32.42,53696.0,26.1871,26.2033,26.179,26.1871,53696.0
2016-03-01 11:40:00,32.42,32.43,32.4,32.42,51646.0,26.1871,26.1952,26.171,26.1871,51646.0
2016-03-01 11:50:00,32.42,32.49,32.41,32.48,36208.0,26.1871,26.2437,26.179,26.2356,36208.0
2016-03-01 12:00:00,32.48,32.58,32.48,32.57,34066.0,26.2356,26.3164,26.2356,26.3083,34066.0
2016-03-01 12:10:00,32.58,32.58,32.53,32.57,58744.0,26.3164,26.3164,26.276,26.3083,58744.0
2016-03-01 12:20:00,32.58,32.6,32.55,32.57,33146.0,26.3164,26.3325,26.2921,26.3083,33146.0
2016-03-01 12:30:00,32.57,32.57,32.5,32.51,53448.0,26.3083,26.3083,26.2517,26.2598,53448.0
2016-03-01 12:40:00,32.51,32.53,32.48,32.5,108709.0,26.2598,26.276,26.2356,26.2517,108709.0
2016-03-01 12:50:00,32.5,32.54,32.5,32.54,49957.0,26.2517,26.2841,26.2517,26.2841,49957.0
2016-03-01 13:00:00,32.55,32.55,32.51,32.52,29645.0,26.2921,26.2921,26.2598,26.2679,29645.0
2016-03-01 13:10:00,32.52,32.53,32.5,32.5,19806.0,26.2679,26.276,26.2517,26.2517,19806.0
2016-03-01 13:20:00,32.5,32.53,32.49,32.52,30318.0,26.2517,26.276,26.2437,26.2679,30318.0
2016-03-01 13:30:00,32.53,32.54,32.51,32.52,48117.0,26.276,26.2841,26.2598,26.2679,48117.0
2016-03-01 13:40:00,32.52,32.57,32.51,32.55,40105.0,26.2679,26.3083,26.2598,26.2921,40105.0
2016-03-01 13:50:00,32.55,32.55,32.49,32.51,32446.0,26.2921,26.2921,26.2437,26.2598,32446.0
2016-03-01 14:00:00,32.52,32.53,32.49,32.51,51611.0,26.2679,26.276,26.2437,26.2598,51611.0
2016-03-01 14:10:00,32.51,32.53,32.49,32.51,35543.0,26.2598,26.276,26.2437,26.2598,35543.0
2016-03-01 14:20:00,32.51,32.51,32.46,32.46,56964.0,26.2598,26.2598,26.2194,26.2194,56964.0
2016-03-01 14:30:00,32.47,32.49,32.45,32.48,28087.0,26.2275,26.2437,26.2114,26.2356,28087.0
2016-03-01 14:40:00,32.47,32.54,32.47,32.52,34003.0,26.2275,26.2841,26.2275,26.2679,34003.0
2016-03-01 14:50:00,32.53,32.56,32.52,32.54,43739.0,26.276,26.3002,26.2679,26.2841,43739.0
2016-03-01 15:00:00,32.54,32.55,32.53,32.54,43985.0,26.2841,26.2921,26.276,26.2841,43985.0
2016-03-01 15:10:00,32.53,32.55,32.51,32.54,48956.0,26.276,26.2921,26.2598,26.2841,48956.0
2016-03-01 15:20:00,32.53,32.54,32.49,32.51,91340.0,26.276,26.2841,26.2437,26.2598,91340.0
2016-03-01 15:30:00,32.51,32.51,32.49,32.5,56318.0,26.2598,26.2598,26.2437,26.2517,56318.0
2016-03-01 15:40:00,32.49,32.51,32.47,32.5,121674.0,26.2437,26.2598,26.2275,26.2517,121674.0
2016-03-01 15:50:00,32.5,32.57,32.5,32.57,198810.0,26.2517,26.3083,26.2517,26.3083,198810.0
2016-03-02 09:30:00,32.55,32.6,32.43,32.6,56012.0,26.2921,26.3325,26.1952,26.3325,56012.0
2016-03-02 09:40:00,32.6,32.75,32.57,32.73,154865.0,26.3325,26.4537,26.3083,26.4375,154865.0
2016-03-02 09:50:00,32.73,32.77,32.7,32.76,210292.0,26.4375,26.4698,26.4133,26.4618,210292.0
2016-03-02 10:00:00,32.76,32.91,32.73,32.87,370297.0,26.4618,26.5829,26.4375,26.5506,370297.0
2016-03-02 10:10:00,32.88,32.92,32.83,32.92,154101.0,26.5587,26.591,26.5183,26.591,154101.0
2016-03-02 10:20:00,32.91,32.95,32.87,32.9,115943.0,26.5829,26.6152,26.5506,26.5748,115943.0
2016-03-02 10:30:00,32.9,32.94,32.84,32.89,117324.0,26.5748,26.6071,26.5264,26.5668,117324.0
2016-03-02 10:40:00,32.89,32.96,32.88,32.95,39765.0,26.5668,26.6233,26.5587,26.6152,39765.0
2016-03-02 10:50:00,32.95,32.99,32.94,32.99,50968.0,26.6152,26.6475,26.6071,26.6475,50968.0
2016-03-02 11:00:00,32.98,33.03,32.96,33.0,91115.0,26.6395,26.6798,26.6233,26.6556,91115.0
2016-03-02 11:10:00,33.0,33.03,32.98,32.98,138477.0,26.6556,26.6798,26.6395,26.6395,138477.0
2016-03-02 11:20:00,32.99,32.99,32.89,32.89,33381.0,26.6475,26.6475,26.5668,26.5668,33381.0
2016-03-02 11:30:00,32.9,32.95,32.76,32.78,96623.0,26.5748,26.6152,26.4618,26.4779,96623.0
2016-03-02 11:40:00,32.77,32.81,32.76,32.79,21238.0,26.4698,26.5021,26.4618,26.486,21238.0
2016-03-02 11:50:00,32.79,32.79,32.72,32.73,23999.0,26.486,26.486,26.4294,26.4375,23999.0
2016-03-02 12:00:00,32.72,32.74,32.7,32.71,16789.0,26.4294,26.4456,26.4133,26.4214,16789.0
2016-03-02 12:10:00,32.72,32.75,32.7,32.75,165109.0,26.4294,26.4537,26.4133,26.4537,165109.0
2016-03-02 12:20:00,32.75,32.75,32.72,32.74,71741.0,26.4537,26.4537,26.4294,26.4456,71741.0
2016-03-02 12:30:00,32.74,32.75,32.73,32.75,89179.0,26.4456,26.4537,26.4375,26.4537,89179.0
2016-03-02 12:40:00,32.75,32.89,32.74,32.85,66980.0,26.4537,26.5668,26.4456,26.5345,66980.0
2016-03-02 12:50:00,32.85,32.93,32.85,32.91,71040.0,26.5345,26.5991,26.5345,26.5829,71040.0
2016-03-02 13:00:00,32.91,32.94,32.86,32.88,34039.0,26.5829,26.6071,26.5425,26.5587,34039.0
2016-03-02 13:10:00,32.89,32.89,32.87,32.88,7772.0,26.5668,26.5668,26.5506,26.5587,7772.0
2016-03-02 13:20:00,32.88,32.88,32.85,32.87,22259.0,26.5587,26.5587,26.5345,26.5506,22259.0
2016-03-02 13:30:00,32.87,32.88,32.81,32.82,26359.0,26.5506,26.5587,26.5021,26.5102,26359.0
2016-03-02 13:40:00,32.82,32.84,32.8,32.81,10801.0,26.5102,26.5264,26.4941,26.5021,10801.0
2016-03-02 13:50:00,32.81,32.81,32.76,32.78,42482.0,26.5021,26.5021,26.4618,26.4779,42482.0
2016-03-02 14:00:00,32.78,32.79,32.72,32.75,34725.0,26.4779,26.486,26.4294,26.4537,34725.0
2016-03-02 14:10:00,32.75,32.76,32.72,32.72,28090.0,26.4537,26.4618,26.4294,26.4294,28090.0
2016-03-02 14:20:00,32.72,32.81,32.71,32.8,60848.0,26.4294,26.5021,26.4214,26.4941,60848.0
2016-03-02 14:30:00,32.8,32.86,32.79,32.86,44665.0,26.4941,26.5425,26.486,26.5425,44665.0
2016-03-02 14:40:00,32.86,32.9,32.86,32.9,37089.0,26.5425,26.5748,26.5425,26.5748,37089.0
2016-03-02 14:50:00,32.9,32.91,32.87,32.9,62053.0,26.5748,26.5829,26.5506,26.5748,62053.0
2016-03-02 15:00:00,32.89,32.9,32.87,32.88,48767.0,26.5668,26.5748,26.5506,26.5587,48767.0
2016-03-02 15:10:00,32.89,32.93,32.88,32.89,55928.0,26.5668,26.5991,26.5587,26.5668,55928.0
2016-03-02 15:20:00,32.89,32.91,32.87,32.9,122944.0,26.5668,26.5829,26.5506,26.5748,122944.0
2016-03-02 15:30:00,32.89,32.92,32.88,32.9,70242.0,26.5668,26.591,26.5587,26.5748,70242.0
2016-03-02 15:40:00,32.89,32.91,32.88,32.91,112880.0,26.5668,26.5829,26.5587,26.5829,112880.0
2016-03-02 15:50:00,32.9,32.94,32.88,32.93,258798.0,26.5748,26.6071,26.5587,26.5991,258798.0
2016-03-03 09:30:00,32.98,33.13,32.98,33.09,129896.0,26.6395,26.7606,26.6395,26.7283,129896.0
2016-03-03 09:40:00,33.09,33.16,33.04,33.16,188634.0,26.7283,26.7849,26.6879,26.7849,188634.0
2016-03-03 09:50:00,33.16,33.18,33.07,33.11,428300.0,26.7849,26.801,26.7122,26.7445,428300.0
2016-03-03 10:00:00,33.11,33.13,33.0,33.02,508156.0,26.7445,26.7606,26.6556,26.6718,508156.0
2016-03-03 10:10:00,33.01,33.05,33.01,33.03,511322.0,26.6637,26.696,26.6637,26.6798,511322.0
2016-03-03 10:20:00,33.03,33.06,33.01,33.01,63444.0,26.6798,26.7041,26.6637,26.6637,63444.0
2016-03-03 10:30:00,33.01,33.13,33.0,33.12,88539.0,26.6637,26.7606,26.6556,26.7525,88539.0
2016-03-03 10:40:00,33.12,33.12,33.09,33.11,115735.0,26.7525,26.7525,26.7283,26.7445,115735.0
2016-03-03 10:50:00,33.11,33.17,33.1,33.16,42494.0,26.7445,26.7929,26.7364,26.7849,42494.0
2016-03-03 11:00:00,33.16,33.22,33.13,33.13,71404.0,26.7849,26.8333,26.7606,26.7606,71404.0
2016-03-03 11:10:00,33.13,33.2,33.11,33.2,40281.0,26.7606,26.8172,26.7445,26.8172,40281.0
2016-03-03 11:20:00,33.19,33.19,33.14,33.16,399812.0,26.8091,26.8091,26.7687,26.7849,399812.0
2016-03-03 11:30:00,33.16,33.2,33.14,33.17,57025.0,26.7849,26.8172,26.7687,26.7929,57025.0
2016-03-03 11:40:00,33.17,33.24,33.17,33.22,38339.0,26.7929,26.8495,26.7929,26.8333,38339.0
2016-03-03 11:50:00,33.21,33.28,33.21,33.28,37406.0,26.8252,26.8818,26.8252,26.8818,37406.0
2016-03-03 12:00:00,33.28,33.31,33.25,33.31,59024.0,26.8818,26.906,26.8575,26.906,59024.0
2016-03-03 12:10:00,33.31,33.33,33.29,33.32,334822.0,26.906,26.9222,26.8899,26.9141,334822.0
2016-03-03 12:20:00,33.31,33.39,33.3,33.39,324129.0,26.906,26.9706,26.8979,26.9706,324129.0
2016-03-03 12:30:00,33.39,33.41,33.37,33.39,59358.0,26.9706,26.9868,26.9545,26.9706,59358.0
2016-03-03 12:40:00,33.39,33.47,33.38,33.47,106726.0,26.9706,27.0353,26.9626,27.0353,106726.0
2016-03-03 12:50:00,33.47,33.54,33.43,33.54,195720.0,27.0353,27.0918,27.0029,27.0918,195720.0
2016-03-03 13:00:00,33.53,33.54,33.48,33.51,292371.0,27.0837,27.0918,27.0433,27.0676,292371.0
2016-03-03 13:10:00,33.52,33.52,33.44,33.45,56197.0,27.0756,27.0756,27.011,27.0191,56197.0
2016-03-03 13:20:00,33.45,33.5,33.44,33.48,112583.0,27.0191,27.0595,27.011,27.0433,112583.0
2016-03-03 13:30:00,33.47,33.51,33.47,33.5,60895.0,27.0353,27.0676,27.0353,27.0595,60895.0
2016-03-03 13:40:00,33.5,33.5,33.45,33.5,70816.0,27.0595,27.0595,27.0191,27.0595,70816.0
2016-03-03 13:50:00,33.5,33.51,33.44,33.45,64029.0,27.0595,27.0676,27.011,27.0191,64029.0
2016-03-03 14:00:00,33.45,33.46,33.43,33.44,108807.0,27.0191,27.0272,27.0029,27.011,108807.0
2016-03-03 14:10:00,33.43,33.45,33.42,33.44,62497.0,27.0029,27.0191,26.9949,27.011,62497.0
2016-03-03 14:20:00,33.44,33.44,33.4,33.4,129076.0,27.011,27.011,26.9787,26.9787,129076.0
2016-03-03 14:30:00,33.41,33.42,33.38,33.4,111171.0,26.9868,26.9949,26.9626,26.9787,111171.0
2016-03-03 14:40:00,33.41,33.45,33.39,33.44,178130.0,26.9868,27.0191,26.9706,27.011,178130.0
2016-03-03 14:50:00,33.43,33.45,33.4,33.4,146132.0,27.0029,27.0191,26.9787,26.9787,146132.0
2016-03-03 15:00:00,33.4,33.45,33.4,33.44,70717.0,26.9787,27.0191,26.9787,27.011,70717.0
2016-03-03 15:10:00,33.44,33.47,33.43,33.47,217080.0,27.011,27.0353,27.0029,27.0353,217080.0
2016-03-03 15:20:00,33.46,33.47,33.41,33.46,108903.0,27.0272,27.0353,26.9868,27.0272,108903.0
2016-03-03 15:30:00,33.46,33.48,33.43,33.47,193194.0,27.0272,27.0433,27.0029,27.0353,193194.0
2016-03-03 15:40:00,33.47,33.49,33.45,33.48,225232.0,27.0353,27.0514,27.0191,27.0433,225232.0
2016-03-03 15:50:00,33.48,33.5,33.46,33.5,548106.0,27.0433,27.0595,27.0272,27.0595,548106.0
2016-03-04 09:30:00,33.45,33.53,33.34,33.35,82766.0,27.0191,27.0837,26.9302,26.9383,82766.0
2016-03-04 09:40:00,33.34,33.35,33.28,33.31,68847.0,26.9302,26.9383,26.8818,26.906,68847.0
2016-03-04 09:50:00,33.31,33.33,33.21,33.23,144217.0,26.906,26.9222,26.8252,26.8414,144217.0
2016-03-04 10:00:00,33.22,33.25,33.17,33.18,38612.0,26.8333,26.8575,26.7929,26.801,38612.0
2016-03-04 10:10:00,33.17,33.2,33.16,33.19,32018.0,26.7929,26.8172,26.7849,26.8091,32018.0
2016-03-04 10:20:00,33.19,33.26,33.18,33.2,96687.0,26.8091,26.8656,26.801,26.8172,96687.0
2016-03-04 10:30:00,33.2,33.27,33.19,33.27,93360.0,26.8172,26.8737,26.8091,26.8737,93360.0
2016-03-04 10:40:00,33.28,33.28,33.26,33.26,71218.0,26.8818,26.8818,26.8656,26.8656,71218.0
2016-03-04 10:50:00,33.26,33.26,33.21,33.21,31899.0,26.8656,26.8656,26.8252,26.8252,31899.0
2016-03-04 11:00:00,33.22,33.28,33.21,33.25,122254.0,26.8333,26.8818,26.8252,26.8575,122254.0
2016-03-04 11:10:00,33.25,33.28,33.24,33.26,125434.0,26.8575,26.8818,26.8495,26.8656,125434.0
2016-03-04 11:20:00,33.26,33.26,33.19,33.2,52540.0,26.8656,26.8656,26.8091,26.8172,52540.0
2016-03-04 11:30:00,33.2,33.21,33.16,33.16,53237.0,26.8172,26.8252,26.7849,26.7849,53237.0
2016-03-04 11:40:00,33.16,33.2,33.15,33.16,33071.0,26.7849,26.8172,26.7768,26.7849,33071.0
2016-03-04 11:50:00,33.17,33.2,33.16,33.2,27014.0,26.7929,26.8172,26.7849,26.8172,27014.0
2016-03-04 12:00:00,33.19,33.24,33.19,33.22,100276.0,26.8091,26.8495,26.8091,26.8333,100276.0
2016-03-04 12:10:00,33.22,33.27,33.21,33.26,216213.0,26.8333,26.8737,26.8252,26.8656,216213.0
2016-03-04 12:20:00,33.27,33.3,33.26,33.28,108215.0,26.8737,26.8979,26.8656,26.8818,108215.0
2016-03-04 12:30:00,33.28,33.3,33.26,33.26,38243.0,26.8818,26.8979,26.8656,26.8656,38243.0
2016-03-04 12:40:00,33.27,33.28,33.24,33.25,40219.0,26.8737,26.8818,26.8495,26.8575,40219.0
2016-03-04 12:50:00,33.25,33.31,33.25,33.25,56201.0,26.8575,26.906,26.8575,26.8575,56201.0
2016-03-04 13:00:00,33.25,33.27,33.23,33.23,44887.0,26.8575,26.8737,26.8414,26.8414,44887.0
2016-03-04 13:10:00,33.23,33.24,33.23,33.24,9325.0,26.8414,26.8495,26.8414,26.8495,9325.0
2016-03-04 13:20:00,33.23,33.24,33.2,33.23,35856.0,26.8414,26.8495,26.8172,26.8414,35856.0
2016-03-04 13:30:00,33.22,33.23,33.18,33.2,22872.0,26.8333,26.8414,26.801,26.8172,22872.0
2016-03-04 13:40:00,33.2,33.23,33.2,33.22,45895.0,26.8172,26.8414,26.8172,26.8333,45895.0
2016-03-04 13:50:00,33.22,33.23,33.21,33.23,32161.0,26.8333,26.8414,26.8252,26.8414,32161.0
2016-03-04 14:00:00,33.22,33.24,33.21,33.22,36693.0,26.8333,26.8495,26.8252,26.8333,36693.0
2016-03-04 14:10:00,33.23,33.25,33.21,33.21,127016.0,26.8414,26.8575,26.8252,26.8252,127016.0
2016-03-04 14:20:00,33.21,33.24,33.19,33.23,39004.0,26.8252,26.8495,26.8091,26.8414,39004.0
2016-03-04 14:30:00,33.22,33.24,33.18,33.19,63986.0,26.8333,26.8495,26.801,26.8091,63986.0
2016-03-04 14:40:00,33.19,33.2,33.15,33.2,72845.0,26.8091,26.8172,26.7768,26.8172,72845.0
2016-03-04 14:50:00,33.2,33.2,33.16,33.16,79905.0,26.8172,26.8172,26.7849,26.7849,79905.0
2016-03-04 15:00:00,33.16,33.16,33.07,33.09,191724.0,26.7849,26.7849,26.7122,26.7283,191724.0
2016-03-04 15:10:00,33.1,33.11,33.07,33.1,151815.0,26.7364,26.7445,26.7122,26.7364,151815.0
2016-03-04 15:20:00,33.1,33.16,33.09,33.16,84111.0,26.7364,26.7849,26.7283,26.7849,84111.0
2016-03-04 15:30:00,33.16,33.21,33.15,33.2,68395.0,26.7849,26.8252,26.7768,26.8172,68395.0
2016-03-04 15:40:00,33.2,33.22,33.2,33.22,144818.0,26.8172,26.8333,26.8172,26.8333,144818.0
2016-03-04 15:50:00,33.22,33.22,33.15,33.18,395610.0,26.8333,26.8333,26.7768,26.801,395610.0
2016-03-07 09:30:00,33.04,33.11,33.01,33.05,141238.0,26.6879,26.7445,26.6637,26.696,141238.0
2016-03-07 09:40:00,33.06,33.14,33.04,33.1,48278.0,26.7041,26.7687,26.6879,26.7364,48278.0
2016-03-07 09:50:00,33.11,33.12,33.04,33.1,100734.0,26.7445,26.7525,26.6879,26.7364,100734.0
2016-03-07 10:00:00,33.09,33.25,33.07,33.21,274632.0,26.7283,26.8575,26.7122,26.8252,274632.0
2016-03-07 10:10:00,33.21,33.25,33.14,33.18,124317.0,26.8252,26.8575,26.7687,26.801,124317.0
2016-03-07 10:20:00,33.17,33.19,33.13,33.19,33955.0,26.7929,26.8091,26.7606,26.8091,33955.0
2016-03-07 10:30:00,33.2,33.24,33.17,33.22,51262.0,26.8172,26.8495,26.7929,26.8333,51262.0
2016-03-07 10:40:00,33.23,33.26,33.21,33.21,31637.0,26.8414,26.8656,26.8252,26.8252,31637.0
2016-03-07 10:50:00,33.2,33.24,33.2,33.22,31350.0,26.8172,26.8495,26.8172,26.8333,31350.0
2016-03-07 11:00:00,33.22,33.22,33.18,33.19,57842.0,26.8333,26.8333,26.801,26.8091,57842.0
2016-03-07 11:10:00,33.19,33.22,33.19,33.22,132287.0,26.8091,26.8333,26.8091,26.8333,132287.0
2016-03-07 11:20:00,33.23,33.29,33.23,33.24,61690.0,26.8414,26.8899,26.8414,26.8495,61690.0
2016-03-07 11:30:00,33.24,33.25,33.2,33.24,120807.0,26.8495,26.8575,26.8172,26.8495,120807.0
2016-03-07 11:40:00,33.25,33.3,33.23,33.27,95023.0,26.8575,26.8979,26.8414,26.8737,95023.0
2016-03-07 11:50:00,33.27,33.31,33.25,33.29,67593.0,26.8737,26.906,26.8575,26.8899,67593.0
2016-03-07 12:00:00,33.29,33.33,33.29,33.32,21907.0,26.8899,26.9222,26.8899,26.9141,21907.0
2016-03-07 12:10:00,33.32,33.33,33.26,33.27,40585.0,26.9141,26.9222,26.8656,26.8737,40585.0
2016-03-07 12:20:00,33.28,33.3,33.27,33.29,15009.0,26.8818,26.8979,26.8737,26.8899,15009.0
2016-03-07 12:30:00,33.29,33.31,33.28,33.3,29629.0,26.8899,26.906,26.8818,26.8979,29629.0
2016-03-07 12:40:00,33.3,33.34,33.3,33.34,72046.0,26.8979,26.9302,26.8979,26.9302,72046.0
2016-03-07 12:50:00,33.34,33.35,33.33,33.34,31825.0,26.9302,26.9383,26.9222,26.9302,31825.0
2016-03-07 13:00:00,33.33,33.37,33.33,33.34,40460.0,26.9222,26.9545,26.9222,26.9302,40460.0
2016-03-07 13:10:00,33.34,33.38,33.34,33.38,69431.0,26.9302,26.9626,26.9302,26.9626,69431.0
2016-03-07 13:20:00,33.38,33.38,33.31,33.32,37448.0,26.9626,26.9626,26.906,26.9141,37448.0
2016-03-07 13:30:00,33.32,33.32,33.28,33.31,21751.0,26.9141,26.9141,26.8818,26.906,21751.0
2016-03-07 13:40:00,33.31,33.35,33.3,33.35,27598.0,26.906,26.9383,26.8979,26.9383,27598.0
2016-03-07 13:50:00,33.34,33.35,33.33,33.35,39993.0,26.9302,26.9383,26.9222,26.9383,39993.0
2016-03-07 14:00:00,33.35,33.36,33.33,33.35,93739.0,26.9383,26.9464,26.9222,26.9383,93739.0
2016-03-07 14:10:00,33.34,33.36,33.33,33.34,66865.0,26.9302,26.9464,26.9222,26.9302,66865.0
2016-03-07 14:20:00,33.34,33.37,33.33,33.35,54692.0,26.9302,26.9545,26.9222,26.9383,54692.0
2016-03-07 14:30:00,33.35,33.36,33.32,33.34,60464.0,26.9383,26.9464,26.9141,26.9302,60464.0
2016-03-07 14:40:00,33.34,33.36,33.33,33.34,69790.0,26.9302,26.9464,26.9222,26.9302,69790.0
2016-03-07 14:50:00,33.34,33.36,33.32,33.36,50669.0,26.9302,26.9464,26.9141,26.9464,50669.0
2016-03-07 15:00:00,33.35,33.36,33.3,33.34,40386.0,26.9383,26.9464,26.8979,26.9302,40386.0
2016-03-07 15:10:00,33.34,33.36,33.32,33.35,116912.0,26.9302,26.9464,26.9141,26.9383,116912.0
2016-03-07 15:20:00,33.35,33.36,33.33,33.35,78824.0,26.9383,26.9464,26.9222,26.9383,78824.0
2016-03-07 15:30:00,33.35,33.36,33.33,33.33,108413.0,26.9383,26.9464,26.9222,26.9222,108413.0
2016-03-07 15:40:00,33.33,33.34,33.26,33.27,81000.0,26.9222,26.9302,26.8656,26.8737,81000.0
2016-03-07 15:50:00,33.27,33.32,33.23,33.32,440557.0,26.8737,26.9141,26.8414,26.9141,440557.0
2016-03-08 09:30:00,33.21,33.21,33.11,33.15,74205.0,26.8252,26.8252,26.7445,26.7768,74205.0
2016-03-08 09:40:00,33.14,33.21,33.12,33.13,275094.0,26.7687,26.8252,26.7525,26.7606,275094.0
2016-03-08 09:50:00,33.13,33.15,33.1,33.13,62067.0,26.7606,26.7768,26.7364,26.7606,62067.0
2016-03-08 10:00:00,33.12,33.21,33.12,33.18,221040.0,26.7525,26.8252,26.7525,26.801,221040.0
2016-03-08 10:10:00,33.19,33.2,33.07,33.08,155479.0,26.8091,26.8172,26.7122,26.7202,155479.0
2016-03-08 10:20:00,33.08,33.12,33.0,33.01,70320.0,26.7202,26.7525,26.6556,26.6637,70320.0
2016-03-08 10:30:00,33.02,33.06,33.0,33.04,97003.0,26.6718,26.7041,26.6556,26.6879,97003.0
2016-03-08 10:40:00,33.03,33.03,32.94,32.96,108236.0,26.6798,26.6798,26.6071,26.6233,108236.0
2016-03-08 10:50:00,32.96,33.04,32.96,33.04,56199.0,26.6233,26.6879,26.6233,26.6879,56199.0
2016-03-08 11:00:00,33.04,33.2,33.01,33.2,153804.0,26.6879,26.8172,26.6637,26.8172,153804.0
2016-03-08 11:10:00,33.2,33.21,33.16,33.16,59774.0,26.8172,26.8252,26.7849,26.7849,59774.0
2016-03-08 11:20:00,33.16,33.19,33.12,33.16,32302.0,26.7849,26.8091,26.7525,26.7849,32302.0
2016-03-08 11:30:00,33.16,33.2,33.14,33.15,47096.0,26.7849,26.8172,26.7687,26.7768,47096.0
2016-03-08 11:40:00,33.15,33.18,33.15,33.15,57589.0,26.7768,26.801,26.7768,26.7768,57589.0
2016-03-08 11:50:00,33.15,33.19,33.15,33.17,73887.0,26.7768,26.8091,26.7768,26.7929,73887.0
2016-03-08 12:00:00,33.17,33.27,33.15,33.26,91699.0,26.7929,26.8737,26.7768,26.8656,91699.0
2016-03-08 12:10:00,33.26,33.29,33.24,33.29,36212.0,26.8656,26.8899,26.8495,26.8899,36212.0
2016-03-08 12:20:00,33.29,33.3,33.27,33.28,27406.0,26.8899,26.8979,26.8737,26.8818,27406.0
2016-03-08 12:30:00,33.29,33.29,33.22,33.22,34103.0,26.8899,26.8899,26.8333,26.8333,34103.0
2016-03-08 12:40:00,33.22,33.26,33.22,33.24,20772.0,26.8333,26.8656,26.8333,26.8495,20772.0
2016-03-08 12:50:00,33.24,33.25,33.22,33.24,21325.0,26.8495,26.8575,26.8333,26.8495,21325.0
2016-03-08 13:00:00,33.23,33.24,33.19,33.2,58333.0,26.8414,26.8495,26.8091,26.8172,58333.0
2016-03-08 13:10:00,33.2,33.2,33.15,33.18,37543.0,26.8172,26.8172,26.7768,26.801,37543.0
2016-03-08 13:20:00,33.17,33.21,33.13,33.16,91133.0,26.7929,26.8252,26.7606,26.7849,91133.0
2016-03-08 13:30:00,33.16,33.21,33.15,33.2,31337.0,26.7849,26.8252,26.7768,26.8172,31337.0
2016-03-08 13:40:00,33.2,33.2,33.14,33.15,25695.0,26.8172,26.8172,26.7687,26.7768,25695.0
2016-03-08 13:50:00,33.15,33.15,33.11,33.15,28853.0,26.7768,26.7768,26.7445,26.7768,28853.0
2016-03-08 14:00:00,33.14,33.18,33.13,33.17,107389.0,26.7687,26.801,26.7606,26.7929,107389.0
2016-03-08 14:10:00,33.18,33.18,33.14,33.16,49231.0,26.801,26.801,26.7687,26.7849,49231.0
2016-03-08 14:20:00,33.16,33.16,33.11,33.11,54354.0,26.7849,26.7849,26.7445,26.7445,54354.0
2016-03-08 14:30:00,33.12,33.15,33.11,33.12,24853.0,26.7525,26.7768,26.7445,26.7525,24853.0
2016-03-08 14:40:00,33.13,33.16,33.12,33.12,29560.0,26.7606,26.7849,26.7525,26.7525,29560.0
2016-03-08 14:50:00,33.12,33.15,33.1,33.15,28492.0,26.7525,26.7768,26.7364,26.7768,28492.0
2016-03-08 15:00:00,33.15,33.15,33.12,33.13,50398.0,26.7768,26.7768,26.7525,26.7606,50398.0
2016-03-08 15:10:00,33.13,33.15,33.07,33.07,77167.0,26.7606,26.7768,26.7122,26.7122,77167.0
2016-03-08 15:20:00,33.07,33.11,33.06,33.06,101600.0,26.7122,26.7445,26.7041,26.7041,101600.0
2016-03-08 15:30:00,33.06,33.1,33.03,33.03,114599.0,26.7041,26.7364,26.6798,26.6798,114599.0
2016-03-08 15:40:00,33.03,33.06,33.0,33.05,211224.0,26.6798,26.7041,26.6556,26.696,211224.0
2016-03-08 15:50:00,33.05,33.08,33.02,33.04,301780.0,26.696,26.7202,26.6718,26.6879,301780.0
2016-03-09 09:30:00,33.2,33.2,33.09,33.18,42373.0,26.8172,26.8172,26.7283,26.801,42373.0
2016-03-09 09:40:00,33.18,33.27,33.15,33.27,41718.0,26.801,26.8737,26.7768,26.8737,41718.0
2016-03-09 09:50:00,33.26,33.31,33.24,33.27,39748.0,26.8656,26.906,26.8495,26.8737,39748.0
2016-03-09 10:00:00,33.26,33.26,33.14,33.16,60058.0,26.8656,26.8656,26.7687,26.7849,60058.0
2016-03-09 10:10:00,33.16,33.18,33.13,33.15,31211.0,26.7849,26.801,26.7606,26.7768,31211.0
2016-03-09 10:20:00,33.15,33.21,33.15,33.2,21739.0,26.7768,26.8252,26.7768,26.8172,21739.0
2016-03-09 10:30:00,33.22,33.24,33.19,33.2,52630.0,26.8333,26.8495,26.8091,26.8172,52630.0
2016-03-09 10:40:00,33.21,33.22,33.12,33.12,24706.0,26.8252,26.8333,26.7525,26.7525,24706.0
2016-03-09 10:50:00,33.11,33.11,33.02,33.03,27470.0,26.7445,26.7445,26.6718,26.6798,27470.0
2016-03-09 11:00:00,33.02,33.06,33.02,33.05,18127.0,26.6718,26.7041,26.6718,26.696,18127.0
2016-03-09 11:10:00,33.05,33.11,33.05,33.1,16018.0,26.696,26.7445,26.696,26.7364,16018.0
2016-03-09 11:20:00,33.1,33.16,33.08,33.13,15475.0,26.7364,26.7849,26.7202,26.7606,15475.0
2016-03-09 11:30:00,33.14,33.15,33.08,33.12,35285.0,26.7687,26.7768,26.7202,26.7525,35285.0
2016-03-09 11:40:00,33.12,33.12,33.06,33.07,20183.0,26.7525,26.7525,26.7041,26.7122,20183.0
2016-03-09 11:50:00,33.07,33.12,33.06,33.12,43589.0,26.7122,26.7525,26.7041,26.7525,43589.0
2016-03-09 12:00:00,33.11,33.11,33.07,33.08,9473.0,26.7445,26.7445,26.7122,26.7202,9473.0
2016-03-09 12:10:00,33.08,33.09,33.06,33.07,18397.0,26.7202,26.7283,26.7041,26.7122,18397.0
2016-03-09 12:20:00,33.06,33.08,33.06,33.07,8700.0,26.7041,26.7202,26.7041,26.7122,8700.0
2016-03-09 12:30:00,33.07,33.09,33.06,33.09,12745.0,26.7122,26.7283,26.7041,26.7283,12745.0
2016-03-09 12:40:00,33.08,33.1,33.04,33.04,10632.0,26.7202,26.7364,26.6879,26.6879,10632.0
2016-03-09 12:50:00,33.04,33.05,33.01,33.02,14770.0,26.6879,26.696,26.6637,26.6718,14770.0
2016-03-09 13:00:00,33.02,33.05,33.02,33.03,19877.0,26.6718,26.696,26.6718,26.6798,19877.0
2016-03-09 13:10:00,33.04,33.08,33.04,33.04,16032.0,26.6879,26.7202,26.6879,26.6879,16032.0
2016-03-09 13:20:00,33.04,33.09,33.04,33.09,19717.0,26.6879,26.7283,26.6879,26.7283,19717.0
2016-03-09 13:30:00,33.09,33.11,33.08,33.09,16578.0,26.7283,26.7445,26.7202,26.7283,16578.0
2016-03-09 13:40:00,33.11,33.11,33.07,33.08,45321.0,26.7445,26.7445,26.7122,26.7202,45321.0
2016-03-09 13:50:00,33.09,33.11,33.07,33.07,57716.0,26.7283,26.7445,26.7122,26.7122,57716.0
2016-03-09 14:00:00,33.08,33.09,33.07,33.08,38072.0,26.7202,26.7283,26.7122,26.7202,38072.0
2016-03-09 14:10:00,33.09,33.1,33.05,33.09,45160.0,26.7283,26.7364,26.696,26.7283,45160.0
2016-03-09 14:20:00,33.09,33.11,33.07,33.1,21305.0,26.7283,26.7445,26.7122,26.7364,21305.0
2016-03-09 14:30:00,33.1,33.1,33.05,33.07,24480.0,26.7364,26.7364,26.696,26.7122,24480.0
2016-03-09 14:40:00,33.07,33.11,33.06,33.06,28518.0,26.7122,26.7445,26.7041,26.7041,28518.0
2016-03-09 14:50:00,33.06,33.08,33.04,33.05,53026.0,26.7041,26.7202,26.6879,26.696,53026.0
2016-03-09 15:00:00,33.05,33.05,33.01,33.01,45180.0,26.696,26.696,26.6637,26.6637,45180.0
2016-03-09 15:10:00,33.01,33.01,32.95,32.96,47299.0,26.6637,26.6637,26.6152,26.6233,47299.0
2016-03-09 15:20:00,32.96,33.01,32.94,33.0,57895.0,26.6233,26.6637,26.6071,26.6556,57895.0
2016-03-09 15:30:00,33.0,33.01,32.96,33.0,80233.0,26.6556,26.6637,26.6233,26.6556,80233.0
2016-03-09 15:40:00,33.0,33.02,32.98,33.0,91941.0,26.6556,26.6718,26.6395,26.6556,91941.0
2016-03-09 15:50:00,33.0,33.02,32.96,33.02,267428.0,26.6556,26.6718,26.6233,26.6718,267428.0
2016-03-10 09:30:00,33.15,33.23,33.13,33.2,69317.0,26.7768,26.8414,26.7606,26.8172,69317.0
2016-03-10 09:40:00,33.19,33.27,33.16,33.27,47168.0,26.8091,26.8737,26.7849,26.8737,47168.0
2016-03-10 09:50:00,33.27,33.27,33.15,33.24,38131.0,26.8737,26.8737,26.7768,26.8495,38131.0
2016-03-10 10:00:00,33.23,33.26,33.17,33.19,33462.0,26.8414,26.8656,26.7929,26.8091,33462.0
2016-03-10 10:10:00,33.18,33.19,33.13,33.15,35856.0,26.801,26.8091,26.7606,26.7768,35856.0
2016-03-10 10:20:00,33.14,33.2,33.11,33.12,158683.0,26.7687,26.8172,26.7445,26.7525,158683.0
2016-03-10 10:30:00,33.11,33.11,32.99,33.01,52699.0,26.7445,26.7445,26.6475,26.6637,52699.0
2016-03-10 10:40:00,33.0,33.02,32.98,32.98,42253.0,26.6556,26.6718,26.6395,26.6395,42253.0
2016-03-10 10:50:00,32.97,33.01,32.9,32.91,35224.0,26.6314,26.6637,26.5748,26.5829,35224.0
2016-03-10 11:00:00,32.91,32.95,32.86,32.95,30170.0,26.5829,26.6152,26.5425,26.6152,30170.0
2016-03-10 11:10:00,32.95,32.97,32.91,32.91,31890.0,26.6152,26.6314,26.5829,26.5829,31890.0
2016-03-10 11:20:00,32.9,32.9,32.82,32.87,64931.0,26.5748,26.5748,26.5102,26.5506,64931.0
2016-03-10 11:30:00,32.86,32.86,32.77,32.82,41553.0,26.5425,26.5425,26.4698,26.5102,41553.0
2016-03-10 11:40:00,32.83,32.86,32.79,32.85,25858.0,26.5183,26.5425,26.486,26.5345,25858.0
2016-03-10 11:50:00,32.84,32.87,32.83,32.83,21915.0,26.5264,26.5506,26.5183,26.5183,21915.0
2016-03-10 12:00:00,32.83,32.9,32.83,32.86,36061.0,26.5183,26.5748,26.5183,26.5425,36061.0
2016-03-10 12:10:00,32.86,32.88,32.84,32.87,104912.0,26.5425,26.5587,26.5264,26.5506,104912.0
2016-03-10 12:20:00,32.88,32.89,32.79,32.8,53894.0,26.5587,26.5668,26.486,26.4941,53894.0
2016-03-10 12:30:00,32.8,32.8,32.66,32.69,54814.0,26.4941,26.4941,26.381,26.4052,54814.0
2016-03-10 12:40:00,32.69,32.69,32.64,32.65,42494.0,26.4052,26.4052,26.3648,26.3729,42494.0
2016-03-10 12:50:00,32.66,32.71,32.61,32.71,110191.0,26.381,26.4214,26.3406,26.4214,110191.0
2016-03-10 13:00:00,32.71,32.75,32.69,32.69,25896.0,26.4214,26.4537,26.4052,26.4052,25896.0
2016-03-10 13:10:00,32.69,32.69,32.63,32.69,43409.0,26.4052,26.4052,26.3567,26.4052,43409.0
2016-03-10 13:20:00,32.7,32.71,32.65,32.68,51035.0,26.4133,26.4214,26.3729,26.3971,51035.0
2016-03-10 13:30:00,32.67,32.75,32.64,32.74,142026.0,26.3891,26.4537,26.3648,26.4456,142026.0
2016-03-10 13:40:00,32.74,32.75,32.7,32.72,52826.0,26.4456,26.4537,26.4133,26.4294,52826.0
2016-03-10 13:50:00,32.72,32.76,32.69,32.7,82346.0,26.4294,26.4618,26.4052,26.4133,82346.0
2016-03-10 14:00:00,32.7,32.72,32.63,32.65,81270.0,26.4133,26.4294,26.3567,26.3729,81270.0
2016-03-10 14:10:00,32.65,32.65,32.62,32.62,47196.0,26.3729,26.3729,26.3487,26.3487,47196.0
2016-03-10 14:20:00,32.62,32.71,32.62,32.68,110691.0,26.3487,26.4214,26.3487,26.3971,110691.0
2016-03-10 14:30:00,32.69,32.72,32.65,32.66,100800.0,26.4052,26.4294,26.3729,26.381,100800.0
2016-03-10 14:40:00,32.66,32.77,32.65,32.77,116508.0,26.381,26.4698,26.3729,26.4698,116508.0
2016-03-10 14:50:00,32.77,32.8,32.76,32.76,49275.0,26.4698,26.4941,26.4618,26.4618,49275.0
2016-03-10 15:00:00,32.76,32.78,32.74,32.76,55322.0,26.4618,26.4779,26.4456,26.4618,55322.0
2016-03-10 15:10:00,32.77,32.85,32.74,32.83,81911.0,26.4698,26.5345,26.4456,26.5183,81911.0
2016-03-10 15:20:00,32.82,32.86,32.78,32.84,161314.0,26.5102,26.5425,26.4779,26.5264,161314.0
2016-03-10 15:30:00,32.84,32.85,32.79,32.84,684120.0,26.5264,26.5345,26.486,26.5264,684120.0
2016-03-10 15:40:00,32.84,32.85,32.78,32.8,191694.0,26.5264,26.5345,26.4779,26.4941,191694.0
2016-03-10 15:50:00,32.8,32.83,32.77,32.83,502750.0,26.4941,26.5183,26.4698,26.5183,502750.0
2016-03-11 09:30:00,33.12,33.15,32.91,33.0,108429.0,26.7525,26.7768,26.5829,26.6556,108429.0
2016-03-11 09:40:00,33.0,33.01,32.83,32.84,151538.0,26.6556,26.6637,26.5183,26.5264,151538.0
2016-03-11 09:50:00,32.85,32.95,32.83,32.94,75354.0,26.5345,26.6152,26.5183,26.6071,75354.0
2016-03-11 10:00:00,32.94,32.96,32.85,32.86,95288.0,26.6071,26.6233,26.5345,26.5425,95288.0
2016-03-11 10:10:00,32.86,32.91,32.86,32.9,151298.0,26.5425,26.5829,26.5425,26.5748,151298.0
2016-03-11 10:20:00,32.9,32.96,32.88,32.95,127563.0,26.5748,26.6233,26.5587,26.6152,127563.0
2016-03-11 10:30:00,32.95,33.0,32.95,32.98,151465.0,26.6152,26.6556,26.6152,26.6395,151465.0
2016-03-11 10:40:00,32.98,33.0,32.95,32.95,71064.0,26.6395,26.6556,26.6152,26.6152,71064.0
2016-03-11 10:50:00,32.95,32.96,32.93,32.93,56036.0,26.6152,26.6233,26.5991,26.5991,56036.0
2016-03-11 11:00:00,32.94,33.01,32.94,33.01,82585.0,26.6071,26.6637,26.6071,26.6637,82585.0
2016-03-11 11:10:00,33.01,33.01,32.97,32.98,129470.0,26.6637,26.6637,26.6314,26.6395,129470.0
2016-03-11 11:20:00,32.99,33.01,32.98,33.0,82301.0,26.6475,26.6637,26.6395,26.6556,82301.0
2016-03-11 11:30:00,33.0,33.01,32.99,33.0,92537.0,26.6556,26.6637,26.6475,26.6556,92537.0
2016-03-11 11:40:00,33.0,33.03,32.99,33.01,118080.0,26.6556,26.6798,26.6475,26.6637,118080.0
2016-03-11 11:50:00,33.02,33.03,32.97,33.01,103276.0,26.6718,26.6798,26.6314,26.6637,103276.0
2016-03-11 12:00:00,33.01,33.02,32.93,32.94,105045.0,26.6637,26.6718,26.5991,26.6071,105045.0
2016-03-11 12:10:00,32.94,33.01,32.93,33.0,41643.0,26.6071,26.6637,26.5991,26.6556,41643.0
2016-03-11 12:20:00,33.01,33.02,32.98,33.0,44916.0,26.6637,26.6718,26.6395,26.6556,44916.0
2016-03-11 12:30:00,33.0,33.01,32.99,33.0,1186736.0,26.6556,26.6637,26.6475,26.6556,1186736.0
2016-03-11 12:40:00,33.0,33.02,32.99,33.02,80106.0,26.6556,26.6718,26.6475,26.6718,80106.0
2016-03-11 12:50:00,33.02,33.07,33.01,33.05,57368.0,26.6718,26.7122,26.6637,26.696,57368.0
2016-03-11 13:00:00,33.06,33.06,33.02,33.02,95302.0,26.7041,26.7041,26.6718,26.6718,95302.0
2016-03-11 13:10:00,33.03,33.04,33.0,33.0,56582.0,26.6798,26.6879,26.6556,26.6556,56582.0
2016-03-11 13:20:00,33.0,33.01,32.99,33.0,41429.0,26.6556,26.6637,26.6475,26.6556,41429.0
2016-03-11 13:30:00,33.0,33.0,32.96,32.98,44364.0,26.6556,26.6556,26.6233,26.6395,44364.0
2016-03-11 13:40:00,32.98,33.0,32.97,32.99,62837.0,26.6395,26.6556,26.6314,26.6475,62837.0
2016-03-11 13:50:00,33.0,33.05,32.99,33.04,70004.0,26.6556,26.696,26.6475,26.6879,70004.0
2016-03-11 14:00:00,33.05,33.08,33.04,33.08,79049.0,26.696,26.7202,26.6879,26.7202,79049.0
2016-03-11 14:10:00,33.08,33.08,33.05,33.05,47986.0,26.7202,26.7202,26.696,26.696,47986.0
2016-03-11 14:20:00,33.05,33.1,33.05,33.09,70748.0,26.696,26.7364,26.696,26.7283,70748.0
2016-03-11 14:30:00,33.1,33.15,33.09,33.15,58467.0,26.7364,26.7768,26.7283,26.7768,58467.0
2016-03-11 14:40:00,33.15,33.22,33.15,33.2,69223.0,26.7768,26.8333,26.7768,26.8172,69223.0
2016-03-11 14:50:00,33.2,33.21,33.15,33.17,37971.0,26.8172,26.8252,26.7768,26.7929,37971.0
2016-03-11 15:00:00,33.16,33.16,33.11,33.13,84704.0,26.7849,26.7849,26.7445,26.7606,84704.0
2016-03-11 15:10:00,33.13,33.15,33.09,33.1,115625.0,26.7606,26.7768,26.7283,26.7364,115625.0
2016-03-11 15:20:00,33.09,33.1,33.07,33.08,168787.0,26.7283,26.7364,26.7122,26.7202,168787.0
2016-03-11 15:30:00,33.08,33.09,33.0,33.02,229815.0,26.7202,26.7283,26.6556,26.6718,229815.0
2016-03-11 15:40:00,33.02,33.11,33.01,33.11,227045.0,26.6718,26.7445,26.6637,26.7445,227045.0
2016-03-11 15:50:00,33.11,33.22,33.1,33.21,468870.0,26.7445,26.8333,26.7364,26.8252,468870.0
2016-03-14 09:30:00,33.2,33.2,33.07,33.13,82961.0,26.8172,26.8172,26.7122,26.7606,82961.0
2016-03-14 09:40:00,33.12,33.14,33.05,33.06,76768.0,26.7525,26.7687,26.696,26.7041,76768.0
2016-03-14 09:50:00,33.07,33.09,33.05,33.07,35889.0,26.7122,26.7283,26.696,26.7122,35889.0
2016-03-14 10:00:00,33.06,33.08,33.03,33.07,30239.0,26.7041,26.7202,26.6798,26.7122,30239.0
2016-03-14 10:10:00,33.07,33.12,33.07,33.12,27106.0,26.7122,26.7525,26.7122,26.7525,27106.0
2016-03-14 10:20:00,33.12,33.13,33.09,33.09,26531.0,26.7525,26.7606,26.7283,26.7283,26531.0
2016-03-14 10:30:00,33.1,33.11,33.01,33.02,134698.0,26.7364,26.7445,26.6637,26.6718,134698.0
2016-03-14 10:40:00,33.02,33.05,32.99,33.03,65185.0,26.6718,26.696,26.6475,26.6798,65185.0
2016-03-14 10:50:00,33.04,33.06,32.94,32.94,80299.0,26.6879,26.7041,26.6071,26.6071,80299.0
2016-03-14 11:00:00,32.95,33.0,32.92,33.0,56138.0,26.6152,26.6556,26.591,26.6556,56138.0
2016-03-14 11:10:00,33.01,33.03,32.98,33.0,70023.0,26.6637,26.6798,26.6395,26.6556,70023.0
2016-03-14 11:20:00,32.99,33.03,32.95,33.03,31255.0,26.6475,26.6798,26.6152,26.6798,31255.0
2016-03-14 11:30:00,33.02,33.04,33.0,33.0,22108.0,26.6718,26.6879,26.6556,26.6556,22108.0
2016-03-14 11:40:00,33.0,33.04,33.0,33.03,25148.0,26.6556,26.6879,26.6556,26.6798,25148.0
2016-03-14 11:50:00,33.03,33.03,32.97,32.97,67876.0,26.6798,26.6798,26.6314,26.6314,67876.0
2016-03-14 12:00:00,32.97,32.99,32.96,32.98,33373.0,26.6314,26.6475,26.6233,26.6395,33373.0
2016-03-14 12:10:00,32.98,33.03,32.98,33.03,19122.0,26.6395,26.6798,26.6395,26.6798,19122.0
2016-03-14 12:20:00,33.04,33.04,33.03,33.04,14409.0,26.6879,26.6879,26.6798,26.6879,14409.0
2016-03-14 12:30:00,33.04,33.04,33.03,33.04,78466.0,26.6879,26.6879,26.6798,26.6879,78466.0
2016-03-14 12:40:00,33.04,33.07,33.03,33.07,78105.0,26.6879,26.7122,26.6798,26.7122,78105.0
2016-03-14 12:50:00,33.07,33.07,33.05,33.06,33855.0,26.7122,26.7122,26.696,26.7041,33855.0
2016-03-14 13:00:00,33.05,33.07,33.04,33.07,45362.0,26.696,26.7122,26.6879,26.7122,45362.0
2016-03-14 13:10:00,33.07,33.07,33.06,33.07,107459.0,26.7122,26.7122,26.7041,26.7122,107459.0
2016-03-14 13:20:00,33.06,33.08,33.04,33.04,75429.0,26.7041,26.7202,26.6879,26.6879,75429.0
2016-03-14 13:30:00,33.04,33.07,33.04,33.07,51301.0,26.6879,26.7122,26.6879,26.7122,51301.0
2016-03-14 13:40:00,33.07,33.07,33.05,33.05,95371.0,26.7122,26.7122,26.696,26.696,95371.0
2016-03-14 13:50:00,33.06,33.06,33.03,33.05,62867.0,26.7041,26.7041,26.6798,26.696,62867.0
2016-03-14 14:00:00,33.05,33.06,33.04,33.05,29817.0,26.696,26.7041,26.6879,26.696,29817.0
2016-03-14 14:10:00,33.05,33.06,33.04,33.06,27575.0,26.696,26.7041,26.6879,26.7041,27575.0
2016-03-14 14:20:00,33.06,33.08,33.0,33.07,592108.0,26.7041,26.7202,26.6556,26.7122,592108.0
2016-03-14 14:30:00,33.07,33.16,33.07,33.11,112047.0,26.7122,26.7849,26.7122,26.7445,112047.0
2016-03-14 14:40:00,33.1,33.11,33.05,33.08,132649.0,26.7364,26.7445,26.696,26.7202,132649.0
2016-03-14 14:50:00,33.08,33.1,33.06,33.1,36628.0,26.7202,26.7364,26.7041,26.7364,36628.0
2016-03-14 15:00:00,33.1,33.13,33.09,33.1,54866.0,26.7364,26.7606,26.7283,26.7364,54866.0
2016-03-14 15:10:00,33.1,33.12,33.09,33.09,43865.0,26.7364,26.7525,26.7283,26.7283,43865.0
2016-03-14 15:20:00,33.09,33.13,33.08,33.12,99944.0,26.7283,26.7606,26.7202,26.7525,99944.0
2016-03-14 15:30:00,33.12,33.12,33.06,33.09,69633.0,26.7525,26.7525,26.7041,26.7283,69633.0
2016-03-14 15:40:00,33.09,33.12,33.08,33.09,92797.0,26.7283,26.7525,26.7202,26.7283,92797.0
2016-03-14 15:50:00,33.09,33.1,33.04,33.04,259689.0,26.7283,26.7364,26.6879,26.6879,259689.0
2016-03-15 09:30:00,32.85,32.95,32.81,32.94,51331.0,26.5345,26.6152,26.5021,26.6071,51331.0
2016-03-15 09:40:00,32.94,33.05,32.93,33.05,52509.0,26.6071,26.696,26.5991,26.696,52509.0
2016-03-15 09:50:00,33.04,33.13,33.02,33.13,132377.0,26.6879,26.7606,26.6718,26.7606,132377.0
2016-03-15 10:00:00,33.13,33.2,33.12,33.2,48065.0,26.7606,26.8172,26.7525,26.8172,48065.0
2016-03-15 10:10:00,33.19,33.31,33.18,33.3,149353.0,26.8091,26.906,26.801,26.8979,149353.0
2016-03-15 10:20:00,33.29,33.29,33.22,33.25,29082.0,26.8899,26.8899,26.8333,26.8575,29082.0
2016-03-15 10:30:00,33.26,33.28,33.18,33.19,38786.0,26.8656,26.8818,26.801,26.8091,38786.0
2016-03-15 10:40:00,33.2,33.22,33.14,33.15,44100.0,26.8172,26.8333,26.7687,26.7768,44100.0
2016-03-15 10:50:00,33.14,33.15,33.09,33.11,62258.0,26.7687,26.7768,26.7283,26.7445,62258.0
2016-03-15 11:00:00,33.11,33.14,33.1,33.14,34648.0,26.7445,26.7687,26.7364,26.7687,34648.0
2016-03-15 11:10:00,33.14,33.14,33.11,33.12,26284.0,26.7687,26.7687,26.7445,26.7525,26284.0
2016-03-15 11:20:00,33.13,33.15,33.11,33.13,78744.0,26.7606,26.7768,26.7445,26.7606,78744.0
2016-03-15 11:30:00,33.13,33.22,33.12,33.21,61861.0,26.7606,26.8333,26.7525,26.8252,61861.0
2016-03-15 11:40:00,33.21,33.25,33.21,33.22,55484.0,26.8252,26.8575,26.8252,26.8333,55484.0
2016-03-15 11:50:00,33.23,33.27,33.22,33.22,77019.0,26.8414,26.8737,26.8333,26.8333,77019.0
2016-03-15 12:00:00,33.23,33.23,33.17,33.18,15741.0,26.8414,26.8414,26.7929,26.801,15741.0
2016-03-15 12:10:00,33.18,33.2,33.16,33.2,17782.0,26.801,26.8172,26.7849,26.8172,17782.0
2016-03-15 12:20:00,33.2,33.21,33.19,33.2,13007.0,26.8172,26.8252,26.8091,26.8172,13007.0
2016-03-15 12:30:00,33.21,33.24,33.2,33.2,24153.0,26.8252,26.8495,26.8172,26.8172,24153.0
2016-03-15 12:40:00,33.21,33.22,33.18,33.18,14822.0,26.8252,26.8333,26.801,26.801,14822.0
2016-03-15 12:50:00,33.18,33.21,33.18,33.19,12807.0,26.801,26.8252,26.801,26.8091,12807.0
2016-03-15 13:00:00,33.19,33.21,33.18,33.2,14634.0,26.8091,26.8252,26.801,26.8172,14634.0
2016-03-15 13:10:00,33.19,33.2,33.17,33.2,15523.0,26.8091,26.8172,26.7929,26.8172,15523.0
2016-03-15 13:20:00,33.2,33.25,33.2,33.24,24082.0,26.8172,26.8575,26.8172,26.8495,24082.0
2016-03-15 13:30:00,33.24,33.27,33.22,33.23,19455.0,26.8495,26.8737,26.8333,26.8414,19455.0
2016-03-15 13:40:00,33.23,33.23,33.19,33.2,22355.0,26.8414,26.8414,26.8091,26.8172,22355.0
2016-03-15 13:50:00,33.2,33.22,33.19,33.22,22183.0,26.8172,26.8333,26.8091,26.8333,22183.0
2016-03-15 14:00:00,33.22,33.22,33.19,33.2,29833.0,26.8333,26.8333,26.8091,26.8172,29833.0
2016-03-15 14:10:00,33.21,33.28,33.2,33.27,30255.0,26.8252,26.8818,26.8172,26.8737,30255.0
2016-03-15 14:20:00,33.27,33.29,33.22,33.25,99110.0,26.8737,26.8899,26.8333,26.8575,99110.0
2016-03-15 14:30:00,33.26,33.3,33.23,33.3,57657.0,26.8656,26.8979,26.8414,26.8979,57657.0
2016-03-15 14:40:00,33.3,33.3,33.23,33.27,65557.0,26.8979,26.8979,26.8414,26.8737,65557.0
2016-03-15 14:50:00,33.27,33.3,33.26,33.3,63736.0,26.8737,26.8979,26.8656,26.8979,63736.0
2016-03-15 15:00:00,33.3,33.31,33.26,33.27,39455.0,26.8979,26.906,26.8656,26.8737,39455.0
2016-03-15 15:10:00,33.26,33.29,33.25,33.29,38939.0,26.8656,26.8899,26.8575,26.8899,38939.0
2016-03-15 15:20:00,33.28,33.3,33.24,33.26,79091.0,26.8818,26.8979,26.8495,26.8656,79091.0
2016-03-15 15:30:00,33.27,33.28,33.23,33.23,74621.0,26.8737,26.8818,26.8414,26.8414,74621.0
2016-03-15 15:40:00,33.23,33.25,33.18,33.18,129784.0,26.8414,26.8575,26.801,26.801,129784.0
2016-03-15 15:50:00,33.19,33.28,33.18,33.28,431112.0,26.8091,26.8818,26.801,26.8818,431112.0
2016-03-16 09:30:00,33.25,33.47,33.11,33.41,101590.0,26.8575,27.0353,26.7445,26.9868,101590.0
2016-03-16 09:40:00,33.42,33.64,33.38,33.56,179100.0,26.9949,27.1726,26.9626,27.108,179100.0
2016-03-16 09:50:00,33.56,33.63,33.52,33.61,78600.0,27.108,27.1645,27.0756,27.1483,78600.0
2016-03-16 10:00:00,33.62,33.69,33.54,33.68,153509.0,27.1564,27.213,27.0918,27.2049,153509.0
2016-03-16 10:10:00,33.68,33.75,33.67,33.73,141952.0,27.2049,27.2614,27.1968,27.2453,141952.0
2016-03-16 10:20:00,33.73,33.75,33.62,33.62,66292.0,27.2453,27.2614,27.1564,27.1564,66292.0
2016-03-16 10:30:00,33.63,33.65,33.58,33.63,42320.0,27.1645,27.1806,27.1241,27.1645,42320.0
2016-03-16 10:40:00,33.64,33.64,33.56,33.59,48814.0,27.1726,27.1726,27.108,27.1322,48814.0
2016-03-16 10:50:00,33.6,33.6,33.54,33.55,53051.0,27.1403,27.1403,27.0918,27.0999,53051.0
2016-03-16 11:00:00,33.56,33.61,33.54,33.61,74701.0,27.108,27.1483,27.0918,27.1483,74701.0
2016-03-16 11:10:00,33.61,33.66,33.59,33.66,32650.0,27.1483,27.1887,27.1322,27.1887,32650.0
2016-03-16 11:20:00,33.65,33.68,33.6,33.61,89722.0,27.1806,27.2049,27.1403,27.1483,89722.0
2016-03-16 11:30:00,33.6,33.66,33.6,33.65,51771.0,27.1403,27.1887,27.1403,27.1806,51771.0
2016-03-16 11:40:00,33.65,33.82,33.65,33.8,94508.0,27.1806,27.318,27.1806,27.3018,94508.0
2016-03-16 11:50:00,33.8,33.83,33.76,33.79,87296.0,27.3018,27.326,27.2695,27.2937,87296.0
2016-03-16 12:00:00,33.8,33.86,33.8,33.85,43762.0,27.3018,27.3503,27.3018,27.3422,43762.0
2016-03-16 12:10:00,33.84,33.86,33.82,33.83,33088.0,27.3341,27.3503,27.318,27.326,33088.0
2016-03-16 12:20:00,33.83,33.83,33.78,33.78,59254.0,27.326,27.326,27.2857,27.2857,59254.0
2016-03-16 12:30:00,33.78,33.79,33.7,33.7,46768.0,27.2857,27.2937,27.221,27.221,46768.0
2016-03-16 12:40:00,33.71,33.71,33.61,33.61,25473.0,27.2291,27.2291,27.1483,27.1483,25473.0
2016-03-16 12:50:00,33.62,33.65,33.61,33.64,29887.0,27.1564,27.1806,27.1483,27.1726,29887.0
2016-03-16 13:00:00,33.64,33.65,33.57,33.58,102598.0,27.1726,27.1806,27.116,27.1241,102598.0
2016-03-16 13:10:00,33.57,33.59,33.53,33.54,47972.0,27.116,27.1322,27.0837,27.0918,47972.0
2016-03-16 13:20:00,33.55,33.63,33.53,33.62,44892.0,27.0999,27.1645,27.0837,27.1564,44892.0
2016-03-16 13:30:00,33.63,33.7,33.61,33.69,39509.0,27.1645,27.221,27.1483,27.213,39509.0
2016-03-16 13:40:00,33.7,33.78,33.69,33.74,62551.0,27.221,27.2857,27.213,27.2533,62551.0
2016-03-16 13:50:00,33.75,33.76,33.67,33.73,70409.0,27.2614,27.2695,27.1968,27.2453,70409.0
2016-03-16 14:00:00,33.73,33.99,33.73,33.9,125776.0,27.2453,27.4553,27.2453,27.3826,125776.0
2016-03-16 14:10:00,33.9,33.9,33.79,33.86,125176.0,27.3826,27.3826,27.2937,27.3503,125176.0
2016-03-16 14:20:00,33.85,33.97,33.83,33.93,115964.0,27.3422,27.4391,27.326,27.4068,115964.0
2016-03-16 14:30:00,33.93,34.0,33.91,33.97,174573.0,27.4068,27.4634,27.3907,27.4391,174573.0
2016-03-16 14:40:00,33.98,34.06,33.97,33.98,87940.0,27.4472,27.5118,27.4391,27.4472,87940.0
2016-03-16 14:50:00,33.98,34.05,33.95,33.95,166996.0,27.4472,27.5037,27.423,27.423,166996.0
2016-03-16 15:00:00,33.96,34.03,33.95,34.0,113407.0,27.431,27.4876,27.423,27.4634,113407.0
2016-03-16 15:10:00,34.01,34.07,33.98,34.04,102218.0,27.4714,27.5199,27.4472,27.4957,102218.0
2016-03-16 15:20:00,34.04,34.04,33.97,34.01,103268.0,27.4957,27.4957,27.4391,27.4714,103268.0
2016-03-16 15:30:00,34.0,34.06,33.98,34.05,138388.0,27.4634,27.5118,27.4472,27.5037,138388.0
2016-03-16 15:40:00,34.04,34.05,34.01,34.03,176897.0,27.4957,27.5037,27.4714,27.4876,176897.0
2016-03-16 15:50:00,34.03,34.07,34.0,34.03,562248.0,27.4876,27.5199,27.4634,27.4876,562248.0
2016-03-17 09:30:00,34.08,34.15,34.02,34.07,141600.0,27.528,27.5845,27.4795,27.5199,141600.0
2016-03-17 09:40:00,34.06,34.12,34.02,34.03,109290.0,27.5118,27.5603,27.4795,27.4876,109290.0
2016-03-17 09:50:00,34.04,34.05,33.93,33.94,105194.0,27.4957,27.5037,27.4068,27.4149,105194.0
2016-03-17 10:00:00,33.94,33.95,33.87,33.88,84636.0,27.4149,27.423,27.3584,27.3664,84636.0
2016-03-17 10:10:00,33.87,33.89,33.78,33.85,207676.0,27.3584,27.3745,27.2857,27.3422,207676.0
2016-03-17 10:20:00,33.84,33.92,33.83,33.92,118843.0,27.3341,27.3987,27.326,27.3987,118843.0
2016-03-17 10:30:00,33.91,34.03,33.91,34.0,61627.0,27.3907,27.4876,27.3907,27.4634,61627.0
2016-03-17 10:40:00,34.0,34.01,33.94,33.98,66874.0,27.4634,27.4714,27.4149,27.4472,66874.0
2016-03-17 10:50:00,33.97,34.0,33.97,34.0,45383.0,27.4391,27.4634,27.4391,27.4634,45383.0
2016-03-17 11:00:00,34.0,34.14,34.0,34.14,89828.0,27.4634,27.5764,27.4634,27.5764,89828.0
2016-03-17 11:10:00,34.15,34.18,34.11,34.11,90069.0,27.5845,27.6088,27.5522,27.5522,90069.0
2016-03-17 11:20:00,34.11,34.17,34.09,34.1,59047.0,27.5522,27.6007,27.5361,27.5441,59047.0
2016-03-17 11:30:00,34.11,34.16,34.1,34.12,81359.0,27.5522,27.5926,27.5441,27.5603,81359.0
2016-03-17 11:40:00,34.12,34.24,34.1,34.23,33292.0,27.5603,27.6572,27.5441,27.6491,33292.0
2016-03-17 11:50:00,34.23,34.24,34.18,34.22,47038.0,27.6491,27.6572,27.6088,27.6411,47038.0
2016-03-17 12:00:00,34.22,34.22,34.17,34.19,71720.0,27.6411,27.6411,27.6007,27.6168,71720.0
2016-03-17 12:10:00,34.19,34.2,34.17,34.2,42013.0,27.6168,27.6249,27.6007,27.6249,42013.0
2016-03-17 12:20:00,34.2,34.25,34.19,34.25,65865.0,27.6249,27.6653,27.6168,27.6653,65865.0
2016-03-17 12:30:00,34.25,34.31,34.25,34.31,79283.0,27.6653,27.7138,27.6653,27.7138,79283.0
2016-03-17 12:40:00,34.3,34.33,34.3,34.33,30207.0,27.7057,27.7299,27.7057,27.7299,30207.0
2016-03-17 12:50:00,34.33,34.38,34.32,34.35,48656.0,27.7299,27.7703,27.7218,27.7461,48656.0
2016-03-17 13:00:00,34.36,34.4,34.35,34.38,72869.0,27.7541,27.7865,27.7461,27.7703,72869.0
2016-03-17 13:10:00,34.38,34.39,34.36,34.39,39398.0,27.7703,27.7784,27.7541,27.7784,39398.0
2016-03-17 13:20:00,34.39,34.4,34.36,34.37,82897.0,27.7784,27.7865,27.7541,27.7622,82897.0
2016-03-17 13:30:00,34.36,34.4,34.32,34.4,65005.0,27.7541,27.7865,27.7218,27.7865,65005.0
2016-03-17 13:40:00,34.4,34.41,34.33,34.34,150729.0,27.7865,27.7945,27.7299,27.738,150729.0
2016-03-17 13:50:00,34.34,34.36,34.32,34.36,38298.0,27.738,27.7541,27.7218,27.7541,38298.0
2016-03-17 14:00:00,34.35,34.38,34.32,34.37,51658.0,27.7461,27.7703,27.7218,27.7622,51658.0
2016-03-17 14:10:00,34.37,34.41,34.36,34.39,29807.0,27.7622,27.7945,27.7541,27.7784,29807.0
2016-03-17 14:20:00,34.39,34.41,34.36,34.38,42864.0,27.7784,27.7945,27.7541,27.7703,42864.0
2016-03-17 14:30:00,34.38,34.4,34.36,34.36,50424.0,27.7703,27.7865,27.7541,27.7541,50424.0
2016-03-17 14:40:00,34.36,34.39,34.35,34.38,36432.0,27.7541,27.7784,27.7461,27.7703,36432.0
2016-03-17 14:50:00,34.39,34.41,34.35,34.37,51476.0,27.7784,27.7945,27.7461,27.7622,51476.0
2016-03-17 15:00:00,34.37,34.4,34.37,34.38,37088.0,27.7622,27.7865,27.7622,27.7703,37088.0
2016-03-17 15:10:00,34.39,34.43,34.38,34.42,85604.0,27.7784,27.8107,27.7703,27.8026,85604.0
2016-03-17 15:20:00,34.43,34.52,34.42,34.52,70122.0,27.8107,27.8834,27.8026,27.8834,70122.0
2016-03-17 15:30:00,34.52,34.52,34.48,34.52,86148.0,27.8834,27.8834,27.8511,27.8834,86148.0
2016-03-17 15:40:00,34.52,34.53,34.48,34.5,252122.0,27.8834,27.8915,27.8511,27.8672,252122.0
2016-03-17 15:50:00,34.5,34.5,34.44,34.46,259061.0,27.8672,27.8672,27.8188,27.8349,259061.0
2016-03-18 09:30:00,34.57,34.58,34.4,34.45,563983.0,27.9238,27.9319,27.7865,27.8268,563983.0
2016-03-18 09:40:00,34.46,34.5,34.41,34.44,155690.0,27.8349,27.8672,27.7945,27.8188,155690.0
2016-03-18 09:50:00,34.44,34.55,34.39,34.55,98509.0,27.8188,27.9076,27.7784,27.9076,98509.0
2016-03-18 10:00:00,34.55,34.6,34.51,34.58,47353.0,27.9076,27.948,27.8753,27.9319,47353.0
2016-03-18 10:10:00,34.58,34.61,34.57,34.6,28003.0,27.9319,27.9561,27.9238,27.948,28003.0
2016-03-18 10:20:00,34.61,34.65,34.6,34.62,33900.0,27.9561,27.9884,27.948,27.9642,33900.0
2016-03-18 10:30:00,34.63,34.66,34.55,34.55,35694.0,27.9722,27.9965,27.9076,27.9076,35694.0
2016-03-18 10:40:00,34.55,34.58,34.51,34.51,39108.0,27.9076,27.9319,27.8753,27.8753,39108.0
2016-03-18 10:50:00,34.51,34.52,34.47,34.48,80732.0,27.8753,27.8834,27.843,27.8511,80732.0
2016-03-18 11:00:00,34.49,34.54,34.48,34.54,24016.0,27.8592,27.8995,27.8511,27.8995,24016.0
2016-03-18 11:10:00,34.53,34.54,34.48,34.54,30185.0,27.8915,27.8995,27.8511,27.8995,30185.0
2016-03-18 11:20:00,34.54,34.54,34.5,34.51,41873.0,27.8995,27.8995,27.8672,27.8753,41873.0
2016-03-18 11:30:00,34.5,34.58,34.48,34.57,50107.0,27.8672,27.9319,27.8511,27.9238,50107.0
2016-03-18 11:40:00,34.58,34.64,34.56,34.63,49276.0,27.9319,27.9803,27.9157,27.9722,49276.0
2016-03-18 11:50:00,34.63,34.64,34.59,34.61,41079.0,27.9722,27.9803,27.9399,27.9561,41079.0
2016-03-18 12:00:00,34.61,34.61,34.57,34.58,22871.0,27.9561,27.9561,27.9238,27.9319,22871.0
2016-03-18 12:10:00,34.59,34.6,34.54,34.55,27227.0,27.9399,27.948,27.8995,27.9076,27227.0
2016-03-18 12:20:00,34.56,34.58,34.54,34.55,32923.0,27.9157,27.9319,27.8995,27.9076,32923.0
2016-03-18 12:30:00,34.55,34.56,34.5,34.51,64885.0,27.9076,27.9157,27.8672,27.8753,64885.0
2016-03-18 12:40:00,34.51,34.51,34.46,34.51,50892.0,27.8753,27.8753,27.8349,27.8753,50892.0
2016-03-18 12:50:00,34.51,34.54,34.5,34.51,52234.0,27.8753,27.8995,27.8672,27.8753,52234.0
2016-03-18 13:00:00,34.52,34.54,34.5,34.51,27551.0,27.8834,27.8995,27.8672,27.8753,27551.0
2016-03-18 13:10:00,34.51,34.52,34.48,34.5,53277.0,27.8753,27.8834,27.8511,27.8672,53277.0
2016-03-18 13:20:00,34.5,34.52,34.5,34.51,30128.0,27.8672,27.8834,27.8672,27.8753,30128.0
2016-03-18 13:30:00,34.51,34.51,34.44,34.48,36140.0,27.8753,27.8753,27.8188,27.8511,36140.0
2016-03-18 13:40:00,34.48,34.55,34.47,34.53,46752.0,27.8511,27.9076,27.843,27.8915,46752.0
2016-03-18 13:50:00,34.54,34.56,34.52,34.54,28253.0,27.8995,27.9157,27.8834,27.8995,28253.0
2016-03-18 14:00:00,34.54,34.57,34.53,34.56,51609.0,27.8995,27.9238,27.8915,27.9157,51609.0
2016-03-18 14:10:00,34.56,34.6,34.56,34.59,75491.0,27.9157,27.948,27.9157,27.9399,75491.0
2016-03-18 14:20:00,34.59,34.62,34.56,34.59,103652.0,27.9399,27.9642,27.9157,27.9399,103652.0
2016-03-18 14:30:00,34.59,34.59,34.54,34.59,72963.0,27.9399,27.9399,27.8995,27.9399,72963.0
2016-03-18 14:40:00,34.58,34.61,34.57,34.6,104168.0,27.9319,27.9561,27.9238,27.948,104168.0
2016-03-18 14:50:00,34.61,34.62,34.6,34.61,47251.0,27.9561,27.9642,27.948,27.9561,47251.0
2016-03-18 15:00:00,34.61,34.66,34.6,34.65,46349.0,27.9561,27.9965,27.948,27.9884,46349.0
2016-03-18 15:10:00,34.65,34.67,34.64,34.65,93446.0,27.9884,28.0045,27.9803,27.9884,93446.0
2016-03-18 15:20:00,34.65,34.66,34.64,34.65,36083.0,27.9884,27.9965,27.9803,27.9884,36083.0
2016-03-18 15:30:00,34.66,34.66,34.62,34.62,298055.0,27.9965,27.9965,27.9642,27.9642,298055.0
2016-03-18 15:40:00,34.63,34.67,34.61,34.65,237994.0,27.9722,28.0045,27.9561,27.9884,237994.0
2016-03-18 15:50:00,34.65,34.67,34.59,34.62,1031999.0,27.9884,28.0045,27.9399,27.9642,1031999.0
2016-03-21 09:30:00,34.5,34.64,34.46,34.55,87941.0,27.8672,27.9803,27.8349,27.9076,87941.0
2016-03-21 09:40:00,34.55,34.66,34.54,34.62,51165.0,27.9076,27.9965,27.8995,27.9642,51165.0
2016-03-21 09:50:00,34.62,34.7,34.6,34.66,68068.0,27.9642,28.0288,27.948,27.9965,68068.0
2016-03-21 10:00:00,34.66,34.69,34.62,34.69,39417.0,27.9965,28.0207,27.9642,28.0207,39417.0
2016-03-21 10:10:00,34.69,34.69,34.59,34.64,89086.0,28.0207,28.0207,27.9399,27.9803,89086.0
2016-03-21 10:20:00,34.63,34.63,34.59,34.61,52188.0,27.9722,27.9722,27.9399,27.9561,52188.0
2016-03-21 10:30:00,34.6,34.64,34.59,34.62,68883.0,27.948,27.9803,27.9399,27.9642,68883.0
2016-03-21 10:40:00,34.62,34.69,34.61,34.68,257707.0,27.9642,28.0207,27.9561,28.0126,257707.0
2016-03-21 10:50:00,34.67,34.7,34.64,34.67,98592.0,28.0045,28.0288,27.9803,28.0045,98592.0
2016-03-21 11:00:00,34.67,34.69,34.67,34.68,37420.0,28.0045,28.0207,28.0045,28.0126,37420.0
2016-03-21 11:10:00,34.68,34.72,34.67,34.71,34797.0,28.0126,28.0449,28.0045,28.0369,34797.0
2016-03-21 11:20:00,34.71,34.76,34.71,34.74,49056.0,28.0369,28.0772,28.0369,28.0611,49056.0
2016-03-21 11:30:00,34.74,34.8,34.73,34.77,87420.0,28.0611,28.1096,28.053,28.0853,87420.0
2016-03-21 11:40:00,34.77,34.77,34.71,34.72,29288.0,28.0853,28.0853,28.0369,28.0449,29288.0
2016-03-21 11:50:00,34.73,34.8,34.72,34.79,94125.0,28.053,28.1096,28.0449,28.1015,94125.0
2016-03-21 12:00:00,34.78,34.79,34.73,34.76,34230.0,28.0934,28.1015,28.053,28.0772,34230.0
2016-03-21 12:10:00,34.77,34.77,34.73,34.76,47230.0,28.0853,28.0853,28.053,28.0772,47230.0
2016-03-21 12:20:00,34.75,34.77,34.74,34.77,27107.0,28.0692,28.0853,28.0611,28.0853,27107.0
2016-03-21 12:30:00,34.76,34.78,34.74,34.76,19634.0,28.0772,28.0934,28.0611,28.0772,19634.0
2016-03-21 12:40:00,34.76,34.77,34.74,34.74,36868.0,28.0772,28.0853,28.0611,28.0611,36868.0
2016-03-21 12:50:00,34.74,34.76,34.74,34.76,34120.0,28.0611,28.0772,28.0611,28.0772,34120.0
2016-03-21 13:00:00,34.75,34.78,34.75,34.76,22144.0,28.0692,28.0934,28.0692,28.0772,22144.0
2016-03-21 13:10:00,34.76,34.84,34.75,34.84,35751.0,28.0772,28.1419,28.0692,28.1419,35751.0
2016-03-21 13:20:00,34.84,34.91,34.83,34.91,52077.0,28.1419,28.1984,28.1338,28.1984,52077.0
2016-03-21 13:30:00,34.91,34.91,34.87,34.88,34125.0,28.1984,28.1984,28.1661,28.1742,34125.0
2016-03-21 13:40:00,34.88,34.9,34.86,34.86,76560.0,28.1742,28.1903,28.158,28.158,76560.0
2016-03-21 13:50:00,34.87,34.9,34.86,34.89,19902.0,28.1661,28.1903,28.158,28.1823,19902.0
2016-03-21 14:00:00,34.88,34.89,34.84,34.85,26764.0,28.1742,28.1823,28.1419,28.1499,26764.0
2016-03-21 14:10:00,34.84,34.9,34.84,34.87,175635.0,28.1419,28.1903,28.1419,28.1661,175635.0
2016-03-21 14:20:00,34.87,34.89,34.85,34.89,33128.0,28.1661,28.1823,28.1499,28.1823,33128.0
2016-03-21 14:30:00,34.89,34.92,34.89,34.92,147171.0,28.1823,28.2065,28.1823,28.2065,147171.0
2016-03-21 14:40:00,34.92,34.93,34.89,34.92,43604.0,28.2065,28.2146,28.1823,28.2065,43604.0
2016-03-21 14:50:00,34.92,34.94,34.92,34.94,14715.0,28.2065,28.2226,28.2065,28.2226,14715.0
2016-03-21 15:00:00,34.93,34.95,34.91,34.95,59543.0,28.2146,28.2307,28.1984,28.2307,59543.0
2016-03-21 15:10:00,34.95,34.95,34.93,34.94,77640.0,28.2307,28.2307,28.2146,28.2226,77640.0
2016-03-21 15:20:00,34.94,34.97,34.94,34.95,75260.0,28.2226,28.2469,28.2226,28.2307,75260.0
2016-03-21 15:30:00,34.95,34.95,34.89,34.91,129491.0,28.2307,28.2307,28.1823,28.1984,129491.0
2016-03-21 15:40:00,34.9,34.92,34.9,34.92,128805.0,28.1903,28.2065,28.1903,28.2065,128805.0
2016-03-21 15:50:00,34.91,34.94,34.9,34.92,279526.0,28.1984,28.2226,28.1903,28.2065,279526.0
2016-03-22 09:30:00,34.84,34.94,34.78,34.82,120810.0,28.1419,28.2226,28.0934,28.1257,120810.0
2016-03-22 09:40:00,34.82,34.87,34.82,34.82,56403.0,28.1257,28.1661,28.1257,28.1257,56403.0
2016-03-22 09:50:00,34.82,34.93,34.78,34.93,89158.0,28.1257,28.2146,28.0934,28.2146,89158.0
2016-03-22 10:00:00,34.93,34.98,34.91,34.97,55652.0,28.2146,28.2549,28.1984,28.2469,55652.0
2016-03-22 10:10:00,34.96,34.96,34.91,34.93,29730.0,28.2388,28.2388,28.1984,28.2146,29730.0
2016-03-22 10:20:00,34.92,34.96,34.92,34.93,34944.0,28.2065,28.2388,28.2065,28.2146,34944.0
2016-03-22 10:30:00,34.93,34.94,34.89,34.92,126507.0,28.2146,28.2226,28.1823,28.2065,126507.0
2016-03-22 10:40:00,34.92,34.92,34.89,34.92,84417.0,28.2065,28.2065,28.1823,28.2065,84417.0
2016-03-22 10:50:00,34.93,34.96,34.92,34.94,42488.0,28.2146,28.2388,28.2065,28.2226,42488.0
2016-03-22 11:00:00,34.94,34.95,34.93,34.93,49860.0,28.2226,28.2307,28.2146,28.2146,49860.0
2016-03-22 11:10:00,34.94,35.0,34.93,34.98,30298.0,28.2226,28.2711,28.2146,28.2549,30298.0
2016-03-22 11:20:00,34.98,34.99,34.93,34.95,32735.0,28.2549,28.263,28.2146,28.2307,32735.0
2016-03-22 11:30:00,34.95,34.95,34.91,34.91,30356.0,28.2307,28.2307,28.1984,28.1984,30356.0
2016-03-22 11:40:00,34.91,34.94,34.9,34.91,25685.0,28.1984,28.2226,28.1903,28.1984,25685.0
2016-03-22 11:50:00,34.9,34.94,34.9,34.91,47996.0,28.1903,28.2226,28.1903,28.1984,47996.0
2016-03-22 12:00:00,34.91,34.92,34.9,34.9,73294.0,28.1984,28.2065,28.1903,28.1903,73294.0
2016-03-22 12:10:00,34.91,34.96,34.9,34.96,25789.0,28.1984,28.2388,28.1903,28.2388,25789.0
2016-03-22 12:20:00,34.96,34.99,34.96,34.99,43206.0,28.2388,28.263,28.2388,28.263,43206.0
2016-03-22 12:30:00,34.98,34.99,34.96,34.97,80919.0,28.2549,28.263,28.2388,28.2469,80919.0
2016-03-22 12:40:00,34.98,35.04,34.97,35.03,53001.0,28.2549,28.3034,28.2469,28.2953,53001.0
2016-03-22 12:50:00,35.03,35.05,35.01,35.05,30095.0,28.2953,28.3115,28.2792,28.3115,30095.0
2016-03-22 13:00:00,35.05,35.05,35.01,35.01,21859.0,28.3115,28.3115,28.2792,28.2792,21859.0
2016-03-22 13:10:00,35.01,35.05,35.01,35.05,26498.0,28.2792,28.3115,28.2792,28.3115,26498.0
2016-03-22 13:20:00,35.05,35.13,35.04,35.11,77875.0,28.3115,28.3761,28.3034,28.36,77875.0
2016-03-22 13:30:00,35.11,35.14,35.09,35.12,87045.0,28.36,28.3842,28.3438,28.368,87045.0
2016-03-22 13:40:00,35.12,35.13,35.1,35.1,47005.0,28.368,28.3761,28.3519,28.3519,47005.0
2016-03-22 13:50:00,35.1,35.11,35.1,35.1,32676.0,28.3519,28.36,28.3519,28.3519,32676.0
2016-03-22 14:00:00,35.1,35.11,35.09,35.09,46407.0,28.3519,28.36,28.3438,28.3438,46407.0
2016-03-22 14:10:00,35.09,35.1,35.04,35.08,108785.0,28.3438,28.3519,28.3034,28.3357,108785.0
2016-03-22 14:20:00,35.09,35.11,35.08,35.1,59890.0,28.3438,28.36,28.3357,28.3519,59890.0
2016-03-22 14:30:00,35.1,35.12,35.08,35.09,75322.0,28.3519,28.368,28.3357,28.3438,75322.0
2016-03-22 14:40:00,35.09,35.11,35.08,35.09,36121.0,28.3438,28.36,28.3357,28.3438,36121.0
2016-03-22 14:50:00,35.09,35.1,35.07,35.09,75416.0,28.3438,28.3519,28.3276,28.3438,75416.0
2016-03-22 15:00:00,35.09,35.09,35.02,35.02,106308.0,28.3438,28.3438,28.2873,28.2873,106308.0
2016-03-22 15:10:00,35.02,35.05,35.0,35.0,124808.0,28.2873,28.3115,28.2711,28.2711,124808.0
2016-03-22 15:20:00,35.01,35.03,35.0,35.02,56132.0,28.2792,28.2953,28.2711,28.2873,56132.0
2016-03-22 15:30:00,35.02,35.04,35.01,35.02,103425.0,28.2873,28.3034,28.2792,28.2873,103425.0
2016-03-22 15:40:00,35.02,35.03,34.99,35.01,186580.0,28.2873,28.2953,28.263,28.2792,186580.0
2016-03-22 15:50:00,35.01,35.05,34.99,35.03,365442.0,28.2792,28.3115,28.263,28.2953,365442.0
2016-03-23 09:30:00,34.99,35.12,34.94,34.96,75093.0,28.263,28.368,28.2226,28.2388,75093.0
2016-03-23 09:40:00,34.95,35.0,34.93,34.98,51525.0,28.2307,28.2711,28.2146,28.2549,51525.0
2016-03-23 09:50:00,34.99,35.01,34.92,34.95,35695.0,28.263,28.2792,28.2065,28.2307,35695.0
2016-03-23 10:00:00,34.95,35.08,34.94,35.06,57581.0,28.2307,28.3357,28.2226,28.3196,57581.0
2016-03-23 10:10:00,35.07,35.13,35.06,35.07,43704.0,28.3276,28.3761,28.3196,28.3276,43704.0
2016-03-23 10:20:00,35.07,35.11,35.06,35.08,38724.0,28.3276,28.36,28.3196,28.3357,38724.0
2016-03-23 10:30:00,35.08,35.13,35.03,35.04,41754.0,28.3357,28.3761,28.2953,28.3034,41754.0
2016-03-23 10:40:00,35.05,35.09,35.01,35.07,34419.0,28.3115,28.3438,28.2792,28.3276,34419.0
2016-03-23 10:50:00,35.07,35.1,35.06,35.09,32042.0,28.3276,28.3519,28.3196,28.3438,32042.0
2016-03-23 11:00:00,35.09,35.16,35.08,35.16,41644.0,28.3438,28.4003,28.3357,28.4003,41644.0
2016-03-23 11:10:00,35.16,35.16,35.09,35.09,48599.0,28.4003,28.4003,28.3438,28.3438,48599.0
2016-03-23 11:20:00,35.1,35.12,35.09,35.1,27820.0,28.3519,28.368,28.3438,28.3519,27820.0
2016-03-23 11:30:00,35.1,35.12,35.09,35.09,38415.0,28.3519,28.368,28.3438,28.3438,38415.0
2016-03-23 11:40:00,35.09,35.12,35.07,35.08,32658.0,28.3438,28.368,28.3276,28.3357,32658.0
2016-03-23 11:50:00,35.07,35.11,35.06,35.1,39620.0,28.3276,28.36,28.3196,28.3519,39620.0
2016-03-23 12:00:00,35.09,35.11,35.09,35.1,21582.0,28.3438,28.36,28.3438,28.3519,21582.0
2016-03-23 12:10:00,35.09,35.14,35.09,35.1,64981.0,28.3438,28.3842,28.3438,28.3519,64981.0
2016-03-23 12:20:00,35.11,35.14,35.1,35.13,23954.0,28.36,28.3842,28.3519,28.3761,23954.0
2016-03-23 12:30:00,35.14,35.15,35.09,35.12,57259.0,28.3842,28.3923,28.3438,28.368,57259.0
2016-03-23 12:40:00,35.13,35.13,35.1,35.12,22981.0,28.3761,28.3761,28.3519,28.368,22981.0
2016-03-23 12:50:00,35.12,35.13,35.1,35.11,26093.0,28.368,28.3761,28.3519,28.36,26093.0
2016-03-23 13:00:00,35.11,35.11,35.09,35.1,38464.0,28.36,28.36,28.3438,28.3519,38464.0
2016-03-23 13:10:00,35.1,35.11,35.09,35.1,35328.0,28.3519,28.36,28.3438,28.3519,35328.0
2016-03-23 13:20:00,35.11,35.11,35.1,35.11,39907.0,28.36,28.36,28.3519,28.36,39907.0
2016-03-23 13:30:00,35.1,35.11,35.1,35.1,28212.0,28.3519,28.36,28.3519,28.3519,28212.0
2016-03-23 13:40:00,35.1,35.17,35.1,35.16,49552.0,28.3519,28.4084,28.3519,28.4003,49552.0
2016-03-23 13:50:00,35.17,35.17,35.12,35.14,44465.0,28.4084,28.4084,28.368,28.3842,44465.0
2016-03-23 14:00:00,35.14,35.18,35.14,35.18,61824.0,28.3842,28.4165,28.3842,28.4165,61824.0
2016-03-23 14:10:00,35.18,35.26,35.16,35.25,108336.0,28.4165,28.4811,28.4003,28.473,108336.0
2016-03-23 14:20:00,35.25,35.26,35.19,35.22,133615.0,28.473,28.4811,28.4246,28.4488,133615.0
2016-03-23 14:30:00,35.22,35.24,35.22,35.23,82816.0,28.4488,28.465,28.4488,28.4569,82816.0
2016-03-23 14:40:00,35.23,35.25,35.16,35.16,62465.0,28.4569,28.473,28.4003,28.4003,62465.0
2016-03-23 14:50:00,35.16,35.2,35.15,35.19,83147.0,28.4003,28.4327,28.3923,28.4246,83147.0
2016-03-23 15:00:00,35.19,35.21,35.18,35.2,37583.0,28.4246,28.4407,28.4165,28.4327,37583.0
2016-03-23 15:10:00,35.2,35.23,35.2,35.2,67735.0,28.4327,28.4569,28.4327,28.4327,67735.0
2016-03-23 15:20:00,35.21,35.21,35.18,35.2,96843.0,28.4407,28.4407,28.4165,28.4327,96843.0
2016-03-23 15:30:00,35.21,35.27,35.19,35.25,130052.0,28.4407,28.4892,28.4246,28.473,130052.0
2016-03-23 15:40:00,35.25,35.27,35.22,35.27,178389.0,28.473,28.4892,28.4488,28.4892,178389.0
2016-03-23 15:50:00,35.26,35.27,35.17,35.18,552034.0,28.4811,28.4892,28.4084,28.4165,552034.0
2016-03-24 09:30:00,34.97,35.06,34.92,35.04,92428.0,28.2469,28.3196,28.2065,28.3034,92428.0
2016-03-24 09:40:00,35.04,35.07,35.0,35.04,62069.0,28.3034,28.3276,28.2711,28.3034,62069.0
2016-03-24 09:50:00,35.04,35.06,34.94,34.95,82722.0,28.3034,28.3196,28.2226,28.2307,82722.0
2016-03-24 10:00:00,34.96,34.99,34.93,34.95,62669.0,28.2388,28.263,28.2146,28.2307,62669.0
2016-03-24 10:10:00,34.95,35.01,34.91,34.91,69898.0,28.2307,28.2792,28.1984,28.1984,69898.0
2016-03-24 10:20:00,34.91,34.94,34.89,34.94,58590.0,28.1984,28.2226,28.1823,28.2226,58590.0
2016-03-24 10:30:00,34.93,34.98,34.93,34.98,35368.0,28.2146,28.2549,28.2146,28.2549,35368.0
2016-03-24 10:40:00,34.98,35.0,34.92,34.92,64274.0,28.2549,28.2711,28.2065,28.2065,64274.0
2016-03-24 10:50:00,34.92,34.92,34.88,34.89,45005.0,28.2065,28.2065,28.1742,28.1823,45005.0
2016-03-24 11:00:00,34.89,34.9,34.86,34.86,32416.0,28.1823,28.1903,28.158,28.158,32416.0
2016-03-24 11:10:00,34.87,34.87,34.83,34.83,30669.0,28.1661,28.1661,28.1338,28.1338,30669.0
2016-03-24 11:20:00,34.83,34.84,34.79,34.83,67054.0,28.1338,28.1419,28.1015,28.1338,67054.0
2016-03-24 11:30:00,34.83,34.83,34.77,34.79,78495.0,28.1338,28.1338,28.0853,28.1015,78495.0
2016-03-24 11:40:00,34.79,34.81,34.77,34.78,39168.0,28.1015,28.1176,28.0853,28.0934,39168.0
2016-03-24 11:50:00,34.78,34.78,34.68,34.7,49668.0,28.0934,28.0934,28.0126,28.0288,49668.0
2016-03-24 12:00:00,34.71,34.76,34.71,34.76,21982.0,28.0369,28.0772,28.0369,28.0772,21982.0
2016-03-24 12:10:00,34.76,34.79,34.71,34.71,36228.0,28.0772,28.1015,28.0369,28.0369,36228.0
2016-03-24 12:20:00,34.7,34.71,34.65,34.66,27601.0,28.0288,28.0369,27.9884,27.9965,27601.0
2016-03-24 12:30:00,34.66,34.7,34.64,34.64,26880.0,27.9965,28.0288,27.9803,27.9803,26880.0
2016-03-24 12:40:00,34.65,34.65,34.61,34.62,25649.0,27.9884,27.9884,27.9561,27.9642,25649.0
2016-03-24 12:50:00,34.61,34.64,34.58,34.59,41197.0,27.9561,27.9803,27.9319,27.9399,41197.0
2016-03-24 13:00:00,34.59,34.61,34.58,34.61,28688.0,27.9399,27.9561,27.9319,27.9561,28688.0
2016-03-24 13:10:00,34.61,34.63,34.61,34.61,21550.0,27.9561,27.9722,27.9561,27.9561,21550.0
2016-03-24 13:20:00,34.61,34.61,34.58,34.59,41556.0,27.9561,27.9561,27.9319,27.9399,41556.0
2016-03-24 13:30:00,34.6,34.6,34.56,34.58,49400.0,27.948,27.948,27.9157,27.9319,49400.0
2016-03-24 13:40:00,34.57,34.6,34.56,34.59,35197.0,27.9238,27.948,27.9157,27.9399,35197.0
2016-03-24 13:50:00,34.6,34.63,34.59,34.63,29334.0,27.948,27.9722,27.9399,27.9722,29334.0
2016-03-24 14:00:00,34.63,34.64,34.58,34.59,73402.0,27.9722,27.9803,27.9319,27.9399,73402.0
2016-03-24 14:10:00,34.6,34.63,34.57,34.57,61025.0,27.948,27.9722,27.9238,27.9238,61025.0
2016-03-24 14:20:00,34.57,34.65,34.57,34.65,60055.0,27.9238,27.9884,27.9238,27.9884,60055.0
2016-03-24 14:30:00,34.65,34.7,34.64,34.7,86095.0,27.9884,28.0288,27.9803,28.0288,86095.0
2016-03-24 14:40:00,34.7,34.73,34.69,34.72,42840.0,28.0288,28.053,28.0207,28.0449,42840.0
2016-03-24 14:50:00,34.71,34.74,34.71,34.72,95282.0,28.0369,28.0611,28.0369,28.0449,95282.0
2016-03-24 15:00:00,34.72,34.74,34.7,34.73,41845.0,28.0449,28.0611,28.0288,28.053,41845.0
2016-03-24 15:10:00,34.73,34.8,34.72,34.77,42385.0,28.053,28.1096,28.0449,28.0853,42385.0
2016-03-24 15:20:00,34.77,34.78,34.74,34.77,51285.0,28.0853,28.0934,28.0611,28.0853,51285.0
2016-03-24 15:30:00,34.77,34.81,34.76,34.81,69444.0,28.0853,28.1176,28.0772,28.1176,69444.0
2016-03-24 15:40:00,34.8,34.83,34.78,34.79,89009.0,28.1096,28.1338,28.0934,28.1015,89009.0
2016-03-24 15:50:00,34.79,34.83,34.78,34.83,172544.0,28.1015,28.1338,28.0934,28.1338,172544.0
2016-03-28 09:30:00,34.8,34.88,34.76,34.83,54902.0,28.1096,28.1742,28.0772,28.1338,54902.0
2016-03-28 09:40:00,34.83,35.04,34.82,35.02,111159.0,28.1338,28.3034,28.1257,28.2873,111159.0
2016-03-28 09:50:00,35.02,35.05,34.97,35.01,65162.0,28.2873,28.3115,28.2469,28.2792,65162.0
2016-03-28 10:00:00,35.01,35.04,34.89,34.93,110726.0,28.2792,28.3034,28.1823,28.2146,110726.0
2016-03-28 10:10:00,34.93,34.96,34.86,34.86,90399.0,28.2146,28.2388,28.158,28.158,90399.0
2016-03-28 10:20:00,34.87,35.0,34.86,34.98,90166.0,28.1661,28.2711,28.158,28.2549,90166.0
2016-03-28 10:30:00,34.98,34.99,34.92,34.92,34080.0,28.2549,28.263,28.2065,28.2065,34080.0
2016-03-28 10:40:00,34.91,34.92,34.88,34.92,16791.0,28.1984,28.2065,28.1742,28.2065,16791.0
2016-03-28 10:50:00,34.91,34.93,34.88,34.93,15020.0,28.1984,28.2146,28.1742,28.2146,15020.0
2016-03-28 11:00:00,34.92,34.94,34.9,34.93,17230.0,28.2065,28.2226,28.1903,28.2146,17230.0
2016-03-28 11:10:00,34.93,34.94,34.91,34.91,12498.0,28.2146,28.2226,28.1984,28.1984,12498.0
2016-03-28 11:20:00,34.91,34.93,34.91,34.91,25643.0,28.1984,28.2146,28.1984,28.1984,25643.0
2016-03-28 11:30:00,34.92,34.92,34.89,34.91,31436.0,28.2065,28.2065,28.1823,28.1984,31436.0
2016-03-28 11:40:00,34.9,34.91,34.88,34.89,22170.0,28.1903,28.1984,28.1742,28.1823,22170.0
2016-03-28 11:50:00,34.89,34.95,34.89,34.91,29629.0,28.1823,28.2307,28.1823,28.1984,29629.0
2016-03-28 12:00:00,34.91,34.94,34.91,34.91,12487.0,28.1984,28.2226,28.1984,28.1984,12487.0
2016-03-28 12:10:00,34.91,34.94,34.9,34.94,29143.0,28.1984,28.2226,28.1903,28.2226,29143.0
2016-03-28 12:20:00,34.94,34.95,34.93,34.94,18647.0,28.2226,28.2307,28.2146,28.2226,18647.0
2016-03-28 12:30:00,34.94,34.99,34.93,34.98,19909.0,28.2226,28.263,28.2146,28.2549,19909.0
2016-03-28 12:40:00,34.99,34.99,34.96,34.97,22284.0,28.263,28.263,28.2388,28.2469,22284.0
2016-03-28 12:50:00,34.97,34.98,34.96,34.98,15642.0,28.2469,28.2549,28.2388,28.2549,15642.0
2016-03-28 13:00:00,34.98,34.98,34.96,34.98,18632.0,28.2549,28.2549,28.2388,28.2549,18632.0
2016-03-28 13:10:00,34.98,34.98,34.92,34.92,15842.0,28.2549,28.2549,28.2065,28.2065,15842.0
2016-03-28 13:20:00,34.93,34.93,34.92,34.92,8218.0,28.2146,28.2146,28.2065,28.2065,8218.0
2016-03-28 13:30:00,34.93,34.95,34.92,34.95,12127.0,28.2146,28.2307,28.2065,28.2307,12127.0
2016-03-28 13:40:00,34.94,34.95,34.93,34.94,17332.0,28.2226,28.2307,28.2146,28.2226,17332.0
2016-03-28 13:50:00,34.95,34.98,34.94,34.97,33376.0,28.2307,28.2549,28.2226,28.2469,33376.0
2016-03-28 14:00:00,34.97,35.01,34.96,35.01,27501.0,28.2469,28.2792,28.2388,28.2792,27501.0
2016-03-28 14:10:00,35.01,35.03,34.98,34.99,37262.0,28.2792,28.2953,28.2549,28.263,37262.0
2016-03-28 14:20:00,34.99,34.99,34.98,34.99,16370.0,28.263,28.263,28.2549,28.263,16370.0
2016-03-28 14:30:00,34.99,35.07,34.99,35.06,109342.0,28.263,28.3276,28.263,28.3196,109342.0
2016-03-28 14:40:00,35.06,35.1,35.02,35.03,55422.0,28.3196,28.3519,28.2873,28.2953,55422.0
2016-03-28 14:50:00,35.03,35.03,35.0,35.01,18672.0,28.2953,28.2953,28.2711,28.2792,18672.0
2016-03-28 15:00:00,35.0,35.07,35.0,35.04,51916.0,28.2711,28.3276,28.2711,28.3034,51916.0
2016-03-28 15:10:00,35.04,35.05,35.04,35.05,11670.0,28.3034,28.3115,28.3034,28.3115,11670.0
2016-03-28 15:20:00,35.05,35.07,35.01,35.04,65689.0,28.3115,28.3276,28.2792,28.3034,65689.0
2016-03-28 15:30:00,35.04,35.06,35.02,35.04,71518.0,28.3034,28.3196,28.2873,28.3034,71518.0
2016-03-28 15:40:00,35.04,35.06,35.02,35.04,111955.0,28.3034,28.3196,28.2873,28.3034,111955.0
2016-03-28 15:50:00,35.04,35.04,35.01,35.03,182566.0,28.3034,28.3034,28.2792,28.2953,182566.0
2016-03-29 09:30:00,35.04,35.16,35.0,35.13,108561.0,28.3034,28.4003,28.2711,28.3761,108561.0
2016-03-29 09:40:00,35.13,35.15,35.1,35.13,33169.0,28.3761,28.3923,28.3519,28.3761,33169.0
2016-03-29 09:50:00,35.13,35.13,35.05,35.09,56043.0,28.3761,28.3761,28.3115,28.3438,56043.0
2016-03-29 10:00:00,35.09,35.16,35.07,35.12,66520.0,28.3438,28.4003,28.3276,28.368,66520.0
2016-03-29 10:10:00,35.12,35.13,35.08,35.13,25252.0,28.368,28.3761,28.3357,28.3761,25252.0
2016-03-29 10:20:00,35.13,35.15,35.1,35.11,63984.0,28.3761,28.3923,28.3519,28.36,63984.0
2016-03-29 10:30:00,35.11,35.16,35.11,35.16,28642.0,28.36,28.4003,28.36,28.4003,28642.0
2016-03-29 10:40:00,35.17,35.18,35.14,35.16,18064.0,28.4084,28.4165,28.3842,28.4003,18064.0
2016-03-29 10:50:00,35.16,35.18,35.11,35.13,25646.0,28.4003,28.4165,28.36,28.3761,25646.0
2016-03-29 11:00:00,35.13,35.17,35.12,35.14,33888.0,28.3761,28.4084,28.368,28.3842,33888.0
2016-03-29 11:10:00,35.14,35.14,35.02,35.05,41901.0,28.3842,28.3842,28.2873,28.3115,41901.0
2016-03-29 11:20:00,35.05,35.06,35.02,35.03,32587.0,28.3115,28.3196,28.2873,28.2953,32587.0
2016-03-29 11:30:00,35.03,35.04,34.93,34.94,59040.0,28.2953,28.3034,28.2146,28.2226,59040.0
2016-03-29 11:40:00,34.94,34.94,34.91,34.92,90446.0,28.2226,28.2226,28.1984,28.2065,90446.0
2016-03-29 11:50:00,34.92,35.06,34.92,35.04,40328.0,28.2065,28.3196,28.2065,28.3034,40328.0
2016-03-29 12:00:00,35.03,35.03,34.95,34.95,19894.0,28.2953,28.2953,28.2307,28.2307,19894.0
2016-03-29 12:10:00,34.95,35.0,34.95,34.99,21331.0,28.2307,28.2711,28.2307,28.263,21331.0
2016-03-29 12:20:00,34.99,35.13,34.99,35.13,35540.0,28.263,28.3761,28.263,28.3761,35540.0
2016-03-29 12:30:00,35.13,35.14,35.09,35.12,33254.0,28.3761,28.3842,28.3438,28.368,33254.0
2016-03-29 12:40:00,35.12,35.17,35.12,35.14,17863.0,28.368,28.4084,28.368,28.3842,17863.0
2016-03-29 12:50:00,35.13,35.14,35.09,35.1,22265.0,28.3761,28.3842,28.3438,28.3519,22265.0
2016-03-29 13:00:00,35.1,35.1,35.05,35.07,23672.0,28.3519,28.3519,28.3115,28.3276,23672.0
2016-03-29 13:10:00,35.06,35.08,35.05,35.07,14265.0,28.3196,28.3357,28.3115,28.3276,14265.0
2016-03-29 13:20:00,35.07,35.08,35.01,35.01,46301.0,28.3276,28.3357,28.2792,28.2792,46301.0
2016-03-29 13:30:00,35.01,35.02,34.98,34.98,64782.0,28.2792,28.2873,28.2549,28.2549,64782.0
2016-03-29 13:40:00,34.98,34.99,34.97,34.98,35972.0,28.2549,28.263,28.2469,28.2549,35972.0
2016-03-29 13:50:00,34.98,34.99,34.93,34.93,51069.0,28.2549,28.263,28.2146,28.2146,51069.0
2016-03-29 14:00:00,34.94,34.94,34.87,34.91,200158.0,28.2226,28.2226,28.1661,28.1984,200158.0
2016-03-29 14:10:00,34.91,34.92,34.89,34.9,62369.0,28.1984,28.2065,28.1823,28.1903,62369.0
2016-03-29 14:20:00,34.9,34.92,34.88,34.91,87859.0,28.1903,28.2065,28.1742,28.1984,87859.0
2016-03-29 14:30:00,34.91,34.92,34.91,34.91,35855.0,28.1984,28.2065,28.1984,28.1984,35855.0
2016-03-29 14:40:00,34.91,34.92,34.89,34.9,48043.0,28.1984,28.2065,28.1823,28.1903,48043.0
2016-03-29 14:50:00,34.9,34.91,34.89,34.91,38989.0,28.1903,28.1984,28.1823,28.1984,38989.0
2016-03-29 15:00:00,34.91,34.92,34.9,34.92,41447.0,28.1984,28.2065,28.1903,28.2065,41447.0
2016-03-29 15:10:00,34.92,34.92,34.9,34.91,97082.0,28.2065,28.2065,28.1903,28.1984,97082.0
2016-03-29 15:20:00,34.91,35.0,34.91,34.99,67545.0,28.1984,28.2711,28.1984,28.263,67545.0
2016-03-29 15:30:00,34.99,35.0,34.96,35.0,62532.0,28.263,28.2711,28.2388,28.2711,62532.0
2016-03-29 15:40:00,35.0,35.01,34.96,35.0,103249.0,28.2711,28.2792,28.2388,28.2711,103249.0
2016-03-29 15:50:00,35.0,35.06,34.99,35.04,451367.0,28.2711,28.3196,28.263,28.3034,451367.0
2016-03-30 09:30:00,35.17,35.22,35.04,35.2,45180.0,28.4084,28.4488,28.3034,28.4327,45180.0
2016-03-30 09:40:00,35.21,35.26,35.2,35.24,36914.0,28.4407,28.4811,28.4327,28.465,36914.0
2016-03-30 09:50:00,35.23,35.23,35.05,35.07,102973.0,28.4569,28.4569,28.3115,28.3276,102973.0
2016-03-30 10:00:00,35.07,35.08,35.01,35.02,36617.0,28.3276,28.3357,28.2792,28.2873,36617.0
2016-03-30 10:10:00,35.02,35.03,34.94,34.94,72354.0,28.2873,28.2953,28.2226,28.2226,72354.0
2016-03-30 10:20:00,34.94,34.95,34.87,34.92,207871.0,28.2226,28.2307,28.1661,28.2065,207871.0
2016-03-30 10:30:00,34.91,35.01,34.89,35.0,68628.0,28.1984,28.2792,28.1823,28.2711,68628.0
2016-03-30 10:40:00,34.99,35.0,34.89,34.9,117320.0,28.263,28.2711,28.1823,28.1903,117320.0
2016-03-30 10:50:00,34.89,34.94,34.86,34.91,42886.0,28.1823,28.2226,28.158,28.1984,42886.0
2016-03-30 11:00:00,34.91,34.93,34.88,34.88,32426.0,28.1984,28.2146,28.1742,28.1742,32426.0
2016-03-30 11:10:00,34.89,34.91,34.86,34.88,26268.0,28.1823,28.1984,28.158,28.1742,26268.0
2016-03-30 11:20:00,34.88,34.96,34.87,34.92,36813.0,28.1742,28.2388,28.1661,28.2065,36813.0
2016-03-30 11:30:00,34.92,34.94,34.9,34.92,30063.0,28.2065,28.2226,28.1903,28.2065,30063.0
2016-03-30 11:40:00,34.91,34.96,34.91,34.95,29738.0,28.1984,28.2388,28.1984,28.2307,29738.0
2016-03-30 11:50:00,34.95,34.97,34.93,34.96,28926.0,28.2307,28.2469,28.2146,28.2388,28926.0
2016-03-30 12:00:00,34.96,35.04,34.96,35.04,37013.0,28.2388,28.3034,28.2388,28.3034,37013.0
2016-03-30 12:10:00,35.04,35.06,35.03,35.04,36305.0,28.3034,28.3196,28.2953,28.3034,36305.0
2016-03-30 12:20:00,35.04,35.05,35.01,35.01,36455.0,28.3034,28.3115,28.2792,28.2792,36455.0
2016-03-30 12:30:00,35.01,35.02,34.96,34.97,31078.0,28.2792,28.2873,28.2388,28.2469,31078.0
2016-03-30 12:40:00,34.98,34.99,34.96,34.96,11032.0,28.2549,28.263,28.2388,28.2388,11032.0
2016-03-30 12:50:00,34.97,34.98,34.94,34.98,49085.0,28.2469,28.2549,28.2226,28.2549,49085.0
2016-03-30 13:00:00,34.98,35.0,34.98,34.98,73096.0,28.2549,28.2711,28.2549,28.2549,73096.0
2016-03-30 13:10:00,34.98,34.98,34.93,34.93,36676.0,28.2549,28.2549,28.2146,28.2146,36676.0
2016-03-30 13:20:00,34.93,34.95,34.93,34.93,17026.0,28.2146,28.2307,28.2146,28.2146,17026.0
2016-03-30 13:30:00,34.93,34.94,34.91,34.92,47188.0,28.2146,28.2226,28.1984,28.2065,47188.0
2016-03-30 13:40:00,34.91,34.92,34.9,34.91,57899.0,28.1984,28.2065,28.1903,28.1984,57899.0
2016-03-30 13:50:00,34.91,34.93,34.89,34.9,45245.0,28.1984,28.2146,28.1823,28.1903,45245.0
2016-03-30 14:00:00,34.9,34.92,34.89,34.92,83428.0,28.1903,28.2065,28.1823,28.2065,83428.0
2016-03-30 14:10:00,34.92,34.96,34.91,34.94,33791.0,28.2065,28.2388,28.1984,28.2226,33791.0
2016-03-30 14:20:00,34.94,34.94,34.9,34.91,33766.0,28.2226,28.2226,28.1903,28.1984,33766.0
2016-03-30 14:30:00,34.94,34.98,34.94,34.95,24484.0,28.2226,28.2549,28.2226,28.2307,24484.0
2016-03-30 14:40:00,34.94,34.98,34.92,34.98,34306.0,28.2226,28.2549,28.2065,28.2549,34306.0
2016-03-30 14:50:00,34.98,35.01,34.97,35.01,14037.0,28.2549,28.2792,28.2469,28.2792,14037.0
2016-03-30 15:00:00,35.01,35.04,34.99,35.03,32521.0,28.2792,28.3034,28.263,28.2953,32521.0
2016-03-30 15:10:00,35.03,35.04,35.0,35.01,32520.0,28.2953,28.3034,28.2711,28.2792,32520.0
2016-03-30 15:20:00,35.02,35.07,35.01,35.05,32570.0,28.2873,28.3276,28.2792,28.3115,32570.0
2016-03-30 15:30:00,35.05,35.06,35.03,35.06,52220.0,28.3115,28.3196,28.2953,28.3196,52220.0
2016-03-30 15:40:00,35.05,35.07,35.02,35.04,70546.0,28.3115,28.3276,28.2873,28.3034,70546.0
2016-03-30 15:50:00,35.04,35.06,35.0,35.03,184627.0,28.3034,28.3196,28.2711,28.2953,184627.0
2016-03-31 09:30:00,35.06,35.1,34.97,34.99,25711.0,28.3196,28.3519,28.2469,28.263,25711.0
2016-03-31 09:40:00,35.0,35.08,34.97,35.0,31254.0,28.2711,28.3357,28.2469,28.2711,31254.0
2016-03-31 09:50:00,34.99,35.0,34.92,34.95,43687.0,28.263,28.2711,28.2065,28.2307,43687.0
2016-03-31 10:00:00,34.95,34.98,34.92,34.94,32295.0,28.2307,28.2549,28.2065,28.2226,32295.0
2016-03-31 10:10:00,34.95,35.0,34.95,34.98,18979.0,28.2307,28.2711,28.2307,28.2549,18979.0
2016-03-31 10:20:00,34.98,35.02,34.97,35.0,22693.0,28.2549,28.2873,28.2469,28.2711,22693.0
2016-03-31 10:30:00,35.0,35.03,34.98,35.02,21913.0,28.2711,28.2953,28.2549,28.2873,21913.0
2016-03-31 10:40:00,35.01,35.08,35.01,35.07,24821.0,28.2792,28.3357,28.2792,28.3276,24821.0
2016-03-31 10:50:00,35.07,35.08,35.01,35.02,41046.0,28.3276,28.3357,28.2792,28.2873,41046.0
2016-03-31 11:00:00,35.01,35.09,35.01,35.07,43071.0,28.2792,28.3438,28.2792,28.3276,43071.0
2016-03-31 11:10:00,35.07,35.09,35.05,35.08,23287.0,28.3276,28.3438,28.3115,28.3357,23287.0
2016-03-31 11:20:00,35.07,35.07,35.03,35.05,14388.0,28.3276,28.3276,28.2953,28.3115,14388.0
2016-03-31 11:30:00,35.05,35.06,35.0,35.02,20184.0,28.3115,28.3196,28.2711,28.2873,20184.0
2016-03-31 11:40:00,35.02,35.06,35.02,35.05,13012.0,28.2873,28.3196,28.2873,28.3115,13012.0
2016-03-31 11:50:00,35.05,35.07,35.04,35.06,10450.0,28.3115,28.3276,28.3034,28.3196,10450.0
2016-03-31 12:00:00,35.06,35.07,35.04,35.04,8516.0,28.3196,28.3276,28.3034,28.3034,8516.0
2016-03-31 12:10:00,35.04,35.04,35.02,35.03,12611.0,28.3034,28.3034,28.2873,28.2953,12611.0
2016-03-31 12:20:00,35.04,35.05,35.02,35.05,7917.0,28.3034,28.3115,28.2873,28.3115,7917.0
2016-03-31 12:30:00,35.05,35.15,35.04,35.04,233225.0,28.3115,28.3923,28.3034,28.3034,233225.0
2016-03-31 12:40:00,35.04,35.08,35.04,35.07,12608.0,28.3034,28.3357,28.3034,28.3276,12608.0
2016-03-31 12:50:00,35.07,35.07,35.04,35.04,48855.0,28.3276,28.3276,28.3034,28.3034,48855.0
2016-03-31 13:00:00,35.04,35.14,35.01,35.14,164021.0,28.3034,28.3842,28.2792,28.3842,164021.0
2016-03-31 13:10:00,35.14,35.15,35.13,35.14,19578.0,28.3842,28.3923,28.3761,28.3842,19578.0
2016-03-31 13:20:00,35.14,35.14,35.09,35.12,72406.0,28.3842,28.3842,28.3438,28.368,72406.0
2016-03-31 13:30:00,35.12,35.13,35.09,35.13,66344.0,28.368,28.3761,28.3438,28.3761,66344.0
2016-03-31 13:40:00,35.13,35.13,35.1,35.13,32152.0,28.3761,28.3761,28.3519,28.3761,32152.0
2016-03-31 13:50:00,35.14,35.19,35.12,35.18,49336.0,28.3842,28.4246,28.368,28.4165,49336.0
2016-03-31 14:00:00,35.18,35.19,35.13,35.14,35510.0,28.4165,28.4246,28.3761,28.3842,35510.0
2016-03-31 14:10:00,35.14,35.16,35.13,35.15,34525.0,28.3842,28.4003,28.3761,28.3923,34525.0
2016-03-31 14:20:00,35.15,35.16,35.11,35.12,30680.0,28.3923,28.4003,28.36,28.368,30680.0
2016-03-31 14:30:00,35.12,35.13,35.11,35.12,46601.0,28.368,28.3761,28.36,28.368,46601.0
2016-03-31 14:40:00,35.12,35.12,35.06,35.1,32049.0,28.368,28.368,28.3196,28.3519,32049.0
2016-03-31 14:50:00,35.1,35.15,35.08,35.13,46094.0,28.3519,28.3923,28.3357,28.3761,46094.0
2016-03-31 15:00:00,35.13,35.17,35.12,35.14,71550.0,28.3761,28.4084,28.368,28.3842,71550.0
2016-03-31 15:10:00,35.14,35.19,35.12,35.14,208437.0,28.3842,28.4246,28.368,28.3842,208437.0
2016-03-31 15:20:00,35.15,35.19,35.14,35.17,87230.0,28.3923,28.4246,28.3842,28.4084,87230.0
2016-03-31 15:30:00,35.17,35.18,35.15,35.15,82572.0,28.4084,28.4165,28.3923,28.3923,82572.0
2016-03-31 15:40:00,35.16,35.2,35.13,35.17,139943.0,28.4003,28.4327,28.3761,28.4084,139943.0
2016-03-31 15:50:00,35.17,35.18,35.1,35.13,308101.0,28.4084,28.4165,28.3519,28.3761,308101.0
2016-04-01 09:30:00,35.12,35.12,34.96,35.01,99030.0,28.368,28.368,28.2388,28.2792,99030.0
2016-04-01 09:40:00,35.02,35.15,34.99,35.11,50527.0,28.2873,28.3923,28.263,28.36,50527.0
2016-04-01 09:50:00,35.11,35.23,35.06,35.22,57248.0,28.36,28.4569,28.3196,28.4488,57248.0
2016-04-01 10:00:00,35.22,35.28,35.17,35.27,43089.0,28.4488,28.4973,28.4084,28.4892,43089.0
2016-04-01 10:10:00,35.28,35.3,35.23,35.27,36890.0,28.4973,28.5134,28.4569,28.4892,36890.0
2016-04-01 10:20:00,35.28,35.3,35.26,35.3,41729.0,28.4973,28.5134,28.4811,28.5134,41729.0
2016-04-01 10:30:00,35.3,35.41,35.29,35.41,73411.0,28.5134,28.6023,28.5054,28.6023,73411.0
2016-04-01 10:40:00,35.41,35.43,35.39,35.42,47861.0,28.6023,28.6184,28.5861,28.6104,47861.0
2016-04-01 10:50:00,35.41,35.41,35.37,35.39,44641.0,28.6023,28.6023,28.57,28.5861,44641.0
2016-04-01 11:00:00,35.39,35.4,35.37,35.38,29839.0,28.5861,28.5942,28.57,28.578,29839.0
2016-04-01 11:10:00,35.38,35.44,35.38,35.44,36162.0,28.578,28.6265,28.578,28.6265,36162.0
2016-04-01 11:20:00,35.44,35.44,35.35,35.36,87669.0,28.6265,28.6265,28.5538,28.5619,87669.0
2016-04-01 11:30:00,35.37,35.45,35.36,35.44,37218.0,28.57,28.6346,28.5619,28.6265,37218.0
2016-04-01 11:40:00,35.45,35.46,35.37,35.37,45890.0,28.6346,28.6427,28.57,28.57,45890.0
2016-04-01 11:50:00,35.37,35.38,35.35,35.37,28507.0,28.57,28.578,28.5538,28.57,28507.0
2016-04-01 12:00:00,35.37,35.38,35.34,35.36,28623.0,28.57,28.578,28.5457,28.5619,28623.0
2016-04-01 12:10:00,35.36,35.36,35.28,35.35,208359.0,28.5619,28.5619,28.4973,28.5538,208359.0
2016-04-01 12:20:00,35.34,35.35,35.31,35.34,40852.0,28.5457,28.5538,28.5215,28.5457,40852.0
2016-04-01 12:30:00,35.34,35.36,35.33,35.34,51167.0,28.5457,28.5619,28.5377,28.5457,51167.0
2016-04-01 12:40:00,35.35,35.38,35.35,35.36,36054.0,28.5538,28.578,28.5538,28.5619,36054.0
2016-04-01 12:50:00,35.36,35.38,35.35,35.38,39866.0,28.5619,28.578,28.5538,28.578,39866.0
2016-04-01 13:00:00,35.38,35.39,35.3,35.3,62104.0,28.578,28.5861,28.5134,28.5134,62104.0
2016-04-01 13:10:00,35.3,35.32,35.29,35.31,40762.0,28.5134,28.5296,28.5054,28.5215,40762.0
2016-04-01 13:20:00,35.31,35.36,35.3,35.36,19277.0,28.5215,28.5619,28.5134,28.5619,19277.0
2016-04-01 13:30:00,35.36,35.4,35.35,35.37,52639.0,28.5619,28.5942,28.5538,28.57,52639.0
2016-04-01 13:40:00,35.37,35.41,35.36,35.4,25716.0,28.57,28.6023,28.5619,28.5942,25716.0
2016-04-01 13:50:00,35.4,35.42,35.39,35.41,28069.0,28.5942,28.6104,28.5861,28.6023,28069.0
2016-04-01 14:00:00,35.41,35.42,35.4,35.4,19883.0,28.6023,28.6104,28.5942,28.5942,19883.0
2016-04-01 14:10:00,35.41,35.41,35.39,35.4,24768.0,28.6023,28.6023,28.5861,28.5942,24768.0
2016-04-01 14:20:00,35.41,35.42,35.37,35.38,63432.0,28.6023,28.6104,28.57,28.578,63432.0
2016-04-01 14:30:00,35.38,35.42,35.37,35.42,36961.0,28.578,28.6104,28.57,28.6104,36961.0
2016-04-01 14:40:00,35.41,35.45,35.41,35.43,20887.0,28.6023,28.6346,28.6023,28.6184,20887.0
2016-04-01 14:50:00,35.43,35.45,35.43,35.44,17486.0,28.6184,28.6346,28.6184,28.6265,17486.0
2016-04-01 15:00:00,35.43,35.46,35.43,35.43,39009.0,28.6184,28.6427,28.6184,28.6184,39009.0
2016-04-01 15:10:00,35.44,35.47,35.43,35.45,29623.0,28.6265,28.6507,28.6184,28.6346,29623.0
2016-04-01 15:20:00,35.44,35.45,35.43,35.44,39008.0,28.6265,28.6346,28.6184,28.6265,39008.0
2016-04-01 15:30:00,35.44,35.44,35.42,35.42,95352.0,28.6265,28.6265,28.6104,28.6104,95352.0
2016-04-01 15:40:00,35.42,35.47,35.42,35.47,122392.0,28.6104,28.6507,28.6104,28.6507,122392.0
2016-04-01 15:50:00,35.47,35.5,35.45,35.48,234985.0,28.6507,28.675,28.6346,28.6588,234985.0
2016-04-04 09:30:00,35.47,35.54,35.47,35.5,80380.0,28.6507,28.7073,28.6507,28.675,80380.0
2016-04-04 09:40:00,35.5,35.5,35.26,35.29,93702.0,28.675,28.675,28.4811,28.5054,93702.0
2016-04-04 09:50:00,35.3,35.39,35.29,35.39,28884.0,28.5134,28.5861,28.5054,28.5861,28884.0
2016-04-04 10:00:00,35.39,35.39,35.33,35.34,23802.0,28.5861,28.5861,28.5377,28.5457,23802.0
2016-04-04 10:10:00,35.35,35.35,35.29,35.34,46217.0,28.5538,28.5538,28.5054,28.5457,46217.0
2016-04-04 10:20:00,35.34,35.37,35.28,35.28,51748.0,28.5457,28.57,28.4973,28.4973,51748.0
2016-04-04 10:30:00,35.28,35.31,35.26,35.26,35680.0,28.4973,28.5215,28.4811,28.4811,35680.0
2016-04-04 10:40:00,35.26,35.28,35.21,35.21,28759.0,28.4811,28.4973,28.4407,28.4407,28759.0
2016-04-04 10:50:00,35.2,35.21,35.11,35.14,26001.0,28.4327,28.4407,28.36,28.3842,26001.0
2016-04-04 11:00:00,35.13,35.18,35.13,35.15,21871.0,28.3761,28.4165,28.3761,28.3923,21871.0
2016-04-04 11:10:00,35.16,35.19,35.14,35.19,24369.0,28.4003,28.4246,28.3842,28.4246,24369.0
2016-04-04 11:20:00,35.2,35.3,35.18,35.26,144332.0,28.4327,28.5134,28.4165,28.4811,144332.0
2016-04-04 11:30:00,35.26,35.29,35.24,35.27,55191.0,28.4811,28.5054,28.465,28.4892,55191.0
2016-04-04 11:40:00,35.27,35.31,35.25,35.27,165955.0,28.4892,28.5215,28.473,28.4892,165955.0
2016-04-04 11:50:00,35.28,35.31,35.25,35.26,39211.0,28.4973,28.5215,28.473,28.4811,39211.0
2016-04-04 12:00:00,35.27,35.33,35.26,35.3,81744.0,28.4892,28.5377,28.4811,28.5134,81744.0
2016-04-04 12:10:00,35.3,35.31,35.25,35.27,47612.0,28.5134,28.5215,28.473,28.4892,47612.0
2016-04-04 12:20:00,35.27,35.28,35.25,35.25,26669.0,28.4892,28.4973,28.473,28.473,26669.0
2016-04-04 12:30:00,35.25,35.25,35.22,35.25,27334.0,28.473,28.473,28.4488,28.473,27334.0
2016-04-04 12:40:00,35.24,35.27,35.23,35.24,32385.0,28.465,28.4892,28.4569,28.465,32385.0
2016-04-04 12:50:00,35.25,35.28,35.24,35.26,12299.0,28.473,28.4973,28.465,28.4811,12299.0
2016-04-04 13:00:00,35.26,35.26,35.23,35.25,18235.0,28.4811,28.4811,28.4569,28.473,18235.0
2016-04-04 13:10:00,35.25,35.29,35.24,35.27,76502.0,28.473,28.5054,28.465,28.4892,76502.0
2016-04-04 13:20:00,35.27,35.28,35.23,35.25,35017.0,28.4892,28.4973,28.4569,28.473,35017.0
2016-04-04 13:30:00,35.25,35.26,35.22,35.25,17108.0,28.473,28.4811,28.4488,28.473,17108.0
2016-04-04 13:40:00,35.25,35.26,35.23,35.23,15405.0,28.473,28.4811,28.4569,28.4569,15405.0
2016-04-04 13:50:00,35.23,35.24,35.21,35.22,21083.0,28.4569,28.465,28.4407,28.4488,21083.0
2016-04-04 14:00:00,35.23,35.23,35.18,35.18,20271.0,28.4569,28.4569,28.4165,28.4165,20271.0
2016-04-04 14:10:00,35.18,35.22,35.17,35.22,33142.0,28.4165,28.4488,28.4084,28.4488,33142.0
2016-04-04 14:20:00,35.21,35.25,35.2,35.24,27290.0,28.4407,28.473,28.4327,28.465,27290.0
2016-04-04 14:30:00,35.25,35.25,35.22,35.23,23119.0,28.473,28.473,28.4488,28.4569,23119.0
2016-04-04 14:40:00,35.23,35.27,35.23,35.26,19966.0,28.4569,28.4892,28.4569,28.4811,19966.0
2016-04-04 14:50:00,35.27,35.27,35.23,35.25,26016.0,28.4892,28.4892,28.4569,28.473,26016.0
2016-04-04 15:00:00,35.25,35.26,35.23,35.23,41164.0,28.473,28.4811,28.4569,28.4569,41164.0
2016-04-04 15:10:00,35.23,35.25,35.2,35.2,38736.0,28.4569,28.473,28.4327,28.4327,38736.0
2016-04-04 15:20:00,35.2,35.21,35.15,35.16,35096.0,28.4327,28.4407,28.3923,28.4003,35096.0
2016-04-04 15:30:00,35.15,35.21,35.15,35.17,33214.0,28.3923,28.4407,28.3923,28.4084,33214.0
2016-04-04 15:40:00,35.17,35.18,35.14,35.16,137903.0,28.4084,28.4165,28.3842,28.4003,137903.0
2016-04-04 15:50:00,35.17,35.19,35.16,35.18,443136.0,28.4084,28.4246,28.4003,28.4165,443136.0
2016-04-05 09:30:00,35.07,35.17,34.99,34.99,89903.0,28.3276,28.4084,28.263,28.263,89903.0
2016-04-05 09:40:00,34.98,34.98,34.7,34.77,306158.0,28.2549,28.2549,28.0288,28.0853,306158.0
2016-04-05 09:50:00,34.78,35.04,34.75,35.04,218064.0,28.0934,28.3034,28.0692,28.3034,218064.0
2016-04-05 10:00:00,35.06,35.06,34.91,34.94,337657.0,28.3196,28.3196,28.1984,28.2226,337657.0
2016-04-05 10:10:00,34.93,34.96,34.81,34.86,89681.0,28.2146,28.2388,28.1176,28.158,89681.0
2016-04-05 10:20:00,34.86,34.86,34.76,34.77,70561.0,28.158,28.158,28.0772,28.0853,70561.0
2016-04-05 10:30:00,34.78,34.85,34.75,34.78,77003.0,28.0934,28.1499,28.0692,28.0934,77003.0
2016-04-05 10:40:00,34.79,34.8,34.71,34.71,64135.0,28.1015,28.1096,28.0369,28.0369,64135.0
2016-04-05 10:50:00,34.71,34.71,34.66,34.7,70246.0,28.0369,28.0369,27.9965,28.0288,70246.0
2016-04-05 11:00:00,34.69,34.74,34.66,34.74,76343.0,28.0207,28.0611,27.9965,28.0611,76343.0
2016-04-05 11:10:00,34.73,34.77,34.73,34.75,48880.0,28.053,28.0853,28.053,28.0692,48880.0
2016-04-05 11:20:00,34.75,34.79,34.71,34.74,48392.0,28.0692,28.1015,28.0369,28.0611,48392.0
2016-04-05 11:30:00,34.73,34.78,34.71,34.76,48053.0,28.053,28.0934,28.0369,28.0772,48053.0
2016-04-05 11:40:00,34.75,34.79,34.72,34.75,49400.0,28.0692,28.1015,28.0449,28.0692,49400.0
2016-04-05 11:50:00,34.76,34.76,34.69,34.7,32994.0,28.0772,28.0772,28.0207,28.0288,32994.0
2016-04-05 12:00:00,34.7,34.79,34.7,34.76,35999.0,28.0288,28.1015,28.0288,28.0772,35999.0
2016-04-05 12:10:00,34.76,34.77,34.65,34.65,48464.0,28.0772,28.0853,27.9884,27.9884,48464.0
2016-04-05 12:20:00,34.66,34.77,34.65,34.77,66014.0,27.9965,28.0853,27.9884,28.0853,66014.0
2016-04-05 12:30:00,34.77,34.82,34.75,34.82,39614.0,28.0853,28.1257,28.0692,28.1257,39614.0
2016-04-05 12:40:00,34.82,34.85,34.78,34.82,52513.0,28.1257,28.1499,28.0934,28.1257,52513.0
2016-04-05 12:50:00,34.82,34.82,34.77,34.77,29207.0,28.1257,28.1257,28.0853,28.0853,29207.0
2016-04-05 13:00:00,34.78,34.79,34.72,34.73,32644.0,28.0934,28.1015,28.0449,28.053,32644.0
2016-04-05 13:10:00,34.72,34.75,34.7,34.7,58611.0,28.0449,28.0692,28.0288,28.0288,58611.0
2016-04-05 13:20:00,34.7,34.83,34.7,34.83,58216.0,28.0288,28.1338,28.0288,28.1338,58216.0
2016-04-05 13:30:00,34.82,34.82,34.74,34.74,40029.0,28.1257,28.1257,28.0611,28.0611,40029.0
2016-04-05 13:40:00,34.74,34.74,34.7,34.71,73592.0,28.0611,28.0611,28.0288,28.0369,73592.0
2016-04-05 13:50:00,34.71,34.77,34.7,34.77,58635.0,28.0369,28.0853,28.0288,28.0853,58635.0
2016-04-05 14:00:00,34.76,34.76,34.71,34.72,75430.0,28.0772,28.0772,28.0369,28.0449,75430.0
2016-04-05 14:10:00,34.72,34.75,34.69,34.73,85886.0,28.0449,28.0692,28.0207,28.053,85886.0
2016-04-05 14:20:00,34.74,34.79,34.73,34.79,82161.0,28.0611,28.1015,28.053,28.1015,82161.0
2016-04-05 14:30:00,34.79,34.79,34.75,34.77,87603.0,28.1015,28.1015,28.0692,28.0853,87603.0
2016-04-05 14:40:00,34.77,34.78,34.73,34.73,59959.0,28.0853,28.0934,28.053,28.053,59959.0
2016-04-05 14:50:00,34.73,34.76,34.72,34.73,56825.0,28.053,28.0772,28.0449,28.053,56825.0
2016-04-05 15:00:00,34.73,34.74,34.67,34.68,68910.0,28.053,28.0611,28.0045,28.0126,68910.0
2016-04-05 15:10:00,34.67,34.73,34.66,34.72,110147.0,28.0045,28.053,27.9965,28.0449,110147.0
2016-04-05 15:20:00,34.71,34.73,34.69,34.69,77009.0,28.0369,28.053,28.0207,28.0207,77009.0
2016-04-05 15:30:00,34.69,34.73,34.68,34.71,126537.0,28.0207,28.053,28.0126,28.0369,126537.0
2016-04-05 15:40:00,34.71,34.72,34.65,34.67,168314.0,28.0369,28.0449,27.9884,28.0045,168314.0
2016-04-05 15:50:00,34.68,34.7,34.65,34.65,383573.0,28.0126,28.0288,27.9884,27.9884,383573.0
2016-04-06 09:30:00,34.66,34.72,34.63,34.7,93082.0,27.9965,28.0449,27.9722,28.0288,93082.0
2016-04-06 09:40:00,34.7,34.72,34.64,34.7,95320.0,28.0288,28.0449,27.9803,28.0288,95320.0
2016-04-06 09:50:00,34.69,34.72,34.66,34.69,109519.0,28.0207,28.0449,27.9965,28.0207,109519.0
2016-04-06 10:00:00,34.69,34.75,34.65,34.75,80034.0,28.0207,28.0692,27.9884,28.0692,80034.0
2016-04-06 10:10:00,34.75,34.76,34.66,34.66,38861.0,28.0692,28.0772,27.9965,27.9965,38861.0
2016-04-06 10:20:00,34.66,34.67,34.65,34.67,30249.0,27.9965,28.0045,27.9884,28.0045,30249.0
2016-04-06 10:30:00,34.67,34.71,34.6,34.63,79692.0,28.0045,28.0369,27.948,27.9722,79692.0
2016-04-06 10:40:00,34.63,34.74,34.61,34.73,80939.0,27.9722,28.0611,27.9561,28.053,80939.0
2016-04-06 10:50:00,34.73,34.74,34.65,34.71,73772.0,28.053,28.0611,27.9884,28.0369,73772.0
2016-04-06 11:00:00,34.72,34.73,34.68,34.7,42939.0,28.0449,28.053,28.0126,28.0288,42939.0
2016-04-06 11:10:00,34.7,34.73,34.69,34.71,45484.0,28.0288,28.053,28.0207,28.0369,45484.0
2016-04-06 11:20:00,34.71,34.75,34.7,34.7,39662.0,28.0369,28.0692,28.0288,28.0288,39662.0
2016-04-06 11:30:00,34.71,34.74,34.7,34.71,23984.0,28.0369,28.0611,28.0288,28.0369,23984.0
2016-04-06 11:40:00,34.71,34.71,34.67,34.68,88303.0,28.0369,28.0369,28.0045,28.0126,88303.0
2016-04-06 11:50:00,34.68,34.7,34.65,34.68,41243.0,28.0126,28.0288,27.9884,28.0126,41243.0
2016-04-06 12:00:00,34.68,34.68,34.61,34.63,65613.0,28.0126,28.0126,27.9561,27.9722,65613.0
2016-04-06 12:10:00,34.63,34.66,34.62,34.62,24511.0,27.9722,27.9965,27.9642,27.9642,24511.0
2016-04-06 12:20:00,34.63,34.63,34.56,34.6,23386.0,27.9722,27.9722,27.9157,27.948,23386.0
2016-04-06 12:30:00,34.6,34.63,34.59,34.6,24395.0,27.948,27.9722,27.9399,27.948,24395.0
2016-04-06 12:40:00,34.59,34.63,34.59,34.59,40405.0,27.9399,27.9722,27.9399,27.9399,40405.0
2016-04-06 12:50:00,34.59,34.61,34.58,34.59,25114.0,27.9399,27.9561,27.9319,27.9399,25114.0
2016-04-06 13:00:00,34.59,34.65,34.58,34.65,43651.0,27.9399,27.9884,27.9319,27.9884,43651.0
2016-04-06 13:10:00,34.65,34.68,34.63,34.64,51563.0,27.9884,28.0126,27.9722,27.9803,51563.0
2016-04-06 13:20:00,34.64,34.7,34.64,34.68,96926.0,27.9803,28.0288,27.9803,28.0126,96926.0
2016-04-06 13:30:00,34.67,34.71,34.67,34.7,96584.0,28.0045,28.0369,28.0045,28.0288,96584.0
2016-04-06 13:40:00,34.7,34.71,34.69,34.7,43462.0,28.0288,28.0369,28.0207,28.0288,43462.0
2016-04-06 13:50:00,34.7,34.7,34.67,34.69,44414.0,28.0288,28.0288,28.0045,28.0207,44414.0
2016-04-06 14:00:00,34.68,34.69,34.62,34.62,66616.0,28.0126,28.0207,27.9642,27.9642,66616.0
2016-04-06 14:10:00,34.62,34.64,34.6,34.64,42903.0,27.9642,27.9803,27.948,27.9803,42903.0
2016-04-06 14:20:00,34.64,34.65,34.62,34.64,187227.0,27.9803,27.9884,27.9642,27.9803,187227.0
2016-04-06 14:30:00,34.64,34.67,34.58,34.59,159081.0,27.9803,28.0045,27.9319,27.9399,159081.0
2016-04-06 14:40:00,34.59,34.6,34.53,34.56,70508.0,27.9399,27.948,27.8915,27.9157,70508.0
2016-04-06 14:50:00,34.56,34.6,34.52,34.59,57746.0,27.9157,27.948,27.8834,27.9399,57746.0
2016-04-06 15:00:00,34.6,34.66,34.57,34.6,182947.0,27.948,27.9965,27.9238,27.948,182947.0
2016-04-06 15:10:00,34.6,34.66,34.59,34.66,93630.0,27.948,27.9965,27.9399,27.9965,93630.0
2016-04-06 15:20:00,34.66,34.67,34.63,34.66,68577.0,27.9965,28.0045,27.9722,27.9965,68577.0
2016-04-06 15:30:00,34.65,34.71,34.65,34.71,109736.0,27.9884,28.0369,27.9884,28.0369,109736.0
2016-04-06 15:40:00,34.7,34.75,34.7,34.73,133985.0,28.0288,28.0692,28.0288,28.053,133985.0
2016-04-06 15:50:00,34.73,34.78,34.73,34.76,282986.0,28.053,28.0934,28.053,28.0772,282986.0
2016-04-07 09:30:00,34.65,34.66,34.5,34.51,50935.0,27.9884,27.9965,27.8672,27.8753,50935.0
2016-04-07 09:40:00,34.52,34.57,34.51,34.52,21199.0,27.8834,27.9238,27.8753,27.8834,21199.0
2016-04-07 09:50:00,34.53,34.65,34.53,34.65,45903.0,27.8915,27.9884,27.8915,27.9884,45903.0
2016-04-07 10:00:00,34.65,34.67,34.62,34.64,36032.0,27.9884,28.0045,27.9642,27.9803,36032.0
2016-04-07 10:10:00,34.64,34.64,34.58,34.61,38905.0,27.9803,27.9803,27.9319,27.9561,38905.0
2016-04-07 10:20:00,34.61,34.61,34.54,34.55,26463.0,27.9561,27.9561,27.8995,27.9076,26463.0
2016-04-07 10:30:00,34.54,34.55,34.53,34.55,24063.0,27.8995,27.9076,27.8915,27.9076,24063.0
2016-04-07 10:40:00,34.55,34.57,34.51,34.55,25206.0,27.9076,27.9238,27.8753,27.9076,25206.0
2016-04-07 10:50:00,34.54,34.6,34.54,34.59,57337.0,27.8995,27.948,27.8995,27.9399,57337.0
2016-04-07 11:00:00,34.58,34.59,34.43,34.47,49599.0,27.9319,27.9399,27.8107,27.843,49599.0
2016-04-07 11:10:00,34.48,34.53,34.46,34.53,25451.0,27.8511,27.8915,27.8349,27.8915,25451.0
2016-04-07 11:20:00,34.53,34.55,34.48,34.55,28022.0,27.8915,27.9076,27.8511,27.9076,28022.0
2016-04-07 11:30:00,34.55,34.6,34.55,34.57,18704.0,27.9076,27.948,27.9076,27.9238,18704.0
2016-04-07 11:40:00,34.55,34.58,34.54,34.57,40295.0,27.9076,27.9319,27.8995,27.9238,40295.0
2016-04-07 11:50:00,34.57,34.57,34.53,34.55,14687.0,27.9238,27.9238,27.8915,27.9076,14687.0
2016-04-07 12:00:00,34.55,34.56,34.49,34.49,21564.0,27.9076,27.9157,27.8592,27.8592,21564.0
2016-04-07 12:10:00,34.49,34.49,34.44,34.45,21884.0,27.8592,27.8592,27.8188,27.8268,21884.0
2016-04-07 12:20:00,34.46,34.47,34.41,34.43,62035.0,27.8349,27.843,27.7945,27.8107,62035.0
2016-04-07 12:30:00,34.42,34.45,34.39,34.44,53291.0,27.8026,27.8268,27.7784,27.8188,53291.0
2016-04-07 12:40:00,34.44,34.52,34.41,34.5,67718.0,27.8188,27.8834,27.7945,27.8672,67718.0
2016-04-07 12:50:00,34.5,34.51,34.46,34.47,92346.0,27.8672,27.8753,27.8349,27.843,92346.0
2016-04-07 13:00:00,34.47,34.52,34.45,34.49,198853.0,27.843,27.8834,27.8268,27.8592,198853.0
2016-04-07 13:10:00,34.5,34.52,34.45,34.47,161053.0,27.8672,27.8834,27.8268,27.843,161053.0
2016-04-07 13:20:00,34.47,34.51,34.46,34.51,39767.0,27.843,27.8753,27.8349,27.8753,39767.0
2016-04-07 13:30:00,34.51,34.51,34.47,34.51,19743.0,27.8753,27.8753,27.843,27.8753,19743.0
2016-04-07 13:40:00,34.51,34.53,34.44,34.44,26991.0,27.8753,27.8915,27.8188,27.8188,26991.0
2016-04-07 13:50:00,34.44,34.45,34.38,34.38,18827.0,27.8188,27.8268,27.7703,27.7703,18827.0
2016-04-07 14:00:00,34.39,34.39,34.33,34.33,39646.0,27.7784,27.7784,27.7299,27.7299,39646.0
2016-04-07 14:10:00,34.33,34.35,34.29,34.3,34877.0,27.7299,27.7461,27.6976,27.7057,34877.0
2016-04-07 14:20:00,34.3,34.35,34.29,34.35,33499.0,27.7057,27.7461,27.6976,27.7461,33499.0
2016-04-07 14:30:00,34.36,34.38,34.35,34.38,29291.0,27.7541,27.7703,27.7461,27.7703,29291.0
2016-04-07 14:40:00,34.38,34.38,34.28,34.3,34403.0,27.7703,27.7703,27.6895,27.7057,34403.0
2016-04-07 14:50:00,34.3,34.33,34.27,34.3,31242.0,27.7057,27.7299,27.6815,27.7057,31242.0
2016-04-07 15:00:00,34.3,34.38,34.27,34.38,42159.0,27.7057,27.7703,27.6815,27.7703,42159.0
2016-04-07 15:10:00,34.38,34.45,34.38,34.4,68403.0,27.7703,27.8268,27.7703,27.7865,68403.0
2016-04-07 15:20:00,34.41,34.44,34.4,34.41,48154.0,27.7945,27.8188,27.7865,27.7945,48154.0
2016-04-07 15:30:00,34.41,34.46,34.39,34.39,68649.0,27.7945,27.8349,27.7784,27.7784,68649.0
2016-04-07 15:40:00,34.4,34.43,34.38,34.41,77397.0,27.7865,27.8107,27.7703,27.7945,77397.0
2016-04-07 15:50:00,34.41,34.45,34.36,34.41,389494.0,27.7945,27.8268,27.7541,27.7945,389494.0
2016-04-08 09:30:00,34.52,34.59,34.52,34.58,81704.0,27.8834,27.9399,27.8834,27.9319,81704.0
2016-04-08 09:40:00,34.58,34.61,34.55,34.59,50475.0,27.9319,27.9561,27.9076,27.9399,50475.0
2016-04-08 09:50:00,34.59,34.62,34.58,34.6,37492.0,27.9399,27.9642,27.9319,27.948,37492.0
2016-04-08 10:00:00,34.6,34.6,34.55,34.56,57999.0,27.948,27.948,27.9076,27.9157,57999.0
2016-04-08 10:10:00,34.56,34.57,34.53,34.57,31464.0,27.9157,27.9238,27.8915,27.9238,31464.0
2016-04-08 10:20:00,34.57,34.57,34.51,34.52,37027.0,27.9238,27.9238,27.8753,27.8834,37027.0
2016-04-08 10:30:00,34.52,34.55,34.49,34.51,29813.0,27.8834,27.9076,27.8592,27.8753,29813.0
2016-04-08 10:40:00,34.51,34.57,34.5,34.52,38826.0,27.8753,27.9238,27.8672,27.8834,38826.0
2016-04-08 10:50:00,34.52,34.54,34.51,34.51,41572.0,27.8834,27.8995,27.8753,27.8753,41572.0
2016-04-08 11:00:00,34.52,34.53,34.5,34.52,54877.0,27.8834,27.8915,27.8672,27.8834,54877.0
2016-04-08 11:10:00,34.52,34.54,34.5,34.53,51660.0,27.8834,27.8995,27.8672,27.8915,51660.0
2016-04-08 11:20:00,34.52,34.53,34.46,34.48,75014.0,27.8834,27.8915,27.8349,27.8511,75014.0
2016-04-08 11:30:00,34.48,34.49,34.38,34.39,36898.0,27.8511,27.8592,27.7703,27.7784,36898.0
2016-04-08 11:40:00,34.38,34.41,34.35,34.36,87621.0,27.7703,27.7945,27.7461,27.7541,87621.0
2016-04-08 11:50:00,34.36,34.46,34.35,34.45,53349.0,27.7541,27.8349,27.7461,27.8268,53349.0
2016-04-08 12:00:00,34.46,34.49,34.45,34.48,32820.0,27.8349,27.8592,27.8268,27.8511,32820.0
2016-04-08 12:10:00,34.48,34.52,34.48,34.5,39537.0,27.8511,27.8834,27.8511,27.8672,39537.0
2016-04-08 12:20:00,34.5,34.52,34.49,34.5,31467.0,27.8672,27.8834,27.8592,27.8672,31467.0
2016-04-08 12:30:00,34.49,34.52,34.48,34.52,40058.0,27.8592,27.8834,27.8511,27.8834,40058.0
2016-04-08 12:40:00,34.51,34.55,34.5,34.55,40733.0,27.8753,27.9076,27.8672,27.9076,40733.0
2016-04-08 12:50:00,34.55,34.56,34.54,34.55,31420.0,27.9076,27.9157,27.8995,27.9076,31420.0
2016-04-08 13:00:00,34.55,34.56,34.53,34.54,42986.0,27.9076,27.9157,27.8915,27.8995,42986.0
2016-04-08 13:10:00,34.54,34.58,34.53,34.56,37823.0,27.8995,27.9319,27.8915,27.9157,37823.0
2016-04-08 13:20:00,34.57,34.57,34.51,34.53,39836.0,27.9238,27.9238,27.8753,27.8915,39836.0
2016-04-08 13:30:00,34.52,34.54,34.51,34.54,39220.0,27.8834,27.8995,27.8753,27.8995,39220.0
2016-04-08 13:40:00,34.53,34.55,34.52,34.55,43206.0,27.8915,27.9076,27.8834,27.9076,43206.0
2016-04-08 13:50:00,34.54,34.56,34.54,34.55,83857.0,27.8995,27.9157,27.8995,27.9076,83857.0
2016-04-08 14:00:00,34.55,34.56,34.52,34.52,51991.0,27.9076,27.9157,27.8834,27.8834,51991.0
2016-04-08 14:10:00,34.53,34.54,34.49,34.5,115986.0,27.8915,27.8995,27.8592,27.8672,115986.0
2016-04-08 14:20:00,34.51,34.51,34.47,34.47,31872.0,27.8753,27.8753,27.843,27.843,31872.0
2016-04-08 14:30:00,34.47,34.47,34.45,34.46,39830.0,27.843,27.843,27.8268,27.8349,39830.0
2016-04-08 14:40:00,34.45,34.48,34.45,34.48,91697.0,27.8268,27.8511,27.8268,27.8511,91697.0
2016-04-08 14:50:00,34.48,34.48,34.44,34.44,67785.0,27.8511,27.8511,27.8188,27.8188,67785.0
2016-04-08 15:00:00,34.45,34.45,34.41,34.41,108125.0,27.8268,27.8268,27.7945,27.7945,108125.0
2016-04-08 15:10:00,34.41,34.44,34.4,34.41,94509.0,27.7945,27.8188,27.7865,27.7945,94509.0
2016-04-08 15:20:00,34.41,34.42,34.39,34.4,76542.0,27.7945,27.8026,27.7784,27.7865,76542.0
2016-04-08 15:30:00,34.39,34.4,34.35,34.38,152205.0,27.7784,27.7865,27.7461,27.7703,152205.0
2016-04-08 15:40:00,34.37,34.42,34.35,34.42,191753.0,27.7622,27.8026,27.7461,27.8026,191753.0
2016-04-08 15:50:00,34.42,34.45,34.38,34.44,780351.0,27.8026,27.8268,27.7703,27.8188,780351.0
2016-04-11 09:30:00,34.5,34.67,34.5,34.61,72779.0,27.8672,28.0045,27.8672,27.9561,72779.0
2016-04-11 09:40:00,34.62,34.63,34.53,34.58,33495.0,27.9642,27.9722,27.8915,27.9319,33495.0
2016-04-11 09:50:00,34.58,34.59,34.52,34.54,26267.0,27.9319,27.9399,27.8834,27.8995,26267.0
2016-04-11 10:00:00,34.55,34.58,34.51,34.56,25291.0,27.9076,27.9319,27.8753,27.9157,25291.0
2016-04-11 10:10:00,34.56,34.57,34.51,34.52,25238.0,27.9157,27.9238,27.8753,27.8834,25238.0
2016-04-11 10:20:00,34.52,34.54,34.47,34.48,23677.0,27.8834,27.8995,27.843,27.8511,23677.0
2016-04-11 10:30:00,34.48,34.5,34.36,34.39,136627.0,27.8511,27.8672,27.7541,27.7784,136627.0
2016-04-11 10:40:00,34.39,34.39,34.28,34.33,41421.0,27.7784,27.7784,27.6895,27.7299,41421.0
2016-04-11 10:50:00,34.32,34.35,34.24,34.35,85984.0,27.7218,27.7461,27.6572,27.7461,85984.0
2016-04-11 11:00:00,34.34,34.38,34.31,34.38,26540.0,27.738,27.7703,27.7138,27.7703,26540.0
2016-04-11 11:10:00,34.39,34.39,34.33,34.39,19786.0,27.7784,27.7784,27.7299,27.7784,19786.0
2016-04-11 11:20:00,34.39,34.41,34.36,34.39,19740.0,27.7784,27.7945,27.7541,27.7784,19740.0
2016-04-11 11:30:00,34.39,34.39,34.31,34.34,20579.0,27.7784,27.7784,27.7138,27.738,20579.0
2016-04-11 11:40:00,34.33,34.39,34.3,34.38,66333.0,27.7299,27.7784,27.7057,27.7703,66333.0
2016-04-11 11:50:00,34.39,34.47,34.38,34.47,38794.0,27.7784,27.843,27.7703,27.843,38794.0
2016-04-11 12:00:00,34.47,34.5,34.45,34.45,65744.0,27.843,27.8672,27.8268,27.8268,65744.0
2016-04-11 12:10:00,34.45,34.52,34.44,34.5,35151.0,27.8268,27.8834,27.8188,27.8672,35151.0
2016-04-11 12:20:00,34.5,34.5,34.44,34.45,14069.0,27.8672,27.8672,27.8188,27.8268,14069.0
2016-04-11 12:30:00,34.45,34.47,34.43,34.45,30116.0,27.8268,27.843,27.8107,27.8268,30116.0
2016-04-11 12:40:00,34.46,34.48,34.42,34.48,26912.0,27.8349,27.8511,27.8026,27.8511,26912.0
2016-04-11 12:50:00,34.48,34.52,34.48,34.49,17696.0,27.8511,27.8834,27.8511,27.8592,17696.0
2016-04-11 13:00:00,34.49,34.5,34.48,34.48,12858.0,27.8592,27.8672,27.8511,27.8511,12858.0
2016-04-11 13:10:00,34.48,34.5,34.44,34.44,17764.0,27.8511,27.8672,27.8188,27.8188,17764.0
2016-04-11 13:20:00,34.44,34.47,34.41,34.42,11180.0,27.8188,27.843,27.7945,27.8026,11180.0
2016-04-11 13:30:00,34.41,34.44,34.41,34.41,24514.0,27.7945,27.8188,27.7945,27.7945,24514.0
2016-04-11 13:40:00,34.4,34.42,34.38,34.41,14596.0,27.7865,27.8026,27.7703,27.7945,14596.0
2016-04-11 13:50:00,34.41,34.41,34.39,34.4,17728.0,27.7945,27.7945,27.7784,27.7865,17728.0
2016-04-11 14:00:00,34.4,34.43,34.32,34.34,27398.0,27.7865,27.8107,27.7218,27.738,27398.0
2016-04-11 14:10:00,34.33,34.39,34.33,34.38,107074.0,27.7299,27.7784,27.7299,27.7703,107074.0
2016-04-11 14:20:00,34.38,34.41,34.36,34.37,27556.0,27.7703,27.7945,27.7541,27.7622,27556.0
2016-04-11 14:30:00,34.36,34.42,34.36,34.42,24485.0,27.7541,27.8026,27.7541,27.8026,24485.0
2016-04-11 14:40:00,34.41,34.44,34.39,34.41,37163.0,27.7945,27.8188,27.7784,27.7945,37163.0
2016-04-11 14:50:00,34.41,34.45,34.37,34.42,42949.0,27.7945,27.8268,27.7622,27.8026,42949.0
2016-04-11 15:00:00,34.43,34.44,34.36,34.38,21688.0,27.8107,27.8188,27.7541,27.7703,21688.0
2016-04-11 15:10:00,34.37,34.38,34.34,34.37,25338.0,27.7622,27.7703,27.738,27.7622,25338.0
2016-04-11 15:20:00,34.37,34.38,34.28,34.28,39793.0,27.7622,27.7703,27.6895,27.6895,39793.0
2016-04-11 15:30:00,34.29,34.31,34.28,34.3,48778.0,27.6976,27.7138,27.6895,27.7057,48778.0
2016-04-11 15:40:00,34.3,34.32,34.27,34.32,57997.0,27.7057,27.7218,27.6815,27.7218,57997.0
2016-04-11 15:50:00,34.31,34.33,34.27,34.29,192227.0,27.7138,27.7299,27.6815,27.6976,192227.0
2016-04-12 09:30:00,34.37,34.37,34.28,34.33,38016.0,27.7622,27.7622,27.6895,27.7299,38016.0
2016-04-12 09:40:00,34.34,34.42,34.31,34.33,44180.0,27.738,27.8026,27.7138,27.7299,44180.0
2016-04-12 09:50:00,34.33,34.38,34.31,34.38,30859.0,27.7299,27.7703,27.7138,27.7703,30859.0
2016-04-12 10:00:00,34.37,34.37,34.27,34.3,31902.0,27.7622,27.7622,27.6815,27.7057,31902.0
2016-04-12 10:10:00,34.29,34.31,34.28,34.3,25595.0,27.6976,27.7138,27.6895,27.7057,25595.0
2016-04-12 10:20:00,34.29,34.31,34.23,34.27,25064.0,27.6976,27.7138,27.6491,27.6815,25064.0
2016-04-12 10:30:00,34.27,34.38,34.27,34.32,50278.0,27.6815,27.7703,27.6815,27.7218,50278.0
2016-04-12 10:40:00,34.32,34.33,34.25,34.32,46371.0,27.7218,27.7299,27.6653,27.7218,46371.0
2016-04-12 10:50:00,34.31,34.46,34.31,34.42,41784.0,27.7138,27.8349,27.7138,27.8026,41784.0
2016-04-12 11:00:00,34.42,34.43,34.37,34.43,32997.0,27.8026,27.8107,27.7622,27.8107,32997.0
2016-04-12 11:10:00,34.43,34.43,34.34,34.41,35194.0,27.8107,27.8107,27.738,27.7945,35194.0
2016-04-12 11:20:00,34.41,34.49,34.4,34.47,22541.0,27.7945,27.8592,27.7865,27.843,22541.0
2016-04-12 11:30:00,34.47,34.47,34.41,34.47,83481.0,27.843,27.843,27.7945,27.843,83481.0
2016-04-12 11:40:00,34.47,34.5,34.39,34.45,121670.0,27.843,27.8672,27.7784,27.8268,121670.0
2016-04-12 11:50:00,34.44,34.49,34.41,34.47,93060.0,27.8188,27.8592,27.7945,27.843,93060.0
2016-04-12 12:00:00,34.47,34.47,34.39,34.41,51219.0,27.843,27.843,27.7784,27.7945,51219.0
2016-04-12 12:10:00,34.41,34.44,34.39,34.4,48033.0,27.7945,27.8188,27.7784,27.7865,48033.0
2016-04-12 12:20:00,34.4,34.46,34.39,34.46,20298.0,27.7865,27.8349,27.7784,27.8349,20298.0
2016-04-12 12:30:00,34.46,34.52,34.43,34.52,27837.0,27.8349,27.8834,27.8107,27.8834,27837.0
2016-04-12 12:40:00,34.52,34.55,34.51,34.53,30334.0,27.8834,27.9076,27.8753,27.8915,30334.0
2016-04-12 12:50:00,34.53,34.54,34.51,34.52,33466.0,27.8915,27.8995,27.8753,27.8834,33466.0
2016-04-12 13:00:00,34.51,34.56,34.51,34.52,26652.0,27.8753,27.9157,27.8753,27.8834,26652.0
2016-04-12 13:10:00,34.53,34.54,34.49,34.5,22272.0,27.8915,27.8995,27.8592,27.8672,22272.0
2016-04-12 13:20:00,34.5,34.56,34.49,34.54,28020.0,27.8672,27.9157,27.8592,27.8995,28020.0
2016-04-12 13:30:00,34.54,34.57,34.51,34.52,29618.0,27.8995,27.9238,27.8753,27.8834,29618.0
2016-04-12 13:40:00,34.52,34.59,34.52,34.54,28069.0,27.8834,27.9399,27.8834,27.8995,28069.0
2016-04-12 13:50:00,34.55,34.56,34.53,34.56,17166.0,27.9076,27.9157,27.8915,27.9157,17166.0
2016-04-12 14:00:00,34.55,34.56,34.49,34.49,55421.0,27.9076,27.9157,27.8592,27.8592,55421.0
2016-04-12 14:10:00,34.5,34.51,34.47,34.51,59433.0,27.8672,27.8753,27.843,27.8753,59433.0
2016-04-12 14:20:00,34.51,34.52,34.46,34.5,166275.0,27.8753,27.8834,27.8349,27.8672,166275.0
2016-04-12 14:30:00,34.49,34.58,34.48,34.51,272353.0,27.8592,27.9319,27.8511,27.8753,272353.0
2016-04-12 14:40:00,34.51,34.52,34.49,34.49,62566.0,27.8753,27.8834,27.8592,27.8592,62566.0
2016-04-12 14:50:00,34.5,34.51,34.48,34.51,41237.0,27.8672,27.8753,27.8511,27.8753,41237.0
2016-04-12 15:00:00,34.51,34.64,34.5,34.64,89732.0,27.8753,27.9803,27.8672,27.9803,89732.0
2016-04-12 15:10:00,34.64,34.69,34.63,34.69,67074.0,27.9803,28.0207,27.9722,28.0207,67074.0
2016-04-12 15:20:00,34.69,34.69,34.64,34.69,84112.0,28.0207,28.0207,27.9803,28.0207,84112.0
2016-04-12 15:30:00,34.69,34.75,34.65,34.66,144065.0,28.0207,28.0692,27.9884,27.9965,144065.0
2016-04-12 15:40:00,34.66,34.73,34.66,34.7,198120.0,27.9965,28.053,27.9965,28.0288,198120.0
2016-04-12 15:50:00,34.7,34.77,34.69,34.72,429269.0,28.0288,28.0853,28.0207,28.0449,429269.0
2016-04-13 09:30:00,34.84,34.95,34.73,34.76,79797.0,28.1419,28.2307,28.053,28.0772,79797.0
2016-04-13 09:40:00,34.77,34.78,34.62,34.63,250521.0,28.0853,28.0934,27.9642,27.9722,250521.0
2016-04-13 09:50:00,34.62,34.65,34.54,34.57,183712.0,27.9642,27.9884,27.8995,27.9238,183712.0
2016-04-13 10:00:00,34.57,34.58,34.49,34.51,124922.0,27.9238,27.9319,27.8592,27.8753,124922.0
2016-04-13 10:10:00,34.51,34.52,34.41,34.42,61714.0,27.8753,27.8834,27.7945,27.8026,61714.0
2016-04-13 10:20:00,34.41,34.48,34.39,34.48,35409.0,27.7945,27.8511,27.7784,27.8511,35409.0
2016-04-13 10:30:00,34.48,34.53,34.43,34.53,70801.0,27.8511,27.8915,27.8107,27.8915,70801.0
2016-04-13 10:40:00,34.54,34.57,34.48,34.5,34246.0,27.8995,27.9238,27.8511,27.8672,34246.0
2016-04-13 10:50:00,34.49,34.57,34.49,34.54,43334.0,27.8592,27.9238,27.8592,27.8995,43334.0
2016-04-13 11:00:00,34.54,34.59,34.5,34.59,50396.0,27.8995,27.9399,27.8672,27.9399,50396.0
2016-04-13 11:10:00,34.59,34.62,34.56,34.56,41958.0,27.9399,27.9642,27.9157,27.9157,41958.0
2016-04-13 11:20:00,34.57,34.63,34.55,34.61,51919.0,27.9238,27.9722,27.9076,27.9561,51919.0
2016-04-13 11:30:00,34.62,34.7,34.61,34.69,43876.0,27.9642,28.0288,27.9561,28.0207,43876.0
2016-04-13 11:40:00,34.69,34.74,34.62,34.62,75076.0,28.0207,28.0611,27.9642,27.9642,75076.0
2016-04-13 11:50:00,34.62,34.65,34.59,34.62,33653.0,27.9642,27.9884,27.9399,27.9642,33653.0
2016-04-13 12:00:00,34.62,34.75,34.61,34.74,53559.0,27.9642,28.0692,27.9561,28.0611,53559.0
2016-04-13 12:10:00,34.75,34.75,34.63,34.63,43584.0,28.0692,28.0692,27.9722,27.9722,43584.0
2016-04-13 12:20:00,34.63,34.65,34.59,34.65,43133.0,27.9722,27.9884,27.9399,27.9884,43133.0
2016-04-13 12:30:00,34.65,34.66,34.6,34.63,41020.0,27.9884,27.9965,27.948,27.9722,41020.0
2016-04-13 12:40:00,34.63,34.63,34.61,34.61,29700.0,27.9722,27.9722,27.9561,27.9561,29700.0
2016-04-13 12:50:00,34.62,34.63,34.6,34.63,16570.0,27.9642,27.9722,27.948,27.9722,16570.0
2016-04-13 13:00:00,34.62,34.66,34.59,34.65,59402.0,27.9642,27.9965,27.9399,27.9884,59402.0
2016-04-13 13:10:00,34.65,34.65,34.59,34.61,21185.0,27.9884,27.9884,27.9399,27.9561,21185.0
2016-04-13 13:20:00,34.61,34.61,34.55,34.59,106425.0,27.9561,27.9561,27.9076,27.9399,106425.0
2016-04-13 13:30:00,34.59,34.61,34.56,34.61,40700.0,27.9399,27.9561,27.9157,27.9561,40700.0
2016-04-13 13:40:00,34.61,34.65,34.6,34.62,72467.0,27.9561,27.9884,27.948,27.9642,72467.0
2016-04-13 13:50:00,34.62,34.7,34.61,34.68,45010.0,27.9642,28.0288,27.9561,28.0126,45010.0
2016-04-13 14:00:00,34.69,34.7,34.64,34.7,35743.0,28.0207,28.0288,27.9803,28.0288,35743.0
2016-04-13 14:10:00,34.7,34.72,34.67,34.69,52013.0,28.0288,28.0449,28.0045,28.0207,52013.0
2016-04-13 14:20:00,34.68,34.76,34.65,34.7,108361.0,28.0126,28.0772,27.9884,28.0288,108361.0
2016-04-13 14:30:00,34.7,34.73,34.68,34.69,34979.0,28.0288,28.053,28.0126,28.0207,34979.0
2016-04-13 14:40:00,34.69,34.73,34.68,34.69,40276.0,28.0207,28.053,28.0126,28.0207,40276.0
2016-04-13 14:50:00,34.69,34.69,34.61,34.62,43624.0,28.0207,28.0207,27.9561,27.9642,43624.0
2016-04-13 15:00:00,34.62,34.7,34.6,34.69,75722.0,27.9642,28.0288,27.948,28.0207,75722.0
2016-04-13 15:10:00,34.69,34.7,34.66,34.69,64629.0,28.0207,28.0288,27.9965,28.0207,64629.0
2016-04-13 15:20:00,34.68,34.75,34.68,34.74,82900.0,28.0126,28.0692,28.0126,28.0611,82900.0
2016-04-13 15:30:00,34.75,34.77,34.72,34.75,120410.0,28.0692,28.0853,28.0449,28.0692,120410.0
2016-04-13 15:40:00,34.75,34.8,34.71,34.75,236101.0,28.0692,28.1096,28.0369,28.0692,236101.0
2016-04-13 15:50:00,34.75,34.79,34.73,34.75,594226.0,28.0692,28.1015,28.053,28.0692,594226.0
2016-04-14 09:30:00,34.13,34.14,33.62,33.7,430694.0,27.5684,27.5764,27.1564,27.221,430694.0
2016-04-14 09:40:00,33.71,33.89,33.63,33.86,330885.0,27.2291,27.3745,27.1645,27.3503,330885.0
2016-04-14 09:50:00,33.86,33.87,33.71,33.76,202722.0,27.3503,27.3584,27.2291,27.2695,202722.0
2016-04-14 10:00:00,33.76,33.77,33.55,33.55,209846.0,27.2695,27.2776,27.0999,27.0999,209846.0
2016-04-14 10:10:00,33.55,33.58,33.46,33.58,210974.0,27.0999,27.1241,27.0272,27.1241,210974.0
2016-04-14 10:20:00,33.58,33.72,33.57,33.68,138009.0,27.1241,27.2372,27.116,27.2049,138009.0
2016-04-14 10:30:00,33.67,33.68,33.61,33.61,171996.0,27.1968,27.2049,27.1483,27.1483,171996.0
2016-04-14 10:40:00,33.62,33.64,33.5,33.51,77491.0,27.1564,27.1726,27.0595,27.0676,77491.0
2016-04-14 10:50:00,33.51,33.78,33.5,33.78,85148.0,27.0676,27.2857,27.0595,27.2857,85148.0
2016-04-14 11:00:00,33.78,33.85,33.6,33.62,128383.0,27.2857,27.3422,27.1403,27.1564,128383.0
2016-04-14 11:10:00,33.61,33.64,33.56,33.58,120087.0,27.1483,27.1726,27.108,27.1241,120087.0
2016-04-14 11:20:00,33.59,33.59,33.44,33.49,127441.0,27.1322,27.1322,27.011,27.0514,127441.0
2016-04-14 11:30:00,33.49,33.56,33.44,33.47,150380.0,27.0514,27.108,27.011,27.0353,150380.0
2016-04-14 11:40:00,33.47,33.53,33.4,33.49,111576.0,27.0353,27.0837,26.9787,27.0514,111576.0
2016-04-14 11:50:00,33.5,33.5,33.34,33.37,157479.0,27.0595,27.0595,26.9302,26.9545,157479.0
2016-04-14 12:00:00,33.37,33.44,33.34,33.34,185640.0,26.9545,27.011,26.9302,26.9302,185640.0
2016-04-14 12:10:00,33.35,33.38,33.25,33.25,179008.0,26.9383,26.9626,26.8575,26.8575,179008.0
2016-04-14 12:20:00,33.25,33.32,33.22,33.27,122557.0,26.8575,26.9141,26.8333,26.8737,122557.0
2016-04-14 12:30:00,33.27,33.36,33.25,33.36,206001.0,26.8737,26.9464,26.8575,26.9464,206001.0
2016-04-14 12:40:00,33.37,33.46,33.36,33.44,90476.0,26.9545,27.0272,26.9464,27.011,90476.0
2016-04-14 12:50:00,33.43,33.47,33.42,33.47,121142.0,27.0029,27.0353,26.9949,27.0353,121142.0
2016-04-14 13:00:00,33.47,33.49,33.41,33.42,213434.0,27.0353,27.0514,26.9868,26.9949,213434.0
2016-04-14 13:10:00,33.41,33.5,33.41,33.48,103324.0,26.9868,27.0595,26.9868,27.0433,103324.0
2016-04-14 13:20:00,33.48,33.62,33.47,33.62,143155.0,27.0433,27.1564,27.0353,27.1564,143155.0
2016-04-14 13:30:00,33.61,33.66,33.54,33.66,199965.0,27.1483,27.1887,27.0918,27.1887,199965.0
2016-04-14 13:40:00,33.65,33.87,33.63,33.73,153395.0,27.1806,27.3584,27.1645,27.2453,153395.0
2016-04-14 13:50:00,33.73,33.78,33.66,33.72,203993.0,27.2453,27.2857,27.1887,27.2372,203993.0
2016-04-14 14:00:00,33.72,33.73,33.61,33.62,94303.0,27.2372,27.2453,27.1483,27.1564,94303.0
2016-04-14 14:10:00,33.62,33.64,33.59,33.63,77214.0,27.1564,27.1726,27.1322,27.1645,77214.0
2016-04-14 14:20:00,33.63,33.66,33.55,33.6,175924.0,27.1645,27.1887,27.0999,27.1403,175924.0
2016-04-14 14:30:00,33.59,33.6,33.54,33.57,129429.0,27.1322,27.1403,27.0918,27.116,129429.0
2016-04-14 14:40:00,33.57,33.63,33.56,33.56,109856.0,27.116,27.1645,27.108,27.108,109856.0
2016-04-14 14:50:00,33.56,33.63,33.55,33.59,151341.0,27.108,27.1645,27.0999,27.1322,151341.0
2016-04-14 15:00:00,33.59,33.63,33.54,33.55,115307.0,27.1322,27.1645,27.0918,27.0999,115307.0
2016-04-14 15:10:00,33.55,33.58,33.55,33.57,126000.0,27.0999,27.1241,27.0999,27.116,126000.0
2016-04-14 15:20:00,33.57,33.57,33.49,33.51,191502.0,27.116,27.116,27.0514,27.0676,191502.0
2016-04-14 15:30:00,33.52,33.52,33.51,33.52,140435.0,27.0756,27.0756,27.0676,27.0756,140435.0
2016-04-14 15:40:00,33.52,33.56,33.45,33.53,620997.0,27.0756,27.108,27.0191,27.0837,620997.0
2016-04-14 15:50:00,33.53,33.58,33.5,33.57,610767.0,27.0837,27.1241,27.0595,27.116,610767.0
2016-04-15 09:30:00,33.52,33.53,33.23,33.28,330367.0,27.0756,27.0837,26.8414,26.8818,330367.0
2016-04-15 09:40:00,33.29,33.46,33.29,33.45,72648.0,26.8899,27.0272,26.8899,27.0191,72648.0
2016-04-15 09:50:00,33.45,33.5,33.41,33.42,82016.0,27.0191,27.0595,26.9868,26.9949,82016.0
2016-04-15 10:00:00,33.41,33.42,33.31,33.33,147931.0,26.9868,26.9949,26.906,26.9222,147931.0
2016-04-15 10:10:00,33.33,33.35,33.26,33.35,175294.0,26.9222,26.9383,26.8656,26.9383,175294.0
2016-04-15 10:20:00,33.34,33.38,33.34,33.36,64118.0,26.9302,26.9626,26.9302,26.9464,64118.0
2016-04-15 10:30:00,33.36,33.36,33.31,33.34,92341.0,26.9464,26.9464,26.906,26.9302,92341.0
2016-04-15 10:40:00,33.35,33.35,33.29,33.33,97147.0,26.9383,26.9383,26.8899,26.9222,97147.0
2016-04-15 10:50:00,33.33,33.36,33.31,33.36,63481.0,26.9222,26.9464,26.906,26.9464,63481.0
2016-04-15 11:00:00,33.35,33.48,33.34,33.47,125811.0,26.9383,27.0433,26.9302,27.0353,125811.0
2016-04-15 11:10:00,33.48,33.54,33.47,33.5,119872.0,27.0433,27.0918,27.0353,27.0595,119872.0
2016-04-15 11:20:00,33.5,33.5,33.41,33.42,38403.0,27.0595,27.0595,26.9868,26.9949,38403.0
2016-04-15 11:30:00,33.41,33.43,33.38,33.38,51755.0,26.9868,27.0029,26.9626,26.9626,51755.0
2016-04-15 11:40:00,33.38,33.44,33.37,33.37,41011.0,26.9626,27.011,26.9545,26.9545,41011.0
2016-04-15 11:50:00,33.37,33.42,33.36,33.4,46411.0,26.9545,26.9949,26.9464,26.9787,46411.0
2016-04-15 12:00:00,33.39,33.44,33.39,33.4,34318.0,26.9706,27.011,26.9706,26.9787,34318.0
2016-04-15 12:10:00,33.4,33.41,33.37,33.39,33335.0,26.9787,26.9868,26.9545,26.9706,33335.0
2016-04-15 12:20:00,33.39,33.39,33.34,33.37,40039.0,26.9706,26.9706,26.9302,26.9545,40039.0
2016-04-15 12:30:00,33.38,33.43,33.38,33.41,30441.0,26.9626,27.0029,26.9626,26.9868,30441.0
2016-04-15 12:40:00,33.42,33.42,33.39,33.41,29469.0,26.9949,26.9949,26.9706,26.9868,29469.0
2016-04-15 12:50:00,33.41,33.42,33.39,33.4,25531.0,26.9868,26.9949,26.9706,26.9787,25531.0
2016-04-15 13:00:00,33.39,33.4,33.32,33.32,36769.0,26.9706,26.9787,26.9141,26.9141,36769.0
2016-04-15 13:10:00,33.33,33.37,33.31,33.32,38461.0,26.9222,26.9545,26.906,26.9141,38461.0
2016-04-15 13:20:00,33.32,33.36,33.32,33.36,43339.0,26.9141,26.9464,26.9141,26.9464,43339.0
2016-04-15 13:30:00,33.35,33.37,33.34,33.34,33855.0,26.9383,26.9545,26.9302,26.9302,33855.0
2016-04-15 13:40:00,33.34,33.35,33.34,33.34,151982.0,26.9302,26.9383,26.9302,26.9302,151982.0
2016-04-15 13:50:00,33.34,33.36,33.34,33.36,46076.0,26.9302,26.9464,26.9302,26.9464,46076.0
2016-04-15 14:00:00,33.36,33.45,33.35,33.41,78631.0,26.9464,27.0191,26.9383,26.9868,78631.0
2016-04-15 14:10:00,33.4,33.42,33.39,33.39,185717.0,26.9787,26.9949,26.9706,26.9706,185717.0
2016-04-15 14:20:00,33.4,33.45,33.39,33.45,56213.0,26.9787,27.0191,26.9706,27.0191,56213.0
2016-04-15 14:30:00,33.45,33.5,33.44,33.5,46133.0,27.0191,27.0595,27.011,27.0595,46133.0
2016-04-15 14:40:00,33.5,33.5,33.44,33.46,63120.0,27.0595,27.0595,27.011,27.0272,63120.0
2016-04-15 14:50:00,33.45,33.5,33.45,33.5,54419.0,27.0191,27.0595,27.0191,27.0595,54419.0
2016-04-15 15:00:00,33.49,33.5,33.44,33.44,55230.0,27.0514,27.0595,27.011,27.011,55230.0
2016-04-15 15:10:00,33.45,33.48,33.43,33.47,84532.0,27.0191,27.0433,27.0029,27.0353,84532.0
2016-04-15 15:20:00,33.47,33.48,33.45,33.48,98162.0,27.0353,27.0433,27.0191,27.0433,98162.0
2016-04-15 15:30:00,33.48,33.48,33.41,33.41,107043.0,27.0433,27.0433,26.9868,26.9868,107043.0
2016-04-15 15:40:00,33.41,33.42,33.39,33.4,186179.0,26.9868,26.9949,26.9706,26.9787,186179.0
2016-04-15 15:50:00,33.4,33.44,33.39,33.43,567357.0,26.9787,27.011,26.9706,27.0029,567357.0
2016-04-18 09:30:00,33.37,33.46,33.3,33.3,88626.0,26.9545,27.0272,26.8979,26.8979,88626.0
2016-04-18 09:40:00,33.31,33.35,33.3,33.34,79794.0,26.906,26.9383,26.8979,26.9302,79794.0
2016-04-18 09:50:00,33.34,33.54,33.33,33.52,55557.0,26.9302,27.0918,26.9222,27.0756,55557.0
2016-04-18 10:00:00,33.51,33.65,33.51,33.58,75424.0,27.0676,27.1806,27.0676,27.1241,75424.0
2016-04-18 10:10:00,33.57,33.64,33.54,33.6,46385.0,27.116,27.1726,27.0918,27.1403,46385.0
2016-04-18 10:20:00,33.6,33.66,33.6,33.65,67314.0,27.1403,27.1887,27.1403,27.1806,67314.0
2016-04-18 10:30:00,33.66,33.66,33.54,33.56,64150.0,27.1887,27.1887,27.0918,27.108,64150.0
2016-04-18 10:40:00,33.56,33.56,33.49,33.49,50371.0,27.108,27.108,27.0514,27.0514,50371.0
2016-04-18 10:50:00,33.5,33.6,33.49,33.55,89154.0,27.0595,27.1403,27.0514,27.0999,89154.0
2016-04-18 11:00:00,33.55,33.55,33.49,33.51,45779.0,27.0999,27.0999,27.0514,27.0676,45779.0
2016-04-18 11:10:00,33.51,33.57,33.5,33.55,41416.0,27.0676,27.116,27.0595,27.0999,41416.0
2016-04-18 11:20:00,33.55,33.59,33.52,33.59,47111.0,27.0999,27.1322,27.0756,27.1322,47111.0
2016-04-18 11:30:00,33.59,33.6,33.51,33.52,56146.0,27.1322,27.1403,27.0676,27.0756,56146.0
2016-04-18 11:40:00,33.52,33.58,33.51,33.56,41528.0,27.0756,27.1241,27.0676,27.108,41528.0
2016-04-18 11:50:00,33.56,33.6,33.55,33.59,41482.0,27.108,27.1403,27.0999,27.1322,41482.0
2016-04-18 12:00:00,33.59,33.6,33.49,33.52,240817.0,27.1322,27.1403,27.0514,27.0756,240817.0
2016-04-18 12:10:00,33.52,33.55,33.46,33.52,159092.0,27.0756,27.0999,27.0272,27.0756,159092.0
2016-04-18 12:20:00,33.52,33.66,33.5,33.62,241419.0,27.0756,27.1887,27.0595,27.1564,241419.0
2016-04-18 12:30:00,33.61,33.66,33.59,33.62,77721.0,27.1483,27.1887,27.1322,27.1564,77721.0
2016-04-18 12:40:00,33.62,33.62,33.53,33.54,53729.0,27.1564,27.1564,27.0837,27.0918,53729.0
2016-04-18 12:50:00,33.53,33.55,33.48,33.49,113061.0,27.0837,27.0999,27.0433,27.0514,113061.0
2016-04-18 13:00:00,33.49,33.53,33.47,33.48,127343.0,27.0514,27.0837,27.0353,27.0433,127343.0
2016-04-18 13:10:00,33.48,33.49,33.43,33.43,64799.0,27.0433,27.0514,27.0029,27.0029,64799.0
2016-04-18 13:20:00,33.43,33.48,33.41,33.42,67804.0,27.0029,27.0433,26.9868,26.9949,67804.0
2016-04-18 13:30:00,33.43,33.53,33.42,33.53,127697.0,27.0029,27.0837,26.9949,27.0837,127697.0
2016-04-18 13:40:00,33.53,33.59,33.52,33.59,58415.0,27.0837,27.1322,27.0756,27.1322,58415.0
2016-04-18 13:50:00,33.58,33.64,33.57,33.63,44360.0,27.1241,27.1726,27.116,27.1645,44360.0
2016-04-18 14:00:00,33.63,33.64,33.58,33.58,51076.0,27.1645,27.1726,27.1241,27.1241,51076.0
2016-04-18 14:10:00,33.58,33.6,33.56,33.58,29791.0,27.1241,27.1403,27.108,27.1241,29791.0
2016-04-18 14:20:00,33.58,33.62,33.57,33.61,60906.0,27.1241,27.1564,27.116,27.1483,60906.0
2016-04-18 14:30:00,33.6,33.62,33.56,33.59,71642.0,27.1403,27.1564,27.108,27.1322,71642.0
2016-04-18 14:40:00,33.59,33.62,33.57,33.61,60506.0,27.1322,27.1564,27.116,27.1483,60506.0
2016-04-18 14:50:00,33.6,33.62,33.58,33.59,63643.0,27.1403,27.1564,27.1241,27.1322,63643.0
2016-04-18 15:00:00,33.59,33.64,33.55,33.61,79415.0,27.1322,27.1726,27.0999,27.1483,79415.0
2016-04-18 15:10:00,33.61,33.64,33.57,33.64,47322.0,27.1483,27.1726,27.116,27.1726,47322.0
2016-04-18 15:20:00,33.64,33.69,33.63,33.66,91800.0,27.1726,27.213,27.1645,27.1887,91800.0
2016-04-18 15:30:00,33.66,33.68,33.64,33.65,77293.0,27.1887,27.2049,27.1726,27.1806,77293.0
2016-04-18 15:40:00,33.64,33.71,33.64,33.69,157030.0,27.1726,27.2291,27.1726,27.213,157030.0
2016-04-18 15:50:00,33.68,33.72,33.67,33.71,362951.0,27.2049,27.2372,27.1968,27.2291,362951.0
2016-04-19 09:30:00,33.79,33.86,33.66,33.84,51936.0,27.2937,27.3503,27.1887,27.3341,51936.0
2016-04-19 09:40:00,33.84,33.87,33.66,33.72,109234.0,27.3341,27.3584,27.1887,27.2372,109234.0
2016-04-19 09:50:00,33.72,33.73,33.67,33.71,100712.0,27.2372,27.2453,27.1968,27.2291,100712.0
2016-04-19 10:00:00,33.72,33.82,33.7,33.8,244644.0,27.2372,27.318,27.221,27.3018,244644.0
2016-04-19 10:10:00,33.8,33.88,33.79,33.87,113341.0,27.3018,27.3664,27.2937,27.3584,113341.0
2016-04-19 10:20:00,33.86,33.91,33.84,33.85,48608.0,27.3503,27.3907,27.3341,27.3422,48608.0
2016-04-19 10:30:00,33.84,33.87,33.81,33.83,31042.0,27.3341,27.3584,27.3099,27.326,31042.0
2016-04-19 10:40:00,33.83,33.86,33.8,33.81,52771.0,27.326,27.3503,27.3018,27.3099,52771.0
2016-04-19 10:50:00,33.82,33.88,33.77,33.87,28513.0,27.318,27.3664,27.2776,27.3584,28513.0
2016-04-19 11:00:00,33.88,33.94,33.86,33.91,55674.0,27.3664,27.4149,27.3503,27.3907,55674.0
2016-04-19 11:10:00,33.91,33.92,33.88,33.92,44426.0,27.3907,27.3987,27.3664,27.3987,44426.0
2016-04-19 11:20:00,33.91,33.92,33.87,33.87,64849.0,27.3907,27.3987,27.3584,27.3584,64849.0
2016-04-19 11:30:00,33.88,33.91,33.86,33.91,46647.0,27.3664,27.3907,27.3503,27.3907,46647.0
2016-04-19 11:40:00,33.9,33.91,33.82,33.83,63948.0,27.3826,27.3907,27.318,27.326,63948.0
2016-04-19 11:50:00,33.82,33.83,33.74,33.77,153642.0,27.318,27.326,27.2533,27.2776,153642.0
2016-04-19 12:00:00,33.77,33.79,33.7,33.75,69631.0,27.2776,27.2937,27.221,27.2614,69631.0
2016-04-19 12:10:00,33.75,33.75,33.71,33.73,51968.0,27.2614,27.2614,27.2291,27.2453,51968.0
2016-04-19 12:20:00,33.72,33.77,33.69,33.77,35736.0,27.2372,27.2776,27.213,27.2776,35736.0
2016-04-19 12:30:00,33.77,33.77,33.71,33.73,39019.0,27.2776,27.2776,27.2291,27.2453,39019.0
2016-04-19 12:40:00,33.73,33.76,33.71,33.73,45288.0,27.2453,27.2695,27.2291,27.2453,45288.0
2016-04-19 12:50:00,33.74,33.79,33.73,33.79,38214.0,27.2533,27.2937,27.2453,27.2937,38214.0
2016-04-19 13:00:00,33.79,33.81,33.78,33.81,22559.0,27.2937,27.3099,27.2857,27.3099,22559.0
2016-04-19 13:10:00,33.8,33.83,33.8,33.8,26460.0,27.3018,27.326,27.3018,27.3018,26460.0
2016-04-19 13:20:00,33.8,33.82,33.79,33.81,46273.0,27.3018,27.318,27.2937,27.3099,46273.0
2016-04-19 13:30:00,33.81,33.81,33.76,33.77,37783.0,27.3099,27.3099,27.2695,27.2776,37783.0
2016-04-19 13:40:00,33.76,33.83,33.76,33.8,39939.0,27.2695,27.326,27.2695,27.3018,39939.0
2016-04-19 13:50:00,33.8,33.81,33.77,33.79,22986.0,27.3018,27.3099,27.2776,27.2937,22986.0
2016-04-19 14:00:00,33.79,33.81,33.73,33.75,80691.0,27.2937,27.3099,27.2453,27.2614,80691.0
2016-04-19 14:10:00,33.75,33.75,33.73,33.74,37358.0,27.2614,27.2614,27.2453,27.2533,37358.0
2016-04-19 14:20:00,33.74,33.76,33.68,33.69,84212.0,27.2533,27.2695,27.2049,27.213,84212.0
2016-04-19 14:30:00,33.68,33.68,33.63,33.64,65367.0,27.2049,27.2049,27.1645,27.1726,65367.0
2016-04-19 14:40:00,33.64,33.67,33.62,33.63,74225.0,27.1726,27.1968,27.1564,27.1645,74225.0
2016-04-19 14:50:00,33.63,33.71,33.63,33.69,54097.0,27.1645,27.2291,27.1645,27.213,54097.0
2016-04-19 15:00:00,33.68,33.73,33.66,33.71,42692.0,27.2049,27.2453,27.1887,27.2291,42692.0
2016-04-19 15:10:00,33.72,33.76,33.71,33.72,109876.0,27.2372,27.2695,27.2291,27.2372,109876.0
2016-04-19 15:20:00,33.73,33.77,33.71,33.74,47523.0,27.2453,27.2776,27.2291,27.2533,47523.0
2016-04-19 15:30:00,33.74,33.77,33.72,33.75,74615.0,27.2533,27.2776,27.2372,27.2614,74615.0
2016-04-19 15:40:00,33.75,33.76,33.71,33.75,112850.0,27.2614,27.2695,27.2291,27.2614,112850.0
2016-04-19 15:50:00,33.76,33.76,33.71,33.74,249730.0,27.2695,27.2695,27.2291,27.2533,249730.0
2016-04-20 09:30:00,33.77,33.87,33.64,33.68,53826.0,27.2776,27.3584,27.1726,27.2049,53826.0
2016-04-20 09:40:00,33.67,33.68,33.6,33.61,21238.0,27.1968,27.2049,27.1403,27.1483,21238.0
2016-04-20 09:50:00,33.62,33.62,33.53,33.55,53516.0,27.1564,27.1564,27.0837,27.0999,53516.0
2016-04-20 10:00:00,33.54,33.57,33.5,33.5,36975.0,27.0918,27.116,27.0595,27.0595,36975.0
2016-04-20 10:10:00,33.5,33.56,33.47,33.53,59414.0,27.0595,27.108,27.0353,27.0837,59414.0
2016-04-20 10:20:00,33.52,33.56,33.51,33.54,29615.0,27.0756,27.108,27.0676,27.0918,29615.0
2016-04-20 10:30:00,33.53,33.55,33.46,33.46,33448.0,27.0837,27.0999,27.0272,27.0272,33448.0
2016-04-20 10:40:00,33.46,33.46,33.41,33.42,50566.0,27.0272,27.0272,26.9868,26.9949,50566.0
2016-04-20 10:50:00,33.42,33.49,33.41,33.46,37569.0,26.9949,27.0514,26.9868,27.0272,37569.0
2016-04-20 11:00:00,33.45,33.45,33.41,33.41,38890.0,27.0191,27.0191,26.9868,26.9868,38890.0
2016-04-20 11:10:00,33.42,33.46,33.42,33.46,49255.0,26.9949,27.0272,26.9949,27.0272,49255.0
2016-04-20 11:20:00,33.46,33.48,33.43,33.47,47762.0,27.0272,27.0433,27.0029,27.0353,47762.0
2016-04-20 11:30:00,33.47,33.48,33.44,33.44,14905.0,27.0353,27.0433,27.011,27.011,14905.0
2016-04-20 11:40:00,33.44,33.44,33.39,33.39,40120.0,27.011,27.011,26.9706,26.9706,40120.0
2016-04-20 11:50:00,33.39,33.39,33.28,33.29,50119.0,26.9706,26.9706,26.8818,26.8899,50119.0
2016-04-20 12:00:00,33.28,33.4,33.28,33.39,124642.0,26.8818,26.9787,26.8818,26.9706,124642.0
2016-04-20 12:10:00,33.4,33.41,33.36,33.37,12878.0,26.9787,26.9868,26.9464,26.9545,12878.0
2016-04-20 12:20:00,33.37,33.42,33.36,33.38,28713.0,26.9545,26.9949,26.9464,26.9626,28713.0
2016-04-20 12:30:00,33.38,33.41,33.35,33.4,21097.0,26.9626,26.9868,26.9383,26.9787,21097.0
2016-04-20 12:40:00,33.41,33.45,33.37,33.43,42119.0,26.9868,27.0191,26.9545,27.0029,42119.0
2016-04-20 12:50:00,33.43,33.47,33.42,33.43,35315.0,27.0029,27.0353,26.9949,27.0029,35315.0
2016-04-20 13:00:00,33.44,33.48,33.43,33.45,43571.0,27.011,27.0433,27.0029,27.0191,43571.0
2016-04-20 13:10:00,33.45,33.46,33.42,33.42,40873.0,27.0191,27.0272,26.9949,26.9949,40873.0
2016-04-20 13:20:00,33.42,33.43,33.37,33.41,31348.0,26.9949,27.0029,26.9545,26.9868,31348.0
2016-04-20 13:30:00,33.4,33.42,33.39,33.41,24678.0,26.9787,26.9949,26.9706,26.9868,24678.0
2016-04-20 13:40:00,33.41,33.44,33.4,33.42,31653.0,26.9868,27.011,26.9787,26.9949,31653.0
2016-04-20 13:50:00,33.43,33.45,33.43,33.44,12205.0,27.0029,27.0191,27.0029,27.011,12205.0
2016-04-20 14:00:00,33.43,33.46,33.43,33.45,21028.0,27.0029,27.0272,27.0029,27.0191,21028.0
2016-04-20 14:10:00,33.45,33.49,33.45,33.48,36141.0,27.0191,27.0514,27.0191,27.0433,36141.0
2016-04-20 14:20:00,33.47,33.5,33.46,33.47,29308.0,27.0353,27.0595,27.0272,27.0353,29308.0
2016-04-20 14:30:00,33.47,33.48,33.43,33.43,103308.0,27.0353,27.0433,27.0029,27.0029,103308.0
2016-04-20 14:40:00,33.44,33.49,33.43,33.49,71025.0,27.011,27.0514,27.0029,27.0514,71025.0
2016-04-20 14:50:00,33.48,33.54,33.48,33.53,118270.0,27.0433,27.0918,27.0433,27.0837,118270.0
2016-04-20 15:00:00,33.53,33.58,33.52,33.57,174343.0,27.0837,27.1241,27.0756,27.116,174343.0
2016-04-20 15:10:00,33.57,33.58,33.51,33.54,122900.0,27.116,27.1241,27.0676,27.0918,122900.0
2016-04-20 15:20:00,33.54,33.55,33.52,33.52,79528.0,27.0918,27.0999,27.0756,27.0756,79528.0
2016-04-20 15:30:00,33.52,33.52,33.43,33.44,85282.0,27.0756,27.0756,27.0029,27.011,85282.0
2016-04-20 15:40:00,33.44,33.47,33.4,33.45,104925.0,27.011,27.0353,26.9787,27.0191,104925.0
2016-04-20 15:50:00,33.45,33.46,33.41,33.42,133208.0,27.0191,27.0272,26.9868,26.9949,133208.0
2016-04-21 09:30:00,33.31,33.41,33.03,33.06,119421.0,26.906,26.9868,26.6798,26.7041,119421.0
2016-04-21 09:40:00,33.04,33.04,32.93,32.95,124801.0,26.6879,26.6879,26.5991,26.6152,124801.0
2016-04-21 09:50:00,32.94,33.03,32.91,33.0,174624.0,26.6071,26.6798,26.5829,26.6556,174624.0
2016-04-21 10:00:00,33.0,33.02,32.89,33.0,169751.0,26.6556,26.6718,26.5668,26.6556,169751.0
2016-04-21 10:10:00,33.0,33.16,33.0,33.16,164755.0,26.6556,26.7849,26.6556,26.7849,164755.0
2016-04-21 10:20:00,33.17,33.22,33.09,33.22,74984.0,26.7929,26.8333,26.7283,26.8333,74984.0
2016-04-21 10:30:00,33.21,33.22,33.12,33.16,63083.0,26.8252,26.8333,26.7525,26.7849,63083.0
2016-04-21 10:40:00,33.16,33.21,33.11,33.19,82666.0,26.7849,26.8252,26.7445,26.8091,82666.0
2016-04-21 10:50:00,33.2,33.23,33.17,33.18,50416.0,26.8172,26.8414,26.7929,26.801,50416.0
2016-04-21 11:00:00,33.18,33.26,33.16,33.17,50565.0,26.801,26.8656,26.7849,26.7929,50565.0
2016-04-21 11:10:00,33.16,33.17,33.07,33.1,68199.0,26.7849,26.7929,26.7122,26.7364,68199.0
2016-04-21 11:20:00,33.1,33.15,33.08,33.13,46890.0,26.7364,26.7768,26.7202,26.7606,46890.0
2016-04-21 11:30:00,33.13,33.13,33.08,33.11,80053.0,26.7606,26.7606,26.7202,26.7445,80053.0
2016-04-21 11:40:00,33.11,33.11,33.02,33.04,85060.0,26.7445,26.7445,26.6718,26.6879,85060.0
2016-04-21 11:50:00,33.03,33.1,33.01,33.01,42548.0,26.6798,26.7364,26.6637,26.6637,42548.0
2016-04-21 12:00:00,33.01,33.02,32.93,32.95,46181.0,26.6637,26.6718,26.5991,26.6152,46181.0
2016-04-21 12:10:00,32.95,32.98,32.93,32.97,24793.0,26.6152,26.6395,26.5991,26.6314,24793.0
2016-04-21 12:20:00,32.96,32.97,32.92,32.96,45132.0,26.6233,26.6314,26.591,26.6233,45132.0
2016-04-21 12:30:00,32.96,32.98,32.91,32.91,37413.0,26.6233,26.6395,26.5829,26.5829,37413.0
2016-04-21 12:40:00,32.91,32.98,32.89,32.9,37442.0,26.5829,26.6395,26.5668,26.5748,37442.0
2016-04-21 12:50:00,32.89,32.91,32.85,32.86,31679.0,26.5668,26.5829,26.5345,26.5425,31679.0
2016-04-21 13:00:00,32.86,32.91,32.83,32.84,42084.0,26.5425,26.5829,26.5183,26.5264,42084.0
2016-04-21 13:10:00,32.84,32.86,32.81,32.83,48191.0,26.5264,26.5425,26.5021,26.5183,48191.0
2016-04-21 13:20:00,32.84,32.89,32.77,32.78,102143.0,26.5264,26.5668,26.4698,26.4779,102143.0
2016-04-21 13:30:00,32.78,32.78,32.75,32.76,39581.0,26.4779,26.4779,26.4537,26.4618,39581.0
2016-04-21 13:40:00,32.76,32.78,32.73,32.73,128596.0,26.4618,26.4779,26.4375,26.4375,128596.0
2016-04-21 13:50:00,32.74,32.74,32.71,32.73,32508.0,26.4456,26.4456,26.4214,26.4375,32508.0
2016-04-21 14:00:00,32.73,32.76,32.71,32.74,51763.0,26.4375,26.4618,26.4214,26.4456,51763.0
2016-04-21 14:10:00,32.75,32.82,32.75,32.81,29482.0,26.4537,26.5102,26.4537,26.5021,29482.0
2016-04-21 14:20:00,32.81,32.82,32.78,32.78,53509.0,26.5021,26.5102,26.4779,26.4779,53509.0
2016-04-21 14:30:00,32.79,32.79,32.67,32.68,113332.0,26.486,26.486,26.3891,26.3971,113332.0
2016-04-21 14:40:00,32.68,32.72,32.66,32.71,43727.0,26.3971,26.4294,26.381,26.4214,43727.0
2016-04-21 14:50:00,32.72,32.76,32.71,32.76,45978.0,26.4294,26.4618,26.4214,26.4618,45978.0
2016-04-21 15:00:00,32.76,32.81,32.75,32.76,47008.0,26.4618,26.5021,26.4537,26.4618,47008.0
2016-04-21 15:10:00,32.77,32.8,32.76,32.76,48157.0,26.4698,26.4941,26.4618,26.4618,48157.0
2016-04-21 15:20:00,32.76,32.78,32.7,32.71,47986.0,26.4618,26.4779,26.4133,26.4214,47986.0
2016-04-21 15:30:00,32.7,32.74,32.69,32.71,90293.0,26.4133,26.4456,26.4052,26.4214,90293.0
2016-04-21 15:40:00,32.71,32.77,32.71,32.76,113092.0,26.4214,26.4698,26.4214,26.4618,113092.0
2016-04-21 15:50:00,32.75,32.76,32.72,32.73,233348.0,26.4537,26.4618,26.4294,26.4375,233348.0
2016-04-22 09:30:00,32.73,32.96,32.73,32.92,67208.0,26.4375,26.6233,26.4375,26.591,67208.0
2016-04-22 09:40:00,32.92,32.95,32.86,32.91,29347.0,26.591,26.6152,26.5425,26.5829,29347.0
2016-04-22 09:50:00,32.9,33.0,32.9,32.99,39623.0,26.5748,26.6556,26.5748,26.6475,39623.0
2016-04-22 10:00:00,32.99,33.03,32.95,32.96,40853.0,26.6475,26.6798,26.6152,26.6233,40853.0
2016-04-22 10:10:00,32.97,33.05,32.96,32.96,30184.0,26.6314,26.696,26.6233,26.6233,30184.0
2016-04-22 10:20:00,32.95,33.0,32.91,32.98,31164.0,26.6152,26.6556,26.5829,26.6395,31164.0
2016-04-22 10:30:00,32.98,33.0,32.92,32.92,66878.0,26.6395,26.6556,26.591,26.591,66878.0
2016-04-22 10:40:00,32.92,32.93,32.85,32.87,47767.0,26.591,26.5991,26.5345,26.5506,47767.0
2016-04-22 10:50:00,32.87,32.92,32.87,32.9,41935.0,26.5506,26.591,26.5506,26.5748,41935.0
2016-04-22 11:00:00,32.9,32.91,32.85,32.86,31774.0,26.5748,26.5829,26.5345,26.5425,31774.0
2016-04-22 11:10:00,32.86,32.88,32.83,32.86,28974.0,26.5425,26.5587,26.5183,26.5425,28974.0
2016-04-22 11:20:00,32.87,32.91,32.85,32.87,21240.0,26.5506,26.5829,26.5345,26.5506,21240.0
2016-04-22 11:30:00,32.86,32.95,32.86,32.92,29544.0,26.5425,26.6152,26.5425,26.591,29544.0
2016-04-22 11:40:00,32.93,32.93,32.8,32.8,149953.0,26.5991,26.5991,26.4941,26.4941,149953.0
2016-04-22 11:50:00,32.8,32.8,32.76,32.78,32582.0,26.4941,26.4941,26.4618,26.4779,32582.0
2016-04-22 12:00:00,32.78,32.81,32.77,32.81,57917.0,26.4779,26.5021,26.4698,26.5021,57917.0
2016-04-22 12:10:00,32.81,32.83,32.81,32.82,14769.0,26.5021,26.5183,26.5021,26.5102,14769.0
2016-04-22 12:20:00,32.81,32.86,32.78,32.78,35526.0,26.5021,26.5425,26.4779,26.4779,35526.0
2016-04-22 12:30:00,32.79,32.87,32.79,32.86,15651.0,26.486,26.5506,26.486,26.5425,15651.0
2016-04-22 12:40:00,32.86,32.88,32.81,32.83,15220.0,26.5425,26.5587,26.5021,26.5183,15220.0
2016-04-22 12:50:00,32.84,32.89,32.83,32.89,25192.0,26.5264,26.5668,26.5183,26.5668,25192.0
2016-04-22 13:00:00,32.89,32.95,32.88,32.95,27500.0,26.5668,26.6152,26.5587,26.6152,27500.0
2016-04-22 13:10:00,32.94,32.95,32.88,32.9,19361.0,26.6071,26.6152,26.5587,26.5748,19361.0
2016-04-22 13:20:00,32.89,32.91,32.84,32.84,24029.0,26.5668,26.5829,26.5264,26.5264,24029.0
2016-04-22 13:30:00,32.84,32.86,32.83,32.84,21496.0,26.5264,26.5425,26.5183,26.5264,21496.0
2016-04-22 13:40:00,32.84,32.92,32.84,32.89,31867.0,26.5264,26.591,26.5264,26.5668,31867.0
2016-04-22 13:50:00,32.9,32.95,32.89,32.94,31763.0,26.5748,26.6152,26.5668,26.6071,31763.0
2016-04-22 14:00:00,32.94,32.98,32.92,32.97,30786.0,26.6071,26.6395,26.591,26.6314,30786.0
2016-04-22 14:10:00,32.97,32.99,32.94,32.98,40686.0,26.6314,26.6475,26.6071,26.6395,40686.0
2016-04-22 14:20:00,32.98,33.0,32.96,33.0,38429.0,26.6395,26.6556,26.6233,26.6556,38429.0
2016-04-22 14:30:00,33.0,33.0,32.96,32.98,49640.0,26.6556,26.6556,26.6233,26.6395,49640.0
2016-04-22 14:40:00,32.97,33.0,32.96,33.0,29799.0,26.6314,26.6556,26.6233,26.6556,29799.0
2016-04-22 14:50:00,33.0,33.0,32.97,33.0,25784.0,26.6556,26.6556,26.6314,26.6556,25784.0
2016-04-22 15:00:00,33.0,33.01,32.93,32.95,60506.0,26.6556,26.6637,26.5991,26.6152,60506.0
2016-04-22 15:10:00,32.95,32.98,32.93,32.95,59948.0,26.6152,26.6395,26.5991,26.6152,59948.0
2016-04-22 15:20:00,32.95,32.97,32.92,32.96,63606.0,26.6152,26.6314,26.591,26.6233,63606.0
2016-04-22 15:30:00,32.97,32.98,32.94,32.96,65657.0,26.6314,26.6395,26.6071,26.6233,65657.0
2016-04-22 15:40:00,32.96,33.0,32.94,32.97,108394.0,26.6233,26.6556,26.6071,26.6314,108394.0
2016-04-22 15:50:00,32.97,32.97,32.94,32.95,209214.0,26.6314,26.6314,26.6071,26.6152,209214.0
2016-04-25 09:30:00,32.82,32.88,32.78,32.79,28584.0,26.5102,26.5587,26.4779,26.486,28584.0
2016-04-25 09:40:00,32.78,32.82,32.72,32.75,21744.0,26.4779,26.5102,26.4294,26.4537,21744.0
2016-04-25 09:50:00,32.75,32.79,32.72,32.79,22755.0,26.4537,26.486,26.4294,26.486,22755.0
2016-04-25 10:00:00,32.79,32.82,32.75,32.82,42531.0,26.486,26.5102,26.4537,26.5102,42531.0
2016-04-25 10:10:00,32.82,32.82,32.76,32.8,21782.0,26.5102,26.5102,26.4618,26.4941,21782.0
2016-04-25 10:20:00,32.79,32.85,32.79,32.82,24498.0,26.486,26.5345,26.486,26.5102,24498.0
2016-04-25 10:30:00,32.82,32.82,32.76,32.76,33920.0,26.5102,26.5102,26.4618,26.4618,33920.0
2016-04-25 10:40:00,32.76,32.78,32.75,32.77,42524.0,26.4618,26.4779,26.4537,26.4698,42524.0
2016-04-25 10:50:00,32.77,32.78,32.74,32.76,20439.0,26.4698,26.4779,26.4456,26.4618,20439.0
2016-04-25 11:00:00,32.76,32.76,32.67,32.67,54435.0,26.4618,26.4618,26.3891,26.3891,54435.0
2016-04-25 11:10:00,32.67,32.73,32.67,32.72,19842.0,26.3891,26.4375,26.3891,26.4294,19842.0
2016-04-25 11:20:00,32.72,32.76,32.71,32.73,32112.0,26.4294,26.4618,26.4214,26.4375,32112.0
2016-04-25 11:30:00,32.73,32.74,32.7,32.7,9194.0,26.4375,26.4456,26.4133,26.4133,9194.0
2016-04-25 11:40:00,32.7,32.76,32.7,32.76,26541.0,26.4133,26.4618,26.4133,26.4618,26541.0
2016-04-25 11:50:00,32.75,32.82,32.74,32.78,13057.0,26.4537,26.5102,26.4456,26.4779,13057.0
2016-04-25 12:00:00,32.79,32.84,32.78,32.82,37878.0,26.486,26.5264,26.4779,26.5102,37878.0
2016-04-25 12:10:00,32.82,32.86,32.8,32.84,21562.0,26.5102,26.5425,26.4941,26.5264,21562.0
2016-04-25 12:20:00,32.84,32.87,32.84,32.85,33545.0,26.5264,26.5506,26.5264,26.5345,33545.0
2016-04-25 12:30:00,32.85,32.85,32.79,32.8,17216.0,26.5345,26.5345,26.486,26.4941,17216.0
2016-04-25 12:40:00,32.8,32.82,32.78,32.8,14133.0,26.4941,26.5102,26.4779,26.4941,14133.0
2016-04-25 12:50:00,32.81,32.88,32.8,32.88,19173.0,26.5021,26.5587,26.4941,26.5587,19173.0
2016-04-25 13:00:00,32.88,32.91,32.87,32.87,11697.0,26.5587,26.5829,26.5506,26.5506,11697.0
2016-04-25 13:10:00,32.88,32.9,32.86,32.89,14172.0,26.5587,26.5748,26.5425,26.5668,14172.0
2016-04-25 13:20:00,32.9,32.91,32.87,32.87,11469.0,26.5748,26.5829,26.5506,26.5506,11469.0
2016-04-25 13:30:00,32.87,32.88,32.84,32.86,13528.0,26.5506,26.5587,26.5264,26.5425,13528.0
2016-04-25 13:40:00,32.86,32.87,32.84,32.87,25166.0,26.5425,26.5506,26.5264,26.5506,25166.0
2016-04-25 13:50:00,32.87,32.89,32.86,32.88,17498.0,26.5506,26.5668,26.5425,26.5587,17498.0
2016-04-25 14:00:00,32.88,32.89,32.8,32.8,34643.0,26.5587,26.5668,26.4941,26.4941,34643.0
2016-04-25 14:10:00,32.81,32.84,32.8,32.84,18913.0,26.5021,26.5264,26.4941,26.5264,18913.0
2016-04-25 14:20:00,32.84,32.87,32.83,32.85,17664.0,26.5264,26.5506,26.5183,26.5345,17664.0
2016-04-25 14:30:00,32.85,32.89,32.85,32.88,16882.0,26.5345,26.5668,26.5345,26.5587,16882.0
2016-04-25 14:40:00,32.88,32.88,32.85,32.85,17333.0,26.5587,26.5587,26.5345,26.5345,17333.0
2016-04-25 14:50:00,32.85,32.9,32.85,32.9,25109.0,26.5345,26.5748,26.5345,26.5748,25109.0
2016-04-25 15:00:00,32.9,32.9,32.85,32.86,21243.0,26.5748,26.5748,26.5345,26.5425,21243.0
2016-04-25 15:10:00,32.86,32.87,32.84,32.86,28478.0,26.5425,26.5506,26.5264,26.5425,28478.0
2016-04-25 15:20:00,32.86,32.89,32.85,32.89,47603.0,26.5425,26.5668,26.5345,26.5668,47603.0
2016-04-25 15:30:00,32.88,32.9,32.86,32.89,43812.0,26.5587,26.5748,26.5425,26.5668,43812.0
2016-04-25 15:40:00,32.89,32.9,32.86,32.86,68111.0,26.5668,26.5748,26.5425,26.5425,68111.0
2016-04-25 15:50:00,32.87,32.89,32.84,32.86,427658.0,26.5506,26.5668,26.5264,26.5425,427658.0
2016-04-26 09:30:00,32.91,32.91,32.66,32.7,108609.0,26.5829,26.5829,26.381,26.4133,108609.0
2016-04-26 09:40:00,32.7,32.84,32.69,32.84,92691.0,26.4133,26.5264,26.4052,26.5264,92691.0
2016-04-26 09:50:00,32.83,32.87,32.77,32.87,98603.0,26.5183,26.5506,26.4698,26.5506,98603.0
2016-04-26 10:00:00,32.87,32.88,32.81,32.83,80817.0,26.5506,26.5587,26.5021,26.5183,80817.0
2016-04-26 10:10:00,32.84,32.96,32.84,32.86,54280.0,26.5264,26.6233,26.5264,26.5425,54280.0
2016-04-26 10:20:00,32.85,32.87,32.67,32.69,44801.0,26.5345,26.5506,26.3891,26.4052,44801.0
2016-04-26 10:30:00,32.68,32.71,32.63,32.64,92828.0,26.3971,26.4214,26.3567,26.3648,92828.0
2016-04-26 10:40:00,32.64,32.82,32.63,32.78,51545.0,26.3648,26.5102,26.3567,26.4779,51545.0
2016-04-26 10:50:00,32.76,32.78,32.73,32.73,26767.0,26.4618,26.4779,26.4375,26.4375,26767.0
2016-04-26 11:00:00,32.73,32.76,32.67,32.74,76822.0,26.4375,26.4618,26.3891,26.4456,76822.0
2016-04-26 11:10:00,32.73,32.81,32.72,32.8,25894.0,26.4375,26.5021,26.4294,26.4941,25894.0
2016-04-26 11:20:00,32.81,32.84,32.78,32.82,60888.0,26.5021,26.5264,26.4779,26.5102,60888.0
2016-04-26 11:30:00,32.83,32.83,32.77,32.77,41203.0,26.5183,26.5183,26.4698,26.4698,41203.0
2016-04-26 11:40:00,32.77,32.8,32.73,32.8,63837.0,26.4698,26.4941,26.4375,26.4941,63837.0
2016-04-26 11:50:00,32.8,32.83,32.77,32.82,24245.0,26.4941,26.5183,26.4698,26.5102,24245.0
2016-04-26 12:00:00,32.82,32.86,32.79,32.8,69863.0,26.5102,26.5425,26.486,26.4941,69863.0
2016-04-26 12:10:00,32.8,32.87,32.8,32.85,52629.0,26.4941,26.5506,26.4941,26.5345,52629.0
2016-04-26 12:20:00,32.85,32.86,32.78,32.81,19970.0,26.5345,26.5425,26.4779,26.5021,19970.0
2016-04-26 12:30:00,32.81,32.82,32.76,32.76,24382.0,26.5021,26.5102,26.4618,26.4618,24382.0
2016-04-26 12:40:00,32.76,32.79,32.76,32.78,21469.0,26.4618,26.486,26.4618,26.4779,21469.0
2016-04-26 12:50:00,32.79,32.82,32.73,32.74,48864.0,26.486,26.5102,26.4375,26.4456,48864.0
2016-04-26 13:00:00,32.75,32.75,32.7,32.7,27762.0,26.4537,26.4537,26.4133,26.4133,27762.0
2016-04-26 13:10:00,32.7,32.72,32.69,32.71,32235.0,26.4133,26.4294,26.4052,26.4214,32235.0
2016-04-26 13:20:00,32.71,32.71,32.66,32.67,31206.0,26.4214,26.4214,26.381,26.3891,31206.0
2016-04-26 13:30:00,32.67,32.73,32.67,32.71,29743.0,26.3891,26.4375,26.3891,26.4214,29743.0
2016-04-26 13:40:00,32.71,32.71,32.64,32.66,64837.0,26.4214,26.4214,26.3648,26.381,64837.0
2016-04-26 13:50:00,32.66,32.67,32.63,32.66,31525.0,26.381,26.3891,26.3567,26.381,31525.0
2016-04-26 14:00:00,32.67,32.68,32.62,32.62,50066.0,26.3891,26.3971,26.3487,26.3487,50066.0
2016-04-26 14:10:00,32.63,32.68,32.62,32.66,35848.0,26.3567,26.3971,26.3487,26.381,35848.0
2016-04-26 14:20:00,32.66,32.68,32.64,32.64,39559.0,26.381,26.3971,26.3648,26.3648,39559.0
2016-04-26 14:30:00,32.63,32.67,32.63,32.67,59117.0,26.3567,26.3891,26.3567,26.3891,59117.0
2016-04-26 14:40:00,32.67,32.71,32.65,32.68,53626.0,26.3891,26.4214,26.3729,26.3971,53626.0
2016-04-26 14:50:00,32.68,32.69,32.63,32.65,44572.0,26.3971,26.4052,26.3567,26.3729,44572.0
2016-04-26 15:00:00,32.65,32.68,32.64,32.66,102238.0,26.3729,26.3971,26.3648,26.381,102238.0
2016-04-26 15:10:00,32.66,32.66,32.62,32.63,188899.0,26.381,26.381,26.3487,26.3567,188899.0
2016-04-26 15:20:00,32.64,32.67,32.62,32.66,101413.0,26.3648,26.3891,26.3487,26.381,101413.0
2016-04-26 15:30:00,32.66,32.7,32.66,32.69,90695.0,26.381,26.4133,26.381,26.4052,90695.0
2016-04-26 15:40:00,32.7,32.72,32.69,32.72,149831.0,26.4133,26.4294,26.4052,26.4294,149831.0
2016-04-26 15:50:00,32.72,32.76,32.7,32.76,420469.0,26.4294,26.4618,26.4133,26.4618,420469.0
2016-04-27 09:30:00,32.8,32.86,32.7,32.76,36910.0,26.4941,26.5425,26.4133,26.4618,36910.0
2016-04-27 09:40:00,32.75,32.82,32.75,32.82,23480.0,26.4537,26.5102,26.4537,26.5102,23480.0
2016-04-27 09:50:00,32.83,32.84,32.73,32.73,34521.0,26.5183,26.5264,26.4375,26.4375,34521.0
2016-04-27 10:00:00,32.74,32.77,32.63,32.65,46125.0,26.4456,26.4698,26.3567,26.3729,46125.0
2016-04-27 10:10:00,32.65,32.72,32.63,32.71,36453.0,26.3729,26.4294,26.3567,26.4214,36453.0
2016-04-27 10:20:00,32.71,32.73,32.66,32.72,35541.0,26.4214,26.4375,26.381,26.4294,35541.0
2016-04-27 10:30:00,32.72,32.73,32.67,32.68,54615.0,26.4294,26.4375,26.3891,26.3971,54615.0
2016-04-27 10:40:00,32.68,32.73,32.67,32.68,34221.0,26.3971,26.4375,26.3891,26.3971,34221.0
2016-04-27 10:50:00,32.68,32.73,32.65,32.72,61222.0,26.3971,26.4375,26.3729,26.4294,61222.0
2016-04-27 11:00:00,32.72,32.76,32.7,32.73,46401.0,26.4294,26.4618,26.4133,26.4375,46401.0
2016-04-27 11:10:00,32.73,32.76,32.71,32.72,48011.0,26.4375,26.4618,26.4214,26.4294,48011.0
2016-04-27 11:20:00,32.72,32.76,32.71,32.75,34013.0,26.4294,26.4618,26.4214,26.4537,34013.0
2016-04-27 11:30:00,32.75,32.82,32.75,32.81,31074.0,26.4537,26.5102,26.4537,26.5021,31074.0
2016-04-27 11:40:00,32.82,32.84,32.78,32.78,29562.0,26.5102,26.5264,26.4779,26.4779,29562.0
2016-04-27 11:50:00,32.78,32.8,32.75,32.77,31133.0,26.4779,26.4941,26.4537,26.4698,31133.0
2016-04-27 12:00:00,32.77,32.81,32.73,32.73,30939.0,26.4698,26.5021,26.4375,26.4375,30939.0
2016-04-27 12:10:00,32.73,32.77,32.72,32.77,37791.0,26.4375,26.4698,26.4294,26.4698,37791.0
2016-04-27 12:20:00,32.76,32.8,32.74,32.74,33012.0,26.4618,26.4941,26.4456,26.4456,33012.0
2016-04-27 12:30:00,32.74,32.81,32.73,32.76,69086.0,26.4456,26.5021,26.4375,26.4618,69086.0
2016-04-27 12:40:00,32.77,32.77,32.72,32.77,43209.0,26.4698,26.4698,26.4294,26.4698,43209.0
2016-04-27 12:50:00,32.77,32.81,32.76,32.8,17899.0,26.4698,26.5021,26.4618,26.4941,17899.0
2016-04-27 13:00:00,32.8,32.8,32.76,32.77,19166.0,26.4941,26.4941,26.4618,26.4698,19166.0
2016-04-27 13:10:00,32.77,32.77,32.74,32.74,17122.0,26.4698,26.4698,26.4456,26.4456,17122.0
2016-04-27 13:20:00,32.74,32.75,32.73,32.75,12592.0,26.4456,26.4537,26.4375,26.4537,12592.0
2016-04-27 13:30:00,32.75,32.77,32.74,32.76,16135.0,26.4537,26.4698,26.4456,26.4618,16135.0
2016-04-27 13:40:00,32.77,32.79,32.75,32.79,14587.0,26.4698,26.486,26.4537,26.486,14587.0
2016-04-27 13:50:00,32.79,32.8,32.76,32.77,18341.0,26.486,26.4941,26.4618,26.4698,18341.0
2016-04-27 14:00:00,32.75,32.82,32.69,32.82,42130.0,26.4537,26.5102,26.4052,26.5102,42130.0
2016-04-27 14:10:00,32.83,32.86,32.76,32.85,37429.0,26.5183,26.5425,26.4618,26.5345,37429.0
2016-04-27 14:20:00,32.84,32.87,32.82,32.83,28979.0,26.5264,26.5506,26.5102,26.5183,28979.0
2016-04-27 14:30:00,32.84,32.84,32.79,32.83,59510.0,26.5264,26.5264,26.486,26.5183,59510.0
2016-04-27 14:40:00,32.82,32.84,32.8,32.83,26128.0,26.5102,26.5264,26.4941,26.5183,26128.0
2016-04-27 14:50:00,32.83,32.86,32.81,32.86,14258.0,26.5183,26.5425,26.5021,26.5425,14258.0
2016-04-27 15:00:00,32.86,32.91,32.84,32.91,35405.0,26.5425,26.5829,26.5264,26.5829,35405.0
2016-04-27 15:10:00,32.91,32.93,32.88,32.91,34898.0,26.5829,26.5991,26.5587,26.5829,34898.0
2016-04-27 15:20:00,32.92,32.95,32.88,32.9,53526.0,26.591,26.6152,26.5587,26.5748,53526.0
2016-04-27 15:30:00,32.91,32.92,32.88,32.88,73235.0,26.5829,26.591,26.5587,26.5587,73235.0
2016-04-27 15:40:00,32.89,32.9,32.85,32.85,134725.0,26.5668,26.5748,26.5345,26.5345,134725.0
2016-04-27 15:50:00,32.86,32.86,32.78,32.79,239202.0,26.5425,26.5425,26.4779,26.486,239202.0
2016-04-28 09:30:00,32.54,32.67,32.41,32.61,60456.0,26.2841,26.3891,26.179,26.3406,60456.0
2016-04-28 09:40:00,32.62,32.64,32.54,32.61,40777.0,26.3487,26.3648,26.2841,26.3406,40777.0
2016-04-28 09:50:00,32.62,32.66,32.55,32.63,58632.0,26.3487,26.381,26.2921,26.3567,58632.0
2016-04-28 10:00:00,32.62,32.66,32.57,32.61,36238.0,26.3487,26.381,26.3083,26.3406,36238.0
2016-04-28 10:10:00,32.6,32.65,32.56,32.57,19521.0,26.3325,26.3729,26.3002,26.3083,19521.0
2016-04-28 10:20:00,32.56,32.61,32.55,32.59,17949.0,26.3002,26.3406,26.2921,26.3244,17949.0
2016-04-28 10:30:00,32.59,32.71,32.56,32.71,125297.0,26.3244,26.4214,26.3002,26.4214,125297.0
2016-04-28 10:40:00,32.71,32.72,32.67,32.68,26697.0,26.4214,26.4294,26.3891,26.3971,26697.0
2016-04-28 10:50:00,32.68,32.69,32.65,32.66,44792.0,26.3971,26.4052,26.3729,26.381,44792.0
2016-04-28 11:00:00,32.66,32.69,32.65,32.69,24708.0,26.381,26.4052,26.3729,26.4052,24708.0
2016-04-28 11:10:00,32.7,32.73,32.67,32.68,27246.0,26.4133,26.4375,26.3891,26.3971,27246.0
2016-04-28 11:20:00,32.67,32.7,32.65,32.66,18370.0,26.3891,26.4133,26.3729,26.381,18370.0
2016-04-28 11:30:00,32.67,32.69,32.65,32.68,18165.0,26.3891,26.4052,26.3729,26.3971,18165.0
2016-04-28 11:40:00,32.68,32.72,32.67,32.72,28240.0,26.3971,26.4294,26.3891,26.4294,28240.0
2016-04-28 11:50:00,32.72,32.74,32.69,32.7,21939.0,26.4294,26.4456,26.4052,26.4133,21939.0
2016-04-28 12:00:00,32.7,32.74,32.69,32.74,19778.0,26.4133,26.4456,26.4052,26.4456,19778.0
2016-04-28 12:10:00,32.74,32.76,32.72,32.72,18968.0,26.4456,26.4618,26.4294,26.4294,18968.0
2016-04-28 12:20:00,32.72,32.75,32.72,32.74,19164.0,26.4294,26.4537,26.4294,26.4456,19164.0
2016-04-28 12:30:00,32.73,32.73,32.67,32.7,22432.0,26.4375,26.4375,26.3891,26.4133,22432.0
2016-04-28 12:40:00,32.71,32.77,32.71,32.76,23561.0,26.4214,26.4698,26.4214,26.4618,23561.0
2016-04-28 12:50:00,32.76,32.79,32.74,32.79,13521.0,26.4618,26.486,26.4456,26.486,13521.0
2016-04-28 13:00:00,32.79,32.79,32.72,32.75,40024.0,26.486,26.486,26.4294,26.4537,40024.0
2016-04-28 13:10:00,32.75,32.75,32.69,32.7,27723.0,26.4537,26.4537,26.4052,26.4133,27723.0
2016-04-28 13:20:00,32.69,32.74,32.68,32.72,38861.0,26.4052,26.4456,26.3971,26.4294,38861.0
2016-04-28 13:30:00,32.72,32.75,32.7,32.75,20933.0,26.4294,26.4537,26.4133,26.4537,20933.0
2016-04-28 13:40:00,32.75,32.75,32.71,32.73,44277.0,26.4537,26.4537,26.4214,26.4375,44277.0
2016-04-28 13:50:00,32.73,32.77,32.72,32.76,81987.0,26.4375,26.4698,26.4294,26.4618,81987.0
2016-04-28 14:00:00,32.76,32.77,32.67,32.68,78366.0,26.4618,26.4698,26.3891,26.3971,78366.0
2016-04-28 14:10:00,32.68,32.68,32.66,32.66,18443.0,26.3971,26.3971,26.381,26.381,18443.0
2016-04-28 14:20:00,32.67,32.73,32.67,32.69,24565.0,26.3891,26.4375,26.3891,26.4052,24565.0
2016-04-28 14:30:00,32.7,32.73,32.68,32.68,17891.0,26.4133,26.4375,26.3971,26.3971,17891.0
2016-04-28 14:40:00,32.68,32.7,32.64,32.65,23672.0,26.3971,26.4133,26.3648,26.3729,23672.0
2016-04-28 14:50:00,32.65,32.67,32.63,32.65,35543.0,26.3729,26.3891,26.3567,26.3729,35543.0
2016-04-28 15:00:00,32.65,32.65,32.61,32.62,31914.0,26.3729,26.3729,26.3406,26.3487,31914.0
2016-04-28 15:10:00,32.61,32.62,32.53,32.55,66688.0,26.3406,26.3487,26.276,26.2921,66688.0
2016-04-28 15:20:00,32.55,32.58,32.49,32.49,70324.0,26.2921,26.3164,26.2437,26.2437,70324.0
2016-04-28 15:30:00,32.49,32.54,32.49,32.52,87694.0,26.2437,26.2841,26.2437,26.2679,87694.0
2016-04-28 15:40:00,32.52,32.54,32.46,32.46,114116.0,26.2679,26.2841,26.2194,26.2194,114116.0
2016-04-28 15:50:00,32.46,32.54,32.44,32.53,246565.0,26.2194,26.2841,26.2033,26.276,246565.0
2016-04-29 09:30:00,32.4,32.57,32.38,32.43,31434.0,26.171,26.3083,26.1548,26.1952,31434.0
2016-04-29 09:40:00,32.43,32.45,32.25,32.3,34344.0,26.1952,26.2114,26.0498,26.0902,34344.0
2016-04-29 09:50:00,32.3,32.38,32.28,32.38,24362.0,26.0902,26.1548,26.074,26.1548,24362.0
2016-04-29 10:00:00,32.37,32.46,32.34,32.45,46166.0,26.1467,26.2194,26.1225,26.2114,46166.0
2016-04-29 10:10:00,32.45,32.55,32.43,32.54,50859.0,26.2114,26.2921,26.1952,26.2841,50859.0
2016-04-29 10:20:00,32.54,32.59,32.52,32.59,28931.0,26.2841,26.3244,26.2679,26.3244,28931.0
2016-04-29 10:30:00,32.59,32.64,32.56,32.61,40504.0,26.3244,26.3648,26.3002,26.3406,40504.0
2016-04-29 10:40:00,32.6,32.6,32.51,32.52,43835.0,26.3325,26.3325,26.2598,26.2679,43835.0
2016-04-29 10:50:00,32.51,32.51,32.47,32.48,38864.0,26.2598,26.2598,26.2275,26.2356,38864.0
2016-04-29 11:00:00,32.48,32.57,32.47,32.57,55305.0,26.2356,26.3083,26.2275,26.3083,55305.0
2016-04-29 11:10:00,32.57,32.58,32.52,32.52,39175.0,26.3083,26.3164,26.2679,26.2679,39175.0
2016-04-29 11:20:00,32.52,32.56,32.5,32.55,40418.0,26.2679,26.3002,26.2517,26.2921,40418.0
2016-04-29 11:30:00,32.55,32.55,32.45,32.47,31931.0,26.2921,26.2921,26.2114,26.2275,31931.0
2016-04-29 11:40:00,32.46,32.55,32.44,32.54,81719.0,26.2194,26.2921,26.2033,26.2841,81719.0
2016-04-29 11:50:00,32.54,32.56,32.52,32.55,26899.0,26.2841,26.3002,26.2679,26.2921,26899.0
2016-04-29 12:00:00,32.55,32.56,32.52,32.53,53561.0,26.2921,26.3002,26.2679,26.276,53561.0
2016-04-29 12:10:00,32.54,32.58,32.51,32.53,34480.0,26.2841,26.3164,26.2598,26.276,34480.0
2016-04-29 12:20:00,32.52,32.52,32.47,32.48,19998.0,26.2679,26.2679,26.2275,26.2356,19998.0
2016-04-29 12:30:00,32.48,32.51,32.46,32.5,10361.0,26.2356,26.2598,26.2194,26.2517,10361.0
2016-04-29 12:40:00,32.49,32.5,32.45,32.47,11882.0,26.2437,26.2517,26.2114,26.2275,11882.0
2016-04-29 12:50:00,32.48,32.48,32.42,32.42,15098.0,26.2356,26.2356,26.1871,26.1871,15098.0
2016-04-29 13:00:00,32.43,32.49,32.42,32.49,25983.0,26.1952,26.2437,26.1871,26.2437,25983.0
2016-04-29 13:10:00,32.49,32.53,32.48,32.48,12906.0,26.2437,26.276,26.2356,26.2356,12906.0
2016-04-29 13:20:00,32.48,32.52,32.45,32.5,23161.0,26.2356,26.2679,26.2114,26.2517,23161.0
2016-04-29 13:30:00,32.5,32.5,32.41,32.42,33459.0,26.2517,26.2517,26.179,26.1871,33459.0
2016-04-29 13:40:00,32.42,32.42,32.38,32.4,28528.0,26.1871,26.1871,26.1548,26.171,28528.0
2016-04-29 13:50:00,32.41,32.41,32.36,32.38,34006.0,26.179,26.179,26.1387,26.1548,34006.0
2016-04-29 14:00:00,32.38,32.42,32.38,32.39,26957.0,26.1548,26.1871,26.1548,26.1629,26957.0
2016-04-29 14:10:00,32.38,32.4,32.34,32.4,21607.0,26.1548,26.171,26.1225,26.171,21607.0
2016-04-29 14:20:00,32.39,32.43,32.37,32.42,24549.0,26.1629,26.1952,26.1467,26.1871,24549.0
2016-04-29 14:30:00,32.42,32.42,32.36,32.36,30126.0,26.1871,26.1871,26.1387,26.1387,30126.0
2016-04-29 14:40:00,32.36,32.42,32.34,32.42,46135.0,26.1387,26.1871,26.1225,26.1871,46135.0
2016-04-29 14:50:00,32.41,32.42,32.37,32.38,46179.0,26.179,26.1871,26.1467,26.1548,46179.0
2016-04-29 15:00:00,32.39,32.46,32.39,32.44,49010.0,26.1629,26.2194,26.1629,26.2033,49010.0
2016-04-29 15:10:00,32.44,32.49,32.43,32.47,38644.0,26.2033,26.2437,26.1952,26.2275,38644.0
2016-04-29 15:20:00,32.47,32.51,32.46,32.48,49621.0,26.2275,26.2598,26.2194,26.2356,49621.0
2016-04-29 15:30:00,32.49,32.58,32.48,32.55,69576.0,26.2437,26.3164,26.2356,26.2921,69576.0
2016-04-29 15:40:00,32.56,32.68,32.55,32.61,164796.0,26.3002,26.3971,26.2921,26.3406,164796.0
2016-04-29 15:50:00,32.61,32.63,32.57,32.59,214208.0,26.3406,26.3567,26.3083,26.3244,214208.0
2016-05-02 09:30:00,32.63,32.97,32.63,32.97,75222.0,26.3567,26.6314,26.3567,26.6314,75222.0
2016-05-02 09:40:00,32.95,33.05,32.94,32.99,121892.0,26.6152,26.696,26.6071,26.6475,121892.0
2016-05-02 09:50:00,32.98,33.08,32.96,33.05,104885.0,26.6395,26.7202,26.6233,26.696,104885.0
2016-05-02 10:00:00,33.04,33.07,32.98,33.07,61687.0,26.6879,26.7122,26.6395,26.7122,61687.0
2016-05-02 10:10:00,33.07,33.08,33.0,33.06,60879.0,26.7122,26.7202,26.6556,26.7041,60879.0
2016-05-02 10:20:00,33.07,33.14,33.06,33.07,64915.0,26.7122,26.7687,26.7041,26.7122,64915.0
2016-05-02 10:30:00,33.07,33.09,32.99,33.0,50089.0,26.7122,26.7283,26.6475,26.6556,50089.0
2016-05-02 10:40:00,33.0,33.03,32.94,32.95,29957.0,26.6556,26.6798,26.6071,26.6152,29957.0
2016-05-02 10:50:00,32.95,32.98,32.92,32.96,39115.0,26.6152,26.6395,26.591,26.6233,39115.0
2016-05-02 11:00:00,32.96,32.98,32.94,32.94,30142.0,26.6233,26.6395,26.6071,26.6071,30142.0
2016-05-02 11:10:00,32.95,33.01,32.95,33.01,28372.0,26.6152,26.6637,26.6152,26.6637,28372.0
2016-05-02 11:20:00,33.02,33.04,33.0,33.04,19501.0,26.6718,26.6879,26.6556,26.6879,19501.0
2016-05-02 11:30:00,33.05,33.08,33.02,33.08,31865.0,26.696,26.7202,26.6718,26.7202,31865.0
2016-05-02 11:40:00,33.08,33.08,33.02,33.06,29451.0,26.7202,26.7202,26.6718,26.7041,29451.0
2016-05-02 11:50:00,33.05,33.07,33.01,33.02,24321.0,26.696,26.7122,26.6637,26.6718,24321.0
2016-05-02 12:00:00,33.02,33.03,33.0,33.02,30166.0,26.6718,26.6798,26.6556,26.6718,30166.0
2016-05-02 12:10:00,33.02,33.03,33.0,33.0,25003.0,26.6718,26.6798,26.6556,26.6556,25003.0
2016-05-02 12:20:00,33.0,33.04,32.98,33.03,26085.0,26.6556,26.6879,26.6395,26.6798,26085.0
2016-05-02 12:30:00,33.04,33.08,33.03,33.04,25411.0,26.6879,26.7202,26.6798,26.6879,25411.0
2016-05-02 12:40:00,33.03,33.07,33.01,33.06,12852.0,26.6798,26.7122,26.6637,26.7041,12852.0
2016-05-02 12:50:00,33.05,33.08,33.04,33.08,39510.0,26.696,26.7202,26.6879,26.7202,39510.0
2016-05-02 13:00:00,33.08,33.11,33.07,33.08,19198.0,26.7202,26.7445,26.7122,26.7202,19198.0
2016-05-02 13:10:00,33.08,33.15,33.07,33.14,22823.0,26.7202,26.7768,26.7122,26.7687,22823.0
2016-05-02 13:20:00,33.14,33.14,33.11,33.14,16332.0,26.7687,26.7687,26.7445,26.7687,16332.0
2016-05-02 13:30:00,33.14,33.15,33.13,33.15,14259.0,26.7687,26.7768,26.7606,26.7768,14259.0
2016-05-02 13:40:00,33.15,33.17,33.13,33.17,32989.0,26.7768,26.7929,26.7606,26.7929,32989.0
2016-05-02 13:50:00,33.17,33.18,33.15,33.15,19097.0,26.7929,26.801,26.7768,26.7768,19097.0
2016-05-02 14:00:00,33.15,33.15,33.12,33.13,33646.0,26.7768,26.7768,26.7525,26.7606,33646.0
2016-05-02 14:10:00,33.13,33.16,33.12,33.16,20946.0,26.7606,26.7849,26.7525,26.7849,20946.0
2016-05-02 14:20:00,33.15,33.16,33.1,33.1,27742.0,26.7768,26.7849,26.7364,26.7364,27742.0
2016-05-02 14:30:00,33.1,33.14,33.1,33.13,35836.0,26.7364,26.7687,26.7364,26.7606,35836.0
2016-05-02 14:40:00,33.12,33.13,33.1,33.11,53042.0,26.7525,26.7606,26.7364,26.7445,53042.0
2016-05-02 14:50:00,33.1,33.11,33.05,33.07,57427.0,26.7364,26.7445,26.696,26.7122,57427.0
2016-05-02 15:00:00,33.06,33.11,33.06,33.09,30348.0,26.7041,26.7445,26.7041,26.7283,30348.0
2016-05-02 15:10:00,33.09,33.1,33.07,33.09,47856.0,26.7283,26.7364,26.7122,26.7283,47856.0
2016-05-02 15:20:00,33.09,33.11,33.07,33.1,35373.0,26.7283,26.7445,26.7122,26.7364,35373.0
2016-05-02 15:30:00,33.09,33.1,33.07,33.09,51072.0,26.7283,26.7364,26.7122,26.7283,51072.0
2016-05-02 15:40:00,33.08,33.12,33.07,33.07,79924.0,26.7202,26.7525,26.7122,26.7122,79924.0
2016-05-02 15:50:00,33.07,33.08,33.05,33.07,221781.0,26.7122,26.7202,26.696,26.7122,221781.0
2016-05-03 09:30:00,32.78,32.95,32.67,32.92,82142.0,26.4779,26.6152,26.3891,26.591,82142.0
2016-05-03 09:40:00,32.93,32.94,32.85,32.88,37082.0,26.5991,26.6071,26.5345,26.5587,37082.0
2016-05-03 09:50:00,32.86,32.96,32.85,32.96,42189.0,26.5425,26.6233,26.5345,26.6233,42189.0
2016-05-03 10:00:00,32.97,32.97,32.86,32.91,70742.0,26.6314,26.6314,26.5425,26.5829,70742.0
2016-05-03 10:10:00,32.9,32.93,32.86,32.89,44722.0,26.5748,26.5991,26.5425,26.5668,44722.0
2016-05-03 10:20:00,32.9,32.93,32.88,32.92,29053.0,26.5748,26.5991,26.5587,26.591,29053.0
2016-05-03 10:30:00,32.91,32.93,32.85,32.9,35089.0,26.5829,26.5991,26.5345,26.5748,35089.0
2016-05-03 10:40:00,32.89,32.91,32.86,32.87,32010.0,26.5668,26.5829,26.5425,26.5506,32010.0
2016-05-03 10:50:00,32.87,32.89,32.84,32.88,43882.0,26.5506,26.5668,26.5264,26.5587,43882.0
2016-05-03 11:00:00,32.88,32.9,32.85,32.89,39060.0,26.5587,26.5748,26.5345,26.5668,39060.0
2016-05-03 11:10:00,32.89,32.97,32.87,32.96,40192.0,26.5668,26.6314,26.5506,26.6233,40192.0
2016-05-03 11:20:00,32.95,32.96,32.86,32.87,44708.0,26.6152,26.6233,26.5425,26.5506,44708.0
2016-05-03 11:30:00,32.86,32.87,32.84,32.86,52653.0,26.5425,26.5506,26.5264,26.5425,52653.0
2016-05-03 11:40:00,32.87,32.91,32.84,32.91,23606.0,26.5506,26.5829,26.5264,26.5829,23606.0
2016-05-03 11:50:00,32.91,32.96,32.9,32.93,41441.0,26.5829,26.6233,26.5748,26.5991,41441.0
2016-05-03 12:00:00,32.93,32.94,32.89,32.92,25051.0,26.5991,26.6071,26.5668,26.591,25051.0
2016-05-03 12:10:00,32.92,32.95,32.88,32.94,21149.0,26.591,26.6152,26.5587,26.6071,21149.0
2016-05-03 12:20:00,32.95,32.99,32.93,32.93,30586.0,26.6152,26.6475,26.5991,26.5991,30586.0
2016-05-03 12:30:00,32.94,33.0,32.92,32.99,23559.0,26.6071,26.6556,26.591,26.6475,23559.0
2016-05-03 12:40:00,32.99,33.0,32.95,32.96,21108.0,26.6475,26.6556,26.6152,26.6233,21108.0
2016-05-03 12:50:00,32.97,32.99,32.95,32.96,17936.0,26.6314,26.6475,26.6152,26.6233,17936.0
2016-05-03 13:00:00,32.96,32.99,32.95,32.99,19105.0,26.6233,26.6475,26.6152,26.6475,19105.0
2016-05-03 13:10:00,32.98,32.99,32.93,32.96,20456.0,26.6395,26.6475,26.5991,26.6233,20456.0
2016-05-03 13:20:00,32.95,33.01,32.94,33.0,36283.0,26.6152,26.6637,26.6071,26.6556,36283.0
2016-05-03 13:30:00,33.0,33.05,33.0,33.05,28489.0,26.6556,26.696,26.6556,26.696,28489.0
2016-05-03 13:40:00,33.05,33.06,33.02,33.06,22056.0,26.696,26.7041,26.6718,26.7041,22056.0
2016-05-03 13:50:00,33.06,33.1,33.04,33.05,59867.0,26.7041,26.7364,26.6879,26.696,59867.0
2016-05-03 14:00:00,33.04,33.08,33.03,33.05,36660.0,26.6879,26.7202,26.6798,26.696,36660.0
2016-05-03 14:10:00,33.05,33.06,33.01,33.02,43589.0,26.696,26.7041,26.6637,26.6718,43589.0
2016-05-03 14:20:00,33.03,33.08,33.01,33.08,176904.0,26.6798,26.7202,26.6637,26.7202,176904.0
2016-05-03 14:30:00,33.09,33.19,33.08,33.17,96185.0,26.7283,26.8091,26.7202,26.7929,96185.0
2016-05-03 14:40:00,33.16,33.21,33.16,33.2,56333.0,26.7849,26.8252,26.7849,26.8172,56333.0
2016-05-03 14:50:00,33.19,33.22,33.18,33.21,53930.0,26.8091,26.8333,26.801,26.8252,53930.0
2016-05-03 15:00:00,33.2,33.22,33.18,33.21,55856.0,26.8172,26.8333,26.801,26.8252,55856.0
2016-05-03 15:10:00,33.21,33.22,33.11,33.14,78346.0,26.8252,26.8333,26.7445,26.7687,78346.0
2016-05-03 15:20:00,33.14,33.19,33.1,33.15,79493.0,26.7687,26.8091,26.7364,26.7768,79493.0
2016-05-03 15:30:00,33.15,33.16,33.09,33.12,94853.0,26.7768,26.7849,26.7283,26.7525,94853.0
2016-05-03 15:40:00,33.12,33.2,33.11,33.19,229986.0,26.7525,26.8172,26.7445,26.8091,229986.0
2016-05-03 15:50:00,33.18,33.22,33.18,33.19,300545.0,26.801,26.8333,26.801,26.8091,300545.0
2016-05-04 09:30:00,33.0,33.1,32.75,32.75,104734.0,26.6556,26.7364,26.4537,26.4537,104734.0
2016-05-04 09:40:00,32.74,32.84,32.71,32.84,108905.0,26.4456,26.5264,26.4214,26.5264,108905.0
2016-05-04 09:50:00,32.84,32.95,32.83,32.86,99987.0,26.5264,26.6152,26.5183,26.5425,99987.0
2016-05-04 10:00:00,32.85,32.91,32.79,32.84,206981.0,26.5345,26.5829,26.486,26.5264,206981.0
2016-05-04 10:10:00,32.84,33.0,32.84,32.86,184747.0,26.5264,26.6556,26.5264,26.5425,184747.0
2016-05-04 10:20:00,32.85,32.91,32.82,32.9,75857.0,26.5345,26.5829,26.5102,26.5748,75857.0
2016-05-04 10:30:00,32.9,32.92,32.83,32.91,71187.0,26.5748,26.591,26.5183,26.5829,71187.0
2016-05-04 10:40:00,32.91,32.94,32.83,32.93,57050.0,26.5829,26.6071,26.5183,26.5991,57050.0
2016-05-04 10:50:00,32.94,32.94,32.83,32.84,46992.0,26.6071,26.6071,26.5183,26.5264,46992.0
2016-05-04 11:00:00,32.83,32.99,32.83,32.98,73680.0,26.5183,26.6475,26.5183,26.6395,73680.0
2016-05-04 11:10:00,32.98,33.0,32.91,32.91,62703.0,26.6395,26.6556,26.5829,26.5829,62703.0
2016-05-04 11:20:00,32.91,32.91,32.82,32.83,44988.0,26.5829,26.5829,26.5102,26.5183,44988.0
2016-05-04 11:30:00,32.83,32.88,32.82,32.86,73935.0,26.5183,26.5587,26.5102,26.5425,73935.0
2016-05-04 11:40:00,32.86,32.86,32.79,32.82,41283.0,26.5425,26.5425,26.486,26.5102,41283.0
2016-05-04 11:50:00,32.81,32.85,32.8,32.83,46752.0,26.5021,26.5345,26.4941,26.5183,46752.0
2016-05-04 12:00:00,32.82,32.85,32.8,32.84,92030.0,26.5102,26.5345,26.4941,26.5264,92030.0
2016-05-04 12:10:00,32.84,32.84,32.8,32.82,25657.0,26.5264,26.5264,26.4941,26.5102,25657.0
2016-05-04 12:20:00,32.82,32.84,32.81,32.84,66032.0,26.5102,26.5264,26.5021,26.5264,66032.0
2016-05-04 12:30:00,32.84,32.86,32.81,32.82,60321.0,26.5264,26.5425,26.5021,26.5102,60321.0
2016-05-04 12:40:00,32.81,32.81,32.77,32.77,41074.0,26.5021,26.5021,26.4698,26.4698,41074.0
2016-05-04 12:50:00,32.77,32.8,32.77,32.79,27687.0,26.4698,26.4941,26.4698,26.486,27687.0
2016-05-04 13:00:00,32.78,32.83,32.78,32.83,27127.0,26.4779,26.5183,26.4779,26.5183,27127.0
2016-05-04 13:10:00,32.83,32.83,32.79,32.82,35172.0,26.5183,26.5183,26.486,26.5102,35172.0
2016-05-04 13:20:00,32.82,32.86,32.79,32.86,39414.0,26.5102,26.5425,26.486,26.5425,39414.0
2016-05-04 13:30:00,32.86,32.86,32.79,32.82,51120.0,26.5425,26.5425,26.486,26.5102,51120.0
2016-05-04 13:40:00,32.81,32.82,32.76,32.77,49557.0,26.5021,26.5102,26.4618,26.4698,49557.0
2016-05-04 13:50:00,32.77,32.82,32.77,32.81,54717.0,26.4698,26.5102,26.4698,26.5021,54717.0
2016-05-04 14:00:00,32.8,32.81,32.78,32.8,44536.0,26.4941,26.5021,26.4779,26.4941,44536.0
2016-05-04 14:10:00,32.8,32.81,32.78,32.81,35089.0,26.4941,26.5021,26.4779,26.5021,35089.0
2016-05-04 14:20:00,32.8,32.84,32.79,32.84,38781.0,26.4941,26.5264,26.486,26.5264,38781.0
2016-05-04 14:30:00,32.84,32.88,32.84,32.87,40383.0,26.5264,26.5587,26.5264,26.5506,40383.0
2016-05-04 14:40:00,32.87,32.88,32.83,32.84,72274.0,26.5506,26.5587,26.5183,26.5264,72274.0
2016-05-04 14:50:00,32.84,32.85,32.82,32.85,35315.0,26.5264,26.5345,26.5102,26.5345,35315.0
2016-05-04 15:00:00,32.85,32.85,32.79,32.82,33026.0,26.5345,26.5345,26.486,26.5102,33026.0
2016-05-04 15:10:00,32.82,32.89,32.8,32.86,61928.0,26.5102,26.5668,26.4941,26.5425,61928.0
2016-05-04 15:20:00,32.86,32.88,32.82,32.83,46930.0,26.5425,26.5587,26.5102,26.5183,46930.0
2016-05-04 15:30:00,32.83,32.89,32.82,32.84,59383.0,26.5183,26.5668,26.5102,26.5264,59383.0
2016-05-04 15:40:00,32.84,32.96,32.84,32.88,147655.0,26.5264,26.6233,26.5264,26.5587,147655.0
2016-05-04 15:50:00,32.88,32.89,32.83,32.84,175934.0,26.5587,26.5668,26.5183,26.5264,175934.0
2016-05-05 09:30:00,32.95,33.18,32.86,33.17,69567.0,26.6152,26.801,26.5425,26.7929,69567.0
2016-05-05 09:40:00,33.16,33.18,33.05,33.07,72985.0,26.7849,26.801,26.696,26.7122,72985.0
2016-05-05 09:50:00,33.06,33.12,33.01,33.09,36859.0,26.7041,26.7525,26.6637,26.7283,36859.0
2016-05-05 10:00:00,33.08,33.11,33.04,33.1,26195.0,26.7202,26.7445,26.6879,26.7364,26195.0
2016-05-05 10:10:00,33.09,33.15,33.03,33.15,40359.0,26.7283,26.7768,26.6798,26.7768,40359.0
2016-05-05 10:20:00,33.15,33.2,33.08,33.1,67587.0,26.7768,26.8172,26.7202,26.7364,67587.0
2016-05-05 10:30:00,33.09,33.16,33.07,33.1,43590.0,26.7283,26.7849,26.7122,26.7364,43590.0
2016-05-05 10:40:00,33.1,33.13,33.07,33.12,22461.0,26.7364,26.7606,26.7122,26.7525,22461.0
2016-05-05 10:50:00,33.11,33.14,33.08,33.12,31391.0,26.7445,26.7687,26.7202,26.7525,31391.0
2016-05-05 11:00:00,33.13,33.24,33.13,33.22,159894.0,26.7606,26.8495,26.7606,26.8333,159894.0
2016-05-05 11:10:00,33.23,33.27,33.2,33.26,48994.0,26.8414,26.8737,26.8172,26.8656,48994.0
2016-05-05 11:20:00,33.26,33.27,33.18,33.2,32392.0,26.8656,26.8737,26.801,26.8172,32392.0
2016-05-05 11:30:00,33.21,33.28,33.2,33.27,39046.0,26.8252,26.8818,26.8172,26.8737,39046.0
2016-05-05 11:40:00,33.28,33.34,33.28,33.29,45497.0,26.8818,26.9302,26.8818,26.8899,45497.0
2016-05-05 11:50:00,33.29,33.34,33.24,33.25,107515.0,26.8899,26.9302,26.8495,26.8575,107515.0
2016-05-05 12:00:00,33.24,33.25,33.09,33.12,157280.0,26.8495,26.8575,26.7283,26.7525,157280.0
2016-05-05 12:10:00,33.11,33.17,33.06,33.08,95883.0,26.7445,26.7929,26.7041,26.7202,95883.0
2016-05-05 12:20:00,33.09,33.1,33.03,33.04,74170.0,26.7283,26.7364,26.6798,26.6879,74170.0
2016-05-05 12:30:00,33.04,33.06,33.01,33.03,52471.0,26.6879,26.7041,26.6637,26.6798,52471.0
2016-05-05 12:40:00,33.03,33.09,33.03,33.07,105245.0,26.6798,26.7283,26.6798,26.7122,105245.0
2016-05-05 12:50:00,33.08,33.11,33.07,33.08,55961.0,26.7202,26.7445,26.7122,26.7202,55961.0
2016-05-05 13:00:00,33.08,33.09,33.02,33.02,21750.0,26.7202,26.7283,26.6718,26.6718,21750.0
2016-05-05 13:10:00,33.02,33.03,32.99,33.01,23813.0,26.6718,26.6798,26.6475,26.6637,23813.0
2016-05-05 13:20:00,33.02,33.03,32.82,32.82,78793.0,26.6718,26.6798,26.5102,26.5102,78793.0
2016-05-05 13:30:00,32.83,32.92,32.82,32.89,55135.0,26.5183,26.591,26.5102,26.5668,55135.0
2016-05-05 13:40:00,32.9,32.94,32.87,32.91,68082.0,26.5748,26.6071,26.5506,26.5829,68082.0
2016-05-05 13:50:00,32.91,32.93,32.87,32.89,58119.0,26.5829,26.5991,26.5506,26.5668,58119.0
2016-05-05 14:00:00,32.89,32.95,32.86,32.9,51691.0,26.5668,26.6152,26.5425,26.5748,51691.0
2016-05-05 14:10:00,32.9,32.95,32.89,32.9,67401.0,26.5748,26.6152,26.5668,26.5748,67401.0
2016-05-05 14:20:00,32.91,32.93,32.89,32.91,83681.0,26.5829,26.5991,26.5668,26.5829,83681.0
2016-05-05 14:30:00,32.91,32.93,32.89,32.89,47438.0,26.5829,26.5991,26.5668,26.5668,47438.0
2016-05-05 14:40:00,32.89,32.93,32.84,32.86,58948.0,26.5668,26.5991,26.5264,26.5425,58948.0
2016-05-05 14:50:00,32.86,32.89,32.83,32.84,51314.0,26.5425,26.5668,26.5183,26.5264,51314.0
2016-05-05 15:00:00,32.84,32.86,32.77,32.77,90734.0,26.5264,26.5425,26.4698,26.4698,90734.0
2016-05-05 15:10:00,32.77,32.8,32.76,32.79,122664.0,26.4698,26.4941,26.4618,26.486,122664.0
2016-05-05 15:20:00,32.79,32.83,32.78,32.8,79025.0,26.486,26.5183,26.4779,26.4941,79025.0
2016-05-05 15:30:00,32.8,32.82,32.79,32.82,65254.0,26.4941,26.5102,26.486,26.5102,65254.0
2016-05-05 15:40:00,32.81,32.89,32.8,32.85,201661.0,26.5021,26.5668,26.4941,26.5345,201661.0
2016-05-05 15:50:00,32.85,32.88,32.82,32.87,351844.0,26.5345,26.5587,26.5102,26.5506,351844.0
2016-05-06 09:30:00,32.74,32.87,32.59,32.84,163487.0,26.4456,26.5506,26.3244,26.5264,163487.0
2016-05-06 09:40:00,32.83,32.83,32.64,32.7,119529.0,26.5183,26.5183,26.3648,26.4133,119529.0
2016-05-06 09:50:00,32.71,32.71,32.61,32.61,66465.0,26.4214,26.4214,26.3406,26.3406,66465.0
2016-05-06 10:00:00,32.62,32.64,32.57,32.6,74172.0,26.3487,26.3648,26.3083,26.3325,74172.0
2016-05-06 10:10:00,32.6,32.67,32.55,32.55,81147.0,26.3325,26.3891,26.2921,26.2921,81147.0
2016-05-06 10:20:00,32.55,32.55,32.44,32.53,108393.0,26.2921,26.2921,26.2033,26.276,108393.0
2016-05-06 10:30:00,32.53,32.53,32.44,32.45,123806.0,26.276,26.276,26.2033,26.2114,123806.0
2016-05-06 10:40:00,32.44,32.56,32.4,32.56,98046.0,26.2033,26.3002,26.171,26.3002,98046.0
2016-05-06 10:50:00,32.56,32.59,32.52,32.57,90223.0,26.3002,26.3244,26.2679,26.3083,90223.0
2016-05-06 11:00:00,32.57,32.61,32.53,32.56,69250.0,26.3083,26.3406,26.276,26.3002,69250.0
2016-05-06 11:10:00,32.56,32.7,32.56,32.69,64511.0,26.3002,26.4133,26.3002,26.4052,64511.0
2016-05-06 11:20:00,32.7,32.7,32.62,32.69,76591.0,26.4133,26.4133,26.3487,26.4052,76591.0
2016-05-06 11:30:00,32.7,32.79,32.7,32.79,48619.0,26.4133,26.486,26.4133,26.486,48619.0
2016-05-06 11:40:00,32.78,32.79,32.7,32.73,54615.0,26.4779,26.486,26.4133,26.4375,54615.0
2016-05-06 11:50:00,32.73,32.75,32.72,32.73,61884.0,26.4375,26.4537,26.4294,26.4375,61884.0
2016-05-06 12:00:00,32.73,32.82,32.72,32.82,60207.0,26.4375,26.5102,26.4294,26.5102,60207.0
2016-05-06 12:10:00,32.82,32.85,32.81,32.84,83584.0,26.5102,26.5345,26.5021,26.5264,83584.0
2016-05-06 12:20:00,32.84,32.86,32.81,32.83,38566.0,26.5264,26.5425,26.5021,26.5183,38566.0
2016-05-06 12:30:00,32.83,32.84,32.77,32.83,45787.0,26.5183,26.5264,26.4698,26.5183,45787.0
2016-05-06 12:40:00,32.83,32.88,32.81,32.87,48577.0,26.5183,26.5587,26.5021,26.5506,48577.0
2016-05-06 12:50:00,32.86,32.88,32.84,32.86,21434.0,26.5425,26.5587,26.5264,26.5425,21434.0
2016-05-06 13:00:00,32.86,32.95,32.86,32.95,39443.0,26.5425,26.6152,26.5425,26.6152,39443.0
2016-05-06 13:10:00,32.95,33.02,32.92,33.01,46432.0,26.6152,26.6718,26.591,26.6637,46432.0
2016-05-06 13:20:00,33.01,33.04,32.98,32.98,87853.0,26.6637,26.6879,26.6395,26.6395,87853.0
2016-05-06 13:30:00,32.98,33.02,32.98,33.0,29532.0,26.6395,26.6718,26.6395,26.6556,29532.0
2016-05-06 13:40:00,33.01,33.01,32.94,32.99,64393.0,26.6637,26.6637,26.6071,26.6475,64393.0
2016-05-06 13:50:00,32.99,33.0,32.97,32.99,43436.0,26.6475,26.6556,26.6314,26.6475,43436.0
2016-05-06 14:00:00,33.0,33.06,33.0,33.05,57500.0,26.6556,26.7041,26.6556,26.696,57500.0
2016-05-06 14:10:00,33.05,33.06,33.0,33.05,53487.0,26.696,26.7041,26.6556,26.696,53487.0
2016-05-06 14:20:00,33.05,33.06,32.95,32.96,32796.0,26.696,26.7041,26.6152,26.6233,32796.0
2016-05-06 14:30:00,32.96,32.96,32.92,32.95,32466.0,26.6233,26.6233,26.591,26.6152,32466.0
2016-05-06 14:40:00,32.95,32.96,32.93,32.93,29771.0,26.6152,26.6233,26.5991,26.5991,29771.0
2016-05-06 14:50:00,32.93,32.95,32.9,32.91,23593.0,26.5991,26.6152,26.5748,26.5829,23593.0
2016-05-06 15:00:00,32.9,32.94,32.9,32.91,47845.0,26.5748,26.6071,26.5748,26.5829,47845.0
2016-05-06 15:10:00,32.91,32.97,32.9,32.93,71264.0,26.5829,26.6314,26.5748,26.5991,71264.0
2016-05-06 15:20:00,32.92,32.94,32.89,32.9,40301.0,26.591,26.6071,26.5668,26.5748,40301.0
2016-05-06 15:30:00,32.9,32.94,32.87,32.91,61854.0,26.5748,26.6071,26.5506,26.5829,61854.0
2016-05-06 15:40:00,32.91,32.92,32.86,32.92,82187.0,26.5829,26.591,26.5425,26.591,82187.0
2016-05-06 15:50:00,32.91,32.96,32.91,32.95,165463.0,26.5829,26.6233,26.5829,26.6152,165463.0
2016-05-09 09:30:00,32.92,33.03,32.78,32.99,98856.0,26.591,26.6798,26.4779,26.6475,98856.0
2016-05-09 09:40:00,32.99,32.99,32.89,32.92,84357.0,26.6475,26.6475,26.5668,26.591,84357.0
2016-05-09 09:50:00,32.92,33.04,32.9,33.04,61142.0,26.591,26.6879,26.5748,26.6879,61142.0
2016-05-09 10:00:00,33.05,33.05,32.94,32.99,90927.0,26.696,26.696,26.6071,26.6475,90927.0
2016-05-09 10:10:00,32.98,33.0,32.92,32.92,37201.0,26.6395,26.6556,26.591,26.591,37201.0
2016-05-09 10:20:00,32.92,32.92,32.89,32.92,25677.0,26.591,26.591,26.5668,26.591,25677.0
2016-05-09 10:30:00,32.92,33.01,32.92,33.0,42089.0,26.591,26.6637,26.591,26.6556,42089.0
2016-05-09 10:40:00,32.99,33.08,32.98,33.07,43404.0,26.6475,26.7202,26.6395,26.7122,43404.0
2016-05-09 10:50:00,33.07,33.09,33.04,33.07,34865.0,26.7122,26.7283,26.6879,26.7122,34865.0
2016-05-09 11:00:00,33.06,33.09,33.01,33.07,48332.0,26.7041,26.7283,26.6637,26.7122,48332.0
2016-05-09 11:10:00,33.07,33.09,33.01,33.02,73299.0,26.7122,26.7283,26.6637,26.6718,73299.0
2016-05-09 11:20:00,33.02,33.06,33.0,33.03,56327.0,26.6718,26.7041,26.6556,26.6798,56327.0
2016-05-09 11:30:00,33.04,33.09,33.01,33.08,41499.0,26.6879,26.7283,26.6637,26.7202,41499.0
2016-05-09 11:40:00,33.06,33.15,33.04,33.15,38299.0,26.7041,26.7768,26.6879,26.7768,38299.0
2016-05-09 11:50:00,33.14,33.26,33.13,33.25,96588.0,26.7687,26.8656,26.7606,26.8575,96588.0
2016-05-09 12:00:00,33.25,33.27,33.1,33.11,49093.0,26.8575,26.8737,26.7364,26.7445,49093.0
2016-05-09 12:10:00,33.11,33.13,33.09,33.13,12814.0,26.7445,26.7606,26.7283,26.7606,12814.0
2016-05-09 12:20:00,33.13,33.17,33.11,33.16,20942.0,26.7606,26.7929,26.7445,26.7849,20942.0
2016-05-09 12:30:00,33.16,33.17,33.11,33.15,13998.0,26.7849,26.7929,26.7445,26.7768,13998.0
2016-05-09 12:40:00,33.14,33.19,33.13,33.17,26093.0,26.7687,26.8091,26.7606,26.7929,26093.0
2016-05-09 12:50:00,33.16,33.19,33.12,33.19,16248.0,26.7849,26.8091,26.7525,26.8091,16248.0
2016-05-09 13:00:00,33.18,33.22,33.17,33.22,32529.0,26.801,26.8333,26.7929,26.8333,32529.0
2016-05-09 13:10:00,33.22,33.22,33.18,33.2,31618.0,26.8333,26.8333,26.801,26.8172,31618.0
2016-05-09 13:20:00,33.2,33.22,33.15,33.16,28049.0,26.8172,26.8333,26.7768,26.7849,28049.0
2016-05-09 13:30:00,33.16,33.21,33.16,33.19,28816.0,26.7849,26.8252,26.7849,26.8091,28816.0
2016-05-09 13:40:00,33.2,33.23,33.19,33.21,17711.0,26.8172,26.8414,26.8091,26.8252,17711.0
2016-05-09 13:50:00,33.21,33.22,33.13,33.14,25591.0,26.8252,26.8333,26.7606,26.7687,25591.0
2016-05-09 14:00:00,33.14,33.18,33.1,33.11,16096.0,26.7687,26.801,26.7364,26.7445,16096.0
2016-05-09 14:10:00,33.11,33.16,33.1,33.12,22076.0,26.7445,26.7849,26.7364,26.7525,22076.0
2016-05-09 14:20:00,33.12,33.17,33.11,33.15,17358.0,26.7525,26.7929,26.7445,26.7768,17358.0
2016-05-09 14:30:00,33.15,33.15,33.11,33.14,16973.0,26.7768,26.7768,26.7445,26.7687,16973.0
2016-05-09 14:40:00,33.13,33.15,33.12,33.13,16153.0,26.7606,26.7768,26.7525,26.7606,16153.0
2016-05-09 14:50:00,33.14,33.22,33.14,33.21,20941.0,26.7687,26.8333,26.7687,26.8252,20941.0
2016-05-09 15:00:00,33.21,33.23,33.2,33.22,35494.0,26.8252,26.8414,26.8172,26.8333,35494.0
2016-05-09 15:10:00,33.21,33.23,33.2,33.22,26448.0,26.8252,26.8414,26.8172,26.8333,26448.0
2016-05-09 15:20:00,33.22,33.22,33.19,33.19,27855.0,26.8333,26.8333,26.8091,26.8091,27855.0
2016-05-09 15:30:00,33.19,33.2,33.18,33.19,30831.0,26.8091,26.8172,26.801,26.8091,30831.0
2016-05-09 15:40:00,33.19,33.22,33.17,33.18,111933.0,26.8091,26.8333,26.7929,26.801,111933.0
2016-05-09 15:50:00,33.19,33.19,33.13,33.16,148463.0,26.8091,26.8091,26.7606,26.7849,148463.0
2016-05-10 09:30:00,33.28,33.39,33.16,33.37,74906.0,26.8818,26.9706,26.7849,26.9545,74906.0
2016-05-10 09:40:00,33.38,33.52,33.38,33.47,82724.0,26.9626,27.0756,26.9626,27.0353,82724.0
2016-05-10 09:50:00,33.46,33.47,33.39,33.46,50053.0,27.0272,27.0353,26.9706,27.0272,50053.0
2016-05-10 10:00:00,33.47,33.5,33.41,33.42,45781.0,27.0353,27.0595,26.9868,26.9949,45781.0
2016-05-10 10:10:00,33.43,33.45,33.41,33.44,31600.0,27.0029,27.0191,26.9868,27.011,31600.0
2016-05-10 10:20:00,33.44,33.48,33.41,33.43,39324.0,27.011,27.0433,26.9868,27.0029,39324.0
2016-05-10 10:30:00,33.43,33.47,33.43,33.46,41282.0,27.0029,27.0353,27.0029,27.0272,41282.0
2016-05-10 10:40:00,33.46,33.47,33.43,33.44,22637.0,27.0272,27.0353,27.0029,27.011,22637.0
2016-05-10 10:50:00,33.45,33.46,33.4,33.4,33476.0,27.0191,27.0272,26.9787,26.9787,33476.0
2016-05-10 11:00:00,33.4,33.42,33.38,33.41,31801.0,26.9787,26.9949,26.9626,26.9868,31801.0
2016-05-10 11:10:00,33.42,33.49,33.42,33.49,32700.0,26.9949,27.0514,26.9949,27.0514,32700.0
2016-05-10 11:20:00,33.48,33.49,33.44,33.49,53213.0,27.0433,27.0514,27.011,27.0514,53213.0
2016-05-10 11:30:00,33.49,33.51,33.46,33.49,44254.0,27.0514,27.0676,27.0272,27.0514,44254.0
2016-05-10 11:40:00,33.5,33.52,33.48,33.49,23936.0,27.0595,27.0756,27.0433,27.0514,23936.0
2016-05-10 11:50:00,33.49,33.51,33.48,33.49,23187.0,27.0514,27.0676,27.0433,27.0514,23187.0
2016-05-10 12:00:00,33.49,33.55,33.49,33.52,47050.0,27.0514,27.0999,27.0514,27.0756,47050.0
2016-05-10 12:10:00,33.52,33.56,33.5,33.54,33351.0,27.0756,27.108,27.0595,27.0918,33351.0
2016-05-10 12:20:00,33.53,33.55,33.52,33.52,20032.0,27.0837,27.0999,27.0756,27.0756,20032.0
2016-05-10 12:30:00,33.52,33.53,33.47,33.47,34976.0,27.0756,27.0837,27.0353,27.0353,34976.0
2016-05-10 12:40:00,33.46,33.5,33.45,33.46,18430.0,27.0272,27.0595,27.0191,27.0272,18430.0
2016-05-10 12:50:00,33.46,33.48,33.44,33.46,18827.0,27.0272,27.0433,27.011,27.0272,18827.0
2016-05-10 13:00:00,33.46,33.5,33.46,33.49,19374.0,27.0272,27.0595,27.0272,27.0514,19374.0
2016-05-10 13:10:00,33.49,33.49,33.43,33.44,22641.0,27.0514,27.0514,27.0029,27.011,22641.0
2016-05-10 13:20:00,33.44,33.44,33.42,33.44,18664.0,27.011,27.011,26.9949,27.011,18664.0
2016-05-10 13:30:00,33.44,33.44,33.36,33.36,53624.0,27.011,27.011,26.9464,26.9464,53624.0
2016-05-10 13:40:00,33.36,33.39,33.34,33.39,28353.0,26.9464,26.9706,26.9302,26.9706,28353.0
2016-05-10 13:50:00,33.39,33.41,33.38,33.38,25449.0,26.9706,26.9868,26.9626,26.9626,25449.0
2016-05-10 14:00:00,33.38,33.4,33.37,33.39,28931.0,26.9626,26.9787,26.9545,26.9706,28931.0
2016-05-10 14:10:00,33.39,33.42,33.37,33.37,29103.0,26.9706,26.9949,26.9545,26.9545,29103.0
2016-05-10 14:20:00,33.37,33.38,33.34,33.38,51271.0,26.9545,26.9626,26.9302,26.9626,51271.0
2016-05-10 14:30:00,33.38,33.38,33.36,33.37,11865.0,26.9626,26.9626,26.9464,26.9545,11865.0
2016-05-10 14:40:00,33.37,33.42,33.35,33.42,39491.0,26.9545,26.9949,26.9383,26.9949,39491.0
2016-05-10 14:50:00,33.41,33.44,33.4,33.44,64049.0,26.9868,27.011,26.9787,27.011,64049.0
2016-05-10 15:00:00,33.43,33.49,33.43,33.48,54480.0,27.0029,27.0514,27.0029,27.0433,54480.0
2016-05-10 15:10:00,33.48,33.5,33.47,33.49,61080.0,27.0433,27.0595,27.0353,27.0514,61080.0
2016-05-10 15:20:00,33.48,33.55,33.47,33.54,69837.0,27.0433,27.0999,27.0353,27.0918,69837.0
2016-05-10 15:30:00,33.54,33.54,33.5,33.5,76362.0,27.0918,27.0918,27.0595,27.0595,76362.0
2016-05-10 15:40:00,33.51,33.56,33.5,33.56,111653.0,27.0676,27.108,27.0595,27.108,111653.0
2016-05-10 15:50:00,33.56,33.61,33.55,33.61,277989.0,27.108,27.1483,27.0999,27.1483,277989.0
2016-05-11 09:30:00,33.52,33.61,33.48,33.55,63787.0,27.0756,27.1483,27.0433,27.0999,63787.0
2016-05-11 09:40:00,33.55,33.56,33.49,33.55,28807.0,27.0999,27.108,27.0514,27.0999,28807.0
2016-05-11 09:50:00,33.55,33.62,33.54,33.57,56960.0,27.0999,27.1564,27.0918,27.116,56960.0
2016-05-11 10:00:00,33.56,33.6,33.54,33.59,29834.0,27.108,27.1403,27.0918,27.1322,29834.0
2016-05-11 10:10:00,33.58,33.62,33.56,33.59,53821.0,27.1241,27.1564,27.108,27.1322,53821.0
2016-05-11 10:20:00,33.59,33.62,33.58,33.61,34422.0,27.1322,27.1564,27.1241,27.1483,34422.0
2016-05-11 10:30:00,33.61,33.64,33.58,33.6,60841.0,27.1483,27.1726,27.1241,27.1403,60841.0
2016-05-11 10:40:00,33.6,33.63,33.59,33.62,52054.0,27.1403,27.1645,27.1322,27.1564,52054.0
2016-05-11 10:50:00,33.61,33.61,33.55,33.55,32288.0,27.1483,27.1483,27.0999,27.0999,32288.0
2016-05-11 11:00:00,33.55,33.55,33.49,33.52,102086.0,27.0999,27.0999,27.0514,27.0756,102086.0
2016-05-11 11:10:00,33.51,33.53,33.47,33.48,106456.0,27.0676,27.0837,27.0353,27.0433,106456.0
2016-05-11 11:20:00,33.48,33.49,33.45,33.45,76354.0,27.0433,27.0514,27.0191,27.0191,76354.0
2016-05-11 11:30:00,33.46,33.46,33.4,33.41,59846.0,27.0272,27.0272,26.9787,26.9868,59846.0
2016-05-11 11:40:00,33.4,33.41,33.37,33.38,38784.0,26.9787,26.9868,26.9545,26.9626,38784.0
2016-05-11 11:50:00,33.38,33.4,33.36,33.39,77145.0,26.9626,26.9787,26.9464,26.9706,77145.0
2016-05-11 12:00:00,33.39,33.42,33.38,33.41,36578.0,26.9706,26.9949,26.9626,26.9868,36578.0
2016-05-11 12:10:00,33.41,33.43,33.36,33.37,29105.0,26.9868,27.0029,26.9464,26.9545,29105.0
2016-05-11 12:20:00,33.37,33.38,33.33,33.34,31012.0,26.9545,26.9626,26.9222,26.9302,31012.0
2016-05-11 12:30:00,33.33,33.37,33.32,33.37,24449.0,26.9222,26.9545,26.9141,26.9545,24449.0
2016-05-11 12:40:00,33.36,33.37,33.33,33.34,15002.0,26.9464,26.9545,26.9222,26.9302,15002.0
2016-05-11 12:50:00,33.34,33.35,33.33,33.34,23904.0,26.9302,26.9383,26.9222,26.9302,23904.0
2016-05-11 13:00:00,33.33,33.34,33.3,33.34,39578.0,26.9222,26.9302,26.8979,26.9302,39578.0
2016-05-11 13:10:00,33.34,33.34,33.32,33.34,26517.0,26.9302,26.9302,26.9141,26.9302,26517.0
2016-05-11 13:20:00,33.33,33.34,33.26,33.26,38259.0,26.9222,26.9302,26.8656,26.8656,38259.0
2016-05-11 13:30:00,33.27,33.27,33.22,33.22,62127.0,26.8737,26.8737,26.8333,26.8333,62127.0
2016-05-11 13:40:00,33.22,33.28,33.21,33.27,25414.0,26.8333,26.8818,26.8252,26.8737,25414.0
2016-05-11 13:50:00,33.27,33.28,33.26,33.27,17952.0,26.8737,26.8818,26.8656,26.8737,17952.0
2016-05-11 14:00:00,33.27,33.28,33.19,33.19,36057.0,26.8737,26.8818,26.8091,26.8091,36057.0
2016-05-11 14:10:00,33.19,33.23,33.17,33.19,64610.0,26.8091,26.8414,26.7929,26.8091,64610.0
2016-05-11 14:20:00,33.2,33.24,33.16,33.23,49545.0,26.8172,26.8495,26.7849,26.8414,49545.0
2016-05-11 14:30:00,33.23,33.24,33.18,33.21,73467.0,26.8414,26.8495,26.801,26.8252,73467.0
2016-05-11 14:40:00,33.2,33.22,33.19,33.2,38072.0,26.8172,26.8333,26.8091,26.8172,38072.0
2016-05-11 14:50:00,33.2,33.2,33.14,33.16,76083.0,26.8172,26.8172,26.7687,26.7849,76083.0
2016-05-11 15:00:00,33.16,33.25,33.16,33.24,66554.0,26.7849,26.8575,26.7849,26.8495,66554.0
2016-05-11 15:10:00,33.23,33.24,33.15,33.16,46306.0,26.8414,26.8495,26.7768,26.7849,46306.0
2016-05-11 15:20:00,33.15,33.19,33.14,33.18,44348.0,26.7768,26.8091,26.7687,26.801,44348.0
2016-05-11 15:30:00,33.18,33.2,33.17,33.19,72447.0,26.801,26.8172,26.7929,26.8091,72447.0
2016-05-11 15:40:00,33.19,33.21,33.15,33.16,115982.0,26.8091,26.8252,26.7768,26.7849,115982.0
2016-05-11 15:50:00,33.16,33.17,33.13,33.14,186717.0,26.7849,26.7929,26.7606,26.7687,186717.0
2016-05-12 09:30:00,33.3,33.37,33.19,33.27,25624.0,26.8979,26.9545,26.8091,26.8737,25624.0
2016-05-12 09:40:00,33.28,33.36,33.26,33.3,28612.0,26.8818,26.9464,26.8656,26.8979,28612.0
2016-05-12 09:50:00,33.3,33.4,33.28,33.34,29291.0,26.8979,26.9787,26.8818,26.9302,29291.0
2016-05-12 10:00:00,33.34,33.36,33.27,33.3,36408.0,26.9302,26.9464,26.8737,26.8979,36408.0
2016-05-12 10:10:00,33.3,33.42,33.28,33.34,69840.0,26.8979,26.9949,26.8818,26.9302,69840.0
2016-05-12 10:20:00,33.34,33.38,33.31,33.38,23791.0,26.9302,26.9626,26.906,26.9626,23791.0
2016-05-12 10:30:00,33.37,33.39,33.34,33.38,42017.0,26.9545,26.9706,26.9302,26.9626,42017.0
2016-05-12 10:40:00,33.38,33.39,33.31,33.32,26023.0,26.9626,26.9706,26.906,26.9141,26023.0
2016-05-12 10:50:00,33.3,33.43,33.29,33.43,43503.0,26.8979,27.0029,26.8899,27.0029,43503.0
2016-05-12 11:00:00,33.43,33.43,33.35,33.38,73422.0,27.0029,27.0029,26.9383,26.9626,73422.0
2016-05-12 11:10:00,33.37,33.4,33.36,33.39,30754.0,26.9545,26.9787,26.9464,26.9706,30754.0
2016-05-12 11:20:00,33.39,33.4,33.33,33.37,36304.0,26.9706,26.9787,26.9222,26.9545,36304.0
2016-05-12 11:30:00,33.38,33.41,33.36,33.4,24929.0,26.9626,26.9868,26.9464,26.9787,24929.0
2016-05-12 11:40:00,33.4,33.44,33.39,33.41,19179.0,26.9787,27.011,26.9706,26.9868,19179.0
2016-05-12 11:50:00,33.41,33.42,33.37,33.38,16293.0,26.9868,26.9949,26.9545,26.9626,16293.0
2016-05-12 12:00:00,33.38,33.38,33.33,33.33,25668.0,26.9626,26.9626,26.9222,26.9222,25668.0
2016-05-12 12:10:00,33.33,33.37,33.32,33.37,11073.0,26.9222,26.9545,26.9141,26.9545,11073.0
2016-05-12 12:20:00,33.36,33.39,33.35,33.38,10812.0,26.9464,26.9706,26.9383,26.9626,10812.0
2016-05-12 12:30:00,33.38,33.41,33.32,33.33,52637.0,26.9626,26.9868,26.9141,26.9222,52637.0
2016-05-12 12:40:00,33.34,33.42,33.33,33.41,23446.0,26.9302,26.9949,26.9222,26.9868,23446.0
2016-05-12 12:50:00,33.4,33.4,33.32,33.39,24940.0,26.9787,26.9787,26.9141,26.9706,24940.0
2016-05-12 13:00:00,33.39,33.41,33.35,33.35,23454.0,26.9706,26.9868,26.9383,26.9383,23454.0
2016-05-12 13:10:00,33.35,33.36,33.33,33.34,23171.0,26.9383,26.9464,26.9222,26.9302,23171.0
2016-05-12 13:20:00,33.34,33.4,33.34,33.39,12185.0,26.9302,26.9787,26.9302,26.9706,12185.0
2016-05-12 13:30:00,33.39,33.39,33.31,33.34,39023.0,26.9706,26.9706,26.906,26.9302,39023.0
2016-05-12 13:40:00,33.35,33.45,33.35,33.44,21010.0,26.9383,27.0191,26.9383,27.011,21010.0
2016-05-12 13:50:00,33.43,33.49,33.42,33.48,29428.0,27.0029,27.0514,26.9949,27.0433,29428.0
2016-05-12 14:00:00,33.47,33.51,33.47,33.49,31218.0,27.0353,27.0676,27.0353,27.0514,31218.0
2016-05-12 14:10:00,33.5,33.54,33.47,33.48,27574.0,27.0595,27.0918,27.0353,27.0433,27574.0
2016-05-12 14:20:00,33.49,33.55,33.47,33.55,42833.0,27.0514,27.0999,27.0353,27.0999,42833.0
2016-05-12 14:30:00,33.54,33.56,33.51,33.53,46238.0,27.0918,27.108,27.0676,27.0837,46238.0
2016-05-12 14:40:00,33.53,33.59,33.53,33.57,30904.0,27.0837,27.1322,27.0837,27.116,30904.0
2016-05-12 14:50:00,33.57,33.58,33.54,33.55,19495.0,27.116,27.1241,27.0918,27.0999,19495.0
2016-05-12 15:00:00,33.55,33.56,33.52,33.55,41122.0,27.0999,27.108,27.0756,27.0999,41122.0
2016-05-12 15:10:00,33.54,33.57,33.52,33.52,22488.0,27.0918,27.116,27.0756,27.0756,22488.0
2016-05-12 15:20:00,33.51,33.55,33.5,33.52,58439.0,27.0676,27.0999,27.0595,27.0756,58439.0
2016-05-12 15:30:00,33.52,33.56,33.52,33.55,71935.0,27.0756,27.108,27.0756,27.0999,71935.0
2016-05-12 15:40:00,33.56,33.58,33.54,33.57,168413.0,27.108,27.1241,27.0918,27.116,168413.0
2016-05-12 15:50:00,33.56,33.57,33.52,33.56,290488.0,27.108,27.116,27.0756,27.108,290488.0
2016-05-13 09:30:00,33.42,33.51,33.33,33.46,114977.0,26.9949,27.0676,26.9222,27.0272,114977.0
2016-05-13 09:40:00,33.44,33.45,33.31,33.36,36734.0,27.011,27.0191,26.906,26.9464,36734.0
2016-05-13 09:50:00,33.35,33.44,33.28,33.3,139788.0,26.9383,27.011,26.8818,26.8979,139788.0
2016-05-13 10:00:00,33.31,33.37,33.29,33.32,100295.0,26.906,26.9545,26.8899,26.9141,100295.0
2016-05-13 10:10:00,33.31,33.43,33.29,33.43,40548.0,26.906,27.0029,26.8899,27.0029,40548.0
2016-05-13 10:20:00,33.42,33.49,33.4,33.41,47840.0,26.9949,27.0514,26.9787,26.9868,47840.0
2016-05-13 10:30:00,33.4,33.47,33.38,33.42,51548.0,26.9787,27.0353,26.9626,26.9949,51548.0
2016-05-13 10:40:00,33.44,33.44,33.36,33.36,36787.0,27.011,27.011,26.9464,26.9464,36787.0
2016-05-13 10:50:00,33.37,33.47,33.36,33.45,43538.0,26.9545,27.0353,26.9464,27.0191,43538.0
2016-05-13 11:00:00,33.45,33.5,33.44,33.47,35631.0,27.0191,27.0595,27.011,27.0353,35631.0
2016-05-13 11:10:00,33.48,33.49,33.42,33.44,25296.0,27.0433,27.0514,26.9949,27.011,25296.0
2016-05-13 11:20:00,33.44,33.49,33.43,33.49,27997.0,27.011,27.0514,27.0029,27.0514,27997.0
2016-05-13 11:30:00,33.49,33.5,33.44,33.48,20603.0,27.0514,27.0595,27.011,27.0433,20603.0
2016-05-13 11:40:00,33.48,33.5,33.44,33.44,15356.0,27.0433,27.0595,27.011,27.011,15356.0
2016-05-13 11:50:00,33.44,33.46,33.41,33.41,20080.0,27.011,27.0272,26.9868,26.9868,20080.0
2016-05-13 12:00:00,33.4,33.43,33.36,33.38,19573.0,26.9787,27.0029,26.9464,26.9626,19573.0
2016-05-13 12:10:00,33.37,33.39,33.33,33.36,26669.0,26.9545,26.9706,26.9222,26.9464,26669.0
2016-05-13 12:20:00,33.35,33.4,33.35,33.4,26869.0,26.9383,26.9787,26.9383,26.9787,26869.0
2016-05-13 12:30:00,33.4,33.43,33.39,33.41,17252.0,26.9787,27.0029,26.9706,26.9868,17252.0
2016-05-13 12:40:00,33.39,33.39,33.35,33.36,13175.0,26.9706,26.9706,26.9383,26.9464,13175.0
2016-05-13 12:50:00,33.36,33.4,33.35,33.37,15260.0,26.9464,26.9787,26.9383,26.9545,15260.0
2016-05-13 13:00:00,33.38,33.41,33.35,33.39,19001.0,26.9626,26.9868,26.9383,26.9706,19001.0
2016-05-13 13:10:00,33.39,33.41,33.37,33.37,16354.0,26.9706,26.9868,26.9545,26.9545,16354.0
2016-05-13 13:20:00,33.37,33.38,33.29,33.31,28641.0,26.9545,26.9626,26.8899,26.906,28641.0
2016-05-13 13:30:00,33.32,33.38,33.32,33.33,27092.0,26.9141,26.9626,26.9141,26.9222,27092.0
2016-05-13 13:40:00,33.32,33.36,33.31,33.34,46015.0,26.9141,26.9464,26.906,26.9302,46015.0
2016-05-13 13:50:00,33.33,33.33,33.28,33.3,19053.0,26.9222,26.9222,26.8818,26.8979,19053.0
2016-05-13 14:00:00,33.3,33.3,33.23,33.24,58465.0,26.8979,26.8979,26.8414,26.8495,58465.0
2016-05-13 14:10:00,33.24,33.28,33.22,33.27,48810.0,26.8495,26.8818,26.8333,26.8737,48810.0
2016-05-13 14:20:00,33.27,33.27,33.21,33.22,79809.0,26.8737,26.8737,26.8252,26.8333,79809.0
2016-05-13 14:30:00,33.22,33.24,33.17,33.18,29268.0,26.8333,26.8495,26.7929,26.801,29268.0
2016-05-13 14:40:00,33.19,33.25,33.16,33.24,28390.0,26.8091,26.8575,26.7849,26.8495,28390.0
2016-05-13 14:50:00,33.24,33.25,33.2,33.24,20617.0,26.8495,26.8575,26.8172,26.8495,20617.0
2016-05-13 15:00:00,33.23,33.25,33.19,33.2,31209.0,26.8414,26.8575,26.8091,26.8172,31209.0
2016-05-13 15:10:00,33.2,33.25,33.19,33.25,34599.0,26.8172,26.8575,26.8091,26.8575,34599.0
2016-05-13 15:20:00,33.25,33.27,33.23,33.25,71728.0,26.8575,26.8737,26.8414,26.8575,71728.0
2016-05-13 15:30:00,33.26,33.26,33.22,33.25,40585.0,26.8656,26.8656,26.8333,26.8575,40585.0
2016-05-13 15:40:00,33.25,33.26,33.23,33.26,137131.0,26.8575,26.8656,26.8414,26.8656,137131.0
2016-05-13 15:50:00,33.25,33.26,33.22,33.24,269540.0,26.8575,26.8656,26.8333,26.8495,269540.0
2016-05-16 09:30:00,33.21,33.29,33.16,33.25,35293.0,26.8252,26.8899,26.7849,26.8575,35293.0
2016-05-16 09:40:00,33.26,33.26,33.15,33.16,145875.0,26.8656,26.8656,26.7768,26.7849,145875.0
2016-05-16 09:50:00,33.18,33.21,33.09,33.13,106501.0,26.801,26.8252,26.7283,26.7606,106501.0
2016-05-16 10:00:00,33.13,33.19,33.09,33.16,231361.0,26.7606,26.8091,26.7283,26.7849,231361.0
2016-05-16 10:10:00,33.16,33.17,33.08,33.1,304936.0,26.7849,26.7929,26.7202,26.7364,304936.0
2016-05-16 10:20:00,33.1,33.12,33.04,33.05,77174.0,26.7364,26.7525,26.6879,26.696,77174.0
2016-05-16 10:30:00,33.04,33.1,33.03,33.07,132033.0,26.6879,26.7364,26.6798,26.7122,132033.0
2016-05-16 10:40:00,33.06,33.06,33.0,33.02,121624.0,26.7041,26.7041,26.6556,26.6718,121624.0
2016-05-16 10:50:00,33.02,33.06,33.0,33.05,351454.0,26.6718,26.7041,26.6556,26.696,351454.0
2016-05-16 11:00:00,33.06,33.1,33.04,33.05,57728.0,26.7041,26.7364,26.6879,26.696,57728.0
2016-05-16 11:10:00,33.06,33.12,33.05,33.1,63474.0,26.7041,26.7525,26.696,26.7364,63474.0
2016-05-16 11:20:00,33.1,33.12,33.03,33.05,164683.0,26.7364,26.7525,26.6798,26.696,164683.0
2016-05-16 11:30:00,33.05,33.11,33.05,33.09,38717.0,26.696,26.7445,26.696,26.7283,38717.0
2016-05-16 11:40:00,33.09,33.1,33.03,33.05,98836.0,26.7283,26.7364,26.6798,26.696,98836.0
2016-05-16 11:50:00,33.05,33.1,33.04,33.08,63321.0,26.696,26.7364,26.6879,26.7202,63321.0
2016-05-16 12:00:00,33.08,33.14,33.07,33.11,89155.0,26.7202,26.7687,26.7122,26.7445,89155.0
2016-05-16 12:10:00,33.11,33.17,33.1,33.11,72961.0,26.7445,26.7929,26.7364,26.7445,72961.0
2016-05-16 12:20:00,33.11,33.12,33.09,33.09,30194.0,26.7445,26.7525,26.7283,26.7283,30194.0
2016-05-16 12:30:00,33.09,33.12,33.08,33.11,47263.0,26.7283,26.7525,26.7202,26.7445,47263.0
2016-05-16 12:40:00,33.11,33.17,33.1,33.16,48909.0,26.7445,26.7929,26.7364,26.7849,48909.0
2016-05-16 12:50:00,33.16,33.21,33.15,33.18,54713.0,26.7849,26.8252,26.7768,26.801,54713.0
2016-05-16 13:00:00,33.19,33.24,33.16,33.22,36191.0,26.8091,26.8495,26.7849,26.8333,36191.0
2016-05-16 13:10:00,33.22,33.22,33.15,33.19,48246.0,26.8333,26.8333,26.7768,26.8091,48246.0
2016-05-16 13:20:00,33.19,33.21,33.18,33.2,26247.0,26.8091,26.8252,26.801,26.8172,26247.0
2016-05-16 13:30:00,33.21,33.21,33.15,33.18,48542.0,26.8252,26.8252,26.7768,26.801,48542.0
2016-05-16 13:40:00,33.17,33.18,33.14,33.16,44747.0,26.7929,26.801,26.7687,26.7849,44747.0
2016-05-16 13:50:00,33.16,33.16,33.09,33.11,143125.0,26.7849,26.7849,26.7283,26.7445,143125.0
2016-05-16 14:00:00,33.11,33.13,33.1,33.13,97645.0,26.7445,26.7606,26.7364,26.7606,97645.0
2016-05-16 14:10:00,33.13,33.13,33.12,33.13,74677.0,26.7606,26.7606,26.7525,26.7606,74677.0
2016-05-16 14:20:00,33.13,33.13,33.11,33.12,62323.0,26.7606,26.7606,26.7445,26.7525,62323.0
2016-05-16 14:30:00,33.11,33.18,33.11,33.18,106340.0,26.7445,26.801,26.7445,26.801,106340.0
2016-05-16 14:40:00,33.17,33.19,33.15,33.16,49242.0,26.7929,26.8091,26.7768,26.7849,49242.0
2016-05-16 14:50:00,33.16,33.17,33.13,33.16,26185.0,26.7849,26.7929,26.7606,26.7849,26185.0
2016-05-16 15:00:00,33.15,33.17,33.14,33.16,47910.0,26.7768,26.7929,26.7687,26.7849,47910.0
2016-05-16 15:10:00,33.15,33.16,33.13,33.15,49036.0,26.7768,26.7849,26.7606,26.7768,49036.0
2016-05-16 15:20:00,33.15,33.16,33.1,33.1,48349.0,26.7768,26.7849,26.7364,26.7364,48349.0
2016-05-16 15:30:00,33.1,33.12,33.07,33.08,138462.0,26.7364,26.7525,26.7122,26.7202,138462.0
2016-05-16 15:40:00,33.08,33.09,33.03,33.04,229540.0,26.7202,26.7283,26.6798,26.6879,229540.0
2016-05-16 15:50:00,33.05,33.06,33.03,33.05,274255.0,26.696,26.7041,26.6798,26.696,274255.0
2016-05-17 09:30:00,33.02,33.08,32.95,33.0,563381.0,26.6718,26.7202,26.6152,26.6556,563381.0
2016-05-17 09:40:00,33.0,33.16,33.0,33.14,196119.0,26.6556,26.7849,26.6556,26.7687,196119.0
2016-05-17 09:50:00,33.13,33.18,33.07,33.13,83487.0,26.7606,26.801,26.7122,26.7606,83487.0
2016-05-17 10:00:00,33.14,33.16,33.09,33.09,100835.0,26.7687,26.7849,26.7283,26.7283,100835.0
2016-05-17 10:10:00,33.09,33.12,33.05,33.09,125757.0,26.7283,26.7525,26.696,26.7283,125757.0
2016-05-17 10:20:00,33.09,33.15,33.07,33.12,85290.0,26.7283,26.7768,26.7122,26.7525,85290.0
2016-05-17 10:30:00,33.13,33.14,33.1,33.12,53365.0,26.7606,26.7687,26.7364,26.7525,53365.0
2016-05-17 10:40:00,33.12,33.19,33.12,33.16,133995.0,26.7525,26.8091,26.7525,26.7849,133995.0
2016-05-17 10:50:00,33.16,33.17,33.12,33.12,83746.0,26.7849,26.7929,26.7525,26.7525,83746.0
2016-05-17 11:00:00,33.12,33.12,33.04,33.07,53273.0,26.7525,26.7525,26.6879,26.7122,53273.0
2016-05-17 11:10:00,33.07,33.17,33.07,33.14,76881.0,26.7122,26.7929,26.7122,26.7687,76881.0
2016-05-17 11:20:00,33.15,33.17,33.11,33.16,144712.0,26.7768,26.7929,26.7445,26.7849,144712.0
2016-05-17 11:30:00,33.15,33.2,33.14,33.19,62298.0,26.7768,26.8172,26.7687,26.8091,62298.0
2016-05-17 11:40:00,33.19,33.2,33.13,33.18,55687.0,26.8091,26.8172,26.7606,26.801,55687.0
2016-05-17 11:50:00,33.19,33.2,33.16,33.19,71326.0,26.8091,26.8172,26.7849,26.8091,71326.0
2016-05-17 12:00:00,33.18,33.19,33.11,33.11,75084.0,26.801,26.8091,26.7445,26.7445,75084.0
2016-05-17 12:10:00,33.11,33.13,33.09,33.1,48443.0,26.7445,26.7606,26.7283,26.7364,48443.0
2016-05-17 12:20:00,33.1,33.1,33.02,33.04,49863.0,26.7364,26.7364,26.6718,26.6879,49863.0
2016-05-17 12:30:00,33.03,33.03,32.99,33.0,42336.0,26.6798,26.6798,26.6475,26.6556,42336.0
2016-05-17 12:40:00,32.99,33.03,32.99,33.03,34743.0,26.6475,26.6798,26.6475,26.6798,34743.0
2016-05-17 12:50:00,33.02,33.02,32.96,33.0,56898.0,26.6718,26.6718,26.6233,26.6556,56898.0
2016-05-17 13:00:00,33.0,33.02,32.98,32.98,32455.0,26.6556,26.6718,26.6395,26.6395,32455.0
2016-05-17 13:10:00,32.99,33.0,32.95,33.0,36277.0,26.6475,26.6556,26.6152,26.6556,36277.0
2016-05-17 13:20:00,33.0,33.03,32.99,33.01,20796.0,26.6556,26.6798,26.6475,26.6637,20796.0
2016-05-17 13:30:00,33.0,33.07,33.0,33.05,47838.0,26.6556,26.7122,26.6556,26.696,47838.0
2016-05-17 13:40:00,33.06,33.06,32.99,33.0,40587.0,26.7041,26.7041,26.6475,26.6556,40587.0
2016-05-17 13:50:00,33.0,33.02,32.93,32.94,57249.0,26.6556,26.6718,26.5991,26.6071,57249.0
2016-05-17 14:00:00,32.94,32.99,32.91,32.91,57507.0,26.6071,26.6475,26.5829,26.5829,57507.0
2016-05-17 14:10:00,32.91,32.91,32.87,32.88,50847.0,26.5829,26.5829,26.5506,26.5587,50847.0
2016-05-17 14:20:00,32.88,32.89,32.78,32.84,50942.0,26.5587,26.5668,26.4779,26.5264,50942.0
2016-05-17 14:30:00,32.83,32.84,32.79,32.84,49824.0,26.5183,26.5264,26.486,26.5264,49824.0
2016-05-17 14:40:00,32.84,32.86,32.82,32.84,51677.0,26.5264,26.5425,26.5102,26.5264,51677.0
2016-05-17 14:50:00,32.83,32.85,32.77,32.84,51276.0,26.5183,26.5345,26.4698,26.5264,51276.0
2016-05-17 15:00:00,32.85,32.9,32.8,32.88,71645.0,26.5345,26.5748,26.4941,26.5587,71645.0
2016-05-17 15:10:00,32.88,32.89,32.78,32.79,75410.0,26.5587,26.5668,26.4779,26.486,75410.0
2016-05-17 15:20:00,32.79,32.79,32.73,32.76,88378.0,26.486,26.486,26.4375,26.4618,88378.0
2016-05-17 15:30:00,32.75,32.84,32.74,32.84,136531.0,26.4537,26.5264,26.4456,26.5264,136531.0
2016-05-17 15:40:00,32.84,32.86,32.77,32.78,283971.0,26.5264,26.5425,26.4698,26.4779,283971.0
2016-05-17 15:50:00,32.79,32.86,32.78,32.82,628500.0,26.486,26.5425,26.4779,26.5102,628500.0
2016-05-18 09:30:00,32.45,32.68,32.05,32.07,523903.0,26.2114,26.3971,25.8883,25.9044,523903.0
2016-05-18 09:40:00,32.07,32.21,31.98,31.99,698913.0,25.9044,26.0175,25.8317,25.8398,698913.0
2016-05-18 09:50:00,31.99,32.09,31.99,32.05,216222.0,25.8398,25.9206,25.8398,25.8883,216222.0
2016-05-18 10:00:00,32.05,32.11,32.0,32.06,519174.0,25.8883,25.9367,25.8479,25.8963,519174.0
2016-05-18 10:10:00,32.06,32.16,32.01,32.1,250480.0,25.8963,25.9771,25.8559,25.9286,250480.0
2016-05-18 10:20:00,32.09,32.28,32.04,32.23,211093.0,25.9206,26.074,25.8802,26.0336,211093.0
2016-05-18 10:30:00,32.23,32.3,32.2,32.25,225602.0,26.0336,26.0902,26.0094,26.0498,225602.0
2016-05-18 10:40:00,32.25,32.28,32.05,32.28,164706.0,26.0498,26.074,25.8883,26.074,164706.0
2016-05-18 10:50:00,32.29,32.4,32.29,32.3,81103.0,26.0821,26.171,26.0821,26.0902,81103.0
2016-05-18 11:00:00,32.3,32.38,32.22,32.38,127385.0,26.0902,26.1548,26.0256,26.1548,127385.0
2016-05-18 11:10:00,32.38,32.38,32.26,32.28,120594.0,26.1548,26.1548,26.0579,26.074,120594.0
2016-05-18 11:20:00,32.28,32.31,32.25,32.31,214268.0,26.074,26.0983,26.0498,26.0983,214268.0
2016-05-18 11:30:00,32.3,32.31,32.3,32.3,99195.0,26.0902,26.0983,26.0902,26.0902,99195.0
2016-05-18 11:40:00,32.3,32.32,32.27,32.29,198993.0,26.0902,26.1063,26.066,26.0821,198993.0
2016-05-18 11:50:00,32.3,32.31,32.28,32.3,64041.0,26.0902,26.0983,26.074,26.0902,64041.0
2016-05-18 12:00:00,32.3,32.33,32.3,32.32,113256.0,26.0902,26.1144,26.0902,26.1063,113256.0
2016-05-18 12:10:00,32.32,32.35,32.31,32.32,114132.0,26.1063,26.1306,26.0983,26.1063,114132.0
2016-05-18 12:20:00,32.32,32.36,32.32,32.33,61644.0,26.1063,26.1387,26.1063,26.1144,61644.0
2016-05-18 12:30:00,32.33,32.36,32.33,32.35,66035.0,26.1144,26.1387,26.1144,26.1306,66035.0
2016-05-18 12:40:00,32.36,32.37,32.34,32.36,67629.0,26.1387,26.1467,26.1225,26.1387,67629.0
2016-05-18 12:50:00,32.36,32.36,32.33,32.35,274436.0,26.1387,26.1387,26.1144,26.1306,274436.0
2016-05-18 13:00:00,32.35,32.38,32.34,32.37,144242.0,26.1306,26.1548,26.1225,26.1467,144242.0
2016-05-18 13:10:00,32.37,32.38,32.36,32.37,56266.0,26.1467,26.1548,26.1387,26.1467,56266.0
2016-05-18 13:20:00,32.37,32.39,32.37,32.38,180070.0,26.1467,26.1629,26.1467,26.1548,180070.0
2016-05-18 13:30:00,32.38,32.54,32.38,32.54,242795.0,26.1548,26.2841,26.1548,26.2841,242795.0
2016-05-18 13:40:00,32.54,32.56,32.53,32.55,127919.0,26.2841,26.3002,26.276,26.2921,127919.0
2016-05-18 13:50:00,32.55,32.57,32.46,32.46,125209.0,26.2921,26.3083,26.2194,26.2194,125209.0
2016-05-18 14:00:00,32.46,32.48,32.32,32.48,179905.0,26.2194,26.2356,26.1063,26.2356,179905.0
2016-05-18 14:10:00,32.48,32.48,32.31,32.37,94895.0,26.2356,26.2356,26.0983,26.1467,94895.0
2016-05-18 14:20:00,32.37,32.37,32.23,32.25,211861.0,26.1467,26.1467,26.0336,26.0498,211861.0
2016-05-18 14:30:00,32.25,32.26,32.2,32.23,179619.0,26.0498,26.0579,26.0094,26.0336,179619.0
2016-05-18 14:40:00,32.23,32.33,32.22,32.31,238489.0,26.0336,26.1144,26.0256,26.0983,238489.0
2016-05-18 14:50:00,32.31,32.43,32.31,32.43,370730.0,26.0983,26.1952,26.0983,26.1952,370730.0
2016-05-18 15:00:00,32.44,32.46,32.39,32.42,442479.0,26.2033,26.2194,26.1629,26.1871,442479.0
2016-05-18 15:10:00,32.42,32.42,32.34,32.38,550450.0,26.1871,26.1871,26.1225,26.1548,550450.0
2016-05-18 15:20:00,32.38,32.38,32.21,32.22,424570.0,26.1548,26.1548,26.0175,26.0256,424570.0
2016-05-18 15:30:00,32.23,32.3,32.19,32.19,750541.0,26.0336,26.0902,26.0013,26.0013,750541.0
2016-05-18 15:40:00,32.19,32.25,32.14,32.16,624348.0,26.0013,26.0498,25.961,25.9771,624348.0
2016-05-18 15:50:00,32.17,32.38,32.17,32.38,785145.0,25.9852,26.1548,25.9852,26.1548,785145.0
2016-05-19 09:30:00,32.24,32.27,32.14,32.17,102033.0,26.0417,26.066,25.961,25.9852,102033.0
2016-05-19 09:40:00,32.18,32.24,32.12,32.17,159176.0,25.9933,26.0417,25.9448,25.9852,159176.0
2016-05-19 09:50:00,32.18,32.2,32.06,32.06,70665.0,25.9933,26.0094,25.8963,25.8963,70665.0
2016-05-19 10:00:00,32.07,32.23,32.06,32.21,92175.0,25.9044,26.0336,25.8963,26.0175,92175.0
2016-05-19 10:10:00,32.21,32.26,32.19,32.25,69672.0,26.0175,26.0579,26.0013,26.0498,69672.0
2016-05-19 10:20:00,32.24,32.33,32.22,32.31,80227.0,26.0417,26.1144,26.0256,26.0983,80227.0
2016-05-19 10:30:00,32.31,32.32,32.23,32.24,96756.0,26.0983,26.1063,26.0336,26.0417,96756.0
2016-05-19 10:40:00,32.23,32.37,32.21,32.37,143091.0,26.0336,26.1467,26.0175,26.1467,143091.0
2016-05-19 10:50:00,32.37,32.38,32.32,32.33,91094.0,26.1467,26.1548,26.1063,26.1144,91094.0
2016-05-19 11:00:00,32.33,32.36,32.27,32.34,198418.0,26.1144,26.1387,26.066,26.1225,198418.0
2016-05-19 11:10:00,32.33,32.49,32.32,32.46,154795.0,26.1144,26.2437,26.1063,26.2194,154795.0
2016-05-19 11:20:00,32.47,32.48,32.42,32.44,76067.0,26.2275,26.2356,26.1871,26.2033,76067.0
2016-05-19 11:30:00,32.44,32.47,32.42,32.45,69844.0,26.2033,26.2275,26.1871,26.2114,69844.0
2016-05-19 11:40:00,32.45,32.54,32.44,32.54,196858.0,26.2114,26.2841,26.2033,26.2841,196858.0
2016-05-19 11:50:00,32.53,32.61,32.52,32.56,131620.0,26.276,26.3406,26.2679,26.3002,131620.0
2016-05-19 12:00:00,32.56,32.56,32.47,32.51,64565.0,26.3002,26.3002,26.2275,26.2598,64565.0
2016-05-19 12:10:00,32.51,32.61,32.51,32.56,73090.0,26.2598,26.3406,26.2598,26.3002,73090.0
2016-05-19 12:20:00,32.55,32.56,32.5,32.52,44236.0,26.2921,26.3002,26.2517,26.2679,44236.0
2016-05-19 12:30:00,32.52,32.53,32.47,32.5,63759.0,26.2679,26.276,26.2275,26.2517,63759.0
2016-05-19 12:40:00,32.5,32.5,32.46,32.49,52285.0,26.2517,26.2517,26.2194,26.2437,52285.0
2016-05-19 12:50:00,32.48,32.49,32.43,32.43,67164.0,26.2356,26.2437,26.1952,26.1952,67164.0
2016-05-19 13:00:00,32.43,32.5,32.43,32.5,50393.0,26.1952,26.2517,26.1952,26.2517,50393.0
2016-05-19 13:10:00,32.49,32.56,32.46,32.56,93422.0,26.2437,26.3002,26.2194,26.3002,93422.0
2016-05-19 13:20:00,32.56,32.59,32.54,32.58,127534.0,26.3002,26.3244,26.2841,26.3164,127534.0
2016-05-19 13:30:00,32.58,32.61,32.56,32.57,83981.0,26.3164,26.3406,26.3002,26.3083,83981.0
2016-05-19 13:40:00,32.58,32.63,32.57,32.63,82496.0,26.3164,26.3567,26.3083,26.3567,82496.0
2016-05-19 13:50:00,32.63,32.64,32.59,32.6,66907.0,26.3567,26.3648,26.3244,26.3325,66907.0
2016-05-19 14:00:00,32.6,32.63,32.6,32.63,50137.0,26.3325,26.3567,26.3325,26.3567,50137.0
2016-05-19 14:10:00,32.62,32.69,32.62,32.65,75971.0,26.3487,26.4052,26.3487,26.3729,75971.0
2016-05-19 14:20:00,32.65,32.66,32.57,32.61,82262.0,26.3729,26.381,26.3083,26.3406,82262.0
2016-05-19 14:30:00,32.61,32.62,32.54,32.55,86961.0,26.3406,26.3487,26.2841,26.2921,86961.0
2016-05-19 14:40:00,32.55,32.57,32.55,32.56,47616.0,26.2921,26.3083,26.2921,26.3002,47616.0
2016-05-19 14:50:00,32.55,32.58,32.53,32.55,76406.0,26.2921,26.3164,26.276,26.2921,76406.0
2016-05-19 15:00:00,32.55,32.61,32.55,32.59,53909.0,26.2921,26.3406,26.2921,26.3244,53909.0
2016-05-19 15:10:00,32.59,32.62,32.57,32.62,112532.0,26.3244,26.3487,26.3083,26.3487,112532.0
2016-05-19 15:20:00,32.62,32.66,32.62,32.63,129287.0,26.3487,26.381,26.3487,26.3567,129287.0
2016-05-19 15:30:00,32.63,32.65,32.6,32.62,97805.0,26.3567,26.3729,26.3325,26.3487,97805.0
2016-05-19 15:40:00,32.62,32.64,32.59,32.63,183832.0,26.3487,26.3648,26.3244,26.3567,183832.0
2016-05-19 15:50:00,32.63,32.63,32.56,32.56,528811.0,26.3567,26.3567,26.3002,26.3002,528811.0
2016-05-20 09:30:00,32.73,32.8,32.65,32.76,269689.0,26.4375,26.4941,26.3729,26.4618,269689.0
2016-05-20 09:40:00,32.76,32.79,32.72,32.75,79078.0,26.4618,26.486,26.4294,26.4537,79078.0
2016-05-20 09:50:00,32.75,32.96,32.75,32.95,186130.0,26.4537,26.6233,26.4537,26.6152,186130.0
2016-05-20 10:00:00,32.96,33.02,32.94,33.02,215456.0,26.6233,26.6718,26.6071,26.6718,215456.0
2016-05-20 10:10:00,33.02,33.06,33.0,33.04,138891.0,26.6718,26.7041,26.6556,26.6879,138891.0
2016-05-20 10:20:00,33.04,33.04,32.99,32.99,71436.0,26.6879,26.6879,26.6475,26.6475,71436.0
2016-05-20 10:30:00,33.0,33.09,32.99,33.09,155881.0,26.6556,26.7283,26.6475,26.7283,155881.0
2016-05-20 10:40:00,33.08,33.09,33.03,33.07,79681.0,26.7202,26.7283,26.6798,26.7122,79681.0
2016-05-20 10:50:00,33.07,33.07,33.04,33.05,43041.0,26.7122,26.7122,26.6879,26.696,43041.0
2016-05-20 11:00:00,33.04,33.06,33.02,33.06,30766.0,26.6879,26.7041,26.6718,26.7041,30766.0
2016-05-20 11:10:00,33.05,33.07,33.03,33.05,37032.0,26.696,26.7122,26.6798,26.696,37032.0
2016-05-20 11:20:00,33.05,33.07,33.05,33.07,29619.0,26.696,26.7122,26.696,26.7122,29619.0
2016-05-20 11:30:00,33.06,33.07,33.05,33.06,23821.0,26.7041,26.7122,26.696,26.7041,23821.0
2016-05-20 11:40:00,33.06,33.08,33.05,33.07,52228.0,26.7041,26.7202,26.696,26.7122,52228.0
2016-05-20 11:50:00,33.07,33.08,33.04,33.04,27321.0,26.7122,26.7202,26.6879,26.6879,27321.0
2016-05-20 12:00:00,33.05,33.06,33.02,33.05,117156.0,26.696,26.7041,26.6718,26.696,117156.0
2016-05-20 12:10:00,33.05,33.07,33.05,33.07,48358.0,26.696,26.7122,26.696,26.7122,48358.0
2016-05-20 12:20:00,33.07,33.09,33.06,33.06,47741.0,26.7122,26.7283,26.7041,26.7041,47741.0
2016-05-20 12:30:00,33.05,33.06,33.03,33.06,30104.0,26.696,26.7041,26.6798,26.7041,30104.0
2016-05-20 12:40:00,33.05,33.06,33.03,33.05,23374.0,26.696,26.7041,26.6798,26.696,23374.0
2016-05-20 12:50:00,33.04,33.05,33.02,33.02,24923.0,26.6879,26.696,26.6718,26.6718,24923.0
2016-05-20 13:00:00,33.02,33.03,32.97,33.01,62387.0,26.6718,26.6798,26.6314,26.6637,62387.0
2016-05-20 13:10:00,33.0,33.0,32.97,32.98,27363.0,26.6556,26.6556,26.6314,26.6395,27363.0
2016-05-20 13:20:00,32.98,33.0,32.93,32.93,35119.0,26.6395,26.6556,26.5991,26.5991,35119.0
2016-05-20 13:30:00,32.93,32.93,32.87,32.87,53593.0,26.5991,26.5991,26.5506,26.5506,53593.0
2016-05-20 13:40:00,32.87,32.89,32.84,32.87,53928.0,26.5506,26.5668,26.5264,26.5506,53928.0
2016-05-20 13:50:00,32.86,32.9,32.84,32.89,39673.0,26.5425,26.5748,26.5264,26.5668,39673.0
2016-05-20 14:00:00,32.89,32.93,32.89,32.93,37258.0,26.5668,26.5991,26.5668,26.5991,37258.0
2016-05-20 14:10:00,32.93,32.94,32.91,32.94,55608.0,26.5991,26.6071,26.5829,26.6071,55608.0
2016-05-20 14:20:00,32.93,33.01,32.93,33.0,45191.0,26.5991,26.6637,26.5991,26.6556,45191.0
2016-05-20 14:30:00,33.0,33.02,32.98,33.0,44150.0,26.6556,26.6718,26.6395,26.6556,44150.0
2016-05-20 14:40:00,33.0,33.04,32.99,33.02,65005.0,26.6556,26.6879,26.6475,26.6718,65005.0
2016-05-20 14:50:00,33.02,33.03,32.98,32.99,36535.0,26.6718,26.6798,26.6395,26.6475,36535.0
2016-05-20 15:00:00,33.0,33.0,32.93,32.97,57430.0,26.6556,26.6556,26.5991,26.6314,57430.0
2016-05-20 15:10:00,32.97,33.0,32.95,32.97,60096.0,26.6314,26.6556,26.6152,26.6314,60096.0
2016-05-20 15:20:00,32.97,32.99,32.94,32.97,59933.0,26.6314,26.6475,26.6071,26.6314,59933.0
2016-05-20 15:30:00,32.97,33.0,32.94,32.97,103698.0,26.6314,26.6556,26.6071,26.6314,103698.0
2016-05-20 15:40:00,32.96,33.0,32.95,32.96,129215.0,26.6233,26.6556,26.6152,26.6233,129215.0
2016-05-20 15:50:00,32.96,33.0,32.95,32.99,250024.0,26.6233,26.6556,26.6152,26.6475,250024.0
2016-05-23 09:30:00,32.94,33.06,32.86,32.95,69576.0,26.6071,26.7041,26.5425,26.6152,69576.0
2016-05-23 09:40:00,32.95,33.0,32.93,32.96,43532.0,26.6152,26.6556,26.5991,26.6233,43532.0
2016-05-23 09:50:00,32.97,32.97,32.89,32.94,33795.0,26.6314,26.6314,26.5668,26.6071,33795.0
2016-05-23 10:00:00,32.94,32.99,32.92,32.98,32957.0,26.6071,26.6475,26.591,26.6395,32957.0
2016-05-23 10:10:00,32.99,33.0,32.9,32.93,33539.0,26.6475,26.6556,26.5748,26.5991,33539.0
2016-05-23 10:20:00,32.94,32.98,32.94,32.95,24880.0,26.6071,26.6395,26.6071,26.6152,24880.0
2016-05-23 10:30:00,32.94,32.97,32.92,32.92,26447.0,26.6071,26.6314,26.591,26.591,26447.0
2016-05-23 10:40:00,32.92,32.95,32.9,32.95,38514.0,26.591,26.6152,26.5748,26.6152,38514.0
2016-05-23 10:50:00,32.95,32.98,32.92,32.95,34551.0,26.6152,26.6395,26.591,26.6152,34551.0
2016-05-23 11:00:00,32.94,32.94,32.9,32.91,31472.0,26.6071,26.6071,26.5748,26.5829,31472.0
2016-05-23 11:10:00,32.91,32.95,32.9,32.93,44209.0,26.5829,26.6152,26.5748,26.5991,44209.0
2016-05-23 11:20:00,32.93,32.96,32.88,32.96,32413.0,26.5991,26.6233,26.5587,26.6233,32413.0
2016-05-23 11:30:00,32.96,32.96,32.86,32.87,29844.0,26.6233,26.6233,26.5425,26.5506,29844.0
2016-05-23 11:40:00,32.88,32.93,32.86,32.91,37363.0,26.5587,26.5991,26.5425,26.5829,37363.0
2016-05-23 11:50:00,32.9,32.93,32.89,32.91,14569.0,26.5748,26.5991,26.5668,26.5829,14569.0
2016-05-23 12:00:00,32.92,32.93,32.9,32.93,16958.0,26.591,26.5991,26.5748,26.5991,16958.0
2016-05-23 12:10:00,32.93,32.94,32.9,32.94,19645.0,26.5991,26.6071,26.5748,26.6071,19645.0
2016-05-23 12:20:00,32.94,32.98,32.94,32.96,31640.0,26.6071,26.6395,26.6071,26.6233,31640.0
2016-05-23 12:30:00,32.95,32.96,32.93,32.94,22797.0,26.6152,26.6233,26.5991,26.6071,22797.0
2016-05-23 12:40:00,32.93,33.0,32.93,33.0,75969.0,26.5991,26.6556,26.5991,26.6556,75969.0
2016-05-23 12:50:00,32.99,32.99,32.96,32.98,20123.0,26.6475,26.6475,26.6233,26.6395,20123.0
2016-05-23 13:00:00,32.99,33.0,32.98,32.98,11820.0,26.6475,26.6556,26.6395,26.6395,11820.0
2016-05-23 13:10:00,32.98,33.0,32.97,32.98,23741.0,26.6395,26.6556,26.6314,26.6395,23741.0
2016-05-23 13:20:00,32.98,32.99,32.95,32.99,21540.0,26.6395,26.6475,26.6152,26.6475,21540.0
2016-05-23 13:30:00,32.99,33.0,32.97,32.98,25952.0,26.6475,26.6556,26.6314,26.6395,25952.0
2016-05-23 13:40:00,32.98,32.98,32.94,32.98,22793.0,26.6395,26.6395,26.6071,26.6395,22793.0
2016-05-23 13:50:00,32.98,33.02,32.98,33.02,27500.0,26.6395,26.6718,26.6395,26.6718,27500.0
2016-05-23 14:00:00,33.01,33.02,32.99,33.0,23959.0,26.6637,26.6718,26.6475,26.6556,23959.0
2016-05-23 14:10:00,33.0,33.0,32.98,32.98,26111.0,26.6556,26.6556,26.6395,26.6395,26111.0
2016-05-23 14:20:00,32.98,33.01,32.95,33.0,64124.0,26.6395,26.6637,26.6152,26.6556,64124.0
2016-05-23 14:30:00,33.0,33.01,32.99,33.0,28909.0,26.6556,26.6637,26.6475,26.6556,28909.0
2016-05-23 14:40:00,33.0,33.02,32.99,33.02,25010.0,26.6556,26.6718,26.6475,26.6718,25010.0
2016-05-23 14:50:00,33.02,33.03,32.98,33.0,36914.0,26.6718,26.6798,26.6395,26.6556,36914.0
2016-05-23 15:00:00,33.0,33.02,32.99,33.02,25968.0,26.6556,26.6718,26.6475,26.6718,25968.0
2016-05-23 15:10:00,33.01,33.03,32.99,33.0,51786.0,26.6637,26.6798,26.6475,26.6556,51786.0
2016-05-23 15:20:00,33.0,33.02,32.99,33.0,42385.0,26.6556,26.6718,26.6475,26.6556,42385.0
2016-05-23 15:30:00,33.0,33.02,32.99,33.0,79711.0,26.6556,26.6718,26.6475,26.6556,79711.0
2016-05-23 15:40:00,33.01,33.02,33.0,33.01,144056.0,26.6637,26.6718,26.6556,26.6637,144056.0
2016-05-23 15:50:00,33.01,33.02,32.95,32.97,473960.0,26.6637,26.6718,26.6152,26.6314,473960.0
2016-05-24 09:30:00,33.2,33.66,33.07,33.62,260570.0,26.8172,27.1887,26.7122,27.1564,260570.0
2016-05-24 09:40:00,33.62,33.81,33.58,33.77,236939.0,27.1564,27.3099,27.1241,27.2776,236939.0
2016-05-24 09:50:00,33.77,33.77,33.59,33.59,133016.0,27.2776,27.2776,27.1322,27.1322,133016.0
2016-05-24 10:00:00,33.59,33.65,33.55,33.56,118408.0,27.1322,27.1806,27.0999,27.108,118408.0
2016-05-24 10:10:00,33.55,33.64,33.46,33.64,100706.0,27.0999,27.1726,27.0272,27.1726,100706.0
2016-05-24 10:20:00,33.64,33.64,33.59,33.6,71750.0,27.1726,27.1726,27.1322,27.1403,71750.0
2016-05-24 10:30:00,33.59,33.63,33.57,33.61,60175.0,27.1322,27.1645,27.116,27.1483,60175.0
2016-05-24 10:40:00,33.62,33.62,33.53,33.59,84164.0,27.1564,27.1564,27.0837,27.1322,84164.0
2016-05-24 10:50:00,33.59,33.59,33.5,33.53,66467.0,27.1322,27.1322,27.0595,27.0837,66467.0
2016-05-24 11:00:00,33.53,33.54,33.48,33.48,37282.0,27.0837,27.0918,27.0433,27.0433,37282.0
2016-05-24 11:10:00,33.48,33.5,33.44,33.45,44254.0,27.0433,27.0595,27.011,27.0191,44254.0
2016-05-24 11:20:00,33.45,33.47,33.42,33.42,43983.0,27.0191,27.0353,26.9949,26.9949,43983.0
2016-05-24 11:30:00,33.41,33.46,33.41,33.46,33179.0,26.9868,27.0272,26.9868,27.0272,33179.0
2016-05-24 11:40:00,33.46,33.49,33.44,33.47,23741.0,27.0272,27.0514,27.011,27.0353,23741.0
2016-05-24 11:50:00,33.46,33.5,33.45,33.48,31540.0,27.0272,27.0595,27.0191,27.0433,31540.0
2016-05-24 12:00:00,33.48,33.49,33.44,33.47,35550.0,27.0433,27.0514,27.011,27.0353,35550.0
2016-05-24 12:10:00,33.47,33.48,33.44,33.48,22371.0,27.0353,27.0433,27.011,27.0433,22371.0
2016-05-24 12:20:00,33.48,33.48,33.47,33.48,11490.0,27.0433,27.0433,27.0353,27.0433,11490.0
2016-05-24 12:30:00,33.47,33.5,33.46,33.49,26749.0,27.0353,27.0595,27.0272,27.0514,26749.0
2016-05-24 12:40:00,33.5,33.5,33.44,33.44,37592.0,27.0595,27.0595,27.011,27.011,37592.0
2016-05-24 12:50:00,33.45,33.5,33.44,33.46,48058.0,27.0191,27.0595,27.011,27.0272,48058.0
2016-05-24 13:00:00,33.47,33.49,33.44,33.45,34594.0,27.0353,27.0514,27.011,27.0191,34594.0
2016-05-24 13:10:00,33.45,33.46,33.43,33.44,30616.0,27.0191,27.0272,27.0029,27.011,30616.0
2016-05-24 13:20:00,33.44,33.46,33.4,33.45,29001.0,27.011,27.0272,26.9787,27.0191,29001.0
2016-05-24 13:30:00,33.45,33.49,33.43,33.48,34359.0,27.0191,27.0514,27.0029,27.0433,34359.0
2016-05-24 13:40:00,33.47,33.49,33.44,33.48,40951.0,27.0353,27.0514,27.011,27.0433,40951.0
2016-05-24 13:50:00,33.48,33.48,33.41,33.41,19510.0,27.0433,27.0433,26.9868,26.9868,19510.0
2016-05-24 14:00:00,33.41,33.49,33.41,33.47,41744.0,26.9868,27.0514,26.9868,27.0353,41744.0
2016-05-24 14:10:00,33.47,33.49,33.46,33.48,31665.0,27.0353,27.0514,27.0272,27.0433,31665.0
2016-05-24 14:20:00,33.47,33.47,33.43,33.46,39817.0,27.0353,27.0353,27.0029,27.0272,39817.0
2016-05-24 14:30:00,33.45,33.47,33.42,33.47,36498.0,27.0191,27.0353,26.9949,27.0353,36498.0
2016-05-24 14:40:00,33.47,33.49,33.45,33.48,35140.0,27.0353,27.0514,27.0191,27.0433,35140.0
2016-05-24 14:50:00,33.49,33.5,33.45,33.47,32821.0,27.0514,27.0595,27.0191,27.0353,32821.0
2016-05-24 15:00:00,33.47,33.5,33.45,33.5,38454.0,27.0353,27.0595,27.0191,27.0595,38454.0
2016-05-24 15:10:00,33.5,33.54,33.49,33.53,85832.0,27.0595,27.0918,27.0514,27.0837,85832.0
2016-05-24 15:20:00,33.53,33.55,33.49,33.51,61744.0,27.0837,27.0999,27.0514,27.0676,61744.0
2016-05-24 15:30:00,33.52,33.53,33.49,33.53,96992.0,27.0756,27.0837,27.0514,27.0837,96992.0
2016-05-24 15:40:00,33.52,33.53,33.51,33.52,83413.0,27.0756,27.0837,27.0676,27.0756,83413.0
2016-05-24 15:50:00,33.51,33.52,33.49,33.5,174758.0,27.0676,27.0756,27.0514,27.0595,174758.0
2016-05-25 09:30:00,33.52,33.58,33.42,33.52,51037.0,27.0756,27.1241,26.9949,27.0756,51037.0
2016-05-25 09:40:00,33.51,33.58,33.47,33.48,46224.0,27.0676,27.1241,27.0353,27.0433,46224.0
2016-05-25 09:50:00,33.48,33.5,33.43,33.45,49430.0,27.0433,27.0595,27.0029,27.0191,49430.0
2016-05-25 10:00:00,33.45,33.51,33.41,33.45,55653.0,27.0191,27.0676,26.9868,27.0191,55653.0
2016-05-25 10:10:00,33.45,33.48,33.44,33.48,30854.0,27.0191,27.0433,27.011,27.0433,30854.0
2016-05-25 10:20:00,33.49,33.5,33.41,33.41,31724.0,27.0514,27.0595,26.9868,26.9868,31724.0
2016-05-25 10:30:00,33.42,33.51,33.42,33.44,65082.0,26.9949,27.0676,26.9949,27.011,65082.0
2016-05-25 10:40:00,33.45,33.45,33.36,33.39,53493.0,27.0191,27.0191,26.9464,26.9706,53493.0
2016-05-25 10:50:00,33.4,33.44,33.38,33.42,17939.0,26.9787,27.011,26.9626,26.9949,17939.0
2016-05-25 11:00:00,33.42,33.47,33.41,33.42,26271.0,26.9949,27.0353,26.9868,26.9949,26271.0
2016-05-25 11:10:00,33.41,33.45,33.4,33.44,16514.0,26.9868,27.0191,26.9787,27.011,16514.0
2016-05-25 11:20:00,33.45,33.46,33.41,33.44,17644.0,27.0191,27.0272,26.9868,27.011,17644.0
2016-05-25 11:30:00,33.44,33.46,33.42,33.43,20272.0,27.011,27.0272,26.9949,27.0029,20272.0
2016-05-25 11:40:00,33.43,33.43,33.35,33.37,19837.0,27.0029,27.0029,26.9383,26.9545,19837.0
2016-05-25 11:50:00,33.36,33.38,33.34,33.37,17536.0,26.9464,26.9626,26.9302,26.9545,17536.0
2016-05-25 12:00:00,33.37,33.41,33.35,33.37,55303.0,26.9545,26.9868,26.9383,26.9545,55303.0
2016-05-25 12:10:00,33.37,33.38,33.31,33.31,23274.0,26.9545,26.9626,26.906,26.906,23274.0
2016-05-25 12:20:00,33.32,33.33,33.3,33.32,21289.0,26.9141,26.9222,26.8979,26.9141,21289.0
2016-05-25 12:30:00,33.32,33.32,33.3,33.31,13785.0,26.9141,26.9141,26.8979,26.906,13785.0
2016-05-25 12:40:00,33.3,33.31,33.3,33.3,10158.0,26.8979,26.906,26.8979,26.8979,10158.0
2016-05-25 12:50:00,33.3,33.32,33.29,33.3,21028.0,26.8979,26.9141,26.8899,26.8979,21028.0
2016-05-25 13:00:00,33.3,33.37,33.29,33.33,22049.0,26.8979,26.9545,26.8899,26.9222,22049.0
2016-05-25 13:10:00,33.34,33.35,33.32,33.33,22740.0,26.9302,26.9383,26.9141,26.9222,22740.0
2016-05-25 13:20:00,33.34,33.35,33.32,33.32,26600.0,26.9302,26.9383,26.9141,26.9141,26600.0
2016-05-25 13:30:00,33.33,33.33,33.28,33.3,55792.0,26.9222,26.9222,26.8818,26.8979,55792.0
2016-05-25 13:40:00,33.3,33.31,33.24,33.24,37228.0,26.8979,26.906,26.8495,26.8495,37228.0
2016-05-25 13:50:00,33.24,33.31,33.24,33.29,28532.0,26.8495,26.906,26.8495,26.8899,28532.0
2016-05-25 14:00:00,33.29,33.3,33.26,33.26,37996.0,26.8899,26.8979,26.8656,26.8656,37996.0
2016-05-25 14:10:00,33.27,33.31,33.26,33.3,64043.0,26.8737,26.906,26.8656,26.8979,64043.0
2016-05-25 14:20:00,33.31,33.32,33.27,33.27,33651.0,26.906,26.9141,26.8737,26.8737,33651.0
2016-05-25 14:30:00,33.27,33.32,33.27,33.3,35665.0,26.8737,26.9141,26.8737,26.8979,35665.0
2016-05-25 14:40:00,33.3,33.31,33.26,33.27,40952.0,26.8979,26.906,26.8656,26.8737,40952.0
2016-05-25 14:50:00,33.26,33.27,33.22,33.24,39782.0,26.8656,26.8737,26.8333,26.8495,39782.0
2016-05-25 15:00:00,33.23,33.27,33.23,33.27,34554.0,26.8414,26.8737,26.8414,26.8737,34554.0
2016-05-25 15:10:00,33.28,33.29,33.25,33.27,61379.0,26.8818,26.8899,26.8575,26.8737,61379.0
2016-05-25 15:20:00,33.28,33.33,33.27,33.33,64112.0,26.8818,26.9222,26.8737,26.9222,64112.0
2016-05-25 15:30:00,33.32,33.33,33.28,33.28,73280.0,26.9141,26.9222,26.8818,26.8818,73280.0
2016-05-25 15:40:00,33.28,33.3,33.28,33.3,89411.0,26.8818,26.8979,26.8818,26.8979,89411.0
2016-05-25 15:50:00,33.29,33.31,33.25,33.26,434584.0,26.8899,26.906,26.8575,26.8656,434584.0
2016-05-26 09:30:00,33.22,33.29,33.17,33.27,35957.0,26.8333,26.8899,26.7929,26.8737,35957.0
2016-05-26 09:40:00,33.3,33.33,33.24,33.31,115312.0,26.8979,26.9222,26.8495,26.906,115312.0
2016-05-26 09:50:00,33.3,33.34,33.25,33.28,46724.0,26.8979,26.9302,26.8575,26.8818,46724.0
2016-05-26 10:00:00,33.29,33.31,33.23,33.23,149018.0,26.8899,26.906,26.8414,26.8414,149018.0
2016-05-26 10:10:00,33.23,33.29,33.23,33.27,189497.0,26.8414,26.8899,26.8414,26.8737,189497.0
2016-05-26 10:20:00,33.26,33.3,33.21,33.22,133618.0,26.8656,26.8979,26.8252,26.8333,133618.0
2016-05-26 10:30:00,33.22,33.3,33.22,33.27,245701.0,26.8333,26.8979,26.8333,26.8737,245701.0
2016-05-26 10:40:00,33.27,33.31,33.26,33.28,103688.0,26.8737,26.906,26.8656,26.8818,103688.0
2016-05-26 10:50:00,33.28,33.28,33.17,33.2,52832.0,26.8818,26.8818,26.7929,26.8172,52832.0
2016-05-26 11:00:00,33.2,33.25,33.18,33.21,35644.0,26.8172,26.8575,26.801,26.8252,35644.0
2016-05-26 11:10:00,33.21,33.26,33.21,33.22,44279.0,26.8252,26.8656,26.8252,26.8333,44279.0
2016-05-26 11:20:00,33.22,33.27,33.18,33.19,24613.0,26.8333,26.8737,26.801,26.8091,24613.0
2016-05-26 11:30:00,33.2,33.26,33.2,33.23,31086.0,26.8172,26.8656,26.8172,26.8414,31086.0
2016-05-26 11:40:00,33.24,33.26,33.21,33.23,26910.0,26.8495,26.8656,26.8252,26.8414,26910.0
2016-05-26 11:50:00,33.23,33.26,33.21,33.23,28930.0,26.8414,26.8656,26.8252,26.8414,28930.0
2016-05-26 12:00:00,33.24,33.27,33.23,33.25,34027.0,26.8495,26.8737,26.8414,26.8575,34027.0
2016-05-26 12:10:00,33.26,33.26,33.21,33.22,25189.0,26.8656,26.8656,26.8252,26.8333,25189.0
2016-05-26 12:20:00,33.21,33.26,33.21,33.23,23728.0,26.8252,26.8656,26.8252,26.8414,23728.0
2016-05-26 12:30:00,33.23,33.24,33.22,33.24,12386.0,26.8414,26.8495,26.8333,26.8495,12386.0
2016-05-26 12:40:00,33.24,33.25,33.19,33.2,43580.0,26.8495,26.8575,26.8091,26.8172,43580.0
2016-05-26 12:50:00,33.2,33.23,33.18,33.2,61808.0,26.8172,26.8414,26.801,26.8172,61808.0
2016-05-26 13:00:00,33.21,33.24,33.2,33.23,14522.0,26.8252,26.8495,26.8172,26.8414,14522.0
2016-05-26 13:10:00,33.23,33.24,33.2,33.21,35260.0,26.8414,26.8495,26.8172,26.8252,35260.0
2016-05-26 13:20:00,33.22,33.22,33.2,33.21,21310.0,26.8333,26.8333,26.8172,26.8252,21310.0
2016-05-26 13:30:00,33.21,33.27,33.21,33.25,33066.0,26.8252,26.8737,26.8252,26.8575,33066.0
2016-05-26 13:40:00,33.25,33.25,33.22,33.24,38704.0,26.8575,26.8575,26.8333,26.8495,38704.0
2016-05-26 13:50:00,33.23,33.24,33.21,33.23,18087.0,26.8414,26.8495,26.8252,26.8414,18087.0
2016-05-26 14:00:00,33.23,33.26,33.23,33.23,21672.0,26.8414,26.8656,26.8414,26.8414,21672.0
2016-05-26 14:10:00,33.24,33.26,33.23,33.25,27105.0,26.8495,26.8656,26.8414,26.8575,27105.0
2016-05-26 14:20:00,33.25,33.27,33.2,33.27,65845.0,26.8575,26.8737,26.8172,26.8737,65845.0
2016-05-26 14:30:00,33.27,33.27,33.23,33.24,20862.0,26.8737,26.8737,26.8414,26.8495,20862.0
2016-05-26 14:40:00,33.25,33.29,33.24,33.27,29555.0,26.8575,26.8899,26.8495,26.8737,29555.0
2016-05-26 14:50:00,33.28,33.28,33.24,33.26,135049.0,26.8818,26.8818,26.8495,26.8656,135049.0
2016-05-26 15:00:00,33.26,33.28,33.25,33.28,52826.0,26.8656,26.8818,26.8575,26.8818,52826.0
2016-05-26 15:10:00,33.29,33.29,33.27,33.29,44740.0,26.8899,26.8899,26.8737,26.8899,44740.0
2016-05-26 15:20:00,33.29,33.3,33.27,33.27,96711.0,26.8899,26.8979,26.8737,26.8737,96711.0
2016-05-26 15:30:00,33.27,33.29,33.25,33.29,96202.0,26.8737,26.8899,26.8575,26.8899,96202.0
2016-05-26 15:40:00,33.29,33.29,33.26,33.27,238272.0,26.8899,26.8899,26.8656,26.8737,238272.0
2016-05-26 15:50:00,33.27,33.28,33.25,33.25,250688.0,26.8737,26.8818,26.8575,26.8575,250688.0
2016-05-27 09:30:00,33.26,33.31,33.22,33.27,43637.0,26.8656,26.906,26.8333,26.8737,43637.0
2016-05-27 09:40:00,33.26,33.32,33.25,33.27,66610.0,26.8656,26.9141,26.8575,26.8737,66610.0
2016-05-27 09:50:00,33.27,33.28,33.23,33.25,34312.0,26.8737,26.8818,26.8414,26.8575,34312.0
2016-05-27 10:00:00,33.25,33.28,33.24,33.27,59444.0,26.8575,26.8818,26.8495,26.8737,59444.0
2016-05-27 10:10:00,33.28,33.28,33.24,33.24,38436.0,26.8818,26.8818,26.8495,26.8495,38436.0
2016-05-27 10:20:00,33.24,33.25,33.2,33.21,72039.0,26.8495,26.8575,26.8172,26.8252,72039.0
2016-05-27 10:30:00,33.2,33.23,33.2,33.2,71582.0,26.8172,26.8414,26.8172,26.8172,71582.0
2016-05-27 10:40:00,33.2,33.26,33.18,33.25,696849.0,26.8172,26.8656,26.801,26.8575,696849.0
2016-05-27 10:50:00,33.26,33.27,33.2,33.21,78316.0,26.8656,26.8737,26.8172,26.8252,78316.0
2016-05-27 11:00:00,33.21,33.29,33.21,33.27,66340.0,26.8252,26.8899,26.8252,26.8737,66340.0
2016-05-27 11:10:00,33.27,33.27,33.24,33.26,26577.0,26.8737,26.8737,26.8495,26.8656,26577.0
2016-05-27 11:20:00,33.26,33.26,33.23,33.25,52038.0,26.8656,26.8656,26.8414,26.8575,52038.0
2016-05-27 11:30:00,33.25,33.29,33.24,33.27,90465.0,26.8575,26.8899,26.8495,26.8737,90465.0
2016-05-27 11:40:00,33.28,33.3,33.26,33.29,38197.0,26.8818,26.8979,26.8656,26.8899,38197.0
2016-05-27 11:50:00,33.3,33.32,33.27,33.29,44963.0,26.8979,26.9141,26.8737,26.8899,44963.0
2016-05-27 12:00:00,33.29,33.31,33.28,33.28,23038.0,26.8899,26.906,26.8818,26.8818,23038.0
2016-05-27 12:10:00,33.28,33.32,33.28,33.3,26677.0,26.8818,26.9141,26.8818,26.8979,26677.0
2016-05-27 12:20:00,33.29,33.3,33.28,33.3,24017.0,26.8899,26.8979,26.8818,26.8979,24017.0
2016-05-27 12:30:00,33.3,33.3,33.28,33.29,17720.0,26.8979,26.8979,26.8818,26.8899,17720.0
2016-05-27 12:40:00,33.29,33.3,33.27,33.3,29124.0,26.8899,26.8979,26.8737,26.8979,29124.0
2016-05-27 12:50:00,33.3,33.3,33.26,33.26,21307.0,26.8979,26.8979,26.8656,26.8656,21307.0
2016-05-27 13:00:00,33.27,33.27,33.25,33.26,10944.0,26.8737,26.8737,26.8575,26.8656,10944.0
2016-05-27 13:10:00,33.27,33.29,33.25,33.26,19178.0,26.8737,26.8899,26.8575,26.8656,19178.0
2016-05-27 13:20:00,33.26,33.27,33.25,33.25,24121.0,26.8656,26.8737,26.8575,26.8575,24121.0
2016-05-27 13:30:00,33.25,33.27,33.22,33.22,34191.0,26.8575,26.8737,26.8333,26.8333,34191.0
2016-05-27 13:40:00,33.22,33.27,33.2,33.25,75213.0,26.8333,26.8737,26.8172,26.8575,75213.0
2016-05-27 13:50:00,33.24,33.25,33.23,33.23,23218.0,26.8495,26.8575,26.8414,26.8414,23218.0
2016-05-27 14:00:00,33.23,33.24,33.19,33.2,76333.0,26.8414,26.8495,26.8091,26.8172,76333.0
2016-05-27 14:10:00,33.19,33.22,33.17,33.19,234993.0,26.8091,26.8333,26.7929,26.8091,234993.0
2016-05-27 14:20:00,33.18,33.24,33.17,33.22,26723.0,26.801,26.8495,26.7929,26.8333,26723.0
2016-05-27 14:30:00,33.22,33.25,33.21,33.21,60759.0,26.8333,26.8575,26.8252,26.8252,60759.0
2016-05-27 14:40:00,33.22,33.23,33.19,33.2,131842.0,26.8333,26.8414,26.8091,26.8172,131842.0
2016-05-27 14:50:00,33.21,33.24,33.19,33.2,68421.0,26.8252,26.8495,26.8091,26.8172,68421.0
2016-05-27 15:00:00,33.2,33.26,33.2,33.24,82944.0,26.8172,26.8656,26.8172,26.8495,82944.0
2016-05-27 15:10:00,33.24,33.25,33.19,33.2,113298.0,26.8495,26.8575,26.8091,26.8172,113298.0
2016-05-27 15:20:00,33.21,33.23,33.18,33.2,52929.0,26.8252,26.8414,26.801,26.8172,52929.0
2016-05-27 15:30:00,33.21,33.25,33.2,33.25,112849.0,26.8252,26.8575,26.8172,26.8575,112849.0
2016-05-27 15:40:00,33.25,33.26,33.23,33.25,134642.0,26.8575,26.8656,26.8414,26.8575,134642.0
2016-05-27 15:50:00,33.25,33.26,33.23,33.24,358392.0,26.8575,26.8656,26.8414,26.8495,358392.0
2016-05-31 09:30:00,33.34,33.43,33.25,33.3,67843.0,26.9302,27.0029,26.8575,26.8979,67843.0
2016-05-31 09:40:00,33.29,33.39,33.25,33.35,76911.0,26.8899,26.9706,26.8575,26.9383,76911.0
2016-05-31 09:50:00,33.35,33.37,33.32,33.36,39851.0,26.9383,26.9545,26.9141,26.9464,39851.0
2016-05-31 10:00:00,33.36,33.39,33.34,33.38,38218.0,26.9464,26.9706,26.9302,26.9626,38218.0
2016-05-31 10:10:00,33.38,33.41,33.37,33.4,78810.0,26.9626,26.9868,26.9545,26.9787,78810.0
2016-05-31 10:20:00,33.4,33.41,33.35,33.35,50523.0,26.9787,26.9868,26.9383,26.9383,50523.0
2016-05-31 10:30:00,33.36,33.39,33.26,33.26,38908.0,26.9464,26.9706,26.8656,26.8656,38908.0
2016-05-31 10:40:00,33.26,33.33,33.25,33.32,26106.0,26.8656,26.9222,26.8575,26.9141,26106.0
2016-05-31 10:50:00,33.33,33.35,33.3,33.32,29925.0,26.9222,26.9383,26.8979,26.9141,29925.0
2016-05-31 11:00:00,33.32,33.33,33.24,33.25,43397.0,26.9141,26.9222,26.8495,26.8575,43397.0
2016-05-31 11:10:00,33.25,33.27,33.21,33.27,26753.0,26.8575,26.8737,26.8252,26.8737,26753.0
2016-05-31 11:20:00,33.27,33.3,33.24,33.29,42743.0,26.8737,26.8979,26.8495,26.8899,42743.0
2016-05-31 11:30:00,33.28,33.28,33.22,33.23,24894.0,26.8818,26.8818,26.8333,26.8414,24894.0
2016-05-31 11:40:00,33.24,33.26,33.22,33.23,22744.0,26.8495,26.8656,26.8333,26.8414,22744.0
2016-05-31 11:50:00,33.22,33.24,33.18,33.2,35177.0,26.8333,26.8495,26.801,26.8172,35177.0
2016-05-31 12:00:00,33.19,33.23,33.15,33.15,42163.0,26.8091,26.8414,26.7768,26.7768,42163.0
2016-05-31 12:10:00,33.15,33.19,33.14,33.17,29059.0,26.7768,26.8091,26.7687,26.7929,29059.0
2016-05-31 12:20:00,33.17,33.21,33.14,33.17,27909.0,26.7929,26.8252,26.7687,26.7929,27909.0
2016-05-31 12:30:00,33.17,33.21,33.15,33.15,29440.0,26.7929,26.8252,26.7768,26.7768,29440.0
2016-05-31 12:40:00,33.14,33.2,33.13,33.18,27538.0,26.7687,26.8172,26.7606,26.801,27538.0
2016-05-31 12:50:00,33.17,33.22,33.15,33.16,25771.0,26.7929,26.8333,26.7768,26.7849,25771.0
2016-05-31 13:00:00,33.16,33.17,33.12,33.12,24667.0,26.7849,26.7929,26.7525,26.7525,24667.0
2016-05-31 13:10:00,33.13,33.18,33.13,33.16,26477.0,26.7606,26.801,26.7606,26.7849,26477.0
2016-05-31 13:20:00,33.17,33.22,33.17,33.2,17246.0,26.7929,26.8333,26.7929,26.8172,17246.0
2016-05-31 13:30:00,33.21,33.21,33.16,33.18,22916.0,26.8252,26.8252,26.7849,26.801,22916.0
2016-05-31 13:40:00,33.18,33.2,33.16,33.16,22574.0,26.801,26.8172,26.7849,26.7849,22574.0
2016-05-31 13:50:00,33.16,33.18,33.16,33.18,18988.0,26.7849,26.801,26.7849,26.801,18988.0
2016-05-31 14:00:00,33.18,33.18,33.13,33.14,34505.0,26.801,26.801,26.7606,26.7687,34505.0
2016-05-31 14:10:00,33.14,33.17,33.12,33.15,34463.0,26.7687,26.7929,26.7525,26.7768,34463.0
2016-05-31 14:20:00,33.14,33.21,33.13,33.21,29870.0,26.7687,26.8252,26.7606,26.8252,29870.0
2016-05-31 14:30:00,33.21,33.22,33.17,33.19,39515.0,26.8252,26.8333,26.7929,26.8091,39515.0
2016-05-31 14:40:00,33.19,33.22,33.16,33.21,97275.0,26.8091,26.8333,26.7849,26.8252,97275.0
2016-05-31 14:50:00,33.22,33.23,33.17,33.2,51776.0,26.8333,26.8414,26.7929,26.8172,51776.0
2016-05-31 15:00:00,33.2,33.21,33.18,33.2,68706.0,26.8172,26.8252,26.801,26.8172,68706.0
2016-05-31 15:10:00,33.2,33.29,33.2,33.28,61506.0,26.8172,26.8899,26.8172,26.8818,61506.0
2016-05-31 15:20:00,33.28,33.3,33.24,33.3,99485.0,26.8818,26.8979,26.8495,26.8979,99485.0
2016-05-31 15:30:00,33.3,33.31,33.28,33.29,78379.0,26.8979,26.906,26.8818,26.8899,78379.0
2016-05-31 15:40:00,33.29,33.39,33.28,33.34,320684.0,26.8899,26.9706,26.8818,26.9302,320684.0
2016-05-31 15:50:00,33.35,33.45,33.3,33.3,1134918.0,26.9383,27.0191,26.8979,26.8979,1134918.0
2016-06-01 09:30:00,33.22,33.25,33.16,33.2,63084.0,26.8333,26.8575,26.7849,26.8172,63084.0
2016-06-01 09:40:00,33.2,33.26,33.17,33.24,57043.0,26.8172,26.8656,26.7929,26.8495,57043.0
2016-06-01 09:50:00,33.24,33.27,33.2,33.22,37232.0,26.8495,26.8737,26.8172,26.8333,37232.0
2016-06-01 10:00:00,33.22,33.29,33.2,33.27,56881.0,26.8333,26.8899,26.8172,26.8737,56881.0
2016-06-01 10:10:00,33.27,33.31,33.25,33.28,66606.0,26.8737,26.906,26.8575,26.8818,66606.0
2016-06-01 10:20:00,33.28,33.33,33.27,33.3,52892.0,26.8818,26.9222,26.8737,26.8979,52892.0
2016-06-01 10:30:00,33.3,33.35,33.3,33.34,77799.0,26.8979,26.9383,26.8979,26.9302,77799.0
2016-06-01 10:40:00,33.34,33.34,33.31,33.34,49082.0,26.9302,26.9302,26.906,26.9302,49082.0
2016-06-01 10:50:00,33.34,33.39,33.33,33.38,53132.0,26.9302,26.9706,26.9222,26.9626,53132.0
2016-06-01 11:00:00,33.38,33.44,33.37,33.42,54567.0,26.9626,27.011,26.9545,26.9949,54567.0
2016-06-01 11:10:00,33.43,33.45,33.36,33.37,50736.0,27.0029,27.0191,26.9464,26.9545,50736.0
2016-06-01 11:20:00,33.37,33.38,33.28,33.29,48131.0,26.9545,26.9626,26.8818,26.8899,48131.0
2016-06-01 11:30:00,33.29,33.31,33.23,33.23,46916.0,26.8899,26.906,26.8414,26.8414,46916.0
2016-06-01 11:40:00,33.24,33.28,33.23,33.26,60391.0,26.8495,26.8818,26.8414,26.8656,60391.0
2016-06-01 11:50:00,33.27,33.31,33.27,33.28,58025.0,26.8737,26.906,26.8737,26.8818,58025.0
2016-06-01 12:00:00,33.27,33.3,33.25,33.25,51431.0,26.8737,26.8979,26.8575,26.8575,51431.0
2016-06-01 12:10:00,33.25,33.32,33.25,33.3,44371.0,26.8575,26.9141,26.8575,26.8979,44371.0
2016-06-01 12:20:00,33.3,33.34,33.3,33.34,45270.0,26.8979,26.9302,26.8979,26.9302,45270.0
2016-06-01 12:30:00,33.33,33.34,33.31,33.31,24648.0,26.9222,26.9302,26.906,26.906,24648.0
2016-06-01 12:40:00,33.31,33.37,33.3,33.33,41585.0,26.906,26.9545,26.8979,26.9222,41585.0
2016-06-01 12:50:00,33.33,33.4,33.32,33.39,130475.0,26.9222,26.9787,26.9141,26.9706,130475.0
2016-06-01 13:00:00,33.39,33.42,33.37,33.39,85241.0,26.9706,26.9949,26.9545,26.9706,85241.0
2016-06-01 13:10:00,33.39,33.39,33.36,33.38,38352.0,26.9706,26.9706,26.9464,26.9626,38352.0
2016-06-01 13:20:00,33.38,33.39,33.33,33.34,44367.0,26.9626,26.9706,26.9222,26.9302,44367.0
2016-06-01 13:30:00,33.34,33.37,33.32,33.33,44328.0,26.9302,26.9545,26.9141,26.9222,44328.0
2016-06-01 13:40:00,33.33,33.33,33.28,33.3,51519.0,26.9222,26.9222,26.8818,26.8979,51519.0
2016-06-01 13:50:00,33.3,33.33,33.29,33.33,42091.0,26.8979,26.9222,26.8899,26.9222,42091.0
2016-06-01 14:00:00,33.33,33.34,33.29,33.33,87738.0,26.9222,26.9302,26.8899,26.9222,87738.0
2016-06-01 14:10:00,33.34,33.38,33.33,33.38,85201.0,26.9302,26.9626,26.9222,26.9626,85201.0
2016-06-01 14:20:00,33.38,33.38,33.34,33.36,71675.0,26.9626,26.9626,26.9302,26.9464,71675.0
2016-06-01 14:30:00,33.36,33.36,33.32,33.33,56073.0,26.9464,26.9464,26.9141,26.9222,56073.0
2016-06-01 14:40:00,33.33,33.37,33.32,33.37,62701.0,26.9222,26.9545,26.9141,26.9545,62701.0
2016-06-01 14:50:00,33.37,33.43,33.36,33.43,50071.0,26.9545,27.0029,26.9464,27.0029,50071.0
2016-06-01 15:00:00,33.43,33.44,33.35,33.36,77673.0,27.0029,27.011,26.9383,26.9464,77673.0
2016-06-01 15:10:00,33.35,33.38,33.35,33.38,75327.0,26.9383,26.9626,26.9383,26.9626,75327.0
2016-06-01 15:20:00,33.37,33.41,33.37,33.38,118505.0,26.9545,26.9868,26.9545,26.9626,118505.0
2016-06-01 15:30:00,33.39,33.4,33.38,33.4,91547.0,26.9706,26.9787,26.9626,26.9787,91547.0
2016-06-01 15:40:00,33.4,33.43,33.39,33.41,204774.0,26.9787,27.0029,26.9706,26.9868,204774.0
2016-06-01 15:50:00,33.41,33.42,33.39,33.4,247660.0,26.9868,26.9949,26.9706,26.9787,247660.0
2016-06-02 09:30:00,32.83,33.07,32.73,32.97,159024.0,26.5183,26.7122,26.4375,26.6314,159024.0
2016-06-02 09:40:00,32.96,33.13,32.96,33.12,106769.0,26.6233,26.7606,26.6233,26.7525,106769.0
2016-06-02 09:50:00,33.12,33.23,33.11,33.16,164758.0,26.7525,26.8414,26.7445,26.7849,164758.0
2016-06-02 10:00:00,33.16,33.29,33.12,33.22,281464.0,26.7849,26.8899,26.7525,26.8333,281464.0
2016-06-02 10:10:00,33.22,33.26,33.16,33.19,143286.0,26.8333,26.8656,26.7849,26.8091,143286.0
2016-06-02 10:20:00,33.2,33.21,33.14,33.16,39268.0,26.8172,26.8252,26.7687,26.7849,39268.0
2016-06-02 10:30:00,33.16,33.23,33.16,33.23,72611.0,26.7849,26.8414,26.7849,26.8414,72611.0
2016-06-02 10:40:00,33.23,33.25,33.18,33.18,63145.0,26.8414,26.8575,26.801,26.801,63145.0
2016-06-02 10:50:00,33.18,33.18,33.06,33.08,44534.0,26.801,26.801,26.7041,26.7202,44534.0
2016-06-02 11:00:00,33.08,33.14,33.06,33.07,42419.0,26.7202,26.7687,26.7041,26.7122,42419.0
2016-06-02 11:10:00,33.06,33.11,33.05,33.07,54327.0,26.7041,26.7445,26.696,26.7122,54327.0
2016-06-02 11:20:00,33.07,33.12,33.06,33.06,71836.0,26.7122,26.7525,26.7041,26.7041,71836.0
2016-06-02 11:30:00,33.06,33.12,33.05,33.09,29881.0,26.7041,26.7525,26.696,26.7283,29881.0
2016-06-02 11:40:00,33.09,33.13,33.07,33.07,44939.0,26.7283,26.7606,26.7122,26.7122,44939.0
2016-06-02 11:50:00,33.08,33.11,33.05,33.07,63002.0,26.7202,26.7445,26.696,26.7122,63002.0
2016-06-02 12:00:00,33.07,33.14,33.06,33.09,25541.0,26.7122,26.7687,26.7041,26.7283,25541.0
2016-06-02 12:10:00,33.1,33.11,33.09,33.11,17589.0,26.7364,26.7445,26.7283,26.7445,17589.0
2016-06-02 12:20:00,33.11,33.11,33.02,33.02,35471.0,26.7445,26.7445,26.6718,26.6718,35471.0
2016-06-02 12:30:00,33.02,33.07,33.01,33.05,22658.0,26.6718,26.7122,26.6637,26.696,22658.0
2016-06-02 12:40:00,33.05,33.06,33.01,33.03,27465.0,26.696,26.7041,26.6637,26.6798,27465.0
2016-06-02 12:50:00,33.03,33.11,33.03,33.1,26283.0,26.6798,26.7445,26.6798,26.7364,26283.0
2016-06-02 13:00:00,33.11,33.14,33.11,33.11,24034.0,26.7445,26.7687,26.7445,26.7445,24034.0
2016-06-02 13:10:00,33.1,33.13,33.1,33.1,23439.0,26.7364,26.7606,26.7364,26.7364,23439.0
2016-06-02 13:20:00,33.1,33.14,33.1,33.11,45490.0,26.7364,26.7687,26.7364,26.7445,45490.0
2016-06-02 13:30:00,33.1,33.14,33.1,33.14,37068.0,26.7364,26.7687,26.7364,26.7687,37068.0
2016-06-02 13:40:00,33.13,33.14,33.12,33.13,34249.0,26.7606,26.7687,26.7525,26.7606,34249.0
2016-06-02 13:50:00,33.14,33.18,33.13,33.17,36672.0,26.7687,26.801,26.7606,26.7929,36672.0
2016-06-02 14:00:00,33.18,33.22,33.17,33.17,42425.0,26.801,26.8333,26.7929,26.7929,42425.0
2016-06-02 14:10:00,33.17,33.19,33.15,33.18,32804.0,26.7929,26.8091,26.7768,26.801,32804.0
2016-06-02 14:20:00,33.18,33.2,33.17,33.18,57078.0,26.801,26.8172,26.7929,26.801,57078.0
2016-06-02 14:30:00,33.19,33.21,33.14,33.14,34796.0,26.8091,26.8252,26.7687,26.7687,34796.0
2016-06-02 14:40:00,33.14,33.19,33.14,33.15,47843.0,26.7687,26.8091,26.7687,26.7768,47843.0
2016-06-02 14:50:00,33.15,33.15,33.13,33.13,24007.0,26.7768,26.7768,26.7606,26.7606,24007.0
2016-06-02 15:00:00,33.14,33.19,33.12,33.13,51866.0,26.7687,26.8091,26.7525,26.7606,51866.0
2016-06-02 15:10:00,33.13,33.17,33.12,33.14,41435.0,26.7606,26.7929,26.7525,26.7687,41435.0
2016-06-02 15:20:00,33.14,33.18,33.13,33.16,46846.0,26.7687,26.801,26.7606,26.7849,46846.0
2016-06-02 15:30:00,33.16,33.17,33.14,33.16,49015.0,26.7849,26.7929,26.7687,26.7849,49015.0
2016-06-02 15:40:00,33.15,33.16,33.09,33.09,76296.0,26.7768,26.7849,26.7283,26.7283,76296.0
2016-06-02 15:50:00,33.09,33.16,33.09,33.16,164929.0,26.7283,26.7849,26.7283,26.7849,164929.0
2016-06-03 09:30:00,32.81,32.93,32.65,32.67,126283.0,26.5021,26.5991,26.3729,26.3891,126283.0
2016-06-03 09:40:00,32.68,32.75,32.6,32.67,189694.0,26.3971,26.4537,26.3325,26.3891,189694.0
2016-06-03 09:50:00,32.67,32.83,32.67,32.76,110819.0,26.3891,26.5183,26.3891,26.4618,110819.0
2016-06-03 10:00:00,32.75,32.76,32.67,32.68,72687.0,26.4537,26.4618,26.3891,26.3971,72687.0
2016-06-03 10:10:00,32.69,32.73,32.66,32.69,57534.0,26.4052,26.4375,26.381,26.4052,57534.0
2016-06-03 10:20:00,32.68,32.72,32.64,32.69,134660.0,26.3971,26.4294,26.3648,26.4052,134660.0
2016-06-03 10:30:00,32.7,32.82,32.69,32.77,157813.0,26.4133,26.5102,26.4052,26.4698,157813.0
2016-06-03 10:40:00,32.77,32.82,32.74,32.82,45868.0,26.4698,26.5102,26.4456,26.5102,45868.0
2016-06-03 10:50:00,32.81,32.85,32.79,32.84,62040.0,26.5021,26.5345,26.486,26.5264,62040.0
2016-06-03 11:00:00,32.84,32.85,32.82,32.82,46561.0,26.5264,26.5345,26.5102,26.5102,46561.0
2016-06-03 11:10:00,32.83,32.86,32.77,32.85,30392.0,26.5183,26.5425,26.4698,26.5345,30392.0
2016-06-03 11:20:00,32.86,32.89,32.84,32.86,35493.0,26.5425,26.5668,26.5264,26.5425,35493.0
2016-06-03 11:30:00,32.87,32.96,32.86,32.95,69474.0,26.5506,26.6233,26.5425,26.6152,69474.0
2016-06-03 11:40:00,32.95,32.99,32.93,32.95,48474.0,26.6152,26.6475,26.5991,26.6152,48474.0
2016-06-03 11:50:00,32.96,32.99,32.92,32.97,32689.0,26.6233,26.6475,26.591,26.6314,32689.0
2016-06-03 12:00:00,32.98,32.98,32.9,32.91,33240.0,26.6395,26.6395,26.5748,26.5829,33240.0
2016-06-03 12:10:00,32.9,32.93,32.87,32.89,14335.0,26.5748,26.5991,26.5506,26.5668,14335.0
2016-06-03 12:20:00,32.89,32.92,32.89,32.9,10951.0,26.5668,26.591,26.5668,26.5748,10951.0
2016-06-03 12:30:00,32.89,32.93,32.87,32.89,73686.0,26.5668,26.5991,26.5506,26.5668,73686.0
2016-06-03 12:40:00,32.89,32.93,32.85,32.9,266440.0,26.5668,26.5991,26.5345,26.5748,266440.0
2016-06-03 12:50:00,32.9,32.9,32.84,32.86,206335.0,26.5748,26.5748,26.5264,26.5425,206335.0
2016-06-03 13:00:00,32.86,32.9,32.84,32.89,77180.0,26.5425,26.5748,26.5264,26.5668,77180.0
2016-06-03 13:10:00,32.9,32.9,32.84,32.87,17599.0,26.5748,26.5748,26.5264,26.5506,17599.0
2016-06-03 13:20:00,32.87,32.9,32.83,32.84,20741.0,26.5506,26.5748,26.5183,26.5264,20741.0
2016-06-03 13:30:00,32.84,32.87,32.81,32.84,15707.0,26.5264,26.5506,26.5021,26.5264,15707.0
2016-06-03 13:40:00,32.85,32.88,32.85,32.86,22654.0,26.5345,26.5587,26.5345,26.5425,22654.0
2016-06-03 13:50:00,32.86,32.89,32.84,32.88,21700.0,26.5425,26.5668,26.5264,26.5587,21700.0
2016-06-03 14:00:00,32.89,32.9,32.86,32.86,20451.0,26.5668,26.5748,26.5425,26.5425,20451.0
2016-06-03 14:10:00,32.86,32.88,32.83,32.86,36702.0,26.5425,26.5587,26.5183,26.5425,36702.0
2016-06-03 14:20:00,32.86,32.87,32.83,32.86,31963.0,26.5425,26.5506,26.5183,26.5425,31963.0
2016-06-03 14:30:00,32.86,32.95,32.86,32.93,27784.0,26.5425,26.6152,26.5425,26.5991,27784.0
2016-06-03 14:40:00,32.93,32.96,32.9,32.95,33910.0,26.5991,26.6233,26.5748,26.6152,33910.0
2016-06-03 14:50:00,32.95,32.99,32.93,32.93,26507.0,26.6152,26.6475,26.5991,26.5991,26507.0
2016-06-03 15:00:00,32.93,32.93,32.88,32.91,28771.0,26.5991,26.5991,26.5587,26.5829,28771.0
2016-06-03 15:10:00,32.9,32.91,32.87,32.9,22503.0,26.5748,26.5829,26.5506,26.5748,22503.0
2016-06-03 15:20:00,32.9,32.94,32.89,32.91,37560.0,26.5748,26.6071,26.5668,26.5829,37560.0
2016-06-03 15:30:00,32.91,32.93,32.89,32.93,76966.0,26.5829,26.5991,26.5668,26.5991,76966.0
2016-06-03 15:40:00,32.93,32.93,32.87,32.89,54280.0,26.5991,26.5991,26.5506,26.5668,54280.0
2016-06-03 15:50:00,32.89,32.91,32.85,32.87,113143.0,26.5668,26.5829,26.5345,26.5506,113143.0
2016-06-06 09:30:00,32.86,32.95,32.86,32.93,31783.0,26.5425,26.6152,26.5425,26.5991,31783.0
2016-06-06 09:40:00,32.93,33.01,32.93,32.96,38406.0,26.5991,26.6637,26.5991,26.6233,38406.0
2016-06-06 09:50:00,32.97,33.04,32.96,32.97,52246.0,26.6314,26.6879,26.6233,26.6314,52246.0
2016-06-06 10:00:00,32.98,33.04,32.98,33.0,24892.0,26.6395,26.6879,26.6395,26.6556,24892.0
2016-06-06 10:10:00,33.0,33.01,32.97,32.99,25411.0,26.6556,26.6637,26.6314,26.6475,25411.0
2016-06-06 10:20:00,32.99,32.99,32.94,32.94,21008.0,26.6475,26.6475,26.6071,26.6071,21008.0
2016-06-06 10:30:00,32.95,33.01,32.94,32.99,37810.0,26.6152,26.6637,26.6071,26.6475,37810.0
2016-06-06 10:40:00,32.98,32.99,32.93,32.95,29449.0,26.6395,26.6475,26.5991,26.6152,29449.0
2016-06-06 10:50:00,32.94,32.95,32.92,32.92,21249.0,26.6071,26.6152,26.591,26.591,21249.0
2016-06-06 11:00:00,32.91,32.92,32.89,32.9,17259.0,26.5829,26.591,26.5668,26.5748,17259.0
2016-06-06 11:10:00,32.89,32.89,32.87,32.87,20600.0,26.5668,26.5668,26.5506,26.5506,20600.0
2016-06-06 11:20:00,32.87,32.87,32.83,32.85,21853.0,26.5506,26.5506,26.5183,26.5345,21853.0
2016-06-06 11:30:00,32.86,32.87,32.83,32.87,22854.0,26.5425,26.5506,26.5183,26.5506,22854.0
2016-06-06 11:40:00,32.86,32.87,32.84,32.84,28134.0,26.5425,26.5506,26.5264,26.5264,28134.0
2016-06-06 11:50:00,32.83,32.87,32.81,32.82,16972.0,26.5183,26.5506,26.5021,26.5102,16972.0
2016-06-06 12:00:00,32.82,32.82,32.77,32.77,36615.0,26.5102,26.5102,26.4698,26.4698,36615.0
2016-06-06 12:10:00,32.77,32.78,32.72,32.73,29596.0,26.4698,26.4779,26.4294,26.4375,29596.0
2016-06-06 12:20:00,32.73,32.75,32.71,32.75,24125.0,26.4375,26.4537,26.4214,26.4537,24125.0
2016-06-06 12:30:00,32.75,32.82,32.73,32.79,16012.0,26.4537,26.5102,26.4375,26.486,16012.0
2016-06-06 12:40:00,32.79,32.8,32.76,32.76,30616.0,26.486,26.4941,26.4618,26.4618,30616.0
2016-06-06 12:50:00,32.75,32.77,32.71,32.77,13461.0,26.4537,26.4698,26.4214,26.4698,13461.0
2016-06-06 13:00:00,32.77,32.81,32.75,32.8,15361.0,26.4698,26.5021,26.4537,26.4941,15361.0
2016-06-06 13:10:00,32.8,32.84,32.79,32.81,16220.0,26.4941,26.5264,26.486,26.5021,16220.0
2016-06-06 13:20:00,32.81,32.85,32.8,32.84,15171.0,26.5021,26.5345,26.4941,26.5264,15171.0
2016-06-06 13:30:00,32.85,32.85,32.82,32.84,31894.0,26.5345,26.5345,26.5102,26.5264,31894.0
2016-06-06 13:40:00,32.83,32.86,32.82,32.84,21241.0,26.5183,26.5425,26.5102,26.5264,21241.0
2016-06-06 13:50:00,32.84,32.85,32.81,32.83,61410.0,26.5264,26.5345,26.5021,26.5183,61410.0
2016-06-06 14:00:00,32.83,32.84,32.79,32.81,39374.0,26.5183,26.5264,26.486,26.5021,39374.0
2016-06-06 14:10:00,32.81,32.86,32.81,32.86,20269.0,26.5021,26.5425,26.5021,26.5425,20269.0
2016-06-06 14:20:00,32.86,32.89,32.85,32.87,26230.0,26.5425,26.5668,26.5345,26.5506,26230.0
2016-06-06 14:30:00,32.87,32.88,32.84,32.85,18133.0,26.5506,26.5587,26.5264,26.5345,18133.0
2016-06-06 14:40:00,32.86,32.88,32.85,32.86,24527.0,26.5425,26.5587,26.5345,26.5425,24527.0
2016-06-06 14:50:00,32.86,32.87,32.83,32.83,21975.0,26.5425,26.5506,26.5183,26.5183,21975.0
2016-06-06 15:00:00,32.84,32.86,32.81,32.81,31944.0,26.5264,26.5425,26.5021,26.5021,31944.0
2016-06-06 15:10:00,32.82,32.84,32.79,32.79,28569.0,26.5102,26.5264,26.486,26.486,28569.0
2016-06-06 15:20:00,32.79,32.8,32.78,32.79,36721.0,26.486,26.4941,26.4779,26.486,36721.0
2016-06-06 15:30:00,32.79,32.81,32.78,32.8,55400.0,26.486,26.5021,26.4779,26.4941,55400.0
2016-06-06 15:40:00,32.8,32.81,32.77,32.79,96396.0,26.4941,26.5021,26.4698,26.486,96396.0
2016-06-06 15:50:00,32.78,32.78,32.74,32.77,261185.0,26.4779,26.4779,26.4456,26.4698,261185.0
2016-06-07 09:30:00,32.87,32.95,32.79,32.8,48209.0,26.5506,26.6152,26.486,26.4941,48209.0
2016-06-07 09:40:00,32.81,32.86,32.8,32.82,75224.0,26.5021,26.5425,26.4941,26.5102,75224.0
2016-06-07 09:50:00,32.82,32.84,32.76,32.81,74670.0,26.5102,26.5264,26.4618,26.5021,74670.0
2016-06-07 10:00:00,32.8,32.83,32.79,32.79,42859.0,26.4941,26.5183,26.486,26.486,42859.0
2016-06-07 10:10:00,32.8,32.83,32.78,32.78,16686.0,26.4941,26.5183,26.4779,26.4779,16686.0
2016-06-07 10:20:00,32.78,32.8,32.74,32.76,30931.0,26.4779,26.4941,26.4456,26.4618,30931.0
2016-06-07 10:30:00,32.77,32.81,32.76,32.8,37490.0,26.4698,26.5021,26.4618,26.4941,37490.0
2016-06-07 10:40:00,32.79,32.81,32.77,32.78,20561.0,26.486,26.5021,26.4698,26.4779,20561.0
2016-06-07 10:50:00,32.77,32.81,32.75,32.8,30543.0,26.4698,26.5021,26.4537,26.4941,30543.0
2016-06-07 11:00:00,32.81,32.85,32.79,32.84,40823.0,26.5021,26.5345,26.486,26.5264,40823.0
2016-06-07 11:10:00,32.85,32.85,32.79,32.8,136946.0,26.5345,26.5345,26.486,26.4941,136946.0
2016-06-07 11:20:00,32.8,32.8,32.73,32.75,90876.0,26.4941,26.4941,26.4375,26.4537,90876.0
2016-06-07 11:30:00,32.75,32.8,32.73,32.74,22711.0,26.4537,26.4941,26.4375,26.4456,22711.0
2016-06-07 11:40:00,32.74,32.8,32.73,32.79,31185.0,26.4456,26.4941,26.4375,26.486,31185.0
2016-06-07 11:50:00,32.78,32.79,32.77,32.78,9760.0,26.4779,26.486,26.4698,26.4779,9760.0
2016-06-07 12:00:00,32.78,32.79,32.76,32.78,37865.0,26.4779,26.486,26.4618,26.4779,37865.0
2016-06-07 12:10:00,32.77,32.8,32.73,32.74,57521.0,26.4698,26.4941,26.4375,26.4456,57521.0
2016-06-07 12:20:00,32.73,32.75,32.72,32.74,33255.0,26.4375,26.4537,26.4294,26.4456,33255.0
2016-06-07 12:30:00,32.74,32.75,32.73,32.74,31416.0,26.4456,26.4537,26.4375,26.4456,31416.0
2016-06-07 12:40:00,32.74,32.75,32.73,32.73,13478.0,26.4456,26.4537,26.4375,26.4375,13478.0
2016-06-07 12:50:00,32.73,32.75,32.72,32.75,38164.0,26.4375,26.4537,26.4294,26.4537,38164.0
2016-06-07 13:00:00,32.74,32.75,32.72,32.72,36392.0,26.4456,26.4537,26.4294,26.4294,36392.0
2016-06-07 13:10:00,32.72,32.72,32.68,32.69,78670.0,26.4294,26.4294,26.3971,26.4052,78670.0
2016-06-07 13:20:00,32.7,32.7,32.68,32.7,51882.0,26.4133,26.4133,26.3971,26.4133,51882.0
2016-06-07 13:30:00,32.69,32.7,32.69,32.69,13252.0,26.4052,26.4133,26.4052,26.4052,13252.0
2016-06-07 13:40:00,32.69,32.7,32.68,32.69,30911.0,26.4052,26.4133,26.3971,26.4052,30911.0
2016-06-07 13:50:00,32.7,32.73,32.67,32.67,57303.0,26.4133,26.4375,26.3891,26.3891,57303.0
2016-06-07 14:00:00,32.68,32.68,32.67,32.67,29331.0,26.3971,26.3971,26.3891,26.3891,29331.0
2016-06-07 14:10:00,32.68,32.68,32.65,32.66,26011.0,26.3971,26.3971,26.3729,26.381,26011.0
2016-06-07 14:20:00,32.65,32.66,32.65,32.66,25239.0,26.3729,26.381,26.3729,26.381,25239.0
2016-06-07 14:30:00,32.66,32.66,32.65,32.65,17529.0,26.381,26.381,26.3729,26.3729,17529.0
2016-06-07 14:40:00,32.65,32.66,32.65,32.65,22807.0,26.3729,26.381,26.3729,26.3729,22807.0
2016-06-07 14:50:00,32.66,32.66,32.63,32.63,77119.0,26.381,26.381,26.3567,26.3567,77119.0
2016-06-07 15:00:00,32.64,32.64,32.63,32.63,29678.0,26.3648,26.3648,26.3567,26.3567,29678.0
2016-06-07 15:10:00,32.64,32.64,32.58,32.58,93655.0,26.3648,26.3648,26.3164,26.3164,93655.0
2016-06-07 15:20:00,32.59,32.61,32.58,32.61,84316.0,26.3244,26.3406,26.3164,26.3406,84316.0
2016-06-07 15:30:00,32.61,32.61,32.55,32.57,68665.0,26.3406,26.3406,26.2921,26.3083,68665.0
2016-06-07 15:40:00,32.58,32.58,32.53,32.54,177460.0,26.3164,26.3164,26.276,26.2841,177460.0
2016-06-07 15:50:00,32.55,32.55,32.51,32.54,467865.0,26.2921,26.2921,26.2598,26.2841,467865.0
2016-06-08 09:30:00,32.45,32.59,32.4,32.53,58382.0,26.2114,26.3244,26.171,26.276,58382.0
2016-06-08 09:40:00,32.53,32.64,32.52,32.59,62024.0,26.276,26.3648,26.2679,26.3244,62024.0
2016-06-08 09:50:00,32.61,32.7,32.6,32.65,61289.0,26.3406,26.4133,26.3325,26.3729,61289.0
2016-06-08 10:00:00,32.65,32.66,32.58,32.59,100560.0,26.3729,26.381,26.3164,26.3244,100560.0
2016-06-08 10:10:00,32.59,32.65,32.56,32.64,49024.0,26.3244,26.3729,26.3002,26.3648,49024.0
2016-06-08 10:20:00,32.64,32.71,32.63,32.68,37197.0,26.3648,26.4214,26.3567,26.3971,37197.0
2016-06-08 10:30:00,32.67,32.74,32.66,32.67,37623.0,26.3891,26.4456,26.381,26.3891,37623.0
2016-06-08 10:40:00,32.67,32.75,32.66,32.74,41721.0,26.3891,26.4537,26.381,26.4456,41721.0
2016-06-08 10:50:00,32.74,32.76,32.71,32.71,37786.0,26.4456,26.4618,26.4214,26.4214,37786.0
2016-06-08 11:00:00,32.71,32.72,32.66,32.69,38089.0,26.4214,26.4294,26.381,26.4052,38089.0
2016-06-08 11:10:00,32.69,32.71,32.67,32.7,33575.0,26.4052,26.4214,26.3891,26.4133,33575.0
2016-06-08 11:20:00,32.71,32.75,32.7,32.72,27351.0,26.4214,26.4537,26.4133,26.4294,27351.0
2016-06-08 11:30:00,32.72,32.75,32.71,32.73,31985.0,26.4294,26.4537,26.4214,26.4375,31985.0
2016-06-08 11:40:00,32.73,32.81,32.73,32.79,27446.0,26.4375,26.5021,26.4375,26.486,27446.0
2016-06-08 11:50:00,32.79,32.8,32.75,32.76,22849.0,26.486,26.4941,26.4537,26.4618,22849.0
2016-06-08 12:00:00,32.76,32.81,32.75,32.79,19464.0,26.4618,26.5021,26.4537,26.486,19464.0
2016-06-08 12:10:00,32.79,32.81,32.78,32.79,19932.0,26.486,26.5021,26.4779,26.486,19932.0
2016-06-08 12:20:00,32.79,32.82,32.77,32.8,18561.0,26.486,26.5102,26.4698,26.4941,18561.0
2016-06-08 12:30:00,32.8,32.82,32.78,32.78,27002.0,26.4941,26.5102,26.4779,26.4779,27002.0
2016-06-08 12:40:00,32.77,32.78,32.74,32.75,29724.0,26.4698,26.4779,26.4456,26.4537,29724.0
2016-06-08 12:50:00,32.75,32.75,32.72,32.75,59180.0,26.4537,26.4537,26.4294,26.4537,59180.0
2016-06-08 13:00:00,32.76,32.79,32.75,32.76,29748.0,26.4618,26.486,26.4537,26.4618,29748.0
2016-06-08 13:10:00,32.76,32.78,32.75,32.77,16832.0,26.4618,26.4779,26.4537,26.4698,16832.0
2016-06-08 13:20:00,32.76,32.76,32.72,32.73,18457.0,26.4618,26.4618,26.4294,26.4375,18457.0
2016-06-08 13:30:00,32.73,32.75,32.71,32.75,20516.0,26.4375,26.4537,26.4214,26.4537,20516.0
2016-06-08 13:40:00,32.75,32.76,32.71,32.74,22609.0,26.4537,26.4618,26.4214,26.4456,22609.0
2016-06-08 13:50:00,32.74,32.78,32.74,32.77,31162.0,26.4456,26.4779,26.4456,26.4698,31162.0
2016-06-08 14:00:00,32.77,32.8,32.75,32.78,55935.0,26.4698,26.4941,26.4537,26.4779,55935.0
2016-06-08 14:10:00,32.78,32.82,32.77,32.82,35883.0,26.4779,26.5102,26.4698,26.5102,35883.0
2016-06-08 14:20:00,32.82,32.83,32.8,32.83,41064.0,26.5102,26.5183,26.4941,26.5183,41064.0
2016-06-08 14:30:00,32.83,32.83,32.82,32.82,34390.0,26.5183,26.5183,26.5102,26.5102,34390.0
2016-06-08 14:40:00,32.83,32.86,32.81,32.82,37730.0,26.5183,26.5425,26.5021,26.5102,37730.0
2016-06-08 14:50:00,32.82,32.86,32.81,32.81,36774.0,26.5102,26.5425,26.5021,26.5021,36774.0
2016-06-08 15:00:00,32.81,32.85,32.8,32.84,62901.0,26.5021,26.5345,26.4941,26.5264,62901.0
2016-06-08 15:10:00,32.85,32.85,32.79,32.81,26313.0,26.5345,26.5345,26.486,26.5021,26313.0
2016-06-08 15:20:00,32.8,32.82,32.78,32.8,38019.0,26.4941,26.5102,26.4779,26.4941,38019.0
2016-06-08 15:30:00,32.8,32.82,32.78,32.8,60095.0,26.4941,26.5102,26.4779,26.4941,60095.0
2016-06-08 15:40:00,32.8,32.85,32.79,32.84,78067.0,26.4941,26.5345,26.486,26.5264,78067.0
2016-06-08 15:50:00,32.85,32.85,32.79,32.82,168625.0,26.5345,26.5345,26.486,26.5102,168625.0
2016-06-09 09:30:00,32.71,32.78,32.63,32.7,56492.0,26.4214,26.4779,26.3567,26.4133,56492.0
2016-06-09 09:40:00,32.71,32.76,32.64,32.76,52426.0,26.4214,26.4618,26.3648,26.4618,52426.0
2016-06-09 09:50:00,32.76,32.83,32.74,32.8,28293.0,26.4618,26.5183,26.4456,26.4941,28293.0
2016-06-09 10:00:00,32.8,32.83,32.73,32.74,49042.0,26.4941,26.5183,26.4375,26.4456,49042.0
2016-06-09 10:10:00,32.73,32.78,32.7,32.77,50873.0,26.4375,26.4779,26.4133,26.4698,50873.0
2016-06-09 10:20:00,32.77,32.81,32.73,32.8,32265.0,26.4698,26.5021,26.4375,26.4941,32265.0
2016-06-09 10:30:00,32.81,32.82,32.75,32.77,27960.0,26.5021,26.5102,26.4537,26.4698,27960.0
2016-06-09 10:40:00,32.76,32.83,32.75,32.83,35800.0,26.4618,26.5183,26.4537,26.5183,35800.0
2016-06-09 10:50:00,32.83,32.89,32.82,32.87,106049.0,26.5183,26.5668,26.5102,26.5506,106049.0
2016-06-09 11:00:00,32.87,32.88,32.83,32.84,22788.0,26.5506,26.5587,26.5183,26.5264,22788.0
2016-06-09 11:10:00,32.85,32.87,32.81,32.84,26753.0,26.5345,26.5506,26.5021,26.5264,26753.0
2016-06-09 11:20:00,32.84,32.85,32.81,32.82,50523.0,26.5264,26.5345,26.5021,26.5102,50523.0
2016-06-09 11:30:00,32.82,32.82,32.77,32.79,42169.0,26.5102,26.5102,26.4698,26.486,42169.0
2016-06-09 11:40:00,32.8,32.81,32.78,32.8,12256.0,26.4941,26.5021,26.4779,26.4941,12256.0
2016-06-09 11:50:00,32.8,32.81,32.76,32.81,22649.0,26.4941,26.5021,26.4618,26.5021,22649.0
2016-06-09 12:00:00,32.8,32.85,32.79,32.83,16738.0,26.4941,26.5345,26.486,26.5183,16738.0
2016-06-09 12:10:00,32.84,32.85,32.82,32.84,23598.0,26.5264,26.5345,26.5102,26.5264,23598.0
2016-06-09 12:20:00,32.83,32.86,32.83,32.86,13988.0,26.5183,26.5425,26.5183,26.5425,13988.0
2016-06-09 12:30:00,32.85,32.87,32.82,32.87,32581.0,26.5345,26.5506,26.5102,26.5506,32581.0
2016-06-09 12:40:00,32.87,32.87,32.83,32.85,16577.0,26.5506,26.5506,26.5183,26.5345,16577.0
2016-06-09 12:50:00,32.85,32.87,32.83,32.84,24547.0,26.5345,26.5506,26.5183,26.5264,24547.0
2016-06-09 13:00:00,32.84,32.87,32.81,32.87,25999.0,26.5264,26.5506,26.5021,26.5506,25999.0
2016-06-09 13:10:00,32.87,32.91,32.86,32.88,65446.0,26.5506,26.5829,26.5425,26.5587,65446.0
2016-06-09 13:20:00,32.88,32.89,32.86,32.88,11884.0,26.5587,26.5668,26.5425,26.5587,11884.0
2016-06-09 13:30:00,32.88,32.89,32.86,32.87,8925.0,26.5587,26.5668,26.5425,26.5506,8925.0
2016-06-09 13:40:00,32.86,32.87,32.83,32.84,18999.0,26.5425,26.5506,26.5183,26.5264,18999.0
2016-06-09 13:50:00,32.84,32.87,32.81,32.87,20674.0,26.5264,26.5506,26.5021,26.5506,20674.0
2016-06-09 14:00:00,32.86,32.88,32.84,32.87,26286.0,26.5425,26.5587,26.5264,26.5506,26286.0
2016-06-09 14:10:00,32.87,32.88,32.85,32.87,25526.0,26.5506,26.5587,26.5345,26.5506,25526.0
2016-06-09 14:20:00,32.86,32.88,32.84,32.85,27935.0,26.5425,26.5587,26.5264,26.5345,27935.0
2016-06-09 14:30:00,32.85,32.88,32.85,32.88,34939.0,26.5345,26.5587,26.5345,26.5587,34939.0
2016-06-09 14:40:00,32.88,32.88,32.85,32.87,32962.0,26.5587,26.5587,26.5345,26.5506,32962.0
2016-06-09 14:50:00,32.86,32.88,32.84,32.88,44175.0,26.5425,26.5587,26.5264,26.5587,44175.0
2016-06-09 15:00:00,32.87,32.89,32.85,32.87,30922.0,26.5506,26.5668,26.5345,26.5506,30922.0
2016-06-09 15:10:00,32.87,32.87,32.8,32.82,195300.0,26.5506,26.5506,26.4941,26.5102,195300.0
2016-06-09 15:20:00,32.81,32.87,32.8,32.86,100474.0,26.5021,26.5506,26.4941,26.5425,100474.0
2016-06-09 15:30:00,32.85,32.88,32.84,32.87,106691.0,26.5345,26.5587,26.5264,26.5506,106691.0
2016-06-09 15:40:00,32.87,32.89,32.86,32.88,102915.0,26.5506,26.5668,26.5425,26.5587,102915.0
2016-06-09 15:50:00,32.88,32.89,32.85,32.87,233889.0,26.5587,26.5668,26.5345,26.5506,233889.0
2016-06-10 09:30:00,32.65,32.75,32.61,32.67,70271.0,26.3729,26.4537,26.3406,26.3891,70271.0
2016-06-10 09:40:00,32.66,32.71,32.62,32.69,50642.0,26.381,26.4214,26.3487,26.4052,50642.0
2016-06-10 09:50:00,32.68,32.69,32.59,32.63,122576.0,26.3971,26.4052,26.3244,26.3567,122576.0
2016-06-10 10:00:00,32.63,32.68,32.62,32.65,47071.0,26.3567,26.3971,26.3487,26.3729,47071.0
2016-06-10 10:10:00,32.65,32.75,32.64,32.75,127691.0,26.3729,26.4537,26.3648,26.4537,127691.0
2016-06-10 10:20:00,32.75,32.81,32.74,32.79,36117.0,26.4537,26.5021,26.4456,26.486,36117.0
2016-06-10 10:30:00,32.79,32.84,32.78,32.79,30422.0,26.486,26.5264,26.4779,26.486,30422.0
2016-06-10 10:40:00,32.79,32.8,32.76,32.77,28330.0,26.486,26.4941,26.4618,26.4698,28330.0
2016-06-10 10:50:00,32.77,32.84,32.76,32.84,48480.0,26.4698,26.5264,26.4618,26.5264,48480.0
2016-06-10 11:00:00,32.84,32.87,32.8,32.87,45133.0,26.5264,26.5506,26.4941,26.5506,45133.0
2016-06-10 11:10:00,32.87,32.91,32.85,32.91,83634.0,26.5506,26.5829,26.5345,26.5829,83634.0
2016-06-10 11:20:00,32.91,32.92,32.83,32.84,60324.0,26.5829,26.591,26.5183,26.5264,60324.0
2016-06-10 11:30:00,32.84,32.86,32.77,32.79,69436.0,26.5264,26.5425,26.4698,26.486,69436.0
2016-06-10 11:40:00,32.79,32.8,32.76,32.78,21500.0,26.486,26.4941,26.4618,26.4779,21500.0
2016-06-10 11:50:00,32.77,32.8,32.75,32.8,98285.0,26.4698,26.4941,26.4537,26.4941,98285.0
2016-06-10 12:00:00,32.8,32.82,32.77,32.79,219334.0,26.4941,26.5102,26.4698,26.486,219334.0
2016-06-10 12:10:00,32.8,32.82,32.78,32.81,148874.0,26.4941,26.5102,26.4779,26.5021,148874.0
2016-06-10 12:20:00,32.81,32.85,32.73,32.73,229101.0,26.5021,26.5345,26.4375,26.4375,229101.0
2016-06-10 12:30:00,32.73,32.8,32.72,32.8,53281.0,26.4375,26.4941,26.4294,26.4941,53281.0
2016-06-10 12:40:00,32.8,32.82,32.79,32.82,51833.0,26.4941,26.5102,26.486,26.5102,51833.0
2016-06-10 12:50:00,32.82,32.86,32.81,32.85,45551.0,26.5102,26.5425,26.5021,26.5345,45551.0
2016-06-10 13:00:00,32.85,32.85,32.78,32.8,26200.0,26.5345,26.5345,26.4779,26.4941,26200.0
2016-06-10 13:10:00,32.81,32.84,32.8,32.81,27263.0,26.5021,26.5264,26.4941,26.5021,27263.0
2016-06-10 13:20:00,32.82,32.85,32.81,32.84,19840.0,26.5102,26.5345,26.5021,26.5264,19840.0
2016-06-10 13:30:00,32.83,32.84,32.78,32.79,31278.0,26.5183,26.5264,26.4779,26.486,31278.0
2016-06-10 13:40:00,32.78,32.79,32.72,32.72,41965.0,26.4779,26.486,26.4294,26.4294,41965.0
2016-06-10 13:50:00,32.72,32.73,32.66,32.68,39559.0,26.4294,26.4375,26.381,26.3971,39559.0
2016-06-10 14:00:00,32.68,32.71,32.62,32.65,172187.0,26.3971,26.4214,26.3487,26.3729,172187.0
2016-06-10 14:10:00,32.64,32.65,32.61,32.63,52394.0,26.3648,26.3729,26.3406,26.3567,52394.0
2016-06-10 14:20:00,32.63,32.66,32.62,32.62,77529.0,26.3567,26.381,26.3487,26.3487,77529.0
2016-06-10 14:30:00,32.63,32.68,32.63,32.65,42351.0,26.3567,26.3971,26.3567,26.3729,42351.0
2016-06-10 14:40:00,32.66,32.67,32.6,32.62,46049.0,26.381,26.3891,26.3325,26.3487,46049.0
2016-06-10 14:50:00,32.62,32.64,32.6,32.63,35881.0,26.3487,26.3648,26.3325,26.3567,35881.0
2016-06-10 15:00:00,32.63,32.63,32.59,32.59,33644.0,26.3567,26.3567,26.3244,26.3244,33644.0
2016-06-10 15:10:00,32.59,32.62,32.56,32.62,69887.0,26.3244,26.3487,26.3002,26.3487,69887.0
2016-06-10 15:20:00,32.62,32.64,32.61,32.64,59003.0,26.3487,26.3648,26.3406,26.3648,59003.0
2016-06-10 15:30:00,32.64,32.68,32.63,32.67,77303.0,26.3648,26.3971,26.3567,26.3891,77303.0
2016-06-10 15:40:00,32.67,32.72,32.65,32.68,207647.0,26.3891,26.4294,26.3729,26.3971,207647.0
2016-06-10 15:50:00,32.68,32.68,32.65,32.67,161724.0,26.3971,26.3971,26.3729,26.3891,161724.0
2016-06-13 09:30:00,32.68,32.84,32.67,32.76,65858.0,26.3971,26.5264,26.3891,26.4618,65858.0
2016-06-13 09:40:00,32.76,32.84,32.69,32.81,184867.0,26.4618,26.5264,26.4052,26.5021,184867.0
2016-06-13 09:50:00,32.81,32.85,32.67,32.68,226423.0,26.5021,26.5345,26.3891,26.3971,226423.0
2016-06-13 10:00:00,32.68,32.74,32.65,32.68,82198.0,26.3971,26.4456,26.3729,26.3971,82198.0
2016-06-13 10:10:00,32.69,32.71,32.65,32.69,79260.0,26.4052,26.4214,26.3729,26.4052,79260.0
2016-06-13 10:20:00,32.68,32.77,32.67,32.76,48015.0,26.3971,26.4698,26.3891,26.4618,48015.0
2016-06-13 10:30:00,32.75,32.79,32.75,32.76,37437.0,26.4537,26.486,26.4537,26.4618,37437.0
2016-06-13 10:40:00,32.76,32.77,32.7,32.71,36774.0,26.4618,26.4698,26.4133,26.4214,36774.0
2016-06-13 10:50:00,32.7,32.76,32.67,32.75,55451.0,26.4133,26.4618,26.3891,26.4537,55451.0
2016-06-13 11:00:00,32.75,32.76,32.71,32.75,43823.0,26.4537,26.4618,26.4214,26.4537,43823.0
2016-06-13 11:10:00,32.75,32.76,32.71,32.72,29189.0,26.4537,26.4618,26.4214,26.4294,29189.0
2016-06-13 11:20:00,32.72,32.73,32.7,32.71,30207.0,26.4294,26.4375,26.4133,26.4214,30207.0
2016-06-13 11:30:00,32.7,32.71,32.59,32.6,35393.0,26.4133,26.4214,26.3244,26.3325,35393.0
2016-06-13 11:40:00,32.59,32.6,32.58,32.59,20990.0,26.3244,26.3325,26.3164,26.3244,20990.0
2016-06-13 11:50:00,32.59,32.61,32.55,32.57,52261.0,26.3244,26.3406,26.2921,26.3083,52261.0
2016-06-13 12:00:00,32.57,32.61,32.56,32.58,20063.0,26.3083,26.3406,26.3002,26.3164,20063.0
2016-06-13 12:10:00,32.58,32.6,32.54,32.54,19624.0,26.3164,26.3325,26.2841,26.2841,19624.0
2016-06-13 12:20:00,32.54,32.57,32.52,32.54,28290.0,26.2841,26.3083,26.2679,26.2841,28290.0
2016-06-13 12:30:00,32.55,32.58,32.54,32.54,26032.0,26.2921,26.3164,26.2841,26.2841,26032.0
2016-06-13 12:40:00,32.55,32.6,32.54,32.58,24126.0,26.2921,26.3325,26.2841,26.3164,24126.0
2016-06-13 12:50:00,32.58,32.65,32.57,32.63,38840.0,26.3164,26.3729,26.3083,26.3567,38840.0
2016-06-13 13:00:00,32.63,32.65,32.56,32.58,22684.0,26.3567,26.3729,26.3002,26.3164,22684.0
2016-06-13 13:10:00,32.58,32.61,32.57,32.58,36144.0,26.3164,26.3406,26.3083,26.3164,36144.0
2016-06-13 13:20:00,32.58,32.61,32.57,32.61,9030.0,26.3164,26.3406,26.3083,26.3406,9030.0
2016-06-13 13:30:00,32.61,32.61,32.52,32.54,28550.0,26.3406,26.3406,26.2679,26.2841,28550.0
2016-06-13 13:40:00,32.54,32.59,32.53,32.55,20319.0,26.2841,26.3244,26.276,26.2921,20319.0
2016-06-13 13:50:00,32.55,32.55,32.47,32.51,25037.0,26.2921,26.2921,26.2275,26.2598,25037.0
2016-06-13 14:00:00,32.51,32.53,32.48,32.52,16429.0,26.2598,26.276,26.2356,26.2679,16429.0
2016-06-13 14:10:00,32.52,32.54,32.49,32.49,22683.0,26.2679,26.2841,26.2437,26.2437,22683.0
2016-06-13 14:20:00,32.5,32.5,32.44,32.45,42284.0,26.2517,26.2517,26.2033,26.2114,42284.0
2016-06-13 14:30:00,32.45,32.49,32.44,32.46,37413.0,26.2114,26.2437,26.2033,26.2194,37413.0
2016-06-13 14:40:00,32.47,32.49,32.45,32.46,48875.0,26.2275,26.2437,26.2114,26.2194,48875.0
2016-06-13 14:50:00,32.46,32.47,32.42,32.42,42100.0,26.2194,26.2275,26.1871,26.1871,42100.0
2016-06-13 15:00:00,32.42,32.42,32.36,32.38,77170.0,26.1871,26.1871,26.1387,26.1548,77170.0
2016-06-13 15:10:00,32.38,32.39,32.35,32.37,52841.0,26.1548,26.1629,26.1306,26.1467,52841.0
2016-06-13 15:20:00,32.37,32.38,32.33,32.36,46188.0,26.1467,26.1548,26.1144,26.1387,46188.0
2016-06-13 15:30:00,32.36,32.38,32.33,32.34,87350.0,26.1387,26.1548,26.1144,26.1225,87350.0
2016-06-13 15:40:00,32.34,32.35,32.29,32.33,90363.0,26.1225,26.1306,26.0821,26.1144,90363.0
2016-06-13 15:50:00,32.33,32.36,32.29,32.34,322431.0,26.1144,26.1387,26.0821,26.1225,322431.0
2016-06-14 09:30:00,32.31,32.39,32.18,32.26,41672.0,26.0983,26.1629,25.9933,26.0579,41672.0
2016-06-14 09:40:00,32.27,32.33,32.24,32.31,55337.0,26.066,26.1144,26.0417,26.0983,55337.0
2016-06-14 09:50:00,32.32,32.32,32.23,32.28,185924.0,26.1063,26.1063,26.0336,26.074,185924.0
2016-06-14 10:00:00,32.27,32.29,32.21,32.25,52216.0,26.066,26.0821,26.0175,26.0498,52216.0
2016-06-14 10:10:00,32.26,32.27,32.19,32.23,90239.0,26.0579,26.066,26.0013,26.0336,90239.0
2016-06-14 10:20:00,32.22,32.23,32.14,32.19,91425.0,26.0256,26.0336,25.961,26.0013,91425.0
2016-06-14 10:30:00,32.18,32.22,32.13,32.2,29814.0,25.9933,26.0256,25.9529,26.0094,29814.0
2016-06-14 10:40:00,32.21,32.25,32.16,32.17,59931.0,26.0175,26.0498,25.9771,25.9852,59931.0
2016-06-14 10:50:00,32.18,32.19,32.07,32.12,84891.0,25.9933,26.0013,25.9044,25.9448,84891.0
2016-06-14 11:00:00,32.12,32.19,32.09,32.18,91292.0,25.9448,26.0013,25.9206,25.9933,91292.0
2016-06-14 11:10:00,32.18,32.19,32.11,32.11,79829.0,25.9933,26.0013,25.9367,25.9367,79829.0
2016-06-14 11:20:00,32.12,32.19,32.11,32.14,25991.0,25.9448,26.0013,25.9367,25.961,25991.0
2016-06-14 11:30:00,32.15,32.18,32.14,32.17,27131.0,25.969,25.9933,25.961,25.9852,27131.0
2016-06-14 11:40:00,32.16,32.18,32.13,32.15,21023.0,25.9771,25.9933,25.9529,25.969,21023.0
2016-06-14 11:50:00,32.14,32.17,32.13,32.15,22551.0,25.961,25.9852,25.9529,25.969,22551.0
2016-06-14 12:00:00,32.15,32.18,32.12,32.13,39626.0,25.969,25.9933,25.9448,25.9529,39626.0
2016-06-14 12:10:00,32.13,32.18,32.12,32.16,18711.0,25.9529,25.9933,25.9448,25.9771,18711.0
2016-06-14 12:20:00,32.17,32.24,32.16,32.23,30310.0,25.9852,26.0417,25.9771,26.0336,30310.0
2016-06-14 12:30:00,32.23,32.23,32.17,32.18,25682.0,26.0336,26.0336,25.9852,25.9933,25682.0
2016-06-14 12:40:00,32.18,32.18,32.14,32.18,14570.0,25.9933,25.9933,25.961,25.9933,14570.0
2016-06-14 12:50:00,32.19,32.2,32.16,32.16,12301.0,26.0013,26.0094,25.9771,25.9771,12301.0
2016-06-14 13:00:00,32.17,32.18,32.13,32.15,10227.0,25.9852,25.9933,25.9529,25.969,10227.0
2016-06-14 13:10:00,32.15,32.17,32.12,32.14,78991.0,25.969,25.9852,25.9448,25.961,78991.0
2016-06-14 13:20:00,32.15,32.17,32.12,32.13,25326.0,25.969,25.9852,25.9448,25.9529,25326.0
2016-06-14 13:30:00,32.12,32.15,32.09,32.1,169413.0,25.9448,25.969,25.9206,25.9286,169413.0
2016-06-14 13:40:00,32.1,32.11,32.07,32.1,31647.0,25.9286,25.9367,25.9044,25.9286,31647.0
2016-06-14 13:50:00,32.1,32.1,32.06,32.07,82706.0,25.9286,25.9286,25.8963,25.9044,82706.0
2016-06-14 14:00:00,32.07,32.1,32.06,32.1,55448.0,25.9044,25.9286,25.8963,25.9286,55448.0
2016-06-14 14:10:00,32.1,32.15,32.08,32.14,56597.0,25.9286,25.969,25.9125,25.961,56597.0
2016-06-14 14:20:00,32.15,32.17,32.12,32.16,33259.0,25.969,25.9852,25.9448,25.9771,33259.0
2016-06-14 14:30:00,32.16,32.17,32.1,32.13,28791.0,25.9771,25.9852,25.9286,25.9529,28791.0
2016-06-14 14:40:00,32.13,32.14,32.1,32.11,18742.0,25.9529,25.961,25.9286,25.9367,18742.0
2016-06-14 14:50:00,32.11,32.11,32.07,32.08,29792.0,25.9367,25.9367,25.9044,25.9125,29792.0
2016-06-14 15:00:00,32.07,32.08,32.03,32.06,179401.0,25.9044,25.9125,25.8721,25.8963,179401.0
2016-06-14 15:10:00,32.07,32.13,32.06,32.12,55144.0,25.9044,25.9529,25.8963,25.9448,55144.0
2016-06-14 15:20:00,32.12,32.15,32.08,32.15,56393.0,25.9448,25.969,25.9125,25.969,56393.0
2016-06-14 15:30:00,32.15,32.16,32.12,32.13,66814.0,25.969,25.9771,25.9448,25.9529,66814.0
2016-06-14 15:40:00,32.13,32.14,32.09,32.1,131854.0,25.9529,25.961,25.9206,25.9286,131854.0
2016-06-14 15:50:00,32.1,32.12,32.08,32.08,277809.0,25.9286,25.9448,25.9125,25.9125,277809.0
2016-06-15 09:30:00,32.03,32.17,31.92,32.02,112300.0,25.8721,25.9852,25.7832,25.864,112300.0
2016-06-15 09:40:00,32.02,32.08,31.92,31.96,149606.0,25.864,25.9125,25.7832,25.8156,149606.0
2016-06-15 09:50:00,31.96,32.0,31.93,31.94,100686.0,25.8156,25.8479,25.7913,25.7994,100686.0
2016-06-15 10:00:00,31.94,31.97,31.92,31.96,56553.0,25.7994,25.8236,25.7832,25.8156,56553.0
2016-06-15 10:10:00,31.96,32.03,31.94,32.02,50872.0,25.8156,25.8721,25.7994,25.864,50872.0
2016-06-15 10:20:00,32.02,32.05,31.98,32.01,85778.0,25.864,25.8883,25.8317,25.8559,85778.0
2016-06-15 10:30:00,32.02,32.06,32.0,32.02,42172.0,25.864,25.8963,25.8479,25.864,42172.0
2016-06-15 10:40:00,32.01,32.09,32.0,32.09,25661.0,25.8559,25.9206,25.8479,25.9206,25661.0
2016-06-15 10:50:00,32.08,32.12,32.0,32.01,61025.0,25.9125,25.9448,25.8479,25.8559,61025.0
2016-06-15 11:00:00,32.01,32.04,31.98,31.99,30557.0,25.8559,25.8802,25.8317,25.8398,30557.0
2016-06-15 11:10:00,31.98,32.03,31.98,32.01,43055.0,25.8317,25.8721,25.8317,25.8559,43055.0
2016-06-15 11:20:00,32.0,32.06,31.99,31.99,42607.0,25.8479,25.8963,25.8398,25.8398,42607.0
2016-06-15 11:30:00,31.99,31.99,31.87,31.87,34639.0,25.8398,25.8398,25.7429,25.7429,34639.0
2016-06-15 11:40:00,31.87,31.88,31.83,31.87,35776.0,25.7429,25.7509,25.7106,25.7429,35776.0
2016-06-15 11:50:00,31.86,31.87,31.82,31.84,47158.0,25.7348,25.7429,25.7025,25.7186,47158.0
2016-06-15 12:00:00,31.84,31.85,31.8,31.81,39089.0,25.7186,25.7267,25.6863,25.6944,39089.0
2016-06-15 12:10:00,31.81,31.82,31.77,31.79,54067.0,25.6944,25.7025,25.6621,25.6782,54067.0
2016-06-15 12:20:00,31.8,31.82,31.79,31.81,38498.0,25.6863,25.7025,25.6782,25.6944,38498.0
2016-06-15 12:30:00,31.81,31.84,31.77,31.77,35128.0,25.6944,25.7186,25.6621,25.6621,35128.0
2016-06-15 12:40:00,31.77,31.78,31.74,31.75,19834.0,25.6621,25.6702,25.6379,25.6459,19834.0
2016-06-15 12:50:00,31.74,31.75,31.71,31.71,24336.0,25.6379,25.6459,25.6136,25.6136,24336.0
2016-06-15 13:00:00,31.71,31.73,31.69,31.7,54884.0,25.6136,25.6298,25.5975,25.6055,54884.0
2016-06-15 13:10:00,31.7,31.75,31.69,31.74,67900.0,25.6055,25.6459,25.5975,25.6379,67900.0
2016-06-15 13:20:00,31.74,31.76,31.71,31.75,36117.0,25.6379,25.654,25.6136,25.6459,36117.0
2016-06-15 13:30:00,31.76,31.77,31.74,31.75,35596.0,25.654,25.6621,25.6379,25.6459,35596.0
2016-06-15 13:40:00,31.75,31.78,31.74,31.78,29325.0,25.6459,25.6702,25.6379,25.6702,29325.0
2016-06-15 13:50:00,31.78,31.82,31.77,31.8,51416.0,25.6702,25.7025,25.6621,25.6863,51416.0
2016-06-15 14:00:00,31.81,31.86,31.74,31.75,87725.0,25.6944,25.7348,25.6379,25.6459,87725.0
2016-06-15 14:10:00,31.75,31.81,31.7,31.78,73354.0,25.6459,25.6944,25.6055,25.6702,73354.0
2016-06-15 14:20:00,31.78,31.85,31.74,31.82,86946.0,25.6702,25.7267,25.6379,25.7025,86946.0
2016-06-15 14:30:00,31.83,31.85,31.79,31.8,73231.0,25.7106,25.7267,25.6782,25.6863,73231.0
2016-06-15 14:40:00,31.81,31.9,31.8,31.89,61618.0,25.6944,25.7671,25.6863,25.759,61618.0
2016-06-15 14:50:00,31.89,31.92,31.85,31.92,65663.0,25.759,25.7832,25.7267,25.7832,65663.0
2016-06-15 15:00:00,31.91,31.92,31.87,31.88,86476.0,25.7752,25.7832,25.7429,25.7509,86476.0
2016-06-15 15:10:00,31.88,31.89,31.83,31.84,71040.0,25.7509,25.759,25.7106,25.7186,71040.0
2016-06-15 15:20:00,31.84,31.89,31.83,31.87,58044.0,25.7186,25.759,25.7106,25.7429,58044.0
2016-06-15 15:30:00,31.87,31.87,31.78,31.79,101609.0,25.7429,25.7429,25.6702,25.6782,101609.0
2016-06-15 15:40:00,31.78,31.8,31.71,31.73,137350.0,25.6702,25.6863,25.6136,25.6298,137350.0
2016-06-15 15:50:00,31.73,31.77,31.69,31.76,589849.0,25.6298,25.6621,25.5975,25.654,589849.0
2016-06-16 09:30:00,31.58,31.62,31.38,31.58,97339.0,25.5086,25.5409,25.3471,25.5086,97339.0
2016-06-16 09:40:00,31.57,31.64,31.55,31.63,51214.0,25.5005,25.5571,25.4844,25.549,51214.0
2016-06-16 09:50:00,31.63,31.65,31.56,31.57,38751.0,25.549,25.5652,25.4925,25.5005,38751.0
2016-06-16 10:00:00,31.56,31.65,31.55,31.65,41575.0,25.4925,25.5652,25.4844,25.5652,41575.0
2016-06-16 10:10:00,31.64,31.68,31.61,31.61,38417.0,25.5571,25.5894,25.5328,25.5328,38417.0
2016-06-16 10:20:00,31.61,31.63,31.58,31.62,33773.0,25.5328,25.549,25.5086,25.5409,33773.0
2016-06-16 10:30:00,31.62,31.63,31.54,31.54,43435.0,25.5409,25.549,25.4763,25.4763,43435.0
2016-06-16 10:40:00,31.55,31.63,31.54,31.6,30282.0,25.4844,25.549,25.4763,25.5248,30282.0
2016-06-16 10:50:00,31.6,31.64,31.58,31.63,42723.0,25.5248,25.5571,25.5086,25.549,42723.0
2016-06-16 11:00:00,31.62,31.75,31.62,31.74,65930.0,25.5409,25.6459,25.5409,25.6379,65930.0
2016-06-16 11:10:00,31.75,31.75,31.69,31.71,40535.0,25.6459,25.6459,25.5975,25.6136,40535.0
2016-06-16 11:20:00,31.71,31.81,31.7,31.81,30690.0,25.6136,25.6944,25.6055,25.6944,30690.0
2016-06-16 11:30:00,31.81,31.83,31.7,31.71,58484.0,25.6944,25.7106,25.6055,25.6136,58484.0
2016-06-16 11:40:00,31.72,31.73,31.66,31.67,41808.0,25.6217,25.6298,25.5732,25.5813,41808.0
2016-06-16 11:50:00,31.66,31.69,31.65,31.66,32164.0,25.5732,25.5975,25.5652,25.5732,32164.0
2016-06-16 12:00:00,31.66,31.73,31.64,31.73,39765.0,25.5732,25.6298,25.5571,25.6298,39765.0
2016-06-16 12:10:00,31.73,31.75,31.67,31.74,42499.0,25.6298,25.6459,25.5813,25.6379,42499.0
2016-06-16 12:20:00,31.74,31.79,31.7,31.77,28811.0,25.6379,25.6782,25.6055,25.6621,28811.0
2016-06-16 12:30:00,31.77,31.82,31.73,31.81,18639.0,25.6621,25.7025,25.6298,25.6944,18639.0
2016-06-16 12:40:00,31.8,31.83,31.76,31.77,23850.0,25.6863,25.7106,25.654,25.6621,23850.0
2016-06-16 12:50:00,31.78,31.78,31.74,31.76,12912.0,25.6702,25.6702,25.6379,25.654,12912.0
2016-06-16 13:00:00,31.77,31.84,31.75,31.8,36574.0,25.6621,25.7186,25.6459,25.6863,36574.0
2016-06-16 13:10:00,31.8,31.81,31.75,31.79,32654.0,25.6863,25.6944,25.6459,25.6782,32654.0
2016-06-16 13:20:00,31.8,31.8,31.74,31.77,20033.0,25.6863,25.6863,25.6379,25.6621,20033.0
2016-06-16 13:30:00,31.76,31.78,31.72,31.78,21832.0,25.654,25.6702,25.6217,25.6702,21832.0
2016-06-16 13:40:00,31.78,31.78,31.71,31.73,32282.0,25.6702,25.6702,25.6136,25.6298,32282.0
2016-06-16 13:50:00,31.74,31.75,31.7,31.71,34523.0,25.6379,25.6459,25.6055,25.6136,34523.0
2016-06-16 14:00:00,31.71,31.81,31.7,31.81,38338.0,25.6136,25.6944,25.6055,25.6944,38338.0
2016-06-16 14:10:00,31.81,31.87,31.8,31.86,31361.0,25.6944,25.7429,25.6863,25.7348,31361.0
2016-06-16 14:20:00,31.86,31.86,31.8,31.81,35611.0,25.7348,25.7348,25.6863,25.6944,35611.0
2016-06-16 14:30:00,31.82,31.84,31.8,31.83,24566.0,25.7025,25.7186,25.6863,25.7106,24566.0
2016-06-16 14:40:00,31.82,31.86,31.81,31.84,20231.0,25.7025,25.7348,25.6944,25.7186,20231.0
2016-06-16 14:50:00,31.84,31.92,31.84,31.86,35345.0,25.7186,25.7832,25.7186,25.7348,35345.0
2016-06-16 15:00:00,31.87,31.89,31.86,31.88,41581.0,25.7429,25.759,25.7348,25.7509,41581.0
2016-06-16 15:10:00,31.88,31.93,31.86,31.9,47460.0,25.7509,25.7913,25.7348,25.7671,47460.0
2016-06-16 15:20:00,31.9,31.95,31.88,31.95,36428.0,25.7671,25.8075,25.7509,25.8075,36428.0
2016-06-16 15:30:00,31.95,31.96,31.89,31.93,86195.0,25.8075,25.8156,25.759,25.7913,86195.0
2016-06-16 15:40:00,31.94,31.95,31.91,31.93,92578.0,25.7994,25.8075,25.7752,25.7913,92578.0
2016-06-16 15:50:00,31.93,31.94,31.9,31.94,163197.0,25.7913,25.7994,25.7671,25.7994,163197.0
2016-06-17 09:30:00,31.81,31.93,31.81,31.87,333592.0,25.6944,25.7913,25.6944,25.7429,333592.0
2016-06-17 09:40:00,31.87,31.87,31.76,31.78,76272.0,25.7429,25.7429,25.654,25.6702,76272.0
2016-06-17 09:50:00,31.78,31.86,31.76,31.84,58766.0,25.6702,25.7348,25.654,25.7186,58766.0
2016-06-17 10:00:00,31.84,31.86,31.8,31.85,45874.0,25.7186,25.7348,25.6863,25.7267,45874.0
2016-06-17 10:10:00,31.85,31.9,31.84,31.9,49863.0,25.7267,25.7671,25.7186,25.7671,49863.0
2016-06-17 10:20:00,31.9,31.9,31.81,31.81,42245.0,25.7671,25.7671,25.6944,25.6944,42245.0
2016-06-17 10:30:00,31.82,31.82,31.76,31.79,52607.0,25.7025,25.7025,25.654,25.6782,52607.0
2016-06-17 10:40:00,31.79,31.79,31.77,31.78,21303.0,25.6782,25.6782,25.6621,25.6702,21303.0
2016-06-17 10:50:00,31.79,31.79,31.74,31.77,23178.0,25.6782,25.6782,25.6379,25.6621,23178.0
2016-06-17 11:00:00,31.77,31.79,31.72,31.72,28412.0,25.6621,25.6782,25.6217,25.6217,28412.0
2016-06-17 11:10:00,31.73,31.75,31.7,31.74,50548.0,25.6298,25.6459,25.6055,25.6379,50548.0
2016-06-17 11:20:00,31.74,31.76,31.71,31.71,52820.0,25.6379,25.654,25.6136,25.6136,52820.0
2016-06-17 11:30:00,31.71,31.74,31.68,31.7,51850.0,25.6136,25.6379,25.5894,25.6055,51850.0
2016-06-17 11:40:00,31.7,31.72,31.67,31.72,29758.0,25.6055,25.6217,25.5813,25.6217,29758.0
2016-06-17 11:50:00,31.71,31.75,31.69,31.71,26911.0,25.6136,25.6459,25.5975,25.6136,26911.0
2016-06-17 12:00:00,31.71,31.75,31.71,31.75,26952.0,25.6136,25.6459,25.6136,25.6459,26952.0
2016-06-17 12:10:00,31.75,31.76,31.71,31.74,29463.0,25.6459,25.654,25.6136,25.6379,29463.0
2016-06-17 12:20:00,31.73,31.76,31.73,31.76,21871.0,25.6298,25.654,25.6298,25.654,21871.0
2016-06-17 12:30:00,31.75,31.76,31.72,31.75,28633.0,25.6459,25.654,25.6217,25.6459,28633.0
2016-06-17 12:40:00,31.75,31.77,31.73,31.74,23048.0,25.6459,25.6621,25.6298,25.6379,23048.0
2016-06-17 12:50:00,31.73,31.74,31.71,31.74,19278.0,25.6298,25.6379,25.6136,25.6379,19278.0
2016-06-17 13:00:00,31.74,31.76,31.69,31.76,24570.0,25.6379,25.654,25.5975,25.654,24570.0
2016-06-17 13:10:00,31.76,31.78,31.74,31.77,16469.0,25.654,25.6702,25.6379,25.6621,16469.0
2016-06-17 13:20:00,31.78,31.8,31.77,31.78,26315.0,25.6702,25.6863,25.6621,25.6702,26315.0
2016-06-17 13:30:00,31.78,31.79,31.74,31.75,19824.0,25.6702,25.6782,25.6379,25.6459,19824.0
2016-06-17 13:40:00,31.75,31.8,31.75,31.78,28061.0,25.6459,25.6863,25.6459,25.6702,28061.0
2016-06-17 13:50:00,31.78,31.82,31.77,31.81,35880.0,25.6702,25.7025,25.6621,25.6944,35880.0
2016-06-17 14:00:00,31.8,31.81,31.74,31.77,24286.0,25.6863,25.6944,25.6379,25.6621,24286.0
2016-06-17 14:10:00,31.78,31.79,31.75,31.76,29938.0,25.6702,25.6782,25.6459,25.654,29938.0
2016-06-17 14:20:00,31.75,31.79,31.75,31.79,29279.0,25.6459,25.6782,25.6459,25.6782,29279.0
2016-06-17 14:30:00,31.79,31.84,31.78,31.82,39007.0,25.6782,25.7186,25.6702,25.7025,39007.0
2016-06-17 14:40:00,31.82,31.83,31.8,31.82,30938.0,25.7025,25.7106,25.6863,25.7025,30938.0
2016-06-17 14:50:00,31.82,31.83,31.81,31.82,15504.0,25.7025,25.7106,25.6944,25.7025,15504.0
2016-06-17 15:00:00,31.82,31.82,31.78,31.78,38194.0,25.7025,25.7025,25.6702,25.6702,38194.0
2016-06-17 15:10:00,31.78,31.8,31.76,31.78,34897.0,25.6702,25.6863,25.654,25.6702,34897.0
2016-06-17 15:20:00,31.78,31.79,31.76,31.77,24002.0,25.6702,25.6782,25.654,25.6621,24002.0
2016-06-17 15:30:00,31.77,31.79,31.75,31.77,44901.0,25.6621,25.6782,25.6459,25.6621,44901.0
2016-06-17 15:40:00,31.77,31.78,31.76,31.77,88285.0,25.6621,25.6702,25.654,25.6621,88285.0
2016-06-17 15:50:00,31.78,31.81,31.77,31.8,249785.0,25.6702,25.6944,25.6621,25.6863,249785.0
2016-06-20 09:30:00,32.06,32.18,32.01,32.17,99168.0,25.8963,25.9933,25.8559,25.9852,99168.0
2016-06-20 09:40:00,32.18,32.26,32.18,32.23,86779.0,25.9933,26.0579,25.9933,26.0336,86779.0
2016-06-20 09:50:00,32.24,32.27,32.09,32.09,90033.0,26.0417,26.066,25.9206,25.9206,90033.0
2016-06-20 10:00:00,32.09,32.18,32.09,32.14,51804.0,25.9206,25.9933,25.9206,25.961,51804.0
2016-06-20 10:10:00,32.14,32.17,32.11,32.16,36009.0,25.961,25.9852,25.9367,25.9771,36009.0
2016-06-20 10:20:00,32.16,32.16,32.08,32.1,42016.0,25.9771,25.9771,25.9125,25.9286,42016.0
2016-06-20 10:30:00,32.09,32.11,32.03,32.05,65721.0,25.9206,25.9367,25.8721,25.8883,65721.0
2016-06-20 10:40:00,32.05,32.11,32.05,32.08,49799.0,25.8883,25.9367,25.8883,25.9125,49799.0
2016-06-20 10:50:00,32.08,32.1,32.06,32.1,38161.0,25.9125,25.9286,25.8963,25.9286,38161.0
2016-06-20 11:00:00,32.1,32.14,32.09,32.13,53104.0,25.9286,25.961,25.9206,25.9529,53104.0
2016-06-20 11:10:00,32.12,32.13,32.07,32.09,61416.0,25.9448,25.9529,25.9044,25.9206,61416.0
2016-06-20 11:20:00,32.09,32.12,32.07,32.08,44453.0,25.9206,25.9448,25.9044,25.9125,44453.0
2016-06-20 11:30:00,32.07,32.07,32.06,32.06,13819.0,25.9044,25.9044,25.8963,25.8963,13819.0
2016-06-20 11:40:00,32.07,32.11,32.04,32.05,35278.0,25.9044,25.9367,25.8802,25.8883,35278.0
2016-06-20 11:50:00,32.04,32.06,32.03,32.05,25126.0,25.8802,25.8963,25.8721,25.8883,25126.0
2016-06-20 12:00:00,32.04,32.05,32.01,32.02,22855.0,25.8802,25.8883,25.8559,25.864,22855.0
2016-06-20 12:10:00,32.02,32.03,31.98,32.02,26007.0,25.864,25.8721,25.8317,25.864,26007.0
2016-06-20 12:20:00,32.01,32.02,31.96,32.0,25229.0,25.8559,25.864,25.8156,25.8479,25229.0
2016-06-20 12:30:00,31.99,32.03,31.99,32.02,24508.0,25.8398,25.8721,25.8398,25.864,24508.0
2016-06-20 12:40:00,32.01,32.02,31.98,31.98,29366.0,25.8559,25.864,25.8317,25.8317,29366.0
2016-06-20 12:50:00,31.98,32.01,31.97,31.97,59058.0,25.8317,25.8559,25.8236,25.8236,59058.0
2016-06-20 13:00:00,31.98,31.99,31.96,31.97,56914.0,25.8317,25.8398,25.8156,25.8236,56914.0
2016-06-20 13:10:00,31.97,31.99,31.95,31.99,72170.0,25.8236,25.8398,25.8075,25.8398,72170.0
2016-06-20 13:20:00,31.99,31.99,31.93,31.95,39988.0,25.8398,25.8398,25.7913,25.8075,39988.0
2016-06-20 13:30:00,31.94,31.96,31.93,31.94,37720.0,25.7994,25.8156,25.7913,25.7994,37720.0
2016-06-20 13:40:00,31.94,31.99,31.93,31.98,28239.0,25.7994,25.8398,25.7913,25.8317,28239.0
2016-06-20 13:50:00,31.99,32.02,31.99,31.99,37996.0,25.8398,25.864,25.8398,25.8398,37996.0
2016-06-20 14:00:00,31.99,32.02,31.98,31.99,42754.0,25.8398,25.864,25.8317,25.8398,42754.0
2016-06-20 14:10:00,31.99,32.0,31.98,31.98,22765.0,25.8398,25.8479,25.8317,25.8317,22765.0
2016-06-20 14:20:00,31.98,31.98,31.9,31.9,92474.0,25.8317,25.8317,25.7671,25.7671,92474.0
2016-06-20 14:30:00,31.9,31.9,31.86,31.87,68767.0,25.7671,25.7671,25.7348,25.7429,68767.0
2016-06-20 14:40:00,31.87,31.93,31.86,31.92,36841.0,25.7429,25.7913,25.7348,25.7832,36841.0
2016-06-20 14:50:00,31.93,31.96,31.92,31.96,47729.0,25.7913,25.8156,25.7832,25.8156,47729.0
2016-06-20 15:00:00,31.96,31.98,31.93,31.94,51616.0,25.8156,25.8317,25.7913,25.7994,51616.0
2016-06-20 15:10:00,31.94,31.94,31.88,31.89,52812.0,25.7994,25.7994,25.7509,25.759,52812.0
2016-06-20 15:20:00,31.89,31.9,31.85,31.87,52550.0,25.759,25.7671,25.7267,25.7429,52550.0
2016-06-20 15:30:00,31.86,31.91,31.86,31.91,85125.0,25.7348,25.7752,25.7348,25.7752,85125.0
2016-06-20 15:40:00,31.91,31.93,31.85,31.85,117747.0,25.7752,25.7913,25.7267,25.7267,117747.0
2016-06-20 15:50:00,31.85,31.86,31.82,31.85,168018.0,25.7267,25.7348,25.7025,25.7267,168018.0
2016-06-21 09:30:00,31.98,32.02,31.85,31.88,47892.0,25.8317,25.864,25.7267,25.7509,47892.0
2016-06-21 09:40:00,31.88,31.93,31.84,31.92,43419.0,25.7509,25.7913,25.7186,25.7832,43419.0
2016-06-21 09:50:00,31.92,31.97,31.91,31.97,32338.0,25.7832,25.8236,25.7752,25.8236,32338.0
2016-06-21 10:00:00,31.96,31.98,31.93,31.96,28587.0,25.8156,25.8317,25.7913,25.8156,28587.0
2016-06-21 10:10:00,31.95,32.01,31.95,32.0,25317.0,25.8075,25.8559,25.8075,25.8479,25317.0
2016-06-21 10:20:00,32.0,32.01,31.95,32.01,39166.0,25.8479,25.8559,25.8075,25.8559,39166.0
2016-06-21 10:30:00,32.0,32.05,32.0,32.02,52435.0,25.8479,25.8883,25.8479,25.864,52435.0
2016-06-21 10:40:00,32.03,32.07,32.03,32.07,21818.0,25.8721,25.9044,25.8721,25.9044,21818.0
2016-06-21 10:50:00,32.07,32.09,32.03,32.04,24365.0,25.9044,25.9206,25.8721,25.8802,24365.0
2016-06-21 11:00:00,32.03,32.1,32.03,32.08,19492.0,25.8721,25.9286,25.8721,25.9125,19492.0
2016-06-21 11:10:00,32.08,32.13,32.07,32.13,71243.0,25.9125,25.9529,25.9044,25.9529,71243.0
2016-06-21 11:20:00,32.12,32.12,32.05,32.09,38142.0,25.9448,25.9448,25.8883,25.9206,38142.0
2016-06-21 11:30:00,32.08,32.08,32.03,32.08,27456.0,25.9125,25.9125,25.8721,25.9125,27456.0
2016-06-21 11:40:00,32.08,32.11,32.07,32.09,20435.0,25.9125,25.9367,25.9044,25.9206,20435.0
2016-06-21 11:50:00,32.1,32.12,32.07,32.12,34368.0,25.9286,25.9448,25.9044,25.9448,34368.0
2016-06-21 12:00:00,32.11,32.12,32.07,32.08,27639.0,25.9367,25.9448,25.9044,25.9125,27639.0
2016-06-21 12:10:00,32.08,32.11,32.06,32.09,21856.0,25.9125,25.9367,25.8963,25.9206,21856.0
2016-06-21 12:20:00,32.1,32.13,32.09,32.13,23474.0,25.9286,25.9529,25.9206,25.9529,23474.0
2016-06-21 12:30:00,32.13,32.14,32.12,32.13,20386.0,25.9529,25.961,25.9448,25.9529,20386.0
2016-06-21 12:40:00,32.12,32.13,32.09,32.11,10530.0,25.9448,25.9529,25.9206,25.9367,10530.0
2016-06-21 12:50:00,32.11,32.12,32.1,32.11,14531.0,25.9367,25.9448,25.9286,25.9367,14531.0
2016-06-21 13:00:00,32.1,32.11,32.07,32.1,19378.0,25.9286,25.9367,25.9044,25.9286,19378.0
2016-06-21 13:10:00,32.09,32.1,32.06,32.08,13739.0,25.9206,25.9286,25.8963,25.9125,13739.0
2016-06-21 13:20:00,32.08,32.08,32.04,32.05,18941.0,25.9125,25.9125,25.8802,25.8883,18941.0
2016-06-21 13:30:00,32.06,32.07,32.02,32.04,26029.0,25.8963,25.9044,25.864,25.8802,26029.0
2016-06-21 13:40:00,32.04,32.05,32.02,32.02,24737.0,25.8802,25.8883,25.864,25.864,24737.0
2016-06-21 13:50:00,32.03,32.07,32.02,32.06,38013.0,25.8721,25.9044,25.864,25.8963,38013.0
2016-06-21 14:00:00,32.06,32.08,32.04,32.08,37934.0,25.8963,25.9125,25.8802,25.9125,37934.0
2016-06-21 14:10:00,32.08,32.1,32.06,32.1,26960.0,25.9125,25.9286,25.8963,25.9286,26960.0
2016-06-21 14:20:00,32.1,32.1,32.08,32.09,22153.0,25.9286,25.9286,25.9125,25.9206,22153.0
2016-06-21 14:30:00,32.09,32.12,32.08,32.09,32332.0,25.9206,25.9448,25.9125,25.9206,32332.0
2016-06-21 14:40:00,32.09,32.1,32.06,32.08,27124.0,25.9206,25.9286,25.8963,25.9125,27124.0
2016-06-21 14:50:00,32.08,32.09,32.05,32.05,29865.0,25.9125,25.9206,25.8883,25.8883,29865.0
2016-06-21 15:00:00,32.05,32.06,32.03,32.04,49156.0,25.8883,25.8963,25.8721,25.8802,49156.0
2016-06-21 15:10:00,32.05,32.07,32.04,32.06,60619.0,25.8883,25.9044,25.8802,25.8963,60619.0
2016-06-21 15:20:00,32.06,32.08,32.04,32.07,56144.0,25.8963,25.9125,25.8802,25.9044,56144.0
2016-06-21 15:30:00,32.08,32.08,32.04,32.08,89245.0,25.9125,25.9125,25.8802,25.9125,89245.0
2016-06-21 15:40:00,32.07,32.08,32.03,32.06,112127.0,25.9044,25.9125,25.8721,25.8963,112127.0
2016-06-21 15:50:00,32.05,32.06,32.02,32.04,223568.0,25.8883,25.8963,25.864,25.8802,223568.0
2016-06-22 09:30:00,31.96,32.14,31.96,32.12,47951.0,25.8156,25.961,25.8156,25.9448,47951.0
2016-06-22 09:40:00,32.12,32.15,32.07,32.15,47546.0,25.9448,25.969,25.9044,25.969,47546.0
2016-06-22 09:50:00,32.15,32.18,32.13,32.17,29614.0,25.969,25.9933,25.9529,25.9852,29614.0
2016-06-22 10:00:00,32.16,32.19,32.15,32.18,45073.0,25.9771,26.0013,25.969,25.9933,45073.0
2016-06-22 10:10:00,32.18,32.18,32.15,32.16,16844.0,25.9933,25.9933,25.969,25.9771,16844.0
2016-06-22 10:20:00,32.16,32.24,32.16,32.21,16209.0,25.9771,26.0417,25.9771,26.0175,16209.0
2016-06-22 10:30:00,32.21,32.22,32.15,32.19,36524.0,26.0175,26.0256,25.969,26.0013,36524.0
2016-06-22 10:40:00,32.19,32.21,32.17,32.2,43000.0,26.0013,26.0175,25.9852,26.0094,43000.0
2016-06-22 10:50:00,32.19,32.21,32.15,32.18,49423.0,26.0013,26.0175,25.969,25.9933,49423.0
2016-06-22 11:00:00,32.17,32.2,32.17,32.19,46239.0,25.9852,26.0094,25.9852,26.0013,46239.0
2016-06-22 11:10:00,32.19,32.22,32.18,32.2,30905.0,26.0013,26.0256,25.9933,26.0094,30905.0
2016-06-22 11:20:00,32.2,32.22,32.18,32.2,19675.0,26.0094,26.0256,25.9933,26.0094,19675.0
2016-06-22 11:30:00,32.2,32.2,32.13,32.15,75437.0,26.0094,26.0094,25.9529,25.969,75437.0
2016-06-22 11:40:00,32.14,32.19,32.12,32.16,38530.0,25.961,26.0013,25.9448,25.9771,38530.0
2016-06-22 11:50:00,32.16,32.19,32.15,32.19,11333.0,25.9771,26.0013,25.969,26.0013,11333.0
2016-06-22 12:00:00,32.18,32.2,32.16,32.18,18605.0,25.9933,26.0094,25.9771,25.9933,18605.0
2016-06-22 12:10:00,32.18,32.22,32.16,32.17,39872.0,25.9933,26.0256,25.9771,25.9852,39872.0
2016-06-22 12:20:00,32.16,32.17,32.13,32.14,26121.0,25.9771,25.9852,25.9529,25.961,26121.0
2016-06-22 12:30:00,32.14,32.15,32.09,32.11,38831.0,25.961,25.969,25.9206,25.9367,38831.0
2016-06-22 12:40:00,32.11,32.12,32.07,32.09,37332.0,25.9367,25.9448,25.9044,25.9206,37332.0
2016-06-22 12:50:00,32.09,32.14,32.09,32.13,13025.0,25.9206,25.961,25.9206,25.9529,13025.0
2016-06-22 13:00:00,32.13,32.14,32.07,32.07,32215.0,25.9529,25.961,25.9044,25.9044,32215.0
2016-06-22 13:10:00,32.07,32.08,32.05,32.08,29491.0,25.9044,25.9125,25.8883,25.9125,29491.0
2016-06-22 13:20:00,32.08,32.11,32.05,32.11,20136.0,25.9125,25.9367,25.8883,25.9367,20136.0
2016-06-22 13:30:00,32.11,32.14,32.09,32.13,31824.0,25.9367,25.961,25.9206,25.9529,31824.0
2016-06-22 13:40:00,32.13,32.18,32.12,32.16,64442.0,25.9529,25.9933,25.9448,25.9771,64442.0
2016-06-22 13:50:00,32.16,32.18,32.15,32.15,12690.0,25.9771,25.9933,25.969,25.969,12690.0
2016-06-22 14:00:00,32.16,32.16,32.11,32.11,56662.0,25.9771,25.9771,25.9367,25.9367,56662.0
2016-06-22 14:10:00,32.11,32.12,32.1,32.11,12520.0,25.9367,25.9448,25.9286,25.9367,12520.0
2016-06-22 14:20:00,32.1,32.13,32.08,32.13,27551.0,25.9286,25.9529,25.9125,25.9529,27551.0
2016-06-22 14:30:00,32.14,32.14,32.09,32.09,20925.0,25.961,25.961,25.9206,25.9206,20925.0
2016-06-22 14:40:00,32.1,32.11,32.07,32.08,12670.0,25.9286,25.9367,25.9044,25.9125,12670.0
2016-06-22 14:50:00,32.09,32.12,32.08,32.11,15846.0,25.9206,25.9448,25.9125,25.9367,15846.0
2016-06-22 15:00:00,32.11,32.14,32.08,32.08,31051.0,25.9367,25.961,25.9125,25.9125,31051.0
2016-06-22 15:10:00,32.08,32.1,32.06,32.08,27765.0,25.9125,25.9286,25.8963,25.9125,27765.0
2016-06-22 15:20:00,32.07,32.08,32.03,32.05,36652.0,25.9044,25.9125,25.8721,25.8883,36652.0
2016-06-22 15:30:00,32.05,32.05,32.02,32.04,39224.0,25.8883,25.8883,25.864,25.8802,39224.0
2016-06-22 15:40:00,32.04,32.05,32.01,32.04,67049.0,25.8802,25.8883,25.8559,25.8802,67049.0
2016-06-22 15:50:00,32.03,32.06,32.0,32.03,160837.0,25.8721,25.8963,25.8479,25.8721,160837.0
2016-06-23 09:30:00,32.32,32.38,32.21,32.3,47222.0,26.1063,26.1548,26.0175,26.0902,47222.0
2016-06-23 09:40:00,32.29,32.38,32.29,32.32,43646.0,26.0821,26.1548,26.0821,26.1063,43646.0
2016-06-23 09:50:00,32.33,32.33,32.26,32.3,47635.0,26.1144,26.1144,26.0579,26.0902,47635.0
2016-06-23 10:00:00,32.3,32.33,32.27,32.29,21119.0,26.0902,26.1144,26.066,26.0821,21119.0
2016-06-23 10:10:00,32.3,32.31,32.2,32.2,28135.0,26.0902,26.0983,26.0094,26.0094,28135.0
2016-06-23 10:20:00,32.21,32.25,32.18,32.19,37260.0,26.0175,26.0498,25.9933,26.0013,37260.0
2016-06-23 10:30:00,32.18,32.2,32.15,32.19,31658.0,25.9933,26.0094,25.969,26.0013,31658.0
2016-06-23 10:40:00,32.19,32.24,32.19,32.22,41451.0,26.0013,26.0417,26.0013,26.0256,41451.0
2016-06-23 10:50:00,32.22,32.23,32.17,32.23,45391.0,26.0256,26.0336,25.9852,26.0336,45391.0
2016-06-23 11:00:00,32.23,32.27,32.22,32.27,39286.0,26.0336,26.066,26.0256,26.066,39286.0
2016-06-23 11:10:00,32.27,32.33,32.26,32.3,26237.0,26.066,26.1144,26.0579,26.0902,26237.0
2016-06-23 11:20:00,32.3,32.32,32.28,32.32,21930.0,26.0902,26.1063,26.074,26.1063,21930.0
2016-06-23 11:30:00,32.32,32.32,32.27,32.27,33810.0,26.1063,26.1063,26.066,26.066,33810.0
2016-06-23 11:40:00,32.27,32.32,32.27,32.32,20608.0,26.066,26.1063,26.066,26.1063,20608.0
2016-06-23 11:50:00,32.32,32.34,32.3,32.3,32848.0,26.1063,26.1225,26.0902,26.0902,32848.0
2016-06-23 12:00:00,32.3,32.32,32.3,32.3,11768.0,26.0902,26.1063,26.0902,26.0902,11768.0
2016-06-23 12:10:00,32.31,32.35,32.3,32.34,55566.0,26.0983,26.1306,26.0902,26.1225,55566.0
2016-06-23 12:20:00,32.34,32.37,32.34,32.37,15091.0,26.1225,26.1467,26.1225,26.1467,15091.0
2016-06-23 12:30:00,32.36,32.37,32.34,32.35,28994.0,26.1387,26.1467,26.1225,26.1306,28994.0
2016-06-23 12:40:00,32.34,32.35,32.32,32.34,24451.0,26.1225,26.1306,26.1063,26.1225,24451.0
2016-06-23 12:50:00,32.34,32.37,32.34,32.34,23160.0,26.1225,26.1467,26.1225,26.1225,23160.0
2016-06-23 13:00:00,32.35,32.36,32.31,32.35,49086.0,26.1306,26.1387,26.0983,26.1306,49086.0
2016-06-23 13:10:00,32.34,32.37,32.33,32.34,12130.0,26.1225,26.1467,26.1144,26.1225,12130.0
2016-06-23 13:20:00,32.33,32.35,32.31,32.33,43751.0,26.1144,26.1306,26.0983,26.1144,43751.0
2016-06-23 13:30:00,32.33,32.34,32.27,32.28,14423.0,26.1144,26.1225,26.066,26.074,14423.0
2016-06-23 13:40:00,32.27,32.28,32.26,32.27,17410.0,26.066,26.074,26.0579,26.066,17410.0
2016-06-23 13:50:00,32.27,32.28,32.25,32.27,14682.0,26.066,26.074,26.0498,26.066,14682.0
2016-06-23 14:00:00,32.27,32.31,32.26,32.3,31159.0,26.066,26.0983,26.0579,26.0902,31159.0
2016-06-23 14:10:00,32.31,32.33,32.28,32.29,34671.0,26.0983,26.1144,26.074,26.0821,34671.0
2016-06-23 14:20:00,32.29,32.29,32.23,32.26,44377.0,26.0821,26.0821,26.0336,26.0579,44377.0
2016-06-23 14:30:00,32.25,32.28,32.24,32.27,20671.0,26.0498,26.074,26.0417,26.066,20671.0
2016-06-23 14:40:00,32.27,32.32,32.27,32.31,28877.0,26.066,26.1063,26.066,26.0983,28877.0
2016-06-23 14:50:00,32.3,32.33,32.3,32.3,29593.0,26.0902,26.1144,26.0902,26.0902,29593.0
2016-06-23 15:00:00,32.3,32.32,32.28,32.3,36639.0,26.0902,26.1063,26.074,26.0902,36639.0
2016-06-23 15:10:00,32.29,32.36,32.29,32.34,71314.0,26.0821,26.1387,26.0821,26.1225,71314.0
2016-06-23 15:20:00,32.34,32.34,32.31,32.32,35783.0,26.1225,26.1225,26.0983,26.1063,35783.0
2016-06-23 15:30:00,32.32,32.37,32.31,32.35,51280.0,26.1063,26.1467,26.0983,26.1306,51280.0
2016-06-23 15:40:00,32.35,32.42,32.34,32.41,70912.0,26.1306,26.1871,26.1225,26.179,70912.0
2016-06-23 15:50:00,32.41,32.49,32.4,32.49,232487.0,26.179,26.2437,26.171,26.2437,232487.0
2016-06-24 09:30:00,31.45,31.6,31.28,31.56,220532.0,25.4036,25.5248,25.2663,25.4925,220532.0
2016-06-24 09:40:00,31.57,31.71,31.5,31.61,95579.0,25.5005,25.6136,25.444,25.5328,95579.0
2016-06-24 09:50:00,31.61,31.8,31.6,31.76,88294.0,25.5328,25.6863,25.5248,25.654,88294.0
2016-06-24 10:00:00,31.76,31.94,31.74,31.93,94826.0,25.654,25.7994,25.6379,25.7913,94826.0
2016-06-24 10:10:00,31.94,31.98,31.86,31.9,98881.0,25.7994,25.8317,25.7348,25.7671,98881.0
2016-06-24 10:20:00,31.9,31.99,31.88,31.96,105065.0,25.7671,25.8398,25.7509,25.8156,105065.0
2016-06-24 10:30:00,31.96,32.02,31.87,32.02,134655.0,25.8156,25.864,25.7429,25.864,134655.0
2016-06-24 10:40:00,32.02,32.02,31.95,31.97,93987.0,25.864,25.864,25.8075,25.8236,93987.0
2016-06-24 10:50:00,31.97,32.0,31.91,31.92,94080.0,25.8236,25.8479,25.7752,25.7832,94080.0
2016-06-24 11:00:00,31.92,31.95,31.85,31.93,102635.0,25.7832,25.8075,25.7267,25.7913,102635.0
2016-06-24 11:10:00,31.94,31.95,31.9,31.92,52269.0,25.7994,25.8075,25.7671,25.7832,52269.0
2016-06-24 11:20:00,31.92,31.95,31.85,31.95,118384.0,25.7832,25.8075,25.7267,25.8075,118384.0
2016-06-24 11:30:00,31.94,31.97,31.89,31.92,44911.0,25.7994,25.8236,25.759,25.7832,44911.0
2016-06-24 11:40:00,31.92,32.01,31.89,31.98,73801.0,25.7832,25.8559,25.759,25.8317,73801.0
2016-06-24 11:50:00,31.98,32.01,31.93,32.01,46563.0,25.8317,25.8559,25.7913,25.8559,46563.0
2016-06-24 12:00:00,32.01,32.02,31.92,31.93,60305.0,25.8559,25.864,25.7832,25.7913,60305.0
2016-06-24 12:10:00,31.92,31.94,31.89,31.92,105383.0,25.7832,25.7994,25.759,25.7832,105383.0
2016-06-24 12:20:00,31.93,32.0,31.93,31.96,44356.0,25.7913,25.8479,25.7913,25.8156,44356.0
2016-06-24 12:30:00,31.96,31.97,31.89,31.91,55383.0,25.8156,25.8236,25.759,25.7752,55383.0
2016-06-24 12:40:00,31.9,31.91,31.81,31.83,54827.0,25.7671,25.7752,25.6944,25.7106,54827.0
2016-06-24 12:50:00,31.83,31.9,31.81,31.84,76692.0,25.7106,25.7671,25.6944,25.7186,76692.0
2016-06-24 13:00:00,31.84,31.86,31.79,31.81,55124.0,25.7186,25.7348,25.6782,25.6944,55124.0
2016-06-24 13:10:00,31.8,31.88,31.79,31.82,46575.0,25.6863,25.7509,25.6782,25.7025,46575.0
2016-06-24 13:20:00,31.83,31.83,31.79,31.83,26148.0,25.7106,25.7106,25.6782,25.7106,26148.0
2016-06-24 13:30:00,31.83,31.92,31.82,31.9,27823.0,25.7106,25.7832,25.7025,25.7671,27823.0
2016-06-24 13:40:00,31.89,31.91,31.83,31.86,39160.0,25.759,25.7752,25.7106,25.7348,39160.0
2016-06-24 13:50:00,31.87,31.94,31.84,31.93,60215.0,25.7429,25.7994,25.7186,25.7913,60215.0
2016-06-24 14:00:00,31.93,31.95,31.89,31.95,35490.0,25.7913,25.8075,25.759,25.8075,35490.0
2016-06-24 14:10:00,31.95,31.98,31.9,31.91,73203.0,25.8075,25.8317,25.7671,25.7752,73203.0
2016-06-24 14:20:00,31.91,31.91,31.82,31.83,58074.0,25.7752,25.7752,25.7025,25.7106,58074.0
2016-06-24 14:30:00,31.83,31.83,31.73,31.8,85599.0,25.7106,25.7106,25.6298,25.6863,85599.0
2016-06-24 14:40:00,31.8,31.83,31.75,31.8,50944.0,25.6863,25.7106,25.6459,25.6863,50944.0
2016-06-24 14:50:00,31.81,31.9,31.8,31.86,109537.0,25.6944,25.7671,25.6863,25.7348,109537.0
2016-06-24 15:00:00,31.85,31.88,31.79,31.81,127067.0,25.7267,25.7509,25.6782,25.6944,127067.0
2016-06-24 15:10:00,31.8,31.8,31.65,31.66,198238.0,25.6863,25.6863,25.5652,25.5732,198238.0
2016-06-24 15:20:00,31.67,31.69,31.63,31.69,186375.0,25.5813,25.5975,25.549,25.5975,186375.0
2016-06-24 15:30:00,31.68,31.78,31.65,31.73,159563.0,25.5894,25.6702,25.5652,25.6298,159563.0
2016-06-24 15:40:00,31.73,31.86,31.72,31.82,292051.0,25.6298,25.7348,25.6217,25.7025,292051.0
2016-06-24 15:50:00,31.83,31.88,31.66,31.66,440643.0,25.7106,25.7509,25.5732,25.5732,440643.0
2016-06-27 09:30:00,31.34,31.5,31.32,31.4,79675.0,25.3148,25.444,25.2986,25.3632,79675.0
2016-06-27 09:40:00,31.4,31.46,31.36,31.37,146473.0,25.3632,25.4117,25.3309,25.339,146473.0
2016-06-27 09:50:00,31.36,31.45,31.36,31.39,86320.0,25.3309,25.4036,25.3309,25.3551,86320.0
2016-06-27 10:00:00,31.38,31.42,31.3,31.34,73132.0,25.3471,25.3794,25.2824,25.3148,73132.0
2016-06-27 10:10:00,31.34,31.36,31.26,31.27,71782.0,25.3148,25.3309,25.2501,25.2582,71782.0
2016-06-27 10:20:00,31.28,31.31,31.2,31.22,117807.0,25.2663,25.2905,25.2017,25.2178,117807.0
2016-06-27 10:30:00,31.22,31.27,31.19,31.23,97001.0,25.2178,25.2582,25.1936,25.2259,97001.0
2016-06-27 10:40:00,31.24,31.28,31.19,31.23,75564.0,25.234,25.2663,25.1936,25.2259,75564.0
2016-06-27 10:50:00,31.22,31.24,31.15,31.18,53913.0,25.2178,25.234,25.1613,25.1855,53913.0
2016-06-27 11:00:00,31.18,31.23,31.15,31.19,57337.0,25.1855,25.2259,25.1613,25.1936,57337.0
2016-06-27 11:10:00,31.19,31.23,31.14,31.21,53568.0,25.1936,25.2259,25.1532,25.2097,53568.0
2016-06-27 11:20:00,31.2,31.32,31.19,31.31,91398.0,25.2017,25.2986,25.1936,25.2905,91398.0
2016-06-27 11:30:00,31.3,31.39,31.29,31.39,69658.0,25.2824,25.3551,25.2744,25.3551,69658.0
2016-06-27 11:40:00,31.39,31.53,31.37,31.52,86471.0,25.3551,25.4682,25.339,25.4601,86471.0
2016-06-27 11:50:00,31.52,31.59,31.49,31.57,76323.0,25.4601,25.5167,25.4359,25.5005,76323.0
2016-06-27 12:00:00,31.57,31.57,31.45,31.48,34587.0,25.5005,25.5005,25.4036,25.4278,34587.0
2016-06-27 12:10:00,31.47,31.59,31.45,31.55,44817.0,25.4198,25.5167,25.4036,25.4844,44817.0
2016-06-27 12:20:00,31.55,31.6,31.54,31.56,57669.0,25.4844,25.5248,25.4763,25.4925,57669.0
2016-06-27 12:30:00,31.56,31.57,31.46,31.48,60273.0,25.4925,25.5005,25.4117,25.4278,60273.0
2016-06-27 12:40:00,31.48,31.51,31.43,31.48,57978.0,25.4278,25.4521,25.3875,25.4278,57978.0
2016-06-27 12:50:00,31.49,31.5,31.43,31.48,30357.0,25.4359,25.444,25.3875,25.4278,30357.0
2016-06-27 13:00:00,31.47,31.5,31.45,31.47,41997.0,25.4198,25.444,25.4036,25.4198,41997.0
2016-06-27 13:10:00,31.47,31.54,31.47,31.54,30030.0,25.4198,25.4763,25.4198,25.4763,30030.0
2016-06-27 13:20:00,31.53,31.55,31.5,31.51,22078.0,25.4682,25.4844,25.444,25.4521,22078.0
2016-06-27 13:30:00,31.51,31.52,31.45,31.48,45818.0,25.4521,25.4601,25.4036,25.4278,45818.0
2016-06-27 13:40:00,31.47,31.47,31.4,31.44,31172.0,25.4198,25.4198,25.3632,25.3955,31172.0
2016-06-27 13:50:00,31.43,31.48,31.42,31.45,26003.0,25.3875,25.4278,25.3794,25.4036,26003.0
2016-06-27 14:00:00,31.45,31.48,31.4,31.43,34119.0,25.4036,25.4278,25.3632,25.3875,34119.0
2016-06-27 14:10:00,31.42,31.45,31.36,31.39,35022.0,25.3794,25.4036,25.3309,25.3551,35022.0
2016-06-27 14:20:00,31.4,31.48,31.38,31.47,64481.0,25.3632,25.4278,25.3471,25.4198,64481.0
2016-06-27 14:30:00,31.47,31.5,31.42,31.46,44177.0,25.4198,25.444,25.3794,25.4117,44177.0
2016-06-27 14:40:00,31.46,31.47,31.4,31.42,27703.0,25.4117,25.4198,25.3632,25.3794,27703.0
2016-06-27 14:50:00,31.41,31.42,31.33,31.37,42605.0,25.3713,25.3794,25.3067,25.339,42605.0
2016-06-27 15:00:00,31.37,31.38,31.33,31.35,46549.0,25.339,25.3471,25.3067,25.3228,46549.0
2016-06-27 15:10:00,31.34,31.39,31.31,31.32,50595.0,25.3148,25.3551,25.2905,25.2986,50595.0
2016-06-27 15:20:00,31.32,31.33,31.23,31.31,58347.0,25.2986,25.3067,25.2259,25.2905,58347.0
2016-06-27 15:30:00,31.3,31.39,31.28,31.39,126702.0,25.2824,25.3551,25.2663,25.3551,126702.0
2016-06-27 15:40:00,31.39,31.4,31.33,31.38,232953.0,25.3551,25.3632,25.3067,25.3471,232953.0
2016-06-27 15:50:00,31.37,31.38,31.3,31.35,412118.0,25.339,25.3471,25.2824,25.3228,412118.0
2016-06-28 09:30:00,31.5,31.54,31.33,31.53,122667.0,25.444,25.4763,25.3067,25.4682,122667.0
2016-06-28 09:40:00,31.52,31.61,31.5,31.59,95365.0,25.4601,25.5328,25.444,25.5167,95365.0
2016-06-28 09:50:00,31.58,31.67,31.55,31.66,162873.0,25.5086,25.5813,25.4844,25.5732,162873.0
2016-06-28 10:00:00,31.66,31.68,31.59,31.64,55257.0,25.5732,25.5894,25.5167,25.5571,55257.0
2016-06-28 10:10:00,31.64,31.7,31.63,31.65,32641.0,25.5571,25.6055,25.549,25.5652,32641.0
2016-06-28 10:20:00,31.64,31.69,31.63,31.63,35833.0,25.5571,25.5975,25.549,25.549,35833.0
2016-06-28 10:30:00,31.64,31.71,31.63,31.66,42639.0,25.5571,25.6136,25.549,25.5732,42639.0
2016-06-28 10:40:00,31.66,31.69,31.64,31.69,29892.0,25.5732,25.5975,25.5571,25.5975,29892.0
2016-06-28 10:50:00,31.7,31.71,31.64,31.65,29189.0,25.6055,25.6136,25.5571,25.5652,29189.0
2016-06-28 11:00:00,31.66,31.67,31.61,31.61,25105.0,25.5732,25.5813,25.5328,25.5328,25105.0
2016-06-28 11:10:00,31.62,31.69,31.62,31.65,29986.0,25.5409,25.5975,25.5409,25.5652,29986.0
2016-06-28 11:20:00,31.65,31.66,31.6,31.61,20753.0,25.5652,25.5732,25.5248,25.5328,20753.0
2016-06-28 11:30:00,31.62,31.66,31.6,31.65,33856.0,25.5409,25.5732,25.5248,25.5652,33856.0
2016-06-28 11:40:00,31.66,31.71,31.64,31.71,18590.0,25.5732,25.6136,25.5571,25.6136,18590.0
2016-06-28 11:50:00,31.71,31.75,31.68,31.73,67144.0,25.6136,25.6459,25.5894,25.6298,67144.0
2016-06-28 12:00:00,31.73,31.75,31.71,31.73,18167.0,25.6298,25.6459,25.6136,25.6298,18167.0
2016-06-28 12:10:00,31.72,31.73,31.69,31.7,25440.0,25.6217,25.6298,25.5975,25.6055,25440.0
2016-06-28 12:20:00,31.7,31.72,31.67,31.68,37666.0,25.6055,25.6217,25.5813,25.5894,37666.0
2016-06-28 12:30:00,31.69,31.78,31.69,31.76,43497.0,25.5975,25.6702,25.5975,25.654,43497.0
2016-06-28 12:40:00,31.77,31.77,31.71,31.71,57644.0,25.6621,25.6621,25.6136,25.6136,57644.0
2016-06-28 12:50:00,31.71,31.74,31.7,31.73,33000.0,25.6136,25.6379,25.6055,25.6298,33000.0
2016-06-28 13:00:00,31.73,31.76,31.71,31.75,17792.0,25.6298,25.654,25.6136,25.6459,17792.0
2016-06-28 13:10:00,31.75,31.78,31.74,31.76,33856.0,25.6459,25.6702,25.6379,25.654,33856.0
2016-06-28 13:20:00,31.76,31.76,31.7,31.72,28380.0,25.654,25.654,25.6055,25.6217,28380.0
2016-06-28 13:30:00,31.73,31.74,31.69,31.71,22493.0,25.6298,25.6379,25.5975,25.6136,22493.0
2016-06-28 13:40:00,31.71,31.73,31.69,31.71,12231.0,25.6136,25.6298,25.5975,25.6136,12231.0
2016-06-28 13:50:00,31.71,31.74,31.69,31.73,14680.0,25.6136,25.6379,25.5975,25.6298,14680.0
2016-06-28 14:00:00,31.72,31.77,31.69,31.69,25587.0,25.6217,25.6621,25.5975,25.5975,25587.0
2016-06-28 14:10:00,31.7,31.73,31.69,31.73,28468.0,25.6055,25.6298,25.5975,25.6298,28468.0
2016-06-28 14:20:00,31.74,31.76,31.71,31.76,22809.0,25.6379,25.654,25.6136,25.654,22809.0
2016-06-28 14:30:00,31.76,31.85,31.76,31.84,29836.0,25.654,25.7267,25.654,25.7186,29836.0
2016-06-28 14:40:00,31.84,31.87,31.83,31.85,24414.0,25.7186,25.7429,25.7106,25.7267,24414.0
2016-06-28 14:50:00,31.86,31.96,31.85,31.94,49487.0,25.7348,25.8156,25.7267,25.7994,49487.0
2016-06-28 15:00:00,31.94,31.94,31.9,31.9,36937.0,25.7994,25.7994,25.7671,25.7671,36937.0
2016-06-28 15:10:00,31.91,31.96,31.89,31.9,35715.0,25.7752,25.8156,25.759,25.7671,35715.0
2016-06-28 15:20:00,31.89,31.91,31.83,31.86,38106.0,25.759,25.7752,25.7106,25.7348,38106.0
2016-06-28 15:30:00,31.86,31.91,31.85,31.9,77805.0,25.7348,25.7752,25.7267,25.7671,77805.0
2016-06-28 15:40:00,31.9,31.94,31.89,31.92,92741.0,25.7671,25.7994,25.759,25.7832,92741.0
2016-06-28 15:50:00,31.93,31.97,31.89,31.96,202094.0,25.7913,25.8236,25.759,25.8156,202094.0
2016-06-29 09:30:00,32.16,32.24,32.16,32.24,85501.0,25.9771,26.0417,25.9771,26.0417,85501.0
2016-06-29 09:40:00,32.25,32.3,32.18,32.3,70974.0,26.0498,26.0902,25.9933,26.0902,70974.0
2016-06-29 09:50:00,32.29,32.34,32.22,32.28,137620.0,26.0821,26.1225,26.0256,26.074,137620.0
2016-06-29 10:00:00,32.28,32.32,32.24,32.27,96786.0,26.074,26.1063,26.0417,26.066,96786.0
2016-06-29 10:10:00,32.27,32.32,32.26,32.3,42130.0,26.066,26.1063,26.0579,26.0902,42130.0
2016-06-29 10:20:00,32.29,32.42,32.29,32.4,43871.0,26.0821,26.1871,26.0821,26.171,43871.0
2016-06-29 10:30:00,32.39,32.44,32.37,32.38,85229.0,26.1629,26.2033,26.1467,26.1548,85229.0
2016-06-29 10:40:00,32.38,32.39,32.35,32.39,58230.0,26.1548,26.1629,26.1306,26.1629,58230.0
2016-06-29 10:50:00,32.39,32.44,32.37,32.41,48808.0,26.1629,26.2033,26.1467,26.179,48808.0
2016-06-29 11:00:00,32.41,32.48,32.38,32.43,42473.0,26.179,26.2356,26.1548,26.1952,42473.0
2016-06-29 11:10:00,32.43,32.47,32.41,32.46,76514.0,26.1952,26.2275,26.179,26.2194,76514.0
2016-06-29 11:20:00,32.46,32.47,32.43,32.47,35678.0,26.2194,26.2275,26.1952,26.2275,35678.0
2016-06-29 11:30:00,32.46,32.48,32.45,32.48,13904.0,26.2194,26.2356,26.2114,26.2356,13904.0
2016-06-29 11:40:00,32.47,32.49,32.42,32.45,47340.0,26.2275,26.2437,26.1871,26.2114,47340.0
2016-06-29 11:50:00,32.45,32.46,32.44,32.45,58123.0,26.2114,26.2194,26.2033,26.2114,58123.0
2016-06-29 12:00:00,32.45,32.48,32.44,32.45,21762.0,26.2114,26.2356,26.2033,26.2114,21762.0
2016-06-29 12:10:00,32.45,32.52,32.44,32.51,60710.0,26.2114,26.2679,26.2033,26.2598,60710.0
2016-06-29 12:20:00,32.5,32.52,32.46,32.47,37616.0,26.2517,26.2679,26.2194,26.2275,37616.0
2016-06-29 12:30:00,32.47,32.48,32.44,32.47,32794.0,26.2275,26.2356,26.2033,26.2275,32794.0
2016-06-29 12:40:00,32.47,32.49,32.46,32.46,61665.0,26.2275,26.2437,26.2194,26.2194,61665.0
2016-06-29 12:50:00,32.45,32.51,32.44,32.51,62184.0,26.2114,26.2598,26.2033,26.2598,62184.0
2016-06-29 13:00:00,32.5,32.51,32.42,32.43,36960.0,26.2517,26.2598,26.1871,26.1952,36960.0
2016-06-29 13:10:00,32.42,32.44,32.41,32.43,23334.0,26.1871,26.2033,26.179,26.1952,23334.0
2016-06-29 13:20:00,32.43,32.46,32.4,32.46,34639.0,26.1952,26.2194,26.171,26.2194,34639.0
2016-06-29 13:30:00,32.45,32.48,32.42,32.47,25472.0,26.2114,26.2356,26.1871,26.2275,25472.0
2016-06-29 13:40:00,32.46,32.47,32.41,32.42,25213.0,26.2194,26.2275,26.179,26.1871,25213.0
2016-06-29 13:50:00,32.43,32.43,32.41,32.41,21887.0,26.1952,26.1952,26.179,26.179,21887.0
2016-06-29 14:00:00,32.41,32.44,32.39,32.44,38561.0,26.179,26.2033,26.1629,26.2033,38561.0
2016-06-29 14:10:00,32.43,32.46,32.4,32.41,58808.0,26.1952,26.2194,26.171,26.179,58808.0
2016-06-29 14:20:00,32.41,32.47,32.41,32.46,36983.0,26.179,26.2275,26.179,26.2194,36983.0
2016-06-29 14:30:00,32.46,32.48,32.45,32.47,35823.0,26.2194,26.2356,26.2114,26.2275,35823.0
2016-06-29 14:40:00,32.46,32.57,32.46,32.53,112668.0,26.2194,26.3083,26.2194,26.276,112668.0
2016-06-29 14:50:00,32.54,32.54,32.47,32.52,54240.0,26.2841,26.2841,26.2275,26.2679,54240.0
2016-06-29 15:00:00,32.52,32.61,32.52,32.61,98077.0,26.2679,26.3406,26.2679,26.3406,98077.0
2016-06-29 15:10:00,32.6,32.66,32.6,32.64,90678.0,26.3325,26.381,26.3325,26.3648,90678.0
2016-06-29 15:20:00,32.65,32.68,32.62,32.68,59008.0,26.3729,26.3971,26.3487,26.3971,59008.0
2016-06-29 15:30:00,32.68,32.68,32.6,32.6,70025.0,26.3971,26.3971,26.3325,26.3325,70025.0
2016-06-29 15:40:00,32.61,32.66,32.58,32.66,147443.0,26.3406,26.381,26.3164,26.381,147443.0
2016-06-29 15:50:00,32.65,32.69,32.62,32.65,453839.0,26.3729,26.4052,26.3487,26.3729,453839.0
2016-06-30 09:30:00,32.68,32.74,32.6,32.69,93790.0,26.3971,26.4456,26.3325,26.4052,93790.0
2016-06-30 09:40:00,32.69,32.85,32.67,32.81,107133.0,26.4052,26.5345,26.3891,26.5021,107133.0
2016-06-30 09:50:00,32.8,32.89,32.76,32.89,66986.0,26.4941,26.5668,26.4618,26.5668,66986.0
2016-06-30 10:00:00,32.89,32.89,32.81,32.84,40382.0,26.5668,26.5668,26.5021,26.5264,40382.0
2016-06-30 10:10:00,32.84,32.87,32.82,32.83,25153.0,26.5264,26.5506,26.5102,26.5183,25153.0
2016-06-30 10:20:00,32.84,32.87,32.82,32.85,29190.0,26.5264,26.5506,26.5102,26.5345,29190.0
2016-06-30 10:30:00,32.85,32.97,32.84,32.97,81999.0,26.5345,26.6314,26.5264,26.6314,81999.0
2016-06-30 10:40:00,32.97,33.02,32.94,33.02,88742.0,26.6314,26.6718,26.6071,26.6718,88742.0
2016-06-30 10:50:00,33.02,33.05,33.0,33.01,65905.0,26.6718,26.696,26.6556,26.6637,65905.0
2016-06-30 11:00:00,33.01,33.03,32.99,33.02,52416.0,26.6637,26.6798,26.6475,26.6718,52416.0
2016-06-30 11:10:00,33.03,33.04,32.99,33.01,36080.0,26.6798,26.6879,26.6475,26.6637,36080.0
2016-06-30 11:20:00,33.01,33.05,33.0,33.02,24987.0,26.6637,26.696,26.6556,26.6718,24987.0
2016-06-30 11:30:00,33.02,33.12,33.02,33.11,41395.0,26.6718,26.7525,26.6718,26.7445,41395.0
2016-06-30 11:40:00,33.11,33.18,33.11,33.17,95194.0,26.7445,26.801,26.7445,26.7929,95194.0
2016-06-30 11:50:00,33.17,33.2,33.13,33.2,75288.0,26.7929,26.8172,26.7606,26.8172,75288.0
2016-06-30 12:00:00,33.2,33.27,33.2,33.22,58931.0,26.8172,26.8737,26.8172,26.8333,58931.0
2016-06-30 12:10:00,33.23,33.29,33.22,33.24,161015.0,26.8414,26.8899,26.8333,26.8495,161015.0
2016-06-30 12:20:00,33.23,33.28,33.21,33.25,27696.0,26.8414,26.8818,26.8252,26.8575,27696.0
2016-06-30 12:30:00,33.26,33.3,33.26,33.28,65210.0,26.8656,26.8979,26.8656,26.8818,65210.0
2016-06-30 12:40:00,33.29,33.29,33.21,33.26,25352.0,26.8899,26.8899,26.8252,26.8656,25352.0
2016-06-30 12:50:00,33.26,33.31,33.25,33.26,24662.0,26.8656,26.906,26.8575,26.8656,24662.0
2016-06-30 13:00:00,33.27,33.37,33.27,33.35,71275.0,26.8737,26.9545,26.8737,26.9383,71275.0
2016-06-30 13:10:00,33.34,33.35,33.27,33.29,53249.0,26.9302,26.9383,26.8737,26.8899,53249.0
2016-06-30 13:20:00,33.29,33.3,33.23,33.26,21239.0,26.8899,26.8979,26.8414,26.8656,21239.0
2016-06-30 13:30:00,33.26,33.26,33.23,33.26,22129.0,26.8656,26.8656,26.8414,26.8656,22129.0
2016-06-30 13:40:00,33.25,33.26,33.24,33.26,16818.0,26.8575,26.8656,26.8495,26.8656,16818.0
2016-06-30 13:50:00,33.26,33.27,33.22,33.25,86605.0,26.8656,26.8737,26.8333,26.8575,86605.0
2016-06-30 14:00:00,33.25,33.27,33.23,33.27,29871.0,26.8575,26.8737,26.8414,26.8737,29871.0
2016-06-30 14:10:00,33.27,33.34,33.26,33.33,60263.0,26.8737,26.9302,26.8656,26.9222,60263.0
2016-06-30 14:20:00,33.32,33.38,33.28,33.29,26441.0,26.9141,26.9626,26.8818,26.8899,26441.0
2016-06-30 14:30:00,33.29,33.31,33.26,33.3,62240.0,26.8899,26.906,26.8656,26.8979,62240.0
2016-06-30 14:40:00,33.3,33.32,33.28,33.29,103540.0,26.8979,26.9141,26.8818,26.8899,103540.0
2016-06-30 14:50:00,33.29,33.37,33.29,33.34,38202.0,26.8899,26.9545,26.8899,26.9302,38202.0
2016-06-30 15:00:00,33.35,33.36,33.31,33.34,69384.0,26.9383,26.9464,26.906,26.9302,69384.0
2016-06-30 15:10:00,33.33,33.35,33.28,33.33,81450.0,26.9222,26.9383,26.8818,26.9222,81450.0
2016-06-30 15:20:00,33.33,33.45,33.33,33.44,234125.0,26.9222,27.0191,26.9222,27.011,234125.0
2016-06-30 15:30:00,33.45,33.46,33.4,33.4,75181.0,27.0191,27.0272,26.9787,26.9787,75181.0
2016-06-30 15:40:00,33.41,33.42,33.37,33.41,114102.0,26.9868,26.9949,26.9545,26.9868,114102.0
2016-06-30 15:50:00,33.41,33.5,33.39,33.5,306371.0,26.9868,27.0595,26.9706,27.0595,306371.0
2016-07-01 09:30:00,33.48,33.5,33.39,33.44,86925.0,27.0433,27.0595,26.9706,27.011,86925.0
2016-07-01 09:40:00,33.45,33.5,33.41,33.45,56496.0,27.0191,27.0595,26.9868,27.0191,56496.0
2016-07-01 09:50:00,33.45,33.5,33.43,33.5,41713.0,27.0191,27.0595,27.0029,27.0595,41713.0
2016-07-01 10:00:00,33.5,33.5,33.35,33.35,54189.0,27.0595,27.0595,26.9383,26.9383,54189.0
2016-07-01 10:10:00,33.36,33.36,33.3,33.3,34935.0,26.9464,26.9464,26.8979,26.8979,34935.0
2016-07-01 10:20:00,33.3,33.34,33.27,33.31,42130.0,26.8979,26.9302,26.8737,26.906,42130.0
2016-07-01 10:30:00,33.31,33.34,33.28,33.29,41684.0,26.906,26.9302,26.8818,26.8899,41684.0
2016-07-01 10:40:00,33.28,33.29,33.22,33.22,29503.0,26.8818,26.8899,26.8333,26.8333,29503.0
2016-07-01 10:50:00,33.21,33.29,33.21,33.26,35099.0,26.8252,26.8899,26.8252,26.8656,35099.0
2016-07-01 11:00:00,33.26,33.27,33.21,33.23,49163.0,26.8656,26.8737,26.8252,26.8414,49163.0
2016-07-01 11:10:00,33.23,33.23,33.18,33.22,34615.0,26.8414,26.8414,26.801,26.8333,34615.0
2016-07-01 11:20:00,33.22,33.31,33.21,33.3,50142.0,26.8333,26.906,26.8252,26.8979,50142.0
2016-07-01 11:30:00,33.3,33.32,33.26,33.3,39250.0,26.8979,26.9141,26.8656,26.8979,39250.0
2016-07-01 11:40:00,33.31,33.35,33.3,33.34,39304.0,26.906,26.9383,26.8979,26.9302,39304.0
2016-07-01 11:50:00,33.34,33.35,33.27,33.28,50233.0,26.9302,26.9383,26.8737,26.8818,50233.0
2016-07-01 12:00:00,33.29,33.33,33.24,33.25,92350.0,26.8899,26.9222,26.8495,26.8575,92350.0
2016-07-01 12:10:00,33.25,33.25,33.21,33.22,33378.0,26.8575,26.8575,26.8252,26.8333,33378.0
2016-07-01 12:20:00,33.22,33.22,33.15,33.2,35925.0,26.8333,26.8333,26.7768,26.8172,35925.0
2016-07-01 12:30:00,33.19,33.22,33.15,33.16,32714.0,26.8091,26.8333,26.7768,26.7849,32714.0
2016-07-01 12:40:00,33.16,33.2,33.15,33.19,29320.0,26.7849,26.8172,26.7768,26.8091,29320.0
2016-07-01 12:50:00,33.18,33.22,33.16,33.2,21415.0,26.801,26.8333,26.7849,26.8172,21415.0
2016-07-01 13:00:00,33.2,33.25,33.19,33.23,26921.0,26.8172,26.8575,26.8091,26.8414,26921.0
2016-07-01 13:10:00,33.24,33.25,33.22,33.22,19105.0,26.8495,26.8575,26.8333,26.8333,19105.0
2016-07-01 13:20:00,33.23,33.23,33.18,33.18,42034.0,26.8414,26.8414,26.801,26.801,42034.0
2016-07-01 13:30:00,33.18,33.21,33.15,33.18,75979.0,26.801,26.8252,26.7768,26.801,75979.0
2016-07-01 13:40:00,33.18,33.2,33.16,33.2,50086.0,26.801,26.8172,26.7849,26.8172,50086.0
2016-07-01 13:50:00,33.2,33.21,33.15,33.21,73609.0,26.8172,26.8252,26.7768,26.8252,73609.0
2016-07-01 14:00:00,33.21,33.23,33.19,33.22,48139.0,26.8252,26.8414,26.8091,26.8333,48139.0
2016-07-01 14:10:00,33.22,33.26,33.22,33.26,19170.0,26.8333,26.8656,26.8333,26.8656,19170.0
2016-07-01 14:20:00,33.26,33.27,33.22,33.23,27726.0,26.8656,26.8737,26.8333,26.8414,27726.0
2016-07-01 14:30:00,33.24,33.26,33.19,33.22,46466.0,26.8495,26.8656,26.8091,26.8333,46466.0
2016-07-01 14:40:00,33.21,33.22,33.18,33.21,21730.0,26.8252,26.8333,26.801,26.8252,21730.0
2016-07-01 14:50:00,33.21,33.22,33.17,33.19,23465.0,26.8252,26.8333,26.7929,26.8091,23465.0
2016-07-01 15:00:00,33.19,33.25,33.18,33.23,27631.0,26.8091,26.8575,26.801,26.8414,27631.0
2016-07-01 15:10:00,33.23,33.25,33.19,33.22,64985.0,26.8414,26.8575,26.8091,26.8333,64985.0
2016-07-01 15:20:00,33.22,33.25,33.2,33.22,46622.0,26.8333,26.8575,26.8172,26.8333,46622.0
2016-07-01 15:30:00,33.22,33.26,33.19,33.2,60166.0,26.8333,26.8656,26.8091,26.8172,60166.0
2016-07-01 15:40:00,33.2,33.23,33.19,33.22,85397.0,26.8172,26.8414,26.8091,26.8333,85397.0
2016-07-01 15:50:00,33.22,33.28,33.22,33.23,227144.0,26.8333,26.8818,26.8333,26.8414,227144.0
2016-07-05 09:30:00,32.97,33.19,32.88,33.18,77943.0,26.6314,26.8091,26.5587,26.801,77943.0
2016-07-05 09:40:00,33.17,33.18,33.04,33.08,58760.0,26.7929,26.801,26.6879,26.7202,58760.0
2016-07-05 09:50:00,33.07,33.12,33.04,33.09,30607.0,26.7122,26.7525,26.6879,26.7283,30607.0
2016-07-05 10:00:00,33.09,33.18,33.06,33.13,67859.0,26.7283,26.801,26.7041,26.7606,67859.0
2016-07-05 10:10:00,33.12,33.17,33.12,33.17,12807.0,26.7525,26.7929,26.7525,26.7929,12807.0
2016-07-05 10:20:00,33.16,33.18,33.12,33.13,9484.0,26.7849,26.801,26.7525,26.7606,9484.0
2016-07-05 10:30:00,33.14,33.19,33.14,33.16,73624.0,26.7687,26.8091,26.7687,26.7849,73624.0
2016-07-05 10:40:00,33.16,33.18,33.11,33.11,34426.0,26.7849,26.801,26.7445,26.7445,34426.0
2016-07-05 10:50:00,33.1,33.15,33.1,33.13,13357.0,26.7364,26.7768,26.7364,26.7606,13357.0
2016-07-05 11:00:00,33.12,33.13,33.07,33.08,12151.0,26.7525,26.7606,26.7122,26.7202,12151.0
2016-07-05 11:10:00,33.08,33.11,33.02,33.05,51444.0,26.7202,26.7445,26.6718,26.696,51444.0
2016-07-05 11:20:00,33.05,33.09,33.05,33.05,28435.0,26.696,26.7283,26.696,26.696,28435.0
2016-07-05 11:30:00,33.04,33.06,32.99,33.01,24042.0,26.6879,26.7041,26.6475,26.6637,24042.0
2016-07-05 11:40:00,33.02,33.02,32.99,33.01,14027.0,26.6718,26.6718,26.6475,26.6637,14027.0
2016-07-05 11:50:00,33.01,33.01,32.97,32.99,22782.0,26.6637,26.6637,26.6314,26.6475,22782.0
2016-07-05 12:00:00,32.98,32.98,32.93,32.93,12131.0,26.6395,26.6395,26.5991,26.5991,12131.0
2016-07-05 12:10:00,32.93,32.98,32.93,32.98,8273.0,26.5991,26.6395,26.5991,26.6395,8273.0
2016-07-05 12:20:00,32.97,33.01,32.97,33.0,12479.0,26.6314,26.6637,26.6314,26.6556,12479.0
2016-07-05 12:30:00,33.01,33.01,32.96,32.96,20197.0,26.6637,26.6637,26.6233,26.6233,20197.0
2016-07-05 12:40:00,32.96,33.02,32.96,33.01,15712.0,26.6233,26.6718,26.6233,26.6637,15712.0
2016-07-05 12:50:00,33.01,33.02,32.98,33.02,10542.0,26.6637,26.6718,26.6395,26.6718,10542.0
2016-07-05 13:00:00,33.02,33.02,32.98,33.01,9771.0,26.6718,26.6718,26.6395,26.6637,9771.0
2016-07-05 13:10:00,33.01,33.02,32.98,32.98,16666.0,26.6637,26.6718,26.6395,26.6395,16666.0
2016-07-05 13:20:00,32.99,32.99,32.96,32.96,12213.0,26.6475,26.6475,26.6233,26.6233,12213.0
2016-07-05 13:30:00,32.96,32.97,32.94,32.94,18220.0,26.6233,26.6314,26.6071,26.6071,18220.0
2016-07-05 13:40:00,32.95,32.97,32.94,32.97,24589.0,26.6152,26.6314,26.6071,26.6314,24589.0
2016-07-05 13:50:00,32.97,32.97,32.93,32.97,20021.0,26.6314,26.6314,26.5991,26.6314,20021.0
2016-07-05 14:00:00,32.96,33.0,32.95,32.99,58684.0,26.6233,26.6556,26.6152,26.6475,58684.0
2016-07-05 14:10:00,32.99,33.03,32.99,33.01,20657.0,26.6475,26.6798,26.6475,26.6637,20657.0
2016-07-05 14:20:00,33.0,33.02,32.97,32.98,12312.0,26.6556,26.6718,26.6314,26.6395,12312.0
2016-07-05 14:30:00,32.97,32.98,32.92,32.93,32778.0,26.6314,26.6395,26.591,26.5991,32778.0
2016-07-05 14:40:00,32.93,32.93,32.89,32.91,35618.0,26.5991,26.5991,26.5668,26.5829,35618.0
2016-07-05 14:50:00,32.9,32.93,32.88,32.92,16783.0,26.5748,26.5991,26.5587,26.591,16783.0
2016-07-05 15:00:00,32.92,32.95,32.9,32.95,41710.0,26.591,26.6152,26.5748,26.6152,41710.0
2016-07-05 15:10:00,32.94,32.98,32.94,32.96,89190.0,26.6071,26.6395,26.6071,26.6233,89190.0
2016-07-05 15:20:00,32.96,32.96,32.93,32.94,54358.0,26.6233,26.6233,26.5991,26.6071,54358.0
2016-07-05 15:30:00,32.94,33.01,32.93,32.99,107259.0,26.6071,26.6637,26.5991,26.6475,107259.0
2016-07-05 15:40:00,32.99,33.06,32.98,33.05,144757.0,26.6475,26.7041,26.6395,26.696,144757.0
2016-07-05 15:50:00,33.06,33.06,33.02,33.02,184515.0,26.7041,26.7041,26.6718,26.6718,184515.0
2016-07-06 09:30:00,32.97,33.05,32.86,32.98,73007.0,26.6314,26.696,26.5425,26.6395,73007.0
2016-07-06 09:40:00,32.97,33.0,32.92,32.95,55227.0,26.6314,26.6556,26.591,26.6152,55227.0
2016-07-06 09:50:00,32.95,32.96,32.91,32.95,39250.0,26.6152,26.6233,26.5829,26.6152,39250.0
2016-07-06 10:00:00,32.95,33.0,32.93,32.96,68640.0,26.6152,26.6556,26.5991,26.6233,68640.0
2016-07-06 10:10:00,32.96,32.98,32.9,32.91,37283.0,26.6233,26.6395,26.5748,26.5829,37283.0
2016-07-06 10:20:00,32.92,32.93,32.88,32.89,37981.0,26.591,26.5991,26.5587,26.5668,37981.0
2016-07-06 10:30:00,32.89,32.9,32.87,32.87,46286.0,26.5668,26.5748,26.5506,26.5506,46286.0
2016-07-06 10:40:00,32.88,32.9,32.85,32.9,50689.0,26.5587,26.5748,26.5345,26.5748,50689.0
2016-07-06 10:50:00,32.9,32.97,32.9,32.96,37943.0,26.5748,26.6314,26.5748,26.6233,37943.0
2016-07-06 11:00:00,32.96,32.98,32.94,32.95,44839.0,26.6233,26.6395,26.6071,26.6152,44839.0
2016-07-06 11:10:00,32.96,33.0,32.96,32.97,42461.0,26.6233,26.6556,26.6233,26.6314,42461.0
2016-07-06 11:20:00,32.97,32.99,32.95,32.97,37491.0,26.6314,26.6475,26.6152,26.6314,37491.0
2016-07-06 11:30:00,32.97,33.02,32.97,33.02,26695.0,26.6314,26.6718,26.6314,26.6718,26695.0
2016-07-06 11:40:00,33.03,33.03,32.96,32.99,51629.0,26.6798,26.6798,26.6233,26.6475,51629.0
2016-07-06 11:50:00,33.0,33.05,32.99,33.04,46598.0,26.6556,26.696,26.6475,26.6879,46598.0
2016-07-06 12:00:00,33.04,33.06,33.02,33.05,47717.0,26.6879,26.7041,26.6718,26.696,47717.0
2016-07-06 12:10:00,33.05,33.05,33.0,33.04,35370.0,26.696,26.696,26.6556,26.6879,35370.0
2016-07-06 12:20:00,33.04,33.06,33.03,33.04,23014.0,26.6879,26.7041,26.6798,26.6879,23014.0
2016-07-06 12:30:00,33.04,33.07,33.03,33.03,37112.0,26.6879,26.7122,26.6798,26.6798,37112.0
2016-07-06 12:40:00,33.04,33.07,33.02,33.06,29611.0,26.6879,26.7122,26.6718,26.7041,29611.0
2016-07-06 12:50:00,33.06,33.11,33.05,33.11,44463.0,26.7041,26.7445,26.696,26.7445,44463.0
2016-07-06 13:00:00,33.11,33.14,33.1,33.11,18001.0,26.7445,26.7687,26.7364,26.7445,18001.0
2016-07-06 13:10:00,33.11,33.12,33.09,33.12,34278.0,26.7445,26.7525,26.7283,26.7525,34278.0
2016-07-06 13:20:00,33.12,33.13,33.06,33.09,27089.0,26.7525,26.7606,26.7041,26.7283,27089.0
2016-07-06 13:30:00,33.1,33.11,33.08,33.09,23421.0,26.7364,26.7445,26.7202,26.7283,23421.0
2016-07-06 13:40:00,33.09,33.1,33.05,33.05,24994.0,26.7283,26.7364,26.696,26.696,24994.0
2016-07-06 13:50:00,33.06,33.09,33.04,33.09,52447.0,26.7041,26.7283,26.6879,26.7283,52447.0
2016-07-06 14:00:00,33.09,33.1,33.03,33.08,52790.0,26.7283,26.7364,26.6798,26.7202,52790.0
2016-07-06 14:10:00,33.08,33.09,33.0,33.07,35158.0,26.7202,26.7283,26.6556,26.7122,35158.0
2016-07-06 14:20:00,33.08,33.09,33.03,33.04,23201.0,26.7202,26.7283,26.6798,26.6879,23201.0
2016-07-06 14:30:00,33.04,33.11,33.03,33.09,23182.0,26.6879,26.7445,26.6798,26.7283,23182.0
2016-07-06 14:40:00,33.09,33.1,33.04,33.05,40003.0,26.7283,26.7364,26.6879,26.696,40003.0
2016-07-06 14:50:00,33.05,33.1,33.04,33.06,27386.0,26.696,26.7364,26.6879,26.7041,27386.0
2016-07-06 15:00:00,33.07,33.08,33.05,33.07,27997.0,26.7122,26.7202,26.696,26.7122,27997.0
2016-07-06 15:10:00,33.05,33.07,33.03,33.03,41352.0,26.696,26.7122,26.6798,26.6798,41352.0
2016-07-06 15:20:00,33.02,33.05,33.01,33.03,53631.0,26.6718,26.696,26.6637,26.6798,53631.0
2016-07-06 15:30:00,33.03,33.07,33.02,33.06,42398.0,26.6798,26.7122,26.6718,26.7041,42398.0
2016-07-06 15:40:00,33.06,33.1,33.05,33.08,112776.0,26.7041,26.7364,26.696,26.7202,112776.0
2016-07-06 15:50:00,33.09,33.11,33.05,33.11,218104.0,26.7283,26.7445,26.696,26.7445,218104.0
2016-07-07 09:30:00,33.11,33.2,33.07,33.15,77623.0,26.7445,26.8172,26.7122,26.7768,77623.0
2016-07-07 09:40:00,33.15,33.22,33.14,33.22,26873.0,26.7768,26.8333,26.7687,26.8333,26873.0
2016-07-07 09:50:00,33.23,33.24,33.2,33.23,44309.0,26.8414,26.8495,26.8172,26.8414,44309.0
2016-07-07 10:00:00,33.23,33.32,33.22,33.29,131001.0,26.8414,26.9141,26.8333,26.8899,131001.0
2016-07-07 10:10:00,33.29,33.3,33.24,33.25,83377.0,26.8899,26.8979,26.8495,26.8575,83377.0
2016-07-07 10:20:00,33.25,33.36,33.23,33.35,104287.0,26.8575,26.9464,26.8414,26.9383,104287.0
2016-07-07 10:30:00,33.35,33.36,33.22,33.26,40688.0,26.9383,26.9464,26.8333,26.8656,40688.0
2016-07-07 10:40:00,33.26,33.29,33.24,33.29,40016.0,26.8656,26.8899,26.8495,26.8899,40016.0
2016-07-07 10:50:00,33.28,33.3,33.22,33.22,34173.0,26.8818,26.8979,26.8333,26.8333,34173.0
2016-07-07 11:00:00,33.22,33.28,33.21,33.27,76515.0,26.8333,26.8818,26.8252,26.8737,76515.0
2016-07-07 11:10:00,33.26,33.27,33.17,33.19,71018.0,26.8656,26.8737,26.7929,26.8091,71018.0
2016-07-07 11:20:00,33.19,33.27,33.19,33.26,57805.0,26.8091,26.8737,26.8091,26.8656,57805.0
2016-07-07 11:30:00,33.25,33.26,33.2,33.26,59839.0,26.8575,26.8656,26.8172,26.8656,59839.0
2016-07-07 11:40:00,33.26,33.3,33.26,33.28,77039.0,26.8656,26.8979,26.8656,26.8818,77039.0
2016-07-07 11:50:00,33.29,33.29,33.22,33.22,94669.0,26.8899,26.8899,26.8333,26.8333,94669.0
2016-07-07 12:00:00,33.22,33.25,33.2,33.22,71759.0,26.8333,26.8575,26.8172,26.8333,71759.0
2016-07-07 12:10:00,33.22,33.25,33.21,33.24,43336.0,26.8333,26.8575,26.8252,26.8495,43336.0
2016-07-07 12:20:00,33.24,33.26,33.23,33.23,32602.0,26.8495,26.8656,26.8414,26.8414,32602.0
2016-07-07 12:30:00,33.23,33.31,33.21,33.3,61684.0,26.8414,26.906,26.8252,26.8979,61684.0
2016-07-07 12:40:00,33.29,33.3,33.21,33.25,67063.0,26.8899,26.8979,26.8252,26.8575,67063.0
2016-07-07 12:50:00,33.24,33.25,33.17,33.18,81987.0,26.8495,26.8575,26.7929,26.801,81987.0
2016-07-07 13:00:00,33.18,33.19,33.14,33.17,37421.0,26.801,26.8091,26.7687,26.7929,37421.0
2016-07-07 13:10:00,33.18,33.23,33.17,33.22,50410.0,26.801,26.8414,26.7929,26.8333,50410.0
2016-07-07 13:20:00,33.22,33.24,33.21,33.21,56680.0,26.8333,26.8495,26.8252,26.8252,56680.0
2016-07-07 13:30:00,33.21,33.24,33.2,33.24,38118.0,26.8252,26.8495,26.8172,26.8495,38118.0
2016-07-07 13:40:00,33.25,33.25,33.2,33.23,41486.0,26.8575,26.8575,26.8172,26.8414,41486.0
2016-07-07 13:50:00,33.23,33.23,33.18,33.2,88914.0,26.8414,26.8414,26.801,26.8172,88914.0
2016-07-07 14:00:00,33.2,33.22,33.19,33.2,122493.0,26.8172,26.8333,26.8091,26.8172,122493.0
2016-07-07 14:10:00,33.19,33.2,33.13,33.16,68752.0,26.8091,26.8172,26.7606,26.7849,68752.0
2016-07-07 14:20:00,33.16,33.2,33.16,33.17,50412.0,26.7849,26.8172,26.7849,26.7929,50412.0
2016-07-07 14:30:00,33.16,33.19,33.15,33.16,80874.0,26.7849,26.8091,26.7768,26.7849,80874.0
2016-07-07 14:40:00,33.16,33.18,33.12,33.17,44193.0,26.7849,26.801,26.7525,26.7929,44193.0
2016-07-07 14:50:00,33.17,33.18,33.12,33.12,56965.0,26.7929,26.801,26.7525,26.7525,56965.0
2016-07-07 15:00:00,33.13,33.18,33.12,33.15,86666.0,26.7606,26.801,26.7525,26.7768,86666.0
2016-07-07 15:10:00,33.15,33.16,33.09,33.15,137631.0,26.7768,26.7849,26.7283,26.7768,137631.0
2016-07-07 15:20:00,33.15,33.15,33.1,33.13,101685.0,26.7768,26.7768,26.7364,26.7606,101685.0
2016-07-07 15:30:00,33.13,33.22,33.11,33.22,100045.0,26.7606,26.8333,26.7445,26.8333,100045.0
2016-07-07 15:40:00,33.22,33.24,33.18,33.18,126171.0,26.8333,26.8495,26.801,26.801,126171.0
2016-07-07 15:50:00,33.18,33.2,33.14,33.15,388180.0,26.801,26.8172,26.7687,26.7768,388180.0
2016-07-08 09:30:00,33.44,33.45,33.2,33.21,91224.0,27.011,27.0191,26.8172,26.8252,91224.0
2016-07-08 09:40:00,33.21,33.21,33.1,33.11,84641.0,26.8252,26.8252,26.7364,26.7445,84641.0
2016-07-08 09:50:00,33.11,33.16,33.1,33.12,56385.0,26.7445,26.7849,26.7364,26.7525,56385.0
2016-07-08 10:00:00,33.13,33.23,33.13,33.23,47899.0,26.7606,26.8414,26.7606,26.8414,47899.0
2016-07-08 10:10:00,33.22,33.24,33.2,33.21,38485.0,26.8333,26.8495,26.8172,26.8252,38485.0
2016-07-08 10:20:00,33.21,33.25,33.2,33.23,47648.0,26.8252,26.8575,26.8172,26.8414,47648.0
2016-07-08 10:30:00,33.24,33.26,33.21,33.25,43922.0,26.8495,26.8656,26.8252,26.8575,43922.0
2016-07-08 10:40:00,33.25,33.31,33.22,33.27,46540.0,26.8575,26.906,26.8333,26.8737,46540.0
2016-07-08 10:50:00,33.28,33.35,33.27,33.3,61250.0,26.8818,26.9383,26.8737,26.8979,61250.0
2016-07-08 11:00:00,33.3,33.33,33.28,33.29,38357.0,26.8979,26.9222,26.8818,26.8899,38357.0
2016-07-08 11:10:00,33.29,33.33,33.27,33.27,28653.0,26.8899,26.9222,26.8737,26.8737,28653.0
2016-07-08 11:20:00,33.27,33.28,33.24,33.27,28599.0,26.8737,26.8818,26.8495,26.8737,28599.0
2016-07-08 11:30:00,33.28,33.3,33.24,33.25,81951.0,26.8818,26.8979,26.8495,26.8575,81951.0
2016-07-08 11:40:00,33.24,33.24,33.2,33.22,16896.0,26.8495,26.8495,26.8172,26.8333,16896.0
2016-07-08 11:50:00,33.22,33.29,33.21,33.29,71024.0,26.8333,26.8899,26.8252,26.8899,71024.0
2016-07-08 12:00:00,33.29,33.32,33.27,33.31,21865.0,26.8899,26.9141,26.8737,26.906,21865.0
2016-07-08 12:10:00,33.31,33.33,33.31,33.32,16288.0,26.906,26.9222,26.906,26.9141,16288.0
2016-07-08 12:20:00,33.32,33.35,33.31,33.31,26963.0,26.9141,26.9383,26.906,26.906,26963.0
2016-07-08 12:30:00,33.31,33.35,33.31,33.34,28736.0,26.906,26.9383,26.906,26.9302,28736.0
2016-07-08 12:40:00,33.34,33.35,33.33,33.34,15238.0,26.9302,26.9383,26.9222,26.9302,15238.0
2016-07-08 12:50:00,33.34,33.4,33.34,33.39,58003.0,26.9302,26.9787,26.9302,26.9706,58003.0
2016-07-08 13:00:00,33.39,33.44,33.38,33.44,26575.0,26.9706,27.011,26.9626,27.011,26575.0
2016-07-08 13:10:00,33.44,33.45,33.39,33.42,72154.0,27.011,27.0191,26.9706,26.9949,72154.0
2016-07-08 13:20:00,33.42,33.46,33.41,33.45,28656.0,26.9949,27.0272,26.9868,27.0191,28656.0
2016-07-08 13:30:00,33.46,33.47,33.44,33.47,28525.0,27.0272,27.0353,27.011,27.0353,28525.0
2016-07-08 13:40:00,33.47,33.5,33.46,33.48,69214.0,27.0353,27.0595,27.0272,27.0433,69214.0
2016-07-08 13:50:00,33.48,33.52,33.46,33.51,42051.0,27.0433,27.0756,27.0272,27.0676,42051.0
2016-07-08 14:00:00,33.5,33.51,33.43,33.49,81376.0,27.0595,27.0676,27.0029,27.0514,81376.0
2016-07-08 14:10:00,33.48,33.53,33.48,33.52,42557.0,27.0433,27.0837,27.0433,27.0756,42557.0
2016-07-08 14:20:00,33.52,33.55,33.52,33.54,52577.0,27.0756,27.0999,27.0756,27.0918,52577.0
2016-07-08 14:30:00,33.54,33.62,33.51,33.61,94375.0,27.0918,27.1564,27.0676,27.1483,94375.0
2016-07-08 14:40:00,33.61,33.66,33.61,33.65,122943.0,27.1483,27.1887,27.1483,27.1806,122943.0
2016-07-08 14:50:00,33.65,33.67,33.63,33.65,68267.0,27.1806,27.1968,27.1645,27.1806,68267.0
2016-07-08 15:00:00,33.66,33.73,33.64,33.73,94689.0,27.1887,27.2453,27.1726,27.2453,94689.0
2016-07-08 15:10:00,33.73,33.73,33.71,33.71,126331.0,27.2453,27.2453,27.2291,27.2291,126331.0
2016-07-08 15:20:00,33.72,33.74,33.66,33.66,85018.0,27.2372,27.2533,27.1887,27.1887,85018.0
2016-07-08 15:30:00,33.66,33.67,33.63,33.66,84394.0,27.1887,27.1968,27.1645,27.1887,84394.0
2016-07-08 15:40:00,33.66,33.7,33.64,33.69,127583.0,27.1887,27.221,27.1726,27.213,127583.0
2016-07-08 15:50:00,33.7,33.74,33.67,33.69,333309.0,27.221,27.2533,27.1968,27.213,333309.0
2016-07-11 09:30:00,33.73,33.86,33.69,33.73,41566.0,27.2453,27.3503,27.213,27.2453,41566.0
2016-07-11 09:40:00,33.73,33.75,33.62,33.63,76789.0,27.2453,27.2614,27.1564,27.1645,76789.0
2016-07-11 09:50:00,33.62,33.62,33.55,33.58,93325.0,27.1564,27.1564,27.0999,27.1241,93325.0
2016-07-11 10:00:00,33.58,33.65,33.53,33.59,71901.0,27.1241,27.1806,27.0837,27.1322,71901.0
2016-07-11 10:10:00,33.59,33.63,33.58,33.61,24207.0,27.1322,27.1645,27.1241,27.1483,24207.0
2016-07-11 10:20:00,33.6,33.65,33.58,33.59,28717.0,27.1403,27.1806,27.1241,27.1322,28717.0
2016-07-11 10:30:00,33.58,33.59,33.52,33.57,47320.0,27.1241,27.1322,27.0756,27.116,47320.0
2016-07-11 10:40:00,33.58,33.61,33.54,33.6,89529.0,27.1241,27.1483,27.0918,27.1403,89529.0
2016-07-11 10:50:00,33.6,33.61,33.57,33.6,35967.0,27.1403,27.1483,27.116,27.1403,35967.0
2016-07-11 11:00:00,33.6,33.63,33.56,33.62,30439.0,27.1403,27.1645,27.108,27.1564,30439.0
2016-07-11 11:10:00,33.61,33.66,33.61,33.63,46634.0,27.1483,27.1887,27.1483,27.1645,46634.0
2016-07-11 11:20:00,33.63,33.64,33.61,33.64,21767.0,27.1645,27.1726,27.1483,27.1726,21767.0
2016-07-11 11:30:00,33.63,33.66,33.59,33.65,30999.0,27.1645,27.1887,27.1322,27.1806,30999.0
2016-07-11 11:40:00,33.64,33.65,33.57,33.61,48872.0,27.1726,27.1806,27.116,27.1483,48872.0
2016-07-11 11:50:00,33.61,33.61,33.58,33.61,34892.0,27.1483,27.1483,27.1241,27.1483,34892.0
2016-07-11 12:00:00,33.61,33.61,33.56,33.6,23625.0,27.1483,27.1483,27.108,27.1403,23625.0
2016-07-11 12:10:00,33.59,33.59,33.56,33.59,15911.0,27.1322,27.1322,27.108,27.1322,15911.0
2016-07-11 12:20:00,33.6,33.62,33.58,33.61,19746.0,27.1403,27.1564,27.1241,27.1483,19746.0
2016-07-11 12:30:00,33.61,33.65,33.6,33.64,19595.0,27.1483,27.1806,27.1403,27.1726,19595.0
2016-07-11 12:40:00,33.65,33.66,33.63,33.63,18171.0,27.1806,27.1887,27.1645,27.1645,18171.0
2016-07-11 12:50:00,33.63,33.66,33.6,33.64,37105.0,27.1645,27.1887,27.1403,27.1726,37105.0
2016-07-11 13:00:00,33.64,33.64,33.62,33.63,34905.0,27.1726,27.1726,27.1564,27.1645,34905.0
2016-07-11 13:10:00,33.63,33.64,33.56,33.6,54006.0,27.1645,27.1726,27.108,27.1403,54006.0
2016-07-11 13:20:00,33.61,33.63,33.59,33.6,30810.0,27.1483,27.1645,27.1322,27.1403,30810.0
2016-07-11 13:30:00,33.6,33.63,33.59,33.62,20900.0,27.1403,27.1645,27.1322,27.1564,20900.0
2016-07-11 13:40:00,33.62,33.63,33.59,33.63,33803.0,27.1564,27.1645,27.1322,27.1645,33803.0
2016-07-11 13:50:00,33.63,33.63,33.59,33.6,23529.0,27.1645,27.1645,27.1322,27.1403,23529.0
2016-07-11 14:00:00,33.59,33.61,33.58,33.61,36530.0,27.1322,27.1483,27.1241,27.1483,36530.0
2016-07-11 14:10:00,33.61,33.62,33.58,33.59,25204.0,27.1483,27.1564,27.1241,27.1322,25204.0
2016-07-11 14:20:00,33.6,33.61,33.57,33.59,32605.0,27.1403,27.1483,27.116,27.1322,32605.0
2016-07-11 14:30:00,33.58,33.61,33.57,33.58,25318.0,27.1241,27.1483,27.116,27.1241,25318.0
2016-07-11 14:40:00,33.59,33.61,33.57,33.61,36274.0,27.1322,27.1483,27.116,27.1483,36274.0
2016-07-11 14:50:00,33.6,33.61,33.56,33.58,53550.0,27.1403,27.1483,27.108,27.1241,53550.0
2016-07-11 15:00:00,33.58,33.6,33.56,33.58,66652.0,27.1241,27.1403,27.108,27.1241,66652.0
2016-07-11 15:10:00,33.58,33.61,33.57,33.6,46032.0,27.1241,27.1483,27.116,27.1403,46032.0
2016-07-11 15:20:00,33.6,33.61,33.56,33.58,58237.0,27.1403,27.1483,27.108,27.1241,58237.0
2016-07-11 15:30:00,33.58,33.58,33.53,33.55,87006.0,27.1241,27.1241,27.0837,27.0999,87006.0
2016-07-11 15:40:00,33.54,33.55,33.52,33.54,143005.0,27.0918,27.0999,27.0756,27.0918,143005.0
2016-07-11 15:50:00,33.54,33.54,33.51,33.52,306401.0,27.0918,27.0918,27.0676,27.0756,306401.0
2016-07-12 09:30:00,33.58,33.74,33.57,33.72,60138.0,27.1241,27.2533,27.116,27.2372,60138.0
2016-07-12 09:40:00,33.71,33.71,33.57,33.57,41362.0,27.2291,27.2291,27.116,27.116,41362.0
2016-07-12 09:50:00,33.58,33.59,33.5,33.51,54845.0,27.1241,27.1322,27.0595,27.0676,54845.0
2016-07-12 10:00:00,33.51,33.52,33.37,33.39,178552.0,27.0676,27.0756,26.9545,26.9706,178552.0
2016-07-12 10:10:00,33.4,33.42,33.36,33.37,149082.0,26.9787,26.9949,26.9464,26.9545,149082.0
2016-07-12 10:20:00,33.36,33.4,33.34,33.37,92374.0,26.9464,26.9787,26.9302,26.9545,92374.0
2016-07-12 10:30:00,33.37,33.42,33.37,33.38,78366.0,26.9545,26.9949,26.9545,26.9626,78366.0
2016-07-12 10:40:00,33.38,33.38,33.32,33.33,44301.0,26.9626,26.9626,26.9141,26.9222,44301.0
2016-07-12 10:50:00,33.32,33.35,33.3,33.33,73440.0,26.9141,26.9383,26.8979,26.9222,73440.0
2016-07-12 11:00:00,33.34,33.45,33.33,33.41,121360.0,26.9302,27.0191,26.9222,26.9868,121360.0
2016-07-12 11:10:00,33.4,33.42,33.38,33.41,74524.0,26.9787,26.9949,26.9626,26.9868,74524.0
2016-07-12 11:20:00,33.41,33.41,33.37,33.39,58473.0,26.9868,26.9868,26.9545,26.9706,58473.0
2016-07-12 11:30:00,33.39,33.42,33.38,33.4,32573.0,26.9706,26.9949,26.9626,26.9787,32573.0
2016-07-12 11:40:00,33.4,33.42,33.38,33.38,41608.0,26.9787,26.9949,26.9626,26.9626,41608.0
2016-07-12 11:50:00,33.38,33.4,33.36,33.37,31169.0,26.9626,26.9787,26.9464,26.9545,31169.0
2016-07-12 12:00:00,33.37,33.38,33.33,33.37,58878.0,26.9545,26.9626,26.9222,26.9545,58878.0
2016-07-12 12:10:00,33.37,33.4,33.35,33.39,37256.0,26.9545,26.9787,26.9383,26.9706,37256.0
2016-07-12 12:20:00,33.4,33.41,33.38,33.4,32954.0,26.9787,26.9868,26.9626,26.9787,32954.0
2016-07-12 12:30:00,33.41,33.43,33.39,33.4,46593.0,26.9868,27.0029,26.9706,26.9787,46593.0
2016-07-12 12:40:00,33.4,33.44,33.4,33.42,31993.0,26.9787,27.011,26.9787,26.9949,31993.0
2016-07-12 12:50:00,33.42,33.44,33.38,33.41,42543.0,26.9949,27.011,26.9626,26.9868,42543.0
2016-07-12 13:00:00,33.41,33.43,33.4,33.42,30757.0,26.9868,27.0029,26.9787,26.9949,30757.0
2016-07-12 13:10:00,33.42,33.44,33.39,33.4,52777.0,26.9949,27.011,26.9706,26.9787,52777.0
2016-07-12 13:20:00,33.4,33.44,33.4,33.44,20380.0,26.9787,27.011,26.9787,27.011,20380.0
2016-07-12 13:30:00,33.44,33.45,33.43,33.44,41296.0,27.011,27.0191,27.0029,27.011,41296.0
2016-07-12 13:40:00,33.44,33.46,33.38,33.39,59679.0,27.011,27.0272,26.9626,26.9706,59679.0
2016-07-12 13:50:00,33.39,33.4,33.37,33.38,57530.0,26.9706,26.9787,26.9545,26.9626,57530.0
2016-07-12 14:00:00,33.39,33.39,33.35,33.38,46640.0,26.9706,26.9706,26.9383,26.9626,46640.0
2016-07-12 14:10:00,33.37,33.39,33.37,33.38,36803.0,26.9545,26.9706,26.9545,26.9626,36803.0
2016-07-12 14:20:00,33.38,33.38,33.33,33.33,69376.0,26.9626,26.9626,26.9222,26.9222,69376.0
2016-07-12 14:30:00,33.34,33.35,33.32,33.33,60348.0,26.9302,26.9383,26.9141,26.9222,60348.0
2016-07-12 14:40:00,33.33,33.35,33.29,33.29,60714.0,26.9222,26.9383,26.8899,26.8899,60714.0
2016-07-12 14:50:00,33.3,33.3,33.27,33.28,59789.0,26.8979,26.8979,26.8737,26.8818,59789.0
2016-07-12 15:00:00,33.28,33.32,33.26,33.27,62237.0,26.8818,26.9141,26.8656,26.8737,62237.0
2016-07-12 15:10:00,33.27,33.27,33.24,33.25,50406.0,26.8737,26.8737,26.8495,26.8575,50406.0
2016-07-12 15:20:00,33.24,33.3,33.23,33.29,91636.0,26.8495,26.8979,26.8414,26.8899,91636.0
2016-07-12 15:30:00,33.28,33.3,33.26,33.29,123758.0,26.8818,26.8979,26.8656,26.8899,123758.0
2016-07-12 15:40:00,33.29,33.3,33.26,33.26,111002.0,26.8899,26.8979,26.8656,26.8656,111002.0
2016-07-12 15:50:00,33.26,33.27,33.24,33.25,383652.0,26.8656,26.8737,26.8495,26.8575,383652.0
2016-07-13 09:30:00,33.28,33.56,33.28,33.42,72683.0,26.8818,27.108,26.8818,26.9949,72683.0
2016-07-13 09:40:00,33.43,33.43,33.32,33.33,107833.0,27.0029,27.0029,26.9141,26.9222,107833.0
2016-07-13 09:50:00,33.34,33.34,33.26,33.3,45861.0,26.9302,26.9302,26.8656,26.8979,45861.0
2016-07-13 10:00:00,33.29,33.36,33.28,33.32,34215.0,26.8899,26.9464,26.8818,26.9141,34215.0
2016-07-13 10:10:00,33.33,33.34,33.3,33.33,38779.0,26.9222,26.9302,26.8979,26.9222,38779.0
2016-07-13 10:20:00,33.33,33.34,33.32,33.33,42753.0,26.9222,26.9302,26.9141,26.9222,42753.0
2016-07-13 10:30:00,33.33,33.35,33.27,33.32,78690.0,26.9222,26.9383,26.8737,26.9141,78690.0
2016-07-13 10:40:00,33.33,33.33,33.27,33.32,40992.0,26.9222,26.9222,26.8737,26.9141,40992.0
2016-07-13 10:50:00,33.32,33.32,33.28,33.29,31206.0,26.9141,26.9141,26.8818,26.8899,31206.0
2016-07-13 11:00:00,33.3,33.3,33.25,33.28,68588.0,26.8979,26.8979,26.8575,26.8818,68588.0
2016-07-13 11:10:00,33.28,33.32,33.26,33.28,106897.0,26.8818,26.9141,26.8656,26.8818,106897.0
2016-07-13 11:20:00,33.28,33.3,33.27,33.27,42959.0,26.8818,26.8979,26.8737,26.8737,42959.0
2016-07-13 11:30:00,33.27,33.28,33.21,33.22,58722.0,26.8737,26.8818,26.8252,26.8333,58722.0
2016-07-13 11:40:00,33.22,33.23,33.2,33.22,38284.0,26.8333,26.8414,26.8172,26.8333,38284.0
2016-07-13 11:50:00,33.22,33.22,33.17,33.18,66488.0,26.8333,26.8333,26.7929,26.801,66488.0
2016-07-13 12:00:00,33.18,33.26,33.17,33.26,95752.0,26.801,26.8656,26.7929,26.8656,95752.0
2016-07-13 12:10:00,33.26,33.26,33.22,33.24,30231.0,26.8656,26.8656,26.8333,26.8495,30231.0
2016-07-13 12:20:00,33.24,33.27,33.23,33.25,45241.0,26.8495,26.8737,26.8414,26.8575,45241.0
2016-07-13 12:30:00,33.25,33.27,33.24,33.27,42262.0,26.8575,26.8737,26.8495,26.8737,42262.0
2016-07-13 12:40:00,33.27,33.28,33.26,33.27,18251.0,26.8737,26.8818,26.8656,26.8737,18251.0
2016-07-13 12:50:00,33.27,33.31,33.26,33.29,25875.0,26.8737,26.906,26.8656,26.8899,25875.0
2016-07-13 13:00:00,33.29,33.33,33.28,33.32,26505.0,26.8899,26.9222,26.8818,26.9141,26505.0
2016-07-13 13:10:00,33.32,33.32,33.29,33.31,15161.0,26.9141,26.9141,26.8899,26.906,15161.0
2016-07-13 13:20:00,33.32,33.32,33.28,33.29,12193.0,26.9141,26.9141,26.8818,26.8899,12193.0
2016-07-13 13:30:00,33.28,33.29,33.27,33.28,29486.0,26.8818,26.8899,26.8737,26.8818,29486.0
2016-07-13 13:40:00,33.28,33.3,33.28,33.29,18918.0,26.8818,26.8979,26.8818,26.8899,18918.0
2016-07-13 13:50:00,33.3,33.3,33.27,33.27,16432.0,26.8979,26.8979,26.8737,26.8737,16432.0
2016-07-13 14:00:00,33.28,33.31,33.27,33.3,38566.0,26.8818,26.906,26.8737,26.8979,38566.0
2016-07-13 14:10:00,33.29,33.33,33.29,33.3,26823.0,26.8899,26.9222,26.8899,26.8979,26823.0
2016-07-13 14:20:00,33.3,33.31,33.28,33.31,33144.0,26.8979,26.906,26.8818,26.906,33144.0
2016-07-13 14:30:00,33.3,33.32,33.27,33.31,50979.0,26.8979,26.9141,26.8737,26.906,50979.0
2016-07-13 14:40:00,33.31,33.31,33.26,33.29,131940.0,26.906,26.906,26.8656,26.8899,131940.0
2016-07-13 14:50:00,33.29,33.34,33.28,33.34,24718.0,26.8899,26.9302,26.8818,26.9302,24718.0
2016-07-13 15:00:00,33.34,33.36,33.32,33.34,46842.0,26.9302,26.9464,26.9141,26.9302,46842.0
2016-07-13 15:10:00,33.34,33.35,33.3,33.32,56075.0,26.9302,26.9383,26.8979,26.9141,56075.0
2016-07-13 15:20:00,33.31,33.32,33.28,33.28,41465.0,26.906,26.9141,26.8818,26.8818,41465.0
2016-07-13 15:30:00,33.28,33.29,33.25,33.27,141472.0,26.8818,26.8899,26.8575,26.8737,141472.0
2016-07-13 15:40:00,33.26,33.27,33.23,33.24,229946.0,26.8656,26.8737,26.8414,26.8495,229946.0
2016-07-13 15:50:00,33.23,33.27,33.21,33.27,531417.0,26.8414,26.8737,26.8252,26.8737,531417.0
2016-07-14 09:30:00,33.64,33.86,33.33,33.45,135459.0,27.1726,27.3503,26.9222,27.0191,135459.0
2016-07-14 09:40:00,33.44,33.69,33.41,33.6,181269.0,27.011,27.213,26.9868,27.1403,181269.0
2016-07-14 09:50:00,33.59,33.62,33.41,33.42,140391.0,27.1322,27.1564,26.9868,26.9949,140391.0
2016-07-14 10:00:00,33.42,33.42,33.28,33.36,126374.0,26.9949,26.9949,26.8818,26.9464,126374.0
2016-07-14 10:10:00,33.36,33.38,33.25,33.37,152184.0,26.9464,26.9626,26.8575,26.9545,152184.0
2016-07-14 10:20:00,33.37,33.62,33.36,33.57,93335.0,26.9545,27.1564,26.9464,27.116,93335.0
2016-07-14 10:30:00,33.58,33.59,33.5,33.51,89835.0,27.1241,27.1322,27.0595,27.0676,89835.0
2016-07-14 10:40:00,33.5,33.51,33.45,33.5,49326.0,27.0595,27.0676,27.0191,27.0595,49326.0
2016-07-14 10:50:00,33.5,33.59,33.48,33.57,72104.0,27.0595,27.1322,27.0433,27.116,72104.0
2016-07-14 11:00:00,33.57,33.57,33.47,33.48,63745.0,27.116,27.116,27.0353,27.0433,63745.0
2016-07-14 11:10:00,33.49,33.59,33.49,33.59,67649.0,27.0514,27.1322,27.0514,27.1322,67649.0
2016-07-14 11:20:00,33.58,33.6,33.55,33.57,55717.0,27.1241,27.1403,27.0999,27.116,55717.0
2016-07-14 11:30:00,33.57,33.6,33.55,33.58,70050.0,27.116,27.1403,27.0999,27.1241,70050.0
2016-07-14 11:40:00,33.57,33.64,33.55,33.63,41521.0,27.116,27.1726,27.0999,27.1645,41521.0
2016-07-14 11:50:00,33.63,33.65,33.61,33.64,55811.0,27.1645,27.1806,27.1483,27.1726,55811.0
2016-07-14 12:00:00,33.64,33.65,33.6,33.63,65801.0,27.1726,27.1806,27.1403,27.1645,65801.0
2016-07-14 12:10:00,33.63,33.65,33.59,33.63,45503.0,27.1645,27.1806,27.1322,27.1645,45503.0
2016-07-14 12:20:00,33.63,33.66,33.61,33.63,56564.0,27.1645,27.1887,27.1483,27.1645,56564.0
2016-07-14 12:30:00,33.62,33.63,33.57,33.59,52430.0,27.1564,27.1645,27.116,27.1322,52430.0
2016-07-14 12:40:00,33.59,33.64,33.58,33.64,31807.0,27.1322,27.1726,27.1241,27.1726,31807.0
2016-07-14 12:50:00,33.64,33.68,33.64,33.66,42009.0,27.1726,27.2049,27.1726,27.1887,42009.0
2016-07-14 13:00:00,33.66,33.66,33.59,33.59,62785.0,27.1887,27.1887,27.1322,27.1322,62785.0
2016-07-14 13:10:00,33.59,33.62,33.55,33.6,60865.0,27.1322,27.1564,27.0999,27.1403,60865.0
2016-07-14 13:20:00,33.6,33.63,33.59,33.61,52952.0,27.1403,27.1645,27.1322,27.1483,52952.0
2016-07-14 13:30:00,33.6,33.62,33.57,33.6,65194.0,27.1403,27.1564,27.116,27.1403,65194.0
2016-07-14 13:40:00,33.6,33.61,33.56,33.57,37116.0,27.1403,27.1483,27.108,27.116,37116.0
2016-07-14 13:50:00,33.57,33.59,33.56,33.57,68863.0,27.116,27.1322,27.108,27.116,68863.0
2016-07-14 14:00:00,33.58,33.6,33.54,33.55,94763.0,27.1241,27.1403,27.0918,27.0999,94763.0
2016-07-14 14:10:00,33.55,33.59,33.55,33.58,47905.0,27.0999,27.1322,27.0999,27.1241,47905.0
2016-07-14 14:20:00,33.58,33.59,33.54,33.55,69307.0,27.1241,27.1322,27.0918,27.0999,69307.0
2016-07-14 14:30:00,33.55,33.56,33.51,33.52,57628.0,27.0999,27.108,27.0676,27.0756,57628.0
2016-07-14 14:40:00,33.52,33.54,33.48,33.48,46380.0,27.0756,27.0918,27.0433,27.0433,46380.0
2016-07-14 14:50:00,33.48,33.5,33.44,33.45,83345.0,27.0433,27.0595,27.011,27.0191,83345.0
2016-07-14 15:00:00,33.45,33.5,33.44,33.5,54801.0,27.0191,27.0595,27.011,27.0595,54801.0
2016-07-14 15:10:00,33.49,33.51,33.47,33.5,59949.0,27.0514,27.0676,27.0353,27.0595,59949.0
2016-07-14 15:20:00,33.5,33.5,33.45,33.45,123286.0,27.0595,27.0595,27.0191,27.0191,123286.0
2016-07-14 15:30:00,33.45,33.47,33.42,33.43,106069.0,27.0191,27.0353,26.9949,27.0029,106069.0
2016-07-14 15:40:00,33.43,33.46,33.39,33.45,180185.0,27.0029,27.0272,26.9706,27.0191,180185.0
2016-07-14 15:50:00,33.45,33.48,33.41,33.45,535306.0,27.0191,27.0433,26.9868,27.0191,535306.0
2016-07-15 09:30:00,33.56,33.56,33.33,33.34,202419.0,27.108,27.108,26.9222,26.9302,202419.0
2016-07-15 09:40:00,33.32,33.35,33.17,33.2,92881.0,26.9141,26.9383,26.7929,26.8172,92881.0
2016-07-15 09:50:00,33.21,33.24,33.14,33.16,50696.0,26.8252,26.8495,26.7687,26.7849,50696.0
2016-07-15 10:00:00,33.16,33.21,33.15,33.2,51300.0,26.7849,26.8252,26.7768,26.8172,51300.0
2016-07-15 10:10:00,33.2,33.28,33.19,33.25,117528.0,26.8172,26.8818,26.8091,26.8575,117528.0
2016-07-15 10:20:00,33.25,33.31,33.25,33.29,30508.0,26.8575,26.906,26.8575,26.8899,30508.0
2016-07-15 10:30:00,33.29,33.33,33.27,33.33,53926.0,26.8899,26.9222,26.8737,26.9222,53926.0
2016-07-15 10:40:00,33.33,33.34,33.25,33.25,22458.0,26.9222,26.9302,26.8575,26.8575,22458.0
2016-07-15 10:50:00,33.24,33.28,33.23,33.26,17941.0,26.8495,26.8818,26.8414,26.8656,17941.0
2016-07-15 11:00:00,33.26,33.3,33.25,33.3,36380.0,26.8656,26.8979,26.8575,26.8979,36380.0
2016-07-15 11:10:00,33.29,33.32,33.27,33.29,54185.0,26.8899,26.9141,26.8737,26.8899,54185.0
2016-07-15 11:20:00,33.28,33.28,33.2,33.2,25744.0,26.8818,26.8818,26.8172,26.8172,25744.0
2016-07-15 11:30:00,33.2,33.22,33.17,33.18,36140.0,26.8172,26.8333,26.7929,26.801,36140.0
2016-07-15 11:40:00,33.18,33.18,33.14,33.16,22223.0,26.801,26.801,26.7687,26.7849,22223.0
2016-07-15 11:50:00,33.15,33.22,33.14,33.2,48849.0,26.7768,26.8333,26.7687,26.8172,48849.0
2016-07-15 12:00:00,33.2,33.22,33.18,33.22,49552.0,26.8172,26.8333,26.801,26.8333,49552.0
2016-07-15 12:10:00,33.22,33.23,33.21,33.23,14378.0,26.8333,26.8414,26.8252,26.8414,14378.0
2016-07-15 12:20:00,33.23,33.25,33.22,33.23,14850.0,26.8414,26.8575,26.8333,26.8414,14850.0
2016-07-15 12:30:00,33.22,33.24,33.2,33.21,20610.0,26.8333,26.8495,26.8172,26.8252,20610.0
2016-07-15 12:40:00,33.2,33.21,33.15,33.16,30917.0,26.8172,26.8252,26.7768,26.7849,30917.0
2016-07-15 12:50:00,33.16,33.19,33.15,33.17,44358.0,26.7849,26.8091,26.7768,26.7929,44358.0
2016-07-15 13:00:00,33.17,33.18,33.13,33.14,28950.0,26.7929,26.801,26.7606,26.7687,28950.0
2016-07-15 13:10:00,33.15,33.17,33.14,33.17,11563.0,26.7768,26.7929,26.7687,26.7929,11563.0
2016-07-15 13:20:00,33.16,33.18,33.15,33.17,35318.0,26.7849,26.801,26.7768,26.7929,35318.0
2016-07-15 13:30:00,33.18,33.21,33.17,33.21,24024.0,26.801,26.8252,26.7929,26.8252,24024.0
2016-07-15 13:40:00,33.21,33.24,33.2,33.23,28818.0,26.8252,26.8495,26.8172,26.8414,28818.0
2016-07-15 13:50:00,33.23,33.23,33.19,33.2,29616.0,26.8414,26.8414,26.8091,26.8172,29616.0
2016-07-15 14:00:00,33.2,33.22,33.18,33.2,17398.0,26.8172,26.8333,26.801,26.8172,17398.0
2016-07-15 14:10:00,33.21,33.22,33.17,33.18,31914.0,26.8252,26.8333,26.7929,26.801,31914.0
2016-07-15 14:20:00,33.18,33.18,33.13,33.13,72037.0,26.801,26.801,26.7606,26.7606,72037.0
2016-07-15 14:30:00,33.14,33.16,33.13,33.15,42388.0,26.7687,26.7849,26.7606,26.7768,42388.0
2016-07-15 14:40:00,33.15,33.15,33.12,33.14,26345.0,26.7768,26.7768,26.7525,26.7687,26345.0
2016-07-15 14:50:00,33.14,33.16,33.13,33.15,35998.0,26.7687,26.7849,26.7606,26.7768,35998.0
2016-07-15 15:00:00,33.14,33.14,33.09,33.11,32588.0,26.7687,26.7687,26.7283,26.7445,32588.0
2016-07-15 15:10:00,33.1,33.11,33.09,33.1,32406.0,26.7364,26.7445,26.7283,26.7364,32406.0
2016-07-15 15:20:00,33.09,33.12,33.07,33.11,65622.0,26.7283,26.7525,26.7122,26.7445,65622.0
2016-07-15 15:30:00,33.11,33.15,33.1,33.14,59612.0,26.7445,26.7768,26.7364,26.7687,59612.0
2016-07-15 15:40:00,33.14,33.14,33.07,33.07,88005.0,26.7687,26.7687,26.7122,26.7122,88005.0
2016-07-15 15:50:00,33.07,33.1,33.06,33.08,192931.0,26.7122,26.7364,26.7041,26.7202,192931.0
2016-07-18 09:30:00,33.0,33.09,32.9,32.99,82586.0,26.6556,26.7283,26.5748,26.6475,82586.0
2016-07-18 09:40:00,32.99,32.99,32.95,32.98,33862.0,26.6475,26.6475,26.6152,26.6395,33862.0
2016-07-18 09:50:00,32.98,33.06,32.98,33.04,120121.0,26.6395,26.7041,26.6395,26.6879,120121.0
2016-07-18 10:00:00,33.04,33.04,33.0,33.02,29576.0,26.6879,26.6879,26.6556,26.6718,29576.0
2016-07-18 10:10:00,33.02,33.03,32.96,33.0,57389.0,26.6718,26.6798,26.6233,26.6556,57389.0
2016-07-18 10:20:00,32.99,33.0,32.87,32.89,207398.0,26.6475,26.6556,26.5506,26.5668,207398.0
2016-07-18 10:30:00,32.89,32.96,32.89,32.94,108918.0,26.5668,26.6233,26.5668,26.6071,108918.0
2016-07-18 10:40:00,32.93,32.95,32.92,32.94,55008.0,26.5991,26.6152,26.591,26.6071,55008.0
2016-07-18 10:50:00,32.94,32.96,32.92,32.94,30462.0,26.6071,26.6233,26.591,26.6071,30462.0
2016-07-18 11:00:00,32.93,32.99,32.93,32.95,100905.0,26.5991,26.6475,26.5991,26.6152,100905.0
2016-07-18 11:10:00,32.95,32.96,32.91,32.93,31675.0,26.6152,26.6233,26.5829,26.5991,31675.0
2016-07-18 11:20:00,32.93,32.94,32.91,32.91,24926.0,26.5991,26.6071,26.5829,26.5829,24926.0
2016-07-18 11:30:00,32.91,32.92,32.87,32.89,29729.0,26.5829,26.591,26.5506,26.5668,29729.0
2016-07-18 11:40:00,32.9,32.93,32.87,32.93,25549.0,26.5748,26.5991,26.5506,26.5991,25549.0
2016-07-18 11:50:00,32.92,32.94,32.9,32.91,48981.0,26.591,26.6071,26.5748,26.5829,48981.0
2016-07-18 12:00:00,32.91,32.94,32.91,32.93,15134.0,26.5829,26.6071,26.5829,26.5991,15134.0
2016-07-18 12:10:00,32.93,32.97,32.92,32.95,52813.0,26.5991,26.6314,26.591,26.6152,52813.0
2016-07-18 12:20:00,32.96,32.96,32.93,32.95,56295.0,26.6233,26.6233,26.5991,26.6152,56295.0
2016-07-18 12:30:00,32.95,32.95,32.93,32.94,39212.0,26.6152,26.6152,26.5991,26.6071,39212.0
2016-07-18 12:40:00,32.93,32.95,32.92,32.93,28389.0,26.5991,26.6152,26.591,26.5991,28389.0
2016-07-18 12:50:00,32.93,32.94,32.89,32.9,25927.0,26.5991,26.6071,26.5668,26.5748,25927.0
2016-07-18 13:00:00,32.9,32.91,32.87,32.87,19333.0,26.5748,26.5829,26.5506,26.5506,19333.0
2016-07-18 13:10:00,32.87,32.88,32.83,32.86,48208.0,26.5506,26.5587,26.5183,26.5425,48208.0
2016-07-18 13:20:00,32.86,32.89,32.86,32.87,42584.0,26.5425,26.5668,26.5425,26.5506,42584.0
2016-07-18 13:30:00,32.88,32.91,32.87,32.91,23336.0,26.5587,26.5829,26.5506,26.5829,23336.0
2016-07-18 13:40:00,32.91,32.94,32.9,32.93,40707.0,26.5829,26.6071,26.5748,26.5991,40707.0
2016-07-18 13:50:00,32.93,32.95,32.92,32.95,37768.0,26.5991,26.6152,26.591,26.6152,37768.0
2016-07-18 14:00:00,32.95,32.95,32.93,32.95,17887.0,26.6152,26.6152,26.5991,26.6152,17887.0
2016-07-18 14:10:00,32.95,32.96,32.9,32.91,33602.0,26.6152,26.6233,26.5748,26.5829,33602.0
2016-07-18 14:20:00,32.91,32.92,32.89,32.91,18877.0,26.5829,26.591,26.5668,26.5829,18877.0
2016-07-18 14:30:00,32.91,32.91,32.88,32.89,20283.0,26.5829,26.5829,26.5587,26.5668,20283.0
2016-07-18 14:40:00,32.89,32.89,32.86,32.88,17007.0,26.5668,26.5668,26.5425,26.5587,17007.0
2016-07-18 14:50:00,32.88,32.88,32.84,32.86,30454.0,26.5587,26.5587,26.5264,26.5425,30454.0
2016-07-18 15:00:00,32.86,32.87,32.81,32.82,35894.0,26.5425,26.5506,26.5021,26.5102,35894.0
2016-07-18 15:10:00,32.81,32.86,32.81,32.84,34476.0,26.5021,26.5425,26.5021,26.5264,34476.0
2016-07-18 15:20:00,32.84,32.84,32.8,32.82,68593.0,26.5264,26.5264,26.4941,26.5102,68593.0
2016-07-18 15:30:00,32.82,32.83,32.8,32.82,52013.0,26.5102,26.5183,26.4941,26.5102,52013.0
2016-07-18 15:40:00,32.82,32.85,32.81,32.85,99221.0,26.5102,26.5345,26.5021,26.5345,99221.0
2016-07-18 15:50:00,32.85,32.85,32.83,32.84,201957.0,26.5345,26.5345,26.5183,26.5264,201957.0
2016-07-19 09:30:00,32.75,32.84,32.67,32.74,22791.0,26.4537,26.5264,26.3891,26.4456,22791.0
2016-07-19 09:40:00,32.74,32.76,32.68,32.73,35275.0,26.4456,26.4618,26.3971,26.4375,35275.0
2016-07-19 09:50:00,32.73,32.79,32.71,32.77,19553.0,26.4375,26.486,26.4214,26.4698,19553.0
2016-07-19 10:00:00,32.77,32.78,32.74,32.75,12612.0,26.4698,26.4779,26.4456,26.4537,12612.0
2016-07-19 10:10:00,32.75,32.76,32.71,32.72,24862.0,26.4537,26.4618,26.4214,26.4294,24862.0
2016-07-19 10:20:00,32.72,32.73,32.67,32.67,50993.0,26.4294,26.4375,26.3891,26.3891,50993.0
2016-07-19 10:30:00,32.67,32.69,32.64,32.66,40028.0,26.3891,26.4052,26.3648,26.381,40028.0
2016-07-19 10:40:00,32.66,32.69,32.65,32.68,20222.0,26.381,26.4052,26.3729,26.3971,20222.0
2016-07-19 10:50:00,32.68,32.69,32.64,32.66,42469.0,26.3971,26.4052,26.3648,26.381,42469.0
2016-07-19 11:00:00,32.66,32.73,32.65,32.73,36632.0,26.381,26.4375,26.3729,26.4375,36632.0
2016-07-19 11:10:00,32.72,32.73,32.69,32.71,59869.0,26.4294,26.4375,26.4052,26.4214,59869.0
2016-07-19 11:20:00,32.72,32.72,32.68,32.69,67020.0,26.4294,26.4294,26.3971,26.4052,67020.0
2016-07-19 11:30:00,32.69,32.7,32.64,32.67,94711.0,26.4052,26.4133,26.3648,26.3891,94711.0
2016-07-19 11:40:00,32.67,32.69,32.66,32.69,31846.0,26.3891,26.4052,26.381,26.4052,31846.0
2016-07-19 11:50:00,32.7,32.73,32.69,32.72,52233.0,26.4133,26.4375,26.4052,26.4294,52233.0
2016-07-19 12:00:00,32.72,32.75,32.71,32.73,17800.0,26.4294,26.4537,26.4214,26.4375,17800.0
2016-07-19 12:10:00,32.74,32.79,32.74,32.74,35559.0,26.4456,26.486,26.4456,26.4456,35559.0
2016-07-19 12:20:00,32.74,32.74,32.71,32.74,71306.0,26.4456,26.4456,26.4214,26.4456,71306.0
2016-07-19 12:30:00,32.74,32.75,32.7,32.73,27688.0,26.4456,26.4537,26.4133,26.4375,27688.0
2016-07-19 12:40:00,32.73,32.79,32.73,32.77,25636.0,26.4375,26.486,26.4375,26.4698,25636.0
2016-07-19 12:50:00,32.78,32.79,32.76,32.78,9190.0,26.4779,26.486,26.4618,26.4779,9190.0
2016-07-19 13:00:00,32.78,32.8,32.77,32.79,15333.0,26.4779,26.4941,26.4698,26.486,15333.0
2016-07-19 13:10:00,32.79,32.79,32.74,32.75,22759.0,26.486,26.486,26.4456,26.4537,22759.0
2016-07-19 13:20:00,32.75,32.77,32.73,32.73,31974.0,26.4537,26.4698,26.4375,26.4375,31974.0
2016-07-19 13:30:00,32.73,32.75,32.7,32.74,36369.0,26.4375,26.4537,26.4133,26.4456,36369.0
2016-07-19 13:40:00,32.74,32.76,32.73,32.75,30231.0,26.4456,26.4618,26.4375,26.4537,30231.0
2016-07-19 13:50:00,32.74,32.75,32.73,32.75,9136.0,26.4456,26.4537,26.4375,26.4537,9136.0
2016-07-19 14:00:00,32.75,32.76,32.74,32.76,12019.0,26.4537,26.4618,26.4456,26.4618,12019.0
2016-07-19 14:10:00,32.76,32.77,32.75,32.76,30501.0,26.4618,26.4698,26.4537,26.4618,30501.0
2016-07-19 14:20:00,32.77,32.78,32.76,32.77,14539.0,26.4698,26.4779,26.4618,26.4698,14539.0
2016-07-19 14:30:00,32.77,32.8,32.77,32.8,31499.0,26.4698,26.4941,26.4698,26.4941,31499.0
2016-07-19 14:40:00,32.8,32.83,32.79,32.82,31328.0,26.4941,26.5183,26.486,26.5102,31328.0
2016-07-19 14:50:00,32.82,32.82,32.8,32.82,20623.0,26.5102,26.5102,26.4941,26.5102,20623.0
2016-07-19 15:00:00,32.82,32.83,32.81,32.83,28026.0,26.5102,26.5183,26.5021,26.5183,28026.0
2016-07-19 15:10:00,32.83,32.84,32.81,32.83,48244.0,26.5183,26.5264,26.5021,26.5183,48244.0
2016-07-19 15:20:00,32.84,32.86,32.83,32.86,43115.0,26.5264,26.5425,26.5183,26.5425,43115.0
2016-07-19 15:30:00,32.86,32.87,32.83,32.85,75906.0,26.5425,26.5506,26.5183,26.5345,75906.0
2016-07-19 15:40:00,32.85,32.87,32.84,32.86,98446.0,26.5345,26.5506,26.5264,26.5425,98446.0
2016-07-19 15:50:00,32.86,32.88,32.85,32.88,171319.0,26.5425,26.5587,26.5345,26.5587,171319.0
2016-07-20 09:30:00,32.89,32.94,32.82,32.87,38823.0,26.5668,26.6071,26.5102,26.5506,38823.0
2016-07-20 09:40:00,32.88,32.92,32.86,32.9,25085.0,26.5587,26.591,26.5425,26.5748,25085.0
2016-07-20 09:50:00,32.91,32.92,32.88,32.89,15399.0,26.5829,26.591,26.5587,26.5668,15399.0
2016-07-20 10:00:00,32.89,32.93,32.88,32.93,39674.0,26.5668,26.5991,26.5587,26.5991,39674.0
2016-07-20 10:10:00,32.93,33.0,32.93,33.0,49274.0,26.5991,26.6556,26.5991,26.6556,49274.0
2016-07-20 10:20:00,32.99,33.03,32.97,33.02,28540.0,26.6475,26.6798,26.6314,26.6718,28540.0
2016-07-20 10:30:00,33.02,33.04,33.0,33.01,22329.0,26.6718,26.6879,26.6556,26.6637,22329.0
2016-07-20 10:40:00,33.01,33.03,32.98,33.01,32506.0,26.6637,26.6798,26.6395,26.6637,32506.0
2016-07-20 10:50:00,33.01,33.03,32.99,33.0,40559.0,26.6637,26.6798,26.6475,26.6556,40559.0
2016-07-20 11:00:00,32.99,33.0,32.96,32.97,22683.0,26.6475,26.6556,26.6233,26.6314,22683.0
2016-07-20 11:10:00,32.97,33.0,32.96,32.97,91594.0,26.6314,26.6556,26.6233,26.6314,91594.0
2016-07-20 11:20:00,32.97,32.97,32.95,32.95,19950.0,26.6314,26.6314,26.6152,26.6152,19950.0
2016-07-20 11:30:00,32.95,32.97,32.94,32.97,17221.0,26.6152,26.6314,26.6071,26.6314,17221.0
2016-07-20 11:40:00,32.97,32.98,32.95,32.97,62365.0,26.6314,26.6395,26.6152,26.6314,62365.0
2016-07-20 11:50:00,32.97,32.97,32.92,32.93,20435.0,26.6314,26.6314,26.591,26.5991,20435.0
2016-07-20 12:00:00,32.93,32.93,32.89,32.89,27189.0,26.5991,26.5991,26.5668,26.5668,27189.0
2016-07-20 12:10:00,32.89,32.91,32.89,32.91,26013.0,26.5668,26.5829,26.5668,26.5829,26013.0
2016-07-20 12:20:00,32.91,32.93,32.9,32.91,15352.0,26.5829,26.5991,26.5748,26.5829,15352.0
2016-07-20 12:30:00,32.92,32.93,32.9,32.9,25156.0,26.591,26.5991,26.5748,26.5748,25156.0
2016-07-20 12:40:00,32.9,32.91,32.88,32.91,16461.0,26.5748,26.5829,26.5587,26.5829,16461.0
2016-07-20 12:50:00,32.91,32.91,32.89,32.9,25246.0,26.5829,26.5829,26.5668,26.5748,25246.0
2016-07-20 13:00:00,32.89,32.9,32.87,32.88,31337.0,26.5668,26.5748,26.5506,26.5587,31337.0
2016-07-20 13:10:00,32.88,32.89,32.86,32.86,19715.0,26.5587,26.5668,26.5425,26.5425,19715.0
2016-07-20 13:20:00,32.87,32.89,32.86,32.87,23288.0,26.5506,26.5668,26.5425,26.5506,23288.0
2016-07-20 13:30:00,32.87,32.9,32.87,32.88,31750.0,26.5506,26.5748,26.5506,26.5587,31750.0
2016-07-20 13:40:00,32.87,32.88,32.86,32.87,19616.0,26.5506,26.5587,26.5425,26.5506,19616.0
2016-07-20 13:50:00,32.88,32.88,32.84,32.85,30633.0,26.5587,26.5587,26.5264,26.5345,30633.0
2016-07-20 14:00:00,32.85,32.88,32.84,32.88,25838.0,26.5345,26.5587,26.5264,26.5587,25838.0
2016-07-20 14:10:00,32.87,32.89,32.87,32.87,16587.0,26.5506,26.5668,26.5506,26.5506,16587.0
2016-07-20 14:20:00,32.88,32.88,32.85,32.87,24125.0,26.5587,26.5587,26.5345,26.5506,24125.0
2016-07-20 14:30:00,32.87,32.88,32.85,32.86,24533.0,26.5506,26.5587,26.5345,26.5425,24533.0
2016-07-20 14:40:00,32.86,32.89,32.86,32.87,36795.0,26.5425,26.5668,26.5425,26.5506,36795.0
2016-07-20 14:50:00,32.86,32.89,32.86,32.87,42738.0,26.5425,26.5668,26.5425,26.5506,42738.0
2016-07-20 15:00:00,32.87,32.88,32.85,32.86,25687.0,26.5506,26.5587,26.5345,26.5425,25687.0
2016-07-20 15:10:00,32.86,32.87,32.84,32.86,33744.0,26.5425,26.5506,26.5264,26.5425,33744.0
2016-07-20 15:20:00,32.85,32.86,32.81,32.83,51165.0,26.5345,26.5425,26.5021,26.5183,51165.0
2016-07-20 15:30:00,32.82,32.84,32.82,32.83,41998.0,26.5102,26.5264,26.5102,26.5183,41998.0
2016-07-20 15:40:00,32.83,32.85,32.82,32.85,98635.0,26.5183,26.5345,26.5102,26.5345,98635.0
2016-07-20 15:50:00,32.85,32.85,32.8,32.81,236939.0,26.5345,26.5345,26.4941,26.5021,236939.0
2016-07-21 09:30:00,32.67,32.87,32.59,32.64,73720.0,26.3891,26.5506,26.3244,26.3648,73720.0
2016-07-21 09:40:00,32.64,32.71,32.62,32.68,38874.0,26.3648,26.4214,26.3487,26.3971,38874.0
2016-07-21 09:50:00,32.67,32.73,32.66,32.72,61374.0,26.3891,26.4375,26.381,26.4294,61374.0
2016-07-21 10:00:00,32.71,32.71,32.64,32.66,37997.0,26.4214,26.4214,26.3648,26.381,37997.0
2016-07-21 10:10:00,32.66,32.67,32.63,32.66,25711.0,26.381,26.3891,26.3567,26.381,25711.0
2016-07-21 10:20:00,32.65,32.68,32.65,32.66,125029.0,26.3729,26.3971,26.3729,26.381,125029.0
2016-07-21 10:30:00,32.67,32.67,32.65,32.65,58673.0,26.3891,26.3891,26.3729,26.3729,58673.0
2016-07-21 10:40:00,32.66,32.7,32.65,32.7,23746.0,26.381,26.4133,26.3729,26.4133,23746.0
2016-07-21 10:50:00,32.7,32.73,32.69,32.72,34050.0,26.4133,26.4375,26.4052,26.4294,34050.0
2016-07-21 11:00:00,32.72,32.72,32.69,32.7,31115.0,26.4294,26.4294,26.4052,26.4133,31115.0
2016-07-21 11:10:00,32.7,32.72,32.69,32.72,25409.0,26.4133,26.4294,26.4052,26.4294,25409.0
2016-07-21 11:20:00,32.71,32.73,32.7,32.73,28330.0,26.4214,26.4375,26.4133,26.4375,28330.0
2016-07-21 11:30:00,32.73,32.75,32.72,32.73,40539.0,26.4375,26.4537,26.4294,26.4375,40539.0
2016-07-21 11:40:00,32.73,32.74,32.72,32.73,62591.0,26.4375,26.4456,26.4294,26.4375,62591.0
2016-07-21 11:50:00,32.73,32.75,32.71,32.73,70222.0,26.4375,26.4537,26.4214,26.4375,70222.0
2016-07-21 12:00:00,32.73,32.75,32.73,32.75,15288.0,26.4375,26.4537,26.4375,26.4537,15288.0
2016-07-21 12:10:00,32.75,32.77,32.74,32.74,50356.0,26.4537,26.4698,26.4456,26.4456,50356.0
2016-07-21 12:20:00,32.74,32.77,32.73,32.76,38696.0,26.4456,26.4698,26.4375,26.4618,38696.0
2016-07-21 12:30:00,32.76,32.76,32.74,32.75,20846.0,26.4618,26.4618,26.4456,26.4537,20846.0
2016-07-21 12:40:00,32.76,32.77,32.75,32.77,31015.0,26.4618,26.4698,26.4537,26.4698,31015.0
2016-07-21 12:50:00,32.76,32.79,32.76,32.79,46782.0,26.4618,26.486,26.4618,26.486,46782.0
2016-07-21 13:00:00,32.78,32.8,32.78,32.8,15235.0,26.4779,26.4941,26.4779,26.4941,15235.0
2016-07-21 13:10:00,32.8,32.8,32.75,32.77,117061.0,26.4941,26.4941,26.4537,26.4698,117061.0
2016-07-21 13:20:00,32.77,32.8,32.75,32.76,318253.0,26.4698,26.4941,26.4537,26.4618,318253.0
2016-07-21 13:30:00,32.76,32.77,32.75,32.77,64431.0,26.4618,26.4698,26.4537,26.4698,64431.0
2016-07-21 13:40:00,32.77,32.77,32.75,32.76,33590.0,26.4698,26.4698,26.4537,26.4618,33590.0
2016-07-21 13:50:00,32.76,32.76,32.72,32.75,146737.0,26.4618,26.4618,26.4294,26.4537,146737.0
2016-07-21 14:00:00,32.74,32.75,32.69,32.7,72216.0,26.4456,26.4537,26.4052,26.4133,72216.0
2016-07-21 14:10:00,32.69,32.7,32.66,32.67,18528.0,26.4052,26.4133,26.381,26.3891,18528.0
2016-07-21 14:20:00,32.67,32.68,32.64,32.67,23538.0,26.3891,26.3971,26.3648,26.3891,23538.0
2016-07-21 14:30:00,32.67,32.68,32.63,32.64,67347.0,26.3891,26.3971,26.3567,26.3648,67347.0
2016-07-21 14:40:00,32.64,32.67,32.64,32.66,45702.0,26.3648,26.3891,26.3648,26.381,45702.0
2016-07-21 14:50:00,32.66,32.66,32.63,32.65,28284.0,26.381,26.381,26.3567,26.3729,28284.0
2016-07-21 15:00:00,32.65,32.66,32.61,32.62,33871.0,26.3729,26.381,26.3406,26.3487,33871.0
2016-07-21 15:10:00,32.62,32.62,32.57,32.6,47589.0,26.3487,26.3487,26.3083,26.3325,47589.0
2016-07-21 15:20:00,32.6,32.63,32.59,32.63,52709.0,26.3325,26.3567,26.3244,26.3567,52709.0
2016-07-21 15:30:00,32.63,32.64,32.61,32.63,52831.0,26.3567,26.3648,26.3406,26.3567,52831.0
2016-07-21 15:40:00,32.64,32.66,32.63,32.65,77617.0,26.3648,26.381,26.3567,26.3729,77617.0
2016-07-21 15:50:00,32.66,32.66,32.64,32.64,154148.0,26.381,26.381,26.3648,26.3648,154148.0
2016-07-22 09:30:00,32.74,32.84,32.73,32.81,36861.0,26.4456,26.5264,26.4375,26.5021,36861.0
2016-07-22 09:40:00,32.81,32.82,32.76,32.81,20607.0,26.5021,26.5102,26.4618,26.5021,20607.0
2016-07-22 09:50:00,32.81,32.88,32.81,32.86,23526.0,26.5021,26.5587,26.5021,26.5425,23526.0
2016-07-22 10:00:00,32.86,32.87,32.83,32.84,22600.0,26.5425,26.5506,26.5183,26.5264,22600.0
2016-07-22 10:10:00,32.84,32.88,32.83,32.86,18161.0,26.5264,26.5587,26.5183,26.5425,18161.0
2016-07-22 10:20:00,32.86,32.93,32.86,32.93,20140.0,26.5425,26.5991,26.5425,26.5991,20140.0
2016-07-22 10:30:00,32.93,32.97,32.91,32.92,46198.0,26.5991,26.6314,26.5829,26.591,46198.0
2016-07-22 10:40:00,32.93,32.97,32.91,32.96,16084.0,26.5991,26.6314,26.5829,26.6233,16084.0
2016-07-22 10:50:00,32.95,32.96,32.92,32.94,15203.0,26.6152,26.6233,26.591,26.6071,15203.0
2016-07-22 11:00:00,32.94,32.94,32.9,32.93,19433.0,26.6071,26.6071,26.5748,26.5991,19433.0
2016-07-22 11:10:00,32.93,32.93,32.9,32.92,14100.0,26.5991,26.5991,26.5748,26.591,14100.0
2016-07-22 11:20:00,32.92,32.95,32.92,32.94,11284.0,26.591,26.6152,26.591,26.6071,11284.0
2016-07-22 11:30:00,32.93,32.97,32.92,32.93,26245.0,26.5991,26.6314,26.591,26.5991,26245.0
2016-07-22 11:40:00,32.93,32.95,32.91,32.92,10667.0,26.5991,26.6152,26.5829,26.591,10667.0
2016-07-22 11:50:00,32.92,32.98,32.91,32.97,16177.0,26.591,26.6395,26.5829,26.6314,16177.0
2016-07-22 12:00:00,32.97,32.99,32.96,32.99,49429.0,26.6314,26.6475,26.6233,26.6475,49429.0
2016-07-22 12:10:00,32.99,33.03,32.99,33.03,37430.0,26.6475,26.6798,26.6475,26.6798,37430.0
2016-07-22 12:20:00,33.03,33.06,33.02,33.06,28183.0,26.6798,26.7041,26.6718,26.7041,28183.0
2016-07-22 12:30:00,33.05,33.07,33.04,33.06,37236.0,26.696,26.7122,26.6879,26.7041,37236.0
2016-07-22 12:40:00,33.06,33.08,33.06,33.08,9758.0,26.7041,26.7202,26.7041,26.7202,9758.0
2016-07-22 12:50:00,33.08,33.08,33.06,33.07,16276.0,26.7202,26.7202,26.7041,26.7122,16276.0
2016-07-22 13:00:00,33.06,33.07,33.04,33.06,42413.0,26.7041,26.7122,26.6879,26.7041,42413.0
2016-07-22 13:10:00,33.05,33.07,33.05,33.07,20320.0,26.696,26.7122,26.696,26.7122,20320.0
2016-07-22 13:20:00,33.07,33.07,33.05,33.07,19361.0,26.7122,26.7122,26.696,26.7122,19361.0
2016-07-22 13:30:00,33.07,33.07,33.0,33.0,40479.0,26.7122,26.7122,26.6556,26.6556,40479.0
2016-07-22 13:40:00,33.01,33.03,33.01,33.03,14870.0,26.6637,26.6798,26.6637,26.6798,14870.0
2016-07-22 13:50:00,33.02,33.03,33.01,33.02,22081.0,26.6718,26.6798,26.6637,26.6718,22081.0
2016-07-22 14:00:00,33.02,33.03,33.0,33.03,25388.0,26.6718,26.6798,26.6556,26.6798,25388.0
2016-07-22 14:10:00,33.03,33.04,33.0,33.04,25127.0,26.6798,26.6879,26.6556,26.6879,25127.0
2016-07-22 14:20:00,33.04,33.04,33.02,33.03,10055.0,26.6879,26.6879,26.6718,26.6798,10055.0
2016-07-22 14:30:00,33.03,33.03,33.02,33.02,11496.0,26.6798,26.6798,26.6718,26.6718,11496.0
2016-07-22 14:40:00,33.02,33.04,33.02,33.04,18503.0,26.6718,26.6879,26.6718,26.6879,18503.0
2016-07-22 14:50:00,33.04,33.04,33.03,33.04,8776.0,26.6879,26.6879,26.6798,26.6879,8776.0
2016-07-22 15:00:00,33.04,33.04,33.02,33.04,36157.0,26.6879,26.6879,26.6718,26.6879,36157.0
2016-07-22 15:10:00,33.04,33.05,33.03,33.04,34066.0,26.6879,26.696,26.6798,26.6879,34066.0
2016-07-22 15:20:00,33.04,33.06,33.03,33.05,53631.0,26.6879,26.7041,26.6798,26.696,53631.0
2016-07-22 15:30:00,33.05,33.06,33.04,33.06,29670.0,26.696,26.7041,26.6879,26.7041,29670.0
2016-07-22 15:40:00,33.06,33.07,33.03,33.05,115814.0,26.7041,26.7122,26.6798,26.696,115814.0
2016-07-22 15:50:00,33.05,33.07,33.05,33.07,137391.0,26.696,26.7122,26.696,26.7122,137391.0
2016-07-25 09:30:00,33.07,33.09,33.0,33.02,51640.0,26.7122,26.7283,26.6556,26.6718,51640.0
2016-07-25 09:40:00,33.02,33.05,33.0,33.0,32126.0,26.6718,26.696,26.6556,26.6556,32126.0
2016-07-25 09:50:00,33.01,33.04,32.98,32.99,21166.0,26.6637,26.6879,26.6395,26.6475,21166.0
2016-07-25 10:00:00,32.99,33.02,32.99,33.0,26073.0,26.6475,26.6718,26.6475,26.6556,26073.0
2016-07-25 10:10:00,33.0,33.01,32.98,33.0,19803.0,26.6556,26.6637,26.6395,26.6556,19803.0
2016-07-25 10:20:00,33.0,33.01,32.98,33.01,14359.0,26.6556,26.6637,26.6395,26.6637,14359.0
2016-07-25 10:30:00,33.0,33.01,32.98,33.0,20018.0,26.6556,26.6637,26.6395,26.6556,20018.0
2016-07-25 10:40:00,33.0,33.01,32.98,32.99,27562.0,26.6556,26.6637,26.6395,26.6475,27562.0
2016-07-25 10:50:00,32.99,32.99,32.96,32.96,20271.0,26.6475,26.6475,26.6233,26.6233,20271.0
2016-07-25 11:00:00,32.96,32.98,32.96,32.98,19199.0,26.6233,26.6395,26.6233,26.6395,19199.0
2016-07-25 11:10:00,32.98,33.02,32.97,33.02,54140.0,26.6395,26.6718,26.6314,26.6718,54140.0
2016-07-25 11:20:00,33.01,33.03,33.01,33.02,25639.0,26.6637,26.6798,26.6637,26.6718,25639.0
2016-07-25 11:30:00,33.02,33.04,33.02,33.03,23871.0,26.6718,26.6879,26.6718,26.6798,23871.0
2016-07-25 11:40:00,33.04,33.04,33.03,33.04,15744.0,26.6879,26.6879,26.6798,26.6879,15744.0
2016-07-25 11:50:00,33.04,33.06,33.03,33.05,22863.0,26.6879,26.7041,26.6798,26.696,22863.0
2016-07-25 12:00:00,33.06,33.06,33.05,33.06,20822.0,26.7041,26.7041,26.696,26.7041,20822.0
2016-07-25 12:10:00,33.05,33.06,33.04,33.05,21015.0,26.696,26.7041,26.6879,26.696,21015.0
2016-07-25 12:20:00,33.05,33.06,33.04,33.05,24683.0,26.696,26.7041,26.6879,26.696,24683.0
2016-07-25 12:30:00,33.05,33.06,33.05,33.06,24774.0,26.696,26.7041,26.696,26.7041,24774.0
2016-07-25 12:40:00,33.05,33.06,33.05,33.06,10360.0,26.696,26.7041,26.696,26.7041,10360.0
2016-07-25 12:50:00,33.06,33.08,33.05,33.08,35070.0,26.7041,26.7202,26.696,26.7202,35070.0
2016-07-25 13:00:00,33.08,33.09,33.07,33.09,45224.0,26.7202,26.7283,26.7122,26.7283,45224.0
2016-07-25 13:10:00,33.08,33.09,33.04,33.04,29967.0,26.7202,26.7283,26.6879,26.6879,29967.0
2016-07-25 13:20:00,33.04,33.06,33.03,33.05,22160.0,26.6879,26.7041,26.6798,26.696,22160.0
2016-07-25 13:30:00,33.05,33.06,33.05,33.05,13216.0,26.696,26.7041,26.696,26.696,13216.0
2016-07-25 13:40:00,33.06,33.06,33.05,33.05,16267.0,26.7041,26.7041,26.696,26.696,16267.0
2016-07-25 13:50:00,33.05,33.06,33.04,33.04,28707.0,26.696,26.7041,26.6879,26.6879,28707.0
2016-07-25 14:00:00,33.05,33.09,33.04,33.07,164475.0,26.696,26.7283,26.6879,26.7122,164475.0
2016-07-25 14:10:00,33.06,33.07,33.01,33.01,29493.0,26.7041,26.7122,26.6637,26.6637,29493.0
2016-07-25 14:20:00,33.02,33.02,32.96,32.97,35658.0,26.6718,26.6718,26.6233,26.6314,35658.0
2016-07-25 14:30:00,32.97,32.98,32.95,32.96,35880.0,26.6314,26.6395,26.6152,26.6233,35880.0
2016-07-25 14:40:00,32.96,32.96,32.92,32.93,35789.0,26.6233,26.6233,26.591,26.5991,35789.0
2016-07-25 14:50:00,32.94,32.95,32.93,32.95,24334.0,26.6071,26.6152,26.5991,26.6152,24334.0
2016-07-25 15:00:00,32.95,32.95,32.9,32.9,22300.0,26.6152,26.6152,26.5748,26.5748,22300.0
2016-07-25 15:10:00,32.9,32.91,32.89,32.89,43403.0,26.5748,26.5829,26.5668,26.5668,43403.0
2016-07-25 15:20:00,32.89,32.94,32.89,32.92,94019.0,26.5668,26.6071,26.5668,26.591,94019.0
2016-07-25 15:30:00,32.93,32.96,32.92,32.95,50559.0,26.5991,26.6233,26.591,26.6152,50559.0
2016-07-25 15:40:00,32.96,32.96,32.93,32.94,96042.0,26.6233,26.6233,26.5991,26.6071,96042.0
2016-07-25 15:50:00,32.95,32.95,32.92,32.95,205344.0,26.6152,26.6152,26.591,26.6152,205344.0
2016-07-26 09:30:00,32.94,33.06,32.83,33.0,79729.0,26.6071,26.7041,26.5183,26.6556,79729.0
2016-07-26 09:40:00,33.0,33.0,32.97,32.99,67817.0,26.6556,26.6556,26.6314,26.6475,67817.0
2016-07-26 09:50:00,32.99,32.99,32.92,32.93,24871.0,26.6475,26.6475,26.591,26.5991,24871.0
2016-07-26 10:00:00,32.92,32.96,32.89,32.95,37964.0,26.591,26.6233,26.5668,26.6152,37964.0
2016-07-26 10:10:00,32.95,32.96,32.92,32.92,42965.0,26.6152,26.6233,26.591,26.591,42965.0
2016-07-26 10:20:00,32.92,32.92,32.85,32.85,21081.0,26.591,26.591,26.5345,26.5345,21081.0
2016-07-26 10:30:00,32.85,32.87,32.83,32.86,18299.0,26.5345,26.5506,26.5183,26.5425,18299.0
2016-07-26 10:40:00,32.86,32.87,32.83,32.84,19935.0,26.5425,26.5506,26.5183,26.5264,19935.0
2016-07-26 10:50:00,32.84,32.84,32.73,32.73,53274.0,26.5264,26.5264,26.4375,26.4375,53274.0
2016-07-26 11:00:00,32.73,32.76,32.72,32.75,23688.0,26.4375,26.4618,26.4294,26.4537,23688.0
2016-07-26 11:10:00,32.75,32.76,32.68,32.7,193419.0,26.4537,26.4618,26.3971,26.4133,193419.0
2016-07-26 11:20:00,32.7,32.71,32.67,32.69,70872.0,26.4133,26.4214,26.3891,26.4052,70872.0
2016-07-26 11:30:00,32.7,32.7,32.66,32.66,68176.0,26.4133,26.4133,26.381,26.381,68176.0
2016-07-26 11:40:00,32.67,32.67,32.64,32.65,51800.0,26.3891,26.3891,26.3648,26.3729,51800.0
2016-07-26 11:50:00,32.65,32.7,32.65,32.68,49228.0,26.3729,26.4133,26.3729,26.3971,49228.0
2016-07-26 12:00:00,32.69,32.7,32.67,32.67,21199.0,26.4052,26.4133,26.3891,26.3891,21199.0
2016-07-26 12:10:00,32.68,32.7,32.67,32.68,16762.0,26.3971,26.4133,26.3891,26.3971,16762.0
2016-07-26 12:20:00,32.69,32.72,32.68,32.69,56302.0,26.4052,26.4294,26.3971,26.4052,56302.0
2016-07-26 12:30:00,32.7,32.71,32.69,32.7,14859.0,26.4133,26.4214,26.4052,26.4133,14859.0
2016-07-26 12:40:00,32.7,32.71,32.67,32.7,19564.0,26.4133,26.4214,26.3891,26.4133,19564.0
2016-07-26 12:50:00,32.7,32.7,32.66,32.66,13505.0,26.4133,26.4133,26.381,26.381,13505.0
2016-07-26 13:00:00,32.67,32.68,32.65,32.68,20933.0,26.3891,26.3971,26.3729,26.3971,20933.0
2016-07-26 13:10:00,32.67,32.67,32.65,32.65,11899.0,26.3891,26.3891,26.3729,26.3729,11899.0
2016-07-26 13:20:00,32.65,32.65,32.61,32.62,49482.0,26.3729,26.3729,26.3406,26.3487,49482.0
2016-07-26 13:30:00,32.62,32.63,32.61,32.62,15032.0,26.3487,26.3567,26.3406,26.3487,15032.0
2016-07-26 13:40:00,32.62,32.62,32.59,32.59,33269.0,26.3487,26.3487,26.3244,26.3244,33269.0
2016-07-26 13:50:00,32.59,32.6,32.58,32.58,38793.0,26.3244,26.3325,26.3164,26.3164,38793.0
2016-07-26 14:00:00,32.59,32.6,32.57,32.57,49444.0,26.3244,26.3325,26.3083,26.3083,49444.0
2016-07-26 14:10:00,32.58,32.6,32.56,32.59,18550.0,26.3164,26.3325,26.3002,26.3244,18550.0
2016-07-26 14:20:00,32.59,32.63,32.58,32.62,19727.0,26.3244,26.3567,26.3164,26.3487,19727.0
2016-07-26 14:30:00,32.62,32.64,32.6,32.61,24329.0,26.3487,26.3648,26.3325,26.3406,24329.0
2016-07-26 14:40:00,32.62,32.63,32.6,32.6,13505.0,26.3487,26.3567,26.3325,26.3325,13505.0
2016-07-26 14:50:00,32.6,32.62,32.6,32.62,24842.0,26.3325,26.3487,26.3325,26.3487,24842.0
2016-07-26 15:00:00,32.62,32.63,32.61,32.63,23914.0,26.3487,26.3567,26.3406,26.3567,23914.0
2016-07-26 15:10:00,32.64,32.64,32.61,32.62,32324.0,26.3648,26.3648,26.3406,26.3487,32324.0
2016-07-26 15:20:00,32.62,32.63,32.61,32.62,91854.0,26.3487,26.3567,26.3406,26.3487,91854.0
2016-07-26 15:30:00,32.63,32.63,32.61,32.62,63274.0,26.3567,26.3567,26.3406,26.3487,63274.0
2016-07-26 15:40:00,32.63,32.64,32.62,32.62,66217.0,26.3567,26.3648,26.3487,26.3487,66217.0
2016-07-26 15:50:00,32.63,32.65,32.62,32.65,150653.0,26.3567,26.3729,26.3487,26.3729,150653.0
2016-07-27 09:30:00,32.61,32.67,32.57,32.63,62504.0,26.3406,26.3891,26.3083,26.3567,62504.0
2016-07-27 09:40:00,32.63,32.7,32.57,32.69,36460.0,26.3567,26.4133,26.3083,26.4052,36460.0
2016-07-27 09:50:00,32.69,32.72,32.65,32.66,48695.0,26.4052,26.4294,26.3729,26.381,48695.0
2016-07-27 10:00:00,32.67,32.71,32.67,32.68,32726.0,26.3891,26.4214,26.3891,26.3971,32726.0
2016-07-27 10:10:00,32.69,32.71,32.67,32.7,16677.0,26.4052,26.4214,26.3891,26.4133,16677.0
2016-07-27 10:20:00,32.7,32.72,32.68,32.72,42865.0,26.4133,26.4294,26.3971,26.4294,42865.0
2016-07-27 10:30:00,32.71,32.76,32.67,32.67,62107.0,26.4214,26.4618,26.3891,26.3891,62107.0
2016-07-27 10:40:00,32.67,32.69,32.64,32.68,34720.0,26.3891,26.4052,26.3648,26.3971,34720.0
2016-07-27 10:50:00,32.68,32.69,32.63,32.63,30887.0,26.3971,26.4052,26.3567,26.3567,30887.0
2016-07-27 11:00:00,32.63,32.65,32.61,32.64,14961.0,26.3567,26.3729,26.3406,26.3648,14961.0
2016-07-27 11:10:00,32.64,32.66,32.6,32.62,97947.0,26.3648,26.381,26.3325,26.3487,97947.0
2016-07-27 11:20:00,32.61,32.71,32.61,32.7,89074.0,26.3406,26.4214,26.3406,26.4133,89074.0
2016-07-27 11:30:00,32.7,32.7,32.66,32.67,51918.0,26.4133,26.4133,26.381,26.3891,51918.0
2016-07-27 11:40:00,32.68,32.7,32.67,32.68,18452.0,26.3971,26.4133,26.3891,26.3971,18452.0
2016-07-27 11:50:00,32.67,32.67,32.62,32.63,14081.0,26.3891,26.3891,26.3487,26.3567,14081.0
2016-07-27 12:00:00,32.63,32.65,32.62,32.65,57558.0,26.3567,26.3729,26.3487,26.3729,57558.0
2016-07-27 12:10:00,32.65,32.67,32.64,32.65,32787.0,26.3729,26.3891,26.3648,26.3729,32787.0
2016-07-27 12:20:00,32.65,32.66,32.61,32.62,11979.0,26.3729,26.381,26.3406,26.3487,11979.0
2016-07-27 12:30:00,32.61,32.64,32.61,32.64,11878.0,26.3406,26.3648,26.3406,26.3648,11878.0
2016-07-27 12:40:00,32.65,32.67,32.65,32.66,5328.0,26.3729,26.3891,26.3729,26.381,5328.0
2016-07-27 12:50:00,32.67,32.68,32.64,32.68,22162.0,26.3891,26.3971,26.3648,26.3971,22162.0
2016-07-27 13:00:00,32.68,32.69,32.66,32.67,12746.0,26.3971,26.4052,26.381,26.3891,12746.0
2016-07-27 13:10:00,32.67,32.67,32.65,32.66,11888.0,26.3891,26.3891,26.3729,26.381,11888.0
2016-07-27 13:20:00,32.67,32.68,32.64,32.65,18111.0,26.3891,26.3971,26.3648,26.3729,18111.0
2016-07-27 13:30:00,32.65,32.68,32.64,32.67,22381.0,26.3729,26.3971,26.3648,26.3891,22381.0
2016-07-27 13:40:00,32.67,32.71,32.66,32.69,39983.0,26.3891,26.4214,26.381,26.4052,39983.0
2016-07-27 13:50:00,32.69,32.69,32.64,32.65,46581.0,26.4052,26.4052,26.3648,26.3729,46581.0
2016-07-27 14:00:00,32.65,32.7,32.59,32.64,52293.0,26.3729,26.4133,26.3244,26.3648,52293.0
2016-07-27 14:10:00,32.65,32.72,32.64,32.66,87589.0,26.3729,26.4294,26.3648,26.381,87589.0
2016-07-27 14:20:00,32.66,32.69,32.66,32.66,30461.0,26.381,26.4052,26.381,26.381,30461.0
2016-07-27 14:30:00,32.66,32.69,32.66,32.68,31591.0,26.381,26.4052,26.381,26.3971,31591.0
2016-07-27 14:40:00,32.67,32.68,32.64,32.66,36993.0,26.3891,26.3971,26.3648,26.381,36993.0
2016-07-27 14:50:00,32.66,32.67,32.64,32.65,49193.0,26.381,26.3891,26.3648,26.3729,49193.0
2016-07-27 15:00:00,32.65,32.68,32.65,32.67,37451.0,26.3729,26.3971,26.3729,26.3891,37451.0
2016-07-27 15:10:00,32.67,32.69,32.66,32.68,39004.0,26.3891,26.4052,26.381,26.3971,39004.0
2016-07-27 15:20:00,32.68,32.68,32.64,32.66,30560.0,26.3971,26.3971,26.3648,26.381,30560.0
2016-07-27 15:30:00,32.65,32.67,32.64,32.66,33478.0,26.3729,26.3891,26.3648,26.381,33478.0
2016-07-27 15:40:00,32.66,32.68,32.61,32.62,90731.0,26.381,26.3971,26.3406,26.3487,90731.0
2016-07-27 15:50:00,32.62,32.63,32.57,32.6,338837.0,26.3487,26.3567,26.3083,26.3325,338837.0
2016-07-28 09:30:00,32.58,32.63,32.56,32.58,29705.0,26.3164,26.3567,26.3002,26.3164,29705.0
2016-07-28 09:40:00,32.57,32.58,32.54,32.56,34003.0,26.3083,26.3164,26.2841,26.3002,34003.0
2016-07-28 09:50:00,32.57,32.65,32.57,32.65,24761.0,26.3083,26.3729,26.3083,26.3729,24761.0
2016-07-28 10:00:00,32.65,32.75,32.65,32.75,49516.0,26.3729,26.4537,26.3729,26.4537,49516.0
2016-07-28 10:10:00,32.74,32.76,32.72,32.73,47408.0,26.4456,26.4618,26.4294,26.4375,47408.0
2016-07-28 10:20:00,32.73,32.76,32.71,32.73,21029.0,26.4375,26.4618,26.4214,26.4375,21029.0
2016-07-28 10:30:00,32.73,32.74,32.63,32.65,215496.0,26.4375,26.4456,26.3567,26.3729,215496.0
2016-07-28 10:40:00,32.66,32.67,32.63,32.64,20151.0,26.381,26.3891,26.3567,26.3648,20151.0
2016-07-28 10:50:00,32.63,32.64,32.59,32.6,19226.0,26.3567,26.3648,26.3244,26.3325,19226.0
2016-07-28 11:00:00,32.6,32.61,32.58,32.59,19123.0,26.3325,26.3406,26.3164,26.3244,19123.0
2016-07-28 11:10:00,32.59,32.64,32.57,32.63,32218.0,26.3244,26.3648,26.3083,26.3567,32218.0
2016-07-28 11:20:00,32.63,32.66,32.63,32.65,18192.0,26.3567,26.381,26.3567,26.3729,18192.0
2016-07-28 11:30:00,32.65,32.67,32.62,32.67,27340.0,26.3729,26.3891,26.3487,26.3891,27340.0
2016-07-28 11:40:00,32.66,32.68,32.65,32.66,10744.0,26.381,26.3971,26.3729,26.381,10744.0
2016-07-28 11:50:00,32.66,32.67,32.64,32.64,29200.0,26.381,26.3891,26.3648,26.3648,29200.0
2016-07-28 12:00:00,32.64,32.66,32.62,32.66,24405.0,26.3648,26.381,26.3487,26.381,24405.0
2016-07-28 12:10:00,32.65,32.66,32.64,32.65,13966.0,26.3729,26.381,26.3648,26.3729,13966.0
2016-07-28 12:20:00,32.65,32.66,32.63,32.66,11940.0,26.3729,26.381,26.3567,26.381,11940.0
2016-07-28 12:30:00,32.65,32.66,32.65,32.66,8850.0,26.3729,26.381,26.3729,26.381,8850.0
2016-07-28 12:40:00,32.65,32.7,32.65,32.7,19515.0,26.3729,26.4133,26.3729,26.4133,19515.0
2016-07-28 12:50:00,32.7,32.71,32.67,32.68,51824.0,26.4133,26.4214,26.3891,26.3971,51824.0
2016-07-28 13:00:00,32.68,32.71,32.67,32.69,24157.0,26.3971,26.4214,26.3891,26.4052,24157.0
2016-07-28 13:10:00,32.68,32.69,32.67,32.68,18289.0,26.3971,26.4052,26.3891,26.3971,18289.0
2016-07-28 13:20:00,32.68,32.69,32.67,32.67,23255.0,26.3971,26.4052,26.3891,26.3891,23255.0
2016-07-28 13:30:00,32.68,32.69,32.65,32.66,44072.0,26.3971,26.4052,26.3729,26.381,44072.0
2016-07-28 13:40:00,32.67,32.68,32.66,32.67,19868.0,26.3891,26.3971,26.381,26.3891,19868.0
2016-07-28 13:50:00,32.67,32.68,32.66,32.68,69624.0,26.3891,26.3971,26.381,26.3971,69624.0
2016-07-28 14:00:00,32.68,32.68,32.67,32.68,29093.0,26.3971,26.3971,26.3891,26.3971,29093.0
2016-07-28 14:10:00,32.68,32.69,32.67,32.68,45357.0,26.3971,26.4052,26.3891,26.3971,45357.0
2016-07-28 14:20:00,32.68,32.69,32.66,32.68,46484.0,26.3971,26.4052,26.381,26.3971,46484.0
2016-07-28 14:30:00,32.68,32.68,32.65,32.66,45819.0,26.3971,26.3971,26.3729,26.381,45819.0
2016-07-28 14:40:00,32.65,32.67,32.64,32.66,37883.0,26.3729,26.3891,26.3648,26.381,37883.0
2016-07-28 14:50:00,32.65,32.67,32.65,32.66,16334.0,26.3729,26.3891,26.3729,26.381,16334.0
2016-07-28 15:00:00,32.66,32.68,32.64,32.65,82502.0,26.381,26.3971,26.3648,26.3729,82502.0
2016-07-28 15:10:00,32.65,32.66,32.64,32.65,31497.0,26.3729,26.381,26.3648,26.3729,31497.0
2016-07-28 15:20:00,32.65,32.67,32.65,32.66,52623.0,26.3729,26.3891,26.3729,26.381,52623.0
2016-07-28 15:30:00,32.65,32.68,32.64,32.66,133036.0,26.3729,26.3971,26.3648,26.381,133036.0
2016-07-28 15:40:00,32.66,32.68,32.66,32.66,113028.0,26.381,26.3971,26.381,26.381,113028.0
2016-07-28 15:50:00,32.67,32.68,32.64,32.65,205384.0,26.3891,26.3971,26.3648,26.3729,205384.0
2016-07-29 09:30:00,32.6,32.74,32.49,32.58,100750.0,26.3325,26.4456,26.2437,26.3164,100750.0
2016-07-29 09:40:00,32.58,32.67,32.57,32.65,55477.0,26.3164,26.3891,26.3083,26.3729,55477.0
2016-07-29 09:50:00,32.66,32.67,32.51,32.53,97413.0,26.381,26.3891,26.2598,26.276,97413.0
2016-07-29 10:00:00,32.52,32.56,32.51,32.53,34086.0,26.2679,26.3002,26.2598,26.276,34086.0
2016-07-29 10:10:00,32.52,32.54,32.5,32.51,63018.0,26.2679,26.2841,26.2517,26.2598,63018.0
2016-07-29 10:20:00,32.52,32.52,32.47,32.5,29535.0,26.2679,26.2679,26.2275,26.2517,29535.0
2016-07-29 10:30:00,32.5,32.6,32.5,32.59,51203.0,26.2517,26.3325,26.2517,26.3244,51203.0
2016-07-29 10:40:00,32.59,32.68,32.59,32.67,48211.0,26.3244,26.3971,26.3244,26.3891,48211.0
2016-07-29 10:50:00,32.66,32.67,32.63,32.65,33423.0,26.381,26.3891,26.3567,26.3729,33423.0
2016-07-29 11:00:00,32.64,32.65,32.62,32.63,27638.0,26.3648,26.3729,26.3487,26.3567,27638.0
2016-07-29 11:10:00,32.63,32.63,32.58,32.59,24305.0,26.3567,26.3567,26.3164,26.3244,24305.0
2016-07-29 11:20:00,32.59,32.6,32.58,32.59,33956.0,26.3244,26.3325,26.3164,26.3244,33956.0
2016-07-29 11:30:00,32.59,32.61,32.57,32.6,65546.0,26.3244,26.3406,26.3083,26.3325,65546.0
2016-07-29 11:40:00,32.6,32.61,32.58,32.6,37315.0,26.3325,26.3406,26.3164,26.3325,37315.0
2016-07-29 11:50:00,32.6,32.61,32.58,32.59,16818.0,26.3325,26.3406,26.3164,26.3244,16818.0
2016-07-29 12:00:00,32.59,32.61,32.55,32.55,60328.0,26.3244,26.3406,26.2921,26.2921,60328.0
2016-07-29 12:10:00,32.55,32.58,32.54,32.58,31801.0,26.2921,26.3164,26.2841,26.3164,31801.0
2016-07-29 12:20:00,32.58,32.59,32.57,32.59,13121.0,26.3164,26.3244,26.3083,26.3244,13121.0
2016-07-29 12:30:00,32.59,32.61,32.58,32.59,48417.0,26.3244,26.3406,26.3164,26.3244,48417.0
2016-07-29 12:40:00,32.59,32.6,32.57,32.58,39039.0,26.3244,26.3325,26.3083,26.3164,39039.0
2016-07-29 12:50:00,32.59,32.6,32.58,32.6,20463.0,26.3244,26.3325,26.3164,26.3325,20463.0
2016-07-29 13:00:00,32.6,32.6,32.58,32.6,28042.0,26.3325,26.3325,26.3164,26.3325,28042.0
2016-07-29 13:10:00,32.59,32.63,32.59,32.63,141051.0,26.3244,26.3567,26.3244,26.3567,141051.0
2016-07-29 13:20:00,32.64,32.66,32.63,32.65,103800.0,26.3648,26.381,26.3567,26.3729,103800.0
2016-07-29 13:30:00,32.65,32.65,32.64,32.65,21049.0,26.3729,26.3729,26.3648,26.3729,21049.0
2016-07-29 13:40:00,32.65,32.65,32.61,32.63,50914.0,26.3729,26.3729,26.3406,26.3567,50914.0
2016-07-29 13:50:00,32.63,32.64,32.62,32.63,83019.0,26.3567,26.3648,26.3487,26.3567,83019.0
2016-07-29 14:00:00,32.62,32.63,32.61,32.62,66223.0,26.3487,26.3567,26.3406,26.3487,66223.0
2016-07-29 14:10:00,32.62,32.63,32.6,32.61,62198.0,26.3487,26.3567,26.3325,26.3406,62198.0
2016-07-29 14:20:00,32.61,32.64,32.6,32.62,58858.0,26.3406,26.3648,26.3325,26.3487,58858.0
2016-07-29 14:30:00,32.61,32.62,32.58,32.58,52931.0,26.3406,26.3487,26.3164,26.3164,52931.0
2016-07-29 14:40:00,32.58,32.6,32.58,32.59,18613.0,26.3164,26.3325,26.3164,26.3244,18613.0
2016-07-29 14:50:00,32.59,32.61,32.57,32.6,37488.0,26.3244,26.3406,26.3083,26.3325,37488.0
2016-07-29 15:00:00,32.59,32.6,32.57,32.6,43872.0,26.3244,26.3325,26.3083,26.3325,43872.0
2016-07-29 15:10:00,32.59,32.61,32.57,32.58,69862.0,26.3244,26.3406,26.3083,26.3164,69862.0
2016-07-29 15:20:00,32.58,32.59,32.57,32.59,28230.0,26.3164,26.3244,26.3083,26.3244,28230.0
2016-07-29 15:30:00,32.59,32.59,32.53,32.53,95058.0,26.3244,26.3244,26.276,26.276,95058.0
2016-07-29 15:40:00,32.53,32.56,32.51,32.55,227593.0,26.276,26.3002,26.2598,26.2921,227593.0
2016-07-29 15:50:00,32.55,32.57,32.49,32.5,364233.0,26.2921,26.3083,26.2437,26.2517,364233.0
2016-08-01 09:30:00,32.51,32.58,32.49,32.55,70681.0,26.2598,26.3164,26.2437,26.2921,70681.0
2016-08-01 09:40:00,32.55,32.56,32.53,32.55,72283.0,26.2921,26.3002,26.276,26.2921,72283.0
2016-08-01 09:50:00,32.55,32.6,32.53,32.6,44196.0,26.2921,26.3325,26.276,26.3325,44196.0
2016-08-01 10:00:00,32.59,32.61,32.53,32.54,108805.0,26.3244,26.3406,26.276,26.2841,108805.0
2016-08-01 10:10:00,32.54,32.59,32.53,32.57,66078.0,26.2841,26.3244,26.276,26.3083,66078.0
2016-08-01 10:20:00,32.57,32.59,32.55,32.55,52432.0,26.3083,26.3244,26.2921,26.2921,52432.0
2016-08-01 10:30:00,32.56,32.59,32.54,32.57,58953.0,26.3002,26.3244,26.2841,26.3083,58953.0
2016-08-01 10:40:00,32.57,32.58,32.53,32.55,30174.0,26.3083,26.3164,26.276,26.2921,30174.0
2016-08-01 10:50:00,32.55,32.56,32.54,32.55,21870.0,26.2921,26.3002,26.2841,26.2921,21870.0
2016-08-01 11:00:00,32.55,32.56,32.54,32.55,37591.0,26.2921,26.3002,26.2841,26.2921,37591.0
2016-08-01 11:10:00,32.55,32.56,32.55,32.55,29543.0,26.2921,26.3002,26.2921,26.2921,29543.0
2016-08-01 11:20:00,32.55,32.57,32.55,32.57,28468.0,26.2921,26.3083,26.2921,26.3083,28468.0
2016-08-01 11:30:00,32.57,32.59,32.53,32.54,104339.0,26.3083,26.3244,26.276,26.2841,104339.0
2016-08-01 11:40:00,32.54,32.54,32.51,32.52,33896.0,26.2841,26.2841,26.2598,26.2679,33896.0
2016-08-01 11:50:00,32.51,32.53,32.48,32.52,85923.0,26.2598,26.276,26.2356,26.2679,85923.0
2016-08-01 12:00:00,32.51,32.52,32.47,32.48,51988.0,26.2598,26.2679,26.2275,26.2356,51988.0
2016-08-01 12:10:00,32.48,32.49,32.44,32.45,53057.0,26.2356,26.2437,26.2033,26.2114,53057.0
2016-08-01 12:20:00,32.45,32.46,32.44,32.45,27682.0,26.2114,26.2194,26.2033,26.2114,27682.0
2016-08-01 12:30:00,32.45,32.5,32.45,32.49,23350.0,26.2114,26.2517,26.2114,26.2437,23350.0
2016-08-01 12:40:00,32.49,32.51,32.49,32.5,22324.0,26.2437,26.2598,26.2437,26.2517,22324.0
2016-08-01 12:50:00,32.5,32.51,32.48,32.51,23846.0,26.2517,26.2598,26.2356,26.2598,23846.0
2016-08-01 13:00:00,32.51,32.51,32.47,32.49,26557.0,26.2598,26.2598,26.2275,26.2437,26557.0
2016-08-01 13:10:00,32.49,32.52,32.48,32.51,24821.0,26.2437,26.2679,26.2356,26.2598,24821.0
2016-08-01 13:20:00,32.52,32.52,32.5,32.51,23820.0,26.2679,26.2679,26.2517,26.2598,23820.0
2016-08-01 13:30:00,32.51,32.52,32.5,32.51,28308.0,26.2598,26.2679,26.2517,26.2598,28308.0
2016-08-01 13:40:00,32.5,32.51,32.47,32.5,38170.0,26.2517,26.2598,26.2275,26.2517,38170.0
2016-08-01 13:50:00,32.5,32.52,32.48,32.52,39570.0,26.2517,26.2679,26.2356,26.2679,39570.0
2016-08-01 14:00:00,32.52,32.52,32.48,32.48,31650.0,26.2679,26.2679,26.2356,26.2356,31650.0
2016-08-01 14:10:00,32.48,32.5,32.46,32.5,33199.0,26.2356,26.2517,26.2194,26.2517,33199.0
2016-08-01 14:20:00,32.5,32.51,32.47,32.47,29402.0,26.2517,26.2598,26.2275,26.2275,29402.0
2016-08-01 14:30:00,32.48,32.5,32.47,32.48,32586.0,26.2356,26.2517,26.2275,26.2356,32586.0
2016-08-01 14:40:00,32.47,32.52,32.47,32.52,25838.0,26.2275,26.2679,26.2275,26.2679,25838.0
2016-08-01 14:50:00,32.52,32.55,32.5,32.54,39807.0,26.2679,26.2921,26.2517,26.2841,39807.0
2016-08-01 15:00:00,32.54,32.54,32.5,32.52,88643.0,26.2841,26.2841,26.2517,26.2679,88643.0
2016-08-01 15:10:00,32.51,32.53,32.48,32.48,81118.0,26.2598,26.276,26.2356,26.2356,81118.0
2016-08-01 15:20:00,32.49,32.51,32.47,32.48,41776.0,26.2437,26.2598,26.2275,26.2356,41776.0
2016-08-01 15:30:00,32.48,32.54,32.48,32.53,82838.0,26.2356,26.2841,26.2356,26.276,82838.0
2016-08-01 15:40:00,32.53,32.54,32.5,32.51,138886.0,26.276,26.2841,26.2517,26.2598,138886.0
2016-08-01 15:50:00,32.51,32.51,32.49,32.5,216338.0,26.2598,26.2598,26.2437,26.2517,216338.0
2016-08-02 09:30:00,32.46,32.55,32.34,32.5,62692.0,26.2194,26.2921,26.1225,26.2517,62692.0
2016-08-02 09:40:00,32.5,32.53,32.48,32.51,44264.0,26.2517,26.276,26.2356,26.2598,44264.0
2016-08-02 09:50:00,32.52,32.61,32.52,32.59,40427.0,26.2679,26.3406,26.2679,26.3244,40427.0
2016-08-02 10:00:00,32.59,32.6,32.52,32.53,92120.0,26.3244,26.3325,26.2679,26.276,92120.0
2016-08-02 10:10:00,32.54,32.54,32.5,32.5,26621.0,26.2841,26.2841,26.2517,26.2517,26621.0
2016-08-02 10:20:00,32.5,32.51,32.48,32.51,28591.0,26.2517,26.2598,26.2356,26.2598,28591.0
2016-08-02 10:30:00,32.51,32.54,32.5,32.52,29659.0,26.2598,26.2841,26.2517,26.2679,29659.0
2016-08-02 10:40:00,32.52,32.52,32.46,32.46,46459.0,26.2679,26.2679,26.2194,26.2194,46459.0
2016-08-02 10:50:00,32.47,32.49,32.45,32.48,45355.0,26.2275,26.2437,26.2114,26.2356,45355.0
2016-08-02 11:00:00,32.48,32.54,32.48,32.52,35449.0,26.2356,26.2841,26.2356,26.2679,35449.0
2016-08-02 11:10:00,32.53,32.53,32.49,32.52,40527.0,26.276,26.276,26.2437,26.2679,40527.0
2016-08-02 11:20:00,32.52,32.52,32.48,32.48,54546.0,26.2679,26.2679,26.2356,26.2356,54546.0
2016-08-02 11:30:00,32.48,32.5,32.46,32.5,29730.0,26.2356,26.2517,26.2194,26.2517,29730.0
2016-08-02 11:40:00,32.49,32.51,32.49,32.51,18352.0,26.2437,26.2598,26.2437,26.2598,18352.0
2016-08-02 11:50:00,32.51,32.54,32.49,32.54,172919.0,26.2598,26.2841,26.2437,26.2841,172919.0
2016-08-02 12:00:00,32.54,32.54,32.46,32.5,54306.0,26.2841,26.2841,26.2194,26.2517,54306.0
2016-08-02 12:10:00,32.5,32.52,32.49,32.51,76363.0,26.2517,26.2679,26.2437,26.2598,76363.0
2016-08-02 12:20:00,32.51,32.52,32.49,32.51,77759.0,26.2598,26.2679,26.2437,26.2598,77759.0
2016-08-02 12:30:00,32.52,32.53,32.5,32.51,53853.0,26.2679,26.276,26.2517,26.2598,53853.0
2016-08-02 12:40:00,32.51,32.51,32.47,32.49,37267.0,26.2598,26.2598,26.2275,26.2437,37267.0
2016-08-02 12:50:00,32.5,32.51,32.47,32.48,28238.0,26.2517,26.2598,26.2275,26.2356,28238.0
2016-08-02 13:00:00,32.49,32.5,32.47,32.48,45753.0,26.2437,26.2517,26.2275,26.2356,45753.0
2016-08-02 13:10:00,32.48,32.5,32.47,32.49,61040.0,26.2356,26.2517,26.2275,26.2437,61040.0
2016-08-02 13:20:00,32.49,32.52,32.49,32.51,26087.0,26.2437,26.2679,26.2437,26.2598,26087.0
2016-08-02 13:30:00,32.51,32.52,32.49,32.49,91098.0,26.2598,26.2679,26.2437,26.2437,91098.0
2016-08-02 13:40:00,32.5,32.52,32.48,32.5,52804.0,26.2517,26.2679,26.2356,26.2517,52804.0
2016-08-02 13:50:00,32.5,32.51,32.48,32.49,34645.0,26.2517,26.2598,26.2356,26.2437,34645.0
2016-08-02 14:00:00,32.49,32.52,32.48,32.51,63915.0,26.2437,26.2679,26.2356,26.2598,63915.0
2016-08-02 14:10:00,32.51,32.51,32.5,32.51,19419.0,26.2598,26.2598,26.2517,26.2598,19419.0
2016-08-02 14:20:00,32.51,32.55,32.5,32.51,128090.0,26.2598,26.2921,26.2517,26.2598,128090.0
2016-08-02 14:30:00,32.52,32.52,32.5,32.5,80442.0,26.2679,26.2679,26.2517,26.2517,80442.0
2016-08-02 14:40:00,32.51,32.55,32.49,32.55,131443.0,26.2598,26.2921,26.2437,26.2921,131443.0
2016-08-02 14:50:00,32.55,32.58,32.55,32.58,97893.0,26.2921,26.3164,26.2921,26.3164,97893.0
2016-08-02 15:00:00,32.57,32.61,32.57,32.61,50717.0,26.3083,26.3406,26.3083,26.3406,50717.0
2016-08-02 15:10:00,32.6,32.62,32.59,32.62,39665.0,26.3325,26.3487,26.3244,26.3487,39665.0
2016-08-02 15:20:00,32.61,32.64,32.61,32.61,60036.0,26.3406,26.3648,26.3406,26.3406,60036.0
2016-08-02 15:30:00,32.61,32.63,32.58,32.59,52329.0,26.3406,26.3567,26.3164,26.3244,52329.0
2016-08-02 15:40:00,32.59,32.61,32.56,32.57,124504.0,26.3244,26.3406,26.3002,26.3083,124504.0
2016-08-02 15:50:00,32.57,32.58,32.54,32.56,226344.0,26.3083,26.3164,26.2841,26.3002,226344.0
2016-08-03 09:30:00,32.65,32.67,32.55,32.59,47474.0,26.3729,26.3891,26.2921,26.3244,47474.0
2016-08-03 09:40:00,32.59,32.65,32.58,32.63,33776.0,26.3244,26.3729,26.3164,26.3567,33776.0
2016-08-03 09:50:00,32.63,32.65,32.61,32.62,32242.0,26.3567,26.3729,26.3406,26.3487,32242.0
2016-08-03 10:00:00,32.63,32.73,32.62,32.7,92607.0,26.3567,26.4375,26.3487,26.4133,92607.0
2016-08-03 10:10:00,32.7,32.79,32.7,32.77,71409.0,26.4133,26.486,26.4133,26.4698,71409.0
2016-08-03 10:20:00,32.77,32.77,32.71,32.72,70686.0,26.4698,26.4698,26.4214,26.4294,70686.0
2016-08-03 10:30:00,32.72,32.79,32.71,32.76,90646.0,26.4294,26.486,26.4214,26.4618,90646.0
2016-08-03 10:40:00,32.76,32.83,32.73,32.83,123096.0,26.4618,26.5183,26.4375,26.5183,123096.0
2016-08-03 10:50:00,32.84,32.9,32.83,32.87,139074.0,26.5264,26.5748,26.5183,26.5506,139074.0
2016-08-03 11:00:00,32.87,32.89,32.83,32.88,62367.0,26.5506,26.5668,26.5183,26.5587,62367.0
2016-08-03 11:10:00,32.88,32.94,32.87,32.89,53847.0,26.5587,26.6071,26.5506,26.5668,53847.0
2016-08-03 11:20:00,32.9,32.96,32.89,32.95,98805.0,26.5748,26.6233,26.5668,26.6152,98805.0
2016-08-03 11:30:00,32.95,32.96,32.91,32.92,116059.0,26.6152,26.6233,26.5829,26.591,116059.0
2016-08-03 11:40:00,32.91,32.92,32.88,32.91,38730.0,26.5829,26.591,26.5587,26.5829,38730.0
2016-08-03 11:50:00,32.91,32.98,32.9,32.98,94491.0,26.5829,26.6395,26.5748,26.6395,94491.0
2016-08-03 12:00:00,32.97,32.97,32.92,32.97,36743.0,26.6314,26.6314,26.591,26.6314,36743.0
2016-08-03 12:10:00,32.97,32.99,32.96,32.98,24339.0,26.6314,26.6475,26.6233,26.6395,24339.0
2016-08-03 12:20:00,32.99,33.03,32.98,33.01,67730.0,26.6475,26.6798,26.6395,26.6637,67730.0
2016-08-03 12:30:00,33.02,33.02,32.97,32.98,54265.0,26.6718,26.6718,26.6314,26.6395,54265.0
2016-08-03 12:40:00,32.98,33.02,32.97,33.01,59553.0,26.6395,26.6718,26.6314,26.6637,59553.0
2016-08-03 12:50:00,33.01,33.08,33.01,33.08,71408.0,26.6637,26.7202,26.6637,26.7202,71408.0
2016-08-03 13:00:00,33.07,33.09,33.07,33.09,54484.0,26.7122,26.7283,26.7122,26.7283,54484.0
2016-08-03 13:10:00,33.09,33.09,33.05,33.05,99059.0,26.7283,26.7283,26.696,26.696,99059.0
2016-08-03 13:20:00,33.05,33.07,33.02,33.04,197816.0,26.696,26.7122,26.6718,26.6879,197816.0
2016-08-03 13:30:00,33.04,33.04,32.98,33.02,93585.0,26.6879,26.6879,26.6395,26.6718,93585.0
2016-08-03 13:40:00,33.02,33.02,32.99,32.99,49843.0,26.6718,26.6718,26.6475,26.6475,49843.0
2016-08-03 13:50:00,32.99,33.01,32.99,33.0,63052.0,26.6475,26.6637,26.6475,26.6556,63052.0
2016-08-03 14:00:00,32.99,33.02,32.98,33.01,158689.0,26.6475,26.6718,26.6395,26.6637,158689.0
2016-08-03 14:10:00,33.01,33.01,32.93,32.93,41447.0,26.6637,26.6637,26.5991,26.5991,41447.0
2016-08-03 14:20:00,32.93,32.97,32.93,32.93,54597.0,26.5991,26.6314,26.5991,26.5991,54597.0
2016-08-03 14:30:00,32.93,32.95,32.92,32.94,25843.0,26.5991,26.6152,26.591,26.6071,25843.0
2016-08-03 14:40:00,32.94,32.98,32.93,32.97,58013.0,26.6071,26.6395,26.5991,26.6314,58013.0
2016-08-03 14:50:00,32.97,32.98,32.92,32.92,125675.0,26.6314,26.6395,26.591,26.591,125675.0
2016-08-03 15:00:00,32.92,32.93,32.9,32.91,68143.0,26.591,26.5991,26.5748,26.5829,68143.0
2016-08-03 15:10:00,32.91,32.93,32.9,32.93,112618.0,26.5829,26.5991,26.5748,26.5991,112618.0
2016-08-03 15:20:00,32.93,32.97,32.9,32.97,159128.0,26.5991,26.6314,26.5748,26.6314,159128.0
2016-08-03 15:30:00,32.97,32.98,32.96,32.96,119309.0,26.6314,26.6395,26.6233,26.6233,119309.0
2016-08-03 15:40:00,32.97,32.98,32.95,32.98,148092.0,26.6314,26.6395,26.6152,26.6395,148092.0
2016-08-03 15:50:00,32.98,33.01,32.94,33.0,666041.0,26.6395,26.6637,26.6071,26.6556,666041.0
2016-08-04 09:30:00,33.05,33.36,32.96,33.33,168692.0,26.696,26.9464,26.6233,26.9222,168692.0
2016-08-04 09:40:00,33.33,33.46,33.33,33.36,243459.0,26.9222,27.0272,26.9222,26.9464,243459.0
2016-08-04 09:50:00,33.36,33.45,33.36,33.45,158005.0,26.9464,27.0191,26.9464,27.0191,158005.0
2016-08-04 10:00:00,33.45,33.49,33.44,33.48,100878.0,27.0191,27.0514,27.011,27.0433,100878.0
2016-08-04 10:10:00,33.49,33.55,33.46,33.51,102488.0,27.0514,27.0999,27.0272,27.0676,102488.0
2016-08-04 10:20:00,33.51,33.53,33.48,33.48,80462.0,27.0676,27.0837,27.0433,27.0433,80462.0
2016-08-04 10:30:00,33.48,33.55,33.48,33.55,55362.0,27.0433,27.0999,27.0433,27.0999,55362.0
2016-08-04 10:40:00,33.55,33.57,33.54,33.57,31662.0,27.0999,27.116,27.0918,27.116,31662.0
2016-08-04 10:50:00,33.57,33.61,33.56,33.61,77889.0,27.116,27.1483,27.108,27.1483,77889.0
2016-08-04 11:00:00,33.6,33.62,33.6,33.61,95827.0,27.1403,27.1564,27.1403,27.1483,95827.0
2016-08-04 11:10:00,33.61,33.62,33.58,33.62,50494.0,27.1483,27.1564,27.1241,27.1564,50494.0
2016-08-04 11:20:00,33.62,33.62,33.6,33.61,36749.0,27.1564,27.1564,27.1403,27.1483,36749.0
2016-08-04 11:30:00,33.61,33.64,33.6,33.63,63538.0,27.1483,27.1726,27.1403,27.1645,63538.0
2016-08-04 11:40:00,33.63,33.65,33.63,33.64,46218.0,27.1645,27.1806,27.1645,27.1726,46218.0
2016-08-04 11:50:00,33.64,33.65,33.63,33.65,37457.0,27.1726,27.1806,27.1645,27.1806,37457.0
2016-08-04 12:00:00,33.64,33.67,33.64,33.65,65269.0,27.1726,27.1968,27.1726,27.1806,65269.0
2016-08-04 12:10:00,33.66,33.68,33.64,33.66,49336.0,27.1887,27.2049,27.1726,27.1887,49336.0
2016-08-04 12:20:00,33.66,33.67,33.64,33.67,59073.0,27.1887,27.1968,27.1726,27.1968,59073.0
2016-08-04 12:30:00,33.66,33.67,33.63,33.63,54084.0,27.1887,27.1968,27.1645,27.1645,54084.0
2016-08-04 12:40:00,33.64,33.64,33.56,33.6,71414.0,27.1726,27.1726,27.108,27.1403,71414.0
2016-08-04 12:50:00,33.6,33.62,33.6,33.62,26803.0,27.1403,27.1564,27.1403,27.1564,26803.0
2016-08-04 13:00:00,33.62,33.63,33.61,33.62,21125.0,27.1564,27.1645,27.1483,27.1564,21125.0
2016-08-04 13:10:00,33.63,33.64,33.61,33.64,49179.0,27.1645,27.1726,27.1483,27.1726,49179.0
2016-08-04 13:20:00,33.63,33.64,33.62,33.63,39641.0,27.1645,27.1726,27.1564,27.1645,39641.0
2016-08-04 13:30:00,33.64,33.64,33.62,33.62,42289.0,27.1726,27.1726,27.1564,27.1564,42289.0
2016-08-04 13:40:00,33.63,33.63,33.58,33.59,49069.0,27.1645,27.1645,27.1241,27.1322,49069.0
2016-08-04 13:50:00,33.59,33.59,33.57,33.59,49551.0,27.1322,27.1322,27.116,27.1322,49551.0
2016-08-04 14:00:00,33.59,33.63,33.58,33.62,76660.0,27.1322,27.1645,27.1241,27.1564,76660.0
2016-08-04 14:10:00,33.61,33.62,33.54,33.55,47445.0,27.1483,27.1564,27.0918,27.0999,47445.0
2016-08-04 14:20:00,33.54,33.55,33.54,33.55,27369.0,27.0918,27.0999,27.0918,27.0999,27369.0
2016-08-04 14:30:00,33.55,33.55,33.5,33.5,51382.0,27.0999,27.0999,27.0595,27.0595,51382.0
2016-08-04 14:40:00,33.51,33.52,33.49,33.51,67493.0,27.0676,27.0756,27.0514,27.0676,67493.0
2016-08-04 14:50:00,33.51,33.52,33.5,33.5,33272.0,27.0676,27.0756,27.0595,27.0595,33272.0
2016-08-04 15:00:00,33.5,33.51,33.49,33.49,33672.0,27.0595,27.0676,27.0514,27.0514,33672.0
2016-08-04 15:10:00,33.49,33.5,33.45,33.47,62733.0,27.0514,27.0595,27.0191,27.0353,62733.0
2016-08-04 15:20:00,33.48,33.48,33.47,33.48,38794.0,27.0433,27.0433,27.0353,27.0433,38794.0
2016-08-04 15:30:00,33.48,33.49,33.47,33.48,87026.0,27.0433,27.0514,27.0353,27.0433,87026.0
2016-08-04 15:40:00,33.48,33.49,33.44,33.48,220009.0,27.0433,27.0514,27.011,27.0433,220009.0
2016-08-04 15:50:00,33.49,33.51,33.47,33.51,385166.0,27.0514,27.0676,27.0353,27.0676,385166.0
2016-08-05 09:30:00,33.75,33.88,33.66,33.74,88259.0,27.2614,27.3664,27.1887,27.2533,88259.0
2016-08-05 09:40:00,33.73,33.8,33.73,33.79,68201.0,27.2453,27.3018,27.2453,27.2937,68201.0
2016-08-05 09:50:00,33.79,33.81,33.79,33.8,46950.0,27.2937,27.3099,27.2937,27.3018,46950.0
2016-08-05 10:00:00,33.79,33.81,33.78,33.8,137986.0,27.2937,27.3099,27.2857,27.3018,137986.0
2016-08-05 10:10:00,33.8,33.81,33.76,33.79,37953.0,27.3018,27.3099,27.2695,27.2937,37953.0
2016-08-05 10:20:00,33.8,33.83,33.79,33.83,44030.0,27.3018,27.326,27.2937,27.326,44030.0
2016-08-05 10:30:00,33.83,33.84,33.79,33.79,34451.0,27.326,27.3341,27.2937,27.2937,34451.0
2016-08-05 10:40:00,33.8,33.82,33.79,33.82,42806.0,27.3018,27.318,27.2937,27.318,42806.0
2016-08-05 10:50:00,33.82,33.87,33.82,33.83,43292.0,27.318,27.3584,27.318,27.326,43292.0
2016-08-05 11:00:00,33.84,33.92,33.83,33.92,129125.0,27.3341,27.3987,27.326,27.3987,129125.0
2016-08-05 11:10:00,33.92,33.92,33.89,33.92,56712.0,27.3987,27.3987,27.3745,27.3987,56712.0
2016-08-05 11:20:00,33.92,33.93,33.9,33.93,20181.0,27.3987,27.4068,27.3826,27.4068,20181.0
2016-08-05 11:30:00,33.93,33.97,33.92,33.96,59752.0,27.4068,27.4391,27.3987,27.431,59752.0
2016-08-05 11:40:00,33.96,33.97,33.95,33.95,21213.0,27.431,27.4391,27.423,27.423,21213.0
2016-08-05 11:50:00,33.95,33.96,33.9,33.9,33214.0,27.423,27.431,27.3826,27.3826,33214.0
2016-08-05 12:00:00,33.9,33.93,33.89,33.93,50975.0,27.3826,27.4068,27.3745,27.4068,50975.0
2016-08-05 12:10:00,33.93,33.95,33.92,33.94,22801.0,27.4068,27.423,27.3987,27.4149,22801.0
2016-08-05 12:20:00,33.94,33.95,33.93,33.95,10405.0,27.4149,27.423,27.4068,27.423,10405.0
2016-08-05 12:30:00,33.94,33.95,33.93,33.94,20004.0,27.4149,27.423,27.4068,27.4149,20004.0
2016-08-05 12:40:00,33.94,33.94,33.93,33.94,49652.0,27.4149,27.4149,27.4068,27.4149,49652.0
2016-08-05 12:50:00,33.94,33.94,33.93,33.94,21331.0,27.4149,27.4149,27.4068,27.4149,21331.0
2016-08-05 13:00:00,33.94,33.94,33.91,33.91,44716.0,27.4149,27.4149,27.3907,27.3907,44716.0
2016-08-05 13:10:00,33.91,33.92,33.91,33.91,15700.0,27.3907,27.3987,27.3907,27.3907,15700.0
2016-08-05 13:20:00,33.92,33.92,33.91,33.91,27992.0,27.3987,27.3987,27.3907,27.3907,27992.0
2016-08-05 13:30:00,33.91,33.94,33.91,33.94,27104.0,27.3907,27.4149,27.3907,27.4149,27104.0
2016-08-05 13:40:00,33.94,33.98,33.93,33.98,30166.0,27.4149,27.4472,27.4068,27.4472,30166.0
2016-08-05 13:50:00,33.98,34.0,33.96,34.0,47364.0,27.4472,27.4634,27.431,27.4634,47364.0
2016-08-05 14:00:00,34.0,34.0,33.99,34.0,17710.0,27.4634,27.4634,27.4553,27.4634,17710.0
2016-08-05 14:10:00,34.0,34.0,33.99,34.0,27642.0,27.4634,27.4634,27.4553,27.4634,27642.0
2016-08-05 14:20:00,33.99,34.0,33.96,33.97,36586.0,27.4553,27.4634,27.431,27.4391,36586.0
2016-08-05 14:30:00,33.96,33.98,33.96,33.98,85828.0,27.431,27.4472,27.431,27.4472,85828.0
2016-08-05 14:40:00,33.98,33.98,33.97,33.98,24625.0,27.4472,27.4472,27.4391,27.4472,24625.0
2016-08-05 14:50:00,33.98,33.98,33.97,33.98,22708.0,27.4472,27.4472,27.4391,27.4472,22708.0
2016-08-05 15:00:00,33.97,34.01,33.97,34.01,52594.0,27.4391,27.4714,27.4391,27.4714,52594.0
2016-08-05 15:10:00,34.01,34.04,34.0,34.04,35588.0,27.4714,27.4957,27.4634,27.4957,35588.0
2016-08-05 15:20:00,34.04,34.04,34.03,34.04,44671.0,27.4957,27.4957,27.4876,27.4957,44671.0
2016-08-05 15:30:00,34.04,34.08,34.03,34.08,106102.0,27.4957,27.528,27.4876,27.528,106102.0
2016-08-05 15:40:00,34.08,34.09,34.07,34.08,99594.0,27.528,27.5361,27.5199,27.528,99594.0
2016-08-05 15:50:00,34.09,34.12,34.08,34.12,309748.0,27.5361,27.5603,27.528,27.5603,309748.0
2016-08-08 09:30:00,34.12,34.22,34.08,34.13,96278.0,27.5603,27.6411,27.528,27.5684,96278.0
2016-08-08 09:40:00,34.13,34.14,34.07,34.1,70266.0,27.5684,27.5764,27.5199,27.5441,70266.0
2016-08-08 09:50:00,34.1,34.1,34.03,34.07,52118.0,27.5441,27.5441,27.4876,27.5199,52118.0
2016-08-08 10:00:00,34.06,34.13,34.06,34.12,92168.0,27.5118,27.5684,27.5118,27.5603,92168.0
2016-08-08 10:10:00,34.12,34.2,34.12,34.2,66728.0,27.5603,27.6249,27.5603,27.6249,66728.0
2016-08-08 10:20:00,34.2,34.21,34.12,34.12,49732.0,27.6249,27.633,27.5603,27.5603,49732.0
2016-08-08 10:30:00,34.13,34.14,34.09,34.11,25744.0,27.5684,27.5764,27.5361,27.5522,25744.0
2016-08-08 10:40:00,34.1,34.11,34.08,34.09,18117.0,27.5441,27.5522,27.528,27.5361,18117.0
2016-08-08 10:50:00,34.09,34.13,34.09,34.1,25305.0,27.5361,27.5684,27.5361,27.5441,25305.0
2016-08-08 11:00:00,34.1,34.11,34.07,34.09,16191.0,27.5441,27.5522,27.5199,27.5361,16191.0
2016-08-08 11:10:00,34.09,34.12,34.09,34.11,28634.0,27.5361,27.5603,27.5361,27.5522,28634.0
2016-08-08 11:20:00,34.11,34.11,34.08,34.09,8857.0,27.5522,27.5522,27.528,27.5361,8857.0
2016-08-08 11:30:00,34.09,34.1,34.05,34.08,24267.0,27.5361,27.5441,27.5037,27.528,24267.0
2016-08-08 11:40:00,34.08,34.08,34.03,34.03,44412.0,27.528,27.528,27.4876,27.4876,44412.0
2016-08-08 11:50:00,34.02,34.05,34.02,34.04,28371.0,27.4795,27.5037,27.4795,27.4957,28371.0
2016-08-08 12:00:00,34.03,34.04,34.02,34.03,14842.0,27.4876,27.4957,27.4795,27.4876,14842.0
2016-08-08 12:10:00,34.04,34.04,34.0,34.0,21975.0,27.4957,27.4957,27.4634,27.4634,21975.0
2016-08-08 12:20:00,34.0,34.03,33.99,34.02,23944.0,27.4634,27.4876,27.4553,27.4795,23944.0
2016-08-08 12:30:00,34.02,34.03,34.0,34.0,18622.0,27.4795,27.4876,27.4634,27.4634,18622.0
2016-08-08 12:40:00,34.0,34.01,33.98,34.01,21586.0,27.4634,27.4714,27.4472,27.4714,21586.0
2016-08-08 12:50:00,34.01,34.01,33.98,33.99,18684.0,27.4714,27.4714,27.4472,27.4553,18684.0
2016-08-08 13:00:00,33.99,33.99,33.97,33.99,13829.0,27.4553,27.4553,27.4391,27.4553,13829.0
2016-08-08 13:10:00,33.99,34.03,33.98,34.02,20337.0,27.4553,27.4876,27.4472,27.4795,20337.0
2016-08-08 13:20:00,34.02,34.05,34.01,34.05,16782.0,27.4795,27.5037,27.4714,27.5037,16782.0
2016-08-08 13:30:00,34.05,34.06,34.03,34.03,15666.0,27.5037,27.5118,27.4876,27.4876,15666.0
2016-08-08 13:40:00,34.04,34.09,34.03,34.06,31693.0,27.4957,27.5361,27.4876,27.5118,31693.0
2016-08-08 13:50:00,34.06,34.08,34.04,34.06,30654.0,27.5118,27.528,27.4957,27.5118,30654.0
2016-08-08 14:00:00,34.07,34.07,34.04,34.06,15322.0,27.5199,27.5199,27.4957,27.5118,15322.0
2016-08-08 14:10:00,34.06,34.06,34.04,34.05,20597.0,27.5118,27.5118,27.4957,27.5037,20597.0
2016-08-08 14:20:00,34.05,34.06,34.03,34.05,21607.0,27.5037,27.5118,27.4876,27.5037,21607.0
2016-08-08 14:30:00,34.05,34.08,34.04,34.07,27264.0,27.5037,27.528,27.4957,27.5199,27264.0
2016-08-08 14:40:00,34.08,34.08,34.06,34.08,26600.0,27.528,27.528,27.5118,27.528,26600.0
2016-08-08 14:50:00,34.08,34.08,34.06,34.06,21394.0,27.528,27.528,27.5118,27.5118,21394.0
2016-08-08 15:00:00,34.06,34.1,34.05,34.1,60567.0,27.5118,27.5441,27.5037,27.5441,60567.0
2016-08-08 15:10:00,34.1,34.11,34.1,34.1,40129.0,27.5441,27.5522,27.5441,27.5441,40129.0
2016-08-08 15:20:00,34.1,34.11,34.1,34.1,24704.0,27.5441,27.5522,27.5441,27.5441,24704.0
2016-08-08 15:30:00,34.11,34.15,34.1,34.14,108612.0,27.5522,27.5845,27.5441,27.5764,108612.0
2016-08-08 15:40:00,34.14,34.16,34.12,34.15,195786.0,27.5764,27.5926,27.5603,27.5845,195786.0
2016-08-08 15:50:00,34.15,34.16,34.13,34.14,178289.0,27.5845,27.5926,27.5684,27.5764,178289.0
2016-08-09 09:30:00,33.97,34.14,33.88,34.03,143025.0,27.4391,27.5764,27.3664,27.4876,143025.0
2016-08-09 09:40:00,34.03,34.12,34.03,34.12,92679.0,27.4876,27.5603,27.4876,27.5603,92679.0
2016-08-09 09:50:00,34.12,34.19,34.11,34.19,52139.0,27.5603,27.6168,27.5522,27.6168,52139.0
2016-08-09 10:00:00,34.19,34.21,34.18,34.2,35836.0,27.6168,27.633,27.6088,27.6249,35836.0
2016-08-09 10:10:00,34.2,34.21,34.18,34.18,19437.0,27.6249,27.633,27.6088,27.6088,19437.0
2016-08-09 10:20:00,34.19,34.23,34.18,34.22,25590.0,27.6168,27.6491,27.6088,27.6411,25590.0
2016-08-09 10:30:00,34.21,34.23,34.2,34.21,21046.0,27.633,27.6491,27.6249,27.633,21046.0
2016-08-09 10:40:00,34.21,34.22,34.2,34.22,22615.0,27.633,27.6411,27.6249,27.6411,22615.0
2016-08-09 10:50:00,34.22,34.22,34.2,34.2,29528.0,27.6411,27.6411,27.6249,27.6249,29528.0
2016-08-09 11:00:00,34.2,34.23,34.2,34.22,28644.0,27.6249,27.6491,27.6249,27.6411,28644.0
2016-08-09 11:10:00,34.22,34.26,34.22,34.26,133270.0,27.6411,27.6734,27.6411,27.6734,133270.0
2016-08-09 11:20:00,34.26,34.28,34.25,34.27,26709.0,27.6734,27.6895,27.6653,27.6815,26709.0
2016-08-09 11:30:00,34.27,34.29,34.21,34.22,42002.0,27.6815,27.6976,27.633,27.6411,42002.0
2016-08-09 11:40:00,34.22,34.25,34.21,34.25,16588.0,27.6411,27.6653,27.633,27.6653,16588.0
2016-08-09 11:50:00,34.24,34.24,34.19,34.19,56917.0,27.6572,27.6572,27.6168,27.6168,56917.0
2016-08-09 12:00:00,34.2,34.2,34.17,34.17,43961.0,27.6249,27.6249,27.6007,27.6007,43961.0
2016-08-09 12:10:00,34.18,34.2,34.17,34.2,48109.0,27.6088,27.6249,27.6007,27.6249,48109.0
2016-08-09 12:20:00,34.2,34.21,34.17,34.2,44329.0,27.6249,27.633,27.6007,27.6249,44329.0
2016-08-09 12:30:00,34.2,34.21,34.19,34.2,32438.0,27.6249,27.633,27.6168,27.6249,32438.0
2016-08-09 12:40:00,34.2,34.21,34.18,34.2,35157.0,27.6249,27.633,27.6088,27.6249,35157.0
2016-08-09 12:50:00,34.2,34.2,34.18,34.19,29492.0,27.6249,27.6249,27.6088,27.6168,29492.0
2016-08-09 13:00:00,34.19,34.21,34.17,34.18,54260.0,27.6168,27.633,27.6007,27.6088,54260.0
2016-08-09 13:10:00,34.17,34.2,34.17,34.2,23140.0,27.6007,27.6249,27.6007,27.6249,23140.0
2016-08-09 13:20:00,34.2,34.2,34.14,34.15,33303.0,27.6249,27.6249,27.5764,27.5845,33303.0
2016-08-09 13:30:00,34.16,34.18,34.15,34.17,17125.0,27.5926,27.6088,27.5845,27.6007,17125.0
2016-08-09 13:40:00,34.18,34.18,34.13,34.13,33966.0,27.6088,27.6088,27.5684,27.5684,33966.0
2016-08-09 13:50:00,34.14,34.14,34.13,34.14,8595.0,27.5764,27.5764,27.5684,27.5764,8595.0
2016-08-09 14:00:00,34.13,34.16,34.13,34.14,30110.0,27.5684,27.5926,27.5684,27.5764,30110.0
2016-08-09 14:10:00,34.14,34.15,34.11,34.13,30387.0,27.5764,27.5845,27.5522,27.5684,30387.0
2016-08-09 14:20:00,34.13,34.13,34.11,34.11,11478.0,27.5684,27.5684,27.5522,27.5522,11478.0
2016-08-09 14:30:00,34.11,34.12,34.1,34.11,24342.0,27.5522,27.5603,27.5441,27.5522,24342.0
2016-08-09 14:40:00,34.11,34.12,34.09,34.1,54700.0,27.5522,27.5603,27.5361,27.5441,54700.0
2016-08-09 14:50:00,34.11,34.11,34.1,34.11,12476.0,27.5522,27.5522,27.5441,27.5522,12476.0
2016-08-09 15:00:00,34.11,34.12,34.09,34.1,76500.0,27.5522,27.5603,27.5361,27.5441,76500.0
2016-08-09 15:10:00,34.1,34.1,34.09,34.1,11386.0,27.5441,27.5441,27.5361,27.5441,11386.0
2016-08-09 15:20:00,34.1,34.11,34.09,34.11,39830.0,27.5441,27.5522,27.5361,27.5522,39830.0
2016-08-09 15:30:00,34.11,34.11,34.1,34.11,25343.0,27.5522,27.5522,27.5441,27.5522,25343.0
2016-08-09 15:40:00,34.1,34.13,34.1,34.12,175023.0,27.5441,27.5684,27.5441,27.5603,175023.0
2016-08-09 15:50:00,34.12,34.12,34.1,34.11,193788.0,27.5603,27.5603,27.5441,27.5522,193788.0
2016-08-10 09:30:00,33.97,34.11,33.95,34.01,71513.0,27.4391,27.5522,27.423,27.4714,71513.0
2016-08-10 09:40:00,34.02,34.15,33.99,34.13,96803.0,27.4795,27.5845,27.4553,27.5684,96803.0
2016-08-10 09:50:00,34.13,34.17,34.12,34.14,32896.0,27.5684,27.6007,27.5603,27.5764,32896.0
2016-08-10 10:00:00,34.15,34.15,34.06,34.08,33089.0,27.5845,27.5845,27.5118,27.528,33089.0
2016-08-10 10:10:00,34.08,34.14,34.06,34.1,83464.0,27.528,27.5764,27.5118,27.5441,83464.0
2016-08-10 10:20:00,34.11,34.12,34.09,34.1,49847.0,27.5522,27.5603,27.5361,27.5441,49847.0
2016-08-10 10:30:00,34.11,34.11,34.08,34.08,27325.0,27.5522,27.5522,27.528,27.528,27325.0
2016-08-10 10:40:00,34.07,34.08,34.06,34.06,17444.0,27.5199,27.528,27.5118,27.5118,17444.0
2016-08-10 10:50:00,34.06,34.07,34.05,34.05,13039.0,27.5118,27.5199,27.5037,27.5037,13039.0
2016-08-10 11:00:00,34.06,34.07,34.05,34.05,28108.0,27.5118,27.5199,27.5037,27.5037,28108.0
2016-08-10 11:10:00,34.05,34.05,34.01,34.03,21297.0,27.5037,27.5037,27.4714,27.4876,21297.0
2016-08-10 11:20:00,34.02,34.02,34.0,34.01,14679.0,27.4795,27.4795,27.4634,27.4714,14679.0
2016-08-10 11:30:00,34.01,34.06,34.0,34.03,39731.0,27.4714,27.5118,27.4634,27.4876,39731.0
2016-08-10 11:40:00,34.03,34.04,34.0,34.02,40002.0,27.4876,27.4957,27.4634,27.4795,40002.0
2016-08-10 11:50:00,34.02,34.05,34.02,34.03,37162.0,27.4795,27.5037,27.4795,27.4876,37162.0
2016-08-10 12:00:00,34.02,34.04,34.01,34.03,42642.0,27.4795,27.4957,27.4714,27.4876,42642.0
2016-08-10 12:10:00,34.03,34.04,34.02,34.02,14064.0,27.4876,27.4957,27.4795,27.4795,14064.0
2016-08-10 12:20:00,34.02,34.03,34.01,34.03,21866.0,27.4795,27.4876,27.4714,27.4876,21866.0
2016-08-10 12:30:00,34.03,34.03,34.02,34.03,17123.0,27.4876,27.4876,27.4795,27.4876,17123.0
2016-08-10 12:40:00,34.02,34.03,34.01,34.02,41928.0,27.4795,27.4876,27.4714,27.4795,41928.0
2016-08-10 12:50:00,34.02,34.06,34.02,34.05,22737.0,27.4795,27.5118,27.4795,27.5037,22737.0
2016-08-10 13:00:00,34.05,34.08,34.05,34.08,16574.0,27.5037,27.528,27.5037,27.528,16574.0
2016-08-10 13:10:00,34.09,34.09,34.05,34.05,44578.0,27.5361,27.5361,27.5037,27.5037,44578.0
2016-08-10 13:20:00,34.06,34.07,34.04,34.07,30117.0,27.5118,27.5199,27.4957,27.5199,30117.0
2016-08-10 13:30:00,34.06,34.07,34.03,34.03,27257.0,27.5118,27.5199,27.4876,27.4876,27257.0
2016-08-10 13:40:00,34.03,34.05,34.03,34.04,36878.0,27.4876,27.5037,27.4876,27.4957,36878.0
2016-08-10 13:50:00,34.03,34.04,34.02,34.02,28513.0,27.4876,27.4957,27.4795,27.4795,28513.0
2016-08-10 14:00:00,34.02,34.03,34.01,34.01,48444.0,27.4795,27.4876,27.4714,27.4714,48444.0
2016-08-10 14:10:00,34.01,34.04,33.99,34.0,31633.0,27.4714,27.4957,27.4553,27.4634,31633.0
2016-08-10 14:20:00,34.0,34.01,33.97,33.99,18147.0,27.4634,27.4714,27.4391,27.4553,18147.0
2016-08-10 14:30:00,33.99,34.01,33.98,34.0,19351.0,27.4553,27.4714,27.4472,27.4634,19351.0
2016-08-10 14:40:00,34.0,34.01,33.99,34.01,30592.0,27.4634,27.4714,27.4553,27.4714,30592.0
2016-08-10 14:50:00,34.01,34.01,33.98,33.99,13192.0,27.4714,27.4714,27.4472,27.4553,13192.0
2016-08-10 15:00:00,33.99,34.01,33.97,34.0,23109.0,27.4553,27.4714,27.4391,27.4634,23109.0
2016-08-10 15:10:00,34.0,34.04,34.0,34.03,25637.0,27.4634,27.4957,27.4634,27.4876,25637.0
2016-08-10 15:20:00,34.03,34.05,34.03,34.03,26979.0,27.4876,27.5037,27.4876,27.4876,26979.0
2016-08-10 15:30:00,34.03,34.04,34.01,34.02,33097.0,27.4876,27.4957,27.4714,27.4795,33097.0
2016-08-10 15:40:00,34.02,34.02,33.99,33.99,57354.0,27.4795,27.4795,27.4553,27.4553,57354.0
2016-08-10 15:50:00,34.0,34.01,33.99,34.01,179482.0,27.4634,27.4714,27.4553,27.4714,179482.0
2016-08-11 09:30:00,34.1,34.14,33.94,34.08,60352.0,27.5441,27.5764,27.4149,27.528,60352.0
2016-08-11 09:40:00,34.08,34.11,34.01,34.01,39698.0,27.528,27.5522,27.4714,27.4714,39698.0
2016-08-11 09:50:00,34.02,34.03,33.97,34.0,26262.0,27.4795,27.4876,27.4391,27.4634,26262.0
2016-08-11 10:00:00,33.99,34.02,33.98,34.0,29083.0,27.4553,27.4795,27.4472,27.4634,29083.0
2016-08-11 10:10:00,34.0,34.01,33.96,33.97,28218.0,27.4634,27.4714,27.431,27.4391,28218.0
2016-08-11 10:20:00,33.98,34.0,33.96,34.0,34869.0,27.4472,27.4634,27.431,27.4634,34869.0
2016-08-11 10:30:00,34.0,34.03,33.99,34.02,25408.0,27.4634,27.4876,27.4553,27.4795,25408.0
2016-08-11 10:40:00,34.03,34.05,34.02,34.04,42396.0,27.4876,27.5037,27.4795,27.4957,42396.0
2016-08-11 10:50:00,34.05,34.06,34.01,34.02,46675.0,27.5037,27.5118,27.4714,27.4795,46675.0
2016-08-11 11:00:00,34.02,34.05,34.02,34.05,22330.0,27.4795,27.5037,27.4795,27.5037,22330.0
2016-08-11 11:10:00,34.04,34.05,34.01,34.02,24737.0,27.4957,27.5037,27.4714,27.4795,24737.0
2016-08-11 11:20:00,34.02,34.03,33.99,34.0,23895.0,27.4795,27.4876,27.4553,27.4634,23895.0
2016-08-11 11:30:00,34.0,34.03,33.99,34.01,33320.0,27.4634,27.4876,27.4553,27.4714,33320.0
2016-08-11 11:40:00,34.01,34.01,34.0,34.01,24520.0,27.4714,27.4714,27.4634,27.4714,24520.0
2016-08-11 11:50:00,34.01,34.04,34.0,34.04,13206.0,27.4714,27.4957,27.4634,27.4957,13206.0
2016-08-11 12:00:00,34.04,34.04,34.02,34.03,30178.0,27.4957,27.4957,27.4795,27.4876,30178.0
2016-08-11 12:10:00,34.04,34.05,34.01,34.01,53184.0,27.4957,27.5037,27.4714,27.4714,53184.0
2016-08-11 12:20:00,34.02,34.03,34.0,34.01,29635.0,27.4795,27.4876,27.4634,27.4714,29635.0
2016-08-11 12:30:00,34.0,34.02,33.99,34.01,14334.0,27.4634,27.4795,27.4553,27.4714,14334.0
2016-08-11 12:40:00,34.0,34.05,34.0,34.03,41021.0,27.4634,27.5037,27.4634,27.4876,41021.0
2016-08-11 12:50:00,34.02,34.03,34.02,34.03,5676.0,27.4795,27.4876,27.4795,27.4876,5676.0
2016-08-11 13:00:00,34.02,34.05,34.02,34.05,34008.0,27.4795,27.5037,27.4795,27.5037,34008.0
2016-08-11 13:10:00,34.05,34.06,34.0,34.01,18662.0,27.5037,27.5118,27.4634,27.4714,18662.0
2016-08-11 13:20:00,34.02,34.03,34.01,34.01,10125.0,27.4795,27.4876,27.4714,27.4714,10125.0
2016-08-11 13:30:00,34.01,34.05,34.01,34.05,14900.0,27.4714,27.5037,27.4714,27.5037,14900.0
2016-08-11 13:40:00,34.04,34.13,34.04,34.12,128046.0,27.4957,27.5684,27.4957,27.5603,128046.0
2016-08-11 13:50:00,34.13,34.17,34.12,34.13,91668.0,27.5684,27.6007,27.5603,27.5684,91668.0
2016-08-11 14:00:00,34.14,34.17,34.13,34.16,19742.0,27.5764,27.6007,27.5684,27.5926,19742.0
2016-08-11 14:10:00,34.16,34.18,34.16,34.18,19387.0,27.5926,27.6088,27.5926,27.6088,19387.0
2016-08-11 14:20:00,34.18,34.19,34.14,34.16,21127.0,27.6088,27.6168,27.5764,27.5926,21127.0
2016-08-11 14:30:00,34.16,34.16,34.13,34.15,25934.0,27.5926,27.5926,27.5684,27.5845,25934.0
2016-08-11 14:40:00,34.15,34.15,34.13,34.13,17094.0,27.5845,27.5845,27.5684,27.5684,17094.0
2016-08-11 14:50:00,34.14,34.15,34.09,34.09,29569.0,27.5764,27.5845,27.5361,27.5361,29569.0
2016-08-11 15:00:00,34.09,34.11,34.09,34.11,14969.0,27.5361,27.5522,27.5361,27.5522,14969.0
2016-08-11 15:10:00,34.11,34.12,34.1,34.11,20017.0,27.5522,27.5603,27.5441,27.5522,20017.0
2016-08-11 15:20:00,34.11,34.12,34.1,34.12,27147.0,27.5522,27.5603,27.5441,27.5603,27147.0
2016-08-11 15:30:00,34.12,34.13,34.1,34.13,26523.0,27.5603,27.5684,27.5441,27.5684,26523.0
2016-08-11 15:40:00,34.13,34.13,34.1,34.11,99104.0,27.5684,27.5684,27.5441,27.5522,99104.0
2016-08-11 15:50:00,34.11,34.11,34.08,34.08,158399.0,27.5522,27.5522,27.528,27.528,158399.0
2016-08-12 09:30:00,34.06,34.15,34.0,34.12,73168.0,27.5118,27.5845,27.4634,27.5603,73168.0
2016-08-12 09:40:00,34.11,34.12,34.02,34.05,38479.0,27.5522,27.5603,27.4795,27.5037,38479.0
2016-08-12 09:50:00,34.05,34.07,34.04,34.05,14449.0,27.5037,27.5199,27.4957,27.5037,14449.0
2016-08-12 10:00:00,34.05,34.09,34.05,34.08,32612.0,27.5037,27.5361,27.5037,27.528,32612.0
2016-08-12 10:10:00,34.09,34.09,34.07,34.07,48129.0,27.5361,27.5361,27.5199,27.5199,48129.0
2016-08-12 10:20:00,34.06,34.09,34.06,34.09,25835.0,27.5118,27.5361,27.5118,27.5361,25835.0
2016-08-12 10:30:00,34.09,34.09,34.06,34.08,13875.0,27.5361,27.5361,27.5118,27.528,13875.0
2016-08-12 10:40:00,34.07,34.08,34.04,34.07,24301.0,27.5199,27.528,27.4957,27.5199,24301.0
2016-08-12 10:50:00,34.07,34.09,34.06,34.08,25880.0,27.5199,27.5361,27.5118,27.528,25880.0
2016-08-12 11:00:00,34.08,34.09,34.07,34.07,36054.0,27.528,27.5361,27.5199,27.5199,36054.0
2016-08-12 11:10:00,34.08,34.08,34.04,34.05,20372.0,27.528,27.528,27.4957,27.5037,20372.0
2016-08-12 11:20:00,34.06,34.07,34.05,34.07,6607.0,27.5118,27.5199,27.5037,27.5199,6607.0
2016-08-12 11:30:00,34.07,34.08,34.04,34.04,22762.0,27.5199,27.528,27.4957,27.4957,22762.0
2016-08-12 11:40:00,34.05,34.08,34.04,34.06,24690.0,27.5037,27.528,27.4957,27.5118,24690.0
2016-08-12 11:50:00,34.06,34.07,34.04,34.05,10529.0,27.5118,27.5199,27.4957,27.5037,10529.0
2016-08-12 12:00:00,34.06,34.06,34.03,34.04,19894.0,27.5118,27.5118,27.4876,27.4957,19894.0
2016-08-12 12:10:00,34.04,34.06,34.04,34.06,8338.0,27.4957,27.5118,27.4957,27.5118,8338.0
2016-08-12 12:20:00,34.06,34.08,34.05,34.07,13275.0,27.5118,27.528,27.5037,27.5199,13275.0
2016-08-12 12:30:00,34.06,34.08,34.06,34.08,4971.0,27.5118,27.528,27.5118,27.528,4971.0
2016-08-12 12:40:00,34.08,34.09,34.07,34.09,13511.0,27.528,27.5361,27.5199,27.5361,13511.0
2016-08-12 12:50:00,34.08,34.09,34.05,34.06,16375.0,27.528,27.5361,27.5037,27.5118,16375.0
2016-08-12 13:00:00,34.06,34.06,34.02,34.05,13000.0,27.5118,27.5118,27.4795,27.5037,13000.0
2016-08-12 13:10:00,34.04,34.06,34.04,34.04,10737.0,27.4957,27.5118,27.4957,27.4957,10737.0
2016-08-12 13:20:00,34.04,34.05,34.03,34.04,5213.0,27.4957,27.5037,27.4876,27.4957,5213.0
2016-08-12 13:30:00,34.04,34.04,34.0,34.0,24685.0,27.4957,27.4957,27.4634,27.4634,24685.0
2016-08-12 13:40:00,34.0,34.03,34.0,34.02,13760.0,27.4634,27.4876,27.4634,27.4795,13760.0
2016-08-12 13:50:00,34.03,34.05,34.02,34.04,10832.0,27.4876,27.5037,27.4795,27.4957,10832.0
2016-08-12 14:00:00,34.04,34.04,34.01,34.03,13037.0,27.4957,27.4957,27.4714,27.4876,13037.0
2016-08-12 14:10:00,34.04,34.05,34.01,34.02,16182.0,27.4957,27.5037,27.4714,27.4795,16182.0
2016-08-12 14:20:00,34.02,34.04,34.01,34.04,7021.0,27.4795,27.4957,27.4714,27.4957,7021.0
2016-08-12 14:30:00,34.03,34.04,34.0,34.02,20565.0,27.4876,27.4957,27.4634,27.4795,20565.0
2016-08-12 14:40:00,34.02,34.04,34.02,34.02,10806.0,27.4795,27.4957,27.4795,27.4795,10806.0
2016-08-12 14:50:00,34.02,34.02,33.99,34.01,18432.0,27.4795,27.4795,27.4553,27.4714,18432.0
2016-08-12 15:00:00,34.01,34.01,33.99,34.0,14062.0,27.4714,27.4714,27.4553,27.4634,14062.0
2016-08-12 15:10:00,34.0,34.0,33.98,34.0,14450.0,27.4634,27.4634,27.4472,27.4634,14450.0
2016-08-12 15:20:00,34.0,34.0,33.99,34.0,8137.0,27.4634,27.4634,27.4553,27.4634,8137.0
2016-08-12 15:30:00,34.0,34.01,33.99,34.01,33812.0,27.4634,27.4714,27.4553,27.4714,33812.0
2016-08-12 15:40:00,34.0,34.01,33.99,33.99,49192.0,27.4634,27.4714,27.4553,27.4553,49192.0
2016-08-12 15:50:00,33.99,34.0,33.96,33.96,202420.0,27.4553,27.4634,27.431,27.431,202420.0
2016-08-15 09:30:00,33.97,34.07,33.96,33.99,55608.0,27.4391,27.5199,27.431,27.4553,55608.0
2016-08-15 09:40:00,34.0,34.03,33.97,34.02,31156.0,27.4634,27.4876,27.4391,27.4795,31156.0
2016-08-15 09:50:00,34.02,34.02,33.96,33.98,30256.0,27.4795,27.4795,27.431,27.4472,30256.0
2016-08-15 10:00:00,33.99,34.0,33.97,33.97,12744.0,27.4553,27.4634,27.4391,27.4391,12744.0
2016-08-15 10:10:00,33.98,34.0,33.95,33.98,23386.0,27.4472,27.4634,27.423,27.4472,23386.0
2016-08-15 10:20:00,33.99,33.99,33.97,33.98,13453.0,27.4553,27.4553,27.4391,27.4472,13453.0
2016-08-15 10:30:00,33.98,34.02,33.98,34.01,63325.0,27.4472,27.4795,27.4472,27.4714,63325.0
2016-08-15 10:40:00,34.01,34.01,33.97,33.98,22078.0,27.4714,27.4714,27.4391,27.4472,22078.0
2016-08-15 10:50:00,33.98,33.98,33.95,33.95,17546.0,27.4472,27.4472,27.423,27.423,17546.0
2016-08-15 11:00:00,33.96,33.96,33.93,33.94,41092.0,27.431,27.431,27.4068,27.4149,41092.0
2016-08-15 11:10:00,33.95,33.96,33.92,33.93,24269.0,27.423,27.431,27.3987,27.4068,24269.0
2016-08-15 11:20:00,33.93,33.93,33.89,33.91,84529.0,27.4068,27.4068,27.3745,27.3907,84529.0
2016-08-15 11:30:00,33.91,33.93,33.9,33.93,32269.0,27.3907,27.4068,27.3826,27.4068,32269.0
2016-08-15 11:40:00,33.93,33.93,33.92,33.93,9059.0,27.4068,27.4068,27.3987,27.4068,9059.0
2016-08-15 11:50:00,33.93,33.93,33.9,33.91,23447.0,27.4068,27.4068,27.3826,27.3907,23447.0
2016-08-15 12:00:00,33.91,33.94,33.91,33.94,10865.0,27.3907,27.4149,27.3907,27.4149,10865.0
2016-08-15 12:10:00,33.94,33.94,33.91,33.92,22846.0,27.4149,27.4149,27.3907,27.3987,22846.0
2016-08-15 12:20:00,33.91,33.94,33.9,33.9,29033.0,27.3907,27.4149,27.3826,27.3826,29033.0
2016-08-15 12:30:00,33.9,33.91,33.89,33.89,16157.0,27.3826,27.3907,27.3745,27.3745,16157.0
2016-08-15 12:40:00,33.89,33.91,33.88,33.89,12561.0,27.3745,27.3907,27.3664,27.3745,12561.0
2016-08-15 12:50:00,33.9,33.9,33.87,33.87,16636.0,27.3826,27.3826,27.3584,27.3584,16636.0
2016-08-15 13:00:00,33.87,33.88,33.85,33.86,21561.0,27.3584,27.3664,27.3422,27.3503,21561.0
2016-08-15 13:10:00,33.86,33.87,33.85,33.86,10569.0,27.3503,27.3584,27.3422,27.3503,10569.0
2016-08-15 13:20:00,33.86,33.88,33.85,33.88,28559.0,27.3503,27.3664,27.3422,27.3664,28559.0
2016-08-15 13:30:00,33.88,33.89,33.87,33.89,12548.0,27.3664,27.3745,27.3584,27.3745,12548.0
2016-08-15 13:40:00,33.88,33.91,33.88,33.9,23679.0,27.3664,27.3907,27.3664,27.3826,23679.0
2016-08-15 13:50:00,33.9,33.9,33.88,33.89,26907.0,27.3826,27.3826,27.3664,27.3745,26907.0
2016-08-15 14:00:00,33.89,33.9,33.87,33.9,22517.0,27.3745,27.3826,27.3584,27.3826,22517.0
2016-08-15 14:10:00,33.9,33.9,33.87,33.88,51983.0,27.3826,27.3826,27.3584,27.3664,51983.0
2016-08-15 14:20:00,33.87,33.89,33.87,33.89,42022.0,27.3584,27.3745,27.3584,27.3745,42022.0
2016-08-15 14:30:00,33.89,33.91,33.88,33.89,91643.0,27.3745,27.3907,27.3664,27.3745,91643.0
2016-08-15 14:40:00,33.89,33.91,33.89,33.89,51836.0,27.3745,27.3907,27.3745,27.3745,51836.0
2016-08-15 14:50:00,33.9,33.9,33.89,33.89,40996.0,27.3826,27.3826,27.3745,27.3745,40996.0
2016-08-15 15:00:00,33.89,33.9,33.88,33.89,24820.0,27.3745,27.3826,27.3664,27.3745,24820.0
2016-08-15 15:10:00,33.89,33.91,33.88,33.89,47957.0,27.3745,27.3907,27.3664,27.3745,47957.0
2016-08-15 15:20:00,33.89,33.89,33.87,33.89,34000.0,27.3745,27.3745,27.3584,27.3745,34000.0
2016-08-15 15:30:00,33.89,33.89,33.87,33.88,51980.0,27.3745,27.3745,27.3584,27.3664,51980.0
2016-08-15 15:40:00,33.88,33.89,33.86,33.88,110349.0,27.3664,27.3745,27.3503,27.3664,110349.0
2016-08-15 15:50:00,33.87,33.88,33.84,33.86,185298.0,27.3584,27.3664,27.3341,27.3503,185298.0
2016-08-16 09:30:00,33.86,33.95,33.81,33.89,69560.0,27.3503,27.423,27.3099,27.3745,69560.0
2016-08-16 09:40:00,33.88,33.88,33.75,33.8,51673.0,27.3664,27.3664,27.2614,27.3018,51673.0
2016-08-16 09:50:00,33.8,33.82,33.78,33.82,16260.0,27.3018,27.318,27.2857,27.318,16260.0
2016-08-16 10:00:00,33.82,33.85,33.81,33.84,17421.0,27.318,27.3422,27.3099,27.3341,17421.0
2016-08-16 10:10:00,33.85,33.89,33.84,33.88,21380.0,27.3422,27.3745,27.3341,27.3664,21380.0
2016-08-16 10:20:00,33.88,33.93,33.86,33.91,64495.0,27.3664,27.4068,27.3503,27.3907,64495.0
2016-08-16 10:30:00,33.92,33.92,33.85,33.87,30730.0,27.3987,27.3987,27.3422,27.3584,30730.0
2016-08-16 10:40:00,33.87,33.9,33.85,33.9,32339.0,27.3584,27.3826,27.3422,27.3826,32339.0
2016-08-16 10:50:00,33.89,33.89,33.86,33.88,19312.0,27.3745,27.3745,27.3503,27.3664,19312.0
2016-08-16 11:00:00,33.87,33.9,33.84,33.86,33865.0,27.3584,27.3826,27.3341,27.3503,33865.0
2016-08-16 11:10:00,33.86,33.87,33.84,33.87,22412.0,27.3503,27.3584,27.3341,27.3584,22412.0
2016-08-16 11:20:00,33.86,33.88,33.86,33.88,26075.0,27.3503,27.3664,27.3503,27.3664,26075.0
2016-08-16 11:30:00,33.88,33.88,33.84,33.87,22188.0,27.3664,27.3664,27.3341,27.3584,22188.0
2016-08-16 11:40:00,33.87,33.87,33.84,33.85,13086.0,27.3584,27.3584,27.3341,27.3422,13086.0
2016-08-16 11:50:00,33.84,33.85,33.81,33.81,17672.0,27.3341,27.3422,27.3099,27.3099,17672.0
2016-08-16 12:00:00,33.82,33.82,33.8,33.82,12867.0,27.318,27.318,27.3018,27.318,12867.0
2016-08-16 12:10:00,33.82,33.82,33.79,33.81,21064.0,27.318,27.318,27.2937,27.3099,21064.0
2016-08-16 12:20:00,33.81,33.82,33.8,33.82,10658.0,27.3099,27.318,27.3018,27.318,10658.0
2016-08-16 12:30:00,33.82,33.82,33.8,33.8,12599.0,27.318,27.318,27.3018,27.3018,12599.0
2016-08-16 12:40:00,33.8,33.81,33.79,33.8,19048.0,27.3018,27.3099,27.2937,27.3018,19048.0
2016-08-16 12:50:00,33.8,33.8,33.78,33.79,10549.0,27.3018,27.3018,27.2857,27.2937,10549.0
2016-08-16 13:00:00,33.79,33.79,33.77,33.77,11094.0,27.2937,27.2937,27.2776,27.2776,11094.0
2016-08-16 13:10:00,33.77,33.78,33.74,33.76,26197.0,27.2776,27.2857,27.2533,27.2695,26197.0
2016-08-16 13:20:00,33.76,33.76,33.71,33.72,18225.0,27.2695,27.2695,27.2291,27.2372,18225.0
2016-08-16 13:30:00,33.71,33.72,33.69,33.72,15931.0,27.2291,27.2372,27.213,27.2372,15931.0
2016-08-16 13:40:00,33.72,33.73,33.7,33.73,23779.0,27.2372,27.2453,27.221,27.2453,23779.0
2016-08-16 13:50:00,33.73,33.73,33.72,33.73,12574.0,27.2453,27.2453,27.2372,27.2453,12574.0
2016-08-16 14:00:00,33.73,33.77,33.73,33.77,16763.0,27.2453,27.2776,27.2453,27.2776,16763.0
2016-08-16 14:10:00,33.77,33.77,33.74,33.74,17323.0,27.2776,27.2776,27.2533,27.2533,17323.0
2016-08-16 14:20:00,33.75,33.76,33.74,33.76,19180.0,27.2614,27.2695,27.2533,27.2695,19180.0
2016-08-16 14:30:00,33.75,33.76,33.73,33.73,11743.0,27.2614,27.2695,27.2453,27.2453,11743.0
2016-08-16 14:40:00,33.73,33.74,33.71,33.73,19879.0,27.2453,27.2533,27.2291,27.2453,19879.0
2016-08-16 14:50:00,33.73,33.73,33.69,33.7,46440.0,27.2453,27.2453,27.213,27.221,46440.0
2016-08-16 15:00:00,33.7,33.73,33.7,33.7,96329.0,27.221,27.2453,27.221,27.221,96329.0
2016-08-16 15:10:00,33.7,33.71,33.68,33.69,108557.0,27.221,27.2291,27.2049,27.213,108557.0
2016-08-16 15:20:00,33.7,33.7,33.67,33.67,30437.0,27.221,27.221,27.1968,27.1968,30437.0
2016-08-16 15:30:00,33.68,33.69,33.66,33.67,72069.0,27.2049,27.213,27.1887,27.1968,72069.0
2016-08-16 15:40:00,33.66,33.67,33.63,33.64,66540.0,27.1887,27.1968,27.1645,27.1726,66540.0
2016-08-16 15:50:00,33.64,33.64,33.57,33.61,382276.0,27.1726,27.1726,27.116,27.1483,382276.0
2016-08-17 09:30:00,33.06,33.5,33.0,33.19,254873.0,26.7041,27.0595,26.6556,26.8091,254873.0
2016-08-17 09:40:00,33.19,33.38,33.18,33.33,125970.0,26.8091,26.9626,26.801,26.9222,125970.0
2016-08-17 09:50:00,33.32,33.33,33.16,33.16,78409.0,26.9141,26.9222,26.7849,26.7849,78409.0
2016-08-17 10:00:00,33.17,33.17,33.05,33.13,111203.0,26.7929,26.7929,26.696,26.7606,111203.0
2016-08-17 10:10:00,33.13,33.19,33.13,33.15,154877.0,26.7606,26.8091,26.7606,26.7768,154877.0
2016-08-17 10:20:00,33.15,33.19,33.14,33.16,40156.0,26.7768,26.8091,26.7687,26.7849,40156.0
2016-08-17 10:30:00,33.16,33.21,33.15,33.2,67445.0,26.7849,26.8252,26.7768,26.8172,67445.0
2016-08-17 10:40:00,33.21,33.23,33.2,33.2,23490.0,26.8252,26.8414,26.8172,26.8172,23490.0
2016-08-17 10:50:00,33.2,33.21,33.18,33.18,28798.0,26.8172,26.8252,26.801,26.801,28798.0
2016-08-17 11:00:00,33.18,33.23,33.17,33.21,34086.0,26.801,26.8414,26.7929,26.8252,34086.0
2016-08-17 11:10:00,33.22,33.23,33.14,33.16,44399.0,26.8333,26.8414,26.7687,26.7849,44399.0
2016-08-17 11:20:00,33.16,33.18,33.09,33.09,77713.0,26.7849,26.801,26.7283,26.7283,77713.0
2016-08-17 11:30:00,33.1,33.11,33.08,33.09,42068.0,26.7364,26.7445,26.7202,26.7283,42068.0
2016-08-17 11:40:00,33.08,33.09,33.05,33.05,28796.0,26.7202,26.7283,26.696,26.696,28796.0
2016-08-17 11:50:00,33.06,33.09,33.05,33.07,46242.0,26.7041,26.7283,26.696,26.7122,46242.0
2016-08-17 12:00:00,33.07,33.14,33.06,33.13,47976.0,26.7122,26.7687,26.7041,26.7606,47976.0
2016-08-17 12:10:00,33.13,33.14,33.12,33.14,18754.0,26.7606,26.7687,26.7525,26.7687,18754.0
2016-08-17 12:20:00,33.14,33.17,33.13,33.17,27407.0,26.7687,26.7929,26.7606,26.7929,27407.0
2016-08-17 12:30:00,33.17,33.21,33.16,33.2,44476.0,26.7929,26.8252,26.7849,26.8172,44476.0
2016-08-17 12:40:00,33.2,33.25,33.19,33.23,70387.0,26.8172,26.8575,26.8091,26.8414,70387.0
2016-08-17 12:50:00,33.23,33.24,33.21,33.22,51744.0,26.8414,26.8495,26.8252,26.8333,51744.0
2016-08-17 13:00:00,33.22,33.22,33.17,33.17,32134.0,26.8333,26.8333,26.7929,26.7929,32134.0
2016-08-17 13:10:00,33.18,33.18,33.14,33.18,32998.0,26.801,26.801,26.7687,26.801,32998.0
2016-08-17 13:20:00,33.18,33.18,33.14,33.16,34148.0,26.801,26.801,26.7687,26.7849,34148.0
2016-08-17 13:30:00,33.16,33.18,33.15,33.18,36494.0,26.7849,26.801,26.7768,26.801,36494.0
2016-08-17 13:40:00,33.19,33.2,33.14,33.16,28862.0,26.8091,26.8172,26.7687,26.7849,28862.0
2016-08-17 13:50:00,33.16,33.17,33.15,33.16,23883.0,26.7849,26.7929,26.7768,26.7849,23883.0
2016-08-17 14:00:00,33.16,33.17,33.1,33.15,94399.0,26.7849,26.7929,26.7364,26.7768,94399.0
2016-08-17 14:10:00,33.16,33.19,33.15,33.16,90782.0,26.7849,26.8091,26.7768,26.7849,90782.0
2016-08-17 14:20:00,33.16,33.16,33.13,33.16,85579.0,26.7849,26.7849,26.7606,26.7849,85579.0
2016-08-17 14:30:00,33.16,33.18,33.13,33.18,54043.0,26.7849,26.801,26.7606,26.801,54043.0
2016-08-17 14:40:00,33.18,33.2,33.12,33.2,71520.0,26.801,26.8172,26.7525,26.8172,71520.0
2016-08-17 14:50:00,33.2,33.21,33.17,33.19,58209.0,26.8172,26.8252,26.7929,26.8091,58209.0
2016-08-17 15:00:00,33.19,33.2,33.11,33.13,80035.0,26.8091,26.8172,26.7445,26.7606,80035.0
2016-08-17 15:10:00,33.12,33.16,33.12,33.15,75440.0,26.7525,26.7849,26.7525,26.7768,75440.0
2016-08-17 15:20:00,33.16,33.16,33.15,33.16,61309.0,26.7849,26.7849,26.7768,26.7849,61309.0
2016-08-17 15:30:00,33.16,33.16,33.13,33.14,140253.0,26.7849,26.7849,26.7606,26.7687,140253.0
2016-08-17 15:40:00,33.14,33.17,33.13,33.14,237835.0,26.7687,26.7929,26.7606,26.7687,237835.0
2016-08-17 15:50:00,33.14,33.17,33.14,33.16,245856.0,26.7687,26.7929,26.7687,26.7849,245856.0
2016-08-18 09:30:00,33.1,33.24,33.02,33.23,56877.0,26.7364,26.8495,26.6718,26.8414,56877.0
2016-08-18 09:40:00,33.23,33.23,33.17,33.23,54646.0,26.8414,26.8414,26.7929,26.8414,54646.0
2016-08-18 09:50:00,33.24,33.25,33.15,33.16,39605.0,26.8495,26.8575,26.7768,26.7849,39605.0
2016-08-18 10:00:00,33.16,33.19,33.12,33.13,51261.0,26.7849,26.8091,26.7525,26.7606,51261.0
2016-08-18 10:10:00,33.14,33.18,33.14,33.16,19738.0,26.7687,26.801,26.7687,26.7849,19738.0
2016-08-18 10:20:00,33.15,33.16,33.13,33.16,20234.0,26.7768,26.7849,26.7606,26.7849,20234.0
2016-08-18 10:30:00,33.16,33.18,33.15,33.15,27013.0,26.7849,26.801,26.7768,26.7768,27013.0
2016-08-18 10:40:00,33.15,33.16,33.04,33.04,50711.0,26.7768,26.7849,26.6879,26.6879,50711.0
2016-08-18 10:50:00,33.04,33.1,33.02,33.1,68159.0,26.6879,26.7364,26.6718,26.7364,68159.0
2016-08-18 11:00:00,33.09,33.14,33.09,33.13,44898.0,26.7283,26.7687,26.7283,26.7606,44898.0
2016-08-18 11:10:00,33.13,33.13,33.09,33.09,39127.0,26.7606,26.7606,26.7283,26.7283,39127.0
2016-08-18 11:20:00,33.1,33.11,33.08,33.11,24692.0,26.7364,26.7445,26.7202,26.7445,24692.0
2016-08-18 11:30:00,33.11,33.11,33.05,33.05,42655.0,26.7445,26.7445,26.696,26.696,42655.0
2016-08-18 11:40:00,33.05,33.1,33.05,33.1,21901.0,26.696,26.7364,26.696,26.7364,21901.0
2016-08-18 11:50:00,33.1,33.11,33.05,33.07,27283.0,26.7364,26.7445,26.696,26.7122,27283.0
2016-08-18 12:00:00,33.07,33.07,33.05,33.05,19622.0,26.7122,26.7122,26.696,26.696,19622.0
2016-08-18 12:10:00,33.06,33.06,33.02,33.05,23292.0,26.7041,26.7041,26.6718,26.696,23292.0
2016-08-18 12:20:00,33.05,33.06,33.04,33.04,24741.0,26.696,26.7041,26.6879,26.6879,24741.0
2016-08-18 12:30:00,33.04,33.04,32.99,33.02,69126.0,26.6879,26.6879,26.6475,26.6718,69126.0
2016-08-18 12:40:00,33.02,33.1,33.02,33.09,64187.0,26.6718,26.7364,26.6718,26.7283,64187.0
2016-08-18 12:50:00,33.1,33.12,33.07,33.07,40460.0,26.7364,26.7525,26.7122,26.7122,40460.0
2016-08-18 13:00:00,33.08,33.11,33.06,33.11,28573.0,26.7202,26.7445,26.7041,26.7445,28573.0
2016-08-18 13:10:00,33.11,33.12,33.09,33.1,27141.0,26.7445,26.7525,26.7283,26.7364,27141.0
2016-08-18 13:20:00,33.1,33.13,33.09,33.13,26363.0,26.7364,26.7606,26.7283,26.7606,26363.0
2016-08-18 13:30:00,33.13,33.2,33.13,33.19,49727.0,26.7606,26.8172,26.7606,26.8091,49727.0
2016-08-18 13:40:00,33.19,33.21,33.17,33.18,57871.0,26.8091,26.8252,26.7929,26.801,57871.0
2016-08-18 13:50:00,33.17,33.19,33.15,33.16,42061.0,26.7929,26.8091,26.7768,26.7849,42061.0
2016-08-18 14:00:00,33.15,33.17,33.14,33.15,16060.0,26.7768,26.7929,26.7687,26.7768,16060.0
2016-08-18 14:10:00,33.16,33.17,33.15,33.16,14344.0,26.7849,26.7929,26.7768,26.7849,14344.0
2016-08-18 14:20:00,33.17,33.2,33.16,33.2,45754.0,26.7929,26.8172,26.7849,26.8172,45754.0
2016-08-18 14:30:00,33.2,33.22,33.18,33.22,171047.0,26.8172,26.8333,26.801,26.8333,171047.0
2016-08-18 14:40:00,33.23,33.27,33.22,33.26,174830.0,26.8414,26.8737,26.8333,26.8656,174830.0
2016-08-18 14:50:00,33.26,33.27,33.24,33.25,47289.0,26.8656,26.8737,26.8495,26.8575,47289.0
2016-08-18 15:00:00,33.25,33.26,33.24,33.25,45784.0,26.8575,26.8656,26.8495,26.8575,45784.0
2016-08-18 15:10:00,33.26,33.26,33.23,33.25,42142.0,26.8656,26.8656,26.8414,26.8575,42142.0
2016-08-18 15:20:00,33.24,33.25,33.23,33.23,36678.0,26.8495,26.8575,26.8414,26.8414,36678.0
2016-08-18 15:30:00,33.23,33.24,33.22,33.24,40696.0,26.8414,26.8495,26.8333,26.8495,40696.0
2016-08-18 15:40:00,33.23,33.24,33.18,33.19,93780.0,26.8414,26.8495,26.801,26.8091,93780.0
2016-08-18 15:50:00,33.19,33.24,33.18,33.23,174981.0,26.8091,26.8495,26.801,26.8414,174981.0
2016-08-19 09:30:00,33.1,33.12,33.0,33.0,177362.0,26.7364,26.7525,26.6556,26.6556,177362.0
2016-08-19 09:40:00,32.99,33.0,32.92,32.95,56138.0,26.6475,26.6556,26.591,26.6152,56138.0
2016-08-19 09:50:00,32.95,32.95,32.9,32.94,60074.0,26.6152,26.6152,26.5748,26.6071,60074.0
2016-08-19 10:00:00,32.94,32.98,32.93,32.97,19925.0,26.6071,26.6395,26.5991,26.6314,19925.0
2016-08-19 10:10:00,32.97,32.97,32.94,32.96,18506.0,26.6314,26.6314,26.6071,26.6233,18506.0
2016-08-19 10:20:00,32.96,32.97,32.91,32.94,46747.0,26.6233,26.6314,26.5829,26.6071,46747.0
2016-08-19 10:30:00,32.94,32.95,32.92,32.94,55190.0,26.6071,26.6152,26.591,26.6071,55190.0
2016-08-19 10:40:00,32.95,32.97,32.92,32.94,38481.0,26.6152,26.6314,26.591,26.6071,38481.0
2016-08-19 10:50:00,32.94,32.95,32.91,32.93,20447.0,26.6071,26.6152,26.5829,26.5991,20447.0
2016-08-19 11:00:00,32.94,32.96,32.93,32.96,23492.0,26.6071,26.6233,26.5991,26.6233,23492.0
2016-08-19 11:10:00,32.95,32.96,32.94,32.95,49653.0,26.6152,26.6233,26.6071,26.6152,49653.0
2016-08-19 11:20:00,32.95,32.96,32.94,32.95,15706.0,26.6152,26.6233,26.6071,26.6152,15706.0
2016-08-19 11:30:00,32.96,32.96,32.92,32.92,28414.0,26.6233,26.6233,26.591,26.591,28414.0
2016-08-19 11:40:00,32.93,32.94,32.92,32.93,21366.0,26.5991,26.6071,26.591,26.5991,21366.0
2016-08-19 11:50:00,32.93,32.96,32.92,32.95,16864.0,26.5991,26.6233,26.591,26.6152,16864.0
2016-08-19 12:00:00,32.96,32.96,32.94,32.95,25223.0,26.6233,26.6233,26.6071,26.6152,25223.0
2016-08-19 12:10:00,32.96,32.97,32.93,32.94,15767.0,26.6233,26.6314,26.5991,26.6071,15767.0
2016-08-19 12:20:00,32.94,32.96,32.93,32.95,17022.0,26.6071,26.6233,26.5991,26.6152,17022.0
2016-08-19 12:30:00,32.95,32.96,32.91,32.92,21032.0,26.6152,26.6233,26.5829,26.591,21032.0
2016-08-19 12:40:00,32.91,32.94,32.9,32.93,38321.0,26.5829,26.6071,26.5748,26.5991,38321.0
2016-08-19 12:50:00,32.92,32.93,32.89,32.91,17775.0,26.591,26.5991,26.5668,26.5829,17775.0
2016-08-19 13:00:00,32.9,32.92,32.89,32.9,40781.0,26.5748,26.591,26.5668,26.5748,40781.0
2016-08-19 13:10:00,32.9,32.92,32.89,32.91,14866.0,26.5748,26.591,26.5668,26.5829,14866.0
2016-08-19 13:20:00,32.91,32.92,32.9,32.91,40323.0,26.5829,26.591,26.5748,26.5829,40323.0
2016-08-19 13:30:00,32.92,32.92,32.9,32.9,28242.0,26.591,26.591,26.5748,26.5748,28242.0
2016-08-19 13:40:00,32.91,32.91,32.9,32.91,17559.0,26.5829,26.5829,26.5748,26.5829,17559.0
2016-08-19 13:50:00,32.9,32.91,32.89,32.9,23186.0,26.5748,26.5829,26.5668,26.5748,23186.0
2016-08-19 14:00:00,32.9,32.9,32.89,32.9,17981.0,26.5748,26.5748,26.5668,26.5748,17981.0
2016-08-19 14:10:00,32.9,32.9,32.87,32.88,38688.0,26.5748,26.5748,26.5506,26.5587,38688.0
2016-08-19 14:20:00,32.88,32.89,32.87,32.89,31439.0,26.5587,26.5668,26.5506,26.5668,31439.0
2016-08-19 14:30:00,32.89,32.89,32.88,32.89,30708.0,26.5668,26.5668,26.5587,26.5668,30708.0
2016-08-19 14:40:00,32.88,32.89,32.87,32.88,35562.0,26.5587,26.5668,26.5506,26.5587,35562.0
2016-08-19 14:50:00,32.88,32.88,32.87,32.88,45797.0,26.5587,26.5587,26.5506,26.5587,45797.0
2016-08-19 15:00:00,32.88,32.92,32.87,32.91,53093.0,26.5587,26.591,26.5506,26.5829,53093.0
2016-08-19 15:10:00,32.92,32.92,32.88,32.88,61482.0,26.591,26.591,26.5587,26.5587,61482.0
2016-08-19 15:20:00,32.89,32.92,32.88,32.91,58750.0,26.5668,26.591,26.5587,26.5829,58750.0
2016-08-19 15:30:00,32.92,32.92,32.9,32.9,66054.0,26.591,26.591,26.5748,26.5748,66054.0
2016-08-19 15:40:00,32.91,32.91,32.89,32.9,64664.0,26.5829,26.5829,26.5668,26.5748,64664.0
2016-08-19 15:50:00,32.9,32.92,32.88,32.91,328546.0,26.5748,26.591,26.5587,26.5829,328546.0
2016-08-22 09:30:00,32.79,32.89,32.51,32.73,122827.0,26.486,26.5668,26.2598,26.4375,122827.0
2016-08-22 09:40:00,32.74,32.82,32.74,32.79,36452.0,26.4456,26.5102,26.4456,26.486,36452.0
2016-08-22 09:50:00,32.79,32.79,32.7,32.73,61733.0,26.486,26.486,26.4133,26.4375,61733.0
2016-08-22 10:00:00,32.73,32.76,32.71,32.75,23254.0,26.4375,26.4618,26.4214,26.4537,23254.0
2016-08-22 10:10:00,32.75,32.75,32.68,32.7,57727.0,26.4537,26.4537,26.3971,26.4133,57727.0
2016-08-22 10:20:00,32.71,32.76,32.71,32.75,28554.0,26.4214,26.4618,26.4214,26.4537,28554.0
2016-08-22 10:30:00,32.76,32.78,32.73,32.73,42134.0,26.4618,26.4779,26.4375,26.4375,42134.0
2016-08-22 10:40:00,32.74,32.74,32.73,32.73,11376.0,26.4456,26.4456,26.4375,26.4375,11376.0
2016-08-22 10:50:00,32.74,32.74,32.72,32.73,25004.0,26.4456,26.4456,26.4294,26.4375,25004.0
2016-08-22 11:00:00,32.74,32.79,32.73,32.79,22308.0,26.4456,26.486,26.4375,26.486,22308.0
2016-08-22 11:10:00,32.79,32.79,32.75,32.77,71547.0,26.486,26.486,26.4537,26.4698,71547.0
2016-08-22 11:20:00,32.76,32.76,32.68,32.68,30779.0,26.4618,26.4618,26.3971,26.3971,30779.0
2016-08-22 11:30:00,32.69,32.71,32.68,32.68,25480.0,26.4052,26.4214,26.3971,26.3971,25480.0
2016-08-22 11:40:00,32.69,32.71,32.68,32.7,20769.0,26.4052,26.4214,26.3971,26.4133,20769.0
2016-08-22 11:50:00,32.71,32.76,32.7,32.76,23479.0,26.4214,26.4618,26.4133,26.4618,23479.0
2016-08-22 12:00:00,32.75,32.76,32.74,32.76,80849.0,26.4537,26.4618,26.4456,26.4618,80849.0
2016-08-22 12:10:00,32.76,32.76,32.74,32.75,19585.0,26.4618,26.4618,26.4456,26.4537,19585.0
2016-08-22 12:20:00,32.76,32.86,32.75,32.84,54158.0,26.4618,26.5425,26.4537,26.5264,54158.0
2016-08-22 12:30:00,32.85,32.85,32.81,32.82,21084.0,26.5345,26.5345,26.5021,26.5102,21084.0
2016-08-22 12:40:00,32.82,32.83,32.79,32.81,24613.0,26.5102,26.5183,26.486,26.5021,24613.0
2016-08-22 12:50:00,32.8,32.81,32.8,32.8,3450.0,26.4941,26.5021,26.4941,26.4941,3450.0
2016-08-22 13:00:00,32.8,32.81,32.79,32.8,13009.0,26.4941,26.5021,26.486,26.4941,13009.0
2016-08-22 13:10:00,32.8,32.81,32.78,32.79,14603.0,26.4941,26.5021,26.4779,26.486,14603.0
2016-08-22 13:20:00,32.79,32.79,32.73,32.75,34606.0,26.486,26.486,26.4375,26.4537,34606.0
2016-08-22 13:30:00,32.75,32.78,32.74,32.77,46043.0,26.4537,26.4779,26.4456,26.4698,46043.0
2016-08-22 13:40:00,32.77,32.81,32.77,32.8,24685.0,26.4698,26.5021,26.4698,26.4941,24685.0
2016-08-22 13:50:00,32.8,32.81,32.78,32.79,19878.0,26.4941,26.5021,26.4779,26.486,19878.0
2016-08-22 14:00:00,32.79,32.79,32.75,32.79,116742.0,26.486,26.486,26.4537,26.486,116742.0
2016-08-22 14:10:00,32.79,32.82,32.78,32.79,50007.0,26.486,26.5102,26.4779,26.486,50007.0
2016-08-22 14:20:00,32.79,32.79,32.74,32.74,43992.0,26.486,26.486,26.4456,26.4456,43992.0
2016-08-22 14:30:00,32.75,32.79,32.74,32.79,25005.0,26.4537,26.486,26.4456,26.486,25005.0
2016-08-22 14:40:00,32.79,32.79,32.77,32.77,27482.0,26.486,26.486,26.4698,26.4698,27482.0
2016-08-22 14:50:00,32.78,32.79,32.75,32.76,30715.0,26.4779,26.486,26.4537,26.4618,30715.0
2016-08-22 15:00:00,32.76,32.77,32.75,32.77,15610.0,26.4618,26.4698,26.4537,26.4698,15610.0
2016-08-22 15:10:00,32.77,32.77,32.74,32.74,21702.0,26.4698,26.4698,26.4456,26.4456,21702.0
2016-08-22 15:20:00,32.74,32.75,32.74,32.75,35620.0,26.4456,26.4537,26.4456,26.4537,35620.0
2016-08-22 15:30:00,32.75,32.75,32.73,32.74,40403.0,26.4537,26.4537,26.4375,26.4456,40403.0
2016-08-22 15:40:00,32.73,32.77,32.73,32.76,85007.0,26.4375,26.4698,26.4375,26.4618,85007.0
2016-08-22 15:50:00,32.77,32.8,32.76,32.78,244275.0,26.4698,26.4941,26.4618,26.4779,244275.0
2016-08-23 09:30:00,32.65,32.69,32.52,32.63,85525.0,26.3729,26.4052,26.2679,26.3567,85525.0
2016-08-23 09:40:00,32.64,32.7,32.56,32.57,54861.0,26.3648,26.4133,26.3002,26.3083,54861.0
2016-08-23 09:50:00,32.57,32.68,32.57,32.68,47885.0,26.3083,26.3971,26.3083,26.3971,47885.0
2016-08-23 10:00:00,32.69,32.7,32.66,32.7,43224.0,26.4052,26.4133,26.381,26.4133,43224.0
2016-08-23 10:10:00,32.7,32.7,32.53,32.53,172198.0,26.4133,26.4133,26.276,26.276,172198.0
2016-08-23 10:20:00,32.54,32.55,32.5,32.52,73486.0,26.2841,26.2921,26.2517,26.2679,73486.0
2016-08-23 10:30:00,32.53,32.55,32.5,32.51,55592.0,26.276,26.2921,26.2517,26.2598,55592.0
2016-08-23 10:40:00,32.52,32.57,32.51,32.56,45068.0,26.2679,26.3083,26.2598,26.3002,45068.0
2016-08-23 10:50:00,32.56,32.56,32.49,32.54,86419.0,26.3002,26.3002,26.2437,26.2841,86419.0
2016-08-23 11:00:00,32.54,32.56,32.53,32.55,68138.0,26.2841,26.3002,26.276,26.2921,68138.0
2016-08-23 11:10:00,32.55,32.56,32.52,32.52,16218.0,26.2921,26.3002,26.2679,26.2679,16218.0
2016-08-23 11:20:00,32.53,32.53,32.49,32.51,36290.0,26.276,26.276,26.2437,26.2598,36290.0
2016-08-23 11:30:00,32.52,32.53,32.48,32.49,127340.0,26.2679,26.276,26.2356,26.2437,127340.0
2016-08-23 11:40:00,32.5,32.51,32.48,32.49,28746.0,26.2517,26.2598,26.2356,26.2437,28746.0
2016-08-23 11:50:00,32.5,32.52,32.47,32.5,81157.0,26.2517,26.2679,26.2275,26.2517,81157.0
2016-08-23 12:00:00,32.5,32.52,32.49,32.5,35565.0,26.2517,26.2679,26.2437,26.2517,35565.0
2016-08-23 12:10:00,32.51,32.54,32.5,32.54,30824.0,26.2598,26.2841,26.2517,26.2841,30824.0
2016-08-23 12:20:00,32.54,32.56,32.51,32.54,15101.0,26.2841,26.3002,26.2598,26.2841,15101.0
2016-08-23 12:30:00,32.54,32.54,32.47,32.5,93835.0,26.2841,26.2841,26.2275,26.2517,93835.0
2016-08-23 12:40:00,32.51,32.52,32.49,32.5,17194.0,26.2598,26.2679,26.2437,26.2517,17194.0
2016-08-23 12:50:00,32.5,32.51,32.47,32.51,33100.0,26.2517,26.2598,26.2275,26.2598,33100.0
2016-08-23 13:00:00,32.51,32.52,32.49,32.51,132250.0,26.2598,26.2679,26.2437,26.2598,132250.0
2016-08-23 13:10:00,32.51,32.56,32.5,32.55,71325.0,26.2598,26.3002,26.2517,26.2921,71325.0
2016-08-23 13:20:00,32.56,32.57,32.43,32.48,248533.0,26.3002,26.3083,26.1952,26.2356,248533.0
2016-08-23 13:30:00,32.47,32.5,32.46,32.48,26922.0,26.2275,26.2517,26.2194,26.2356,26922.0
2016-08-23 13:40:00,32.49,32.49,32.46,32.47,29585.0,26.2437,26.2437,26.2194,26.2275,29585.0
2016-08-23 13:50:00,32.47,32.48,32.45,32.45,23241.0,26.2275,26.2356,26.2114,26.2114,23241.0
2016-08-23 14:00:00,32.45,32.46,32.39,32.39,57216.0,26.2114,26.2194,26.1629,26.1629,57216.0
2016-08-23 14:10:00,32.39,32.4,32.35,32.36,55511.0,26.1629,26.171,26.1306,26.1387,55511.0
2016-08-23 14:20:00,32.36,32.36,32.33,32.34,73110.0,26.1387,26.1387,26.1144,26.1225,73110.0
2016-08-23 14:30:00,32.35,32.35,32.32,32.33,60365.0,26.1306,26.1306,26.1063,26.1144,60365.0
2016-08-23 14:40:00,32.32,32.32,32.27,32.28,105164.0,26.1063,26.1063,26.066,26.074,105164.0
2016-08-23 14:50:00,32.28,32.28,32.23,32.23,73382.0,26.074,26.074,26.0336,26.0336,73382.0
2016-08-23 15:00:00,32.24,32.28,32.23,32.26,105717.0,26.0417,26.074,26.0336,26.0579,105717.0
2016-08-23 15:10:00,32.27,32.32,32.26,32.32,75477.0,26.066,26.1063,26.0579,26.1063,75477.0
2016-08-23 15:20:00,32.32,32.37,32.31,32.37,85073.0,26.1063,26.1467,26.0983,26.1467,85073.0
2016-08-23 15:30:00,32.37,32.39,32.36,32.38,131483.0,26.1467,26.1629,26.1387,26.1548,131483.0
2016-08-23 15:40:00,32.38,32.41,32.37,32.41,168527.0,26.1548,26.179,26.1467,26.179,168527.0
2016-08-23 15:50:00,32.4,32.41,32.32,32.34,455937.0,26.171,26.179,26.1063,26.1225,455937.0
2016-08-24 09:30:00,32.25,32.38,32.13,32.26,49155.0,26.0498,26.1548,25.9529,26.0579,49155.0
2016-08-24 09:40:00,32.26,32.29,32.24,32.28,43050.0,26.0579,26.0821,26.0417,26.074,43050.0
2016-08-24 09:50:00,32.28,32.29,32.25,32.27,40356.0,26.074,26.0821,26.0498,26.066,40356.0
2016-08-24 10:00:00,32.29,32.31,32.25,32.26,33940.0,26.0821,26.0983,26.0498,26.0579,33940.0
2016-08-24 10:10:00,32.26,32.26,32.25,32.26,29902.0,26.0579,26.0579,26.0498,26.0579,29902.0
2016-08-24 10:20:00,32.26,32.26,32.19,32.2,34339.0,26.0579,26.0579,26.0013,26.0094,34339.0
2016-08-24 10:30:00,32.19,32.27,32.19,32.23,72030.0,26.0013,26.066,26.0013,26.0336,72030.0
2016-08-24 10:40:00,32.24,32.24,32.19,32.21,22916.0,26.0417,26.0417,26.0013,26.0175,22916.0
2016-08-24 10:50:00,32.21,32.23,32.2,32.2,25478.0,26.0175,26.0336,26.0094,26.0094,25478.0
2016-08-24 11:00:00,32.2,32.22,32.18,32.18,34135.0,26.0094,26.0256,25.9933,25.9933,34135.0
2016-08-24 11:10:00,32.18,32.21,32.16,32.2,52390.0,25.9933,26.0175,25.9771,26.0094,52390.0
2016-08-24 11:20:00,32.2,32.21,32.18,32.18,19573.0,26.0094,26.0175,25.9933,25.9933,19573.0
2016-08-24 11:30:00,32.19,32.2,32.17,32.19,20607.0,26.0013,26.0094,25.9852,26.0013,20607.0
2016-08-24 11:40:00,32.19,32.2,32.14,32.16,39516.0,26.0013,26.0094,25.961,25.9771,39516.0
2016-08-24 11:50:00,32.16,32.2,32.15,32.2,22222.0,25.9771,26.0094,25.969,26.0094,22222.0
2016-08-24 12:00:00,32.2,32.25,32.2,32.25,21547.0,26.0094,26.0498,26.0094,26.0498,21547.0
2016-08-24 12:10:00,32.25,32.26,32.22,32.23,17914.0,26.0498,26.0579,26.0256,26.0336,17914.0
2016-08-24 12:20:00,32.23,32.23,32.21,32.22,20049.0,26.0336,26.0336,26.0175,26.0256,20049.0
2016-08-24 12:30:00,32.22,32.23,32.19,32.21,19919.0,26.0256,26.0336,26.0013,26.0175,19919.0
2016-08-24 12:40:00,32.21,32.22,32.18,32.21,25671.0,26.0175,26.0256,25.9933,26.0175,25671.0
2016-08-24 12:50:00,32.21,32.23,32.2,32.23,20965.0,26.0175,26.0336,26.0094,26.0336,20965.0
2016-08-24 13:00:00,32.23,32.23,32.18,32.19,14248.0,26.0336,26.0336,25.9933,26.0013,14248.0
2016-08-24 13:10:00,32.19,32.2,32.17,32.17,23346.0,26.0013,26.0094,25.9852,25.9852,23346.0
2016-08-24 13:20:00,32.18,32.2,32.17,32.2,16947.0,25.9933,26.0094,25.9852,26.0094,16947.0
2016-08-24 13:30:00,32.2,32.2,32.18,32.2,18957.0,26.0094,26.0094,25.9933,26.0094,18957.0
2016-08-24 13:40:00,32.2,32.2,32.18,32.2,17594.0,26.0094,26.0094,25.9933,26.0094,17594.0
2016-08-24 13:50:00,32.2,32.2,32.16,32.16,24304.0,26.0094,26.0094,25.9771,25.9771,24304.0
2016-08-24 14:00:00,32.16,32.17,32.13,32.15,34306.0,25.9771,25.9852,25.9529,25.969,34306.0
2016-08-24 14:10:00,32.15,32.17,32.14,32.16,19678.0,25.969,25.9852,25.961,25.9771,19678.0
2016-08-24 14:20:00,32.16,32.18,32.15,32.17,30417.0,25.9771,25.9933,25.969,25.9852,30417.0
2016-08-24 14:30:00,32.16,32.17,32.15,32.16,20914.0,25.9771,25.9852,25.969,25.9771,20914.0
2016-08-24 14:40:00,32.16,32.2,32.15,32.2,29749.0,25.9771,26.0094,25.969,26.0094,29749.0
2016-08-24 14:50:00,32.2,32.2,32.16,32.16,57193.0,26.0094,26.0094,25.9771,25.9771,57193.0
2016-08-24 15:00:00,32.17,32.17,32.16,32.16,15525.0,25.9852,25.9852,25.9771,25.9771,15525.0
2016-08-24 15:10:00,32.16,32.17,32.15,32.16,50377.0,25.9771,25.9852,25.969,25.9771,50377.0
2016-08-24 15:20:00,32.16,32.18,32.15,32.18,47105.0,25.9771,25.9933,25.969,25.9933,47105.0
2016-08-24 15:30:00,32.18,32.18,32.14,32.14,88880.0,25.9933,25.9933,25.961,25.961,88880.0
2016-08-24 15:40:00,32.13,32.17,32.13,32.16,101408.0,25.9529,25.9852,25.9529,25.9771,101408.0
2016-08-24 15:50:00,32.16,32.2,32.16,32.2,180481.0,25.9771,26.0094,25.9771,26.0094,180481.0
2016-08-25 09:30:00,32.2,32.22,32.06,32.16,49756.0,26.0094,26.0256,25.8963,25.9771,49756.0
2016-08-25 09:40:00,32.17,32.25,32.16,32.23,46418.0,25.9852,26.0498,25.9771,26.0336,46418.0
2016-08-25 09:50:00,32.23,32.29,32.21,32.28,56302.0,26.0336,26.0821,26.0175,26.074,56302.0
2016-08-25 10:00:00,32.27,32.29,32.24,32.27,34705.0,26.066,26.0821,26.0417,26.066,34705.0
2016-08-25 10:10:00,32.27,32.32,32.27,32.3,29081.0,26.066,26.1063,26.066,26.0902,29081.0
2016-08-25 10:20:00,32.3,32.35,32.29,32.35,28286.0,26.0902,26.1306,26.0821,26.1306,28286.0
2016-08-25 10:30:00,32.35,32.37,32.33,32.36,52848.0,26.1306,26.1467,26.1144,26.1387,52848.0
2016-08-25 10:40:00,32.36,32.42,32.35,32.41,89067.0,26.1387,26.1871,26.1306,26.179,89067.0
2016-08-25 10:50:00,32.41,32.48,32.4,32.45,48017.0,26.179,26.2356,26.171,26.2114,48017.0
2016-08-25 11:00:00,32.44,32.51,32.44,32.51,86579.0,26.2033,26.2598,26.2033,26.2598,86579.0
2016-08-25 11:10:00,32.51,32.51,32.47,32.48,22719.0,26.2598,26.2598,26.2275,26.2356,22719.0
2016-08-25 11:20:00,32.48,32.49,32.42,32.45,56038.0,26.2356,26.2437,26.1871,26.2114,56038.0
2016-08-25 11:30:00,32.45,32.46,32.42,32.42,17258.0,26.2114,26.2194,26.1871,26.1871,17258.0
2016-08-25 11:40:00,32.43,32.43,32.38,32.4,28856.0,26.1952,26.1952,26.1548,26.171,28856.0
2016-08-25 11:50:00,32.4,32.43,32.39,32.42,53446.0,26.171,26.1952,26.1629,26.1871,53446.0
2016-08-25 12:00:00,32.42,32.43,32.36,32.38,27924.0,26.1871,26.1952,26.1387,26.1548,27924.0
2016-08-25 12:10:00,32.38,32.39,32.36,32.36,88990.0,26.1548,26.1629,26.1387,26.1387,88990.0
2016-08-25 12:20:00,32.37,32.39,32.36,32.39,20777.0,26.1467,26.1629,26.1387,26.1629,20777.0
2016-08-25 12:30:00,32.38,32.4,32.35,32.38,113181.0,26.1548,26.171,26.1306,26.1548,113181.0
2016-08-25 12:40:00,32.38,32.39,32.37,32.38,7932.0,26.1548,26.1629,26.1467,26.1548,7932.0
2016-08-25 12:50:00,32.38,32.38,32.36,32.37,14614.0,26.1548,26.1548,26.1387,26.1467,14614.0
2016-08-25 13:00:00,32.38,32.39,32.35,32.39,34908.0,26.1548,26.1629,26.1306,26.1629,34908.0
2016-08-25 13:10:00,32.39,32.4,32.38,32.39,11516.0,26.1629,26.171,26.1548,26.1629,11516.0
2016-08-25 13:20:00,32.38,32.4,32.38,32.4,22265.0,26.1548,26.171,26.1548,26.171,22265.0
2016-08-25 13:30:00,32.4,32.4,32.34,32.35,64087.0,26.171,26.171,26.1225,26.1306,64087.0
2016-08-25 13:40:00,32.35,32.36,32.33,32.34,15380.0,26.1306,26.1387,26.1144,26.1225,15380.0
2016-08-25 13:50:00,32.34,32.35,32.32,32.34,12870.0,26.1225,26.1306,26.1063,26.1225,12870.0
2016-08-25 14:00:00,32.34,32.37,32.33,32.34,23991.0,26.1225,26.1467,26.1144,26.1225,23991.0
2016-08-25 14:10:00,32.35,32.37,32.33,32.36,43421.0,26.1306,26.1467,26.1144,26.1387,43421.0
2016-08-25 14:20:00,32.36,32.37,32.31,32.34,17323.0,26.1387,26.1467,26.0983,26.1225,17323.0
2016-08-25 14:30:00,32.34,32.34,32.32,32.33,19363.0,26.1225,26.1225,26.1063,26.1144,19363.0
2016-08-25 14:40:00,32.33,32.35,32.32,32.35,34460.0,26.1144,26.1306,26.1063,26.1306,34460.0
2016-08-25 14:50:00,32.34,32.36,32.33,32.36,23283.0,26.1225,26.1387,26.1144,26.1387,23283.0
2016-08-25 15:00:00,32.36,32.37,32.35,32.37,25994.0,26.1387,26.1467,26.1306,26.1467,25994.0
2016-08-25 15:10:00,32.37,32.38,32.34,32.35,41494.0,26.1467,26.1548,26.1225,26.1306,41494.0
2016-08-25 15:20:00,32.35,32.38,32.34,32.37,39563.0,26.1306,26.1548,26.1225,26.1467,39563.0
2016-08-25 15:30:00,32.37,32.39,32.35,32.36,87879.0,26.1467,26.1629,26.1306,26.1387,87879.0
2016-08-25 15:40:00,32.35,32.36,32.32,32.33,68875.0,26.1306,26.1387,26.1063,26.1144,68875.0
2016-08-25 15:50:00,32.33,32.34,32.28,32.34,240081.0,26.1144,26.1225,26.074,26.1225,240081.0
2016-08-26 09:30:00,32.39,32.48,32.3,32.45,35916.0,26.1629,26.2356,26.0902,26.2114,35916.0
2016-08-26 09:40:00,32.45,32.45,32.4,32.4,22126.0,26.2114,26.2114,26.171,26.171,22126.0
2016-08-26 09:50:00,32.4,32.45,32.38,32.43,38828.0,26.171,26.2114,26.1548,26.1952,38828.0
2016-08-26 10:00:00,32.42,32.47,32.35,32.45,53618.0,26.1871,26.2275,26.1306,26.2114,53618.0
2016-08-26 10:10:00,32.46,32.57,32.45,32.57,120196.0,26.2194,26.3083,26.2114,26.3083,120196.0
2016-08-26 10:20:00,32.57,32.59,32.54,32.59,27783.0,26.3083,26.3244,26.2841,26.3244,27783.0
2016-08-26 10:30:00,32.59,32.6,32.55,32.57,48380.0,26.3244,26.3325,26.2921,26.3083,48380.0
2016-08-26 10:40:00,32.57,32.59,32.55,32.57,31174.0,26.3083,26.3244,26.2921,26.3083,31174.0
2016-08-26 10:50:00,32.57,32.58,32.55,32.57,19775.0,26.3083,26.3164,26.2921,26.3083,19775.0
2016-08-26 11:00:00,32.57,32.57,32.53,32.57,51760.0,26.3083,26.3083,26.276,26.3083,51760.0
2016-08-26 11:10:00,32.56,32.6,32.54,32.54,52717.0,26.3002,26.3325,26.2841,26.2841,52717.0
2016-08-26 11:20:00,32.54,32.55,32.52,32.54,22211.0,26.2841,26.2921,26.2679,26.2841,22211.0
2016-08-26 11:30:00,32.54,32.54,32.48,32.49,22608.0,26.2841,26.2841,26.2356,26.2437,22608.0
2016-08-26 11:40:00,32.48,32.49,32.37,32.4,58840.0,26.2356,26.2437,26.1467,26.171,58840.0
2016-08-26 11:50:00,32.39,32.39,32.3,32.32,62195.0,26.1629,26.1629,26.0902,26.1063,62195.0
2016-08-26 12:00:00,32.31,32.32,32.22,32.25,47961.0,26.0983,26.1063,26.0256,26.0498,47961.0
2016-08-26 12:10:00,32.25,32.29,32.2,32.28,42332.0,26.0498,26.0821,26.0094,26.074,42332.0
2016-08-26 12:20:00,32.28,32.3,32.26,32.27,20113.0,26.074,26.0902,26.0579,26.066,20113.0
2016-08-26 12:30:00,32.27,32.33,32.26,32.3,25400.0,26.066,26.1144,26.0579,26.0902,25400.0
2016-08-26 12:40:00,32.3,32.36,32.29,32.36,32834.0,26.0902,26.1387,26.0821,26.1387,32834.0
2016-08-26 12:50:00,32.35,32.37,32.33,32.34,21934.0,26.1306,26.1467,26.1144,26.1225,21934.0
2016-08-26 13:00:00,32.34,32.36,32.29,32.31,33795.0,26.1225,26.1387,26.0821,26.0983,33795.0
2016-08-26 13:10:00,32.31,32.32,32.26,32.27,18544.0,26.0983,26.1063,26.0579,26.066,18544.0
2016-08-26 13:20:00,32.27,32.3,32.25,32.27,15783.0,26.066,26.0902,26.0498,26.066,15783.0
2016-08-26 13:30:00,32.28,32.29,32.24,32.25,28308.0,26.074,26.0821,26.0417,26.0498,28308.0
2016-08-26 13:40:00,32.25,32.25,32.22,32.23,23835.0,26.0498,26.0498,26.0256,26.0336,23835.0
2016-08-26 13:50:00,32.23,32.27,32.23,32.27,50968.0,26.0336,26.066,26.0336,26.066,50968.0
2016-08-26 14:00:00,32.27,32.27,32.24,32.25,31551.0,26.066,26.066,26.0417,26.0498,31551.0
2016-08-26 14:10:00,32.25,32.25,32.16,32.16,69690.0,26.0498,26.0498,25.9771,25.9771,69690.0
2016-08-26 14:20:00,32.16,32.17,32.13,32.15,61233.0,25.9771,25.9852,25.9529,25.969,61233.0
2016-08-26 14:30:00,32.15,32.17,32.11,32.17,61989.0,25.969,25.9852,25.9367,25.9852,61989.0
2016-08-26 14:40:00,32.16,32.19,32.16,32.18,24797.0,25.9771,26.0013,25.9771,25.9933,24797.0
2016-08-26 14:50:00,32.18,32.22,32.16,32.22,26349.0,25.9933,26.0256,25.9771,26.0256,26349.0
2016-08-26 15:00:00,32.22,32.24,32.2,32.23,35520.0,26.0256,26.0417,26.0094,26.0336,35520.0
2016-08-26 15:10:00,32.24,32.27,32.22,32.25,30620.0,26.0417,26.066,26.0256,26.0498,30620.0
2016-08-26 15:20:00,32.25,32.31,32.23,32.29,62048.0,26.0498,26.0983,26.0336,26.0821,62048.0
2016-08-26 15:30:00,32.29,32.34,32.28,32.3,56139.0,26.0821,26.1225,26.074,26.0902,56139.0
2016-08-26 15:40:00,32.3,32.31,32.27,32.29,75435.0,26.0902,26.0983,26.066,26.0821,75435.0
2016-08-26 15:50:00,32.3,32.31,32.24,32.25,159019.0,26.0902,26.0983,26.0417,26.0498,159019.0
2016-08-29 09:30:00,32.28,32.42,32.28,32.37,25584.0,26.074,26.1871,26.074,26.1467,25584.0
2016-08-29 09:40:00,32.38,32.45,32.37,32.43,26664.0,26.1548,26.2114,26.1467,26.1952,26664.0
2016-08-29 09:50:00,32.42,32.5,32.41,32.45,45158.0,26.1871,26.2517,26.179,26.2114,45158.0
2016-08-29 10:00:00,32.46,32.5,32.45,32.46,40056.0,26.2194,26.2517,26.2114,26.2194,40056.0
2016-08-29 10:10:00,32.47,32.47,32.42,32.46,27545.0,26.2275,26.2275,26.1871,26.2194,27545.0
2016-08-29 10:20:00,32.46,32.5,32.45,32.48,35930.0,26.2194,26.2517,26.2114,26.2356,35930.0
2016-08-29 10:30:00,32.48,32.5,32.46,32.5,38435.0,26.2356,26.2517,26.2194,26.2517,38435.0
2016-08-29 10:40:00,32.5,32.53,32.48,32.5,60441.0,26.2517,26.276,26.2356,26.2517,60441.0
2016-08-29 10:50:00,32.5,32.52,32.49,32.49,22375.0,26.2517,26.2679,26.2437,26.2437,22375.0
2016-08-29 11:00:00,32.5,32.53,32.5,32.52,35576.0,26.2517,26.276,26.2517,26.2679,35576.0
2016-08-29 11:10:00,32.52,32.53,32.49,32.5,36102.0,26.2679,26.276,26.2437,26.2517,36102.0
2016-08-29 11:20:00,32.49,32.53,32.49,32.5,24003.0,26.2437,26.276,26.2437,26.2517,24003.0
2016-08-29 11:30:00,32.5,32.51,32.47,32.48,31405.0,26.2517,26.2598,26.2275,26.2356,31405.0
2016-08-29 11:40:00,32.48,32.52,32.48,32.51,23637.0,26.2356,26.2679,26.2356,26.2598,23637.0
2016-08-29 11:50:00,32.51,32.51,32.47,32.48,14438.0,26.2598,26.2598,26.2275,26.2356,14438.0
2016-08-29 12:00:00,32.49,32.52,32.48,32.5,13977.0,26.2437,26.2679,26.2356,26.2517,13977.0
2016-08-29 12:10:00,32.5,32.52,32.48,32.49,18915.0,26.2517,26.2679,26.2356,26.2437,18915.0
2016-08-29 12:20:00,32.5,32.5,32.46,32.47,30778.0,26.2517,26.2517,26.2194,26.2275,30778.0
2016-08-29 12:30:00,32.47,32.5,32.46,32.5,13159.0,26.2275,26.2517,26.2194,26.2517,13159.0
2016-08-29 12:40:00,32.5,32.5,32.47,32.49,17932.0,26.2517,26.2517,26.2275,26.2437,17932.0
2016-08-29 12:50:00,32.49,32.52,32.49,32.5,15146.0,26.2437,26.2679,26.2437,26.2517,15146.0
2016-08-29 13:00:00,32.51,32.51,32.5,32.51,7964.0,26.2598,26.2598,26.2517,26.2598,7964.0
2016-08-29 13:10:00,32.51,32.52,32.46,32.47,26550.0,26.2598,26.2679,26.2194,26.2275,26550.0
2016-08-29 13:20:00,32.46,32.51,32.46,32.51,27748.0,26.2194,26.2598,26.2194,26.2598,27748.0
2016-08-29 13:30:00,32.52,32.54,32.51,32.54,28534.0,26.2679,26.2841,26.2598,26.2841,28534.0
2016-08-29 13:40:00,32.54,32.54,32.51,32.54,12380.0,26.2841,26.2841,26.2598,26.2841,12380.0
2016-08-29 13:50:00,32.53,32.55,32.52,32.54,13123.0,26.276,26.2921,26.2679,26.2841,13123.0
2016-08-29 14:00:00,32.54,32.55,32.51,32.52,21959.0,26.2841,26.2921,26.2598,26.2679,21959.0
2016-08-29 14:10:00,32.52,32.53,32.5,32.5,14336.0,26.2679,26.276,26.2517,26.2517,14336.0
2016-08-29 14:20:00,32.5,32.51,32.48,32.49,28494.0,26.2517,26.2598,26.2356,26.2437,28494.0
2016-08-29 14:30:00,32.5,32.5,32.47,32.47,31443.0,26.2517,26.2517,26.2275,26.2275,31443.0
2016-08-29 14:40:00,32.47,32.5,32.46,32.5,23746.0,26.2275,26.2517,26.2194,26.2517,23746.0
2016-08-29 14:50:00,32.5,32.51,32.47,32.5,47819.0,26.2517,26.2598,26.2275,26.2517,47819.0
2016-08-29 15:00:00,32.5,32.5,32.49,32.49,11226.0,26.2517,26.2517,26.2437,26.2437,11226.0
2016-08-29 15:10:00,32.5,32.51,32.49,32.51,37285.0,26.2517,26.2598,26.2437,26.2598,37285.0
2016-08-29 15:20:00,32.51,32.52,32.49,32.5,28243.0,26.2598,26.2679,26.2437,26.2517,28243.0
2016-08-29 15:30:00,32.5,32.51,32.49,32.51,61306.0,26.2517,26.2598,26.2437,26.2598,61306.0
2016-08-29 15:40:00,32.51,32.52,32.49,32.52,69631.0,26.2598,26.2679,26.2437,26.2679,69631.0
2016-08-29 15:50:00,32.52,32.54,32.51,32.54,153166.0,26.2679,26.2841,26.2598,26.2841,153166.0
2016-08-30 09:30:00,32.58,32.64,32.55,32.55,25574.0,26.3164,26.3648,26.2921,26.2921,25574.0
2016-08-30 09:40:00,32.55,32.6,32.55,32.59,31363.0,26.2921,26.3325,26.2921,26.3244,31363.0
2016-08-30 09:50:00,32.58,32.59,32.51,32.51,29085.0,26.3164,26.3244,26.2598,26.2598,29085.0
2016-08-30 10:00:00,32.5,32.56,32.48,32.51,40479.0,26.2517,26.3002,26.2356,26.2598,40479.0
2016-08-30 10:10:00,32.5,32.54,32.47,32.47,25467.0,26.2517,26.2841,26.2275,26.2275,25467.0
2016-08-30 10:20:00,32.47,32.48,32.46,32.47,28631.0,26.2275,26.2356,26.2194,26.2275,28631.0
2016-08-30 10:30:00,32.47,32.5,32.46,32.47,23330.0,26.2275,26.2517,26.2194,26.2275,23330.0
2016-08-30 10:40:00,32.48,32.49,32.45,32.49,19059.0,26.2356,26.2437,26.2114,26.2437,19059.0
2016-08-30 10:50:00,32.48,32.49,32.47,32.48,12702.0,26.2356,26.2437,26.2275,26.2356,12702.0
2016-08-30 11:00:00,32.48,32.51,32.47,32.49,22487.0,26.2356,26.2598,26.2275,26.2437,22487.0
2016-08-30 11:10:00,32.5,32.51,32.46,32.48,29742.0,26.2517,26.2598,26.2194,26.2356,29742.0
2016-08-30 11:20:00,32.47,32.49,32.45,32.48,12681.0,26.2275,26.2437,26.2114,26.2356,12681.0
2016-08-30 11:30:00,32.48,32.51,32.46,32.5,20334.0,26.2356,26.2598,26.2194,26.2517,20334.0
2016-08-30 11:40:00,32.51,32.51,32.49,32.49,12698.0,26.2598,26.2598,26.2437,26.2437,12698.0
2016-08-30 11:50:00,32.51,32.53,32.5,32.51,16265.0,26.2598,26.276,26.2517,26.2598,16265.0
2016-08-30 12:00:00,32.52,32.53,32.51,32.53,18194.0,26.2679,26.276,26.2598,26.276,18194.0
2016-08-30 12:10:00,32.53,32.53,32.51,32.51,19449.0,26.276,26.276,26.2598,26.2598,19449.0
2016-08-30 12:20:00,32.5,32.51,32.49,32.5,13121.0,26.2517,26.2598,26.2437,26.2517,13121.0
2016-08-30 12:30:00,32.51,32.53,32.5,32.53,13300.0,26.2598,26.276,26.2517,26.276,13300.0
2016-08-30 12:40:00,32.52,32.53,32.48,32.48,37315.0,26.2679,26.276,26.2356,26.2356,37315.0
2016-08-30 12:50:00,32.48,32.51,32.48,32.5,44070.0,26.2356,26.2598,26.2356,26.2517,44070.0
2016-08-30 13:00:00,32.5,32.53,32.49,32.53,20191.0,26.2517,26.276,26.2437,26.276,20191.0
2016-08-30 13:10:00,32.53,32.53,32.52,32.52,10273.0,26.276,26.276,26.2679,26.2679,10273.0
2016-08-30 13:20:00,32.52,32.53,32.49,32.49,14206.0,26.2679,26.276,26.2437,26.2437,14206.0
2016-08-30 13:30:00,32.49,32.5,32.49,32.5,12110.0,26.2437,26.2517,26.2437,26.2517,12110.0
2016-08-30 13:40:00,32.5,32.51,32.49,32.5,12257.0,26.2517,26.2598,26.2437,26.2517,12257.0
2016-08-30 13:50:00,32.5,32.51,32.48,32.5,25624.0,26.2517,26.2598,26.2356,26.2517,25624.0
2016-08-30 14:00:00,32.5,32.5,32.48,32.49,41740.0,26.2517,26.2517,26.2356,26.2437,41740.0
2016-08-30 14:10:00,32.49,32.5,32.47,32.48,35140.0,26.2437,26.2517,26.2275,26.2356,35140.0
2016-08-30 14:20:00,32.48,32.51,32.48,32.5,23459.0,26.2356,26.2598,26.2356,26.2517,23459.0
2016-08-30 14:30:00,32.5,32.5,32.48,32.5,19557.0,26.2517,26.2517,26.2356,26.2517,19557.0
2016-08-30 14:40:00,32.5,32.5,32.47,32.49,36889.0,26.2517,26.2517,26.2275,26.2437,36889.0
2016-08-30 14:50:00,32.49,32.5,32.48,32.5,5360.0,26.2437,26.2517,26.2356,26.2517,5360.0
2016-08-30 15:00:00,32.49,32.59,32.49,32.59,28279.0,26.2437,26.3244,26.2437,26.3244,28279.0
2016-08-30 15:10:00,32.59,32.62,32.57,32.61,65605.0,26.3244,26.3487,26.3083,26.3406,65605.0
2016-08-30 15:20:00,32.61,32.62,32.6,32.61,19099.0,26.3406,26.3487,26.3325,26.3406,19099.0
2016-08-30 15:30:00,32.61,32.63,32.6,32.63,43094.0,26.3406,26.3567,26.3325,26.3567,43094.0
2016-08-30 15:40:00,32.63,32.64,32.6,32.63,76007.0,26.3567,26.3648,26.3325,26.3567,76007.0
2016-08-30 15:50:00,32.62,32.63,32.6,32.62,164453.0,26.3487,26.3567,26.3325,26.3487,164453.0
2016-08-31 09:30:00,32.62,32.67,32.57,32.61,47760.0,26.3487,26.3891,26.3083,26.3406,47760.0
2016-08-31 09:40:00,32.63,32.67,32.6,32.65,21117.0,26.3567,26.3891,26.3325,26.3729,21117.0
2016-08-31 09:50:00,32.66,32.78,32.64,32.77,48406.0,26.381,26.4779,26.3648,26.4698,48406.0
2016-08-31 10:00:00,32.76,32.77,32.71,32.71,27225.0,26.4618,26.4698,26.4214,26.4214,27225.0
2016-08-31 10:10:00,32.7,32.73,32.66,32.68,27141.0,26.4133,26.4375,26.381,26.3971,27141.0
2016-08-31 10:20:00,32.68,32.68,32.61,32.61,26635.0,26.3971,26.3971,26.3406,26.3406,26635.0
2016-08-31 10:30:00,32.61,32.63,32.56,32.59,39890.0,26.3406,26.3567,26.3002,26.3244,39890.0
2016-08-31 10:40:00,32.58,32.58,32.54,32.55,27108.0,26.3164,26.3164,26.2841,26.2921,27108.0
2016-08-31 10:50:00,32.56,32.57,32.53,32.55,30268.0,26.3002,26.3083,26.276,26.2921,30268.0
2016-08-31 11:00:00,32.54,32.59,32.54,32.59,20561.0,26.2841,26.3244,26.2841,26.3244,20561.0
2016-08-31 11:10:00,32.59,32.6,32.57,32.58,23051.0,26.3244,26.3325,26.3083,26.3164,23051.0
2016-08-31 11:20:00,32.57,32.58,32.55,32.56,15439.0,26.3083,26.3164,26.2921,26.3002,15439.0
2016-08-31 11:30:00,32.56,32.57,32.53,32.54,23544.0,26.3002,26.3083,26.276,26.2841,23544.0
2016-08-31 11:40:00,32.54,32.55,32.51,32.54,41472.0,26.2841,26.2921,26.2598,26.2841,41472.0
2016-08-31 11:50:00,32.55,32.55,32.53,32.53,8017.0,26.2921,26.2921,26.276,26.276,8017.0
2016-08-31 12:00:00,32.53,32.53,32.47,32.48,33953.0,26.276,26.276,26.2275,26.2356,33953.0
2016-08-31 12:10:00,32.48,32.49,32.45,32.45,15617.0,26.2356,26.2437,26.2114,26.2114,15617.0
2016-08-31 12:20:00,32.45,32.45,32.44,32.45,8539.0,26.2114,26.2114,26.2033,26.2114,8539.0
2016-08-31 12:30:00,32.45,32.47,32.39,32.47,39633.0,26.2114,26.2275,26.1629,26.2275,39633.0
2016-08-31 12:40:00,32.47,32.47,32.41,32.42,29215.0,26.2275,26.2275,26.179,26.1871,29215.0
2016-08-31 12:50:00,32.42,32.44,32.4,32.44,20023.0,26.1871,26.2033,26.171,26.2033,20023.0
2016-08-31 13:00:00,32.44,32.44,32.4,32.4,22292.0,26.2033,26.2033,26.171,26.171,22292.0
2016-08-31 13:10:00,32.41,32.41,32.36,32.39,29796.0,26.179,26.179,26.1387,26.1629,29796.0
2016-08-31 13:20:00,32.39,32.44,32.39,32.43,29992.0,26.1629,26.2033,26.1629,26.1952,29992.0
2016-08-31 13:30:00,32.44,32.44,32.41,32.44,15854.0,26.2033,26.2033,26.179,26.2033,15854.0
2016-08-31 13:40:00,32.43,32.5,32.43,32.49,32680.0,26.1952,26.2517,26.1952,26.2437,32680.0
2016-08-31 13:50:00,32.5,32.51,32.48,32.51,45311.0,26.2517,26.2598,26.2356,26.2598,45311.0
2016-08-31 14:00:00,32.5,32.56,32.49,32.53,59452.0,26.2517,26.3002,26.2437,26.276,59452.0
2016-08-31 14:10:00,32.53,32.53,32.49,32.51,24215.0,26.276,26.276,26.2437,26.2598,24215.0
2016-08-31 14:20:00,32.51,32.51,32.47,32.48,17861.0,26.2598,26.2598,26.2275,26.2356,17861.0
2016-08-31 14:30:00,32.47,32.48,32.46,32.47,14012.0,26.2275,26.2356,26.2194,26.2275,14012.0
2016-08-31 14:40:00,32.47,32.49,32.46,32.49,32919.0,26.2275,26.2437,26.2194,26.2437,32919.0
2016-08-31 14:50:00,32.48,32.51,32.46,32.5,21405.0,26.2356,26.2598,26.2194,26.2517,21405.0
2016-08-31 15:00:00,32.49,32.52,32.49,32.52,21754.0,26.2437,26.2679,26.2437,26.2679,21754.0
2016-08-31 15:10:00,32.52,32.53,32.49,32.53,36272.0,26.2679,26.276,26.2437,26.276,36272.0
2016-08-31 15:20:00,32.53,32.53,32.5,32.53,29061.0,26.276,26.276,26.2517,26.276,29061.0
2016-08-31 15:30:00,32.52,32.53,32.5,32.52,54448.0,26.2679,26.276,26.2517,26.2679,54448.0
2016-08-31 15:40:00,32.52,32.58,32.52,32.57,98219.0,26.2679,26.3164,26.2679,26.3083,98219.0
2016-08-31 15:50:00,32.57,32.59,32.56,32.57,238524.0,26.3083,26.3244,26.3002,26.3083,238524.0
2016-09-01 09:30:00,32.58,32.72,32.48,32.69,56616.0,26.3164,26.4294,26.2356,26.4052,56616.0
2016-09-01 09:40:00,32.7,32.71,32.53,32.54,26415.0,26.4133,26.4214,26.276,26.2841,26415.0
2016-09-01 09:50:00,32.55,32.55,32.41,32.51,104029.0,26.2921,26.2921,26.179,26.2598,104029.0
2016-09-01 10:00:00,32.51,32.53,32.46,32.51,73073.0,26.2598,26.276,26.2194,26.2598,73073.0
2016-09-01 10:10:00,32.52,32.57,32.5,32.54,63088.0,26.2679,26.3083,26.2517,26.2841,63088.0
2016-09-01 10:20:00,32.54,32.54,32.44,32.45,46244.0,26.2841,26.2841,26.2033,26.2114,46244.0
2016-09-01 10:30:00,32.45,32.45,32.35,32.36,39382.0,26.2114,26.2114,26.1306,26.1387,39382.0
2016-09-01 10:40:00,32.36,32.42,32.34,32.41,40946.0,26.1387,26.1871,26.1225,26.179,40946.0
2016-09-01 10:50:00,32.41,32.42,32.34,32.34,32632.0,26.179,26.1871,26.1225,26.1225,32632.0
2016-09-01 11:00:00,32.35,32.38,32.32,32.38,31711.0,26.1306,26.1548,26.1063,26.1548,31711.0
2016-09-01 11:10:00,32.37,32.4,32.37,32.39,40683.0,26.1467,26.171,26.1467,26.1629,40683.0
2016-09-01 11:20:00,32.4,32.43,32.38,32.38,27122.0,26.171,26.1952,26.1548,26.1548,27122.0
2016-09-01 11:30:00,32.38,32.38,32.35,32.37,20369.0,26.1548,26.1548,26.1306,26.1467,20369.0
2016-09-01 11:40:00,32.37,32.38,32.36,32.38,11370.0,26.1467,26.1548,26.1387,26.1548,11370.0
2016-09-01 11:50:00,32.37,32.4,32.32,32.38,21859.0,26.1467,26.171,26.1063,26.1548,21859.0
2016-09-01 12:00:00,32.38,32.41,32.37,32.4,19936.0,26.1548,26.179,26.1467,26.171,19936.0
2016-09-01 12:10:00,32.4,32.48,32.39,32.47,24962.0,26.171,26.2356,26.1629,26.2275,24962.0
2016-09-01 12:20:00,32.46,32.53,32.46,32.52,32755.0,26.2194,26.276,26.2194,26.2679,32755.0
2016-09-01 12:30:00,32.52,32.54,32.49,32.51,20396.0,26.2679,26.2841,26.2437,26.2598,20396.0
2016-09-01 12:40:00,32.51,32.51,32.46,32.49,21373.0,26.2598,26.2598,26.2194,26.2437,21373.0
2016-09-01 12:50:00,32.49,32.51,32.48,32.48,15549.0,26.2437,26.2598,26.2356,26.2356,15549.0
2016-09-01 13:00:00,32.48,32.5,32.47,32.5,18736.0,26.2356,26.2517,26.2275,26.2517,18736.0
2016-09-01 13:10:00,32.5,32.5,32.47,32.5,29149.0,26.2517,26.2517,26.2275,26.2517,29149.0
2016-09-01 13:20:00,32.5,32.56,32.5,32.55,37311.0,26.2517,26.3002,26.2517,26.2921,37311.0
2016-09-01 13:30:00,32.56,32.59,32.56,32.58,30925.0,26.3002,26.3244,26.3002,26.3164,30925.0
2016-09-01 13:40:00,32.58,32.6,32.57,32.6,21063.0,26.3164,26.3325,26.3083,26.3325,21063.0
2016-09-01 13:50:00,32.6,32.62,32.59,32.59,39994.0,26.3325,26.3487,26.3244,26.3244,39994.0
2016-09-01 14:00:00,32.59,32.6,32.52,32.52,46709.0,26.3244,26.3325,26.2679,26.2679,46709.0
2016-09-01 14:10:00,32.52,32.56,32.49,32.55,93963.0,26.2679,26.3002,26.2437,26.2921,93963.0
2016-09-01 14:20:00,32.56,32.56,32.53,32.55,56490.0,26.3002,26.3002,26.276,26.2921,56490.0
2016-09-01 14:30:00,32.55,32.57,32.53,32.57,40407.0,26.2921,26.3083,26.276,26.3083,40407.0
2016-09-01 14:40:00,32.57,32.58,32.53,32.54,72172.0,26.3083,26.3164,26.276,26.2841,72172.0
2016-09-01 14:50:00,32.54,32.55,32.51,32.52,25573.0,26.2841,26.2921,26.2598,26.2679,25573.0
2016-09-01 15:00:00,32.52,32.53,32.46,32.47,56422.0,26.2679,26.276,26.2194,26.2275,56422.0
2016-09-01 15:10:00,32.47,32.5,32.46,32.49,38051.0,26.2275,26.2517,26.2194,26.2437,38051.0
2016-09-01 15:20:00,32.49,32.53,32.49,32.52,58415.0,26.2437,26.276,26.2437,26.2679,58415.0
2016-09-01 15:30:00,32.51,32.52,32.51,32.51,38151.0,26.2598,26.2679,26.2598,26.2598,38151.0
2016-09-01 15:40:00,32.51,32.55,32.51,32.53,110105.0,26.2598,26.2921,26.2598,26.276,110105.0
2016-09-01 15:50:00,32.54,32.54,32.47,32.51,387015.0,26.2841,26.2841,26.2275,26.2598,387015.0
2016-09-02 09:30:00,32.6,32.67,32.54,32.64,41948.0,26.3325,26.3891,26.2841,26.3648,41948.0
2016-09-02 09:40:00,32.65,32.74,32.64,32.73,23312.0,26.3729,26.4456,26.3648,26.4375,23312.0
2016-09-02 09:50:00,32.73,32.73,32.62,32.64,31967.0,26.4375,26.4375,26.3487,26.3648,31967.0
2016-09-02 10:00:00,32.64,32.66,32.58,32.58,58132.0,26.3648,26.381,26.3164,26.3164,58132.0
2016-09-02 10:10:00,32.58,32.59,32.54,32.55,36487.0,26.3164,26.3244,26.2841,26.2921,36487.0
2016-09-02 10:20:00,32.55,32.55,32.45,32.48,44800.0,26.2921,26.2921,26.2114,26.2356,44800.0
2016-09-02 10:30:00,32.48,32.57,32.48,32.56,65711.0,26.2356,26.3083,26.2356,26.3002,65711.0
2016-09-02 10:40:00,32.56,32.57,32.53,32.54,53795.0,26.3002,26.3083,26.276,26.2841,53795.0
2016-09-02 10:50:00,32.53,32.55,32.5,32.51,70897.0,26.276,26.2921,26.2517,26.2598,70897.0
2016-09-02 11:00:00,32.51,32.58,32.5,32.58,40884.0,26.2598,26.3164,26.2517,26.3164,40884.0
2016-09-02 11:10:00,32.58,32.58,32.52,32.54,25545.0,26.3164,26.3164,26.2679,26.2841,25545.0
2016-09-02 11:20:00,32.54,32.57,32.5,32.51,26641.0,26.2841,26.3083,26.2517,26.2598,26641.0
2016-09-02 11:30:00,32.51,32.52,32.47,32.48,28052.0,26.2598,26.2679,26.2275,26.2356,28052.0
2016-09-02 11:40:00,32.48,32.5,32.45,32.45,30515.0,26.2356,26.2517,26.2114,26.2114,30515.0
2016-09-02 11:50:00,32.45,32.48,32.44,32.45,54255.0,26.2114,26.2356,26.2033,26.2114,54255.0
2016-09-02 12:00:00,32.45,32.48,32.44,32.45,53292.0,26.2114,26.2356,26.2033,26.2114,53292.0
2016-09-02 12:10:00,32.45,32.46,32.34,32.34,108719.0,26.2114,26.2194,26.1225,26.1225,108719.0
2016-09-02 12:20:00,32.34,32.38,32.31,32.36,129121.0,26.1225,26.1548,26.0983,26.1387,129121.0
2016-09-02 12:30:00,32.37,32.41,32.36,32.38,49500.0,26.1467,26.179,26.1387,26.1548,49500.0
2016-09-02 12:40:00,32.39,32.4,32.35,32.35,23627.0,26.1629,26.171,26.1306,26.1306,23627.0
2016-09-02 12:50:00,32.36,32.4,32.34,32.38,34781.0,26.1387,26.171,26.1225,26.1548,34781.0
2016-09-02 13:00:00,32.39,32.4,32.36,32.36,33075.0,26.1629,26.171,26.1387,26.1387,33075.0
2016-09-02 13:10:00,32.36,32.38,32.36,32.38,25442.0,26.1387,26.1548,26.1387,26.1548,25442.0
2016-09-02 13:20:00,32.38,32.43,32.37,32.4,85089.0,26.1548,26.1952,26.1467,26.171,85089.0
2016-09-02 13:30:00,32.4,32.43,32.39,32.41,43976.0,26.171,26.1952,26.1629,26.179,43976.0
2016-09-02 13:40:00,32.42,32.44,32.41,32.41,43692.0,26.1871,26.2033,26.179,26.179,43692.0
2016-09-02 13:50:00,32.42,32.42,32.39,32.41,25420.0,26.1871,26.1871,26.1629,26.179,25420.0
2016-09-02 14:00:00,32.41,32.46,32.39,32.46,38854.0,26.179,26.2194,26.1629,26.2194,38854.0
2016-09-02 14:10:00,32.45,32.48,32.45,32.46,28367.0,26.2114,26.2356,26.2114,26.2194,28367.0
2016-09-02 14:20:00,32.46,32.47,32.45,32.45,26229.0,26.2194,26.2275,26.2114,26.2114,26229.0
2016-09-02 14:30:00,32.46,32.46,32.43,32.45,41090.0,26.2194,26.2194,26.1952,26.2114,41090.0
2016-09-02 14:40:00,32.45,32.5,32.45,32.49,21774.0,26.2114,26.2517,26.2114,26.2437,21774.0
2016-09-02 14:50:00,32.48,32.51,32.48,32.49,31908.0,26.2356,26.2598,26.2356,26.2437,31908.0
2016-09-02 15:00:00,32.5,32.5,32.47,32.48,27193.0,26.2517,26.2517,26.2275,26.2356,27193.0
2016-09-02 15:10:00,32.48,32.5,32.46,32.46,51810.0,26.2356,26.2517,26.2194,26.2194,51810.0
2016-09-02 15:20:00,32.47,32.48,32.45,32.46,76276.0,26.2275,26.2356,26.2114,26.2194,76276.0
2016-09-02 15:30:00,32.46,32.48,32.45,32.48,40573.0,26.2194,26.2356,26.2114,26.2356,40573.0
2016-09-02 15:40:00,32.47,32.49,32.44,32.44,102407.0,26.2275,26.2437,26.2033,26.2033,102407.0
2016-09-02 15:50:00,32.45,32.48,32.44,32.48,236976.0,26.2114,26.2356,26.2033,26.2356,236976.0
2016-09-06 09:30:00,32.55,32.55,32.35,32.36,77380.0,26.2921,26.2921,26.1306,26.1387,77380.0
2016-09-06 09:40:00,32.37,32.37,32.29,32.33,60652.0,26.1467,26.1467,26.0821,26.1144,60652.0
2016-09-06 09:50:00,32.32,32.32,32.21,32.23,91272.0,26.1063,26.1063,26.0175,26.0336,91272.0
2016-09-06 10:00:00,32.22,32.24,32.16,32.18,130804.0,26.0256,26.0417,25.9771,25.9933,130804.0
2016-09-06 10:10:00,32.19,32.21,32.13,32.13,39234.0,26.0013,26.0175,25.9529,25.9529,39234.0
2016-09-06 10:20:00,32.14,32.19,32.11,32.13,68291.0,25.961,26.0013,25.9367,25.9529,68291.0
2016-09-06 10:30:00,32.14,32.22,32.14,32.22,30444.0,25.961,26.0256,25.961,26.0256,30444.0
2016-09-06 10:40:00,32.22,32.24,32.18,32.18,63204.0,26.0256,26.0417,25.9933,25.9933,63204.0
2016-09-06 10:50:00,32.19,32.19,32.15,32.17,39700.0,26.0013,26.0013,25.969,25.9852,39700.0
2016-09-06 11:00:00,32.18,32.23,32.16,32.19,65024.0,25.9933,26.0336,25.9771,26.0013,65024.0
2016-09-06 11:10:00,32.19,32.24,32.17,32.24,34753.0,26.0013,26.0417,25.9852,26.0417,34753.0
2016-09-06 11:20:00,32.23,32.27,32.23,32.26,49557.0,26.0336,26.066,26.0336,26.0579,49557.0
2016-09-06 11:30:00,32.27,32.29,32.26,32.26,62021.0,26.066,26.0821,26.0579,26.0579,62021.0
2016-09-06 11:40:00,32.27,32.31,32.26,32.31,27786.0,26.066,26.0983,26.0579,26.0983,27786.0
2016-09-06 11:50:00,32.31,32.33,32.3,32.33,22085.0,26.0983,26.1144,26.0902,26.1144,22085.0
2016-09-06 12:00:00,32.33,32.37,32.32,32.37,69769.0,26.1144,26.1467,26.1063,26.1467,69769.0
2016-09-06 12:10:00,32.37,32.4,32.36,32.4,17015.0,26.1467,26.171,26.1387,26.171,17015.0
2016-09-06 12:20:00,32.4,32.42,32.38,32.41,52426.0,26.171,26.1871,26.1548,26.179,52426.0
2016-09-06 12:30:00,32.41,32.44,32.39,32.43,72772.0,26.179,26.2033,26.1629,26.1952,72772.0
2016-09-06 12:40:00,32.43,32.46,32.41,32.42,67625.0,26.1952,26.2194,26.179,26.1871,67625.0
2016-09-06 12:50:00,32.41,32.43,32.39,32.39,24073.0,26.179,26.1952,26.1629,26.1629,24073.0
2016-09-06 13:00:00,32.4,32.41,32.37,32.38,32126.0,26.171,26.179,26.1467,26.1548,32126.0
2016-09-06 13:10:00,32.38,32.39,32.35,32.36,38176.0,26.1548,26.1629,26.1306,26.1387,38176.0
2016-09-06 13:20:00,32.35,32.37,32.35,32.35,19478.0,26.1306,26.1467,26.1306,26.1306,19478.0
2016-09-06 13:30:00,32.35,32.36,32.32,32.35,39281.0,26.1306,26.1387,26.1063,26.1306,39281.0
2016-09-06 13:40:00,32.35,32.37,32.32,32.36,112086.0,26.1306,26.1467,26.1063,26.1387,112086.0
2016-09-06 13:50:00,32.37,32.39,32.36,32.38,11685.0,26.1467,26.1629,26.1387,26.1548,11685.0
2016-09-06 14:00:00,32.39,32.39,32.34,32.35,37675.0,26.1629,26.1629,26.1225,26.1306,37675.0
2016-09-06 14:10:00,32.35,32.37,32.34,32.37,16595.0,26.1306,26.1467,26.1225,26.1467,16595.0
2016-09-06 14:20:00,32.37,32.4,32.36,32.38,33171.0,26.1467,26.171,26.1387,26.1548,33171.0
2016-09-06 14:30:00,32.38,32.39,32.37,32.37,30739.0,26.1548,26.1629,26.1467,26.1467,30739.0
2016-09-06 14:40:00,32.37,32.38,32.37,32.38,9095.0,26.1467,26.1548,26.1467,26.1548,9095.0
2016-09-06 14:50:00,32.38,32.4,32.36,32.36,43395.0,26.1548,26.171,26.1387,26.1387,43395.0
2016-09-06 15:00:00,32.36,32.37,32.34,32.34,55499.0,26.1387,26.1467,26.1225,26.1225,55499.0
2016-09-06 15:10:00,32.34,32.36,32.34,32.36,41099.0,26.1225,26.1387,26.1225,26.1387,41099.0
2016-09-06 15:20:00,32.35,32.36,32.33,32.34,61024.0,26.1306,26.1387,26.1144,26.1225,61024.0
2016-09-06 15:30:00,32.34,32.35,32.34,32.34,32193.0,26.1225,26.1306,26.1225,26.1225,32193.0
2016-09-06 15:40:00,32.35,32.36,32.33,32.33,145936.0,26.1306,26.1387,26.1144,26.1144,145936.0
2016-09-06 15:50:00,32.33,32.36,32.33,32.35,191869.0,26.1144,26.1387,26.1144,26.1306,191869.0
2016-09-07 09:30:00,32.36,32.38,32.17,32.27,93122.0,26.1387,26.1548,25.9852,26.066,93122.0
2016-09-07 09:40:00,32.27,32.32,32.25,32.28,134430.0,26.066,26.1063,26.0498,26.074,134430.0
2016-09-07 09:50:00,32.28,32.31,32.23,32.24,103956.0,26.074,26.0983,26.0336,26.0417,103956.0
2016-09-07 10:00:00,32.24,32.28,32.23,32.26,68817.0,26.0417,26.074,26.0336,26.0579,68817.0
2016-09-07 10:10:00,32.26,32.26,32.21,32.21,42502.0,26.0579,26.0579,26.0175,26.0175,42502.0
2016-09-07 10:20:00,32.21,32.21,32.15,32.16,56565.0,26.0175,26.0175,25.969,25.9771,56565.0
2016-09-07 10:30:00,32.16,32.17,32.12,32.13,61515.0,25.9771,25.9852,25.9448,25.9529,61515.0
2016-09-07 10:40:00,32.13,32.14,32.06,32.09,83923.0,25.9529,25.961,25.8963,25.9206,83923.0
2016-09-07 10:50:00,32.09,32.09,32.04,32.05,104799.0,25.9206,25.9206,25.8802,25.8883,104799.0
2016-09-07 11:00:00,32.05,32.2,32.04,32.19,264425.0,25.8883,26.0094,25.8802,26.0013,264425.0
2016-09-07 11:10:00,32.19,32.2,32.11,32.11,71883.0,26.0013,26.0094,25.9367,25.9367,71883.0
2016-09-07 11:20:00,32.11,32.12,32.1,32.11,43855.0,25.9367,25.9448,25.9286,25.9367,43855.0
2016-09-07 11:30:00,32.12,32.14,32.11,32.13,27758.0,25.9448,25.961,25.9367,25.9529,27758.0
2016-09-07 11:40:00,32.13,32.17,32.1,32.12,70815.0,25.9529,25.9852,25.9286,25.9448,70815.0
2016-09-07 11:50:00,32.12,32.21,32.11,32.21,58252.0,25.9448,26.0175,25.9367,26.0175,58252.0
2016-09-07 12:00:00,32.21,32.22,32.19,32.19,65828.0,26.0175,26.0256,26.0013,26.0013,65828.0
2016-09-07 12:10:00,32.2,32.2,32.16,32.16,11787.0,26.0094,26.0094,25.9771,25.9771,11787.0
2016-09-07 12:20:00,32.16,32.2,32.16,32.2,32538.0,25.9771,26.0094,25.9771,26.0094,32538.0
2016-09-07 12:30:00,32.2,32.26,32.19,32.23,93007.0,26.0094,26.0579,26.0013,26.0336,93007.0
2016-09-07 12:40:00,32.24,32.28,32.23,32.26,44610.0,26.0417,26.074,26.0336,26.0579,44610.0
2016-09-07 12:50:00,32.27,32.27,32.23,32.23,48688.0,26.066,26.066,26.0336,26.0336,48688.0
2016-09-07 13:00:00,32.23,32.31,32.23,32.29,33454.0,26.0336,26.0983,26.0336,26.0821,33454.0
2016-09-07 13:10:00,32.29,32.31,32.26,32.31,40082.0,26.0821,26.0983,26.0579,26.0983,40082.0
2016-09-07 13:20:00,32.31,32.32,32.28,32.32,23775.0,26.0983,26.1063,26.074,26.1063,23775.0
2016-09-07 13:30:00,32.32,32.33,32.29,32.29,25396.0,26.1063,26.1144,26.0821,26.0821,25396.0
2016-09-07 13:40:00,32.3,32.32,32.29,32.3,46002.0,26.0902,26.1063,26.0821,26.0902,46002.0
2016-09-07 13:50:00,32.31,32.31,32.3,32.3,13560.0,26.0983,26.0983,26.0902,26.0902,13560.0
2016-09-07 14:00:00,32.3,32.34,32.3,32.33,25185.0,26.0902,26.1225,26.0902,26.1144,25185.0
2016-09-07 14:10:00,32.33,32.34,32.31,32.34,19508.0,26.1144,26.1225,26.0983,26.1225,19508.0
2016-09-07 14:20:00,32.34,32.35,32.33,32.34,12746.0,26.1225,26.1306,26.1144,26.1225,12746.0
2016-09-07 14:30:00,32.34,32.35,32.32,32.34,31562.0,26.1225,26.1306,26.1063,26.1225,31562.0
2016-09-07 14:40:00,32.34,32.35,32.33,32.33,25324.0,26.1225,26.1306,26.1144,26.1144,25324.0
2016-09-07 14:50:00,32.33,32.34,32.3,32.3,44957.0,26.1144,26.1225,26.0902,26.0902,44957.0
2016-09-07 15:00:00,32.31,32.38,32.31,32.36,64278.0,26.0983,26.1548,26.0983,26.1387,64278.0
2016-09-07 15:10:00,32.35,32.38,32.35,32.36,35967.0,26.1306,26.1548,26.1306,26.1387,35967.0
2016-09-07 15:20:00,32.36,32.37,32.34,32.34,40244.0,26.1387,26.1467,26.1225,26.1225,40244.0
2016-09-07 15:30:00,32.34,32.35,32.29,32.29,65621.0,26.1225,26.1306,26.0821,26.0821,65621.0
2016-09-07 15:40:00,32.29,32.32,32.29,32.3,104688.0,26.0821,26.1063,26.0821,26.0902,104688.0
2016-09-07 15:50:00,32.3,32.31,32.28,32.31,209832.0,26.0902,26.0983,26.074,26.0983,209832.0
2016-09-08 09:30:00,32.2,32.27,32.1,32.1,59390.0,26.0094,26.066,25.9286,25.9286,59390.0
2016-09-08 09:40:00,32.1,32.15,32.08,32.15,54487.0,25.9286,25.969,25.9125,25.969,54487.0
2016-09-08 09:50:00,32.14,32.2,32.12,32.13,40498.0,25.961,26.0094,25.9448,25.9529,40498.0
2016-09-08 10:00:00,32.13,32.21,32.12,32.2,31887.0,25.9529,26.0175,25.9448,26.0094,31887.0
2016-09-08 10:10:00,32.21,32.24,32.18,32.19,26346.0,26.0175,26.0417,25.9933,26.0013,26346.0
2016-09-08 10:20:00,32.2,32.2,32.13,32.16,36466.0,26.0094,26.0094,25.9529,25.9771,36466.0
2016-09-08 10:30:00,32.16,32.2,32.14,32.2,34545.0,25.9771,26.0094,25.961,26.0094,34545.0
2016-09-08 10:40:00,32.2,32.21,32.17,32.19,17833.0,26.0094,26.0175,25.9852,26.0013,17833.0
2016-09-08 10:50:00,32.19,32.25,32.17,32.24,49569.0,26.0013,26.0498,25.9852,26.0417,49569.0
2016-09-08 11:00:00,32.25,32.27,32.22,32.23,39778.0,26.0498,26.066,26.0256,26.0336,39778.0
2016-09-08 11:10:00,32.23,32.23,32.19,32.2,21074.0,26.0336,26.0336,26.0013,26.0094,21074.0
2016-09-08 11:20:00,32.2,32.2,32.12,32.13,60657.0,26.0094,26.0094,25.9448,25.9529,60657.0
2016-09-08 11:30:00,32.13,32.15,32.1,32.12,18928.0,25.9529,25.969,25.9286,25.9448,18928.0
2016-09-08 11:40:00,32.12,32.16,32.11,32.13,24337.0,25.9448,25.9771,25.9367,25.9529,24337.0
2016-09-08 11:50:00,32.13,32.18,32.13,32.16,36333.0,25.9529,25.9933,25.9529,25.9771,36333.0
2016-09-08 12:00:00,32.16,32.17,32.09,32.1,35041.0,25.9771,25.9852,25.9206,25.9286,35041.0
2016-09-08 12:10:00,32.11,32.14,32.09,32.13,21163.0,25.9367,25.961,25.9206,25.9529,21163.0
2016-09-08 12:20:00,32.12,32.15,32.12,32.13,20163.0,25.9448,25.969,25.9448,25.9529,20163.0
2016-09-08 12:30:00,32.13,32.14,32.09,32.13,25728.0,25.9529,25.961,25.9206,25.9529,25728.0
2016-09-08 12:40:00,32.13,32.15,32.11,32.15,17071.0,25.9529,25.969,25.9367,25.969,17071.0
2016-09-08 12:50:00,32.14,32.16,32.13,32.14,19341.0,25.961,25.9771,25.9529,25.961,19341.0
2016-09-08 13:00:00,32.15,32.15,32.12,32.13,20940.0,25.969,25.969,25.9448,25.9529,20940.0
2016-09-08 13:10:00,32.13,32.14,32.12,32.13,12139.0,25.9529,25.961,25.9448,25.9529,12139.0
2016-09-08 13:20:00,32.12,32.13,32.09,32.09,24697.0,25.9448,25.9529,25.9206,25.9206,24697.0
2016-09-08 13:30:00,32.09,32.11,32.08,32.1,38766.0,25.9206,25.9367,25.9125,25.9286,38766.0
2016-09-08 13:40:00,32.1,32.11,32.09,32.1,10422.0,25.9286,25.9367,25.9206,25.9286,10422.0
2016-09-08 13:50:00,32.1,32.12,32.08,32.12,23933.0,25.9286,25.9448,25.9125,25.9448,23933.0
2016-09-08 14:00:00,32.12,32.13,32.06,32.07,53855.0,25.9448,25.9529,25.8963,25.9044,53855.0
2016-09-08 14:10:00,32.07,32.1,32.06,32.09,19031.0,25.9044,25.9286,25.8963,25.9206,19031.0
2016-09-08 14:20:00,32.1,32.12,32.08,32.09,32428.0,25.9286,25.9448,25.9125,25.9206,32428.0
2016-09-08 14:30:00,32.09,32.15,32.08,32.13,44080.0,25.9206,25.969,25.9125,25.9529,44080.0
2016-09-08 14:40:00,32.13,32.16,32.12,32.14,35201.0,25.9529,25.9771,25.9448,25.961,35201.0
2016-09-08 14:50:00,32.14,32.16,32.13,32.14,21715.0,25.961,25.9771,25.9529,25.961,21715.0
2016-09-08 15:00:00,32.15,32.15,32.13,32.13,28650.0,25.969,25.969,25.9529,25.9529,28650.0
2016-09-08 15:10:00,32.13,32.14,32.1,32.1,37862.0,25.9529,25.961,25.9286,25.9286,37862.0
2016-09-08 15:20:00,32.1,32.1,32.05,32.05,108841.0,25.9286,25.9286,25.8883,25.8883,108841.0
2016-09-08 15:30:00,32.05,32.08,32.04,32.05,85662.0,25.8883,25.9125,25.8802,25.8883,85662.0
2016-09-08 15:40:00,32.05,32.06,32.02,32.02,75567.0,25.8883,25.8963,25.864,25.864,75567.0
2016-09-08 15:50:00,32.02,32.03,31.99,31.99,222354.0,25.864,25.8721,25.8398,25.8398,222354.0
2016-09-09 09:30:00,31.72,31.73,31.53,31.54,146318.0,25.6217,25.6298,25.4682,25.4763,146318.0
2016-09-09 09:40:00,31.53,31.62,31.49,31.58,130840.0,25.4682,25.5409,25.4359,25.5086,130840.0
2016-09-09 09:50:00,31.59,31.62,31.54,31.58,95381.0,25.5167,25.5409,25.4763,25.5086,95381.0
2016-09-09 10:00:00,31.59,31.62,31.57,31.59,40892.0,25.5167,25.5409,25.5005,25.5167,40892.0
2016-09-09 10:10:00,31.58,31.67,31.54,31.55,46866.0,25.5086,25.5813,25.4763,25.4844,46866.0
2016-09-09 10:20:00,31.56,31.58,31.54,31.55,52118.0,25.4925,25.5086,25.4763,25.4844,52118.0
2016-09-09 10:30:00,31.55,31.57,31.53,31.54,99149.0,25.4844,25.5005,25.4682,25.4763,99149.0
2016-09-09 10:40:00,31.54,31.55,31.5,31.54,40474.0,25.4763,25.4844,25.444,25.4763,40474.0
2016-09-09 10:50:00,31.54,31.6,31.53,31.6,58794.0,25.4763,25.5248,25.4682,25.5248,58794.0
2016-09-09 11:00:00,31.6,31.6,31.43,31.53,135110.0,25.5248,25.5248,25.3875,25.4682,135110.0
2016-09-09 11:10:00,31.54,31.54,31.49,31.52,58943.0,25.4763,25.4763,25.4359,25.4601,58943.0
2016-09-09 11:20:00,31.52,31.55,31.5,31.55,36240.0,25.4601,25.4844,25.444,25.4844,36240.0
2016-09-09 11:30:00,31.55,31.55,31.5,31.51,43930.0,25.4844,25.4844,25.444,25.4521,43930.0
2016-09-09 11:40:00,31.52,31.53,31.48,31.5,57384.0,25.4601,25.4682,25.4278,25.444,57384.0
2016-09-09 11:50:00,31.51,31.53,31.48,31.49,25014.0,25.4521,25.4682,25.4278,25.4359,25014.0
2016-09-09 12:00:00,31.49,31.5,31.47,31.49,44527.0,25.4359,25.444,25.4198,25.4359,44527.0
2016-09-09 12:10:00,31.48,31.49,31.45,31.48,34007.0,25.4278,25.4359,25.4036,25.4278,34007.0
2016-09-09 12:20:00,31.48,31.51,31.46,31.48,42080.0,25.4278,25.4521,25.4117,25.4278,42080.0
2016-09-09 12:30:00,31.48,31.5,31.47,31.48,25697.0,25.4278,25.444,25.4198,25.4278,25697.0
2016-09-09 12:40:00,31.48,31.49,31.44,31.48,21642.0,25.4278,25.4359,25.3955,25.4278,21642.0
2016-09-09 12:50:00,31.48,31.53,31.47,31.53,48186.0,25.4278,25.4682,25.4198,25.4682,48186.0
2016-09-09 13:00:00,31.53,31.53,31.5,31.52,58943.0,25.4682,25.4682,25.444,25.4601,58943.0
2016-09-09 13:10:00,31.52,31.53,31.47,31.49,35272.0,25.4601,25.4682,25.4198,25.4359,35272.0
2016-09-09 13:20:00,31.49,31.55,31.48,31.55,36859.0,25.4359,25.4844,25.4278,25.4844,36859.0
2016-09-09 13:30:00,31.55,31.55,31.51,31.51,25640.0,25.4844,25.4844,25.4521,25.4521,25640.0
2016-09-09 13:40:00,31.51,31.52,31.46,31.47,53445.0,25.4521,25.4601,25.4117,25.4198,53445.0
2016-09-09 13:50:00,31.47,31.49,31.45,31.47,89809.0,25.4198,25.4359,25.4036,25.4198,89809.0
2016-09-09 14:00:00,31.47,31.47,31.39,31.4,66753.0,25.4198,25.4198,25.3551,25.3632,66753.0
2016-09-09 14:10:00,31.41,31.43,31.38,31.43,57817.0,25.3713,25.3875,25.3471,25.3875,57817.0
2016-09-09 14:20:00,31.42,31.49,31.41,31.49,53461.0,25.3794,25.4359,25.3713,25.4359,53461.0
2016-09-09 14:30:00,31.49,31.51,31.46,31.51,67261.0,25.4359,25.4521,25.4117,25.4521,67261.0
2016-09-09 14:40:00,31.51,31.51,31.39,31.4,58023.0,25.4521,25.4521,25.3551,25.3632,58023.0
2016-09-09 14:50:00,31.41,31.47,31.38,31.46,63050.0,25.3713,25.4198,25.3471,25.4117,63050.0
2016-09-09 15:00:00,31.46,31.47,31.41,31.43,71663.0,25.4117,25.4198,25.3713,25.3875,71663.0
2016-09-09 15:10:00,31.43,31.46,31.4,31.44,72967.0,25.3875,25.4117,25.3632,25.3955,72967.0
2016-09-09 15:20:00,31.44,31.46,31.4,31.42,68589.0,25.3955,25.4117,25.3632,25.3794,68589.0
2016-09-09 15:30:00,31.42,31.42,31.35,31.37,77013.0,25.3794,25.3794,25.3228,25.339,77013.0
2016-09-09 15:40:00,31.37,31.37,31.31,31.33,154488.0,25.339,25.339,25.2905,25.3067,154488.0
2016-09-09 15:50:00,31.33,31.34,31.24,31.24,325954.0,25.3067,25.3148,25.234,25.234,325954.0
2016-09-12 09:30:00,31.05,31.2,31.02,31.16,144795.0,25.0805,25.2017,25.0563,25.1694,144795.0
2016-09-12 09:40:00,31.16,31.38,31.14,31.24,262611.0,25.1694,25.3471,25.1532,25.234,262611.0
2016-09-12 09:50:00,31.23,31.36,31.18,31.29,109034.0,25.2259,25.3309,25.1855,25.2744,109034.0
2016-09-12 10:00:00,31.29,31.3,31.17,31.17,216628.0,25.2744,25.2824,25.1774,25.1774,216628.0
2016-09-12 10:10:00,31.17,31.28,31.17,31.27,100070.0,25.1774,25.2663,25.1774,25.2582,100070.0
2016-09-12 10:20:00,31.26,31.3,31.23,31.28,48410.0,25.2501,25.2824,25.2259,25.2663,48410.0
2016-09-12 10:30:00,31.28,31.3,31.21,31.23,60848.0,25.2663,25.2824,25.2097,25.2259,60848.0
2016-09-12 10:40:00,31.23,31.24,31.15,31.16,43572.0,25.2259,25.234,25.1613,25.1694,43572.0
2016-09-12 10:50:00,31.16,31.2,31.13,31.17,38801.0,25.1694,25.2017,25.1451,25.1774,38801.0
2016-09-12 11:00:00,31.17,31.21,31.15,31.19,56258.0,25.1774,25.2097,25.1613,25.1936,56258.0
2016-09-12 11:10:00,31.2,31.21,31.14,31.18,57049.0,25.2017,25.2097,25.1532,25.1855,57049.0
2016-09-12 11:20:00,31.17,31.2,31.13,31.13,79706.0,25.1774,25.2017,25.1451,25.1451,79706.0
2016-09-12 11:30:00,31.13,31.21,31.1,31.19,56043.0,25.1451,25.2097,25.1209,25.1936,56043.0
2016-09-12 11:40:00,31.2,31.26,31.18,31.25,151768.0,25.2017,25.2501,25.1855,25.2421,151768.0
2016-09-12 11:50:00,31.25,31.29,31.23,31.25,172506.0,25.2421,25.2744,25.2259,25.2421,172506.0
2016-09-12 12:00:00,31.26,31.31,31.22,31.29,81240.0,25.2501,25.2905,25.2178,25.2744,81240.0
2016-09-12 12:10:00,31.3,31.31,31.25,31.26,35281.0,25.2824,25.2905,25.2421,25.2501,35281.0
2016-09-12 12:20:00,31.26,31.29,31.24,31.26,27078.0,25.2501,25.2744,25.234,25.2501,27078.0
2016-09-12 12:30:00,31.27,31.34,31.27,31.33,31257.0,25.2582,25.3148,25.2582,25.3067,31257.0
2016-09-12 12:40:00,31.33,31.35,31.3,31.34,35923.0,25.3067,25.3228,25.2824,25.3148,35923.0
2016-09-12 12:50:00,31.34,31.42,31.34,31.41,42709.0,25.3148,25.3794,25.3148,25.3713,42709.0
2016-09-12 13:00:00,31.42,31.43,31.37,31.42,47427.0,25.3794,25.3875,25.339,25.3794,47427.0
2016-09-12 13:10:00,31.41,31.51,31.4,31.42,100848.0,25.3713,25.4521,25.3632,25.3794,100848.0
2016-09-12 13:20:00,31.42,31.44,31.29,31.3,60801.0,25.3794,25.3955,25.2744,25.2824,60801.0
2016-09-12 13:30:00,31.31,31.33,31.28,31.33,53547.0,25.2905,25.3067,25.2663,25.3067,53547.0
2016-09-12 13:40:00,31.33,31.4,31.28,31.4,51849.0,25.3067,25.3632,25.2663,25.3632,51849.0
2016-09-12 13:50:00,31.4,31.45,31.38,31.44,87915.0,25.3632,25.4036,25.3471,25.3955,87915.0
2016-09-12 14:00:00,31.44,31.53,31.43,31.51,70688.0,25.3955,25.4682,25.3875,25.4521,70688.0
2016-09-12 14:10:00,31.51,31.56,31.49,31.55,65873.0,25.4521,25.4925,25.4359,25.4844,65873.0
2016-09-12 14:20:00,31.54,31.56,31.48,31.48,55612.0,25.4763,25.4925,25.4278,25.4278,55612.0
2016-09-12 14:30:00,31.49,31.53,31.47,31.53,71840.0,25.4359,25.4682,25.4198,25.4682,71840.0
2016-09-12 14:40:00,31.53,31.56,31.51,31.54,106599.0,25.4682,25.4925,25.4521,25.4763,106599.0
2016-09-12 14:50:00,31.54,31.57,31.52,31.55,144551.0,25.4763,25.5005,25.4601,25.4844,144551.0
2016-09-12 15:00:00,31.55,31.57,31.53,31.57,62705.0,25.4844,25.5005,25.4682,25.5005,62705.0
2016-09-12 15:10:00,31.56,31.59,31.52,31.53,56795.0,25.4925,25.5167,25.4601,25.4682,56795.0
2016-09-12 15:20:00,31.52,31.58,31.51,31.55,61099.0,25.4601,25.5086,25.4521,25.4844,61099.0
2016-09-12 15:30:00,31.55,31.58,31.53,31.56,137331.0,25.4844,25.5086,25.4682,25.4925,137331.0
2016-09-12 15:40:00,31.56,31.62,31.52,31.53,199410.0,25.4925,25.5409,25.4601,25.4682,199410.0
2016-09-12 15:50:00,31.53,31.54,31.49,31.5,410391.0,25.4682,25.4763,25.4359,25.444,410391.0
2016-09-13 09:30:00,31.17,31.18,30.98,31.15,200070.0,25.1774,25.1855,25.024,25.1613,200070.0
2016-09-13 09:40:00,31.16,31.29,31.16,31.25,97275.0,25.1694,25.2744,25.1694,25.2421,97275.0
2016-09-13 09:50:00,31.25,31.27,31.2,31.24,56285.0,25.2421,25.2582,25.2017,25.234,56285.0
2016-09-13 10:00:00,31.23,31.29,31.18,31.27,63418.0,25.2259,25.2744,25.1855,25.2582,63418.0
2016-09-13 10:10:00,31.27,31.28,31.23,31.23,84426.0,25.2582,25.2663,25.2259,25.2259,84426.0
2016-09-13 10:20:00,31.22,31.26,31.19,31.25,54734.0,25.2178,25.2501,25.1936,25.2421,54734.0
2016-09-13 10:30:00,31.25,31.25,31.21,31.22,47971.0,25.2421,25.2421,25.2097,25.2178,47971.0
2016-09-13 10:40:00,31.22,31.23,31.16,31.17,45512.0,25.2178,25.2259,25.1694,25.1774,45512.0
2016-09-13 10:50:00,31.16,31.16,31.12,31.14,34251.0,25.1694,25.1694,25.1371,25.1532,34251.0
2016-09-13 11:00:00,31.14,31.15,31.12,31.13,35612.0,25.1532,25.1613,25.1371,25.1451,35612.0
2016-09-13 11:10:00,31.14,31.14,31.08,31.09,83024.0,25.1532,25.1532,25.1047,25.1128,83024.0
2016-09-13 11:20:00,31.09,31.12,31.08,31.09,61711.0,25.1128,25.1371,25.1047,25.1128,61711.0
2016-09-13 11:30:00,31.09,31.11,31.05,31.09,81337.0,25.1128,25.129,25.0805,25.1128,81337.0
2016-09-13 11:40:00,31.09,31.16,31.07,31.12,91735.0,25.1128,25.1694,25.0967,25.1371,91735.0
2016-09-13 11:50:00,31.13,31.13,31.09,31.1,50292.0,25.1451,25.1451,25.1128,25.1209,50292.0
2016-09-13 12:00:00,31.11,31.14,31.08,31.12,54666.0,25.129,25.1532,25.1047,25.1371,54666.0
2016-09-13 12:10:00,31.13,31.18,31.11,31.14,65499.0,25.1451,25.1855,25.129,25.1532,65499.0
2016-09-13 12:20:00,31.14,31.15,31.07,31.07,59089.0,25.1532,25.1613,25.0967,25.0967,59089.0
2016-09-13 12:30:00,31.08,31.13,31.05,31.13,60594.0,25.1047,25.1451,25.0805,25.1451,60594.0
2016-09-13 12:40:00,31.12,31.13,31.07,31.09,44920.0,25.1371,25.1451,25.0967,25.1128,44920.0
2016-09-13 12:50:00,31.08,31.09,31.04,31.07,40978.0,25.1047,25.1128,25.0724,25.0967,40978.0
2016-09-13 13:00:00,31.07,31.11,31.04,31.09,79644.0,25.0967,25.129,25.0724,25.1128,79644.0
2016-09-13 13:10:00,31.09,31.21,31.08,31.21,85173.0,25.1128,25.2097,25.1047,25.2097,85173.0
2016-09-13 13:20:00,31.22,31.23,31.1,31.19,158523.0,25.2178,25.2259,25.1209,25.1936,158523.0
2016-09-13 13:30:00,31.19,31.21,31.14,31.16,189749.0,25.1936,25.2097,25.1532,25.1694,189749.0
2016-09-13 13:40:00,31.16,31.17,31.07,31.08,67706.0,25.1694,25.1774,25.0967,25.1047,67706.0
2016-09-13 13:50:00,31.09,31.09,31.01,31.06,74912.0,25.1128,25.1128,25.0482,25.0886,74912.0
2016-09-13 14:00:00,31.05,31.08,31.03,31.05,57339.0,25.0805,25.1047,25.0644,25.0805,57339.0
2016-09-13 14:10:00,31.05,31.07,31.02,31.04,51340.0,25.0805,25.0967,25.0563,25.0724,51340.0
2016-09-13 14:20:00,31.04,31.08,31.02,31.03,53713.0,25.0724,25.1047,25.0563,25.0644,53713.0
2016-09-13 14:30:00,31.02,31.06,31.0,31.05,49996.0,25.0563,25.0886,25.0401,25.0805,49996.0
2016-09-13 14:40:00,31.05,31.12,31.05,31.08,96505.0,25.0805,25.1371,25.0805,25.1047,96505.0
2016-09-13 14:50:00,31.08,31.11,31.04,31.04,64919.0,25.1047,25.129,25.0724,25.0724,64919.0
2016-09-13 15:00:00,31.04,31.06,31.03,31.04,75174.0,25.0724,25.0886,25.0644,25.0724,75174.0
2016-09-13 15:10:00,31.04,31.1,31.0,31.09,65080.0,25.0724,25.1209,25.0401,25.1128,65080.0
2016-09-13 15:20:00,31.09,31.13,31.07,31.12,86714.0,25.1128,25.1451,25.0967,25.1371,86714.0
2016-09-13 15:30:00,31.12,31.15,31.1,31.13,93507.0,25.1371,25.1613,25.1209,25.1451,93507.0
2016-09-13 15:40:00,31.13,31.13,31.02,31.07,224405.0,25.1451,25.1451,25.0563,25.0967,224405.0
2016-09-13 15:50:00,31.07,31.13,31.04,31.05,419127.0,25.0967,25.1451,25.0724,25.0805,419127.0
2016-09-14 09:30:00,31.1,31.15,30.96,30.98,69768.0,25.1209,25.1613,25.0078,25.024,69768.0
2016-09-14 09:40:00,31.03,31.03,30.94,30.94,126031.0,25.0644,25.0644,24.9917,24.9917,126031.0
2016-09-14 09:50:00,30.94,31.0,30.9,30.99,220771.0,24.9917,25.0401,24.9593,25.032,220771.0
2016-09-14 10:00:00,30.99,31.03,30.96,31.01,72736.0,25.032,25.0644,25.0078,25.0482,72736.0
2016-09-14 10:10:00,31.02,31.05,30.97,30.97,43387.0,25.0563,25.0805,25.0159,25.0159,43387.0
2016-09-14 10:20:00,30.97,31.01,30.96,30.96,114205.0,25.0159,25.0482,25.0078,25.0078,114205.0
2016-09-14 10:30:00,30.96,31.01,30.93,30.97,109962.0,25.0078,25.0482,24.9836,25.0159,109962.0
2016-09-14 10:40:00,30.98,31.0,30.86,30.87,82134.0,25.024,25.0401,24.927,24.9351,82134.0
2016-09-14 10:50:00,30.87,30.89,30.82,30.83,87049.0,24.9351,24.9513,24.8947,24.9028,87049.0
2016-09-14 11:00:00,30.84,30.88,30.82,30.87,75897.0,24.9109,24.9432,24.8947,24.9351,75897.0
2016-09-14 11:10:00,30.86,30.89,30.85,30.86,113268.0,24.927,24.9513,24.919,24.927,113268.0
2016-09-14 11:20:00,30.85,30.92,30.85,30.9,64420.0,24.919,24.9755,24.919,24.9593,64420.0
2016-09-14 11:30:00,30.89,30.92,30.86,30.91,138276.0,24.9513,24.9755,24.927,24.9674,138276.0
2016-09-14 11:40:00,30.92,30.96,30.91,30.92,48472.0,24.9755,25.0078,24.9674,24.9755,48472.0
2016-09-14 11:50:00,30.92,30.96,30.91,30.93,48372.0,24.9755,25.0078,24.9674,24.9836,48372.0
2016-09-14 12:00:00,30.94,30.95,30.9,30.94,44499.0,24.9917,24.9997,24.9593,24.9917,44499.0
2016-09-14 12:10:00,30.94,30.95,30.9,30.91,39351.0,24.9917,24.9997,24.9593,24.9674,39351.0
2016-09-14 12:20:00,30.91,30.92,30.88,30.89,32230.0,24.9674,24.9755,24.9432,24.9513,32230.0
2016-09-14 12:30:00,30.89,30.91,30.88,30.88,43763.0,24.9513,24.9674,24.9432,24.9432,43763.0
2016-09-14 12:40:00,30.88,30.89,30.84,30.85,55810.0,24.9432,24.9513,24.9109,24.919,55810.0
2016-09-14 12:50:00,30.84,30.85,30.8,30.81,48869.0,24.9109,24.919,24.8786,24.8866,48869.0
2016-09-14 13:00:00,30.81,30.83,30.8,30.83,65405.0,24.8866,24.9028,24.8786,24.9028,65405.0
2016-09-14 13:10:00,30.82,30.83,30.79,30.79,34478.0,24.8947,24.9028,24.8705,24.8705,34478.0
2016-09-14 13:20:00,30.79,30.86,30.78,30.86,42394.0,24.8705,24.927,24.8624,24.927,42394.0
2016-09-14 13:30:00,30.86,30.87,30.84,30.87,37249.0,24.927,24.9351,24.9109,24.9351,37249.0
2016-09-14 13:40:00,30.87,30.88,30.81,30.81,47956.0,24.9351,24.9432,24.8866,24.8866,47956.0
2016-09-14 13:50:00,30.81,30.86,30.8,30.85,52792.0,24.8866,24.927,24.8786,24.919,52792.0
2016-09-14 14:00:00,30.85,30.86,30.77,30.78,82224.0,24.919,24.927,24.8543,24.8624,82224.0
2016-09-14 14:10:00,30.78,30.81,30.71,30.81,78756.0,24.8624,24.8866,24.8059,24.8866,78756.0
2016-09-14 14:20:00,30.81,30.81,30.78,30.81,73965.0,24.8866,24.8866,24.8624,24.8866,73965.0
2016-09-14 14:30:00,30.81,30.81,30.76,30.76,56336.0,24.8866,24.8866,24.8463,24.8463,56336.0
2016-09-14 14:40:00,30.77,30.83,30.76,30.8,58624.0,24.8543,24.9028,24.8463,24.8786,58624.0
2016-09-14 14:50:00,30.8,30.87,30.79,30.86,104367.0,24.8786,24.9351,24.8705,24.927,104367.0
2016-09-14 15:00:00,30.86,30.86,30.78,30.78,59630.0,24.927,24.927,24.8624,24.8624,59630.0
2016-09-14 15:10:00,30.78,30.79,30.74,30.76,57169.0,24.8624,24.8705,24.8301,24.8463,57169.0
2016-09-14 15:20:00,30.75,30.78,30.67,30.69,102758.0,24.8382,24.8624,24.7736,24.7897,102758.0
2016-09-14 15:30:00,30.69,30.76,30.68,30.71,125555.0,24.7897,24.8463,24.7816,24.8059,125555.0
2016-09-14 15:40:00,30.71,30.77,30.71,30.77,224226.0,24.8059,24.8543,24.8059,24.8543,224226.0
2016-09-14 15:50:00,30.77,30.78,30.73,30.77,452049.0,24.8543,24.8624,24.822,24.8543,452049.0
2016-09-15 09:30:00,30.7,30.79,30.54,30.68,148451.0,24.7978,24.8705,24.6686,24.7816,148451.0
2016-09-15 09:40:00,30.69,30.98,30.68,30.94,276295.0,24.7897,25.024,24.7816,24.9917,276295.0
2016-09-15 09:50:00,30.93,30.98,30.9,30.93,115510.0,24.9836,25.024,24.9593,24.9836,115510.0
2016-09-15 10:00:00,30.93,30.98,30.84,30.94,260969.0,24.9836,25.024,24.9109,24.9917,260969.0
2016-09-15 10:10:00,30.94,31.05,30.91,31.05,200657.0,24.9917,25.0805,24.9674,25.0805,200657.0
2016-09-15 10:20:00,31.05,31.06,30.98,31.02,198486.0,25.0805,25.0886,25.024,25.0563,198486.0
2016-09-15 10:30:00,31.01,31.02,30.98,31.01,50835.0,25.0482,25.0563,25.024,25.0482,50835.0
2016-09-15 10:40:00,31.01,31.01,30.95,31.0,136919.0,25.0482,25.0482,24.9997,25.0401,136919.0
2016-09-15 10:50:00,31.0,31.12,31.0,31.12,108983.0,25.0401,25.1371,25.0401,25.1371,108983.0
2016-09-15 11:00:00,31.12,31.22,31.12,31.16,172658.0,25.1371,25.2178,25.1371,25.1694,172658.0
2016-09-15 11:10:00,31.16,31.23,31.15,31.23,150843.0,25.1694,25.2259,25.1613,25.2259,150843.0
2016-09-15 11:20:00,31.23,31.25,31.17,31.24,79195.0,25.2259,25.2421,25.1774,25.234,79195.0
2016-09-15 11:30:00,31.24,31.28,31.19,31.2,55527.0,25.234,25.2663,25.1936,25.2017,55527.0
2016-09-15 11:40:00,31.2,31.23,31.15,31.19,94519.0,25.2017,25.2259,25.1613,25.1936,94519.0
2016-09-15 11:50:00,31.19,31.26,31.14,31.18,95262.0,25.1936,25.2501,25.1532,25.1855,95262.0
2016-09-15 12:00:00,31.18,31.18,31.14,31.15,43653.0,25.1855,25.1855,25.1532,25.1613,43653.0
2016-09-15 12:10:00,31.14,31.21,31.12,31.19,193682.0,25.1532,25.2097,25.1371,25.1936,193682.0
2016-09-15 12:20:00,31.19,31.28,31.18,31.27,97801.0,25.1936,25.2663,25.1855,25.2582,97801.0
2016-09-15 12:30:00,31.27,31.27,31.17,31.18,142218.0,25.2582,25.2582,25.1774,25.1855,142218.0
2016-09-15 12:40:00,31.19,31.2,31.1,31.12,52588.0,25.1936,25.2017,25.1209,25.1371,52588.0
2016-09-15 12:50:00,31.12,31.14,31.06,31.06,61149.0,25.1371,25.1532,25.0886,25.0886,61149.0
2016-09-15 13:00:00,31.06,31.14,31.05,31.07,89764.0,25.0886,25.1532,25.0805,25.0967,89764.0
2016-09-15 13:10:00,31.07,31.12,31.03,31.12,45793.0,25.0967,25.1371,25.0644,25.1371,45793.0
2016-09-15 13:20:00,31.12,31.12,31.09,31.11,43412.0,25.1371,25.1371,25.1128,25.129,43412.0
2016-09-15 13:30:00,31.11,31.12,31.08,31.08,18910.0,25.129,25.1371,25.1047,25.1047,18910.0
2016-09-15 13:40:00,31.08,31.15,31.06,31.15,36880.0,25.1047,25.1613,25.0886,25.1613,36880.0
2016-09-15 13:50:00,31.15,31.15,31.14,31.15,18930.0,25.1613,25.1613,25.1532,25.1613,18930.0
2016-09-15 14:00:00,31.15,31.16,31.13,31.13,34001.0,25.1613,25.1694,25.1451,25.1451,34001.0
2016-09-15 14:10:00,31.13,31.21,31.13,31.21,39966.0,25.1451,25.2097,25.1451,25.2097,39966.0
2016-09-15 14:20:00,31.21,31.21,31.2,31.2,15129.0,25.2097,25.2097,25.2017,25.2017,15129.0
2016-09-15 14:30:00,31.21,31.24,31.19,31.19,128166.0,25.2097,25.234,25.1936,25.1936,128166.0
2016-09-15 14:40:00,31.19,31.19,31.16,31.16,29193.0,25.1936,25.1936,25.1694,25.1694,29193.0
2016-09-15 14:50:00,31.16,31.19,31.15,31.18,33705.0,25.1694,25.1936,25.1613,25.1855,33705.0
2016-09-15 15:00:00,31.17,31.18,31.16,31.16,32475.0,25.1774,25.1855,25.1694,25.1694,32475.0
2016-09-15 15:10:00,31.16,31.17,31.13,31.13,41336.0,25.1694,25.1774,25.1451,25.1451,41336.0
2016-09-15 15:20:00,31.13,31.15,31.12,31.15,85760.0,25.1451,25.1613,25.1371,25.1613,85760.0
2016-09-15 15:30:00,31.14,31.15,31.11,31.13,102413.0,25.1532,25.1613,25.129,25.1451,102413.0
2016-09-15 15:40:00,31.14,31.15,31.09,31.1,117222.0,25.1532,25.1613,25.1128,25.1209,117222.0
2016-09-15 15:50:00,31.1,31.1,31.06,31.09,295344.0,25.1209,25.1209,25.0886,25.1128,295344.0
2016-09-16 09:30:00,31.06,31.14,30.92,31.06,646847.0,25.0886,25.1532,24.9755,25.0886,646847.0
2016-09-16 09:40:00,31.06,31.15,31.04,31.09,258051.0,25.0886,25.1613,25.0724,25.1128,258051.0
2016-09-16 09:50:00,31.09,31.19,31.07,31.18,147947.0,25.1128,25.1936,25.0967,25.1855,147947.0
2016-09-16 10:00:00,31.18,31.19,31.07,31.11,143155.0,25.1855,25.1936,25.0967,25.129,143155.0
2016-09-16 10:10:00,31.11,31.19,31.08,31.19,71583.0,25.129,25.1936,25.1047,25.1936,71583.0
2016-09-16 10:20:00,31.19,31.23,31.17,31.19,55655.0,25.1936,25.2259,25.1774,25.1936,55655.0
2016-09-16 10:30:00,31.19,31.24,31.17,31.21,102279.0,25.1936,25.234,25.1774,25.2097,102279.0
2016-09-16 10:40:00,31.2,31.32,31.19,31.31,103849.0,25.2017,25.2986,25.1936,25.2905,103849.0
2016-09-16 10:50:00,31.31,31.31,31.28,31.28,29758.0,25.2905,25.2905,25.2663,25.2663,29758.0
2016-09-16 11:00:00,31.28,31.31,31.25,31.31,50275.0,25.2663,25.2905,25.2421,25.2905,50275.0
2016-09-16 11:10:00,31.3,31.35,31.29,31.3,62431.0,25.2824,25.3228,25.2744,25.2824,62431.0
2016-09-16 11:20:00,31.29,31.35,31.25,31.28,105608.0,25.2744,25.3228,25.2421,25.2663,105608.0
2016-09-16 11:30:00,31.28,31.35,31.26,31.34,63993.0,25.2663,25.3228,25.2501,25.3148,63993.0
2016-09-16 11:40:00,31.33,31.37,31.32,31.34,69607.0,25.3067,25.339,25.2986,25.3148,69607.0
2016-09-16 11:50:00,31.34,31.36,31.33,31.36,49638.0,25.3148,25.3309,25.3067,25.3309,49638.0
2016-09-16 12:00:00,31.36,31.41,31.34,31.41,123322.0,25.3309,25.3713,25.3148,25.3713,123322.0
2016-09-16 12:10:00,31.41,31.43,31.39,31.42,47277.0,25.3713,25.3875,25.3551,25.3794,47277.0
2016-09-16 12:20:00,31.42,31.44,31.4,31.41,62459.0,25.3794,25.3955,25.3632,25.3713,62459.0
2016-09-16 12:30:00,31.41,31.43,31.38,31.41,32150.0,25.3713,25.3875,25.3471,25.3713,32150.0
2016-09-16 12:40:00,31.41,31.42,31.37,31.39,69539.0,25.3713,25.3794,25.339,25.3551,69539.0
2016-09-16 12:50:00,31.39,31.4,31.36,31.37,53989.0,25.3551,25.3632,25.3309,25.339,53989.0
2016-09-16 13:00:00,31.36,31.38,31.33,31.36,50230.0,25.3309,25.3471,25.3067,25.3309,50230.0
2016-09-16 13:10:00,31.36,31.36,31.32,31.34,41969.0,25.3309,25.3309,25.2986,25.3148,41969.0
2016-09-16 13:20:00,31.33,31.34,31.31,31.32,36098.0,25.3067,25.3148,25.2905,25.2986,36098.0
2016-09-16 13:30:00,31.32,31.34,31.29,31.31,41019.0,25.2986,25.3148,25.2744,25.2905,41019.0
2016-09-16 13:40:00,31.31,31.32,31.27,31.31,64304.0,25.2905,25.2986,25.2582,25.2905,64304.0
2016-09-16 13:50:00,31.31,31.33,31.3,31.33,56943.0,25.2905,25.3067,25.2824,25.3067,56943.0
2016-09-16 14:00:00,31.33,31.33,31.29,31.32,65909.0,25.3067,25.3067,25.2744,25.2986,65909.0
2016-09-16 14:10:00,31.31,31.33,31.29,31.3,82729.0,25.2905,25.3067,25.2744,25.2824,82729.0
2016-09-16 14:20:00,31.3,31.33,31.29,31.3,107482.0,25.2824,25.3067,25.2744,25.2824,107482.0
2016-09-16 14:30:00,31.3,31.32,31.29,31.3,128378.0,25.2824,25.2986,25.2744,25.2824,128378.0
2016-09-16 14:40:00,31.29,31.31,31.29,31.3,58997.0,25.2744,25.2905,25.2744,25.2824,58997.0
2016-09-16 14:50:00,31.29,31.3,31.2,31.22,73318.0,25.2744,25.2824,25.2017,25.2178,73318.0
2016-09-16 15:00:00,31.22,31.23,31.17,31.18,100840.0,25.2178,25.2259,25.1774,25.1855,100840.0
2016-09-16 15:10:00,31.18,31.18,31.13,31.13,224728.0,25.1855,25.1855,25.1451,25.1451,224728.0
2016-09-16 15:20:00,31.14,31.14,31.09,31.1,148036.0,25.1532,25.1532,25.1128,25.1209,148036.0
2016-09-16 15:30:00,31.1,31.12,31.09,31.12,246358.0,25.1209,25.1371,25.1128,25.1371,246358.0
2016-09-16 15:40:00,31.12,31.17,31.1,31.17,293480.0,25.1371,25.1774,25.1209,25.1774,293480.0
2016-09-16 15:50:00,31.17,31.17,31.12,31.13,757296.0,25.1774,25.1774,25.1371,25.1451,757296.0
2016-09-19 09:30:00,31.14,31.16,31.05,31.11,96817.0,25.1532,25.1694,25.0805,25.129,96817.0
2016-09-19 09:40:00,31.11,31.2,31.08,31.17,44410.0,25.129,25.2017,25.1047,25.1774,44410.0
2016-09-19 09:50:00,31.17,31.24,31.15,31.21,31699.0,25.1774,25.234,25.1613,25.2097,31699.0
2016-09-19 10:00:00,31.21,31.25,31.21,31.22,50590.0,25.2097,25.2421,25.2097,25.2178,50590.0
2016-09-19 10:10:00,31.22,31.23,31.18,31.19,20642.0,25.2178,25.2259,25.1855,25.1936,20642.0
2016-09-19 10:20:00,31.2,31.21,31.17,31.2,22136.0,25.2017,25.2097,25.1774,25.2017,22136.0
2016-09-19 10:30:00,31.2,31.22,31.13,31.14,76800.0,25.2017,25.2178,25.1451,25.1532,76800.0
2016-09-19 10:40:00,31.14,31.15,31.07,31.07,31334.0,25.1532,25.1613,25.0967,25.0967,31334.0
2016-09-19 10:50:00,31.07,31.08,31.05,31.06,64713.0,25.0967,25.1047,25.0805,25.0886,64713.0
2016-09-19 11:00:00,31.06,31.06,31.04,31.05,57364.0,25.0886,25.0886,25.0724,25.0805,57364.0
2016-09-19 11:10:00,31.05,31.06,31.03,31.04,43833.0,25.0805,25.0886,25.0644,25.0724,43833.0
2016-09-19 11:20:00,31.04,31.05,30.98,30.98,43819.0,25.0724,25.0805,25.024,25.024,43819.0
2016-09-19 11:30:00,30.99,31.04,30.98,31.03,109032.0,25.032,25.0724,25.024,25.0644,109032.0
2016-09-19 11:40:00,31.03,31.03,30.98,31.0,47778.0,25.0644,25.0644,25.024,25.0401,47778.0
2016-09-19 11:50:00,31.0,31.02,30.99,31.02,70613.0,25.0401,25.0563,25.032,25.0563,70613.0
2016-09-19 12:00:00,31.02,31.05,31.01,31.03,62171.0,25.0563,25.0805,25.0482,25.0644,62171.0
2016-09-19 12:10:00,31.02,31.02,30.91,30.93,55204.0,25.0563,25.0563,24.9674,24.9836,55204.0
2016-09-19 12:20:00,30.92,30.96,30.91,30.96,28608.0,24.9755,25.0078,24.9674,25.0078,28608.0
2016-09-19 12:30:00,30.96,30.99,30.95,30.96,33273.0,25.0078,25.032,24.9997,25.0078,33273.0
2016-09-19 12:40:00,30.97,30.98,30.93,30.94,30562.0,25.0159,25.024,24.9836,24.9917,30562.0
2016-09-19 12:50:00,30.94,30.94,30.89,30.9,22624.0,24.9917,24.9917,24.9513,24.9593,22624.0
2016-09-19 13:00:00,30.89,30.95,30.89,30.93,39096.0,24.9513,24.9997,24.9513,24.9836,39096.0
2016-09-19 13:10:00,30.94,30.95,30.92,30.93,37226.0,24.9917,24.9997,24.9755,24.9836,37226.0
2016-09-19 13:20:00,30.92,30.93,30.9,30.9,36095.0,24.9755,24.9836,24.9593,24.9593,36095.0
2016-09-19 13:30:00,30.9,30.9,30.84,30.85,57525.0,24.9593,24.9593,24.9109,24.919,57525.0
2016-09-19 13:40:00,30.85,30.88,30.84,30.88,15397.0,24.919,24.9432,24.9109,24.9432,15397.0
2016-09-19 13:50:00,30.88,30.95,30.87,30.95,40995.0,24.9432,24.9997,24.9351,24.9997,40995.0
2016-09-19 14:00:00,30.94,31.0,30.93,30.99,65501.0,24.9917,25.0401,24.9836,25.032,65501.0
2016-09-19 14:10:00,30.99,31.0,30.97,31.0,37076.0,25.032,25.0401,25.0159,25.0401,37076.0
2016-09-19 14:20:00,31.0,31.01,30.98,31.01,38376.0,25.0401,25.0482,25.024,25.0482,38376.0
2016-09-19 14:30:00,31.0,31.11,30.99,31.11,304233.0,25.0401,25.129,25.032,25.129,304233.0
2016-09-19 14:40:00,31.11,31.13,31.09,31.13,40931.0,25.129,25.1451,25.1128,25.1451,40931.0
2016-09-19 14:50:00,31.13,31.15,31.13,31.14,50902.0,25.1451,25.1613,25.1451,25.1532,50902.0
2016-09-19 15:00:00,31.14,31.14,31.11,31.11,34237.0,25.1532,25.1532,25.129,25.129,34237.0
2016-09-19 15:10:00,31.1,31.11,31.07,31.08,62776.0,25.1209,25.129,25.0967,25.1047,62776.0
2016-09-19 15:20:00,31.08,31.13,31.07,31.09,49762.0,25.1047,25.1451,25.0967,25.1128,49762.0
2016-09-19 15:30:00,31.09,31.1,31.04,31.07,107586.0,25.1128,25.1209,25.0724,25.0967,107586.0
2016-09-19 15:40:00,31.07,31.11,31.05,31.1,80539.0,25.0967,25.129,25.0805,25.1209,80539.0
2016-09-19 15:50:00,31.09,31.12,31.07,31.09,217363.0,25.1128,25.1371,25.0967,25.1128,217363.0
2016-09-20 09:30:00,31.3,31.36,31.21,31.24,59375.0,25.2824,25.3309,25.2097,25.234,59375.0
2016-09-20 09:40:00,31.23,31.23,31.16,31.22,37368.0,25.2259,25.2259,25.1694,25.2178,37368.0
2016-09-20 09:50:00,31.22,31.27,31.2,31.21,34163.0,25.2178,25.2582,25.2017,25.2097,34163.0
2016-09-20 10:00:00,31.21,31.26,31.21,31.24,31582.0,25.2097,25.2501,25.2097,25.234,31582.0
2016-09-20 10:10:00,31.24,31.27,31.21,31.26,14590.0,25.234,25.2582,25.2097,25.2501,14590.0
2016-09-20 10:20:00,31.26,31.27,31.23,31.25,94259.0,25.2501,25.2582,25.2259,25.2421,94259.0
2016-09-20 10:30:00,31.24,31.25,31.16,31.16,62635.0,25.234,25.2421,25.1694,25.1694,62635.0
2016-09-20 10:40:00,31.16,31.18,31.14,31.16,35863.0,25.1694,25.1855,25.1532,25.1694,35863.0
2016-09-20 10:50:00,31.16,31.16,31.11,31.12,19532.0,25.1694,25.1694,25.129,25.1371,19532.0
2016-09-20 11:00:00,31.12,31.17,31.11,31.15,21969.0,25.1371,25.1774,25.129,25.1613,21969.0
2016-09-20 11:10:00,31.16,31.17,31.12,31.15,21189.0,25.1694,25.1774,25.1371,25.1613,21189.0
2016-09-20 11:20:00,31.15,31.16,31.09,31.09,26961.0,25.1613,25.1694,25.1128,25.1128,26961.0
2016-09-20 11:30:00,31.09,31.1,31.06,31.07,29956.0,25.1128,25.1209,25.0886,25.0967,29956.0
2016-09-20 11:40:00,31.08,31.11,31.07,31.11,22427.0,25.1047,25.129,25.0967,25.129,22427.0
2016-09-20 11:50:00,31.11,31.14,31.1,31.1,19386.0,25.129,25.1532,25.1209,25.1209,19386.0
2016-09-20 12:00:00,31.1,31.11,31.08,31.08,20478.0,25.1209,25.129,25.1047,25.1047,20478.0
2016-09-20 12:10:00,31.08,31.09,31.07,31.07,13248.0,25.1047,25.1128,25.0967,25.0967,13248.0
2016-09-20 12:20:00,31.08,31.12,31.07,31.11,19027.0,25.1047,25.1371,25.0967,25.129,19027.0
2016-09-20 12:30:00,31.12,31.12,31.06,31.08,16723.0,25.1371,25.1371,25.0886,25.1047,16723.0
2016-09-20 12:40:00,31.09,31.1,31.06,31.07,46831.0,25.1128,25.1209,25.0886,25.0967,46831.0
2016-09-20 12:50:00,31.07,31.08,31.03,31.03,25349.0,25.0967,25.1047,25.0644,25.0644,25349.0
2016-09-20 13:00:00,31.03,31.09,31.01,31.08,34925.0,25.0644,25.1128,25.0482,25.1047,34925.0
2016-09-20 13:10:00,31.08,31.14,31.07,31.13,22589.0,25.1047,25.1532,25.0967,25.1451,22589.0
2016-09-20 13:20:00,31.13,31.14,31.11,31.12,22342.0,25.1451,25.1532,25.129,25.1371,22342.0
2016-09-20 13:30:00,31.12,31.14,31.11,31.13,25034.0,25.1371,25.1532,25.129,25.1451,25034.0
2016-09-20 13:40:00,31.13,31.14,31.11,31.11,15170.0,25.1451,25.1532,25.129,25.129,15170.0
2016-09-20 13:50:00,31.12,31.13,31.08,31.12,37300.0,25.1371,25.1451,25.1047,25.1371,37300.0
2016-09-20 14:00:00,31.12,31.15,31.12,31.14,34530.0,25.1371,25.1613,25.1371,25.1532,34530.0
2016-09-20 14:10:00,31.14,31.14,31.12,31.13,17093.0,25.1532,25.1532,25.1371,25.1451,17093.0
2016-09-20 14:20:00,31.13,31.14,31.08,31.09,37619.0,25.1451,25.1532,25.1047,25.1128,37619.0
2016-09-20 14:30:00,31.09,31.13,31.09,31.13,24266.0,25.1128,25.1451,25.1128,25.1451,24266.0
2016-09-20 14:40:00,31.13,31.13,31.09,31.11,28747.0,25.1451,25.1451,25.1128,25.129,28747.0
2016-09-20 14:50:00,31.11,31.14,31.1,31.13,27875.0,25.129,25.1532,25.1209,25.1451,27875.0
2016-09-20 15:00:00,31.13,31.14,31.12,31.12,30590.0,25.1451,25.1532,25.1371,25.1371,30590.0
2016-09-20 15:10:00,31.13,31.15,31.12,31.15,43697.0,25.1451,25.1613,25.1371,25.1613,43697.0
2016-09-20 15:20:00,31.15,31.15,31.12,31.14,40086.0,25.1613,25.1613,25.1371,25.1532,40086.0
2016-09-20 15:30:00,31.13,31.14,31.09,31.11,84383.0,25.1451,25.1532,25.1128,25.129,84383.0
2016-09-20 15:40:00,31.11,31.11,31.06,31.09,137584.0,25.129,25.129,25.0886,25.1128,137584.0
2016-09-20 15:50:00,31.09,31.09,31.02,31.02,285938.0,25.1128,25.1128,25.0563,25.0563,285938.0
2016-09-21 09:30:00,31.11,31.18,31.11,31.11,34104.0,25.129,25.1855,25.129,25.129,34104.0
2016-09-21 09:40:00,31.11,31.15,31.09,31.11,60530.0,25.129,25.1613,25.1128,25.129,60530.0
2016-09-21 09:50:00,31.11,31.16,31.09,31.1,54360.0,25.129,25.1694,25.1128,25.1209,54360.0
2016-09-21 10:00:00,31.11,31.15,31.1,31.12,44824.0,25.129,25.1613,25.1209,25.1371,44824.0
2016-09-21 10:10:00,31.12,31.14,31.1,31.13,31875.0,25.1371,25.1532,25.1209,25.1451,31875.0
2016-09-21 10:20:00,31.13,31.16,31.07,31.08,43953.0,25.1451,25.1694,25.0967,25.1047,43953.0
2016-09-21 10:30:00,31.08,31.12,31.07,31.11,32033.0,25.1047,25.1371,25.0967,25.129,32033.0
2016-09-21 10:40:00,31.11,31.12,31.07,31.09,37823.0,25.129,25.1371,25.0967,25.1128,37823.0
2016-09-21 10:50:00,31.09,31.12,31.06,31.06,25754.0,25.1128,25.1371,25.0886,25.0886,25754.0
2016-09-21 11:00:00,31.07,31.07,31.03,31.04,36051.0,25.0967,25.0967,25.0644,25.0724,36051.0
2016-09-21 11:10:00,31.03,31.04,31.01,31.04,31629.0,25.0644,25.0724,25.0482,25.0724,31629.0
2016-09-21 11:20:00,31.04,31.05,30.98,31.01,247957.0,25.0724,25.0805,25.024,25.0482,247957.0
2016-09-21 11:30:00,31.01,31.02,30.99,31.0,72913.0,25.0482,25.0563,25.032,25.0401,72913.0
2016-09-21 11:40:00,31.01,31.02,30.98,30.99,110290.0,25.0482,25.0563,25.024,25.032,110290.0
2016-09-21 11:50:00,30.99,31.07,30.98,31.07,46839.0,25.032,25.0967,25.024,25.0967,46839.0
2016-09-21 12:00:00,31.07,31.08,31.04,31.05,110141.0,25.0967,25.1047,25.0724,25.0805,110141.0
2016-09-21 12:10:00,31.05,31.07,30.99,31.0,85621.0,25.0805,25.0967,25.032,25.0401,85621.0
2016-09-21 12:20:00,31.0,31.02,30.96,30.96,63104.0,25.0401,25.0563,25.0078,25.0078,63104.0
2016-09-21 12:30:00,30.97,30.97,30.93,30.93,37072.0,25.0159,25.0159,24.9836,24.9836,37072.0
2016-09-21 12:40:00,30.93,30.98,30.93,30.95,42421.0,24.9836,25.024,24.9836,24.9997,42421.0
2016-09-21 12:50:00,30.96,31.04,30.95,31.04,42476.0,25.0078,25.0724,24.9997,25.0724,42476.0
2016-09-21 13:00:00,31.03,31.05,31.01,31.02,24453.0,25.0644,25.0805,25.0482,25.0563,24453.0
2016-09-21 13:10:00,31.01,31.02,30.98,30.98,25208.0,25.0482,25.0563,25.024,25.024,25208.0
2016-09-21 13:20:00,30.99,30.99,30.93,30.93,28278.0,25.032,25.032,24.9836,24.9836,28278.0
2016-09-21 13:30:00,30.93,30.95,30.93,30.93,51408.0,24.9836,24.9997,24.9836,24.9836,51408.0
2016-09-21 13:40:00,30.93,30.95,30.92,30.93,46936.0,24.9836,24.9997,24.9755,24.9836,46936.0
2016-09-21 13:50:00,30.93,30.95,30.9,30.93,78029.0,24.9836,24.9997,24.9593,24.9836,78029.0
2016-09-21 14:00:00,30.93,31.09,30.88,30.99,117899.0,24.9836,25.1128,24.9432,25.032,117899.0
2016-09-21 14:10:00,31.0,31.08,30.97,30.99,77358.0,25.0401,25.1047,25.0159,25.032,77358.0
2016-09-21 14:20:00,30.99,31.03,30.91,30.96,65558.0,25.032,25.0644,24.9674,25.0078,65558.0
2016-09-21 14:30:00,30.95,31.03,30.92,31.01,62249.0,24.9997,25.0644,24.9755,25.0482,62249.0
2016-09-21 14:40:00,31.0,31.06,30.99,31.0,54436.0,25.0401,25.0886,25.032,25.0401,54436.0
2016-09-21 14:50:00,31.0,31.07,30.99,31.05,50075.0,25.0401,25.0967,25.032,25.0805,50075.0
2016-09-21 15:00:00,31.05,31.1,31.01,31.07,66220.0,25.0805,25.1209,25.0482,25.0967,66220.0
2016-09-21 15:10:00,31.07,31.13,31.06,31.11,87821.0,25.0967,25.1451,25.0886,25.129,87821.0
2016-09-21 15:20:00,31.11,31.15,31.1,31.14,63467.0,25.129,25.1613,25.1209,25.1532,63467.0
2016-09-21 15:30:00,31.14,31.19,31.13,31.16,117172.0,25.1532,25.1936,25.1451,25.1694,117172.0
2016-09-21 15:40:00,31.17,31.21,31.16,31.2,156146.0,25.1774,25.2097,25.1694,25.2017,156146.0
2016-09-21 15:50:00,31.19,31.2,31.16,31.18,296665.0,25.1936,25.2017,25.1694,25.1855,296665.0
2016-09-22 09:30:00,31.25,31.35,31.23,31.28,60094.0,25.2421,25.3228,25.2259,25.2663,60094.0
2016-09-22 09:40:00,31.28,31.34,31.26,31.32,32228.0,25.2663,25.3148,25.2501,25.2986,32228.0
2016-09-22 09:50:00,31.32,31.33,31.24,31.24,135749.0,25.2986,25.3067,25.234,25.234,135749.0
2016-09-22 10:00:00,31.24,31.27,31.21,31.23,83919.0,25.234,25.2582,25.2097,25.2259,83919.0
2016-09-22 10:10:00,31.24,31.25,31.23,31.24,46502.0,25.234,25.2421,25.2259,25.234,46502.0
2016-09-22 10:20:00,31.25,31.28,31.2,31.21,60125.0,25.2421,25.2663,25.2017,25.2097,60125.0
2016-09-22 10:30:00,31.21,31.27,31.2,31.27,102369.0,25.2097,25.2582,25.2017,25.2582,102369.0
2016-09-22 10:40:00,31.27,31.31,31.23,31.29,132713.0,25.2582,25.2905,25.2259,25.2744,132713.0
2016-09-22 10:50:00,31.29,31.33,31.28,31.28,115018.0,25.2744,25.3067,25.2663,25.2663,115018.0
2016-09-22 11:00:00,31.29,31.29,31.24,31.25,59230.0,25.2744,25.2744,25.234,25.2421,59230.0
2016-09-22 11:10:00,31.25,31.26,31.22,31.24,73508.0,25.2421,25.2501,25.2178,25.234,73508.0
2016-09-22 11:20:00,31.24,31.25,31.22,31.23,34368.0,25.234,25.2421,25.2178,25.2259,34368.0
2016-09-22 11:30:00,31.24,31.29,31.23,31.28,70726.0,25.234,25.2744,25.2259,25.2663,70726.0
2016-09-22 11:40:00,31.29,31.3,31.26,31.28,41982.0,25.2744,25.2824,25.2501,25.2663,41982.0
2016-09-22 11:50:00,31.28,31.3,31.27,31.3,36479.0,25.2663,25.2824,25.2582,25.2824,36479.0
2016-09-22 12:00:00,31.3,31.33,31.28,31.28,86328.0,25.2824,25.3067,25.2663,25.2663,86328.0
2016-09-22 12:10:00,31.28,31.3,31.27,31.29,24158.0,25.2663,25.2824,25.2582,25.2744,24158.0
2016-09-22 12:20:00,31.29,31.33,31.27,31.31,41130.0,25.2744,25.3067,25.2582,25.2905,41130.0
2016-09-22 12:30:00,31.32,31.32,31.28,31.29,91486.0,25.2986,25.2986,25.2663,25.2744,91486.0
2016-09-22 12:40:00,31.29,31.32,31.28,31.29,52727.0,25.2744,25.2986,25.2663,25.2744,52727.0
2016-09-22 12:50:00,31.29,31.3,31.28,31.3,42984.0,25.2744,25.2824,25.2663,25.2824,42984.0
2016-09-22 13:00:00,31.3,31.32,31.28,31.3,69230.0,25.2824,25.2986,25.2663,25.2824,69230.0
2016-09-22 13:10:00,31.3,31.35,31.3,31.32,80968.0,25.2824,25.3228,25.2824,25.2986,80968.0
2016-09-22 13:20:00,31.32,31.33,31.28,31.3,80763.0,25.2986,25.3067,25.2663,25.2824,80763.0
2016-09-22 13:30:00,31.3,31.34,31.29,31.32,60805.0,25.2824,25.3148,25.2744,25.2986,60805.0
2016-09-22 13:40:00,31.31,31.32,31.3,31.32,38791.0,25.2905,25.2986,25.2824,25.2986,38791.0
2016-09-22 13:50:00,31.32,31.34,31.3,31.32,70510.0,25.2986,25.3148,25.2824,25.2986,70510.0
2016-09-22 14:00:00,31.32,31.37,31.32,31.37,42626.0,25.2986,25.339,25.2986,25.339,42626.0
2016-09-22 14:10:00,31.37,31.37,31.26,31.27,48660.0,25.339,25.339,25.2501,25.2582,48660.0
2016-09-22 14:20:00,31.28,31.33,31.26,31.31,42895.0,25.2663,25.3067,25.2501,25.2905,42895.0
2016-09-22 14:30:00,31.31,31.33,31.29,31.32,31355.0,25.2905,25.3067,25.2744,25.2986,31355.0
2016-09-22 14:40:00,31.32,31.34,31.31,31.33,28285.0,25.2986,25.3148,25.2905,25.3067,28285.0
2016-09-22 14:50:00,31.33,31.36,31.3,31.35,52507.0,25.3067,25.3309,25.2824,25.3228,52507.0
2016-09-22 15:00:00,31.35,31.36,31.34,31.35,34397.0,25.3228,25.3309,25.3148,25.3228,34397.0
2016-09-22 15:10:00,31.35,31.35,31.3,31.31,50049.0,25.3228,25.3228,25.2824,25.2905,50049.0
2016-09-22 15:20:00,31.31,31.32,31.29,31.29,42112.0,25.2905,25.2986,25.2744,25.2744,42112.0
2016-09-22 15:30:00,31.29,31.33,31.29,31.3,107866.0,25.2744,25.3067,25.2744,25.2824,107866.0
2016-09-22 15:40:00,31.31,31.31,31.28,31.29,95764.0,25.2905,25.2905,25.2663,25.2744,95764.0
2016-09-22 15:50:00,31.28,31.29,31.26,31.26,377717.0,25.2663,25.2744,25.2501,25.2501,377717.0
2016-09-23 09:30:00,31.11,31.24,31.1,31.19,97142.0,25.129,25.234,25.1209,25.1936,97142.0
2016-09-23 09:40:00,31.19,31.23,31.15,31.21,52240.0,25.1936,25.2259,25.1613,25.2097,52240.0
2016-09-23 09:50:00,31.21,31.22,31.16,31.18,38910.0,25.2097,25.2178,25.1694,25.1855,38910.0
2016-09-23 10:00:00,31.18,31.22,31.17,31.22,27519.0,25.1855,25.2178,25.1774,25.2178,27519.0
2016-09-23 10:10:00,31.22,31.27,31.21,31.21,55363.0,25.2178,25.2582,25.2097,25.2097,55363.0
2016-09-23 10:20:00,31.21,31.25,31.19,31.23,32376.0,25.2097,25.2421,25.1936,25.2259,32376.0
2016-09-23 10:30:00,31.23,31.24,31.22,31.24,24944.0,25.2259,25.234,25.2178,25.234,24944.0
2016-09-23 10:40:00,31.23,31.26,31.22,31.23,39818.0,25.2259,25.2501,25.2178,25.2259,39818.0
2016-09-23 10:50:00,31.22,31.24,31.21,31.21,22822.0,25.2178,25.234,25.2097,25.2097,22822.0
2016-09-23 11:00:00,31.21,31.22,31.18,31.18,40472.0,25.2097,25.2178,25.1855,25.1855,40472.0
2016-09-23 11:10:00,31.18,31.19,31.16,31.17,22620.0,25.1855,25.1936,25.1694,25.1774,22620.0
2016-09-23 11:20:00,31.17,31.18,31.11,31.15,68477.0,25.1774,25.1855,25.129,25.1613,68477.0
2016-09-23 11:30:00,31.15,31.18,31.14,31.17,34296.0,25.1613,25.1855,25.1532,25.1774,34296.0
2016-09-23 11:40:00,31.17,31.18,31.14,31.14,17047.0,25.1774,25.1855,25.1532,25.1532,17047.0
2016-09-23 11:50:00,31.14,31.15,31.11,31.12,31259.0,25.1532,25.1613,25.129,25.1371,31259.0
2016-09-23 12:00:00,31.12,31.15,31.11,31.13,42874.0,25.1371,25.1613,25.129,25.1451,42874.0
2016-09-23 12:10:00,31.13,31.14,31.09,31.12,47569.0,25.1451,25.1532,25.1128,25.1371,47569.0
2016-09-23 12:20:00,31.12,31.19,31.11,31.18,40201.0,25.1371,25.1936,25.129,25.1855,40201.0
2016-09-23 12:30:00,31.17,31.19,31.17,31.19,21877.0,25.1774,25.1936,25.1774,25.1936,21877.0
2016-09-23 12:40:00,31.18,31.19,31.17,31.18,17157.0,25.1855,25.1936,25.1774,25.1855,17157.0
2016-09-23 12:50:00,31.18,31.19,31.17,31.18,24296.0,25.1855,25.1936,25.1774,25.1855,24296.0
2016-09-23 13:00:00,31.18,31.18,31.16,31.16,19070.0,25.1855,25.1855,25.1694,25.1694,19070.0
2016-09-23 13:10:00,31.17,31.21,31.16,31.21,88319.0,25.1774,25.2097,25.1694,25.2097,88319.0
2016-09-23 13:20:00,31.21,31.23,31.18,31.18,68832.0,25.2097,25.2259,25.1855,25.1855,68832.0
2016-09-23 13:30:00,31.19,31.19,31.17,31.18,40040.0,25.1936,25.1936,25.1774,25.1855,40040.0
2016-09-23 13:40:00,31.17,31.19,31.16,31.18,47069.0,25.1774,25.1936,25.1694,25.1855,47069.0
2016-09-23 13:50:00,31.18,31.18,31.15,31.16,53789.0,25.1855,25.1855,25.1613,25.1694,53789.0
2016-09-23 14:00:00,31.16,31.17,31.15,31.16,31272.0,25.1694,25.1774,25.1613,25.1694,31272.0
2016-09-23 14:10:00,31.17,31.17,31.15,31.16,16579.0,25.1774,25.1774,25.1613,25.1694,16579.0
2016-09-23 14:20:00,31.15,31.18,31.15,31.17,36903.0,25.1613,25.1855,25.1613,25.1774,36903.0
2016-09-23 14:30:00,31.17,31.18,31.17,31.18,23479.0,25.1774,25.1855,25.1774,25.1855,23479.0
2016-09-23 14:40:00,31.18,31.21,31.17,31.21,76259.0,25.1855,25.2097,25.1774,25.2097,76259.0
2016-09-23 14:50:00,31.21,31.22,31.2,31.22,29543.0,25.2097,25.2178,25.2017,25.2178,29543.0
2016-09-23 15:00:00,31.22,31.22,31.18,31.2,63837.0,25.2178,25.2178,25.1855,25.2017,63837.0
2016-09-23 15:10:00,31.2,31.22,31.18,31.19,87693.0,25.2017,25.2178,25.1855,25.1936,87693.0
2016-09-23 15:20:00,31.2,31.21,31.17,31.21,124201.0,25.2017,25.2097,25.1774,25.2097,124201.0
2016-09-23 15:30:00,31.21,31.24,31.2,31.23,222427.0,25.2097,25.234,25.2017,25.2259,222427.0
2016-09-23 15:40:00,31.23,31.23,31.2,31.21,212719.0,25.2259,25.2259,25.2017,25.2097,212719.0
2016-09-23 15:50:00,31.21,31.21,31.15,31.16,447620.0,25.2097,25.2097,25.1613,25.1694,447620.0
2016-09-26 09:30:00,30.99,31.09,30.97,30.99,62302.0,25.032,25.1128,25.0159,25.032,62302.0
2016-09-26 09:40:00,30.99,31.1,30.98,31.09,72087.0,25.032,25.1209,25.024,25.1128,72087.0
2016-09-26 09:50:00,31.09,31.13,31.05,31.05,49736.0,25.1128,25.1451,25.0805,25.0805,49736.0
2016-09-26 10:00:00,31.05,31.05,31.01,31.01,47944.0,25.0805,25.0805,25.0482,25.0482,47944.0
2016-09-26 10:10:00,31.01,31.03,30.98,31.02,37908.0,25.0482,25.0644,25.024,25.0563,37908.0
2016-09-26 10:20:00,31.03,31.03,30.99,31.01,16968.0,25.0644,25.0644,25.032,25.0482,16968.0
2016-09-26 10:30:00,31.01,31.09,31.01,31.07,53877.0,25.0482,25.1128,25.0482,25.0967,53877.0
2016-09-26 10:40:00,31.07,31.07,31.01,31.05,35973.0,25.0967,25.0967,25.0482,25.0805,35973.0
2016-09-26 10:50:00,31.05,31.1,31.04,31.08,27987.0,25.0805,25.1209,25.0724,25.1047,27987.0
2016-09-26 11:00:00,31.08,31.08,31.04,31.07,42089.0,25.1047,25.1047,25.0724,25.0967,42089.0
2016-09-26 11:10:00,31.07,31.08,31.04,31.06,62862.0,25.0967,25.1047,25.0724,25.0886,62862.0
2016-09-26 11:20:00,31.07,31.09,31.06,31.07,51637.0,25.0967,25.1128,25.0886,25.0967,51637.0
2016-09-26 11:30:00,31.07,31.12,31.05,31.11,49988.0,25.0967,25.1371,25.0805,25.129,49988.0
2016-09-26 11:40:00,31.12,31.12,31.1,31.12,35159.0,25.1371,25.1371,25.1209,25.1371,35159.0
2016-09-26 11:50:00,31.12,31.15,31.1,31.14,55427.0,25.1371,25.1613,25.1209,25.1532,55427.0
2016-09-26 12:00:00,31.14,31.16,31.12,31.14,71476.0,25.1532,25.1694,25.1371,25.1532,71476.0
2016-09-26 12:10:00,31.13,31.14,31.09,31.12,21894.0,25.1451,25.1532,25.1128,25.1371,21894.0
2016-09-26 12:20:00,31.13,31.16,31.12,31.16,39401.0,25.1451,25.1694,25.1371,25.1694,39401.0
2016-09-26 12:30:00,31.16,31.18,31.15,31.17,25542.0,25.1694,25.1855,25.1613,25.1774,25542.0
2016-09-26 12:40:00,31.17,31.2,31.16,31.16,109695.0,25.1774,25.2017,25.1694,25.1694,109695.0
2016-09-26 12:50:00,31.17,31.24,31.16,31.23,57691.0,25.1774,25.234,25.1694,25.2259,57691.0
2016-09-26 13:00:00,31.22,31.23,31.18,31.2,50222.0,25.2178,25.2259,25.1855,25.2017,50222.0
2016-09-26 13:10:00,31.19,31.2,31.16,31.16,20676.0,25.1936,25.2017,25.1694,25.1694,20676.0
2016-09-26 13:20:00,31.17,31.18,31.15,31.16,47821.0,25.1774,25.1855,25.1613,25.1694,47821.0
2016-09-26 13:30:00,31.16,31.19,31.15,31.17,54461.0,25.1694,25.1936,25.1613,25.1774,54461.0
2016-09-26 13:40:00,31.17,31.19,31.17,31.19,45098.0,25.1774,25.1936,25.1774,25.1936,45098.0
2016-09-26 13:50:00,31.18,31.22,31.18,31.21,43331.0,25.1855,25.2178,25.1855,25.2097,43331.0
2016-09-26 14:00:00,31.21,31.25,31.21,31.24,52448.0,25.2097,25.2421,25.2097,25.234,52448.0
2016-09-26 14:10:00,31.25,31.26,31.22,31.25,36607.0,25.2421,25.2501,25.2178,25.2421,36607.0
2016-09-26 14:20:00,31.25,31.27,31.24,31.27,71774.0,25.2421,25.2582,25.234,25.2582,71774.0
2016-09-26 14:30:00,31.26,31.27,31.19,31.21,67149.0,25.2501,25.2582,25.1936,25.2097,67149.0
2016-09-26 14:40:00,31.21,31.27,31.2,31.27,57448.0,25.2097,25.2582,25.2017,25.2582,57448.0
2016-09-26 14:50:00,31.26,31.27,31.24,31.24,84589.0,25.2501,25.2582,25.234,25.234,84589.0
2016-09-26 15:00:00,31.25,31.26,31.22,31.26,64552.0,25.2421,25.2501,25.2178,25.2501,64552.0
2016-09-26 15:10:00,31.25,31.28,31.24,31.25,106358.0,25.2421,25.2663,25.234,25.2421,106358.0
2016-09-26 15:20:00,31.25,31.33,31.22,31.31,235202.0,25.2421,25.3067,25.2178,25.2905,235202.0
2016-09-26 15:30:00,31.31,31.34,31.25,31.25,81047.0,25.2905,25.3148,25.2421,25.2421,81047.0
2016-09-26 15:40:00,31.26,31.27,31.23,31.23,116769.0,25.2501,25.2582,25.2259,25.2259,116769.0
2016-09-26 15:50:00,31.23,31.24,31.2,31.24,263307.0,25.2259,25.234,25.2017,25.234,263307.0
2016-09-27 09:30:00,31.23,31.25,31.16,31.18,36879.0,25.2259,25.2421,25.1694,25.1855,36879.0
2016-09-27 09:40:00,31.19,31.23,31.16,31.17,68982.0,25.1936,25.2259,25.1694,25.1774,68982.0
2016-09-27 09:50:00,31.16,31.22,31.13,31.14,45002.0,25.1694,25.2178,25.1451,25.1532,45002.0
2016-09-27 10:00:00,31.14,31.24,31.14,31.23,62887.0,25.1532,25.234,25.1532,25.2259,62887.0
2016-09-27 10:10:00,31.23,31.32,31.23,31.26,108256.0,25.2259,25.2986,25.2259,25.2501,108256.0
2016-09-27 10:20:00,31.26,31.28,31.24,31.25,55964.0,25.2501,25.2663,25.234,25.2421,55964.0
2016-09-27 10:30:00,31.25,31.27,31.22,31.24,111353.0,25.2421,25.2582,25.2178,25.234,111353.0
2016-09-27 10:40:00,31.23,31.31,31.23,31.27,77727.0,25.2259,25.2905,25.2259,25.2582,77727.0
2016-09-27 10:50:00,31.27,31.28,31.22,31.25,118673.0,25.2582,25.2663,25.2178,25.2421,118673.0
2016-09-27 11:00:00,31.25,31.28,31.22,31.24,44614.0,25.2421,25.2663,25.2178,25.234,44614.0
2016-09-27 11:10:00,31.24,31.25,31.21,31.21,43189.0,25.234,25.2421,25.2097,25.2097,43189.0
2016-09-27 11:20:00,31.22,31.28,31.2,31.27,164002.0,25.2178,25.2663,25.2017,25.2582,164002.0
2016-09-27 11:30:00,31.28,31.29,31.25,31.26,35841.0,25.2663,25.2744,25.2421,25.2501,35841.0
2016-09-27 11:40:00,31.26,31.26,31.21,31.21,39142.0,25.2501,25.2501,25.2097,25.2097,39142.0
2016-09-27 11:50:00,31.21,31.24,31.2,31.24,125458.0,25.2097,25.234,25.2017,25.234,125458.0
2016-09-27 12:00:00,31.23,31.24,31.23,31.24,18607.0,25.2259,25.234,25.2259,25.234,18607.0
2016-09-27 12:10:00,31.24,31.26,31.22,31.25,86238.0,25.234,25.2501,25.2178,25.2421,86238.0
2016-09-27 12:20:00,31.25,31.37,31.25,31.36,52581.0,25.2421,25.339,25.2421,25.3309,52581.0
2016-09-27 12:30:00,31.36,31.39,31.35,31.38,58186.0,25.3309,25.3551,25.3228,25.3471,58186.0
2016-09-27 12:40:00,31.39,31.39,31.36,31.36,19975.0,25.3551,25.3551,25.3309,25.3309,19975.0
2016-09-27 12:50:00,31.36,31.4,31.35,31.38,22370.0,25.3309,25.3632,25.3228,25.3471,22370.0
2016-09-27 13:00:00,31.38,31.38,31.32,31.33,30241.0,25.3471,25.3471,25.2986,25.3067,30241.0
2016-09-27 13:10:00,31.33,31.39,31.29,31.38,104099.0,25.3067,25.3551,25.2744,25.3471,104099.0
2016-09-27 13:20:00,31.38,31.42,31.38,31.41,52765.0,25.3471,25.3794,25.3471,25.3713,52765.0
2016-09-27 13:30:00,31.41,31.42,31.38,31.39,39957.0,25.3713,25.3794,25.3471,25.3551,39957.0
2016-09-27 13:40:00,31.39,31.41,31.38,31.38,25153.0,25.3551,25.3713,25.3471,25.3471,25153.0
2016-09-27 13:50:00,31.39,31.39,31.35,31.36,56476.0,25.3551,25.3551,25.3228,25.3309,56476.0
2016-09-27 14:00:00,31.36,31.41,31.36,31.38,31021.0,25.3309,25.3713,25.3309,25.3471,31021.0
2016-09-27 14:10:00,31.38,31.41,31.38,31.39,19900.0,25.3471,25.3713,25.3471,25.3551,19900.0
2016-09-27 14:20:00,31.39,31.41,31.39,31.41,24641.0,25.3551,25.3713,25.3551,25.3713,24641.0
2016-09-27 14:30:00,31.4,31.42,31.38,31.42,55424.0,25.3632,25.3794,25.3471,25.3794,55424.0
2016-09-27 14:40:00,31.43,31.53,31.42,31.52,260681.0,25.3875,25.4682,25.3794,25.4601,260681.0
2016-09-27 14:50:00,31.51,31.52,31.44,31.48,71721.0,25.4521,25.4601,25.3955,25.4278,71721.0
2016-09-27 15:00:00,31.47,31.49,31.46,31.49,73479.0,25.4198,25.4359,25.4117,25.4359,73479.0
2016-09-27 15:10:00,31.49,31.5,31.45,31.46,114916.0,25.4359,25.444,25.4036,25.4117,114916.0
2016-09-27 15:20:00,31.45,31.46,31.41,31.43,50988.0,25.4036,25.4117,25.3713,25.3875,50988.0
2016-09-27 15:30:00,31.43,31.44,31.41,31.43,78993.0,25.3875,25.3955,25.3713,25.3875,78993.0
2016-09-27 15:40:00,31.42,31.43,31.37,31.37,244712.0,25.3794,25.3875,25.339,25.339,244712.0
2016-09-27 15:50:00,31.38,31.43,31.37,31.43,270712.0,25.3471,25.3875,25.339,25.3875,270712.0
2016-09-28 09:30:00,31.46,31.52,31.44,31.48,50550.0,25.4117,25.4601,25.3955,25.4278,50550.0
2016-09-28 09:40:00,31.5,31.51,31.37,31.4,54617.0,25.444,25.4521,25.339,25.3632,54617.0
2016-09-28 09:50:00,31.41,31.42,31.39,31.41,22320.0,25.3713,25.3794,25.3551,25.3713,22320.0
2016-09-28 10:00:00,31.41,31.45,31.41,31.45,31084.0,25.3713,25.4036,25.3713,25.4036,31084.0
2016-09-28 10:10:00,31.46,31.46,31.41,31.42,19724.0,25.4117,25.4117,25.3713,25.3794,19724.0
2016-09-28 10:20:00,31.42,31.42,31.33,31.35,21705.0,25.3794,25.3794,25.3067,25.3228,21705.0
2016-09-28 10:30:00,31.35,31.36,31.32,31.33,19893.0,25.3228,25.3309,25.2986,25.3067,19893.0
2016-09-28 10:40:00,31.33,31.37,31.31,31.33,18512.0,25.3067,25.339,25.2905,25.3067,18512.0
2016-09-28 10:50:00,31.34,31.34,31.28,31.34,39777.0,25.3148,25.3148,25.2663,25.3148,39777.0
2016-09-28 11:00:00,31.33,31.36,31.31,31.36,134777.0,25.3067,25.3309,25.2905,25.3309,134777.0
2016-09-28 11:10:00,31.35,31.38,31.32,31.36,56463.0,25.3228,25.3471,25.2986,25.3309,56463.0
2016-09-28 11:20:00,31.37,31.39,31.37,31.38,15777.0,25.339,25.3551,25.339,25.3471,15777.0
2016-09-28 11:30:00,31.38,31.44,31.37,31.44,21874.0,25.3471,25.3955,25.339,25.3955,21874.0
2016-09-28 11:40:00,31.44,31.46,31.43,31.46,21162.0,25.3955,25.4117,25.3875,25.4117,21162.0
2016-09-28 11:50:00,31.46,31.47,31.43,31.45,29168.0,25.4117,25.4198,25.3875,25.4036,29168.0
2016-09-28 12:00:00,31.45,31.47,31.38,31.4,52222.0,25.4036,25.4198,25.3471,25.3632,52222.0
2016-09-28 12:10:00,31.4,31.43,31.38,31.38,41717.0,25.3632,25.3875,25.3471,25.3471,41717.0
2016-09-28 12:20:00,31.38,31.38,31.35,31.35,17895.0,25.3471,25.3471,25.3228,25.3228,17895.0
2016-09-28 12:30:00,31.36,31.36,31.33,31.36,17009.0,25.3309,25.3309,25.3067,25.3309,17009.0
2016-09-28 12:40:00,31.36,31.38,31.35,31.36,14039.0,25.3309,25.3471,25.3228,25.3309,14039.0
2016-09-28 12:50:00,31.36,31.36,31.34,31.35,14553.0,25.3309,25.3309,25.3148,25.3228,14553.0
2016-09-28 13:00:00,31.35,31.35,31.32,31.34,15613.0,25.3228,25.3228,25.2986,25.3148,15613.0
2016-09-28 13:10:00,31.34,31.37,31.34,31.37,16680.0,25.3148,25.339,25.3148,25.339,16680.0
2016-09-28 13:20:00,31.37,31.39,31.36,31.39,16178.0,25.339,25.3551,25.3309,25.3551,16178.0
2016-09-28 13:30:00,31.39,31.44,31.38,31.41,34520.0,25.3551,25.3955,25.3471,25.3713,34520.0
2016-09-28 13:40:00,31.41,31.42,31.4,31.41,18219.0,25.3713,25.3794,25.3632,25.3713,18219.0
2016-09-28 13:50:00,31.41,31.41,31.4,31.41,9223.0,25.3713,25.3713,25.3632,25.3713,9223.0
2016-09-28 14:00:00,31.41,31.48,31.4,31.46,36268.0,25.3713,25.4278,25.3632,25.4117,36268.0
2016-09-28 14:10:00,31.46,31.51,31.46,31.5,36731.0,25.4117,25.4521,25.4117,25.444,36731.0
2016-09-28 14:20:00,31.5,31.52,31.46,31.5,30459.0,25.444,25.4601,25.4117,25.444,30459.0
2016-09-28 14:30:00,31.5,31.5,31.47,31.5,34959.0,25.444,25.444,25.4198,25.444,34959.0
2016-09-28 14:40:00,31.5,31.53,31.5,31.53,27195.0,25.444,25.4682,25.444,25.4682,27195.0
2016-09-28 14:50:00,31.52,31.53,31.5,31.52,24353.0,25.4601,25.4682,25.444,25.4601,24353.0
2016-09-28 15:00:00,31.52,31.52,31.51,31.52,17855.0,25.4601,25.4601,25.4521,25.4601,17855.0
2016-09-28 15:10:00,31.52,31.53,31.5,31.51,32208.0,25.4601,25.4682,25.444,25.4521,32208.0
2016-09-28 15:20:00,31.51,31.52,31.48,31.5,41166.0,25.4521,25.4601,25.4278,25.444,41166.0
2016-09-28 15:30:00,31.5,31.51,31.49,31.51,41431.0,25.444,25.4521,25.4359,25.4521,41431.0
2016-09-28 15:40:00,31.51,31.55,31.5,31.53,82600.0,25.4521,25.4844,25.444,25.4682,82600.0
2016-09-28 15:50:00,31.53,31.54,31.51,31.52,207956.0,25.4682,25.4763,25.4521,25.4601,207956.0
2016-09-29 09:30:00,31.48,31.49,31.38,31.4,77754.0,25.4278,25.4359,25.3471,25.3632,77754.0
2016-09-29 09:40:00,31.4,31.44,31.36,31.43,35448.0,25.3632,25.3955,25.3309,25.3875,35448.0
2016-09-29 09:50:00,31.43,31.48,31.42,31.48,60783.0,25.3875,25.4278,25.3794,25.4278,60783.0
2016-09-29 10:00:00,31.48,31.52,31.45,31.46,24203.0,25.4278,25.4601,25.4036,25.4117,24203.0
2016-09-29 10:10:00,31.45,31.52,31.45,31.52,68294.0,25.4036,25.4601,25.4036,25.4601,68294.0
2016-09-29 10:20:00,31.52,31.56,31.49,31.49,26800.0,25.4601,25.4925,25.4359,25.4359,26800.0
2016-09-29 10:30:00,31.48,31.5,31.47,31.49,22402.0,25.4278,25.444,25.4198,25.4359,22402.0
2016-09-29 10:40:00,31.49,31.49,31.42,31.43,34718.0,25.4359,25.4359,25.3794,25.3875,34718.0
2016-09-29 10:50:00,31.43,31.47,31.43,31.43,22494.0,25.3875,25.4198,25.3875,25.3875,22494.0
2016-09-29 11:00:00,31.43,31.44,31.41,31.42,10237.0,25.3875,25.3955,25.3713,25.3794,10237.0
2016-09-29 11:10:00,31.42,31.42,31.39,31.4,19786.0,25.3794,25.3794,25.3551,25.3632,19786.0
2016-09-29 11:20:00,31.39,31.47,31.39,31.47,33371.0,25.3551,25.4198,25.3551,25.4198,33371.0
2016-09-29 11:30:00,31.46,31.48,31.42,31.43,14582.0,25.4117,25.4278,25.3794,25.3875,14582.0
2016-09-29 11:40:00,31.43,31.48,31.43,31.48,31577.0,25.3875,25.4278,25.3875,25.4278,31577.0
2016-09-29 11:50:00,31.47,31.48,31.45,31.47,47052.0,25.4198,25.4278,25.4036,25.4198,47052.0
2016-09-29 12:00:00,31.47,31.55,31.46,31.55,63844.0,25.4198,25.4844,25.4117,25.4844,63844.0
2016-09-29 12:10:00,31.54,31.55,31.51,31.51,24550.0,25.4763,25.4844,25.4521,25.4521,24550.0
2016-09-29 12:20:00,31.51,31.54,31.5,31.51,21412.0,25.4521,25.4763,25.444,25.4521,21412.0
2016-09-29 12:30:00,31.5,31.51,31.44,31.45,25143.0,25.444,25.4521,25.3955,25.4036,25143.0
2016-09-29 12:40:00,31.45,31.46,31.34,31.34,69377.0,25.4036,25.4117,25.3148,25.3148,69377.0
2016-09-29 12:50:00,31.35,31.35,31.25,31.29,53571.0,25.3228,25.3228,25.2421,25.2744,53571.0
2016-09-29 13:00:00,31.29,31.31,31.21,31.31,70158.0,25.2744,25.2905,25.2097,25.2905,70158.0
2016-09-29 13:10:00,31.3,31.34,31.28,31.31,154647.0,25.2824,25.3148,25.2663,25.2905,154647.0
2016-09-29 13:20:00,31.31,31.36,31.28,31.32,98953.0,25.2905,25.3309,25.2663,25.2986,98953.0
2016-09-29 13:30:00,31.32,31.36,31.3,31.31,73714.0,25.2986,25.3309,25.2824,25.2905,73714.0
2016-09-29 13:40:00,31.31,31.32,31.27,31.31,30030.0,25.2905,25.2986,25.2582,25.2905,30030.0
2016-09-29 13:50:00,31.3,31.31,31.12,31.2,60939.0,25.2824,25.2905,25.1371,25.2017,60939.0
2016-09-29 14:00:00,31.19,31.25,31.17,31.22,43261.0,25.1936,25.2421,25.1774,25.2178,43261.0
2016-09-29 14:10:00,31.22,31.3,31.2,31.29,31506.0,25.2178,25.2824,25.2017,25.2744,31506.0
2016-09-29 14:20:00,31.28,31.39,31.28,31.39,36288.0,25.2663,25.3551,25.2663,25.3551,36288.0
2016-09-29 14:30:00,31.38,31.42,31.34,31.4,35166.0,25.3471,25.3794,25.3148,25.3632,35166.0
2016-09-29 14:40:00,31.4,31.41,31.36,31.4,36118.0,25.3632,25.3713,25.3309,25.3632,36118.0
2016-09-29 14:50:00,31.39,31.4,31.34,31.35,25830.0,25.3551,25.3632,25.3148,25.3228,25830.0
2016-09-29 15:00:00,31.34,31.39,31.33,31.39,35110.0,25.3148,25.3551,25.3067,25.3551,35110.0
2016-09-29 15:10:00,31.38,31.39,31.34,31.35,32349.0,25.3471,25.3551,25.3148,25.3228,32349.0
2016-09-29 15:20:00,31.34,31.38,31.3,31.36,223846.0,25.3148,25.3471,25.2824,25.3309,223846.0
2016-09-29 15:30:00,31.36,31.39,31.33,31.37,84353.0,25.3309,25.3551,25.3067,25.339,84353.0
2016-09-29 15:40:00,31.37,31.38,31.29,31.31,83460.0,25.339,25.3471,25.2744,25.2905,83460.0
2016-09-29 15:50:00,31.31,31.31,31.24,31.24,156655.0,25.2905,25.2905,25.234,25.234,156655.0
2016-09-30 09:30:00,31.41,31.54,31.39,31.43,43156.0,25.3713,25.4763,25.3551,25.3875,43156.0
2016-09-30 09:40:00,31.43,31.47,31.37,31.41,59788.0,25.3875,25.4198,25.339,25.3713,59788.0
2016-09-30 09:50:00,31.41,31.42,31.32,31.32,49179.0,25.3713,25.3794,25.2986,25.2986,49179.0
2016-09-30 10:00:00,31.32,31.45,31.31,31.43,58002.0,25.2986,25.4036,25.2905,25.3875,58002.0
2016-09-30 10:10:00,31.43,31.48,31.41,31.41,38295.0,25.3875,25.4278,25.3713,25.3713,38295.0
2016-09-30 10:20:00,31.41,31.47,31.4,31.46,41728.0,25.3713,25.4198,25.3632,25.4117,41728.0
2016-09-30 10:30:00,31.46,31.49,31.43,31.43,79000.0,25.4117,25.4359,25.3875,25.3875,79000.0
2016-09-30 10:40:00,31.44,31.45,31.39,31.4,33447.0,25.3955,25.4036,25.3551,25.3632,33447.0
2016-09-30 10:50:00,31.4,31.4,31.36,31.37,38238.0,25.3632,25.3632,25.3309,25.339,38238.0
2016-09-30 11:00:00,31.37,31.45,31.37,31.45,46096.0,25.339,25.4036,25.339,25.4036,46096.0
2016-09-30 11:10:00,31.45,31.53,31.44,31.53,40749.0,25.4036,25.4682,25.3955,25.4682,40749.0
2016-09-30 11:20:00,31.53,31.55,31.47,31.5,41932.0,25.4682,25.4844,25.4198,25.444,41932.0
2016-09-30 11:30:00,31.5,31.51,31.44,31.45,23606.0,25.444,25.4521,25.3955,25.4036,23606.0
2016-09-30 11:40:00,31.45,31.49,31.43,31.49,28962.0,25.4036,25.4359,25.3875,25.4359,28962.0
2016-09-30 11:50:00,31.49,31.51,31.46,31.47,35165.0,25.4359,25.4521,25.4117,25.4198,35165.0
2016-09-30 12:00:00,31.46,31.49,31.46,31.46,20747.0,25.4117,25.4359,25.4117,25.4117,20747.0
2016-09-30 12:10:00,31.47,31.49,31.46,31.48,33652.0,25.4198,25.4359,25.4117,25.4278,33652.0
2016-09-30 12:20:00,31.48,31.49,31.46,31.46,33369.0,25.4278,25.4359,25.4117,25.4117,33369.0
2016-09-30 12:30:00,31.47,31.51,31.47,31.51,41224.0,25.4198,25.4521,25.4198,25.4521,41224.0
2016-09-30 12:40:00,31.51,31.51,31.43,31.44,18303.0,25.4521,25.4521,25.3875,25.3955,18303.0
2016-09-30 12:50:00,31.44,31.44,31.41,31.42,13274.0,25.3955,25.3955,25.3713,25.3794,13274.0
2016-09-30 13:00:00,31.41,31.48,31.41,31.44,21448.0,25.3713,25.4278,25.3713,25.3955,21448.0
2016-09-30 13:10:00,31.45,31.47,31.44,31.45,21488.0,25.4036,25.4198,25.3955,25.4036,21488.0
2016-09-30 13:20:00,31.45,31.46,31.42,31.43,33779.0,25.4036,25.4117,25.3794,25.3875,33779.0
2016-09-30 13:30:00,31.42,31.46,31.42,31.46,20103.0,25.3794,25.4117,25.3794,25.4117,20103.0
2016-09-30 13:40:00,31.46,31.51,31.45,31.49,48153.0,25.4117,25.4521,25.4036,25.4359,48153.0
2016-09-30 13:50:00,31.49,31.5,31.45,31.46,38830.0,25.4359,25.444,25.4036,25.4117,38830.0
2016-09-30 14:00:00,31.47,31.5,31.46,31.5,23516.0,25.4198,25.444,25.4117,25.444,23516.0
2016-09-30 14:10:00,31.5,31.54,31.49,31.52,33365.0,25.444,25.4763,25.4359,25.4601,33365.0
2016-09-30 14:20:00,31.52,31.57,31.51,31.57,39620.0,25.4601,25.5005,25.4521,25.5005,39620.0
2016-09-30 14:30:00,31.57,31.62,31.56,31.59,66734.0,25.5005,25.5409,25.4925,25.5167,66734.0
2016-09-30 14:40:00,31.59,31.61,31.58,31.59,28945.0,25.5167,25.5328,25.5086,25.5167,28945.0
2016-09-30 14:50:00,31.59,31.59,31.56,31.58,23518.0,25.5167,25.5167,25.4925,25.5086,23518.0
2016-09-30 15:00:00,31.58,31.6,31.58,31.59,28425.0,25.5086,25.5248,25.5086,25.5167,28425.0
2016-09-30 15:10:00,31.58,31.63,31.58,31.6,44352.0,25.5086,25.549,25.5086,25.5248,44352.0
2016-09-30 15:20:00,31.6,31.61,31.59,31.6,62391.0,25.5248,25.5328,25.5167,25.5248,62391.0
2016-09-30 15:30:00,31.6,31.6,31.55,31.56,71624.0,25.5248,25.5248,25.4844,25.4925,71624.0
2016-09-30 15:40:00,31.56,31.62,31.55,31.58,123310.0,25.4925,25.5409,25.4844,25.5086,123310.0
2016-09-30 15:50:00,31.58,31.59,31.49,31.51,345414.0,25.5086,25.5167,25.4359,25.4521,345414.0
2016-10-03 09:30:00,31.35,31.42,31.29,31.32,74382.0,25.3228,25.3794,25.2744,25.2986,74382.0
2016-10-03 09:40:00,31.31,31.32,31.25,31.32,38804.0,25.2905,25.2986,25.2421,25.2986,38804.0
2016-10-03 09:50:00,31.31,31.35,31.27,31.27,44967.0,25.2905,25.3228,25.2582,25.2582,44967.0
2016-10-03 10:00:00,31.28,31.34,31.22,31.23,46348.0,25.2663,25.3148,25.2178,25.2259,46348.0
2016-10-03 10:10:00,31.22,31.27,31.22,31.23,75535.0,25.2178,25.2582,25.2178,25.2259,75535.0
2016-10-03 10:20:00,31.23,31.25,31.19,31.19,39620.0,25.2259,25.2421,25.1936,25.1936,39620.0
2016-10-03 10:30:00,31.2,31.21,31.17,31.17,27085.0,25.2017,25.2097,25.1774,25.1774,27085.0
2016-10-03 10:40:00,31.17,31.2,31.13,31.19,53324.0,25.1774,25.2017,25.1451,25.1936,53324.0
2016-10-03 10:50:00,31.19,31.23,31.18,31.22,35955.0,25.1936,25.2259,25.1855,25.2178,35955.0
2016-10-03 11:00:00,31.22,31.22,31.1,31.11,57670.0,25.2178,25.2178,25.1209,25.129,57670.0
2016-10-03 11:10:00,31.1,31.12,31.08,31.08,31962.0,25.1209,25.1371,25.1047,25.1047,31962.0
2016-10-03 11:20:00,31.08,31.18,31.07,31.17,192886.0,25.1047,25.1855,25.0967,25.1774,192886.0
2016-10-03 11:30:00,31.17,31.19,31.15,31.15,79191.0,25.1774,25.1936,25.1613,25.1613,79191.0
2016-10-03 11:40:00,31.15,31.17,31.15,31.16,24787.0,25.1613,25.1774,25.1613,25.1694,24787.0
2016-10-03 11:50:00,31.15,31.15,31.09,31.13,65110.0,25.1613,25.1613,25.1128,25.1451,65110.0
2016-10-03 12:00:00,31.12,31.14,31.08,31.13,21653.0,25.1371,25.1532,25.1047,25.1451,21653.0
2016-10-03 12:10:00,31.13,31.14,31.05,31.07,35436.0,25.1451,25.1532,25.0805,25.0967,35436.0
2016-10-03 12:20:00,31.07,31.07,31.0,31.03,31111.0,25.0967,25.0967,25.0401,25.0644,31111.0
2016-10-03 12:30:00,31.03,31.06,31.01,31.02,20368.0,25.0644,25.0886,25.0482,25.0563,20368.0
2016-10-03 12:40:00,31.02,31.03,30.98,31.0,54422.0,25.0563,25.0644,25.024,25.0401,54422.0
2016-10-03 12:50:00,30.99,31.03,30.96,31.02,96868.0,25.032,25.0644,25.0078,25.0563,96868.0
2016-10-03 13:00:00,31.02,31.06,31.0,31.06,109783.0,25.0563,25.0886,25.0401,25.0886,109783.0
2016-10-03 13:10:00,31.06,31.06,31.0,31.01,46236.0,25.0886,25.0886,25.0401,25.0482,46236.0
2016-10-03 13:20:00,31.0,31.06,31.0,31.05,22711.0,25.0401,25.0886,25.0401,25.0805,22711.0
2016-10-03 13:30:00,31.05,31.05,31.01,31.02,29337.0,25.0805,25.0805,25.0482,25.0563,29337.0
2016-10-03 13:40:00,31.01,31.05,31.01,31.05,35429.0,25.0482,25.0805,25.0482,25.0805,35429.0
2016-10-03 13:50:00,31.05,31.05,31.01,31.05,34418.0,25.0805,25.0805,25.0482,25.0805,34418.0
2016-10-03 14:00:00,31.05,31.15,31.04,31.14,64731.0,25.0805,25.1613,25.0724,25.1532,64731.0
2016-10-03 14:10:00,31.14,31.14,31.08,31.1,54970.0,25.1532,25.1532,25.1047,25.1209,54970.0
2016-10-03 14:20:00,31.09,31.13,31.07,31.09,31206.0,25.1128,25.1451,25.0967,25.1128,31206.0
2016-10-03 14:30:00,31.08,31.11,31.06,31.06,25400.0,25.1047,25.129,25.0886,25.0886,25400.0
2016-10-03 14:40:00,31.07,31.08,31.04,31.05,32802.0,25.0967,25.1047,25.0724,25.0805,32802.0
2016-10-03 14:50:00,31.05,31.09,31.04,31.09,30199.0,25.0805,25.1128,25.0724,25.1128,30199.0
2016-10-03 15:00:00,31.09,31.09,31.06,31.08,19950.0,25.1128,25.1128,25.0886,25.1047,19950.0
2016-10-03 15:10:00,31.07,31.11,31.07,31.11,31932.0,25.0967,25.129,25.0967,25.129,31932.0
2016-10-03 15:20:00,31.11,31.11,31.06,31.07,42335.0,25.129,25.129,25.0886,25.0967,42335.0
2016-10-03 15:30:00,31.08,31.12,31.07,31.1,81387.0,25.1047,25.1371,25.0967,25.1209,81387.0
2016-10-03 15:40:00,31.11,31.16,31.1,31.12,138484.0,25.129,25.1694,25.1209,25.1371,138484.0
2016-10-03 15:50:00,31.12,31.15,31.1,31.13,273138.0,25.1371,25.1613,25.1209,25.1451,273138.0
2016-10-04 09:30:00,31.16,31.16,30.98,31.0,50296.0,25.1694,25.1694,25.024,25.0401,50296.0
2016-10-04 09:40:00,31.0,31.03,30.98,30.99,89760.0,25.0401,25.0644,25.024,25.032,89760.0
2016-10-04 09:50:00,30.98,31.0,30.91,30.96,155020.0,25.024,25.0401,24.9674,25.0078,155020.0
2016-10-04 10:00:00,30.96,30.96,30.86,30.86,58735.0,25.0078,25.0078,24.927,24.927,58735.0
2016-10-04 10:10:00,30.86,30.87,30.75,30.76,86380.0,24.927,24.9351,24.8382,24.8463,86380.0
2016-10-04 10:20:00,30.77,30.79,30.73,30.75,45839.0,24.8543,24.8705,24.822,24.8382,45839.0
2016-10-04 10:30:00,30.74,30.83,30.73,30.82,59429.0,24.8301,24.9028,24.822,24.8947,59429.0
2016-10-04 10:40:00,30.82,30.89,30.81,30.84,34745.0,24.8947,24.9513,24.8866,24.9109,34745.0
2016-10-04 10:50:00,30.85,30.89,30.84,30.87,21112.0,24.919,24.9513,24.9109,24.9351,21112.0
2016-10-04 11:00:00,30.88,30.89,30.79,30.8,55311.0,24.9432,24.9513,24.8705,24.8786,55311.0
2016-10-04 11:10:00,30.8,30.82,30.75,30.77,50920.0,24.8786,24.8947,24.8382,24.8543,50920.0
2016-10-04 11:20:00,30.76,30.84,30.75,30.83,72380.0,24.8463,24.9109,24.8382,24.9028,72380.0
2016-10-04 11:30:00,30.83,30.96,30.81,30.86,78360.0,24.9028,25.0078,24.8866,24.927,78360.0
2016-10-04 11:40:00,30.87,30.98,30.86,30.95,43487.0,24.9351,25.024,24.927,24.9997,43487.0
2016-10-04 11:50:00,30.94,30.96,30.8,30.87,152615.0,24.9917,25.0078,24.8786,24.9351,152615.0
2016-10-04 12:00:00,30.87,30.93,30.86,30.92,55193.0,24.9351,24.9836,24.927,24.9755,55193.0
2016-10-04 12:10:00,30.92,31.0,30.9,30.98,64808.0,24.9755,25.0401,24.9593,25.024,64808.0
2016-10-04 12:20:00,30.98,30.99,30.93,30.96,119359.0,25.024,25.032,24.9836,25.0078,119359.0
2016-10-04 12:30:00,30.96,30.96,30.91,30.94,19993.0,25.0078,25.0078,24.9674,24.9917,19993.0
2016-10-04 12:40:00,30.93,30.96,30.9,30.91,17342.0,24.9836,25.0078,24.9593,24.9674,17342.0
2016-10-04 12:50:00,30.91,30.92,30.88,30.89,22231.0,24.9674,24.9755,24.9432,24.9513,22231.0
2016-10-04 13:00:00,30.88,30.9,30.81,30.81,40967.0,24.9432,24.9593,24.8866,24.8866,40967.0
2016-10-04 13:10:00,30.82,30.86,30.81,30.83,18939.0,24.8947,24.927,24.8866,24.9028,18939.0
2016-10-04 13:20:00,30.83,30.83,30.75,30.77,35055.0,24.9028,24.9028,24.8382,24.8543,35055.0
2016-10-04 13:30:00,30.77,30.8,30.75,30.79,40865.0,24.8543,24.8786,24.8382,24.8705,40865.0
2016-10-04 13:40:00,30.78,30.79,30.77,30.79,24383.0,24.8624,24.8705,24.8543,24.8705,24383.0
2016-10-04 13:50:00,30.8,30.8,30.78,30.78,16858.0,24.8786,24.8786,24.8624,24.8624,16858.0
2016-10-04 14:00:00,30.78,30.93,30.75,30.91,50255.0,24.8624,24.9836,24.8382,24.9674,50255.0
2016-10-04 14:10:00,30.91,30.99,30.9,30.96,42533.0,24.9674,25.032,24.9593,25.0078,42533.0
2016-10-04 14:20:00,30.97,31.0,30.87,30.9,55307.0,25.0159,25.0401,24.9351,24.9593,55307.0
2016-10-04 14:30:00,30.9,30.95,30.9,30.94,35958.0,24.9593,24.9997,24.9593,24.9917,35958.0
2016-10-04 14:40:00,30.94,30.95,30.91,30.91,35448.0,24.9917,24.9997,24.9674,24.9674,35448.0
2016-10-04 14:50:00,30.91,30.92,30.84,30.84,46861.0,24.9674,24.9755,24.9109,24.9109,46861.0
2016-10-04 15:00:00,30.85,30.85,30.82,30.85,57704.0,24.919,24.919,24.8947,24.919,57704.0
2016-10-04 15:10:00,30.85,30.88,30.85,30.86,52673.0,24.919,24.9432,24.919,24.927,52673.0
2016-10-04 15:20:00,30.86,30.93,30.86,30.93,88176.0,24.927,24.9836,24.927,24.9836,88176.0
2016-10-04 15:30:00,30.93,30.94,30.92,30.93,34770.0,24.9836,24.9917,24.9755,24.9836,34770.0
2016-10-04 15:40:00,30.93,30.95,30.89,30.89,76397.0,24.9836,24.9997,24.9513,24.9513,76397.0
2016-10-04 15:50:00,30.9,30.92,30.86,30.89,208638.0,24.9593,24.9755,24.927,24.9513,208638.0
2016-10-05 09:30:00,31.03,31.23,31.03,31.23,92018.0,25.0644,25.2259,25.0644,25.2259,92018.0
2016-10-05 09:40:00,31.22,31.32,31.21,31.31,167372.0,25.2178,25.2986,25.2097,25.2905,167372.0
2016-10-05 09:50:00,31.31,31.31,31.26,31.3,91324.0,25.2905,25.2905,25.2501,25.2824,91324.0
2016-10-05 10:00:00,31.3,31.31,31.26,31.28,97953.0,25.2824,25.2905,25.2501,25.2663,97953.0
2016-10-05 10:10:00,31.27,31.27,31.16,31.16,74762.0,25.2582,25.2582,25.1694,25.1694,74762.0
2016-10-05 10:20:00,31.16,31.17,31.1,31.13,108562.0,25.1694,25.1774,25.1209,25.1451,108562.0
2016-10-05 10:30:00,31.13,31.16,31.08,31.13,45506.0,25.1451,25.1694,25.1047,25.1451,45506.0
2016-10-05 10:40:00,31.13,31.13,31.04,31.05,47724.0,25.1451,25.1451,25.0724,25.0805,47724.0
2016-10-05 10:50:00,31.05,31.11,31.05,31.1,26373.0,25.0805,25.129,25.0805,25.1209,26373.0
2016-10-05 11:00:00,31.1,31.17,31.09,31.17,64987.0,25.1209,25.1774,25.1128,25.1774,64987.0
2016-10-05 11:10:00,31.17,31.17,31.13,31.14,39817.0,25.1774,25.1774,25.1451,25.1532,39817.0
2016-10-05 11:20:00,31.14,31.25,31.12,31.25,95901.0,25.1532,25.2421,25.1371,25.2421,95901.0
2016-10-05 11:30:00,31.25,31.28,31.18,31.19,59978.0,25.2421,25.2663,25.1855,25.1936,59978.0
2016-10-05 11:40:00,31.19,31.22,31.17,31.21,33774.0,25.1936,25.2178,25.1774,25.2097,33774.0
2016-10-05 11:50:00,31.2,31.23,31.19,31.23,91390.0,25.2017,25.2259,25.1936,25.2259,91390.0
2016-10-05 12:00:00,31.23,31.27,31.22,31.24,101733.0,25.2259,25.2582,25.2178,25.234,101733.0
2016-10-05 12:10:00,31.24,31.26,31.2,31.2,31867.0,25.234,25.2501,25.2017,25.2017,31867.0
2016-10-05 12:20:00,31.2,31.22,31.19,31.21,26932.0,25.2017,25.2178,25.1936,25.2097,26932.0
2016-10-05 12:30:00,31.22,31.26,31.2,31.23,58893.0,25.2178,25.2501,25.2017,25.2259,58893.0
2016-10-05 12:40:00,31.24,31.28,31.24,31.25,33293.0,25.234,25.2663,25.234,25.2421,33293.0
2016-10-05 12:50:00,31.25,31.26,31.24,31.25,29418.0,25.2421,25.2501,25.234,25.2421,29418.0
2016-10-05 13:00:00,31.25,31.3,31.24,31.28,36259.0,25.2421,25.2824,25.234,25.2663,36259.0
2016-10-05 13:10:00,31.29,31.29,31.26,31.27,23178.0,25.2744,25.2744,25.2501,25.2582,23178.0
2016-10-05 13:20:00,31.28,31.29,31.24,31.25,27850.0,25.2663,25.2744,25.234,25.2421,27850.0
2016-10-05 13:30:00,31.25,31.25,31.22,31.23,29058.0,25.2421,25.2421,25.2178,25.2259,29058.0
2016-10-05 13:40:00,31.24,31.28,31.23,31.28,29153.0,25.234,25.2663,25.2259,25.2663,29153.0
2016-10-05 13:50:00,31.28,31.28,31.26,31.28,37050.0,25.2663,25.2663,25.2501,25.2663,37050.0
2016-10-05 14:00:00,31.28,31.3,31.26,31.29,60673.0,25.2663,25.2824,25.2501,25.2744,60673.0
2016-10-05 14:10:00,31.29,31.3,31.26,31.26,27419.0,25.2744,25.2824,25.2501,25.2501,27419.0
2016-10-05 14:20:00,31.26,31.26,31.19,31.19,64198.0,25.2501,25.2501,25.1936,25.1936,64198.0
2016-10-05 14:30:00,31.2,31.23,31.19,31.23,81139.0,25.2017,25.2259,25.1936,25.2259,81139.0
2016-10-05 14:40:00,31.23,31.24,31.22,31.23,29086.0,25.2259,25.234,25.2178,25.2259,29086.0
2016-10-05 14:50:00,31.22,31.23,31.2,31.21,30351.0,25.2178,25.2259,25.2017,25.2097,30351.0
2016-10-05 15:00:00,31.21,31.25,31.21,31.24,41084.0,25.2097,25.2421,25.2097,25.234,41084.0
2016-10-05 15:10:00,31.24,31.25,31.19,31.2,32514.0,25.234,25.2421,25.1936,25.2017,32514.0
2016-10-05 15:20:00,31.2,31.21,31.18,31.2,53377.0,25.2017,25.2097,25.1855,25.2017,53377.0
2016-10-05 15:30:00,31.19,31.22,31.18,31.2,52582.0,25.1936,25.2178,25.1855,25.2017,52582.0
2016-10-05 15:40:00,31.2,31.23,31.19,31.22,96103.0,25.2017,25.2259,25.1936,25.2178,96103.0
2016-10-05 15:50:00,31.21,31.26,31.21,31.24,309065.0,25.2097,25.2501,25.2097,25.234,309065.0
2016-10-06 09:30:00,31.25,31.26,31.07,31.09,38398.0,25.2421,25.2501,25.0967,25.1128,38398.0
2016-10-06 09:40:00,31.09,31.09,31.02,31.03,90341.0,25.1128,25.1128,25.0563,25.0644,90341.0
2016-10-06 09:50:00,31.03,31.03,30.84,30.85,116001.0,25.0644,25.0644,24.9109,24.919,116001.0
2016-10-06 10:00:00,30.85,30.91,30.84,30.88,150721.0,24.919,24.9674,24.9109,24.9432,150721.0
2016-10-06 10:10:00,30.89,30.89,30.84,30.84,38798.0,24.9513,24.9513,24.9109,24.9109,38798.0
2016-10-06 10:20:00,30.85,30.85,30.77,30.78,121653.0,24.919,24.919,24.8543,24.8624,121653.0
2016-10-06 10:30:00,30.78,30.78,30.64,30.67,477235.0,24.8624,24.8624,24.7493,24.7736,477235.0
2016-10-06 10:40:00,30.67,30.85,30.62,30.8,242834.0,24.7736,24.919,24.7332,24.8786,242834.0
2016-10-06 10:50:00,30.8,30.93,30.8,30.9,145035.0,24.8786,24.9836,24.8786,24.9593,145035.0
2016-10-06 11:00:00,30.89,30.91,30.84,30.85,90636.0,24.9513,24.9674,24.9109,24.919,90636.0
2016-10-06 11:10:00,30.85,30.88,30.82,30.84,33098.0,24.919,24.9432,24.8947,24.9109,33098.0
2016-10-06 11:20:00,30.84,30.9,30.82,30.9,29335.0,24.9109,24.9593,24.8947,24.9593,29335.0
2016-10-06 11:30:00,30.9,30.92,30.81,30.82,30690.0,24.9593,24.9755,24.8866,24.8947,30690.0
2016-10-06 11:40:00,30.81,30.92,30.78,30.9,44623.0,24.8866,24.9755,24.8624,24.9593,44623.0
2016-10-06 11:50:00,30.88,30.94,30.88,30.88,45109.0,24.9432,24.9917,24.9432,24.9432,45109.0
2016-10-06 12:00:00,30.89,30.93,30.88,30.89,57680.0,24.9513,24.9836,24.9432,24.9513,57680.0
2016-10-06 12:10:00,30.9,30.9,30.88,30.89,93068.0,24.9593,24.9593,24.9432,24.9513,93068.0
2016-10-06 12:20:00,30.89,30.89,30.84,30.88,96145.0,24.9513,24.9513,24.9109,24.9432,96145.0
2016-10-06 12:30:00,30.88,30.92,30.88,30.9,118852.0,24.9432,24.9755,24.9432,24.9593,118852.0
2016-10-06 12:40:00,30.9,30.98,30.89,30.96,89791.0,24.9593,25.024,24.9513,25.0078,89791.0
2016-10-06 12:50:00,30.96,30.99,30.95,30.96,25558.0,25.0078,25.032,24.9997,25.0078,25558.0
2016-10-06 13:00:00,30.97,31.0,30.94,30.96,50164.0,25.0159,25.0401,24.9917,25.0078,50164.0
2016-10-06 13:10:00,30.96,30.99,30.94,30.96,20573.0,25.0078,25.032,24.9917,25.0078,20573.0
2016-10-06 13:20:00,30.96,31.01,30.96,31.0,58167.0,25.0078,25.0482,25.0078,25.0401,58167.0
2016-10-06 13:30:00,31.0,31.0,30.93,30.94,113287.0,25.0401,25.0401,24.9836,24.9917,113287.0
2016-10-06 13:40:00,30.94,30.97,30.93,30.95,33164.0,24.9917,25.0159,24.9836,24.9997,33164.0
2016-10-06 13:50:00,30.95,31.01,30.94,30.98,58512.0,24.9997,25.0482,24.9917,25.024,58512.0
2016-10-06 14:00:00,30.98,30.98,30.95,30.96,30294.0,25.024,25.024,24.9997,25.0078,30294.0
2016-10-06 14:10:00,30.95,30.98,30.95,30.96,17339.0,24.9997,25.024,24.9997,25.0078,17339.0
2016-10-06 14:20:00,30.96,30.98,30.94,30.97,29386.0,25.0078,25.024,24.9917,25.0159,29386.0
2016-10-06 14:30:00,30.97,30.99,30.95,30.97,29515.0,25.0159,25.032,24.9997,25.0159,29515.0
2016-10-06 14:40:00,30.97,30.97,30.94,30.95,24144.0,25.0159,25.0159,24.9917,24.9997,24144.0
2016-10-06 14:50:00,30.95,30.99,30.94,30.98,36908.0,24.9997,25.032,24.9917,25.024,36908.0
2016-10-06 15:00:00,30.98,31.0,30.97,30.98,59167.0,25.024,25.0401,25.0159,25.024,59167.0
2016-10-06 15:10:00,30.98,30.98,30.93,30.94,61683.0,25.024,25.024,24.9836,24.9917,61683.0
2016-10-06 15:20:00,30.94,30.95,30.93,30.95,39775.0,24.9917,24.9997,24.9836,24.9997,39775.0
2016-10-06 15:30:00,30.95,30.98,30.93,30.98,89258.0,24.9997,25.024,24.9836,25.024,89258.0
2016-10-06 15:40:00,30.98,31.02,30.97,31.02,141322.0,25.024,25.0563,25.0159,25.0563,141322.0
2016-10-06 15:50:00,31.02,31.05,31.01,31.02,490319.0,25.0563,25.0805,25.0482,25.0563,490319.0
2016-10-07 09:30:00,31.03,31.24,31.01,31.17,83486.0,25.0644,25.234,25.0482,25.1774,83486.0
2016-10-07 09:40:00,31.17,31.23,31.13,31.21,127102.0,25.1774,25.2259,25.1451,25.2097,127102.0
2016-10-07 09:50:00,31.21,31.42,31.21,31.41,246013.0,25.2097,25.3794,25.2097,25.3713,246013.0
2016-10-07 10:00:00,31.41,31.51,31.37,31.44,249218.0,25.3713,25.4521,25.339,25.3955,249218.0
2016-10-07 10:10:00,31.44,31.56,31.44,31.53,164936.0,25.3955,25.4925,25.3955,25.4682,164936.0
2016-10-07 10:20:00,31.53,31.57,31.49,31.56,123923.0,25.4682,25.5005,25.4359,25.4925,123923.0
2016-10-07 10:30:00,31.56,31.64,31.53,31.61,131223.0,25.4925,25.5571,25.4682,25.5328,131223.0
2016-10-07 10:40:00,31.61,31.65,31.47,31.49,153731.0,25.5328,25.5652,25.4198,25.4359,153731.0
2016-10-07 10:50:00,31.5,31.5,31.43,31.45,84707.0,25.444,25.444,25.3875,25.4036,84707.0
2016-10-07 11:00:00,31.44,31.45,31.4,31.42,33453.0,25.3955,25.4036,25.3632,25.3794,33453.0
2016-10-07 11:10:00,31.41,31.42,31.37,31.37,49881.0,25.3713,25.3794,25.339,25.339,49881.0
2016-10-07 11:20:00,31.37,31.39,31.33,31.36,48408.0,25.339,25.3551,25.3067,25.3309,48408.0
2016-10-07 11:30:00,31.35,31.35,31.23,31.29,92165.0,25.3228,25.3228,25.2259,25.2744,92165.0
2016-10-07 11:40:00,31.28,31.31,31.26,31.28,58165.0,25.2663,25.2905,25.2501,25.2663,58165.0
2016-10-07 11:50:00,31.28,31.34,31.27,31.31,47578.0,25.2663,25.3148,25.2582,25.2905,47578.0
2016-10-07 12:00:00,31.32,31.39,31.27,31.29,60319.0,25.2986,25.3551,25.2582,25.2744,60319.0
2016-10-07 12:10:00,31.29,31.34,31.24,31.3,44359.0,25.2744,25.3148,25.234,25.2824,44359.0
2016-10-07 12:20:00,31.3,31.34,31.28,31.34,25693.0,25.2824,25.3148,25.2663,25.3148,25693.0
2016-10-07 12:30:00,31.33,31.34,31.27,31.29,24699.0,25.3067,25.3148,25.2582,25.2744,24699.0
2016-10-07 12:40:00,31.28,31.39,31.28,31.38,44198.0,25.2663,25.3551,25.2663,25.3471,44198.0
2016-10-07 12:50:00,31.38,31.39,31.36,31.38,26945.0,25.3471,25.3551,25.3309,25.3471,26945.0
2016-10-07 13:00:00,31.39,31.4,31.34,31.36,49482.0,25.3551,25.3632,25.3148,25.3309,49482.0
2016-10-07 13:10:00,31.37,31.39,31.36,31.37,30205.0,25.339,25.3551,25.3309,25.339,30205.0
2016-10-07 13:20:00,31.37,31.38,31.34,31.35,87990.0,25.339,25.3471,25.3148,25.3228,87990.0
2016-10-07 13:30:00,31.36,31.37,31.32,31.36,47327.0,25.3309,25.339,25.2986,25.3309,47327.0
2016-10-07 13:40:00,31.36,31.38,31.36,31.36,17216.0,25.3309,25.3471,25.3309,25.3309,17216.0
2016-10-07 13:50:00,31.37,31.37,31.34,31.35,24328.0,25.339,25.339,25.3148,25.3228,24328.0
2016-10-07 14:00:00,31.35,31.36,31.31,31.32,49050.0,25.3228,25.3309,25.2905,25.2986,49050.0
2016-10-07 14:10:00,31.31,31.36,31.31,31.34,50018.0,25.2905,25.3309,25.2905,25.3148,50018.0
2016-10-07 14:20:00,31.34,31.39,31.33,31.39,36186.0,25.3148,25.3551,25.3067,25.3551,36186.0
2016-10-07 14:30:00,31.39,31.41,31.38,31.41,63945.0,25.3551,25.3713,25.3471,25.3713,63945.0
2016-10-07 14:40:00,31.41,31.43,31.4,31.43,45497.0,25.3713,25.3875,25.3632,25.3875,45497.0
2016-10-07 14:50:00,31.44,31.46,31.43,31.46,23585.0,25.3955,25.4117,25.3875,25.4117,23585.0
2016-10-07 15:00:00,31.46,31.47,31.45,31.46,46943.0,25.4117,25.4198,25.4036,25.4117,46943.0
2016-10-07 15:10:00,31.46,31.49,31.44,31.44,107766.0,25.4117,25.4359,25.3955,25.3955,107766.0
2016-10-07 15:20:00,31.45,31.5,31.44,31.48,81856.0,25.4036,25.444,25.3955,25.4278,81856.0
2016-10-07 15:30:00,31.49,31.5,31.47,31.48,82972.0,25.4359,25.444,25.4198,25.4278,82972.0
2016-10-07 15:40:00,31.49,31.5,31.46,31.5,188215.0,25.4359,25.444,25.4117,25.444,188215.0
2016-10-07 15:50:00,31.5,31.51,31.44,31.45,333316.0,25.444,25.4521,25.3955,25.4036,333316.0
2016-10-10 09:30:00,31.63,31.63,31.53,31.54,41051.0,25.549,25.549,25.4682,25.4763,41051.0
2016-10-10 09:40:00,31.54,31.62,31.51,31.53,47868.0,25.4763,25.5409,25.4521,25.4682,47868.0
2016-10-10 09:50:00,31.54,31.56,31.47,31.49,29589.0,25.4763,25.4925,25.4198,25.4359,29589.0
2016-10-10 10:00:00,31.5,31.51,31.42,31.46,31064.0,25.444,25.4521,25.3794,25.4117,31064.0
2016-10-10 10:10:00,31.47,31.5,31.44,31.49,33595.0,25.4198,25.444,25.3955,25.4359,33595.0
2016-10-10 10:20:00,31.49,31.52,31.43,31.44,47922.0,25.4359,25.4601,25.3875,25.3955,47922.0
2016-10-10 10:30:00,31.44,31.46,31.42,31.46,22136.0,25.3955,25.4117,25.3794,25.4117,22136.0
2016-10-10 10:40:00,31.47,31.48,31.45,31.46,18351.0,25.4198,25.4278,25.4036,25.4117,18351.0
2016-10-10 10:50:00,31.46,31.49,31.46,31.49,12838.0,25.4117,25.4359,25.4117,25.4359,12838.0
2016-10-10 11:00:00,31.49,31.5,31.48,31.49,24929.0,25.4359,25.444,25.4278,25.4359,24929.0
2016-10-10 11:10:00,31.5,31.54,31.5,31.53,15163.0,25.444,25.4763,25.444,25.4682,15163.0
2016-10-10 11:20:00,31.52,31.52,31.49,31.51,27511.0,25.4601,25.4601,25.4359,25.4521,27511.0
2016-10-10 11:30:00,31.51,31.51,31.44,31.46,19235.0,25.4521,25.4521,25.3955,25.4117,19235.0
2016-10-10 11:40:00,31.46,31.49,31.46,31.48,14990.0,25.4117,25.4359,25.4117,25.4278,14990.0
2016-10-10 11:50:00,31.49,31.49,31.46,31.48,22653.0,25.4359,25.4359,25.4117,25.4278,22653.0
2016-10-10 12:00:00,31.47,31.5,31.45,31.49,84502.0,25.4198,25.444,25.4036,25.4359,84502.0
2016-10-10 12:10:00,31.49,31.5,31.44,31.48,53018.0,25.4359,25.444,25.3955,25.4278,53018.0
2016-10-10 12:20:00,31.47,31.52,31.46,31.52,24383.0,25.4198,25.4601,25.4117,25.4601,24383.0
2016-10-10 12:30:00,31.52,31.53,31.5,31.53,10684.0,25.4601,25.4682,25.444,25.4682,10684.0
2016-10-10 12:40:00,31.53,31.54,31.52,31.54,14512.0,25.4682,25.4763,25.4601,25.4763,14512.0
2016-10-10 12:50:00,31.54,31.55,31.52,31.52,25183.0,25.4763,25.4844,25.4601,25.4601,25183.0
2016-10-10 13:00:00,31.52,31.56,31.51,31.56,17921.0,25.4601,25.4925,25.4521,25.4925,17921.0
2016-10-10 13:10:00,31.56,31.56,31.51,31.55,64510.0,25.4925,25.4925,25.4521,25.4844,64510.0
2016-10-10 13:20:00,31.54,31.55,31.49,31.51,28153.0,25.4763,25.4844,25.4359,25.4521,28153.0
2016-10-10 13:30:00,31.51,31.51,31.43,31.43,29092.0,25.4521,25.4521,25.3875,25.3875,29092.0
2016-10-10 13:40:00,31.43,31.46,31.41,31.41,25233.0,25.3875,25.4117,25.3713,25.3713,25233.0
2016-10-10 13:50:00,31.41,31.43,31.39,31.43,22010.0,25.3713,25.3875,25.3551,25.3875,22010.0
2016-10-10 14:00:00,31.43,31.46,31.42,31.43,26421.0,25.3875,25.4117,25.3794,25.3875,26421.0
2016-10-10 14:10:00,31.43,31.44,31.4,31.44,17087.0,25.3875,25.3955,25.3632,25.3955,17087.0
2016-10-10 14:20:00,31.44,31.45,31.41,31.44,25955.0,25.3955,25.4036,25.3713,25.3955,25955.0
2016-10-10 14:30:00,31.43,31.49,31.43,31.49,21581.0,25.3875,25.4359,25.3875,25.4359,21581.0
2016-10-10 14:40:00,31.49,31.49,31.43,31.44,23760.0,25.4359,25.4359,25.3875,25.3955,23760.0
2016-10-10 14:50:00,31.45,31.45,31.4,31.41,22133.0,25.4036,25.4036,25.3632,25.3713,22133.0
2016-10-10 15:00:00,31.42,31.46,31.41,31.45,33566.0,25.3794,25.4117,25.3713,25.4036,33566.0
2016-10-10 15:10:00,31.45,31.45,31.43,31.44,23327.0,25.4036,25.4036,25.3875,25.3955,23327.0
2016-10-10 15:20:00,31.44,31.47,31.43,31.46,24800.0,25.3955,25.4198,25.3875,25.4117,24800.0
2016-10-10 15:30:00,31.46,31.47,31.43,31.43,44265.0,25.4117,25.4198,25.3875,25.3875,44265.0
2016-10-10 15:40:00,31.43,31.46,31.4,31.41,73087.0,25.3875,25.4117,25.3632,25.3713,73087.0
2016-10-10 15:50:00,31.4,31.43,31.39,31.41,258226.0,25.3632,25.3875,25.3551,25.3713,258226.0
2016-10-11 09:30:00,31.32,31.39,31.27,31.35,22791.0,25.2986,25.3551,25.2582,25.3228,22791.0
2016-10-11 09:40:00,31.34,31.41,31.33,31.4,74734.0,25.3148,25.3713,25.3067,25.3632,74734.0
2016-10-11 09:50:00,31.39,31.48,31.37,31.48,33606.0,25.3551,25.4278,25.339,25.4278,33606.0
2016-10-11 10:00:00,31.48,31.48,31.41,31.44,107556.0,25.4278,25.4278,25.3713,25.3955,107556.0
2016-10-11 10:10:00,31.44,31.44,31.35,31.39,48757.0,25.3955,25.3955,25.3228,25.3551,48757.0
2016-10-11 10:20:00,31.39,31.4,31.3,31.32,33015.0,25.3551,25.3632,25.2824,25.2986,33015.0
2016-10-11 10:30:00,31.32,31.34,31.31,31.32,17428.0,25.2986,25.3148,25.2905,25.2986,17428.0
2016-10-11 10:40:00,31.32,31.33,31.28,31.28,21409.0,25.2986,25.3067,25.2663,25.2663,21409.0
2016-10-11 10:50:00,31.27,31.29,31.23,31.26,91796.0,25.2582,25.2744,25.2259,25.2501,91796.0
2016-10-11 11:00:00,31.25,31.26,31.2,31.24,18078.0,25.2421,25.2501,25.2017,25.234,18078.0
2016-10-11 11:10:00,31.24,31.24,31.16,31.17,37992.0,25.234,25.234,25.1694,25.1774,37992.0
2016-10-11 11:20:00,31.17,31.17,31.11,31.12,29818.0,25.1774,25.1774,25.129,25.1371,29818.0
2016-10-11 11:30:00,31.12,31.18,31.11,31.18,34744.0,25.1371,25.1855,25.129,25.1855,34744.0
2016-10-11 11:40:00,31.18,31.2,31.15,31.15,17421.0,25.1855,25.2017,25.1613,25.1613,17421.0
2016-10-11 11:50:00,31.16,31.17,31.11,31.16,31935.0,25.1694,25.1774,25.129,25.1694,31935.0
2016-10-11 12:00:00,31.16,31.18,31.15,31.18,33390.0,25.1694,25.1855,25.1613,25.1855,33390.0
2016-10-11 12:10:00,31.18,31.21,31.17,31.21,14307.0,25.1855,25.2097,25.1774,25.2097,14307.0
2016-10-11 12:20:00,31.22,31.22,31.19,31.22,31001.0,25.2178,25.2178,25.1936,25.2178,31001.0
2016-10-11 12:30:00,31.22,31.25,31.2,31.25,26039.0,25.2178,25.2421,25.2017,25.2421,26039.0
2016-10-11 12:40:00,31.26,31.27,31.25,31.26,59316.0,25.2501,25.2582,25.2421,25.2501,59316.0
2016-10-11 12:50:00,31.26,31.26,31.21,31.22,26837.0,25.2501,25.2501,25.2097,25.2178,26837.0
2016-10-11 13:00:00,31.22,31.22,31.16,31.17,28146.0,25.2178,25.2178,25.1694,25.1774,28146.0
2016-10-11 13:10:00,31.18,31.18,31.1,31.1,59425.0,25.1855,25.1855,25.1209,25.1209,59425.0
2016-10-11 13:20:00,31.11,31.15,31.1,31.12,200902.0,25.129,25.1613,25.1209,25.1371,200902.0
2016-10-11 13:30:00,31.11,31.15,31.02,31.1,193308.0,25.129,25.1613,25.0563,25.1209,193308.0
2016-10-11 13:40:00,31.1,31.11,31.05,31.06,53099.0,25.1209,25.129,25.0805,25.0886,53099.0
2016-10-11 13:50:00,31.06,31.08,31.04,31.06,27514.0,25.0886,25.1047,25.0724,25.0886,27514.0
2016-10-11 14:00:00,31.07,31.09,31.06,31.08,27801.0,25.0967,25.1128,25.0886,25.1047,27801.0
2016-10-11 14:10:00,31.09,31.1,31.03,31.04,40765.0,25.1128,25.1209,25.0644,25.0724,40765.0
2016-10-11 14:20:00,31.04,31.07,31.03,31.07,25423.0,25.0724,25.0967,25.0644,25.0967,25423.0
2016-10-11 14:30:00,31.07,31.08,31.02,31.05,84889.0,25.0967,25.1047,25.0563,25.0805,84889.0
2016-10-11 14:40:00,31.05,31.12,31.05,31.11,39363.0,25.0805,25.1371,25.0805,25.129,39363.0
2016-10-11 14:50:00,31.11,31.13,31.09,31.11,27393.0,25.129,25.1451,25.1128,25.129,27393.0
2016-10-11 15:00:00,31.11,31.15,31.1,31.15,41599.0,25.129,25.1613,25.1209,25.1613,41599.0
2016-10-11 15:10:00,31.15,31.17,31.13,31.17,33249.0,25.1613,25.1774,25.1451,25.1774,33249.0
2016-10-11 15:20:00,31.17,31.22,31.16,31.17,37546.0,25.1774,25.2178,25.1694,25.1774,37546.0
2016-10-11 15:30:00,31.17,31.17,31.08,31.09,221096.0,25.1774,25.1774,25.1047,25.1128,221096.0
2016-10-11 15:40:00,31.09,31.17,31.08,31.17,134334.0,25.1128,25.1774,25.1047,25.1774,134334.0
2016-10-11 15:50:00,31.17,31.17,31.1,31.11,221974.0,25.1774,25.1774,25.1209,25.129,221974.0
2016-10-12 09:30:00,31.12,31.19,31.1,31.12,33983.0,25.1371,25.1936,25.1209,25.1371,33983.0
2016-10-12 09:40:00,31.12,31.22,31.1,31.21,29877.0,25.1371,25.2178,25.1209,25.2097,29877.0
2016-10-12 09:50:00,31.21,31.31,31.2,31.29,33513.0,25.2097,25.2905,25.2017,25.2744,33513.0
2016-10-12 10:00:00,31.29,31.31,31.26,31.27,37524.0,25.2744,25.2905,25.2501,25.2582,37524.0
2016-10-12 10:10:00,31.27,31.33,31.25,31.32,31074.0,25.2582,25.3067,25.2421,25.2986,31074.0
2016-10-12 10:20:00,31.32,31.41,31.31,31.4,25944.0,25.2986,25.3713,25.2905,25.3632,25944.0
2016-10-12 10:30:00,31.4,31.41,31.36,31.41,23123.0,25.3632,25.3713,25.3309,25.3713,23123.0
2016-10-12 10:40:00,31.41,31.47,31.41,31.47,42658.0,25.3713,25.4198,25.3713,25.4198,42658.0
2016-10-12 10:50:00,31.47,31.47,31.39,31.41,18867.0,25.4198,25.4198,25.3551,25.3713,18867.0
2016-10-12 11:00:00,31.41,31.46,31.4,31.44,27920.0,25.3713,25.4117,25.3632,25.3955,27920.0
2016-10-12 11:10:00,31.44,31.46,31.44,31.45,26796.0,25.3955,25.4117,25.3955,25.4036,26796.0
2016-10-12 11:20:00,31.43,31.49,31.43,31.47,27180.0,25.3875,25.4359,25.3875,25.4198,27180.0
2016-10-12 11:30:00,31.47,31.55,31.47,31.53,52209.0,25.4198,25.4844,25.4198,25.4682,52209.0
2016-10-12 11:40:00,31.54,31.54,31.52,31.54,22465.0,25.4763,25.4763,25.4601,25.4763,22465.0
2016-10-12 11:50:00,31.54,31.54,31.47,31.48,24383.0,25.4763,25.4763,25.4198,25.4278,24383.0
2016-10-12 12:00:00,31.49,31.53,31.49,31.53,29261.0,25.4359,25.4682,25.4359,25.4682,29261.0
2016-10-12 12:10:00,31.53,31.57,31.52,31.57,37994.0,25.4682,25.5005,25.4601,25.5005,37994.0
2016-10-12 12:20:00,31.57,31.6,31.55,31.56,24232.0,25.5005,25.5248,25.4844,25.4925,24232.0
2016-10-12 12:30:00,31.56,31.62,31.55,31.61,35524.0,25.4925,25.5409,25.4844,25.5328,35524.0
2016-10-12 12:40:00,31.61,31.61,31.59,31.6,12306.0,25.5328,25.5328,25.5167,25.5248,12306.0
2016-10-12 12:50:00,31.6,31.62,31.58,31.59,17428.0,25.5248,25.5409,25.5086,25.5167,17428.0
2016-10-12 13:00:00,31.58,31.59,31.54,31.57,100264.0,25.5086,25.5167,25.4763,25.5005,100264.0
2016-10-12 13:10:00,31.57,31.57,31.51,31.55,62535.0,25.5005,25.5005,25.4521,25.4844,62535.0
2016-10-12 13:20:00,31.55,31.6,31.54,31.57,65381.0,25.4844,25.5248,25.4763,25.5005,65381.0
2016-10-12 13:30:00,31.56,31.57,31.54,31.57,24929.0,25.4925,25.5005,25.4763,25.5005,24929.0
2016-10-12 13:40:00,31.57,31.59,31.55,31.57,25174.0,25.5005,25.5167,25.4844,25.5005,25174.0
2016-10-12 13:50:00,31.57,31.58,31.54,31.57,31410.0,25.5005,25.5086,25.4763,25.5005,31410.0
2016-10-12 14:00:00,31.57,31.58,31.52,31.57,45750.0,25.5005,25.5086,25.4601,25.5005,45750.0
2016-10-12 14:10:00,31.57,31.63,31.57,31.58,23976.0,25.5005,25.549,25.5005,25.5086,23976.0
2016-10-12 14:20:00,31.59,31.62,31.53,31.55,28699.0,25.5167,25.5409,25.4682,25.4844,28699.0
2016-10-12 14:30:00,31.55,31.62,31.55,31.62,29623.0,25.4844,25.5409,25.4844,25.5409,29623.0
2016-10-12 14:40:00,31.61,31.64,31.59,31.64,47646.0,25.5328,25.5571,25.5167,25.5571,47646.0
2016-10-12 14:50:00,31.64,31.66,31.62,31.64,73323.0,25.5571,25.5732,25.5409,25.5571,73323.0
2016-10-12 15:00:00,31.63,31.67,31.61,31.65,63656.0,25.549,25.5813,25.5328,25.5652,63656.0
2016-10-12 15:10:00,31.65,31.69,31.63,31.69,92235.0,25.5652,25.5975,25.549,25.5975,92235.0
2016-10-12 15:20:00,31.69,31.7,31.64,31.65,75786.0,25.5975,25.6055,25.5571,25.5652,75786.0
2016-10-12 15:30:00,31.64,31.64,31.59,31.64,135778.0,25.5571,25.5571,25.5167,25.5571,135778.0
2016-10-12 15:40:00,31.64,31.7,31.64,31.7,194510.0,25.5571,25.6055,25.5571,25.6055,194510.0
2016-10-12 15:50:00,31.69,31.7,31.66,31.68,352928.0,25.5975,25.6055,25.5732,25.5894,352928.0
2016-10-13 09:30:00,32.22,32.51,32.18,32.39,402171.0,26.0256,26.2598,25.9933,26.1629,402171.0
2016-10-13 09:40:00,32.38,32.6,32.25,32.42,341473.0,26.1548,26.3325,26.0498,26.1871,341473.0
2016-10-13 09:50:00,32.42,32.47,32.26,32.47,139626.0,26.1871,26.2275,26.0579,26.2275,139626.0
2016-10-13 10:00:00,32.46,32.46,32.31,32.34,91274.0,26.2194,26.2194,26.0983,26.1225,91274.0
2016-10-13 10:10:00,32.34,32.37,32.27,32.29,271833.0,26.1225,26.1467,26.066,26.0821,271833.0
2016-10-13 10:20:00,32.3,32.37,32.26,32.36,101807.0,26.0902,26.1467,26.0579,26.1387,101807.0
2016-10-13 10:30:00,32.36,32.43,32.31,32.33,90464.0,26.1387,26.1952,26.0983,26.1144,90464.0
2016-10-13 10:40:00,32.34,32.37,32.3,32.31,100028.0,26.1225,26.1467,26.0902,26.0983,100028.0
2016-10-13 10:50:00,32.31,32.34,32.29,32.34,50331.0,26.0983,26.1225,26.0821,26.1225,50331.0
2016-10-13 11:00:00,32.34,32.34,32.23,32.27,70152.0,26.1225,26.1225,26.0336,26.066,70152.0
2016-10-13 11:10:00,32.26,32.29,32.25,32.28,31152.0,26.0579,26.0821,26.0498,26.074,31152.0
2016-10-13 11:20:00,32.29,32.3,32.26,32.27,28814.0,26.0821,26.0902,26.0579,26.066,28814.0
2016-10-13 11:30:00,32.27,32.3,32.26,32.27,42385.0,26.066,26.0902,26.0579,26.066,42385.0
2016-10-13 11:40:00,32.27,32.32,32.26,32.3,46956.0,26.066,26.1063,26.0579,26.0902,46956.0
2016-10-13 11:50:00,32.3,32.32,32.28,32.32,33599.0,26.0902,26.1063,26.074,26.1063,33599.0
2016-10-13 12:00:00,32.32,32.33,32.29,32.31,20579.0,26.1063,26.1144,26.0821,26.0983,20579.0
2016-10-13 12:10:00,32.32,32.34,32.31,32.32,23036.0,26.1063,26.1225,26.0983,26.1063,23036.0
2016-10-13 12:20:00,32.33,32.35,32.32,32.33,26279.0,26.1144,26.1306,26.1063,26.1144,26279.0
2016-10-13 12:30:00,32.33,32.38,32.31,32.37,40433.0,26.1144,26.1548,26.0983,26.1467,40433.0
2016-10-13 12:40:00,32.37,32.4,32.35,32.38,49172.0,26.1467,26.171,26.1306,26.1548,49172.0
2016-10-13 12:50:00,32.38,32.4,32.38,32.4,27361.0,26.1548,26.171,26.1548,26.171,27361.0
2016-10-13 13:00:00,32.39,32.4,32.38,32.4,47426.0,26.1629,26.171,26.1548,26.171,47426.0
2016-10-13 13:10:00,32.4,32.46,32.39,32.45,134061.0,26.171,26.2194,26.1629,26.2114,134061.0
2016-10-13 13:20:00,32.46,32.53,32.46,32.51,47063.0,26.2194,26.276,26.2194,26.2598,47063.0
2016-10-13 13:30:00,32.5,32.56,32.47,32.5,149734.0,26.2517,26.3002,26.2275,26.2517,149734.0
2016-10-13 13:40:00,32.51,32.53,32.45,32.46,47623.0,26.2598,26.276,26.2114,26.2194,47623.0
2016-10-13 13:50:00,32.46,32.52,32.46,32.52,142567.0,26.2194,26.2679,26.2194,26.2679,142567.0
2016-10-13 14:00:00,32.52,32.56,32.46,32.46,46815.0,26.2679,26.3002,26.2194,26.2194,46815.0
2016-10-13 14:10:00,32.46,32.47,32.43,32.46,59739.0,26.2194,26.2275,26.1952,26.2194,59739.0
2016-10-13 14:20:00,32.47,32.5,32.46,32.5,62535.0,26.2275,26.2517,26.2194,26.2517,62535.0
2016-10-13 14:30:00,32.5,32.54,32.5,32.53,54938.0,26.2517,26.2841,26.2517,26.276,54938.0
2016-10-13 14:40:00,32.53,32.57,32.52,32.55,78095.0,26.276,26.3083,26.2679,26.2921,78095.0
2016-10-13 14:50:00,32.55,32.56,32.51,32.53,77841.0,26.2921,26.3002,26.2598,26.276,77841.0
2016-10-13 15:00:00,32.54,32.54,32.5,32.52,77405.0,26.2841,26.2841,26.2517,26.2679,77405.0
2016-10-13 15:10:00,32.52,32.54,32.48,32.5,96207.0,26.2679,26.2841,26.2356,26.2517,96207.0
2016-10-13 15:20:00,32.51,32.51,32.44,32.45,118822.0,26.2598,26.2598,26.2033,26.2114,118822.0
2016-10-13 15:30:00,32.45,32.51,32.42,32.51,139807.0,26.2114,26.2598,26.1871,26.2598,139807.0
2016-10-13 15:40:00,32.51,32.55,32.49,32.53,189359.0,26.2598,26.2921,26.2437,26.276,189359.0
2016-10-13 15:50:00,32.53,32.53,32.42,32.47,596810.0,26.276,26.276,26.1871,26.2275,596810.0
2016-10-14 09:30:00,32.92,32.92,32.69,32.84,127337.0,26.591,26.591,26.4052,26.5264,127337.0
2016-10-14 09:40:00,32.83,32.9,32.81,32.85,71633.0,26.5183,26.5748,26.5021,26.5345,71633.0
2016-10-14 09:50:00,32.86,32.92,32.84,32.88,68484.0,26.5425,26.591,26.5264,26.5587,68484.0
2016-10-14 10:00:00,32.88,32.97,32.84,32.94,136927.0,26.5587,26.6314,26.5264,26.6071,136927.0
2016-10-14 10:10:00,32.94,33.02,32.91,33.02,77650.0,26.6071,26.6718,26.5829,26.6718,77650.0
2016-10-14 10:20:00,33.02,33.02,32.95,32.98,82811.0,26.6718,26.6718,26.6152,26.6395,82811.0
2016-10-14 10:30:00,32.99,33.03,32.97,33.01,95792.0,26.6475,26.6798,26.6314,26.6637,95792.0
2016-10-14 10:40:00,33.02,33.02,32.91,32.91,44114.0,26.6718,26.6718,26.5829,26.5829,44114.0
2016-10-14 10:50:00,32.91,32.96,32.9,32.9,123057.0,26.5829,26.6233,26.5748,26.5748,123057.0
2016-10-14 11:00:00,32.9,32.9,32.84,32.84,52005.0,26.5748,26.5748,26.5264,26.5264,52005.0
2016-10-14 11:10:00,32.85,32.86,32.8,32.83,65597.0,26.5345,26.5425,26.4941,26.5183,65597.0
2016-10-14 11:20:00,32.82,32.82,32.76,32.77,44124.0,26.5102,26.5102,26.4618,26.4698,44124.0
2016-10-14 11:30:00,32.76,32.78,32.74,32.76,44978.0,26.4618,26.4779,26.4456,26.4618,44978.0
2016-10-14 11:40:00,32.77,32.77,32.71,32.73,22709.0,26.4698,26.4698,26.4214,26.4375,22709.0
2016-10-14 11:50:00,32.73,32.74,32.66,32.68,158997.0,26.4375,26.4456,26.381,26.3971,158997.0
2016-10-14 12:00:00,32.67,32.68,32.63,32.64,55582.0,26.3891,26.3971,26.3567,26.3648,55582.0
2016-10-14 12:10:00,32.65,32.67,32.62,32.66,55087.0,26.3729,26.3891,26.3487,26.381,55087.0
2016-10-14 12:20:00,32.67,32.72,32.66,32.72,59254.0,26.3891,26.4294,26.381,26.4294,59254.0
2016-10-14 12:30:00,32.72,32.75,32.7,32.74,69753.0,26.4294,26.4537,26.4133,26.4456,69753.0
2016-10-14 12:40:00,32.75,32.75,32.71,32.75,56111.0,26.4537,26.4537,26.4214,26.4537,56111.0
2016-10-14 12:50:00,32.75,32.81,32.75,32.78,71416.0,26.4537,26.5021,26.4537,26.4779,71416.0
2016-10-14 13:00:00,32.78,32.8,32.75,32.79,26716.0,26.4779,26.4941,26.4537,26.486,26716.0
2016-10-14 13:10:00,32.79,32.8,32.77,32.79,29868.0,26.486,26.4941,26.4698,26.486,29868.0
2016-10-14 13:20:00,32.79,32.82,32.78,32.8,39875.0,26.486,26.5102,26.4779,26.4941,39875.0
2016-10-14 13:30:00,32.8,32.88,32.8,32.85,50682.0,26.4941,26.5587,26.4941,26.5345,50682.0
2016-10-14 13:40:00,32.86,32.86,32.81,32.85,45057.0,26.5425,26.5425,26.5021,26.5345,45057.0
2016-10-14 13:50:00,32.85,32.85,32.81,32.81,43709.0,26.5345,26.5345,26.5021,26.5021,43709.0
2016-10-14 14:00:00,32.8,32.81,32.76,32.79,82530.0,26.4941,26.5021,26.4618,26.486,82530.0
2016-10-14 14:10:00,32.79,32.81,32.77,32.8,96168.0,26.486,26.5021,26.4698,26.4941,96168.0
2016-10-14 14:20:00,32.8,32.89,32.8,32.87,69512.0,26.4941,26.5668,26.4941,26.5506,69512.0
2016-10-14 14:30:00,32.87,32.88,32.81,32.83,82843.0,26.5506,26.5587,26.5021,26.5183,82843.0
2016-10-14 14:40:00,32.83,32.88,32.82,32.87,100407.0,26.5183,26.5587,26.5102,26.5506,100407.0
2016-10-14 14:50:00,32.86,32.89,32.83,32.84,53078.0,26.5425,26.5668,26.5183,26.5264,53078.0
2016-10-14 15:00:00,32.84,32.87,32.84,32.87,36287.0,26.5264,26.5506,26.5264,26.5506,36287.0
2016-10-14 15:10:00,32.87,32.87,32.81,32.83,110966.0,26.5506,26.5506,26.5021,26.5183,110966.0
2016-10-14 15:20:00,32.83,32.84,32.79,32.79,93822.0,26.5183,26.5264,26.486,26.486,93822.0
2016-10-14 15:30:00,32.79,32.82,32.79,32.8,235765.0,26.486,26.5102,26.486,26.4941,235765.0
2016-10-14 15:40:00,32.8,32.83,32.79,32.8,204142.0,26.4941,26.5183,26.486,26.4941,204142.0
2016-10-14 15:50:00,32.8,32.81,32.73,32.74,434519.0,26.4941,26.5021,26.4375,26.4456,434519.0
2016-10-17 09:30:00,32.71,32.73,32.62,32.71,43160.0,26.4214,26.4375,26.3487,26.4214,43160.0
2016-10-17 09:40:00,32.7,32.75,32.68,32.7,42390.0,26.4133,26.4537,26.3971,26.4133,42390.0
2016-10-17 09:50:00,32.71,32.72,32.66,32.71,40871.0,26.4214,26.4294,26.381,26.4214,40871.0
2016-10-17 10:00:00,32.72,32.75,32.69,32.73,41202.0,26.4294,26.4537,26.4052,26.4375,41202.0
2016-10-17 10:10:00,32.74,32.75,32.69,32.71,15537.0,26.4456,26.4537,26.4052,26.4214,15537.0
2016-10-17 10:20:00,32.72,32.74,32.69,32.72,22142.0,26.4294,26.4456,26.4052,26.4294,22142.0
2016-10-17 10:30:00,32.73,32.74,32.66,32.69,60876.0,26.4375,26.4456,26.381,26.4052,60876.0
2016-10-17 10:40:00,32.69,32.71,32.68,32.7,36009.0,26.4052,26.4214,26.3971,26.4133,36009.0
2016-10-17 10:50:00,32.69,32.69,32.61,32.64,40612.0,26.4052,26.4052,26.3406,26.3648,40612.0
2016-10-17 11:00:00,32.64,32.65,32.61,32.61,56992.0,26.3648,26.3729,26.3406,26.3406,56992.0
2016-10-17 11:10:00,32.61,32.66,32.57,32.6,214773.0,26.3406,26.381,26.3083,26.3325,214773.0
2016-10-17 11:20:00,32.59,32.6,32.51,32.51,115566.0,26.3244,26.3325,26.2598,26.2598,115566.0
2016-10-17 11:30:00,32.52,32.54,32.49,32.5,61342.0,26.2679,26.2841,26.2437,26.2517,61342.0
2016-10-17 11:40:00,32.5,32.57,32.5,32.53,38903.0,26.2517,26.3083,26.2517,26.276,38903.0
2016-10-17 11:50:00,32.54,32.55,32.53,32.54,23837.0,26.2841,26.2921,26.276,26.2841,23837.0
2016-10-17 12:00:00,32.54,32.58,32.54,32.56,63213.0,26.2841,26.3164,26.2841,26.3002,63213.0
2016-10-17 12:10:00,32.57,32.58,32.51,32.53,62607.0,26.3083,26.3164,26.2598,26.276,62607.0
2016-10-17 12:20:00,32.54,32.54,32.47,32.48,67208.0,26.2841,26.2841,26.2275,26.2356,67208.0
2016-10-17 12:30:00,32.48,32.53,32.47,32.52,46740.0,26.2356,26.276,26.2275,26.2679,46740.0
2016-10-17 12:40:00,32.52,32.53,32.44,32.45,75717.0,26.2679,26.276,26.2033,26.2114,75717.0
2016-10-17 12:50:00,32.46,32.48,32.4,32.4,67179.0,26.2194,26.2356,26.171,26.171,67179.0
2016-10-17 13:00:00,32.41,32.46,32.39,32.46,63183.0,26.179,26.2194,26.1629,26.2194,63183.0
2016-10-17 13:10:00,32.46,32.46,32.43,32.45,36264.0,26.2194,26.2194,26.1952,26.2114,36264.0
2016-10-17 13:20:00,32.45,32.46,32.44,32.45,62674.0,26.2114,26.2194,26.2033,26.2114,62674.0
2016-10-17 13:30:00,32.45,32.46,32.41,32.41,36497.0,26.2114,26.2194,26.179,26.179,36497.0
2016-10-17 13:40:00,32.41,32.44,32.39,32.42,34849.0,26.179,26.2033,26.1629,26.1871,34849.0
2016-10-17 13:50:00,32.42,32.43,32.37,32.39,48270.0,26.1871,26.1952,26.1467,26.1629,48270.0
2016-10-17 14:00:00,32.39,32.41,32.39,32.4,18311.0,26.1629,26.179,26.1629,26.171,18311.0
2016-10-17 14:10:00,32.4,32.46,32.39,32.45,44731.0,26.171,26.2194,26.1629,26.2114,44731.0
2016-10-17 14:20:00,32.44,32.45,32.39,32.41,34273.0,26.2033,26.2114,26.1629,26.179,34273.0
2016-10-17 14:30:00,32.41,32.41,32.37,32.37,25929.0,26.179,26.179,26.1467,26.1467,25929.0
2016-10-17 14:40:00,32.37,32.41,32.37,32.41,28797.0,26.1467,26.179,26.1467,26.179,28797.0
2016-10-17 14:50:00,32.41,32.46,32.4,32.45,47562.0,26.179,26.2194,26.171,26.2114,47562.0
2016-10-17 15:00:00,32.45,32.46,32.39,32.39,62681.0,26.2114,26.2194,26.1629,26.1629,62681.0
2016-10-17 15:10:00,32.39,32.45,32.38,32.44,71751.0,26.1629,26.2114,26.1548,26.2033,71751.0
2016-10-17 15:20:00,32.44,32.45,32.43,32.44,33735.0,26.2033,26.2114,26.1952,26.2033,33735.0
2016-10-17 15:30:00,32.45,32.5,32.43,32.48,91543.0,26.2114,26.2517,26.1952,26.2356,91543.0
2016-10-17 15:40:00,32.49,32.51,32.44,32.44,137494.0,26.2437,26.2598,26.2033,26.2033,137494.0
2016-10-17 15:50:00,32.44,32.49,32.44,32.46,207676.0,26.2033,26.2437,26.2033,26.2194,207676.0
2016-10-18 09:30:00,32.74,32.77,32.64,32.69,48273.0,26.4456,26.4698,26.3648,26.4052,48273.0
2016-10-18 09:40:00,32.69,32.7,32.51,32.52,146746.0,26.4052,26.4133,26.2598,26.2679,146746.0
2016-10-18 09:50:00,32.52,32.53,32.37,32.41,72260.0,26.2679,26.276,26.1467,26.179,72260.0
2016-10-18 10:00:00,32.4,32.47,32.37,32.47,50125.0,26.171,26.2275,26.1467,26.2275,50125.0
2016-10-18 10:10:00,32.47,32.47,32.39,32.4,60615.0,26.2275,26.2275,26.1629,26.171,60615.0
2016-10-18 10:20:00,32.39,32.43,32.33,32.43,33118.0,26.1629,26.1952,26.1144,26.1952,33118.0
2016-10-18 10:30:00,32.43,32.43,32.34,32.35,62690.0,26.1952,26.1952,26.1225,26.1306,62690.0
2016-10-18 10:40:00,32.34,32.35,32.28,32.29,34456.0,26.1225,26.1306,26.074,26.0821,34456.0
2016-10-18 10:50:00,32.28,32.32,32.22,32.3,253024.0,26.074,26.1063,26.0256,26.0902,253024.0
2016-10-18 11:00:00,32.3,32.36,32.26,32.27,81870.0,26.0902,26.1387,26.0579,26.066,81870.0
2016-10-18 11:10:00,32.27,32.27,32.09,32.16,171149.0,26.066,26.066,25.9206,25.9771,171149.0
2016-10-18 11:20:00,32.15,32.22,32.15,32.2,49373.0,25.969,26.0256,25.969,26.0094,49373.0
2016-10-18 11:30:00,32.2,32.25,32.18,32.18,446266.0,26.0094,26.0498,25.9933,25.9933,446266.0
2016-10-18 11:40:00,32.18,32.21,32.17,32.18,49445.0,25.9933,26.0175,25.9852,25.9933,49445.0
2016-10-18 11:50:00,32.19,32.21,32.18,32.2,53576.0,26.0013,26.0175,25.9933,26.0094,53576.0
2016-10-18 12:00:00,32.2,32.21,32.19,32.2,34548.0,26.0094,26.0175,26.0013,26.0094,34548.0
2016-10-18 12:10:00,32.2,32.21,32.17,32.19,32749.0,26.0094,26.0175,25.9852,26.0013,32749.0
2016-10-18 12:20:00,32.2,32.2,32.15,32.15,32617.0,26.0094,26.0094,25.969,25.969,32617.0
2016-10-18 12:30:00,32.15,32.19,32.15,32.19,16240.0,25.969,26.0013,25.969,26.0013,16240.0
2016-10-18 12:40:00,32.19,32.19,32.16,32.16,28398.0,26.0013,26.0013,25.9771,25.9771,28398.0
2016-10-18 12:50:00,32.16,32.17,32.12,32.14,82084.0,25.9771,25.9852,25.9448,25.961,82084.0
2016-10-18 13:00:00,32.14,32.14,32.1,32.11,53870.0,25.961,25.961,25.9286,25.9367,53870.0
2016-10-18 13:10:00,32.12,32.14,32.1,32.14,59925.0,25.9448,25.961,25.9286,25.961,59925.0
2016-10-18 13:20:00,32.13,32.16,32.13,32.15,25062.0,25.9529,25.9771,25.9529,25.969,25062.0
2016-10-18 13:30:00,32.13,32.14,32.1,32.12,22627.0,25.9529,25.961,25.9286,25.9448,22627.0
2016-10-18 13:40:00,32.13,32.14,32.12,32.14,22977.0,25.9529,25.961,25.9448,25.961,22977.0
2016-10-18 13:50:00,32.14,32.16,32.13,32.15,21964.0,25.961,25.9771,25.9529,25.969,21964.0
2016-10-18 14:00:00,32.15,32.15,32.1,32.1,32577.0,25.969,25.969,25.9286,25.9286,32577.0
2016-10-18 14:10:00,32.11,32.12,32.05,32.05,42635.0,25.9367,25.9448,25.8883,25.8883,42635.0
2016-10-18 14:20:00,32.05,32.06,32.05,32.05,17335.0,25.8883,25.8963,25.8883,25.8883,17335.0
2016-10-18 14:30:00,32.06,32.08,32.05,32.05,52712.0,25.8963,25.9125,25.8883,25.8883,52712.0
2016-10-18 14:40:00,32.05,32.07,32.03,32.04,37797.0,25.8883,25.9044,25.8721,25.8802,37797.0
2016-10-18 14:50:00,32.05,32.07,32.04,32.07,36472.0,25.8883,25.9044,25.8802,25.9044,36472.0
2016-10-18 15:00:00,32.07,32.07,32.04,32.05,35363.0,25.9044,25.9044,25.8802,25.8883,35363.0
2016-10-18 15:10:00,32.04,32.05,32.02,32.02,45011.0,25.8802,25.8883,25.864,25.864,45011.0
2016-10-18 15:20:00,32.02,32.03,32.01,32.02,43461.0,25.864,25.8721,25.8559,25.864,43461.0
2016-10-18 15:30:00,32.02,32.03,31.98,32.0,150183.0,25.864,25.8721,25.8317,25.8479,150183.0
2016-10-18 15:40:00,32.0,32.02,31.99,32.01,240681.0,25.8479,25.864,25.8398,25.8559,240681.0
2016-10-18 15:50:00,32.01,32.08,32.0,32.07,454510.0,25.8559,25.9125,25.8479,25.9044,454510.0
2016-10-19 09:30:00,32.11,32.16,32.06,32.08,42011.0,25.9367,25.9771,25.8963,25.9125,42011.0
2016-10-19 09:40:00,32.08,32.17,32.06,32.17,48944.0,25.9125,25.9852,25.8963,25.9852,48944.0
2016-10-19 09:50:00,32.17,32.17,32.1,32.11,110463.0,25.9852,25.9852,25.9286,25.9367,110463.0
2016-10-19 10:00:00,32.1,32.1,32.02,32.02,42101.0,25.9286,25.9286,25.864,25.864,42101.0
2016-10-19 10:10:00,32.02,32.03,31.97,32.02,69576.0,25.864,25.8721,25.8236,25.864,69576.0
2016-10-19 10:20:00,32.02,32.08,32.02,32.08,57053.0,25.864,25.9125,25.864,25.9125,57053.0
2016-10-19 10:30:00,32.08,32.16,32.04,32.06,133020.0,25.9125,25.9771,25.8802,25.8963,133020.0
2016-10-19 10:40:00,32.06,32.13,32.05,32.13,55854.0,25.8963,25.9529,25.8883,25.9529,55854.0
2016-10-19 10:50:00,32.13,32.15,32.12,32.14,27738.0,25.9529,25.969,25.9448,25.961,27738.0
2016-10-19 11:00:00,32.15,32.17,32.14,32.15,27239.0,25.969,25.9852,25.961,25.969,27239.0
2016-10-19 11:10:00,32.16,32.16,32.11,32.13,54928.0,25.9771,25.9771,25.9367,25.9529,54928.0
2016-10-19 11:20:00,32.12,32.14,32.08,32.13,39940.0,25.9448,25.961,25.9125,25.9529,39940.0
2016-10-19 11:30:00,32.13,32.13,32.1,32.11,32560.0,25.9529,25.9529,25.9286,25.9367,32560.0
2016-10-19 11:40:00,32.11,32.17,32.1,32.15,32670.0,25.9367,25.9852,25.9286,25.969,32670.0
2016-10-19 11:50:00,32.15,32.15,32.08,32.12,73426.0,25.969,25.969,25.9125,25.9448,73426.0
2016-10-19 12:00:00,32.12,32.13,32.1,32.11,37080.0,25.9448,25.9529,25.9286,25.9367,37080.0
2016-10-19 12:10:00,32.12,32.13,32.1,32.12,33159.0,25.9448,25.9529,25.9286,25.9448,33159.0
2016-10-19 12:20:00,32.12,32.13,32.09,32.1,66627.0,25.9448,25.9529,25.9206,25.9286,66627.0
2016-10-19 12:30:00,32.11,32.12,32.09,32.1,35600.0,25.9367,25.9448,25.9206,25.9286,35600.0
2016-10-19 12:40:00,32.1,32.12,32.09,32.12,27248.0,25.9286,25.9448,25.9206,25.9448,27248.0
2016-10-19 12:50:00,32.12,32.12,32.06,32.06,50772.0,25.9448,25.9448,25.8963,25.8963,50772.0
2016-10-19 13:00:00,32.06,32.12,32.06,32.11,46626.0,25.8963,25.9448,25.8963,25.9367,46626.0
2016-10-19 13:10:00,32.11,32.12,32.07,32.09,64473.0,25.9367,25.9448,25.9044,25.9206,64473.0
2016-10-19 13:20:00,32.1,32.12,32.09,32.12,37881.0,25.9286,25.9448,25.9206,25.9448,37881.0
2016-10-19 13:30:00,32.12,32.12,32.07,32.11,87389.0,25.9448,25.9448,25.9044,25.9367,87389.0
2016-10-19 13:40:00,32.11,32.13,32.08,32.09,60567.0,25.9367,25.9529,25.9125,25.9206,60567.0
2016-10-19 13:50:00,32.09,32.12,32.08,32.11,43673.0,25.9206,25.9448,25.9125,25.9367,43673.0
2016-10-19 14:00:00,32.11,32.13,32.08,32.09,63318.0,25.9367,25.9529,25.9125,25.9206,63318.0
2016-10-19 14:10:00,32.08,32.14,32.07,32.11,74640.0,25.9125,25.961,25.9044,25.9367,74640.0
2016-10-19 14:20:00,32.12,32.14,32.11,32.13,41196.0,25.9448,25.961,25.9367,25.9529,41196.0
2016-10-19 14:30:00,32.13,32.13,32.07,32.09,93231.0,25.9529,25.9529,25.9044,25.9206,93231.0
2016-10-19 14:40:00,32.09,32.12,32.08,32.12,35155.0,25.9206,25.9448,25.9125,25.9448,35155.0
2016-10-19 14:50:00,32.12,32.16,32.11,32.16,52836.0,25.9448,25.9771,25.9367,25.9771,52836.0
2016-10-19 15:00:00,32.16,32.18,32.14,32.16,56166.0,25.9771,25.9933,25.961,25.9771,56166.0
2016-10-19 15:10:00,32.16,32.2,32.15,32.2,58318.0,25.9771,26.0094,25.969,26.0094,58318.0
2016-10-19 15:20:00,32.19,32.22,32.18,32.2,76381.0,26.0013,26.0256,25.9933,26.0094,76381.0
2016-10-19 15:30:00,32.2,32.24,32.2,32.22,118103.0,26.0094,26.0417,26.0094,26.0256,118103.0
2016-10-19 15:40:00,32.22,32.25,32.21,32.25,172826.0,26.0256,26.0498,26.0175,26.0498,172826.0
2016-10-19 15:50:00,32.25,32.25,32.22,32.23,345768.0,26.0498,26.0498,26.0256,26.0336,345768.0
2016-10-20 09:30:00,32.15,32.15,31.99,32.0,76259.0,25.969,25.969,25.8398,25.8479,76259.0
2016-10-20 09:40:00,32.0,32.06,31.99,32.02,57124.0,25.8479,25.8963,25.8398,25.864,57124.0
2016-10-20 09:50:00,32.02,32.26,31.99,32.25,134055.0,25.864,26.0579,25.8398,26.0498,134055.0
2016-10-20 10:00:00,32.25,32.31,32.24,32.29,92423.0,26.0498,26.0983,26.0417,26.0821,92423.0
2016-10-20 10:10:00,32.29,32.3,32.18,32.18,107299.0,26.0821,26.0902,25.9933,25.9933,107299.0
2016-10-20 10:20:00,32.19,32.22,32.13,32.15,48768.0,26.0013,26.0256,25.9529,25.969,48768.0
2016-10-20 10:30:00,32.15,32.15,32.04,32.07,92775.0,25.969,25.969,25.8802,25.9044,92775.0
2016-10-20 10:40:00,32.07,32.09,32.04,32.05,87964.0,25.9044,25.9206,25.8802,25.8883,87964.0
2016-10-20 10:50:00,32.05,32.08,32.01,32.06,58502.0,25.8883,25.9125,25.8559,25.8963,58502.0
2016-10-20 11:00:00,32.05,32.12,32.05,32.1,74701.0,25.8883,25.9448,25.8883,25.9286,74701.0
2016-10-20 11:10:00,32.1,32.11,32.03,32.1,119476.0,25.9286,25.9367,25.8721,25.9286,119476.0
2016-10-20 11:20:00,32.09,32.11,32.06,32.06,74763.0,25.9206,25.9367,25.8963,25.8963,74763.0
2016-10-20 11:30:00,32.07,32.11,32.03,32.04,44485.0,25.9044,25.9367,25.8721,25.8802,44485.0
2016-10-20 11:40:00,32.04,32.12,32.03,32.12,47260.0,25.8802,25.9448,25.8721,25.9448,47260.0
2016-10-20 11:50:00,32.12,32.15,32.07,32.15,52664.0,25.9448,25.969,25.9044,25.969,52664.0
2016-10-20 12:00:00,32.14,32.22,32.13,32.22,61109.0,25.961,26.0256,25.9529,26.0256,61109.0
2016-10-20 12:10:00,32.22,32.22,32.19,32.22,40902.0,26.0256,26.0256,26.0013,26.0256,40902.0
2016-10-20 12:20:00,32.22,32.28,32.22,32.27,99709.0,26.0256,26.074,26.0256,26.066,99709.0
2016-10-20 12:30:00,32.28,32.28,32.25,32.27,54686.0,26.074,26.074,26.0498,26.066,54686.0
2016-10-20 12:40:00,32.28,32.29,32.25,32.26,62667.0,26.074,26.0821,26.0498,26.0579,62667.0
2016-10-20 12:50:00,32.26,32.27,32.21,32.22,84324.0,26.0579,26.066,26.0175,26.0256,84324.0
2016-10-20 13:00:00,32.23,32.27,32.22,32.26,38566.0,26.0336,26.066,26.0256,26.0579,38566.0
2016-10-20 13:10:00,32.26,32.26,32.16,32.2,35037.0,26.0579,26.0579,25.9771,26.0094,35037.0
2016-10-20 13:20:00,32.19,32.25,32.17,32.25,41233.0,26.0013,26.0498,25.9852,26.0498,41233.0
2016-10-20 13:30:00,32.24,32.24,32.2,32.22,27585.0,26.0417,26.0417,26.0094,26.0256,27585.0
2016-10-20 13:40:00,32.22,32.22,32.18,32.18,23411.0,26.0256,26.0256,25.9933,25.9933,23411.0
2016-10-20 13:50:00,32.18,32.18,32.1,32.12,53944.0,25.9933,25.9933,25.9286,25.9448,53944.0
2016-10-20 14:00:00,32.12,32.12,32.09,32.1,77917.0,25.9448,25.9448,25.9206,25.9286,77917.0
2016-10-20 14:10:00,32.11,32.11,32.07,32.08,18514.0,25.9367,25.9367,25.9044,25.9125,18514.0
2016-10-20 14:20:00,32.08,32.09,32.08,32.09,13031.0,25.9125,25.9206,25.9125,25.9206,13031.0
2016-10-20 14:30:00,32.09,32.1,32.05,32.05,50344.0,25.9206,25.9286,25.8883,25.8883,50344.0
2016-10-20 14:40:00,32.06,32.07,32.04,32.07,32969.0,25.8963,25.9044,25.8802,25.9044,32969.0
2016-10-20 14:50:00,32.07,32.07,32.04,32.06,30455.0,25.9044,25.9044,25.8802,25.8963,30455.0
2016-10-20 15:00:00,32.05,32.06,32.03,32.03,72689.0,25.8883,25.8963,25.8721,25.8721,72689.0
2016-10-20 15:10:00,32.03,32.04,32.0,32.01,43946.0,25.8721,25.8802,25.8479,25.8559,43946.0
2016-10-20 15:20:00,32.01,32.03,32.01,32.02,49137.0,25.8559,25.8721,25.8559,25.864,49137.0
2016-10-20 15:30:00,32.02,32.02,31.97,31.99,118416.0,25.864,25.864,25.8236,25.8398,118416.0
2016-10-20 15:40:00,31.99,32.02,31.98,31.99,149995.0,25.8398,25.864,25.8317,25.8398,149995.0
2016-10-20 15:50:00,31.99,32.02,31.98,32.0,305787.0,25.8398,25.864,25.8317,25.8479,305787.0
2016-10-21 09:30:00,31.75,31.82,31.7,31.76,233905.0,25.6459,25.7025,25.6055,25.654,233905.0
2016-10-21 09:40:00,31.77,31.83,31.74,31.8,74892.0,25.6621,25.7106,25.6379,25.6863,74892.0
2016-10-21 09:50:00,31.8,31.82,31.74,31.82,86149.0,25.6863,25.7025,25.6379,25.7025,86149.0
2016-10-21 10:00:00,31.81,31.82,31.71,31.73,39183.0,25.6944,25.7025,25.6136,25.6298,39183.0
2016-10-21 10:10:00,31.74,31.89,31.73,31.89,142787.0,25.6379,25.759,25.6298,25.759,142787.0
2016-10-21 10:20:00,31.89,31.93,31.86,31.87,128553.0,25.759,25.7913,25.7348,25.7429,128553.0
2016-10-21 10:30:00,31.86,31.9,31.83,31.84,65593.0,25.7348,25.7671,25.7106,25.7186,65593.0
2016-10-21 10:40:00,31.83,31.92,31.83,31.91,63962.0,25.7106,25.7832,25.7106,25.7752,63962.0
2016-10-21 10:50:00,31.91,31.91,31.88,31.9,27000.0,25.7752,25.7752,25.7509,25.7671,27000.0
2016-10-21 11:00:00,31.9,31.93,31.87,31.91,30834.0,25.7671,25.7913,25.7429,25.7752,30834.0
2016-10-21 11:10:00,31.91,31.94,31.89,31.94,50163.0,25.7752,25.7994,25.759,25.7994,50163.0
2016-10-21 11:20:00,31.94,31.96,31.9,31.91,53822.0,25.7994,25.8156,25.7671,25.7752,53822.0
2016-10-21 11:30:00,31.9,31.9,31.82,31.84,37952.0,25.7671,25.7671,25.7025,25.7186,37952.0
2016-10-21 11:40:00,31.84,31.86,31.76,31.86,45426.0,25.7186,25.7348,25.654,25.7348,45426.0
2016-10-21 11:50:00,31.86,31.87,31.79,31.79,24110.0,25.7348,25.7429,25.6782,25.6782,24110.0
2016-10-21 12:00:00,31.8,31.81,31.76,31.76,30884.0,25.6863,25.6944,25.654,25.654,30884.0
2016-10-21 12:10:00,31.76,31.76,31.7,31.7,37967.0,25.654,25.654,25.6055,25.6055,37967.0
2016-10-21 12:20:00,31.7,31.73,31.68,31.73,110363.0,25.6055,25.6298,25.5894,25.6298,110363.0
2016-10-21 12:30:00,31.73,31.76,31.71,31.76,51896.0,25.6298,25.654,25.6136,25.654,51896.0
2016-10-21 12:40:00,31.76,31.78,31.75,31.78,26212.0,25.654,25.6702,25.6459,25.6702,26212.0
2016-10-21 12:50:00,31.78,31.78,31.74,31.78,51406.0,25.6702,25.6702,25.6379,25.6702,51406.0
2016-10-21 13:00:00,31.78,31.79,31.74,31.77,58602.0,25.6702,25.6782,25.6379,25.6621,58602.0
2016-10-21 13:10:00,31.77,31.81,31.77,31.8,15009.0,25.6621,25.6944,25.6621,25.6863,15009.0
2016-10-21 13:20:00,31.8,31.86,31.8,31.85,29630.0,25.6863,25.7348,25.6863,25.7267,29630.0
2016-10-21 13:30:00,31.85,31.86,31.8,31.85,30407.0,25.7267,25.7348,25.6863,25.7267,30407.0
2016-10-21 13:40:00,31.85,31.91,31.84,31.9,41383.0,25.7267,25.7752,25.7186,25.7671,41383.0
2016-10-21 13:50:00,31.89,31.91,31.84,31.87,33342.0,25.759,25.7752,25.7186,25.7429,33342.0
2016-10-21 14:00:00,31.87,31.87,31.81,31.83,25264.0,25.7429,25.7429,25.6944,25.7106,25264.0
2016-10-21 14:10:00,31.82,31.84,31.82,31.83,15136.0,25.7025,25.7186,25.7025,25.7106,15136.0
2016-10-21 14:20:00,31.84,31.87,31.82,31.86,38496.0,25.7186,25.7429,25.7025,25.7348,38496.0
2016-10-21 14:30:00,31.87,31.89,31.85,31.89,34626.0,25.7429,25.759,25.7267,25.759,34626.0
2016-10-21 14:40:00,31.88,31.89,31.86,31.86,22720.0,25.7509,25.759,25.7348,25.7348,22720.0
2016-10-21 14:50:00,31.86,31.88,31.86,31.88,18712.0,25.7348,25.7509,25.7348,25.7509,18712.0
2016-10-21 15:00:00,31.87,31.9,31.86,31.88,51933.0,25.7429,25.7671,25.7348,25.7509,51933.0
2016-10-21 15:10:00,31.88,31.88,31.84,31.85,36885.0,25.7509,25.7509,25.7186,25.7267,36885.0
2016-10-21 15:20:00,31.85,31.87,31.83,31.86,46264.0,25.7267,25.7429,25.7106,25.7348,46264.0
2016-10-21 15:30:00,31.86,31.86,31.82,31.82,41474.0,25.7348,25.7348,25.7025,25.7025,41474.0
2016-10-21 15:40:00,31.82,31.91,31.82,31.89,227259.0,25.7025,25.7752,25.7025,25.759,227259.0
2016-10-21 15:50:00,31.9,31.91,31.88,31.89,318835.0,25.7671,25.7752,25.7509,25.759,318835.0
2016-10-24 09:30:00,32.05,32.15,32.0,32.06,65311.0,25.8883,25.969,25.8479,25.8963,65311.0
2016-10-24 09:40:00,32.08,32.11,32.0,32.06,27624.0,25.9125,25.9367,25.8479,25.8963,27624.0
2016-10-24 09:50:00,32.06,32.08,32.01,32.02,30872.0,25.8963,25.9125,25.8559,25.864,30872.0
2016-10-24 10:00:00,32.02,32.05,31.98,31.99,36413.0,25.864,25.8883,25.8317,25.8398,36413.0
2016-10-24 10:10:00,31.99,32.02,31.98,32.0,26309.0,25.8398,25.864,25.8317,25.8479,26309.0
2016-10-24 10:20:00,32.0,32.01,31.95,32.01,46380.0,25.8479,25.8559,25.8075,25.8559,46380.0
2016-10-24 10:30:00,32.01,32.03,31.99,32.02,16729.0,25.8559,25.8721,25.8398,25.864,16729.0
2016-10-24 10:40:00,32.03,32.04,31.97,31.99,44346.0,25.8721,25.8802,25.8236,25.8398,44346.0
2016-10-24 10:50:00,31.99,32.0,31.97,32.0,18629.0,25.8398,25.8479,25.8236,25.8479,18629.0
2016-10-24 11:00:00,32.01,32.05,31.99,31.99,36968.0,25.8559,25.8883,25.8398,25.8398,36968.0
2016-10-24 11:10:00,31.99,32.01,31.98,32.0,22009.0,25.8398,25.8559,25.8317,25.8479,22009.0
2016-10-24 11:20:00,32.0,32.01,31.99,32.0,20627.0,25.8479,25.8559,25.8398,25.8479,20627.0
2016-10-24 11:30:00,32.0,32.0,31.96,31.98,18695.0,25.8479,25.8479,25.8156,25.8317,18695.0
2016-10-24 11:40:00,31.99,31.99,31.93,31.94,18153.0,25.8398,25.8398,25.7913,25.7994,18153.0
2016-10-24 11:50:00,31.94,31.94,31.91,31.92,14668.0,25.7994,25.7994,25.7752,25.7832,14668.0
2016-10-24 12:00:00,31.91,31.94,31.91,31.94,26303.0,25.7752,25.7994,25.7752,25.7994,26303.0
2016-10-24 12:10:00,31.94,31.96,31.92,31.92,32283.0,25.7994,25.8156,25.7832,25.7832,32283.0
2016-10-24 12:20:00,31.92,31.94,31.9,31.91,39251.0,25.7832,25.7994,25.7671,25.7752,39251.0
2016-10-24 12:30:00,31.91,31.92,31.89,31.89,43951.0,25.7752,25.7832,25.759,25.759,43951.0
2016-10-24 12:40:00,31.89,31.92,31.88,31.91,27668.0,25.759,25.7832,25.7509,25.7752,27668.0
2016-10-24 12:50:00,31.91,31.91,31.85,31.86,69132.0,25.7752,25.7752,25.7267,25.7348,69132.0
2016-10-24 13:00:00,31.86,31.87,31.84,31.86,24466.0,25.7348,25.7429,25.7186,25.7348,24466.0
2016-10-24 13:10:00,31.86,31.9,31.86,31.9,23928.0,25.7348,25.7671,25.7348,25.7671,23928.0
2016-10-24 13:20:00,31.9,31.93,31.89,31.9,55913.0,25.7671,25.7913,25.759,25.7671,55913.0
2016-10-24 13:30:00,31.89,31.91,31.89,31.9,26285.0,25.759,25.7752,25.759,25.7671,26285.0
2016-10-24 13:40:00,31.89,31.94,31.88,31.94,37596.0,25.759,25.7994,25.7509,25.7994,37596.0
2016-10-24 13:50:00,31.94,31.95,31.9,31.91,32090.0,25.7994,25.8075,25.7671,25.7752,32090.0
2016-10-24 14:00:00,31.91,31.95,31.91,31.95,48261.0,25.7752,25.8075,25.7752,25.8075,48261.0
2016-10-24 14:10:00,31.94,31.96,31.9,31.91,25779.0,25.7994,25.8156,25.7671,25.7752,25779.0
2016-10-24 14:20:00,31.91,31.97,31.91,31.96,49070.0,25.7752,25.8236,25.7752,25.8156,49070.0
2016-10-24 14:30:00,31.97,31.97,31.92,31.92,44111.0,25.8236,25.8236,25.7832,25.7832,44111.0
2016-10-24 14:40:00,31.92,31.96,31.92,31.94,55359.0,25.7832,25.8156,25.7832,25.7994,55359.0
2016-10-24 14:50:00,31.94,31.98,31.93,31.98,32980.0,25.7994,25.8317,25.7913,25.8317,32980.0
2016-10-24 15:00:00,31.98,31.99,31.97,31.97,22002.0,25.8317,25.8398,25.8236,25.8236,22002.0
2016-10-24 15:10:00,31.98,31.99,31.96,31.98,47952.0,25.8317,25.8398,25.8156,25.8317,47952.0
2016-10-24 15:20:00,31.97,32.0,31.96,32.0,40299.0,25.8236,25.8479,25.8156,25.8479,40299.0
2016-10-24 15:30:00,32.0,32.01,31.99,32.01,44968.0,25.8479,25.8559,25.8398,25.8559,44968.0
2016-10-24 15:40:00,32.01,32.01,31.98,32.01,119289.0,25.8559,25.8559,25.8317,25.8559,119289.0
2016-10-24 15:50:00,32.01,32.01,31.96,31.96,255077.0,25.8559,25.8559,25.8156,25.8156,255077.0
2016-10-25 09:30:00,31.92,31.96,31.86,31.91,60766.0,25.7832,25.8156,25.7348,25.7752,60766.0
2016-10-25 09:40:00,31.91,31.91,31.81,31.82,43740.0,25.7752,25.7752,25.6944,25.7025,43740.0
2016-10-25 09:50:00,31.83,31.88,31.77,31.87,97627.0,25.7106,25.7509,25.6621,25.7429,97627.0
2016-10-25 10:00:00,31.87,31.87,31.85,31.87,24029.0,25.7429,25.7429,25.7267,25.7429,24029.0
2016-10-25 10:10:00,31.87,31.87,31.84,31.86,39358.0,25.7429,25.7429,25.7186,25.7348,39358.0
2016-10-25 10:20:00,31.85,31.86,31.79,31.82,23479.0,25.7267,25.7348,25.6782,25.7025,23479.0
2016-10-25 10:30:00,31.81,31.86,31.8,31.84,18443.0,25.6944,25.7348,25.6863,25.7186,18443.0
2016-10-25 10:40:00,31.85,31.85,31.76,31.77,25450.0,25.7267,25.7267,25.654,25.6621,25450.0
2016-10-25 10:50:00,31.77,31.8,31.76,31.8,24353.0,25.6621,25.6863,25.654,25.6863,24353.0
2016-10-25 11:00:00,31.8,31.86,31.79,31.86,23719.0,25.6863,25.7348,25.6782,25.7348,23719.0
2016-10-25 11:10:00,31.86,31.9,31.85,31.89,28986.0,25.7348,25.7671,25.7267,25.759,28986.0
2016-10-25 11:20:00,31.9,31.9,31.83,31.84,19382.0,25.7671,25.7671,25.7106,25.7186,19382.0
2016-10-25 11:30:00,31.85,31.91,31.84,31.89,56237.0,25.7267,25.7752,25.7186,25.759,56237.0
2016-10-25 11:40:00,31.88,31.88,31.85,31.87,24234.0,25.7509,25.7509,25.7267,25.7429,24234.0
2016-10-25 11:50:00,31.87,31.91,31.86,31.9,50193.0,25.7429,25.7752,25.7348,25.7671,50193.0
2016-10-25 12:00:00,31.9,31.9,31.85,31.86,26407.0,25.7671,25.7671,25.7267,25.7348,26407.0
2016-10-25 12:10:00,31.87,31.89,31.83,31.86,25546.0,25.7429,25.759,25.7106,25.7348,25546.0
2016-10-25 12:20:00,31.86,31.86,31.82,31.83,22003.0,25.7348,25.7348,25.7025,25.7106,22003.0
2016-10-25 12:30:00,31.82,31.85,31.81,31.85,18344.0,25.7025,25.7267,25.6944,25.7267,18344.0
2016-10-25 12:40:00,31.85,31.88,31.84,31.88,23912.0,25.7267,25.7509,25.7186,25.7509,23912.0
2016-10-25 12:50:00,31.87,31.9,31.87,31.89,7897.0,25.7429,25.7671,25.7429,25.759,7897.0
2016-10-25 13:00:00,31.9,31.9,31.83,31.84,45324.0,25.7671,25.7671,25.7106,25.7186,45324.0
2016-10-25 13:10:00,31.84,31.88,31.83,31.88,25006.0,25.7186,25.7509,25.7106,25.7509,25006.0
2016-10-25 13:20:00,31.87,31.91,31.87,31.87,32301.0,25.7429,25.7752,25.7429,25.7429,32301.0
2016-10-25 13:30:00,31.87,31.89,31.87,31.88,11211.0,25.7429,25.759,25.7429,25.7509,11211.0
2016-10-25 13:40:00,31.89,31.91,31.89,31.91,9219.0,25.759,25.7752,25.759,25.7752,9219.0
2016-10-25 13:50:00,31.91,31.93,31.89,31.9,22329.0,25.7752,25.7913,25.759,25.7671,22329.0
2016-10-25 14:00:00,31.9,31.92,31.89,31.9,28358.0,25.7671,25.7832,25.759,25.7671,28358.0
2016-10-25 14:10:00,31.9,31.94,31.89,31.91,26113.0,25.7671,25.7994,25.759,25.7752,26113.0
2016-10-25 14:20:00,31.91,31.94,31.9,31.94,20375.0,25.7752,25.7994,25.7671,25.7994,20375.0
2016-10-25 14:30:00,31.94,31.94,31.92,31.94,24580.0,25.7994,25.7994,25.7832,25.7994,24580.0
2016-10-25 14:40:00,31.94,31.95,31.89,31.9,110892.0,25.7994,25.8075,25.759,25.7671,110892.0
2016-10-25 14:50:00,31.9,31.9,31.88,31.89,11696.0,25.7671,25.7671,25.7509,25.759,11696.0
2016-10-25 15:00:00,31.89,31.89,31.86,31.86,33832.0,25.759,25.759,25.7348,25.7348,33832.0
2016-10-25 15:10:00,31.87,31.87,31.86,31.87,19652.0,25.7429,25.7429,25.7348,25.7429,19652.0
2016-10-25 15:20:00,31.87,31.92,31.86,31.92,43877.0,25.7429,25.7832,25.7348,25.7832,43877.0
2016-10-25 15:30:00,31.92,31.94,31.88,31.89,51188.0,25.7832,25.7994,25.7509,25.759,51188.0
2016-10-25 15:40:00,31.89,31.9,31.85,31.88,98005.0,25.759,25.7671,25.7267,25.7509,98005.0
2016-10-25 15:50:00,31.88,31.88,31.85,31.87,213294.0,25.7509,25.7509,25.7267,25.7429,213294.0
2016-10-26 09:30:00,31.83,31.88,31.76,31.86,19880.0,25.7106,25.7509,25.654,25.7348,19880.0
2016-10-26 09:40:00,31.88,31.96,31.87,31.92,23806.0,25.7509,25.8156,25.7429,25.7832,23806.0
2016-10-26 09:50:00,31.92,31.95,31.91,31.93,11087.0,25.7832,25.8075,25.7752,25.7913,11087.0
2016-10-26 10:00:00,31.92,31.97,31.92,31.95,16863.0,25.7832,25.8236,25.7832,25.8075,16863.0
2016-10-26 10:10:00,31.96,31.98,31.92,31.92,22209.0,25.8156,25.8317,25.7832,25.7832,22209.0
2016-10-26 10:20:00,31.92,32.01,31.92,32.0,25650.0,25.7832,25.8559,25.7832,25.8479,25650.0
2016-10-26 10:30:00,32.01,32.04,31.99,32.01,19369.0,25.8559,25.8802,25.8398,25.8559,19369.0
2016-10-26 10:40:00,32.0,32.01,31.97,31.98,18954.0,25.8479,25.8559,25.8236,25.8317,18954.0
2016-10-26 10:50:00,31.99,32.08,31.98,32.07,26407.0,25.8398,25.9125,25.8317,25.9044,26407.0
2016-10-26 11:00:00,32.07,32.08,32.04,32.07,23186.0,25.9044,25.9125,25.8802,25.9044,23186.0
2016-10-26 11:10:00,32.07,32.08,31.99,31.99,15702.0,25.9044,25.9125,25.8398,25.8398,15702.0
2016-10-26 11:20:00,31.99,32.01,31.96,32.01,28503.0,25.8398,25.8559,25.8156,25.8559,28503.0
2016-10-26 11:30:00,32.01,32.06,32.01,32.04,25600.0,25.8559,25.8963,25.8559,25.8802,25600.0
2016-10-26 11:40:00,32.04,32.1,32.04,32.09,23360.0,25.8802,25.9286,25.8802,25.9206,23360.0
2016-10-26 11:50:00,32.09,32.12,32.04,32.05,28860.0,25.9206,25.9448,25.8802,25.8883,28860.0
2016-10-26 12:00:00,32.04,32.07,32.03,32.05,17097.0,25.8802,25.9044,25.8721,25.8883,17097.0
2016-10-26 12:10:00,32.05,32.06,32.03,32.04,9201.0,25.8883,25.8963,25.8721,25.8802,9201.0
2016-10-26 12:20:00,32.03,32.05,32.03,32.04,14827.0,25.8721,25.8883,25.8721,25.8802,14827.0
2016-10-26 12:30:00,32.04,32.06,32.03,32.05,19391.0,25.8802,25.8963,25.8721,25.8883,19391.0
2016-10-26 12:40:00,32.05,32.05,32.02,32.02,13698.0,25.8883,25.8883,25.864,25.864,13698.0
2016-10-26 12:50:00,32.03,32.05,32.0,32.01,19177.0,25.8721,25.8883,25.8479,25.8559,19177.0
2016-10-26 13:00:00,32.01,32.04,32.0,32.01,23338.0,25.8559,25.8802,25.8479,25.8559,23338.0
2016-10-26 13:10:00,32.0,32.0,31.96,31.98,12574.0,25.8479,25.8479,25.8156,25.8317,12574.0
2016-10-26 13:20:00,31.98,32.01,31.97,32.0,14548.0,25.8317,25.8559,25.8236,25.8479,14548.0
2016-10-26 13:30:00,31.99,32.01,31.97,31.98,16116.0,25.8398,25.8559,25.8236,25.8317,16116.0
2016-10-26 13:40:00,31.98,31.98,31.93,31.96,15606.0,25.8317,25.8317,25.7913,25.8156,15606.0
2016-10-26 13:50:00,31.96,31.97,31.9,31.93,24700.0,25.8156,25.8236,25.7671,25.7913,24700.0
2016-10-26 14:00:00,31.93,31.94,31.91,31.94,36479.0,25.7913,25.7994,25.7752,25.7994,36479.0
2016-10-26 14:10:00,31.94,31.99,31.92,31.99,13888.0,25.7994,25.8398,25.7832,25.8398,13888.0
2016-10-26 14:20:00,31.99,32.0,31.96,31.98,28259.0,25.8398,25.8479,25.8156,25.8317,28259.0
2016-10-26 14:30:00,31.98,31.99,31.96,31.99,18327.0,25.8317,25.8398,25.8156,25.8398,18327.0
2016-10-26 14:40:00,32.0,32.02,32.0,32.02,22775.0,25.8479,25.864,25.8479,25.864,22775.0
2016-10-26 14:50:00,32.02,32.02,31.95,31.99,39396.0,25.864,25.864,25.8075,25.8398,39396.0
2016-10-26 15:00:00,31.99,31.99,31.98,31.98,13403.0,25.8398,25.8398,25.8317,25.8317,13403.0
2016-10-26 15:10:00,31.98,31.99,31.95,31.96,33395.0,25.8317,25.8398,25.8075,25.8156,33395.0
2016-10-26 15:20:00,31.96,32.0,31.96,31.96,49502.0,25.8156,25.8479,25.8156,25.8156,49502.0
2016-10-26 15:30:00,31.97,31.99,31.96,31.99,41700.0,25.8236,25.8398,25.8156,25.8398,41700.0
2016-10-26 15:40:00,31.99,32.0,31.97,31.99,108713.0,25.8398,25.8479,25.8236,25.8398,108713.0
2016-10-26 15:50:00,31.99,32.0,31.96,31.97,163668.0,25.8398,25.8479,25.8156,25.8236,163668.0
2016-10-27 09:30:00,32.03,32.1,31.95,31.95,30710.0,25.8721,25.9286,25.8075,25.8075,30710.0
2016-10-27 09:40:00,31.95,31.98,31.92,31.94,25033.0,25.8075,25.8317,25.7832,25.7994,25033.0
2016-10-27 09:50:00,31.93,31.97,31.89,31.91,36895.0,25.7913,25.8236,25.759,25.7752,36895.0
2016-10-27 10:00:00,31.91,31.92,31.83,31.85,38048.0,25.7752,25.7832,25.7106,25.7267,38048.0
2016-10-27 10:10:00,31.85,31.86,31.74,31.75,37804.0,25.7267,25.7348,25.6379,25.6459,37804.0
2016-10-27 10:20:00,31.75,31.8,31.72,31.79,30083.0,25.6459,25.6863,25.6217,25.6782,30083.0
2016-10-27 10:30:00,31.79,31.81,31.75,31.76,24991.0,25.6782,25.6944,25.6459,25.654,24991.0
2016-10-27 10:40:00,31.76,31.82,31.75,31.82,21103.0,25.654,25.7025,25.6459,25.7025,21103.0
2016-10-27 10:50:00,31.82,31.84,31.75,31.76,22106.0,25.7025,25.7186,25.6459,25.654,22106.0
2016-10-27 11:00:00,31.76,31.85,31.75,31.84,53228.0,25.654,25.7267,25.6459,25.7186,53228.0
2016-10-27 11:10:00,31.85,31.87,31.81,31.87,33886.0,25.7267,25.7429,25.6944,25.7429,33886.0
2016-10-27 11:20:00,31.87,31.87,31.8,31.8,27443.0,25.7429,25.7429,25.6863,25.6863,27443.0
2016-10-27 11:30:00,31.8,31.81,31.73,31.76,38921.0,25.6863,25.6944,25.6298,25.654,38921.0
2016-10-27 11:40:00,31.76,31.78,31.71,31.78,47799.0,25.654,25.6702,25.6136,25.6702,47799.0
2016-10-27 11:50:00,31.78,31.84,31.76,31.83,25625.0,25.6702,25.7186,25.654,25.7106,25625.0
2016-10-27 12:00:00,31.83,31.88,31.82,31.88,16252.0,25.7106,25.7509,25.7025,25.7509,16252.0
2016-10-27 12:10:00,31.89,31.91,31.84,31.85,17889.0,25.759,25.7752,25.7186,25.7267,17889.0
2016-10-27 12:20:00,31.85,31.85,31.83,31.84,11520.0,25.7267,25.7267,25.7106,25.7186,11520.0
2016-10-27 12:30:00,31.84,31.85,31.78,31.81,18395.0,25.7186,25.7267,25.6702,25.6944,18395.0
2016-10-27 12:40:00,31.8,31.82,31.79,31.79,16499.0,25.6863,25.7025,25.6782,25.6782,16499.0
2016-10-27 12:50:00,31.79,31.82,31.79,31.81,11905.0,25.6782,25.7025,25.6782,25.6944,11905.0
2016-10-27 13:00:00,31.81,31.81,31.71,31.73,38738.0,25.6944,25.6944,25.6136,25.6298,38738.0
2016-10-27 13:10:00,31.73,31.78,31.72,31.76,22220.0,25.6298,25.6702,25.6217,25.654,22220.0
2016-10-27 13:20:00,31.76,31.78,31.75,31.78,13921.0,25.654,25.6702,25.6459,25.6702,13921.0
2016-10-27 13:30:00,31.78,31.82,31.76,31.82,12190.0,25.6702,25.7025,25.654,25.7025,12190.0
2016-10-27 13:40:00,31.82,31.82,31.78,31.78,16429.0,25.7025,25.7025,25.6702,25.6702,16429.0
2016-10-27 13:50:00,31.79,31.8,31.78,31.79,11909.0,25.6782,25.6863,25.6702,25.6782,11909.0
2016-10-27 14:00:00,31.79,31.81,31.78,31.79,16749.0,25.6782,25.6944,25.6702,25.6782,16749.0
2016-10-27 14:10:00,31.78,31.82,31.75,31.76,27958.0,25.6702,25.7025,25.6459,25.654,27958.0
2016-10-27 14:20:00,31.76,31.79,31.75,31.78,18898.0,25.654,25.6782,25.6459,25.6702,18898.0
2016-10-27 14:30:00,31.79,31.8,31.73,31.76,29479.0,25.6782,25.6863,25.6298,25.654,29479.0
2016-10-27 14:40:00,31.75,31.77,31.71,31.73,38098.0,25.6459,25.6621,25.6136,25.6298,38098.0
2016-10-27 14:50:00,31.73,31.74,31.71,31.73,24505.0,25.6298,25.6379,25.6136,25.6298,24505.0
2016-10-27 15:00:00,31.73,31.76,31.7,31.71,130117.0,25.6298,25.654,25.6055,25.6136,130117.0
2016-10-27 15:10:00,31.71,31.72,31.66,31.67,120670.0,25.6136,25.6217,25.5732,25.5813,120670.0
2016-10-27 15:20:00,31.66,31.7,31.66,31.7,27898.0,25.5732,25.6055,25.5732,25.6055,27898.0
2016-10-27 15:30:00,31.69,31.72,31.68,31.69,106044.0,25.5975,25.6217,25.5894,25.5975,106044.0
2016-10-27 15:40:00,31.69,31.71,31.66,31.67,78329.0,25.5975,25.6136,25.5732,25.5813,78329.0
2016-10-27 15:50:00,31.67,31.67,31.65,31.66,147911.0,25.5813,25.5813,25.5652,25.5732,147911.0
2016-10-28 09:30:00,31.69,31.82,31.64,31.77,101159.0,25.5975,25.7025,25.5571,25.6621,101159.0
2016-10-28 09:40:00,31.77,31.83,31.76,31.78,18841.0,25.6621,25.7106,25.654,25.6702,18841.0
2016-10-28 09:50:00,31.78,31.81,31.75,31.78,15557.0,25.6702,25.6944,25.6459,25.6702,15557.0
2016-10-28 10:00:00,31.79,31.8,31.7,31.74,24287.0,25.6782,25.6863,25.6055,25.6379,24287.0
2016-10-28 10:10:00,31.74,31.76,31.71,31.73,51970.0,25.6379,25.654,25.6136,25.6298,51970.0
2016-10-28 10:20:00,31.73,31.77,31.72,31.74,73291.0,25.6298,25.6621,25.6217,25.6379,73291.0
2016-10-28 10:30:00,31.74,31.78,31.69,31.74,95764.0,25.6379,25.6702,25.5975,25.6379,95764.0
2016-10-28 10:40:00,31.74,31.75,31.72,31.75,21753.0,25.6379,25.6459,25.6217,25.6459,21753.0
2016-10-28 10:50:00,31.75,31.76,31.69,31.7,31470.0,25.6459,25.654,25.5975,25.6055,31470.0
2016-10-28 11:00:00,31.7,31.74,31.69,31.69,29944.0,25.6055,25.6379,25.5975,25.5975,29944.0
2016-10-28 11:10:00,31.7,31.71,31.68,31.7,18408.0,25.6055,25.6136,25.5894,25.6055,18408.0
2016-10-28 11:20:00,31.7,31.73,31.69,31.71,21258.0,25.6055,25.6298,25.5975,25.6136,21258.0
2016-10-28 11:30:00,31.72,31.73,31.7,31.72,12837.0,25.6217,25.6298,25.6055,25.6217,12837.0
2016-10-28 11:40:00,31.71,31.73,31.7,31.71,12867.0,25.6136,25.6298,25.6055,25.6136,12867.0
2016-10-28 11:50:00,31.71,31.71,31.66,31.66,41025.0,25.6136,25.6136,25.5732,25.5732,41025.0
2016-10-28 12:00:00,31.66,31.66,31.63,31.65,21629.0,25.5732,25.5732,25.549,25.5652,21629.0
2016-10-28 12:10:00,31.65,31.68,31.65,31.67,16402.0,25.5652,25.5894,25.5652,25.5813,16402.0
2016-10-28 12:20:00,31.68,31.68,31.63,31.64,21982.0,25.5894,25.5894,25.549,25.5571,21982.0
2016-10-28 12:30:00,31.64,31.64,31.6,31.62,21935.0,25.5571,25.5571,25.5248,25.5409,21935.0
2016-10-28 12:40:00,31.62,31.65,31.61,31.64,22869.0,25.5409,25.5652,25.5328,25.5571,22869.0
2016-10-28 12:50:00,31.65,31.68,31.63,31.64,18317.0,25.5652,25.5894,25.549,25.5571,18317.0
2016-10-28 13:00:00,31.64,31.64,31.41,31.42,79973.0,25.5571,25.5571,25.3713,25.3794,79973.0
2016-10-28 13:10:00,31.42,31.5,31.37,31.45,85341.0,25.3794,25.444,25.339,25.4036,85341.0
2016-10-28 13:20:00,31.45,31.48,31.38,31.39,51079.0,25.4036,25.4278,25.3471,25.3551,51079.0
2016-10-28 13:30:00,31.38,31.38,31.22,31.25,77549.0,25.3471,25.3471,25.2178,25.2421,77549.0
2016-10-28 13:40:00,31.25,31.31,31.24,31.28,72187.0,25.2421,25.2905,25.234,25.2663,72187.0
2016-10-28 13:50:00,31.28,31.31,31.25,31.25,38118.0,25.2663,25.2905,25.2421,25.2421,38118.0
2016-10-28 14:00:00,31.25,31.32,31.24,31.32,39105.0,25.2421,25.2986,25.234,25.2986,39105.0
2016-10-28 14:10:00,31.32,31.39,31.31,31.37,41468.0,25.2986,25.3551,25.2905,25.339,41468.0
2016-10-28 14:20:00,31.37,31.43,31.37,31.39,37435.0,25.339,25.3875,25.339,25.3551,37435.0
2016-10-28 14:30:00,31.39,31.42,31.37,31.41,37829.0,25.3551,25.3794,25.339,25.3713,37829.0
2016-10-28 14:40:00,31.42,31.43,31.37,31.43,38402.0,25.3794,25.3875,25.339,25.3875,38402.0
2016-10-28 14:50:00,31.43,31.51,31.43,31.5,116353.0,25.3875,25.4521,25.3875,25.444,116353.0
2016-10-28 15:00:00,31.5,31.51,31.44,31.45,40149.0,25.444,25.4521,25.3955,25.4036,40149.0
2016-10-28 15:10:00,31.45,31.45,31.39,31.4,45904.0,25.4036,25.4036,25.3551,25.3632,45904.0
2016-10-28 15:20:00,31.41,31.52,31.4,31.49,100563.0,25.3713,25.4601,25.3632,25.4359,100563.0
2016-10-28 15:30:00,31.48,31.49,31.44,31.46,86345.0,25.4278,25.4359,25.3955,25.4117,86345.0
2016-10-28 15:40:00,31.46,31.48,31.42,31.48,132917.0,25.4117,25.4278,25.3794,25.4278,132917.0
2016-10-28 15:50:00,31.48,31.52,31.46,31.47,347139.0,25.4278,25.4601,25.4117,25.4198,347139.0
2016-10-31 09:30:00,31.58,31.59,31.45,31.49,66598.0,25.5086,25.5167,25.4036,25.4359,66598.0
2016-10-31 09:40:00,31.5,31.51,31.42,31.45,51259.0,25.444,25.4521,25.3794,25.4036,51259.0
2016-10-31 09:50:00,31.46,31.52,31.46,31.48,23060.0,25.4117,25.4601,25.4117,25.4278,23060.0
2016-10-31 10:00:00,31.49,31.51,31.47,31.47,24048.0,25.4359,25.4521,25.4198,25.4198,24048.0
2016-10-31 10:10:00,31.47,31.5,31.46,31.47,23083.0,25.4198,25.444,25.4117,25.4198,23083.0
2016-10-31 10:20:00,31.48,31.53,31.38,31.53,69509.0,25.4278,25.4682,25.3471,25.4682,69509.0
2016-10-31 10:30:00,31.53,31.53,31.39,31.39,44897.0,25.4682,25.4682,25.3551,25.3551,44897.0
2016-10-31 10:40:00,31.39,31.43,31.37,31.43,97592.0,25.3551,25.3875,25.339,25.3875,97592.0
2016-10-31 10:50:00,31.44,31.52,31.43,31.47,42416.0,25.3955,25.4601,25.3875,25.4198,42416.0
2016-10-31 11:00:00,31.47,31.47,31.43,31.46,161834.0,25.4198,25.4198,25.3875,25.4117,161834.0
2016-10-31 11:10:00,31.46,31.51,31.46,31.5,35289.0,25.4117,25.4521,25.4117,25.444,35289.0
2016-10-31 11:20:00,31.49,31.49,31.43,31.45,45893.0,25.4359,25.4359,25.3875,25.4036,45893.0
2016-10-31 11:30:00,31.45,31.48,31.44,31.46,25700.0,25.4036,25.4278,25.3955,25.4117,25700.0
2016-10-31 11:40:00,31.46,31.48,31.45,31.48,23234.0,25.4117,25.4278,25.4036,25.4278,23234.0
2016-10-31 11:50:00,31.48,31.53,31.46,31.51,26909.0,25.4278,25.4682,25.4117,25.4521,26909.0
2016-10-31 12:00:00,31.51,31.56,31.51,31.54,24951.0,25.4521,25.4925,25.4521,25.4763,24951.0
2016-10-31 12:10:00,31.53,31.54,31.51,31.53,13712.0,25.4682,25.4763,25.4521,25.4682,13712.0
2016-10-31 12:20:00,31.53,31.54,31.51,31.53,9889.0,25.4682,25.4763,25.4521,25.4682,9889.0
2016-10-31 12:30:00,31.54,31.56,31.53,31.56,20461.0,25.4763,25.4925,25.4682,25.4925,20461.0
2016-10-31 12:40:00,31.55,31.57,31.54,31.55,10651.0,25.4844,25.5005,25.4763,25.4844,10651.0
2016-10-31 12:50:00,31.56,31.59,31.55,31.58,12307.0,25.4925,25.5167,25.4844,25.5086,12307.0
2016-10-31 13:00:00,31.59,31.6,31.57,31.58,20147.0,25.5167,25.5248,25.5005,25.5086,20147.0
2016-10-31 13:10:00,31.57,31.6,31.57,31.57,16484.0,25.5005,25.5248,25.5005,25.5005,16484.0
2016-10-31 13:20:00,31.58,31.6,31.57,31.57,14122.0,25.5086,25.5248,25.5005,25.5005,14122.0
2016-10-31 13:30:00,31.58,31.59,31.55,31.55,22439.0,25.5086,25.5167,25.4844,25.4844,22439.0
2016-10-31 13:40:00,31.55,31.56,31.53,31.55,13366.0,25.4844,25.4925,25.4682,25.4844,13366.0
2016-10-31 13:50:00,31.56,31.56,31.51,31.51,13747.0,25.4925,25.4925,25.4521,25.4521,13747.0
2016-10-31 14:00:00,31.51,31.54,31.5,31.5,26732.0,25.4521,25.4763,25.444,25.444,26732.0
2016-10-31 14:10:00,31.5,31.55,31.49,31.55,45536.0,25.444,25.4844,25.4359,25.4844,45536.0
2016-10-31 14:20:00,31.54,31.56,31.52,31.52,21370.0,25.4763,25.4925,25.4601,25.4601,21370.0
2016-10-31 14:30:00,31.53,31.54,31.52,31.53,12536.0,25.4682,25.4763,25.4601,25.4682,12536.0
2016-10-31 14:40:00,31.53,31.53,31.49,31.49,20165.0,25.4682,25.4682,25.4359,25.4359,20165.0
2016-10-31 14:50:00,31.49,31.55,31.48,31.55,39877.0,25.4359,25.4844,25.4278,25.4844,39877.0
2016-10-31 15:00:00,31.55,31.56,31.54,31.55,19319.0,25.4844,25.4925,25.4763,25.4844,19319.0
2016-10-31 15:10:00,31.56,31.56,31.54,31.54,40886.0,25.4925,25.4925,25.4763,25.4763,40886.0
2016-10-31 15:20:00,31.55,31.58,31.54,31.58,39307.0,25.4844,25.5086,25.4763,25.5086,39307.0
2016-10-31 15:30:00,31.58,31.6,31.55,31.56,145911.0,25.5086,25.5248,25.4844,25.4925,145911.0
2016-10-31 15:40:00,31.56,31.57,31.53,31.57,109758.0,25.4925,25.5005,25.4682,25.5005,109758.0
2016-10-31 15:50:00,31.57,31.57,31.51,31.52,398379.0,25.5005,25.5005,25.4521,25.4601,398379.0
2016-11-01 09:30:00,31.73,31.73,31.43,31.43,106150.0,25.6298,25.6298,25.3875,25.3875,106150.0
2016-11-01 09:40:00,31.44,31.54,31.42,31.52,39796.0,25.3955,25.4763,25.3794,25.4601,39796.0
2016-11-01 09:50:00,31.52,31.55,31.49,31.53,19016.0,25.4601,25.4844,25.4359,25.4682,19016.0
2016-11-01 10:00:00,31.53,31.53,31.46,31.46,30828.0,25.4682,25.4682,25.4117,25.4117,30828.0
2016-11-01 10:10:00,31.46,31.48,31.41,31.46,21827.0,25.4117,25.4278,25.3713,25.4117,21827.0
2016-11-01 10:20:00,31.46,31.47,31.43,31.44,18104.0,25.4117,25.4198,25.3875,25.3955,18104.0
2016-11-01 10:30:00,31.44,31.45,31.38,31.38,28700.0,25.3955,25.4036,25.3471,25.3471,28700.0
2016-11-01 10:40:00,31.39,31.39,31.36,31.38,36799.0,25.3551,25.3551,25.3309,25.3471,36799.0
2016-11-01 10:50:00,31.38,31.47,31.38,31.45,28298.0,25.3471,25.4198,25.3471,25.4036,28298.0
2016-11-01 11:00:00,31.45,31.45,31.42,31.43,23780.0,25.4036,25.4036,25.3794,25.3875,23780.0
2016-11-01 11:10:00,31.43,31.43,31.4,31.42,40233.0,25.3875,25.3875,25.3632,25.3794,40233.0
2016-11-01 11:20:00,31.42,31.42,31.35,31.36,40145.0,25.3794,25.3794,25.3228,25.3309,40145.0
2016-11-01 11:30:00,31.35,31.42,31.32,31.41,18444.0,25.3228,25.3794,25.2986,25.3713,18444.0
2016-11-01 11:40:00,31.4,31.44,31.38,31.42,17403.0,25.3632,25.3955,25.3471,25.3794,17403.0
2016-11-01 11:50:00,31.42,31.42,31.36,31.38,16209.0,25.3794,25.3794,25.3309,25.3471,16209.0
2016-11-01 12:00:00,31.38,31.42,31.37,31.39,39799.0,25.3471,25.3794,25.339,25.3551,39799.0
2016-11-01 12:10:00,31.38,31.39,31.31,31.34,53060.0,25.3471,25.3551,25.2905,25.3148,53060.0
2016-11-01 12:20:00,31.33,31.35,31.31,31.32,32196.0,25.3067,25.3228,25.2905,25.2986,32196.0
2016-11-01 12:30:00,31.31,31.35,31.31,31.31,19522.0,25.2905,25.3228,25.2905,25.2905,19522.0
2016-11-01 12:40:00,31.31,31.32,31.24,31.24,33270.0,25.2905,25.2986,25.234,25.234,33270.0
2016-11-01 12:50:00,31.25,31.3,31.24,31.3,17306.0,25.2421,25.2824,25.234,25.2824,17306.0
2016-11-01 13:00:00,31.3,31.33,31.27,31.33,31630.0,25.2824,25.3067,25.2582,25.3067,31630.0
2016-11-01 13:10:00,31.33,31.34,31.28,31.3,27682.0,25.3067,25.3148,25.2663,25.2824,27682.0
2016-11-01 13:20:00,31.3,31.32,31.27,31.32,22225.0,25.2824,25.2986,25.2582,25.2986,22225.0
2016-11-01 13:30:00,31.32,31.32,31.25,31.27,36571.0,25.2986,25.2986,25.2421,25.2582,36571.0
2016-11-01 13:40:00,31.27,31.28,31.21,31.24,23838.0,25.2582,25.2663,25.2097,25.234,23838.0
2016-11-01 13:50:00,31.23,31.27,31.23,31.25,45608.0,25.2259,25.2582,25.2259,25.2421,45608.0
2016-11-01 14:00:00,31.24,31.24,31.17,31.21,42909.0,25.234,25.234,25.1774,25.2097,42909.0
2016-11-01 14:10:00,31.21,31.21,31.13,31.17,57689.0,25.2097,25.2097,25.1451,25.1774,57689.0
2016-11-01 14:20:00,31.16,31.24,31.14,31.22,56310.0,25.1694,25.234,25.1532,25.2178,56310.0
2016-11-01 14:30:00,31.22,31.24,31.19,31.21,44609.0,25.2178,25.234,25.1936,25.2097,44609.0
2016-11-01 14:40:00,31.21,31.22,31.15,31.16,59065.0,25.2097,25.2178,25.1613,25.1694,59065.0
2016-11-01 14:50:00,31.16,31.21,31.15,31.17,43498.0,25.1694,25.2097,25.1613,25.1774,43498.0
2016-11-01 15:00:00,31.17,31.22,31.14,31.21,58935.0,25.1774,25.2178,25.1532,25.2097,58935.0
2016-11-01 15:10:00,31.21,31.24,31.16,31.23,71140.0,25.2097,25.234,25.1694,25.2259,71140.0
2016-11-01 15:20:00,31.22,31.29,31.21,31.28,54728.0,25.2178,25.2744,25.2097,25.2663,54728.0
2016-11-01 15:30:00,31.28,31.29,31.2,31.25,77998.0,25.2663,25.2744,25.2017,25.2421,77998.0
2016-11-01 15:40:00,31.25,31.3,31.21,31.26,134306.0,25.2421,25.2824,25.2097,25.2501,134306.0
2016-11-01 15:50:00,31.26,31.29,31.24,31.27,317774.0,25.2501,25.2744,25.234,25.2582,317774.0
2016-11-02 09:30:00,31.19,31.24,31.15,31.21,41195.0,25.1936,25.234,25.1613,25.2097,41195.0
2016-11-02 09:40:00,31.21,31.23,31.17,31.21,23707.0,25.2097,25.2259,25.1774,25.2097,23707.0
2016-11-02 09:50:00,31.21,31.25,31.21,31.25,22620.0,25.2097,25.2421,25.2097,25.2421,22620.0
2016-11-02 10:00:00,31.24,31.29,31.21,31.28,43954.0,25.234,25.2744,25.2097,25.2663,43954.0
2016-11-02 10:10:00,31.28,31.34,31.27,31.3,42413.0,25.2663,25.3148,25.2582,25.2824,42413.0
2016-11-02 10:20:00,31.29,31.3,31.25,31.26,25365.0,25.2744,25.2824,25.2421,25.2501,25365.0
2016-11-02 10:30:00,31.25,31.26,31.2,31.24,57297.0,25.2421,25.2501,25.2017,25.234,57297.0
2016-11-02 10:40:00,31.24,31.24,31.18,31.21,42697.0,25.234,25.234,25.1855,25.2097,42697.0
2016-11-02 10:50:00,31.2,31.21,31.14,31.16,32375.0,25.2017,25.2097,25.1532,25.1694,32375.0
2016-11-02 11:00:00,31.16,31.2,31.14,31.2,44919.0,25.1694,25.2017,25.1532,25.2017,44919.0
2016-11-02 11:10:00,31.21,31.25,31.21,31.25,35370.0,25.2097,25.2421,25.2097,25.2421,35370.0
2016-11-02 11:20:00,31.24,31.25,31.16,31.17,30836.0,25.234,25.2421,25.1694,25.1774,30836.0
2016-11-02 11:30:00,31.17,31.18,31.14,31.17,28437.0,25.1774,25.1855,25.1532,25.1774,28437.0
2016-11-02 11:40:00,31.17,31.17,31.12,31.15,29361.0,25.1774,25.1774,25.1371,25.1613,29361.0
2016-11-02 11:50:00,31.15,31.19,31.14,31.16,17537.0,25.1613,25.1936,25.1532,25.1694,17537.0
2016-11-02 12:00:00,31.15,31.17,31.13,31.16,29074.0,25.1613,25.1774,25.1451,25.1694,29074.0
2016-11-02 12:10:00,31.16,31.17,31.12,31.16,19098.0,25.1694,25.1774,25.1371,25.1694,19098.0
2016-11-02 12:20:00,31.16,31.19,31.15,31.17,14577.0,25.1694,25.1936,25.1613,25.1774,14577.0
2016-11-02 12:30:00,31.17,31.18,31.15,31.18,13430.0,25.1774,25.1855,25.1613,25.1855,13430.0
2016-11-02 12:40:00,31.18,31.2,31.18,31.19,12370.0,25.1855,25.2017,25.1855,25.1936,12370.0
2016-11-02 12:50:00,31.19,31.19,31.16,31.19,12729.0,25.1936,25.1936,25.1694,25.1936,12729.0
2016-11-02 13:00:00,31.18,31.2,31.16,31.19,17015.0,25.1855,25.2017,25.1694,25.1936,17015.0
2016-11-02 13:10:00,31.19,31.19,31.12,31.15,17030.0,25.1936,25.1936,25.1371,25.1613,17030.0
2016-11-02 13:20:00,31.15,31.2,31.14,31.19,11618.0,25.1613,25.2017,25.1532,25.1936,11618.0
2016-11-02 13:30:00,31.2,31.2,31.12,31.14,21948.0,25.2017,25.2017,25.1371,25.1532,21948.0
2016-11-02 13:40:00,31.14,31.14,31.11,31.12,33701.0,25.1532,25.1532,25.129,25.1371,33701.0
2016-11-02 13:50:00,31.11,31.2,31.11,31.19,25127.0,25.129,25.2017,25.129,25.1936,25127.0
2016-11-02 14:00:00,31.19,31.2,31.06,31.07,48447.0,25.1936,25.2017,25.0886,25.0967,48447.0
2016-11-02 14:10:00,31.07,31.15,31.07,31.15,57440.0,25.0967,25.1613,25.0967,25.1613,57440.0
2016-11-02 14:20:00,31.14,31.18,31.12,31.15,53450.0,25.1532,25.1855,25.1371,25.1613,53450.0
2016-11-02 14:30:00,31.16,31.21,31.15,31.17,30512.0,25.1694,25.2097,25.1613,25.1774,30512.0
2016-11-02 14:40:00,31.17,31.2,31.13,31.17,52402.0,25.1774,25.2017,25.1451,25.1774,52402.0
2016-11-02 14:50:00,31.16,31.2,31.15,31.15,41353.0,25.1694,25.2017,25.1613,25.1613,41353.0
2016-11-02 15:00:00,31.15,31.19,31.14,31.19,42200.0,25.1613,25.1936,25.1532,25.1936,42200.0
2016-11-02 15:10:00,31.19,31.19,31.16,31.17,31050.0,25.1936,25.1936,25.1694,25.1774,31050.0
2016-11-02 15:20:00,31.17,31.19,31.16,31.18,65288.0,25.1774,25.1936,25.1694,25.1855,65288.0
2016-11-02 15:30:00,31.18,31.2,31.14,31.17,100487.0,25.1855,25.2017,25.1532,25.1774,100487.0
2016-11-02 15:40:00,31.17,31.2,31.16,31.18,119015.0,25.1774,25.2017,25.1694,25.1855,119015.0
2016-11-02 15:50:00,31.18,31.18,31.11,31.11,211765.0,25.1855,25.1855,25.129,25.129,211765.0
2016-11-03 09:30:00,31.24,31.41,31.18,31.38,142593.0,25.234,25.3713,25.1855,25.3471,142593.0
2016-11-03 09:40:00,31.37,31.48,31.36,31.36,122820.0,25.339,25.4278,25.3309,25.3309,122820.0
2016-11-03 09:50:00,31.37,31.45,31.34,31.42,84787.0,25.339,25.4036,25.3148,25.3794,84787.0
2016-11-03 10:00:00,31.42,31.46,31.39,31.43,71027.0,25.3794,25.4117,25.3551,25.3875,71027.0
2016-11-03 10:10:00,31.43,31.46,31.39,31.45,101097.0,25.3875,25.4117,25.3551,25.4036,101097.0
2016-11-03 10:20:00,31.44,31.52,31.44,31.51,40506.0,25.3955,25.4601,25.3955,25.4521,40506.0
2016-11-03 10:30:00,31.51,31.53,31.49,31.51,34968.0,25.4521,25.4682,25.4359,25.4521,34968.0
2016-11-03 10:40:00,31.51,31.51,31.44,31.48,37552.0,25.4521,25.4521,25.3955,25.4278,37552.0
2016-11-03 10:50:00,31.48,31.53,31.46,31.48,56629.0,25.4278,25.4682,25.4117,25.4278,56629.0
2016-11-03 11:00:00,31.48,31.49,31.4,31.48,127067.0,25.4278,25.4359,25.3632,25.4278,127067.0
2016-11-03 11:10:00,31.48,31.49,31.39,31.41,37988.0,25.4278,25.4359,25.3551,25.3713,37988.0
2016-11-03 11:20:00,31.42,31.44,31.39,31.39,42221.0,25.3794,25.3955,25.3551,25.3551,42221.0
2016-11-03 11:30:00,31.39,31.4,31.29,31.31,58055.0,25.3551,25.3632,25.2744,25.2905,58055.0
2016-11-03 11:40:00,31.3,31.31,31.26,31.3,45880.0,25.2824,25.2905,25.2501,25.2824,45880.0
2016-11-03 11:50:00,31.3,31.31,31.27,31.28,44773.0,25.2824,25.2905,25.2582,25.2663,44773.0
2016-11-03 12:00:00,31.28,31.32,31.27,31.29,35844.0,25.2663,25.2986,25.2582,25.2744,35844.0
2016-11-03 12:10:00,31.28,31.32,31.28,31.32,40082.0,25.2663,25.2986,25.2663,25.2986,40082.0
2016-11-03 12:20:00,31.31,31.32,31.26,31.32,28602.0,25.2905,25.2986,25.2501,25.2986,28602.0
2016-11-03 12:30:00,31.31,31.32,31.27,31.29,30464.0,25.2905,25.2986,25.2582,25.2744,30464.0
2016-11-03 12:40:00,31.28,31.3,31.25,31.27,27561.0,25.2663,25.2824,25.2421,25.2582,27561.0
2016-11-03 12:50:00,31.27,31.32,31.26,31.31,22004.0,25.2582,25.2986,25.2501,25.2905,22004.0
2016-11-03 13:00:00,31.31,31.33,31.26,31.28,31552.0,25.2905,25.3067,25.2501,25.2663,31552.0
2016-11-03 13:10:00,31.29,31.3,31.23,31.27,20189.0,25.2744,25.2824,25.2259,25.2582,20189.0
2016-11-03 13:20:00,31.27,31.33,31.25,31.31,28704.0,25.2582,25.3067,25.2421,25.2905,28704.0
2016-11-03 13:30:00,31.31,31.32,31.26,31.29,24273.0,25.2905,25.2986,25.2501,25.2744,24273.0
2016-11-03 13:40:00,31.28,31.28,31.23,31.25,33204.0,25.2663,25.2663,25.2259,25.2421,33204.0
2016-11-03 13:50:00,31.25,31.25,31.21,31.22,39190.0,25.2421,25.2421,25.2097,25.2178,39190.0
2016-11-03 14:00:00,31.23,31.23,31.19,31.2,43492.0,25.2259,25.2259,25.1936,25.2017,43492.0
2016-11-03 14:10:00,31.19,31.29,31.19,31.27,54523.0,25.1936,25.2744,25.1936,25.2582,54523.0
2016-11-03 14:20:00,31.27,31.29,31.25,31.27,36654.0,25.2582,25.2744,25.2421,25.2582,36654.0
2016-11-03 14:30:00,31.27,31.31,31.27,31.31,26121.0,25.2582,25.2905,25.2582,25.2905,26121.0
2016-11-03 14:40:00,31.3,31.31,31.26,31.27,38380.0,25.2824,25.2905,25.2501,25.2582,38380.0
2016-11-03 14:50:00,31.27,31.31,31.25,31.31,37028.0,25.2582,25.2905,25.2421,25.2905,37028.0
2016-11-03 15:00:00,31.31,31.32,31.26,31.26,32674.0,25.2905,25.2986,25.2501,25.2501,32674.0
2016-11-03 15:10:00,31.27,31.31,31.26,31.3,79513.0,25.2582,25.2905,25.2501,25.2824,79513.0
2016-11-03 15:20:00,31.3,31.31,31.29,31.3,40401.0,25.2824,25.2905,25.2744,25.2824,40401.0
2016-11-03 15:30:00,31.29,31.31,31.26,31.29,72796.0,25.2744,25.2905,25.2501,25.2744,72796.0
2016-11-03 15:40:00,31.29,31.29,31.24,31.29,118910.0,25.2744,25.2744,25.234,25.2744,118910.0
2016-11-03 15:50:00,31.29,31.35,31.27,31.35,231339.0,25.2744,25.3228,25.2582,25.3228,231339.0
2016-11-04 09:30:00,31.35,31.35,31.16,31.2,81223.0,25.3228,25.3228,25.1694,25.2017,81223.0
2016-11-04 09:40:00,31.2,31.23,31.15,31.16,28383.0,25.2017,25.2259,25.1613,25.1694,28383.0
2016-11-04 09:50:00,31.16,31.17,31.09,31.12,46489.0,25.1694,25.1774,25.1128,25.1371,46489.0
2016-11-04 10:00:00,31.13,31.15,31.07,31.11,50160.0,25.1451,25.1613,25.0967,25.129,50160.0
2016-11-04 10:10:00,31.11,31.12,31.03,31.05,37983.0,25.129,25.1371,25.0644,25.0805,37983.0
2016-11-04 10:20:00,31.06,31.06,30.99,31.05,62939.0,25.0886,25.0886,25.032,25.0805,62939.0
2016-11-04 10:30:00,31.05,31.07,31.04,31.05,40468.0,25.0805,25.0967,25.0724,25.0805,40468.0
2016-11-04 10:40:00,31.05,31.12,31.04,31.06,37386.0,25.0805,25.1371,25.0724,25.0886,37386.0
2016-11-04 10:50:00,31.07,31.15,31.06,31.09,64307.0,25.0967,25.1613,25.0886,25.1128,64307.0
2016-11-04 11:00:00,31.09,31.12,31.07,31.07,132151.0,25.1128,25.1371,25.0967,25.0967,132151.0
2016-11-04 11:10:00,31.08,31.19,31.07,31.19,60015.0,25.1047,25.1936,25.0967,25.1936,60015.0
2016-11-04 11:20:00,31.19,31.23,31.15,31.21,77523.0,25.1936,25.2259,25.1613,25.2097,77523.0
2016-11-04 11:30:00,31.2,31.25,31.18,31.22,66852.0,25.2017,25.2421,25.1855,25.2178,66852.0
2016-11-04 11:40:00,31.21,31.3,31.2,31.29,56761.0,25.2097,25.2824,25.2017,25.2744,56761.0
2016-11-04 11:50:00,31.28,31.34,31.27,31.28,61587.0,25.2663,25.3148,25.2582,25.2663,61587.0
2016-11-04 12:00:00,31.29,31.3,31.25,31.29,45012.0,25.2744,25.2824,25.2421,25.2744,45012.0
2016-11-04 12:10:00,31.3,31.37,31.3,31.35,58525.0,25.2824,25.339,25.2824,25.3228,58525.0
2016-11-04 12:20:00,31.35,31.35,31.3,31.33,32901.0,25.3228,25.3228,25.2824,25.3067,32901.0
2016-11-04 12:30:00,31.32,31.32,31.25,31.25,31898.0,25.2986,25.2986,25.2421,25.2421,31898.0
2016-11-04 12:40:00,31.26,31.28,31.24,31.25,48477.0,25.2501,25.2663,25.234,25.2421,48477.0
2016-11-04 12:50:00,31.26,31.26,31.21,31.26,52883.0,25.2501,25.2501,25.2097,25.2501,52883.0
2016-11-04 13:00:00,31.26,31.32,31.25,31.32,56238.0,25.2501,25.2986,25.2421,25.2986,56238.0
2016-11-04 13:10:00,31.32,31.34,31.31,31.32,27067.0,25.2986,25.3148,25.2905,25.2986,27067.0
2016-11-04 13:20:00,31.31,31.32,31.24,31.25,72210.0,25.2905,25.2986,25.234,25.2421,72210.0
2016-11-04 13:30:00,31.25,31.27,31.23,31.24,33402.0,25.2421,25.2582,25.2259,25.234,33402.0
2016-11-04 13:40:00,31.24,31.25,31.2,31.25,41532.0,25.234,25.2421,25.2017,25.2421,41532.0
2016-11-04 13:50:00,31.25,31.25,31.23,31.24,28683.0,25.2421,25.2421,25.2259,25.234,28683.0
2016-11-04 14:00:00,31.24,31.24,31.22,31.24,26129.0,25.234,25.234,25.2178,25.234,26129.0
2016-11-04 14:10:00,31.23,31.24,31.22,31.24,60724.0,25.2259,25.234,25.2178,25.234,60724.0
2016-11-04 14:20:00,31.23,31.24,31.23,31.24,31243.0,25.2259,25.234,25.2259,25.234,31243.0
2016-11-04 14:30:00,31.23,31.24,31.18,31.24,110689.0,25.2259,25.234,25.1855,25.234,110689.0
2016-11-04 14:40:00,31.24,31.25,31.19,31.21,50570.0,25.234,25.2421,25.1936,25.2097,50570.0
2016-11-04 14:50:00,31.2,31.23,31.17,31.23,66332.0,25.2017,25.2259,25.1774,25.2259,66332.0
2016-11-04 15:00:00,31.23,31.23,31.19,31.2,123530.0,25.2259,25.2259,25.1936,25.2017,123530.0
2016-11-04 15:10:00,31.2,31.23,31.19,31.21,46435.0,25.2017,25.2259,25.1936,25.2097,46435.0
2016-11-04 15:20:00,31.21,31.24,31.2,31.21,72267.0,25.2097,25.234,25.2017,25.2097,72267.0
2016-11-04 15:30:00,31.21,31.22,31.15,31.18,80907.0,25.2097,25.2178,25.1613,25.1855,80907.0
2016-11-04 15:40:00,31.18,31.19,31.11,31.13,145341.0,25.1855,25.1936,25.129,25.1451,145341.0
2016-11-04 15:50:00,31.12,31.14,31.09,31.12,316327.0,25.1371,25.1532,25.1128,25.1371,316327.0
2016-11-07 09:30:00,31.47,31.5,31.22,31.3,76019.0,25.4198,25.444,25.2178,25.2824,76019.0
2016-11-07 09:40:00,31.3,31.4,31.29,31.34,70597.0,25.2824,25.3632,25.2744,25.3148,70597.0
2016-11-07 09:50:00,31.34,31.34,31.25,31.28,62099.0,25.3148,25.3148,25.2421,25.2663,62099.0
2016-11-07 10:00:00,31.28,31.32,31.27,31.28,39000.0,25.2663,25.2986,25.2582,25.2663,39000.0
2016-11-07 10:10:00,31.29,31.3,31.27,31.28,33958.0,25.2744,25.2824,25.2582,25.2663,33958.0
2016-11-07 10:20:00,31.28,31.32,31.27,31.32,40205.0,25.2663,25.2986,25.2582,25.2986,40205.0
2016-11-07 10:30:00,31.32,31.36,31.27,31.27,40434.0,25.2986,25.3309,25.2582,25.2582,40434.0
2016-11-07 10:40:00,31.28,31.3,31.26,31.26,42928.0,25.2663,25.2824,25.2501,25.2501,42928.0
2016-11-07 10:50:00,31.27,31.31,31.22,31.31,49031.0,25.2582,25.2905,25.2178,25.2905,49031.0
2016-11-07 11:00:00,31.31,31.37,31.3,31.33,25838.0,25.2905,25.339,25.2824,25.3067,25838.0
2016-11-07 11:10:00,31.32,31.33,31.29,31.3,15057.0,25.2986,25.3067,25.2744,25.2824,15057.0
2016-11-07 11:20:00,31.3,31.3,31.27,31.3,23885.0,25.2824,25.2824,25.2582,25.2824,23885.0
2016-11-07 11:30:00,31.3,31.32,31.28,31.32,28963.0,25.2824,25.2986,25.2663,25.2986,28963.0
2016-11-07 11:40:00,31.31,31.35,31.28,31.32,44859.0,25.2905,25.3228,25.2663,25.2986,44859.0
2016-11-07 11:50:00,31.33,31.37,31.32,31.34,24748.0,25.3067,25.339,25.2986,25.3148,24748.0
2016-11-07 12:00:00,31.34,31.36,31.31,31.32,32798.0,25.3148,25.3309,25.2905,25.2986,32798.0
2016-11-07 12:10:00,31.32,31.35,31.31,31.35,25202.0,25.2986,25.3228,25.2905,25.3228,25202.0
2016-11-07 12:20:00,31.35,31.38,31.35,31.38,19359.0,25.3228,25.3471,25.3228,25.3471,19359.0
2016-11-07 12:30:00,31.38,31.38,31.35,31.36,19285.0,25.3471,25.3471,25.3228,25.3309,19285.0
2016-11-07 12:40:00,31.35,31.36,31.33,31.34,16602.0,25.3228,25.3309,25.3067,25.3148,16602.0
2016-11-07 12:50:00,31.34,31.35,31.31,31.32,34620.0,25.3148,25.3228,25.2905,25.2986,34620.0
2016-11-07 13:00:00,31.33,31.33,31.32,31.33,19549.0,25.3067,25.3067,25.2986,25.3067,19549.0
2016-11-07 13:10:00,31.33,31.33,31.29,31.31,36170.0,25.3067,25.3067,25.2744,25.2905,36170.0
2016-11-07 13:20:00,31.31,31.31,31.26,31.27,25277.0,25.2905,25.2905,25.2501,25.2582,25277.0
2016-11-07 13:30:00,31.27,31.3,31.26,31.29,24863.0,25.2582,25.2824,25.2501,25.2744,24863.0
2016-11-07 13:40:00,31.29,31.3,31.28,31.29,13228.0,25.2744,25.2824,25.2663,25.2744,13228.0
2016-11-07 13:50:00,31.28,31.3,31.28,31.29,24260.0,25.2663,25.2824,25.2663,25.2744,24260.0
2016-11-07 14:00:00,31.29,31.31,31.28,31.31,26582.0,25.2744,25.2905,25.2663,25.2905,26582.0
2016-11-07 14:10:00,31.31,31.33,31.3,31.33,50864.0,25.2905,25.3067,25.2824,25.3067,50864.0
2016-11-07 14:20:00,31.33,31.33,31.32,31.33,11364.0,25.3067,25.3067,25.2986,25.3067,11364.0
2016-11-07 14:30:00,31.33,31.34,31.32,31.34,40580.0,25.3067,25.3148,25.2986,25.3148,40580.0
2016-11-07 14:40:00,31.34,31.34,31.29,31.3,32874.0,25.3148,25.3148,25.2744,25.2824,32874.0
2016-11-07 14:50:00,31.3,31.32,31.28,31.32,33209.0,25.2824,25.2986,25.2663,25.2986,33209.0
2016-11-07 15:00:00,31.31,31.33,31.31,31.32,18567.0,25.2905,25.3067,25.2905,25.2986,18567.0
2016-11-07 15:10:00,31.32,31.35,31.32,31.35,26822.0,25.2986,25.3228,25.2986,25.3228,26822.0
2016-11-07 15:20:00,31.35,31.36,31.3,31.32,52617.0,25.3228,25.3309,25.2824,25.2986,52617.0
2016-11-07 15:30:00,31.33,31.33,31.3,31.33,37471.0,25.3067,25.3067,25.2824,25.3067,37471.0
2016-11-07 15:40:00,31.32,31.43,31.32,31.43,126166.0,25.2986,25.3875,25.2986,25.3875,126166.0
2016-11-07 15:50:00,31.43,31.45,31.41,31.44,182522.0,25.3875,25.4036,25.3713,25.3955,182522.0
2016-11-08 09:30:00,31.44,31.48,31.32,31.48,42462.0,25.3955,25.4278,25.2986,25.4278,42462.0
2016-11-08 09:40:00,31.48,31.52,31.42,31.43,30180.0,25.4278,25.4601,25.3794,25.3875,30180.0
2016-11-08 09:50:00,31.43,31.47,31.41,31.46,38493.0,25.3875,25.4198,25.3713,25.4117,38493.0
2016-11-08 10:00:00,31.47,31.49,31.39,31.39,30110.0,25.4198,25.4359,25.3551,25.3551,30110.0
2016-11-08 10:10:00,31.39,31.45,31.39,31.44,31914.0,25.3551,25.4036,25.3551,25.3955,31914.0
2016-11-08 10:20:00,31.43,31.44,31.39,31.43,16677.0,25.3875,25.3955,25.3551,25.3875,16677.0
2016-11-08 10:30:00,31.42,31.45,31.41,31.42,38616.0,25.3794,25.4036,25.3713,25.3794,38616.0
2016-11-08 10:40:00,31.41,31.47,31.4,31.46,24689.0,25.3713,25.4198,25.3632,25.4117,24689.0
2016-11-08 10:50:00,31.46,31.48,31.4,31.44,34370.0,25.4117,25.4278,25.3632,25.3955,34370.0
2016-11-08 11:00:00,31.43,31.48,31.41,31.46,101982.0,25.3875,25.4278,25.3713,25.4117,101982.0
2016-11-08 11:10:00,31.45,31.53,31.44,31.53,159025.0,25.4036,25.4682,25.3955,25.4682,159025.0
2016-11-08 11:20:00,31.53,31.56,31.51,31.53,37970.0,25.4682,25.4925,25.4521,25.4682,37970.0
2016-11-08 11:30:00,31.52,31.57,31.51,31.53,33636.0,25.4601,25.5005,25.4521,25.4682,33636.0
2016-11-08 11:40:00,31.54,31.55,31.5,31.53,40299.0,25.4763,25.4844,25.444,25.4682,40299.0
2016-11-08 11:50:00,31.53,31.59,31.52,31.57,35468.0,25.4682,25.5167,25.4601,25.5005,35468.0
2016-11-08 12:00:00,31.58,31.67,31.57,31.67,54599.0,25.5086,25.5813,25.5005,25.5813,54599.0
2016-11-08 12:10:00,31.67,31.68,31.63,31.67,51123.0,25.5813,25.5894,25.549,25.5813,51123.0
2016-11-08 12:20:00,31.67,31.72,31.66,31.71,96179.0,25.5813,25.6217,25.5732,25.6136,96179.0
2016-11-08 12:30:00,31.72,31.78,31.71,31.78,48568.0,25.6217,25.6702,25.6136,25.6702,48568.0
2016-11-08 12:40:00,31.77,31.83,31.76,31.83,34335.0,25.6621,25.7106,25.654,25.7106,34335.0
2016-11-08 12:50:00,31.83,31.87,31.82,31.87,41742.0,25.7106,25.7429,25.7025,25.7429,41742.0
2016-11-08 13:00:00,31.86,31.92,31.85,31.87,79873.0,25.7348,25.7832,25.7267,25.7429,79873.0
2016-11-08 13:10:00,31.86,31.89,31.81,31.85,38406.0,25.7348,25.759,25.6944,25.7267,38406.0
2016-11-08 13:20:00,31.84,31.88,31.83,31.88,19689.0,25.7186,25.7509,25.7106,25.7509,19689.0
2016-11-08 13:30:00,31.88,31.89,31.83,31.85,34817.0,25.7509,25.759,25.7106,25.7267,34817.0
2016-11-08 13:40:00,31.85,31.87,31.83,31.85,23604.0,25.7267,25.7429,25.7106,25.7267,23604.0
2016-11-08 13:50:00,31.85,31.88,31.85,31.87,19343.0,25.7267,25.7509,25.7267,25.7429,19343.0
2016-11-08 14:00:00,31.87,31.89,31.85,31.87,26071.0,25.7429,25.759,25.7267,25.7429,26071.0
2016-11-08 14:10:00,31.86,31.87,31.84,31.86,39107.0,25.7348,25.7429,25.7186,25.7348,39107.0
2016-11-08 14:20:00,31.85,31.89,31.84,31.88,33823.0,25.7267,25.759,25.7186,25.7509,33823.0
2016-11-08 14:30:00,31.88,31.89,31.84,31.86,34875.0,25.7509,25.759,25.7186,25.7348,34875.0
2016-11-08 14:40:00,31.86,31.87,31.78,31.83,41758.0,25.7348,25.7429,25.6702,25.7106,41758.0
2016-11-08 14:50:00,31.83,31.85,31.81,31.84,27057.0,25.7106,25.7267,25.6944,25.7186,27057.0
2016-11-08 15:00:00,31.85,31.91,31.83,31.91,40897.0,25.7267,25.7752,25.7106,25.7752,40897.0
2016-11-08 15:10:00,31.91,31.93,31.88,31.93,62628.0,25.7752,25.7913,25.7509,25.7913,62628.0
2016-11-08 15:20:00,31.93,31.98,31.92,31.97,57399.0,25.7913,25.8317,25.7832,25.8236,57399.0
2016-11-08 15:30:00,31.97,32.03,31.96,32.02,99603.0,25.8236,25.8721,25.8156,25.864,99603.0
2016-11-08 15:40:00,32.02,32.05,31.98,32.0,150358.0,25.864,25.8883,25.8317,25.8479,150358.0
2016-11-08 15:50:00,32.0,32.02,31.95,31.98,282349.0,25.8479,25.864,25.8075,25.8317,282349.0
2016-11-09 09:30:00,31.9,32.04,31.61,31.79,89883.0,25.7671,25.8802,25.5328,25.6782,89883.0
2016-11-09 09:40:00,31.76,31.81,31.65,31.73,249044.0,25.654,25.6944,25.5652,25.6298,249044.0
2016-11-09 09:50:00,31.73,31.89,31.62,31.89,113333.0,25.6298,25.759,25.5409,25.759,113333.0
2016-11-09 10:00:00,31.88,31.89,31.78,31.85,75617.0,25.7509,25.759,25.6702,25.7267,75617.0
2016-11-09 10:10:00,31.84,31.85,31.68,31.69,55316.0,25.7186,25.7267,25.5894,25.5975,55316.0
2016-11-09 10:20:00,31.68,31.78,31.66,31.78,51834.0,25.5894,25.6702,25.5732,25.6702,51834.0
2016-11-09 10:30:00,31.78,31.79,31.7,31.76,32679.0,25.6702,25.6782,25.6055,25.654,32679.0
2016-11-09 10:40:00,31.76,31.82,31.73,31.78,47458.0,25.654,25.7025,25.6298,25.6702,47458.0
2016-11-09 10:50:00,31.78,31.82,31.7,31.72,53669.0,25.6702,25.7025,25.6055,25.6217,53669.0
2016-11-09 11:00:00,31.73,31.81,31.72,31.79,57958.0,25.6298,25.6944,25.6217,25.6782,57958.0
2016-11-09 11:10:00,31.79,31.92,31.79,31.87,59610.0,25.6782,25.7832,25.6782,25.7429,59610.0
2016-11-09 11:20:00,31.87,31.95,31.85,31.95,29096.0,25.7429,25.8075,25.7267,25.8075,29096.0
2016-11-09 11:30:00,31.96,32.02,31.94,32.02,50399.0,25.8156,25.864,25.7994,25.864,50399.0
2016-11-09 11:40:00,32.01,32.06,31.93,32.05,37363.0,25.8559,25.8963,25.7913,25.8883,37363.0
2016-11-09 11:50:00,32.06,32.12,32.04,32.06,64899.0,25.8963,25.9448,25.8802,25.8963,64899.0
2016-11-09 12:00:00,32.07,32.09,31.92,31.93,35565.0,25.9044,25.9206,25.7832,25.7913,35565.0
2016-11-09 12:10:00,31.94,32.0,31.9,31.98,25522.0,25.7994,25.8479,25.7671,25.8317,25522.0
2016-11-09 12:20:00,31.98,32.02,31.94,31.99,48115.0,25.8317,25.864,25.7994,25.8398,48115.0
2016-11-09 12:30:00,32.0,32.07,31.97,32.0,22232.0,25.8479,25.9044,25.8236,25.8479,22232.0
2016-11-09 12:40:00,32.01,32.06,32.0,32.04,34102.0,25.8559,25.8963,25.8479,25.8802,34102.0
2016-11-09 12:50:00,32.04,32.12,32.03,32.09,35687.0,25.8802,25.9448,25.8721,25.9206,35687.0
2016-11-09 13:00:00,32.1,32.11,32.03,32.09,45158.0,25.9286,25.9367,25.8721,25.9206,45158.0
2016-11-09 13:10:00,32.08,32.14,32.07,32.09,52443.0,25.9125,25.961,25.9044,25.9206,52443.0
2016-11-09 13:20:00,32.09,32.11,31.99,32.03,49416.0,25.9206,25.9367,25.8398,25.8721,49416.0
2016-11-09 13:30:00,32.03,32.09,32.02,32.08,36369.0,25.8721,25.9206,25.864,25.9125,36369.0
2016-11-09 13:40:00,32.09,32.16,32.08,32.15,62459.0,25.9206,25.9771,25.9125,25.969,62459.0
2016-11-09 13:50:00,32.15,32.18,32.1,32.14,71253.0,25.969,25.9933,25.9286,25.961,71253.0
2016-11-09 14:00:00,32.15,32.15,32.06,32.09,85238.0,25.969,25.969,25.8963,25.9206,85238.0
2016-11-09 14:10:00,32.1,32.12,32.03,32.05,132858.0,25.9286,25.9448,25.8721,25.8883,132858.0
2016-11-09 14:20:00,32.05,32.09,32.05,32.08,49944.0,25.8883,25.9206,25.8883,25.9125,49944.0
2016-11-09 14:30:00,32.09,32.14,32.05,32.14,149493.0,25.9206,25.961,25.8883,25.961,149493.0
2016-11-09 14:40:00,32.15,32.2,32.12,32.14,88792.0,25.969,26.0094,25.9448,25.961,88792.0
2016-11-09 14:50:00,32.13,32.13,32.09,32.11,79883.0,25.9529,25.9529,25.9206,25.9367,79883.0
2016-11-09 15:00:00,32.11,32.13,32.09,32.09,62361.0,25.9367,25.9529,25.9206,25.9206,62361.0
2016-11-09 15:10:00,32.1,32.16,32.09,32.15,70689.0,25.9286,25.9771,25.9206,25.969,70689.0
2016-11-09 15:20:00,32.15,32.17,32.1,32.13,80840.0,25.969,25.9852,25.9286,25.9529,80840.0
2016-11-09 15:30:00,32.13,32.15,32.03,32.08,118689.0,25.9529,25.969,25.8721,25.9125,118689.0
2016-11-09 15:40:00,32.08,32.09,31.97,32.01,168522.0,25.9125,25.9206,25.8236,25.8559,168522.0
2016-11-09 15:50:00,32.01,32.09,32.0,32.07,273212.0,25.8559,25.9206,25.8479,25.9044,273212.0
2016-11-10 09:30:00,32.21,32.32,32.16,32.3,120460.0,26.0175,26.1063,25.9771,26.0902,120460.0
2016-11-10 09:40:00,32.31,32.36,32.27,32.31,80347.0,26.0983,26.1387,26.066,26.0983,80347.0
2016-11-10 09:50:00,32.31,32.33,32.22,32.23,86421.0,26.0983,26.1144,26.0256,26.0336,86421.0
2016-11-10 10:00:00,32.23,32.27,32.13,32.26,130083.0,26.0336,26.066,25.9529,26.0579,130083.0
2016-11-10 10:10:00,32.26,32.26,32.19,32.25,74412.0,26.0579,26.0579,26.0013,26.0498,74412.0
2016-11-10 10:20:00,32.26,32.33,32.22,32.31,50990.0,26.0579,26.1144,26.0256,26.0983,50990.0
2016-11-10 10:30:00,32.31,32.33,32.23,32.32,56432.0,26.0983,26.1144,26.0336,26.1063,56432.0
2016-11-10 10:40:00,32.32,32.46,32.3,32.4,77726.0,26.1063,26.2194,26.0902,26.171,77726.0
2016-11-10 10:50:00,32.4,32.42,32.27,32.28,65411.0,26.171,26.1871,26.066,26.074,65411.0
2016-11-10 11:00:00,32.28,32.32,32.2,32.22,73698.0,26.074,26.1063,26.0094,26.0256,73698.0
2016-11-10 11:10:00,32.21,32.38,32.19,32.37,73069.0,26.0175,26.1548,26.0013,26.1467,73069.0
2016-11-10 11:20:00,32.37,32.4,32.33,32.35,53657.0,26.1467,26.171,26.1144,26.1306,53657.0
2016-11-10 11:30:00,32.36,32.41,32.33,32.41,50362.0,26.1387,26.179,26.1144,26.179,50362.0
2016-11-10 11:40:00,32.41,32.55,32.4,32.5,58135.0,26.179,26.2921,26.171,26.2517,58135.0
2016-11-10 11:50:00,32.5,32.54,32.47,32.53,35593.0,26.2517,26.2841,26.2275,26.276,35593.0
2016-11-10 12:00:00,32.53,32.59,32.5,32.58,37728.0,26.276,26.3244,26.2517,26.3164,37728.0
2016-11-10 12:10:00,32.57,32.67,32.56,32.65,38461.0,26.3083,26.3891,26.3002,26.3729,38461.0
2016-11-10 12:20:00,32.64,32.67,32.6,32.67,25580.0,26.3648,26.3891,26.3325,26.3891,25580.0
2016-11-10 12:30:00,32.66,32.68,32.62,32.62,26933.0,26.381,26.3971,26.3487,26.3487,26933.0
2016-11-10 12:40:00,32.62,32.62,32.56,32.61,23005.0,26.3487,26.3487,26.3002,26.3406,23005.0
2016-11-10 12:50:00,32.61,32.66,32.6,32.63,35099.0,26.3406,26.381,26.3325,26.3567,35099.0
2016-11-10 13:00:00,32.63,32.64,32.55,32.58,95996.0,26.3567,26.3648,26.2921,26.3164,95996.0
2016-11-10 13:10:00,32.58,32.59,32.51,32.55,41064.0,26.3164,26.3244,26.2598,26.2921,41064.0
2016-11-10 13:20:00,32.55,32.59,32.51,32.55,31143.0,26.2921,26.3244,26.2598,26.2921,31143.0
2016-11-10 13:30:00,32.56,32.58,32.53,32.58,32089.0,26.3002,26.3164,26.276,26.3164,32089.0
2016-11-10 13:40:00,32.57,32.67,32.56,32.66,52403.0,26.3083,26.3891,26.3002,26.381,52403.0
2016-11-10 13:50:00,32.66,32.74,32.64,32.7,80704.0,26.381,26.4456,26.3648,26.4133,80704.0
2016-11-10 14:00:00,32.7,32.8,32.69,32.76,129491.0,26.4133,26.4941,26.4052,26.4618,129491.0
2016-11-10 14:10:00,32.76,32.76,32.7,32.76,41785.0,26.4618,26.4618,26.4133,26.4618,41785.0
2016-11-10 14:20:00,32.75,32.76,32.71,32.73,33949.0,26.4537,26.4618,26.4214,26.4375,33949.0
2016-11-10 14:30:00,32.73,32.8,32.72,32.8,86735.0,26.4375,26.4941,26.4294,26.4941,86735.0
2016-11-10 14:40:00,32.8,32.9,32.79,32.88,140535.0,26.4941,26.5748,26.486,26.5587,140535.0
2016-11-10 14:50:00,32.88,32.95,32.86,32.94,103958.0,26.5587,26.6152,26.5425,26.6071,103958.0
2016-11-10 15:00:00,32.94,32.96,32.91,32.93,77431.0,26.6071,26.6233,26.5829,26.5991,77431.0
2016-11-10 15:10:00,32.93,32.93,32.88,32.9,181550.0,26.5991,26.5991,26.5587,26.5748,181550.0
2016-11-10 15:20:00,32.9,32.98,32.9,32.97,84890.0,26.5748,26.6395,26.5748,26.6314,84890.0
2016-11-10 15:30:00,32.96,32.98,32.92,32.97,197349.0,26.6233,26.6395,26.591,26.6314,197349.0
2016-11-10 15:40:00,32.96,33.03,32.94,33.01,189287.0,26.6233,26.6798,26.6071,26.6637,189287.0
2016-11-10 15:50:00,33.01,33.02,32.95,33.01,440196.0,26.6637,26.6718,26.6152,26.6637,440196.0
2016-11-11 09:30:00,32.91,33.04,32.85,32.93,36434.0,26.5829,26.6879,26.5345,26.5991,36434.0
2016-11-11 09:40:00,32.93,33.04,32.92,33.04,26416.0,26.5991,26.6879,26.591,26.6879,26416.0
2016-11-11 09:50:00,33.04,33.12,33.03,33.09,64077.0,26.6879,26.7525,26.6798,26.7283,64077.0
2016-11-11 10:00:00,33.1,33.11,32.99,33.0,67089.0,26.7364,26.7445,26.6475,26.6556,67089.0
2016-11-11 10:10:00,32.98,33.03,32.96,32.98,36226.0,26.6395,26.6798,26.6233,26.6395,36226.0
2016-11-11 10:20:00,32.98,33.01,32.95,32.96,45838.0,26.6395,26.6637,26.6152,26.6233,45838.0
2016-11-11 10:30:00,32.96,33.05,32.96,33.04,64921.0,26.6233,26.696,26.6233,26.6879,64921.0
2016-11-11 10:40:00,33.04,33.08,32.99,33.01,48948.0,26.6879,26.7202,26.6475,26.6637,48948.0
2016-11-11 10:50:00,33.01,33.06,32.99,33.06,51984.0,26.6637,26.7041,26.6475,26.7041,51984.0
2016-11-11 11:00:00,33.06,33.06,32.94,32.94,88594.0,26.7041,26.7041,26.6071,26.6071,88594.0
2016-11-11 11:10:00,32.95,33.02,32.92,32.99,57747.0,26.6152,26.6718,26.591,26.6475,57747.0
2016-11-11 11:20:00,32.98,32.98,32.91,32.94,29174.0,26.6395,26.6395,26.5829,26.6071,29174.0
2016-11-11 11:30:00,32.95,32.99,32.94,32.99,111441.0,26.6152,26.6475,26.6071,26.6475,111441.0
2016-11-11 11:40:00,32.99,32.99,32.92,32.97,30150.0,26.6475,26.6475,26.591,26.6314,30150.0
2016-11-11 11:50:00,32.97,33.07,32.96,33.04,34830.0,26.6314,26.7122,26.6233,26.6879,34830.0
2016-11-11 12:00:00,33.03,33.04,32.98,33.0,31919.0,26.6798,26.6879,26.6395,26.6556,31919.0
2016-11-11 12:10:00,33.01,33.05,33.0,33.03,30146.0,26.6637,26.696,26.6556,26.6798,30146.0
2016-11-11 12:20:00,33.03,33.11,33.02,33.09,33816.0,26.6798,26.7445,26.6718,26.7283,33816.0
2016-11-11 12:30:00,33.09,33.12,33.04,33.07,53241.0,26.7283,26.7525,26.6879,26.7122,53241.0
2016-11-11 12:40:00,33.08,33.12,33.06,33.06,35043.0,26.7202,26.7525,26.7041,26.7041,35043.0
2016-11-11 12:50:00,33.06,33.1,33.05,33.08,46839.0,26.7041,26.7364,26.696,26.7202,46839.0
2016-11-11 13:00:00,33.08,33.11,33.05,33.09,81169.0,26.7202,26.7445,26.696,26.7283,81169.0
2016-11-11 13:10:00,33.09,33.09,32.99,33.02,131692.0,26.7283,26.7283,26.6475,26.6718,131692.0
2016-11-11 13:20:00,33.01,33.05,33.0,33.01,42226.0,26.6637,26.696,26.6556,26.6637,42226.0
2016-11-11 13:30:00,33.01,33.03,32.97,32.99,63378.0,26.6637,26.6798,26.6314,26.6475,63378.0
2016-11-11 13:40:00,32.99,33.01,32.97,32.99,46252.0,26.6475,26.6637,26.6314,26.6475,46252.0
2016-11-11 13:50:00,33.0,33.02,32.99,33.01,61704.0,26.6556,26.6718,26.6475,26.6637,61704.0
2016-11-11 14:00:00,33.0,33.04,32.99,33.01,43525.0,26.6556,26.6879,26.6475,26.6637,43525.0
2016-11-11 14:10:00,33.02,33.05,33.0,33.05,33661.0,26.6718,26.696,26.6556,26.696,33661.0
2016-11-11 14:20:00,33.05,33.05,32.99,33.01,49164.0,26.696,26.696,26.6475,26.6637,49164.0
2016-11-11 14:30:00,33.02,33.07,33.01,33.07,42816.0,26.6718,26.7122,26.6637,26.7122,42816.0
2016-11-11 14:40:00,33.07,33.12,33.06,33.11,31902.0,26.7122,26.7525,26.7041,26.7445,31902.0
2016-11-11 14:50:00,33.1,33.14,33.1,33.13,58558.0,26.7364,26.7687,26.7364,26.7606,58558.0
2016-11-11 15:00:00,33.12,33.16,33.11,33.16,45110.0,26.7525,26.7849,26.7445,26.7849,45110.0
2016-11-11 15:10:00,33.16,33.22,33.15,33.18,123580.0,26.7849,26.8333,26.7768,26.801,123580.0
2016-11-11 15:20:00,33.18,33.26,33.17,33.25,67361.0,26.801,26.8656,26.7929,26.8575,67361.0
2016-11-11 15:30:00,33.25,33.27,33.22,33.23,79703.0,26.8575,26.8737,26.8333,26.8414,79703.0
2016-11-11 15:40:00,33.23,33.27,33.21,33.22,173092.0,26.8414,26.8737,26.8252,26.8333,173092.0
2016-11-11 15:50:00,33.23,33.26,33.21,33.21,355762.0,26.8414,26.8656,26.8252,26.8252,355762.0
2016-11-14 09:30:00,33.27,33.5,33.27,33.4,43794.0,26.8737,27.0595,26.8737,26.9787,43794.0
2016-11-14 09:40:00,33.4,33.45,33.34,33.45,50067.0,26.9787,27.0191,26.9302,27.0191,50067.0
2016-11-14 09:50:00,33.45,33.5,33.4,33.42,41779.0,27.0191,27.0595,26.9787,26.9949,41779.0
2016-11-14 10:00:00,33.43,33.49,33.42,33.45,62082.0,27.0029,27.0514,26.9949,27.0191,62082.0
2016-11-14 10:10:00,33.46,33.56,33.44,33.53,110868.0,27.0272,27.108,27.011,27.0837,110868.0
2016-11-14 10:20:00,33.54,33.56,33.43,33.49,70530.0,27.0918,27.108,27.0029,27.0514,70530.0
2016-11-14 10:30:00,33.5,33.51,33.39,33.4,36609.0,27.0595,27.0676,26.9706,26.9787,36609.0
2016-11-14 10:40:00,33.4,33.44,33.36,33.38,41654.0,26.9787,27.011,26.9464,26.9626,41654.0
2016-11-14 10:50:00,33.38,33.44,33.37,33.42,44626.0,26.9626,27.011,26.9545,26.9949,44626.0
2016-11-14 11:00:00,33.42,33.46,33.39,33.46,40055.0,26.9949,27.0272,26.9706,27.0272,40055.0
2016-11-14 11:10:00,33.46,33.54,33.45,33.52,109335.0,27.0272,27.0918,27.0191,27.0756,109335.0
2016-11-14 11:20:00,33.51,33.53,33.48,33.53,49335.0,27.0676,27.0837,27.0433,27.0837,49335.0
2016-11-14 11:30:00,33.52,33.57,33.51,33.51,24552.0,27.0756,27.116,27.0676,27.0676,24552.0
2016-11-14 11:40:00,33.51,33.53,33.46,33.47,44473.0,27.0676,27.0837,27.0272,27.0353,44473.0
2016-11-14 11:50:00,33.47,33.51,33.42,33.43,81478.0,27.0353,27.0676,26.9949,27.0029,81478.0
2016-11-14 12:00:00,33.43,33.45,33.35,33.36,61483.0,27.0029,27.0191,26.9383,26.9464,61483.0
2016-11-14 12:10:00,33.36,33.36,33.28,33.32,147773.0,26.9464,26.9464,26.8818,26.9141,147773.0
2016-11-14 12:20:00,33.32,33.34,33.25,33.26,225890.0,26.9141,26.9302,26.8575,26.8656,225890.0
2016-11-14 12:30:00,33.26,33.27,33.18,33.24,84951.0,26.8656,26.8737,26.801,26.8495,84951.0
2016-11-14 12:40:00,33.24,33.28,33.2,33.21,34502.0,26.8495,26.8818,26.8172,26.8252,34502.0
2016-11-14 12:50:00,33.2,33.22,33.2,33.22,19424.0,26.8172,26.8333,26.8172,26.8333,19424.0
2016-11-14 13:00:00,33.21,33.23,33.2,33.22,38996.0,26.8252,26.8414,26.8172,26.8333,38996.0
2016-11-14 13:10:00,33.22,33.25,33.21,33.25,50458.0,26.8333,26.8575,26.8252,26.8575,50458.0
2016-11-14 13:20:00,33.24,33.26,33.21,33.22,54325.0,26.8495,26.8656,26.8252,26.8333,54325.0
2016-11-14 13:30:00,33.22,33.26,33.21,33.22,41138.0,26.8333,26.8656,26.8252,26.8333,41138.0
2016-11-14 13:40:00,33.22,33.24,33.21,33.23,30899.0,26.8333,26.8495,26.8252,26.8414,30899.0
2016-11-14 13:50:00,33.23,33.24,33.16,33.18,60192.0,26.8414,26.8495,26.7849,26.801,60192.0
2016-11-14 14:00:00,33.18,33.22,33.13,33.19,148988.0,26.801,26.8333,26.7606,26.8091,148988.0
2016-11-14 14:10:00,33.19,33.26,33.18,33.23,56768.0,26.8091,26.8656,26.801,26.8414,56768.0
2016-11-14 14:20:00,33.23,33.25,33.2,33.23,59843.0,26.8414,26.8575,26.8172,26.8414,59843.0
2016-11-14 14:30:00,33.23,33.25,33.2,33.25,39720.0,26.8414,26.8575,26.8172,26.8575,39720.0
2016-11-14 14:40:00,33.25,33.27,33.22,33.25,63399.0,26.8575,26.8737,26.8333,26.8575,63399.0
2016-11-14 14:50:00,33.24,33.28,33.23,33.27,50813.0,26.8495,26.8818,26.8414,26.8737,50813.0
2016-11-14 15:00:00,33.26,33.35,33.24,33.35,48499.0,26.8656,26.9383,26.8495,26.9383,48499.0
2016-11-14 15:10:00,33.35,33.38,33.35,33.38,77983.0,26.9383,26.9626,26.9383,26.9626,77983.0
2016-11-14 15:20:00,33.38,33.42,33.36,33.41,76701.0,26.9626,26.9949,26.9464,26.9868,76701.0
2016-11-14 15:30:00,33.41,33.43,33.37,33.37,62767.0,26.9868,27.0029,26.9545,26.9545,62767.0
2016-11-14 15:40:00,33.37,33.41,33.33,33.36,90383.0,26.9545,26.9868,26.9222,26.9464,90383.0
2016-11-14 15:50:00,33.36,33.41,33.35,33.4,287172.0,26.9464,26.9868,26.9383,26.9787,287172.0
2016-11-15 09:30:00,33.37,33.47,33.31,33.46,34851.0,26.9545,27.0353,26.906,27.0272,34851.0
2016-11-15 09:40:00,33.44,33.49,33.38,33.39,35468.0,27.011,27.0514,26.9626,26.9706,35468.0
2016-11-15 09:50:00,33.4,33.48,33.37,33.47,89052.0,26.9787,27.0433,26.9545,27.0353,89052.0
2016-11-15 10:00:00,33.47,33.49,33.36,33.36,81118.0,27.0353,27.0514,26.9464,26.9464,81118.0
2016-11-15 10:10:00,33.36,33.4,33.34,33.37,39235.0,26.9464,26.9787,26.9302,26.9545,39235.0
2016-11-15 10:20:00,33.37,33.41,33.34,33.39,35423.0,26.9545,26.9868,26.9302,26.9706,35423.0
2016-11-15 10:30:00,33.39,33.48,33.36,33.43,60704.0,26.9706,27.0433,26.9464,27.0029,60704.0
2016-11-15 10:40:00,33.42,33.47,33.4,33.4,31432.0,26.9949,27.0353,26.9787,26.9787,31432.0
2016-11-15 10:50:00,33.41,33.46,33.4,33.45,42333.0,26.9868,27.0272,26.9787,27.0191,42333.0
2016-11-15 11:00:00,33.44,33.48,33.4,33.47,95469.0,27.011,27.0433,26.9787,27.0353,95469.0
2016-11-15 11:10:00,33.47,33.51,33.47,33.48,45656.0,27.0353,27.0676,27.0353,27.0433,45656.0
2016-11-15 11:20:00,33.48,33.48,33.4,33.45,44580.0,27.0433,27.0433,26.9787,27.0191,44580.0
2016-11-15 11:30:00,33.45,33.45,33.4,33.42,31731.0,27.0191,27.0191,26.9787,26.9949,31731.0
2016-11-15 11:40:00,33.42,33.43,33.38,33.39,24928.0,26.9949,27.0029,26.9626,26.9706,24928.0
2016-11-15 11:50:00,33.4,33.41,33.37,33.4,28646.0,26.9787,26.9868,26.9545,26.9787,28646.0
2016-11-15 12:00:00,33.39,33.41,33.37,33.39,37248.0,26.9706,26.9868,26.9545,26.9706,37248.0
2016-11-15 12:10:00,33.39,33.4,33.35,33.4,49989.0,26.9706,26.9787,26.9383,26.9787,49989.0
2016-11-15 12:20:00,33.4,33.41,33.35,33.37,60971.0,26.9787,26.9868,26.9383,26.9545,60971.0
2016-11-15 12:30:00,33.36,33.42,33.36,33.41,44434.0,26.9464,26.9949,26.9464,26.9868,44434.0
2016-11-15 12:40:00,33.41,33.43,33.38,33.41,48343.0,26.9868,27.0029,26.9626,26.9868,48343.0
2016-11-15 12:50:00,33.41,33.41,33.37,33.37,30070.0,26.9868,26.9868,26.9545,26.9545,30070.0
2016-11-15 13:00:00,33.36,33.4,33.35,33.39,16046.0,26.9464,26.9787,26.9383,26.9706,16046.0
2016-11-15 13:10:00,33.4,33.41,33.37,33.4,39048.0,26.9787,26.9868,26.9545,26.9787,39048.0
2016-11-15 13:20:00,33.4,33.41,33.37,33.38,24972.0,26.9787,26.9868,26.9545,26.9626,24972.0
2016-11-15 13:30:00,33.37,33.39,33.36,33.39,65026.0,26.9545,26.9706,26.9464,26.9706,65026.0
2016-11-15 13:40:00,33.39,33.39,33.3,33.3,46593.0,26.9706,26.9706,26.8979,26.8979,46593.0
2016-11-15 13:50:00,33.3,33.37,33.28,33.36,52362.0,26.8979,26.9545,26.8818,26.9464,52362.0
2016-11-15 14:00:00,33.36,33.38,33.31,33.35,43293.0,26.9464,26.9626,26.906,26.9383,43293.0
2016-11-15 14:10:00,33.34,33.35,33.25,33.28,123229.0,26.9302,26.9383,26.8575,26.8818,123229.0
2016-11-15 14:20:00,33.28,33.3,33.25,33.29,42600.0,26.8818,26.8979,26.8575,26.8899,42600.0
2016-11-15 14:30:00,33.29,33.31,33.26,33.28,78653.0,26.8899,26.906,26.8656,26.8818,78653.0
2016-11-15 14:40:00,33.28,33.3,33.24,33.29,71097.0,26.8818,26.8979,26.8495,26.8899,71097.0
2016-11-15 14:50:00,33.28,33.31,33.28,33.3,213929.0,26.8818,26.906,26.8818,26.8979,213929.0
2016-11-15 15:00:00,33.3,33.32,33.29,33.3,95936.0,26.8979,26.9141,26.8899,26.8979,95936.0
2016-11-15 15:10:00,33.31,33.32,33.26,33.27,46683.0,26.906,26.9141,26.8656,26.8737,46683.0
2016-11-15 15:20:00,33.28,33.35,33.27,33.35,66580.0,26.8818,26.9383,26.8737,26.9383,66580.0
2016-11-15 15:30:00,33.35,33.35,33.3,33.33,104063.0,26.9383,26.9383,26.8979,26.9222,104063.0
2016-11-15 15:40:00,33.33,33.33,33.27,33.27,163734.0,26.9222,26.9222,26.8737,26.8737,163734.0
2016-11-15 15:50:00,33.27,33.35,33.26,33.34,400198.0,26.8737,26.9383,26.8656,26.9302,400198.0
2016-11-16 09:30:00,33.15,33.27,32.96,33.04,155777.0,26.7768,26.8737,26.6233,26.6879,155777.0
2016-11-16 09:40:00,33.04,33.04,32.87,32.94,150877.0,26.6879,26.6879,26.5506,26.6071,150877.0
2016-11-16 09:50:00,32.94,32.96,32.71,32.87,89096.0,26.6071,26.6233,26.4214,26.5506,89096.0
2016-11-16 10:00:00,32.87,32.89,32.57,32.58,164217.0,26.5506,26.5668,26.3083,26.3164,164217.0
2016-11-16 10:10:00,32.58,32.61,32.45,32.46,249207.0,26.3164,26.3406,26.2114,26.2194,249207.0
2016-11-16 10:20:00,32.45,32.56,32.45,32.52,157899.0,26.2114,26.3002,26.2114,26.2679,157899.0
2016-11-16 10:30:00,32.53,32.54,32.41,32.46,183283.0,26.276,26.2841,26.179,26.2194,183283.0
2016-11-16 10:40:00,32.47,32.56,32.46,32.54,222385.0,26.2275,26.3002,26.2194,26.2841,222385.0
2016-11-16 10:50:00,32.55,32.55,32.5,32.55,200621.0,26.2921,26.2921,26.2517,26.2921,200621.0
2016-11-16 11:00:00,32.55,32.56,32.51,32.54,131028.0,26.2921,26.3002,26.2598,26.2841,131028.0
2016-11-16 11:10:00,32.54,32.57,32.53,32.55,98526.0,26.2841,26.3083,26.276,26.2921,98526.0
2016-11-16 11:20:00,32.55,32.57,32.5,32.56,92334.0,26.2921,26.3083,26.2517,26.3002,92334.0
2016-11-16 11:30:00,32.55,32.64,32.53,32.64,106465.0,26.2921,26.3648,26.276,26.3648,106465.0
2016-11-16 11:40:00,32.64,32.68,32.62,32.67,39238.0,26.3648,26.3971,26.3487,26.3891,39238.0
2016-11-16 11:50:00,32.68,32.76,32.67,32.75,172824.0,26.3971,26.4618,26.3891,26.4537,172824.0
2016-11-16 12:00:00,32.75,32.78,32.71,32.72,81730.0,26.4537,26.4779,26.4214,26.4294,81730.0
2016-11-16 12:10:00,32.73,32.76,32.72,32.73,35574.0,26.4375,26.4618,26.4294,26.4375,35574.0
2016-11-16 12:20:00,32.73,32.83,32.72,32.78,86140.0,26.4375,26.5183,26.4294,26.4779,86140.0
2016-11-16 12:30:00,32.78,32.8,32.74,32.75,30787.0,26.4779,26.4941,26.4456,26.4537,30787.0
2016-11-16 12:40:00,32.75,32.75,32.72,32.73,38944.0,26.4537,26.4537,26.4294,26.4375,38944.0
2016-11-16 12:50:00,32.73,32.74,32.69,32.69,76538.0,26.4375,26.4456,26.4052,26.4052,76538.0
2016-11-16 13:00:00,32.69,32.69,32.61,32.62,43148.0,26.4052,26.4052,26.3406,26.3487,43148.0
2016-11-16 13:10:00,32.62,32.63,32.58,32.59,44695.0,26.3487,26.3567,26.3164,26.3244,44695.0
2016-11-16 13:20:00,32.59,32.62,32.54,32.55,208245.0,26.3244,26.3487,26.2841,26.2921,208245.0
2016-11-16 13:30:00,32.55,32.61,32.55,32.57,117671.0,26.2921,26.3406,26.2921,26.3083,117671.0
2016-11-16 13:40:00,32.57,32.6,32.56,32.59,24509.0,26.3083,26.3325,26.3002,26.3244,24509.0
2016-11-16 13:50:00,32.58,32.6,32.56,32.59,36542.0,26.3164,26.3325,26.3002,26.3244,36542.0
2016-11-16 14:00:00,32.6,32.64,32.59,32.63,41308.0,26.3325,26.3648,26.3244,26.3567,41308.0
2016-11-16 14:10:00,32.64,32.65,32.6,32.62,76880.0,26.3648,26.3729,26.3325,26.3487,76880.0
2016-11-16 14:20:00,32.62,32.71,32.61,32.71,92638.0,26.3487,26.4214,26.3406,26.4214,92638.0
2016-11-16 14:30:00,32.7,32.74,32.7,32.73,49107.0,26.4133,26.4456,26.4133,26.4375,49107.0
2016-11-16 14:40:00,32.73,32.73,32.69,32.7,33936.0,26.4375,26.4375,26.4052,26.4133,33936.0
2016-11-16 14:50:00,32.7,32.7,32.63,32.66,111256.0,26.4133,26.4133,26.3567,26.381,111256.0
2016-11-16 15:00:00,32.66,32.68,32.65,32.66,63899.0,26.381,26.3971,26.3729,26.381,63899.0
2016-11-16 15:10:00,32.66,32.66,32.62,32.63,142470.0,26.381,26.381,26.3487,26.3567,142470.0
2016-11-16 15:20:00,32.63,32.65,32.61,32.65,94865.0,26.3567,26.3729,26.3406,26.3729,94865.0
2016-11-16 15:30:00,32.65,32.66,32.59,32.62,140373.0,26.3729,26.381,26.3244,26.3487,140373.0
2016-11-16 15:40:00,32.62,32.64,32.6,32.6,190827.0,26.3487,26.3648,26.3325,26.3325,190827.0
2016-11-16 15:50:00,32.6,32.61,32.56,32.57,466002.0,26.3325,26.3406,26.3002,26.3083,466002.0
2016-11-17 09:30:00,32.65,32.83,32.54,32.81,75958.0,26.3729,26.5183,26.2841,26.5021,75958.0
2016-11-17 09:40:00,32.8,32.83,32.65,32.73,95267.0,26.4941,26.5183,26.3729,26.4375,95267.0
2016-11-17 09:50:00,32.73,32.87,32.7,32.87,97728.0,26.4375,26.5506,26.4133,26.5506,97728.0
2016-11-17 10:00:00,32.87,32.96,32.87,32.88,94901.0,26.5506,26.6233,26.5506,26.5587,94901.0
2016-11-17 10:10:00,32.89,32.93,32.88,32.93,58350.0,26.5668,26.5991,26.5587,26.5991,58350.0
2016-11-17 10:20:00,32.93,32.95,32.86,32.9,60581.0,26.5991,26.6152,26.5425,26.5748,60581.0
2016-11-17 10:30:00,32.9,32.92,32.87,32.92,56532.0,26.5748,26.591,26.5506,26.591,56532.0
2016-11-17 10:40:00,32.92,32.93,32.89,32.93,64397.0,26.591,26.5991,26.5668,26.5991,64397.0
2016-11-17 10:50:00,32.93,32.97,32.91,32.95,82442.0,26.5991,26.6314,26.5829,26.6152,82442.0
2016-11-17 11:00:00,32.95,33.01,32.94,33.01,54244.0,26.6152,26.6637,26.6071,26.6637,54244.0
2016-11-17 11:10:00,33.01,33.04,32.99,33.01,113831.0,26.6637,26.6879,26.6475,26.6637,113831.0
2016-11-17 11:20:00,33.01,33.02,33.0,33.01,41786.0,26.6637,26.6718,26.6556,26.6637,41786.0
2016-11-17 11:30:00,33.01,33.01,32.97,33.0,65831.0,26.6637,26.6637,26.6314,26.6556,65831.0
2016-11-17 11:40:00,33.0,33.0,32.95,32.97,47955.0,26.6556,26.6556,26.6152,26.6314,47955.0
2016-11-17 11:50:00,32.97,32.98,32.94,32.96,30440.0,26.6314,26.6395,26.6071,26.6233,30440.0
2016-11-17 12:00:00,32.96,32.96,32.92,32.94,64131.0,26.6233,26.6233,26.591,26.6071,64131.0
2016-11-17 12:10:00,32.95,32.96,32.92,32.92,39480.0,26.6152,26.6233,26.591,26.591,39480.0
2016-11-17 12:20:00,32.93,32.97,32.92,32.96,44076.0,26.5991,26.6314,26.591,26.6233,44076.0
2016-11-17 12:30:00,32.97,32.97,32.92,32.94,40811.0,26.6314,26.6314,26.591,26.6071,40811.0
2016-11-17 12:40:00,32.94,32.94,32.88,32.89,46250.0,26.6071,26.6071,26.5587,26.5668,46250.0
2016-11-17 12:50:00,32.89,32.9,32.88,32.89,26805.0,26.5668,26.5748,26.5587,26.5668,26805.0
2016-11-17 13:00:00,32.9,32.91,32.88,32.91,77894.0,26.5748,26.5829,26.5587,26.5829,77894.0
2016-11-17 13:10:00,32.91,32.92,32.87,32.91,63752.0,26.5829,26.591,26.5506,26.5829,63752.0
2016-11-17 13:20:00,32.9,32.91,32.88,32.89,35619.0,26.5748,26.5829,26.5587,26.5668,35619.0
2016-11-17 13:30:00,32.89,32.91,32.84,32.85,57424.0,26.5668,26.5829,26.5264,26.5345,57424.0
2016-11-17 13:40:00,32.85,32.86,32.83,32.86,64268.0,26.5345,26.5425,26.5183,26.5425,64268.0
2016-11-17 13:50:00,32.86,32.88,32.8,32.8,33483.0,26.5425,26.5587,26.4941,26.4941,33483.0
2016-11-17 14:00:00,32.8,32.81,32.78,32.78,67666.0,26.4941,26.5021,26.4779,26.4779,67666.0
2016-11-17 14:10:00,32.78,32.82,32.77,32.8,62107.0,26.4779,26.5102,26.4698,26.4941,62107.0
2016-11-17 14:20:00,32.8,32.85,32.8,32.85,60392.0,26.4941,26.5345,26.4941,26.5345,60392.0
2016-11-17 14:30:00,32.85,32.9,32.85,32.9,204608.0,26.5345,26.5748,26.5345,26.5748,204608.0
2016-11-17 14:40:00,32.9,32.91,32.86,32.89,44077.0,26.5748,26.5829,26.5425,26.5668,44077.0
2016-11-17 14:50:00,32.89,32.91,32.87,32.88,40519.0,26.5668,26.5829,26.5506,26.5587,40519.0
2016-11-17 15:00:00,32.88,32.89,32.85,32.88,36617.0,26.5587,26.5668,26.5345,26.5587,36617.0
2016-11-17 15:10:00,32.89,32.9,32.87,32.88,47473.0,26.5668,26.5748,26.5506,26.5587,47473.0
2016-11-17 15:20:00,32.88,32.9,32.84,32.89,47331.0,26.5587,26.5748,26.5264,26.5668,47331.0
2016-11-17 15:30:00,32.89,32.91,32.88,32.91,74216.0,26.5668,26.5829,26.5587,26.5829,74216.0
2016-11-17 15:40:00,32.92,32.92,32.87,32.89,236829.0,26.591,26.591,26.5506,26.5668,236829.0
2016-11-17 15:50:00,32.89,32.95,32.88,32.92,339665.0,26.5668,26.6152,26.5587,26.591,339665.0
2016-11-18 09:30:00,32.92,33.0,32.87,32.91,143797.0,26.591,26.6556,26.5506,26.5829,143797.0
2016-11-18 09:40:00,32.91,32.97,32.88,32.97,29906.0,26.5829,26.6314,26.5587,26.6314,29906.0
2016-11-18 09:50:00,32.97,33.0,32.95,32.95,21395.0,26.6314,26.6556,26.6152,26.6152,21395.0
2016-11-18 10:00:00,32.96,33.01,32.96,33.01,66169.0,26.6233,26.6637,26.6233,26.6637,66169.0
2016-11-18 10:10:00,33.01,33.07,33.01,33.07,36167.0,26.6637,26.7122,26.6637,26.7122,36167.0
2016-11-18 10:20:00,33.07,33.16,33.06,33.15,71760.0,26.7122,26.7849,26.7041,26.7768,71760.0
2016-11-18 10:30:00,33.16,33.2,33.13,33.15,53743.0,26.7849,26.8172,26.7606,26.7768,53743.0
2016-11-18 10:40:00,33.15,33.2,33.14,33.2,49877.0,26.7768,26.8172,26.7687,26.8172,49877.0
2016-11-18 10:50:00,33.2,33.23,33.15,33.15,38407.0,26.8172,26.8414,26.7768,26.7768,38407.0
2016-11-18 11:00:00,33.14,33.17,33.11,33.15,59719.0,26.7687,26.7929,26.7445,26.7768,59719.0
2016-11-18 11:10:00,33.15,33.22,33.11,33.13,175336.0,26.7768,26.8333,26.7445,26.7606,175336.0
2016-11-18 11:20:00,33.13,33.17,33.13,33.17,22859.0,26.7606,26.7929,26.7606,26.7929,22859.0
2016-11-18 11:30:00,33.16,33.16,33.11,33.13,29330.0,26.7849,26.7849,26.7445,26.7606,29330.0
2016-11-18 11:40:00,33.13,33.14,33.05,33.05,59845.0,26.7606,26.7687,26.696,26.696,59845.0
2016-11-18 11:50:00,33.05,33.06,33.03,33.04,19039.0,26.696,26.7041,26.6798,26.6879,19039.0
2016-11-18 12:00:00,33.04,33.05,33.02,33.02,16228.0,26.6879,26.696,26.6718,26.6718,16228.0
2016-11-18 12:10:00,33.03,33.03,33.0,33.0,17586.0,26.6798,26.6798,26.6556,26.6556,17586.0
2016-11-18 12:20:00,33.0,33.01,32.96,33.01,45374.0,26.6556,26.6637,26.6233,26.6637,45374.0
2016-11-18 12:30:00,33.01,33.02,33.0,33.01,15100.0,26.6637,26.6718,26.6556,26.6637,15100.0
2016-11-18 12:40:00,33.01,33.04,33.0,33.04,36643.0,26.6637,26.6879,26.6556,26.6879,36643.0
2016-11-18 12:50:00,33.04,33.09,33.02,33.02,38786.0,26.6879,26.7283,26.6718,26.6718,38786.0
2016-11-18 13:00:00,33.02,33.04,33.02,33.04,14735.0,26.6718,26.6879,26.6718,26.6879,14735.0
2016-11-18 13:10:00,33.04,33.04,33.0,33.01,42834.0,26.6879,26.6879,26.6556,26.6637,42834.0
2016-11-18 13:20:00,33.0,33.03,32.99,33.02,24204.0,26.6556,26.6798,26.6475,26.6718,24204.0
2016-11-18 13:30:00,33.02,33.03,33.01,33.03,16750.0,26.6718,26.6798,26.6637,26.6798,16750.0
2016-11-18 13:40:00,33.02,33.06,33.01,33.06,51172.0,26.6718,26.7041,26.6637,26.7041,51172.0
2016-11-18 13:50:00,33.06,33.06,33.03,33.05,32744.0,26.7041,26.7041,26.6798,26.696,32744.0
2016-11-18 14:00:00,33.05,33.05,33.04,33.05,21422.0,26.696,26.696,26.6879,26.696,21422.0
2016-11-18 14:10:00,33.05,33.07,33.04,33.07,26731.0,26.696,26.7122,26.6879,26.7122,26731.0
2016-11-18 14:20:00,33.07,33.07,33.06,33.07,11190.0,26.7122,26.7122,26.7041,26.7122,11190.0
2016-11-18 14:30:00,33.06,33.07,33.03,33.04,36876.0,26.7041,26.7122,26.6798,26.6879,36876.0
2016-11-18 14:40:00,33.04,33.06,33.01,33.01,56255.0,26.6879,26.7041,26.6637,26.6637,56255.0
2016-11-18 14:50:00,33.02,33.02,32.98,32.99,38942.0,26.6718,26.6718,26.6395,26.6475,38942.0
2016-11-18 15:00:00,32.98,33.01,32.98,33.0,34736.0,26.6395,26.6637,26.6395,26.6556,34736.0
2016-11-18 15:10:00,33.0,33.01,32.99,33.01,60990.0,26.6556,26.6637,26.6475,26.6637,60990.0
2016-11-18 15:20:00,33.0,33.01,32.98,33.0,50556.0,26.6556,26.6637,26.6395,26.6556,50556.0
2016-11-18 15:30:00,33.0,33.01,32.97,32.97,55675.0,26.6556,26.6637,26.6314,26.6314,55675.0
2016-11-18 15:40:00,32.98,33.01,32.97,33.0,113037.0,26.6395,26.6637,26.6314,26.6556,113037.0
2016-11-18 15:50:00,33.01,33.01,32.92,32.95,369509.0,26.6637,26.6637,26.591,26.6152,369509.0
2016-11-21 09:30:00,32.94,33.09,32.93,33.04,41878.0,26.6071,26.7283,26.5991,26.6879,41878.0
2016-11-21 09:40:00,33.05,33.09,33.01,33.09,18569.0,26.696,26.7283,26.6637,26.7283,18569.0
2016-11-21 09:50:00,33.09,33.09,32.98,33.01,22178.0,26.7283,26.7283,26.6395,26.6637,22178.0
2016-11-21 10:00:00,33.02,33.05,32.98,32.99,26008.0,26.6718,26.696,26.6395,26.6475,26008.0
2016-11-21 10:10:00,32.99,33.0,32.92,32.93,35491.0,26.6475,26.6556,26.591,26.5991,35491.0
2016-11-21 10:20:00,32.93,32.94,32.89,32.91,24413.0,26.5991,26.6071,26.5668,26.5829,24413.0
2016-11-21 10:30:00,32.93,32.95,32.91,32.93,25398.0,26.5991,26.6152,26.5829,26.5991,25398.0
2016-11-21 10:40:00,32.93,32.96,32.88,32.9,77875.0,26.5991,26.6233,26.5587,26.5748,77875.0
2016-11-21 10:50:00,32.9,32.96,32.89,32.93,32349.0,26.5748,26.6233,26.5668,26.5991,32349.0
2016-11-21 11:00:00,32.93,32.96,32.89,32.9,23708.0,26.5991,26.6233,26.5668,26.5748,23708.0
2016-11-21 11:10:00,32.9,32.9,32.85,32.86,32939.0,26.5748,26.5748,26.5345,26.5425,32939.0
2016-11-21 11:20:00,32.86,32.88,32.83,32.84,37741.0,26.5425,26.5587,26.5183,26.5264,37741.0
2016-11-21 11:30:00,32.83,32.83,32.78,32.8,33675.0,26.5183,26.5183,26.4779,26.4941,33675.0
2016-11-21 11:40:00,32.81,32.81,32.76,32.8,19130.0,26.5021,26.5021,26.4618,26.4941,19130.0
2016-11-21 11:50:00,32.8,32.89,32.79,32.88,41025.0,26.4941,26.5668,26.486,26.5587,41025.0
2016-11-21 12:00:00,32.88,32.88,32.84,32.87,22858.0,26.5587,26.5587,26.5264,26.5506,22858.0
2016-11-21 12:10:00,32.87,32.88,32.84,32.88,37369.0,26.5506,26.5587,26.5264,26.5587,37369.0
2016-11-21 12:20:00,32.88,32.89,32.84,32.88,22145.0,26.5587,26.5668,26.5264,26.5587,22145.0
2016-11-21 12:30:00,32.87,32.89,32.87,32.88,16196.0,26.5506,26.5668,26.5506,26.5587,16196.0
2016-11-21 12:40:00,32.87,32.9,32.84,32.88,14086.0,26.5506,26.5748,26.5264,26.5587,14086.0
2016-11-21 12:50:00,32.88,32.89,32.85,32.86,17910.0,26.5587,26.5668,26.5345,26.5425,17910.0
2016-11-21 13:00:00,32.86,32.86,32.83,32.84,15401.0,26.5425,26.5425,26.5183,26.5264,15401.0
2016-11-21 13:10:00,32.84,32.89,32.83,32.88,18235.0,26.5264,26.5668,26.5183,26.5587,18235.0
2016-11-21 13:20:00,32.88,32.88,32.85,32.86,13775.0,26.5587,26.5587,26.5345,26.5425,13775.0
2016-11-21 13:30:00,32.86,32.89,32.86,32.88,15928.0,26.5425,26.5668,26.5425,26.5587,15928.0
2016-11-21 13:40:00,32.89,32.91,32.87,32.89,40114.0,26.5668,26.5829,26.5506,26.5668,40114.0
2016-11-21 13:50:00,32.88,32.9,32.87,32.88,11183.0,26.5587,26.5748,26.5506,26.5587,11183.0
2016-11-21 14:00:00,32.88,32.9,32.87,32.88,38438.0,26.5587,26.5748,26.5506,26.5587,38438.0
2016-11-21 14:10:00,32.89,32.9,32.88,32.9,9149.0,26.5668,26.5748,26.5587,26.5748,9149.0
2016-11-21 14:20:00,32.89,32.95,32.88,32.94,99538.0,26.5668,26.6152,26.5587,26.6071,99538.0
2016-11-21 14:30:00,32.95,32.99,32.93,32.94,33692.0,26.6152,26.6475,26.5991,26.6071,33692.0
2016-11-21 14:40:00,32.94,32.94,32.88,32.89,20570.0,26.6071,26.6071,26.5587,26.5668,20570.0
2016-11-21 14:50:00,32.9,32.9,32.88,32.88,18555.0,26.5748,26.5748,26.5587,26.5587,18555.0
2016-11-21 15:00:00,32.88,32.89,32.87,32.88,24268.0,26.5587,26.5668,26.5506,26.5587,24268.0
2016-11-21 15:10:00,32.88,32.93,32.87,32.93,87190.0,26.5587,26.5991,26.5506,26.5991,87190.0
2016-11-21 15:20:00,32.93,32.97,32.91,32.94,70689.0,26.5991,26.6314,26.5829,26.6071,70689.0
2016-11-21 15:30:00,32.94,32.95,32.91,32.92,43929.0,26.6071,26.6152,26.5829,26.591,43929.0
2016-11-21 15:40:00,32.92,32.92,32.87,32.9,78396.0,26.591,26.591,26.5506,26.5748,78396.0
2016-11-21 15:50:00,32.9,32.96,32.89,32.95,191363.0,26.5748,26.6233,26.5668,26.6152,191363.0
2016-11-22 09:30:00,33.03,33.03,32.93,33.03,32268.0,26.6798,26.6798,26.5991,26.6798,32268.0
2016-11-22 09:40:00,33.02,33.04,32.98,33.02,45884.0,26.6718,26.6879,26.6395,26.6718,45884.0
2016-11-22 09:50:00,33.02,33.11,33.01,33.11,27667.0,26.6718,26.7445,26.6637,26.7445,27667.0
2016-11-22 10:00:00,33.11,33.18,33.1,33.15,76816.0,26.7445,26.801,26.7364,26.7768,76816.0
2016-11-22 10:10:00,33.15,33.19,33.11,33.19,82007.0,26.7768,26.8091,26.7445,26.8091,82007.0
2016-11-22 10:20:00,33.19,33.27,33.18,33.23,87388.0,26.8091,26.8737,26.801,26.8414,87388.0
2016-11-22 10:30:00,33.23,33.27,33.2,33.24,43095.0,26.8414,26.8737,26.8172,26.8495,43095.0
2016-11-22 10:40:00,33.24,33.32,33.23,33.27,94526.0,26.8495,26.9141,26.8414,26.8737,94526.0
2016-11-22 10:50:00,33.28,33.3,33.25,33.29,19299.0,26.8818,26.8979,26.8575,26.8899,19299.0
2016-11-22 11:00:00,33.29,33.34,33.28,33.32,66988.0,26.8899,26.9302,26.8818,26.9141,66988.0
2016-11-22 11:10:00,33.33,33.35,33.31,33.34,67938.0,26.9222,26.9383,26.906,26.9302,67938.0
2016-11-22 11:20:00,33.34,33.36,33.31,33.33,67869.0,26.9302,26.9464,26.906,26.9222,67869.0
2016-11-22 11:30:00,33.32,33.35,33.29,33.29,144782.0,26.9141,26.9383,26.8899,26.8899,144782.0
2016-11-22 11:40:00,33.3,33.31,33.27,33.28,26621.0,26.8979,26.906,26.8737,26.8818,26621.0
2016-11-22 11:50:00,33.29,33.3,33.27,33.27,25316.0,26.8899,26.8979,26.8737,26.8737,25316.0
2016-11-22 12:00:00,33.26,33.26,33.22,33.24,37003.0,26.8656,26.8656,26.8333,26.8495,37003.0
2016-11-22 12:10:00,33.24,33.27,33.22,33.26,60656.0,26.8495,26.8737,26.8333,26.8656,60656.0
2016-11-22 12:20:00,33.27,33.31,33.26,33.31,21971.0,26.8737,26.906,26.8656,26.906,21971.0
2016-11-22 12:30:00,33.31,33.31,33.26,33.28,36495.0,26.906,26.906,26.8656,26.8818,36495.0
2016-11-22 12:40:00,33.29,33.3,33.26,33.29,29076.0,26.8899,26.8979,26.8656,26.8899,29076.0
2016-11-22 12:50:00,33.29,33.32,33.27,33.32,37628.0,26.8899,26.9141,26.8737,26.9141,37628.0
2016-11-22 13:00:00,33.32,33.32,33.28,33.3,22812.0,26.9141,26.9141,26.8818,26.8979,22812.0
2016-11-22 13:10:00,33.3,33.37,33.3,33.36,77373.0,26.8979,26.9545,26.8979,26.9464,77373.0
2016-11-22 13:20:00,33.36,33.36,33.33,33.36,34953.0,26.9464,26.9464,26.9222,26.9464,34953.0
2016-11-22 13:30:00,33.36,33.37,33.34,33.34,30296.0,26.9464,26.9545,26.9302,26.9302,30296.0
2016-11-22 13:40:00,33.35,33.36,33.32,33.35,26802.0,26.9383,26.9464,26.9141,26.9383,26802.0
2016-11-22 13:50:00,33.36,33.4,33.35,33.4,34196.0,26.9464,26.9787,26.9383,26.9787,34196.0
2016-11-22 14:00:00,33.4,33.4,33.34,33.37,50487.0,26.9787,26.9787,26.9302,26.9545,50487.0
2016-11-22 14:10:00,33.37,33.37,33.3,33.34,26684.0,26.9545,26.9545,26.8979,26.9302,26684.0
2016-11-22 14:20:00,33.34,33.37,33.33,33.36,38329.0,26.9302,26.9545,26.9222,26.9464,38329.0
2016-11-22 14:30:00,33.35,33.37,33.35,33.35,20156.0,26.9383,26.9545,26.9383,26.9383,20156.0
2016-11-22 14:40:00,33.35,33.39,33.34,33.35,44405.0,26.9383,26.9706,26.9302,26.9383,44405.0
2016-11-22 14:50:00,33.35,33.38,33.34,33.38,31349.0,26.9383,26.9626,26.9302,26.9626,31349.0
2016-11-22 15:00:00,33.38,33.41,33.37,33.4,46854.0,26.9626,26.9868,26.9545,26.9787,46854.0
2016-11-22 15:10:00,33.4,33.41,33.37,33.37,45117.0,26.9787,26.9868,26.9545,26.9545,45117.0
2016-11-22 15:20:00,33.38,33.38,33.31,33.33,86882.0,26.9626,26.9626,26.906,26.9222,86882.0
2016-11-22 15:30:00,33.33,33.35,33.31,33.31,105049.0,26.9222,26.9383,26.906,26.906,105049.0
2016-11-22 15:40:00,33.31,33.32,33.25,33.25,157434.0,26.906,26.9141,26.8575,26.8575,157434.0
2016-11-22 15:50:00,33.25,33.31,33.24,33.27,505423.0,26.8575,26.906,26.8495,26.8737,505423.0
2016-11-23 09:30:00,33.26,33.38,33.19,33.27,33676.0,26.8656,26.9626,26.8091,26.8737,33676.0
2016-11-23 09:40:00,33.29,33.33,33.22,33.31,40268.0,26.8899,26.9222,26.8333,26.906,40268.0
2016-11-23 09:50:00,33.32,33.37,33.3,33.36,35188.0,26.9141,26.9545,26.8979,26.9464,35188.0
2016-11-23 10:00:00,33.36,33.4,33.3,33.36,61147.0,26.9464,26.9787,26.8979,26.9464,61147.0
2016-11-23 10:10:00,33.36,33.39,33.31,33.37,49056.0,26.9464,26.9706,26.906,26.9545,49056.0
2016-11-23 10:20:00,33.36,33.41,33.35,33.41,39841.0,26.9464,26.9868,26.9383,26.9868,39841.0
2016-11-23 10:30:00,33.42,33.45,33.34,33.36,36877.0,26.9949,27.0191,26.9302,26.9464,36877.0
2016-11-23 10:40:00,33.35,33.39,33.33,33.34,67215.0,26.9383,26.9706,26.9222,26.9302,67215.0
2016-11-23 10:50:00,33.34,33.42,33.33,33.4,50121.0,26.9302,26.9949,26.9222,26.9787,50121.0
2016-11-23 11:00:00,33.41,33.41,33.31,33.32,62178.0,26.9868,26.9868,26.906,26.9141,62178.0
2016-11-23 11:10:00,33.31,33.34,33.3,33.3,25761.0,26.906,26.9302,26.8979,26.8979,25761.0
2016-11-23 11:20:00,33.31,33.33,33.29,33.32,17823.0,26.906,26.9222,26.8899,26.9141,17823.0
2016-11-23 11:30:00,33.32,33.33,33.3,33.31,36109.0,26.9141,26.9222,26.8979,26.906,36109.0
2016-11-23 11:40:00,33.32,33.32,33.25,33.26,23040.0,26.9141,26.9141,26.8575,26.8656,23040.0
2016-11-23 11:50:00,33.25,33.32,33.24,33.32,30919.0,26.8575,26.9141,26.8495,26.9141,30919.0
2016-11-23 12:00:00,33.32,33.32,33.25,33.28,20805.0,26.9141,26.9141,26.8575,26.8818,20805.0
2016-11-23 12:10:00,33.28,33.28,33.25,33.26,23817.0,26.8818,26.8818,26.8575,26.8656,23817.0
2016-11-23 12:20:00,33.27,33.29,33.24,33.27,46179.0,26.8737,26.8899,26.8495,26.8737,46179.0
2016-11-23 12:30:00,33.28,33.29,33.26,33.27,16740.0,26.8818,26.8899,26.8656,26.8737,16740.0
2016-11-23 12:40:00,33.27,33.29,33.26,33.27,15735.0,26.8737,26.8899,26.8656,26.8737,15735.0
2016-11-23 12:50:00,33.26,33.28,33.25,33.28,22782.0,26.8656,26.8818,26.8575,26.8818,22782.0
2016-11-23 13:00:00,33.27,33.29,33.25,33.27,21162.0,26.8737,26.8899,26.8575,26.8737,21162.0
2016-11-23 13:10:00,33.26,33.3,33.25,33.27,16098.0,26.8656,26.8979,26.8575,26.8737,16098.0
2016-11-23 13:20:00,33.27,33.28,33.24,33.27,22966.0,26.8737,26.8818,26.8495,26.8737,22966.0
2016-11-23 13:30:00,33.27,33.3,33.25,33.3,26337.0,26.8737,26.8979,26.8575,26.8979,26337.0
2016-11-23 13:40:00,33.3,33.33,33.29,33.33,38803.0,26.8979,26.9222,26.8899,26.9222,38803.0
2016-11-23 13:50:00,33.32,33.34,33.31,33.34,26183.0,26.9141,26.9302,26.906,26.9302,26183.0
2016-11-23 14:00:00,33.34,33.36,33.32,33.33,38081.0,26.9302,26.9464,26.9141,26.9222,38081.0
2016-11-23 14:10:00,33.33,33.37,33.31,33.32,40282.0,26.9222,26.9545,26.906,26.9141,40282.0
2016-11-23 14:20:00,33.32,33.34,33.31,33.33,20308.0,26.9141,26.9302,26.906,26.9222,20308.0
2016-11-23 14:30:00,33.32,33.34,33.3,33.31,33777.0,26.9141,26.9302,26.8979,26.906,33777.0
2016-11-23 14:40:00,33.31,33.36,33.31,33.33,22972.0,26.906,26.9464,26.906,26.9222,22972.0
2016-11-23 14:50:00,33.33,33.34,33.3,33.33,29713.0,26.9222,26.9302,26.8979,26.9222,29713.0
2016-11-23 15:00:00,33.33,33.34,33.3,33.34,33083.0,26.9222,26.9302,26.8979,26.9302,33083.0
2016-11-23 15:10:00,33.35,33.36,33.34,33.35,23194.0,26.9383,26.9464,26.9302,26.9383,23194.0
2016-11-23 15:20:00,33.34,33.38,33.34,33.38,37320.0,26.9302,26.9626,26.9302,26.9626,37320.0
2016-11-23 15:30:00,33.37,33.4,33.35,33.39,78122.0,26.9545,26.9787,26.9383,26.9706,78122.0
2016-11-23 15:40:00,33.39,33.41,33.37,33.38,104667.0,26.9706,26.9868,26.9545,26.9626,104667.0
2016-11-23 15:50:00,33.38,33.41,33.36,33.4,186053.0,26.9626,26.9868,26.9464,26.9787,186053.0
2016-11-25 09:30:00,33.41,33.47,33.34,33.44,23174.0,26.9868,27.0353,26.9302,27.011,23174.0
2016-11-25 09:40:00,33.44,33.49,33.42,33.42,18768.0,27.011,27.0514,26.9949,26.9949,18768.0
2016-11-25 09:50:00,33.42,33.46,33.41,33.45,34762.0,26.9949,27.0272,26.9868,27.0191,34762.0
2016-11-25 10:00:00,33.44,33.46,33.43,33.45,21787.0,27.011,27.0272,27.0029,27.0191,21787.0
2016-11-25 10:10:00,33.45,33.45,33.38,33.39,25075.0,27.0191,27.0191,26.9626,26.9706,25075.0
2016-11-25 10:20:00,33.39,33.41,33.38,33.39,19326.0,26.9706,26.9868,26.9626,26.9706,19326.0
2016-11-25 10:30:00,33.39,33.42,33.37,33.41,21666.0,26.9706,26.9949,26.9545,26.9868,21666.0
2016-11-25 10:40:00,33.4,33.41,33.36,33.37,15859.0,26.9787,26.9868,26.9464,26.9545,15859.0
2016-11-25 10:50:00,33.38,33.39,33.37,33.39,7494.0,26.9626,26.9706,26.9545,26.9706,7494.0
2016-11-25 11:00:00,33.38,33.44,33.37,33.41,47356.0,26.9626,27.011,26.9545,26.9868,47356.0
2016-11-25 11:10:00,33.41,33.42,33.38,33.4,14750.0,26.9868,26.9949,26.9626,26.9787,14750.0
2016-11-25 11:20:00,33.4,33.41,33.36,33.38,18030.0,26.9787,26.9868,26.9464,26.9626,18030.0
2016-11-25 11:30:00,33.38,33.39,33.35,33.39,15356.0,26.9626,26.9706,26.9383,26.9706,15356.0
2016-11-25 11:40:00,33.39,33.39,33.36,33.37,12755.0,26.9706,26.9706,26.9464,26.9545,12755.0
2016-11-25 11:50:00,33.38,33.4,33.35,33.37,15837.0,26.9626,26.9787,26.9383,26.9545,15837.0
2016-11-25 12:00:00,33.37,33.39,33.36,33.39,11669.0,26.9545,26.9706,26.9464,26.9706,11669.0
2016-11-25 12:10:00,33.39,33.4,33.36,33.39,7979.0,26.9706,26.9787,26.9464,26.9706,7979.0
2016-11-25 12:20:00,33.4,33.41,33.38,33.38,10377.0,26.9787,26.9868,26.9626,26.9626,10377.0
2016-11-25 12:30:00,33.39,33.41,33.38,33.39,13464.0,26.9706,26.9868,26.9626,26.9706,13464.0
2016-11-25 12:40:00,33.4,33.41,33.36,33.36,29255.0,26.9787,26.9868,26.9464,26.9464,29255.0
2016-11-25 12:50:00,33.36,33.45,33.35,33.44,112706.0,26.9464,27.0191,26.9383,27.011,112706.0
2016-11-28 09:30:00,33.27,33.43,33.27,33.41,30754.0,26.8737,27.0029,26.8737,26.9868,30754.0
2016-11-28 09:40:00,33.4,33.44,33.34,33.44,37177.0,26.9787,27.011,26.9302,27.011,37177.0
2016-11-28 09:50:00,33.44,33.45,33.34,33.4,47685.0,27.011,27.0191,26.9302,26.9787,47685.0
2016-11-28 10:00:00,33.4,33.41,33.38,33.39,82218.0,26.9787,26.9868,26.9626,26.9706,82218.0
2016-11-28 10:10:00,33.39,33.39,33.3,33.37,69537.0,26.9706,26.9706,26.8979,26.9545,69537.0
2016-11-28 10:20:00,33.37,33.4,33.34,33.39,39077.0,26.9545,26.9787,26.9302,26.9706,39077.0
2016-11-28 10:30:00,33.38,33.42,33.38,33.4,49054.0,26.9626,26.9949,26.9626,26.9787,49054.0
2016-11-28 10:40:00,33.41,33.45,33.36,33.41,108857.0,26.9868,27.0191,26.9464,26.9868,108857.0
2016-11-28 10:50:00,33.41,33.43,33.39,33.42,22705.0,26.9868,27.0029,26.9706,26.9949,22705.0
2016-11-28 11:00:00,33.43,33.48,33.42,33.44,26342.0,27.0029,27.0433,26.9949,27.011,26342.0
2016-11-28 11:10:00,33.44,33.44,33.38,33.44,16812.0,27.011,27.011,26.9626,27.011,16812.0
2016-11-28 11:20:00,33.44,33.45,33.39,33.41,23473.0,27.011,27.0191,26.9706,26.9868,23473.0
2016-11-28 11:30:00,33.4,33.44,33.39,33.41,27921.0,26.9787,27.011,26.9706,26.9868,27921.0
2016-11-28 11:40:00,33.42,33.44,33.33,33.37,91279.0,26.9949,27.011,26.9222,26.9545,91279.0
2016-11-28 11:50:00,33.37,33.42,33.37,33.39,17585.0,26.9545,26.9949,26.9545,26.9706,17585.0
2016-11-28 12:00:00,33.4,33.42,33.37,33.4,8952.0,26.9787,26.9949,26.9545,26.9787,8952.0
2016-11-28 12:10:00,33.41,33.41,33.39,33.39,4289.0,26.9868,26.9868,26.9706,26.9706,4289.0
2016-11-28 12:20:00,33.4,33.43,33.38,33.42,23284.0,26.9787,27.0029,26.9626,26.9949,23284.0
2016-11-28 12:30:00,33.42,33.45,33.4,33.41,8892.0,26.9949,27.0191,26.9787,26.9868,8892.0
2016-11-28 12:40:00,33.41,33.44,33.4,33.44,8937.0,26.9868,27.011,26.9787,27.011,8937.0
2016-11-28 12:50:00,33.43,33.47,33.42,33.43,94567.0,27.0029,27.0353,26.9949,27.0029,94567.0
2016-11-28 13:00:00,33.43,33.44,33.41,33.43,65394.0,27.0029,27.011,26.9868,27.0029,65394.0
2016-11-28 13:10:00,33.43,33.44,33.41,33.43,36385.0,27.0029,27.011,26.9868,27.0029,36385.0
2016-11-28 13:20:00,33.44,33.47,33.41,33.46,18058.0,27.011,27.0353,26.9868,27.0272,18058.0
2016-11-28 13:30:00,33.47,33.49,33.46,33.48,11033.0,27.0353,27.0514,27.0272,27.0433,11033.0
2016-11-28 13:40:00,33.47,33.48,33.43,33.43,20117.0,27.0353,27.0433,27.0029,27.0029,20117.0
2016-11-28 13:50:00,33.44,33.45,33.43,33.44,19235.0,27.011,27.0191,27.0029,27.011,19235.0
2016-11-28 14:00:00,33.45,33.5,33.44,33.5,50991.0,27.0191,27.0595,27.011,27.0595,50991.0
2016-11-28 14:10:00,33.5,33.5,33.44,33.46,29340.0,27.0595,27.0595,27.011,27.0272,29340.0
2016-11-28 14:20:00,33.46,33.47,33.45,33.47,15440.0,27.0272,27.0353,27.0191,27.0353,15440.0
2016-11-28 14:30:00,33.46,33.49,33.45,33.49,25857.0,27.0272,27.0514,27.0191,27.0514,25857.0
2016-11-28 14:40:00,33.49,33.5,33.47,33.5,23559.0,27.0514,27.0595,27.0353,27.0595,23559.0
2016-11-28 14:50:00,33.5,33.5,33.48,33.5,32654.0,27.0595,27.0595,27.0433,27.0595,32654.0
2016-11-28 15:00:00,33.5,33.52,33.49,33.52,31884.0,27.0595,27.0756,27.0514,27.0756,31884.0
2016-11-28 15:10:00,33.52,33.53,33.51,33.53,26103.0,27.0756,27.0837,27.0676,27.0837,26103.0
2016-11-28 15:20:00,33.52,33.53,33.44,33.45,40520.0,27.0756,27.0837,27.011,27.0191,40520.0
2016-11-28 15:30:00,33.45,33.48,33.44,33.47,56476.0,27.0191,27.0433,27.011,27.0353,56476.0
2016-11-28 15:40:00,33.47,33.47,33.43,33.43,74532.0,27.0353,27.0353,27.0029,27.0029,74532.0
2016-11-28 15:50:00,33.43,33.44,33.4,33.42,244798.0,27.0029,27.011,26.9787,26.9949,244798.0
2016-11-29 09:30:00,33.46,33.46,33.29,33.41,61210.0,27.0272,27.0272,26.8899,26.9868,61210.0
2016-11-29 09:40:00,33.42,33.43,33.33,33.33,39164.0,26.9949,27.0029,26.9222,26.9222,39164.0
2016-11-29 09:50:00,33.34,33.44,33.33,33.43,25294.0,26.9302,27.011,26.9222,27.0029,25294.0
2016-11-29 10:00:00,33.44,33.5,33.44,33.44,54954.0,27.011,27.0595,27.011,27.011,54954.0
2016-11-29 10:10:00,33.44,33.5,33.44,33.49,39282.0,27.011,27.0595,27.011,27.0514,39282.0
2016-11-29 10:20:00,33.49,33.5,33.46,33.47,37607.0,27.0514,27.0595,27.0272,27.0353,37607.0
2016-11-29 10:30:00,33.48,33.52,33.44,33.45,76813.0,27.0433,27.0756,27.011,27.0191,76813.0
2016-11-29 10:40:00,33.45,33.5,33.44,33.48,32309.0,27.0191,27.0595,27.011,27.0433,32309.0
2016-11-29 10:50:00,33.48,33.5,33.48,33.48,22641.0,27.0433,27.0595,27.0433,27.0433,22641.0
2016-11-29 11:00:00,33.49,33.53,33.49,33.51,12592.0,27.0514,27.0837,27.0514,27.0676,12592.0
2016-11-29 11:10:00,33.51,33.53,33.5,33.53,35868.0,27.0676,27.0837,27.0595,27.0837,35868.0
2016-11-29 11:20:00,33.54,33.56,33.51,33.53,20487.0,27.0918,27.108,27.0676,27.0837,20487.0
2016-11-29 11:30:00,33.53,33.54,33.48,33.48,21264.0,27.0837,27.0918,27.0433,27.0433,21264.0
2016-11-29 11:40:00,33.48,33.5,33.46,33.48,24011.0,27.0433,27.0595,27.0272,27.0433,24011.0
2016-11-29 11:50:00,33.48,33.51,33.46,33.5,20946.0,27.0433,27.0676,27.0272,27.0595,20946.0
2016-11-29 12:00:00,33.49,33.5,33.45,33.47,20875.0,27.0514,27.0595,27.0191,27.0353,20875.0
2016-11-29 12:10:00,33.46,33.52,33.45,33.52,20963.0,27.0272,27.0756,27.0191,27.0756,20963.0
2016-11-29 12:20:00,33.53,33.53,33.48,33.51,32777.0,27.0837,27.0837,27.0433,27.0676,32777.0
2016-11-29 12:30:00,33.5,33.52,33.49,33.52,16460.0,27.0595,27.0756,27.0514,27.0756,16460.0
2016-11-29 12:40:00,33.52,33.53,33.5,33.5,25452.0,27.0756,27.0837,27.0595,27.0595,25452.0
2016-11-29 12:50:00,33.51,33.55,33.5,33.55,31661.0,27.0676,27.0999,27.0595,27.0999,31661.0
2016-11-29 13:00:00,33.55,33.55,33.53,33.55,26517.0,27.0999,27.0999,27.0837,27.0999,26517.0
2016-11-29 13:10:00,33.54,33.55,33.52,33.53,58849.0,27.0918,27.0999,27.0756,27.0837,58849.0
2016-11-29 13:20:00,33.53,33.55,33.53,33.55,23120.0,27.0837,27.0999,27.0837,27.0999,23120.0
2016-11-29 13:30:00,33.55,33.55,33.53,33.53,27274.0,27.0999,27.0999,27.0837,27.0837,27274.0
2016-11-29 13:40:00,33.54,33.54,33.52,33.54,17920.0,27.0918,27.0918,27.0756,27.0918,17920.0
2016-11-29 13:50:00,33.53,33.55,33.51,33.55,28509.0,27.0837,27.0999,27.0676,27.0999,28509.0
2016-11-29 14:00:00,33.55,33.55,33.54,33.55,26736.0,27.0999,27.0999,27.0918,27.0999,26736.0
2016-11-29 14:10:00,33.55,33.58,33.54,33.57,47377.0,27.0999,27.1241,27.0918,27.116,47377.0
2016-11-29 14:20:00,33.57,33.57,33.53,33.55,28496.0,27.116,27.116,27.0837,27.0999,28496.0
2016-11-29 14:30:00,33.55,33.59,33.53,33.57,74432.0,27.0999,27.1322,27.0837,27.116,74432.0
2016-11-29 14:40:00,33.58,33.59,33.57,33.58,18607.0,27.1241,27.1322,27.116,27.1241,18607.0
2016-11-29 14:50:00,33.58,33.59,33.55,33.56,38188.0,27.1241,27.1322,27.0999,27.108,38188.0
2016-11-29 15:00:00,33.57,33.57,33.53,33.54,28840.0,27.116,27.116,27.0837,27.0918,28840.0
2016-11-29 15:10:00,33.53,33.54,33.52,33.52,29467.0,27.0837,27.0918,27.0756,27.0756,29467.0
2016-11-29 15:20:00,33.52,33.56,33.5,33.56,39504.0,27.0756,27.108,27.0595,27.108,39504.0
2016-11-29 15:30:00,33.56,33.58,33.53,33.55,71319.0,27.108,27.1241,27.0837,27.0999,71319.0
2016-11-29 15:40:00,33.55,33.57,33.53,33.55,101031.0,27.0999,27.116,27.0837,27.0999,101031.0
2016-11-29 15:50:00,33.56,33.58,33.54,33.58,341377.0,27.108,27.1241,27.0918,27.1241,341377.0
2016-11-30 09:30:00,33.62,33.7,33.55,33.58,71917.0,27.1564,27.221,27.0999,27.1241,71917.0
2016-11-30 09:40:00,33.59,33.6,33.49,33.52,38014.0,27.1322,27.1403,27.0514,27.0756,38014.0
2016-11-30 09:50:00,33.53,33.54,33.45,33.49,55229.0,27.0837,27.0918,27.0191,27.0514,55229.0
2016-11-30 10:00:00,33.5,33.56,33.5,33.55,26690.0,27.0595,27.108,27.0595,27.0999,26690.0
2016-11-30 10:10:00,33.55,33.55,33.5,33.51,23707.0,27.0999,27.0999,27.0595,27.0676,23707.0
2016-11-30 10:20:00,33.5,33.51,33.46,33.48,23104.0,27.0595,27.0676,27.0272,27.0433,23104.0
2016-11-30 10:30:00,33.48,33.53,33.47,33.51,21375.0,27.0433,27.0837,27.0353,27.0676,21375.0
2016-11-30 10:40:00,33.5,33.5,33.46,33.47,19423.0,27.0595,27.0595,27.0272,27.0353,19423.0
2016-11-30 10:50:00,33.47,33.47,33.41,33.44,13859.0,27.0353,27.0353,26.9868,27.011,13859.0
2016-11-30 11:00:00,33.43,33.47,33.41,33.47,22051.0,27.0029,27.0353,26.9868,27.0353,22051.0
2016-11-30 11:10:00,33.47,33.47,33.41,33.41,25635.0,27.0353,27.0353,26.9868,26.9868,25635.0
2016-11-30 11:20:00,33.4,33.44,33.39,33.41,39666.0,26.9787,27.011,26.9706,26.9868,39666.0
2016-11-30 11:30:00,33.41,33.43,33.38,33.42,29339.0,26.9868,27.0029,26.9626,26.9949,29339.0
2016-11-30 11:40:00,33.42,33.45,33.37,33.4,37644.0,26.9949,27.0191,26.9545,26.9787,37644.0
2016-11-30 11:50:00,33.4,33.41,33.36,33.37,16031.0,26.9787,26.9868,26.9464,26.9545,16031.0
2016-11-30 12:00:00,33.38,33.42,33.36,33.38,24906.0,26.9626,26.9949,26.9464,26.9626,24906.0
2016-11-30 12:10:00,33.38,33.4,33.37,33.4,11961.0,26.9626,26.9787,26.9545,26.9787,11961.0
2016-11-30 12:20:00,33.4,33.41,33.38,33.39,18020.0,26.9787,26.9868,26.9626,26.9706,18020.0
2016-11-30 12:30:00,33.39,33.39,33.34,33.34,17773.0,26.9706,26.9706,26.9302,26.9302,17773.0
2016-11-30 12:40:00,33.34,33.36,33.32,33.33,23055.0,26.9302,26.9464,26.9141,26.9222,23055.0
2016-11-30 12:50:00,33.34,33.38,33.33,33.38,22608.0,26.9302,26.9626,26.9222,26.9626,22608.0
2016-11-30 13:00:00,33.38,33.39,33.37,33.38,10998.0,26.9626,26.9706,26.9545,26.9626,10998.0
2016-11-30 13:10:00,33.37,33.39,33.36,33.38,18071.0,26.9545,26.9706,26.9464,26.9626,18071.0
2016-11-30 13:20:00,33.38,33.39,33.35,33.37,38961.0,26.9626,26.9706,26.9383,26.9545,38961.0
2016-11-30 13:30:00,33.37,33.38,33.36,33.37,17034.0,26.9545,26.9626,26.9464,26.9545,17034.0
2016-11-30 13:40:00,33.37,33.37,33.34,33.36,13424.0,26.9545,26.9545,26.9302,26.9464,13424.0
2016-11-30 13:50:00,33.36,33.39,33.35,33.36,29819.0,26.9464,26.9706,26.9383,26.9464,29819.0
2016-11-30 14:00:00,33.36,33.38,33.33,33.33,44591.0,26.9464,26.9626,26.9222,26.9222,44591.0
2016-11-30 14:10:00,33.33,33.35,33.3,33.34,34124.0,26.9222,26.9383,26.8979,26.9302,34124.0
2016-11-30 14:20:00,33.34,33.34,33.29,33.32,35530.0,26.9302,26.9302,26.8899,26.9141,35530.0
2016-11-30 14:30:00,33.33,33.33,33.27,33.3,25985.0,26.9222,26.9222,26.8737,26.8979,25985.0
2016-11-30 14:40:00,33.29,33.3,33.27,33.29,28035.0,26.8899,26.8979,26.8737,26.8899,28035.0
2016-11-30 14:50:00,33.29,33.33,33.28,33.29,26545.0,26.8899,26.9222,26.8818,26.8899,26545.0
2016-11-30 15:00:00,33.29,33.35,33.27,33.35,67168.0,26.8899,26.9383,26.8737,26.9383,67168.0
2016-11-30 15:10:00,33.35,33.44,33.33,33.43,76264.0,26.9383,27.011,26.9222,27.0029,76264.0
2016-11-30 15:20:00,33.43,33.52,33.43,33.46,97451.0,27.0029,27.0756,27.0029,27.0272,97451.0
2016-11-30 15:30:00,33.46,33.47,33.42,33.44,90469.0,27.0272,27.0353,26.9949,27.011,90469.0
2016-11-30 15:40:00,33.44,33.46,33.36,33.41,235267.0,27.011,27.0272,26.9464,26.9868,235267.0
2016-11-30 15:50:00,33.41,33.42,33.3,33.3,804967.0,26.9868,26.9949,26.8979,26.8979,804967.0
2016-12-01 09:30:00,33.28,33.42,33.28,33.33,79009.0,26.8818,26.9949,26.8818,26.9222,79009.0
2016-12-01 09:40:00,33.34,33.4,33.29,33.4,62538.0,26.9302,26.9787,26.8899,26.9787,62538.0
2016-12-01 09:50:00,33.4,33.52,33.39,33.52,72088.0,26.9787,27.0756,26.9706,27.0756,72088.0
2016-12-01 10:00:00,33.52,33.53,33.39,33.47,58878.0,27.0756,27.0837,26.9706,27.0353,58878.0
2016-12-01 10:10:00,33.47,33.5,33.41,33.48,32834.0,27.0353,27.0595,26.9868,27.0433,32834.0
2016-12-01 10:20:00,33.49,33.55,33.44,33.49,28656.0,27.0514,27.0999,27.011,27.0514,28656.0
2016-12-01 10:30:00,33.49,33.65,33.48,33.62,70812.0,27.0514,27.1806,27.0433,27.1564,70812.0
2016-12-01 10:40:00,33.62,33.63,33.56,33.57,38119.0,27.1564,27.1645,27.108,27.116,38119.0
2016-12-01 10:50:00,33.57,33.63,33.54,33.57,61646.0,27.116,27.1645,27.0918,27.116,61646.0
2016-12-01 11:00:00,33.56,33.56,33.52,33.54,52674.0,27.108,27.108,27.0756,27.0918,52674.0
2016-12-01 11:10:00,33.54,33.65,33.54,33.64,81350.0,27.0918,27.1806,27.0918,27.1726,81350.0
2016-12-01 11:20:00,33.65,33.65,33.61,33.63,72713.0,27.1806,27.1806,27.1483,27.1645,72713.0
2016-12-01 11:30:00,33.62,33.65,33.59,33.64,29596.0,27.1564,27.1806,27.1322,27.1726,29596.0
2016-12-01 11:40:00,33.63,33.69,33.62,33.67,38998.0,27.1645,27.213,27.1564,27.1968,38998.0
2016-12-01 11:50:00,33.66,33.67,33.61,33.63,34004.0,27.1887,27.1968,27.1483,27.1645,34004.0
2016-12-01 12:00:00,33.62,33.65,33.58,33.58,20576.0,27.1564,27.1806,27.1241,27.1241,20576.0
2016-12-01 12:10:00,33.58,33.6,33.54,33.59,28086.0,27.1241,27.1403,27.0918,27.1322,28086.0
2016-12-01 12:20:00,33.59,33.6,33.51,33.53,23843.0,27.1322,27.1403,27.0676,27.0837,23843.0
2016-12-01 12:30:00,33.52,33.55,33.52,33.54,24330.0,27.0756,27.0999,27.0756,27.0918,24330.0
2016-12-01 12:40:00,33.53,33.54,33.45,33.47,42012.0,27.0837,27.0918,27.0191,27.0353,42012.0
2016-12-01 12:50:00,33.47,33.49,33.44,33.45,24984.0,27.0353,27.0514,27.011,27.0191,24984.0
2016-12-01 13:00:00,33.44,33.47,33.43,33.45,24831.0,27.011,27.0353,27.0029,27.0191,24831.0
2016-12-01 13:10:00,33.46,33.48,33.44,33.44,26487.0,27.0272,27.0433,27.011,27.011,26487.0
2016-12-01 13:20:00,33.45,33.46,33.4,33.4,29003.0,27.0191,27.0272,26.9787,26.9787,29003.0
2016-12-01 13:30:00,33.4,33.45,33.38,33.44,30570.0,26.9787,27.0191,26.9626,27.011,30570.0
2016-12-01 13:40:00,33.45,33.5,33.44,33.48,25855.0,27.0191,27.0595,27.011,27.0433,25855.0
2016-12-01 13:50:00,33.49,33.49,33.44,33.45,30466.0,27.0514,27.0514,27.011,27.0191,30466.0
2016-12-01 14:00:00,33.45,33.5,33.45,33.48,45152.0,27.0191,27.0595,27.0191,27.0433,45152.0
2016-12-01 14:10:00,33.48,33.49,33.47,33.49,31160.0,27.0433,27.0514,27.0353,27.0514,31160.0
2016-12-01 14:20:00,33.49,33.49,33.42,33.43,36657.0,27.0514,27.0514,26.9949,27.0029,36657.0
2016-12-01 14:30:00,33.43,33.49,33.42,33.46,58158.0,27.0029,27.0514,26.9949,27.0272,58158.0
2016-12-01 14:40:00,33.46,33.49,33.46,33.49,28394.0,27.0272,27.0514,27.0272,27.0514,28394.0
2016-12-01 14:50:00,33.48,33.49,33.48,33.49,29165.0,27.0433,27.0514,27.0433,27.0514,29165.0
2016-12-01 15:00:00,33.48,33.5,33.48,33.5,39349.0,27.0433,27.0595,27.0433,27.0595,39349.0
2016-12-01 15:10:00,33.5,33.55,33.49,33.55,52704.0,27.0595,27.0999,27.0514,27.0999,52704.0
2016-12-01 15:20:00,33.54,33.56,33.53,33.54,67082.0,27.0918,27.108,27.0837,27.0918,67082.0
2016-12-01 15:30:00,33.54,33.55,33.5,33.51,77304.0,27.0918,27.0999,27.0595,27.0676,77304.0
2016-12-01 15:40:00,33.51,33.56,33.5,33.55,95312.0,27.0676,27.108,27.0595,27.0999,95312.0
2016-12-01 15:50:00,33.55,33.63,33.54,33.63,311744.0,27.0999,27.1645,27.0918,27.1645,311744.0
2016-12-02 09:30:00,33.63,33.63,33.45,33.53,52284.0,27.1645,27.1645,27.0191,27.0837,52284.0
2016-12-02 09:40:00,33.52,33.55,33.43,33.55,45605.0,27.0756,27.0999,27.0029,27.0999,45605.0
2016-12-02 09:50:00,33.55,33.64,33.55,33.62,89539.0,27.0999,27.1726,27.0999,27.1564,89539.0
2016-12-02 10:00:00,33.62,33.65,33.6,33.62,35472.0,27.1564,27.1806,27.1403,27.1564,35472.0
2016-12-02 10:10:00,33.62,33.64,33.59,33.59,22081.0,27.1564,27.1726,27.1322,27.1322,22081.0
2016-12-02 10:20:00,33.6,33.61,33.53,33.58,31904.0,27.1403,27.1483,27.0837,27.1241,31904.0
2016-12-02 10:30:00,33.59,33.62,33.57,33.59,21810.0,27.1322,27.1564,27.116,27.1322,21810.0
2016-12-02 10:40:00,33.58,33.6,33.56,33.56,18989.0,27.1241,27.1403,27.108,27.108,18989.0
2016-12-02 10:50:00,33.57,33.59,33.55,33.58,14646.0,27.116,27.1322,27.0999,27.1241,14646.0
2016-12-02 11:00:00,33.58,33.69,33.58,33.69,20945.0,27.1241,27.213,27.1241,27.213,20945.0
2016-12-02 11:10:00,33.69,33.69,33.67,33.68,21277.0,27.213,27.213,27.1968,27.2049,21277.0
2016-12-02 11:20:00,33.67,33.7,33.65,33.66,24885.0,27.1968,27.221,27.1806,27.1887,24885.0
2016-12-02 11:30:00,33.65,33.7,33.65,33.7,29811.0,27.1806,27.221,27.1806,27.221,29811.0
2016-12-02 11:40:00,33.7,33.7,33.67,33.67,47134.0,27.221,27.221,27.1968,27.1968,47134.0
2016-12-02 11:50:00,33.68,33.7,33.63,33.63,19536.0,27.2049,27.221,27.1645,27.1645,19536.0
2016-12-02 12:00:00,33.62,33.62,33.56,33.58,32028.0,27.1564,27.1564,27.108,27.1241,32028.0
2016-12-02 12:10:00,33.57,33.6,33.56,33.6,22522.0,27.116,27.1403,27.108,27.1403,22522.0
2016-12-02 12:20:00,33.6,33.61,33.58,33.59,11960.0,27.1403,27.1483,27.1241,27.1322,11960.0
2016-12-02 12:30:00,33.6,33.6,33.55,33.56,20357.0,27.1403,27.1403,27.0999,27.108,20357.0
2016-12-02 12:40:00,33.56,33.58,33.54,33.57,10331.0,27.108,27.1241,27.0918,27.116,10331.0
2016-12-02 12:50:00,33.57,33.63,33.57,33.61,22263.0,27.116,27.1645,27.116,27.1483,22263.0
2016-12-02 13:00:00,33.61,33.61,33.55,33.57,20543.0,27.1483,27.1483,27.0999,27.116,20543.0
2016-12-02 13:10:00,33.57,33.58,33.53,33.58,16737.0,27.116,27.1241,27.0837,27.1241,16737.0
2016-12-02 13:20:00,33.58,33.58,33.54,33.54,9366.0,27.1241,27.1241,27.0918,27.0918,9366.0
2016-12-02 13:30:00,33.54,33.56,33.54,33.55,15253.0,27.0918,27.108,27.0918,27.0999,15253.0
2016-12-02 13:40:00,33.55,33.57,33.54,33.55,12768.0,27.0999,27.116,27.0918,27.0999,12768.0
2016-12-02 13:50:00,33.55,33.58,33.54,33.55,27429.0,27.0999,27.1241,27.0918,27.0999,27429.0
2016-12-02 14:00:00,33.55,33.56,33.53,33.55,17026.0,27.0999,27.108,27.0837,27.0999,17026.0
2016-12-02 14:10:00,33.54,33.58,33.54,33.57,23346.0,27.0918,27.1241,27.0918,27.116,23346.0
2016-12-02 14:20:00,33.57,33.59,33.55,33.56,23756.0,27.116,27.1322,27.0999,27.108,23756.0
2016-12-02 14:30:00,33.56,33.57,33.55,33.55,11944.0,27.108,27.116,27.0999,27.0999,11944.0
2016-12-02 14:40:00,33.55,33.57,33.55,33.57,17977.0,27.0999,27.116,27.0999,27.116,17977.0
2016-12-02 14:50:00,33.57,33.57,33.52,33.52,18748.0,27.116,27.116,27.0756,27.0756,18748.0
2016-12-02 15:00:00,33.52,33.54,33.5,33.54,27533.0,27.0756,27.0918,27.0595,27.0918,27533.0
2016-12-02 15:10:00,33.54,33.55,33.53,33.55,20750.0,27.0918,27.0999,27.0837,27.0999,20750.0
2016-12-02 15:20:00,33.55,33.59,33.53,33.58,40127.0,27.0999,27.1322,27.0837,27.1241,40127.0
2016-12-02 15:30:00,33.58,33.62,33.56,33.58,51934.0,27.1241,27.1564,27.108,27.1241,51934.0
2016-12-02 15:40:00,33.58,33.58,33.53,33.57,67156.0,27.1241,27.1241,27.0837,27.116,67156.0
2016-12-02 15:50:00,33.57,33.59,33.53,33.54,228261.0,27.116,27.1322,27.0837,27.0918,228261.0
2016-12-05 09:30:00,33.68,33.7,33.57,33.59,53459.0,27.2049,27.221,27.116,27.1322,53459.0
2016-12-05 09:40:00,33.59,33.59,33.47,33.49,114225.0,27.1322,27.1322,27.0353,27.0514,114225.0
2016-12-05 09:50:00,33.49,33.58,33.49,33.53,24089.0,27.0514,27.1241,27.0514,27.0837,24089.0
2016-12-05 10:00:00,33.54,33.56,33.51,33.54,24848.0,27.0918,27.108,27.0676,27.0918,24848.0
2016-12-05 10:10:00,33.54,33.57,33.51,33.51,37691.0,27.0918,27.116,27.0676,27.0676,37691.0
2016-12-05 10:20:00,33.52,33.55,33.5,33.51,71208.0,27.0756,27.0999,27.0595,27.0676,71208.0
2016-12-05 10:30:00,33.51,33.53,33.46,33.47,70445.0,27.0676,27.0837,27.0272,27.0353,70445.0
2016-12-05 10:40:00,33.47,33.49,33.45,33.48,95422.0,27.0353,27.0514,27.0191,27.0433,95422.0
2016-12-05 10:50:00,33.48,33.48,33.44,33.45,34799.0,27.0433,27.0433,27.011,27.0191,34799.0
2016-12-05 11:00:00,33.45,33.49,33.45,33.47,101303.0,27.0191,27.0514,27.0191,27.0353,101303.0
2016-12-05 11:10:00,33.47,33.51,33.46,33.48,26233.0,27.0353,27.0676,27.0272,27.0433,26233.0
2016-12-05 11:20:00,33.49,33.51,33.46,33.5,65815.0,27.0514,27.0676,27.0272,27.0595,65815.0
2016-12-05 11:30:00,33.51,33.52,33.47,33.48,22262.0,27.0676,27.0756,27.0353,27.0433,22262.0
2016-12-05 11:40:00,33.49,33.54,33.48,33.54,17038.0,27.0514,27.0918,27.0433,27.0918,17038.0
2016-12-05 11:50:00,33.53,33.53,33.49,33.52,171690.0,27.0837,27.0837,27.0514,27.0756,171690.0
2016-12-05 12:00:00,33.51,33.52,33.48,33.51,85700.0,27.0676,27.0756,27.0433,27.0676,85700.0
2016-12-05 12:10:00,33.5,33.5,33.45,33.45,23171.0,27.0595,27.0595,27.0191,27.0191,23171.0
2016-12-05 12:20:00,33.45,33.47,33.44,33.47,21145.0,27.0191,27.0353,27.011,27.0353,21145.0
2016-12-05 12:30:00,33.47,33.47,33.36,33.38,54798.0,27.0353,27.0353,26.9464,26.9626,54798.0
2016-12-05 12:40:00,33.38,33.39,33.34,33.38,39043.0,26.9626,26.9706,26.9302,26.9626,39043.0
2016-12-05 12:50:00,33.38,33.38,33.34,33.38,13013.0,26.9626,26.9626,26.9302,26.9626,13013.0
2016-12-05 13:00:00,33.38,33.41,33.37,33.41,19826.0,26.9626,26.9868,26.9545,26.9868,19826.0
2016-12-05 13:10:00,33.41,33.43,33.39,33.43,30660.0,26.9868,27.0029,26.9706,27.0029,30660.0
2016-12-05 13:20:00,33.43,33.44,33.42,33.44,10138.0,27.0029,27.011,26.9949,27.011,10138.0
2016-12-05 13:30:00,33.44,33.45,33.41,33.42,26135.0,27.011,27.0191,26.9868,26.9949,26135.0
2016-12-05 13:40:00,33.42,33.47,33.42,33.45,34623.0,26.9949,27.0353,26.9949,27.0191,34623.0
2016-12-05 13:50:00,33.45,33.46,33.43,33.45,14846.0,27.0191,27.0272,27.0029,27.0191,14846.0
2016-12-05 14:00:00,33.45,33.46,33.42,33.44,30078.0,27.0191,27.0272,26.9949,27.011,30078.0
2016-12-05 14:10:00,33.44,33.45,33.42,33.43,30568.0,27.011,27.0191,26.9949,27.0029,30568.0
2016-12-05 14:20:00,33.43,33.43,33.36,33.37,46923.0,27.0029,27.0029,26.9464,26.9545,46923.0
2016-12-05 14:30:00,33.37,33.38,33.33,33.37,32524.0,26.9545,26.9626,26.9222,26.9545,32524.0
2016-12-05 14:40:00,33.37,33.38,33.35,33.38,32942.0,26.9545,26.9626,26.9383,26.9626,32942.0
2016-12-05 14:50:00,33.38,33.39,33.35,33.36,15612.0,26.9626,26.9706,26.9383,26.9464,15612.0
2016-12-05 15:00:00,33.36,33.36,33.32,33.33,30410.0,26.9464,26.9464,26.9141,26.9222,30410.0
2016-12-05 15:10:00,33.32,33.33,33.3,33.3,40268.0,26.9141,26.9222,26.8979,26.8979,40268.0
2016-12-05 15:20:00,33.3,33.33,33.3,33.31,41831.0,26.8979,26.9222,26.8979,26.906,41831.0
2016-12-05 15:30:00,33.31,33.33,33.29,33.3,79586.0,26.906,26.9222,26.8899,26.8979,79586.0
2016-12-05 15:40:00,33.3,33.33,33.29,33.31,124208.0,26.8979,26.9222,26.8899,26.906,124208.0
2016-12-05 15:50:00,33.3,33.35,33.28,33.31,571132.0,26.8979,26.9383,26.8818,26.906,571132.0
2016-12-06 09:30:00,33.34,33.51,33.34,33.47,49434.0,26.9302,27.0676,26.9302,27.0353,49434.0
2016-12-06 09:40:00,33.47,33.48,33.43,33.43,20345.0,27.0353,27.0433,27.0029,27.0029,20345.0
2016-12-06 09:50:00,33.44,33.45,33.37,33.41,33996.0,27.011,27.0191,26.9545,26.9868,33996.0
2016-12-06 10:00:00,33.41,33.45,33.39,33.41,71526.0,26.9868,27.0191,26.9706,26.9868,71526.0
2016-12-06 10:10:00,33.43,33.43,33.33,33.35,76725.0,27.0029,27.0029,26.9222,26.9383,76725.0
2016-12-06 10:20:00,33.35,33.4,33.34,33.39,39085.0,26.9383,26.9787,26.9302,26.9706,39085.0
2016-12-06 10:30:00,33.39,33.44,33.36,33.39,81347.0,26.9706,27.011,26.9464,26.9706,81347.0
2016-12-06 10:40:00,33.4,33.43,33.39,33.4,23807.0,26.9787,27.0029,26.9706,26.9787,23807.0
2016-12-06 10:50:00,33.39,33.39,33.36,33.37,21709.0,26.9706,26.9706,26.9464,26.9545,21709.0
2016-12-06 11:00:00,33.37,33.37,33.33,33.34,25848.0,26.9545,26.9545,26.9222,26.9302,25848.0
2016-12-06 11:10:00,33.34,33.35,33.33,33.35,54870.0,26.9302,26.9383,26.9222,26.9383,54870.0
2016-12-06 11:20:00,33.35,33.44,33.34,33.4,45843.0,26.9383,27.011,26.9302,26.9787,45843.0
2016-12-06 11:30:00,33.4,33.41,33.35,33.39,25445.0,26.9787,26.9868,26.9383,26.9706,25445.0
2016-12-06 11:40:00,33.39,33.49,33.37,33.48,2064856.0,26.9706,27.0514,26.9545,27.0433,2064856.0
2016-12-06 11:50:00,33.48,33.57,33.48,33.57,40567.0,27.0433,27.116,27.0433,27.116,40567.0
2016-12-06 12:00:00,33.57,33.58,33.49,33.52,57450.0,27.116,27.1241,27.0514,27.0756,57450.0
2016-12-06 12:10:00,33.52,33.52,33.46,33.48,29116.0,27.0756,27.0756,27.0272,27.0433,29116.0
2016-12-06 12:20:00,33.48,33.53,33.45,33.53,723896.0,27.0433,27.0837,27.0191,27.0837,723896.0
2016-12-06 12:30:00,33.53,33.58,33.51,33.57,21895.0,27.0837,27.1241,27.0676,27.116,21895.0
2016-12-06 12:40:00,33.57,33.59,33.56,33.57,24194.0,27.116,27.1322,27.108,27.116,24194.0
2016-12-06 12:50:00,33.58,33.58,33.51,33.51,57879.0,27.1241,27.1241,27.0676,27.0676,57879.0
2016-12-06 13:00:00,33.52,33.52,33.43,33.44,418463.0,27.0756,27.0756,27.0029,27.011,418463.0
2016-12-06 13:10:00,33.45,33.48,33.43,33.44,42600.0,27.0191,27.0433,27.0029,27.011,42600.0
2016-12-06 13:20:00,33.43,33.45,33.4,33.45,306654.0,27.0029,27.0191,26.9787,27.0191,306654.0
2016-12-06 13:30:00,33.45,33.5,33.42,33.49,93856.0,27.0191,27.0595,26.9949,27.0514,93856.0
2016-12-06 13:40:00,33.48,33.53,33.47,33.52,35441.0,27.0433,27.0837,27.0353,27.0756,35441.0
2016-12-06 13:50:00,33.53,33.58,33.52,33.57,51448.0,27.0837,27.1241,27.0756,27.116,51448.0
2016-12-06 14:00:00,33.57,33.59,33.54,33.54,52146.0,27.116,27.1322,27.0918,27.0918,52146.0
2016-12-06 14:10:00,33.54,33.55,33.48,33.48,40922.0,27.0918,27.0999,27.0433,27.0433,40922.0
2016-12-06 14:20:00,33.48,33.5,33.47,33.48,58699.0,27.0433,27.0595,27.0353,27.0433,58699.0
2016-12-06 14:30:00,33.48,33.53,33.48,33.48,46764.0,27.0433,27.0837,27.0433,27.0433,46764.0
2016-12-06 14:40:00,33.48,33.53,33.47,33.53,57081.0,27.0433,27.0837,27.0353,27.0837,57081.0
2016-12-06 14:50:00,33.53,33.55,33.52,33.53,40806.0,27.0837,27.0999,27.0756,27.0837,40806.0
2016-12-06 15:00:00,33.53,33.54,33.49,33.5,109664.0,27.0837,27.0918,27.0514,27.0595,109664.0
2016-12-06 15:10:00,33.5,33.52,33.47,33.5,104154.0,27.0595,27.0756,27.0353,27.0595,104154.0
2016-12-06 15:20:00,33.5,33.51,33.46,33.5,121109.0,27.0595,27.0676,27.0272,27.0595,121109.0
2016-12-06 15:30:00,33.5,33.52,33.47,33.51,226135.0,27.0595,27.0756,27.0353,27.0676,226135.0
2016-12-06 15:40:00,33.51,33.51,33.43,33.45,300216.0,27.0676,27.0676,27.0029,27.0191,300216.0
2016-12-06 15:50:00,33.45,33.46,33.43,33.45,657078.0,27.0191,27.0272,27.0029,27.0191,657078.0
2016-12-07 09:30:00,33.54,33.64,33.42,33.63,68092.0,27.0918,27.1726,26.9949,27.1645,68092.0
2016-12-07 09:40:00,33.64,33.68,33.59,33.62,91482.0,27.1726,27.2049,27.1322,27.1564,91482.0
2016-12-07 09:50:00,33.62,33.63,33.58,33.6,53845.0,27.1564,27.1645,27.1241,27.1403,53845.0
2016-12-07 10:00:00,33.6,33.65,33.6,33.65,29230.0,27.1403,27.1806,27.1403,27.1806,29230.0
2016-12-07 10:10:00,33.65,33.65,33.59,33.6,68714.0,27.1806,27.1806,27.1322,27.1403,68714.0
2016-12-07 10:20:00,33.6,33.62,33.55,33.58,38869.0,27.1403,27.1564,27.0999,27.1241,38869.0
2016-12-07 10:30:00,33.57,33.6,33.54,33.54,41386.0,27.116,27.1403,27.0918,27.0918,41386.0
2016-12-07 10:40:00,33.53,33.56,33.51,33.56,61628.0,27.0837,27.108,27.0676,27.108,61628.0
2016-12-07 10:50:00,33.56,33.56,33.53,33.55,73970.0,27.108,27.108,27.0837,27.0999,73970.0
2016-12-07 11:00:00,33.55,33.56,33.53,33.55,45807.0,27.0999,27.108,27.0837,27.0999,45807.0
2016-12-07 11:10:00,33.55,33.6,33.54,33.6,22302.0,27.0999,27.1403,27.0918,27.1403,22302.0
2016-12-07 11:20:00,33.6,33.65,33.58,33.65,25647.0,27.1403,27.1806,27.1241,27.1806,25647.0
2016-12-07 11:30:00,33.65,33.65,33.63,33.65,27328.0,27.1806,27.1806,27.1645,27.1806,27328.0
2016-12-07 11:40:00,33.65,33.65,33.6,33.63,24766.0,27.1806,27.1806,27.1403,27.1645,24766.0
2016-12-07 11:50:00,33.63,33.65,33.63,33.65,13660.0,27.1645,27.1806,27.1645,27.1806,13660.0
2016-12-07 12:00:00,33.65,33.7,33.6,33.7,32896.0,27.1806,27.221,27.1403,27.221,32896.0
2016-12-07 12:10:00,33.7,33.75,33.69,33.71,111422.0,27.221,27.2614,27.213,27.2291,111422.0
2016-12-07 12:20:00,33.72,33.74,33.7,33.72,129680.0,27.2372,27.2533,27.221,27.2372,129680.0
2016-12-07 12:30:00,33.72,33.75,33.68,33.68,86246.0,27.2372,27.2614,27.2049,27.2049,86246.0
2016-12-07 12:40:00,33.68,33.7,33.64,33.67,57090.0,27.2049,27.221,27.1726,27.1968,57090.0
2016-12-07 12:50:00,33.67,33.7,33.66,33.69,33747.0,27.1968,27.221,27.1887,27.213,33747.0
2016-12-07 13:00:00,33.69,33.72,33.68,33.7,40654.0,27.213,27.2372,27.2049,27.221,40654.0
2016-12-07 13:10:00,33.69,33.71,33.69,33.7,29555.0,27.213,27.2291,27.213,27.221,29555.0
2016-12-07 13:20:00,33.7,33.74,33.69,33.74,52483.0,27.221,27.2533,27.213,27.2533,52483.0
2016-12-07 13:30:00,33.73,33.76,33.71,33.75,39984.0,27.2453,27.2695,27.2291,27.2614,39984.0
2016-12-07 13:40:00,33.73,33.75,33.7,33.75,38589.0,27.2453,27.2614,27.221,27.2614,38589.0
2016-12-07 13:50:00,33.75,33.88,33.74,33.88,60068.0,27.2614,27.3664,27.2533,27.3664,60068.0
2016-12-07 14:00:00,33.88,33.9,33.81,33.82,40330.0,27.3664,27.3826,27.3099,27.318,40330.0
2016-12-07 14:10:00,33.82,33.84,33.76,33.76,77762.0,27.318,27.3341,27.2695,27.2695,77762.0
2016-12-07 14:20:00,33.76,33.85,33.75,33.8,337384.0,27.2695,27.3422,27.2614,27.3018,337384.0
2016-12-07 14:30:00,33.8,33.8,33.76,33.77,32179.0,27.3018,27.3018,27.2695,27.2776,32179.0
2016-12-07 14:40:00,33.77,33.78,33.74,33.76,69839.0,27.2776,27.2857,27.2533,27.2695,69839.0
2016-12-07 14:50:00,33.76,33.77,33.74,33.77,37116.0,27.2695,27.2776,27.2533,27.2776,37116.0
2016-12-07 15:00:00,33.77,33.78,33.73,33.75,72579.0,27.2776,27.2857,27.2453,27.2614,72579.0
2016-12-07 15:10:00,33.75,33.79,33.74,33.79,50245.0,27.2614,27.2937,27.2533,27.2937,50245.0
2016-12-07 15:20:00,33.79,33.85,33.78,33.82,85552.0,27.2937,27.3422,27.2857,27.318,85552.0
2016-12-07 15:30:00,33.82,33.87,33.81,33.86,368487.0,27.318,27.3584,27.3099,27.3503,368487.0
2016-12-07 15:40:00,33.86,33.86,33.82,33.83,173738.0,27.3503,27.3503,27.318,27.326,173738.0
2016-12-07 15:50:00,33.83,33.86,33.78,33.85,399525.0,27.326,27.3503,27.2857,27.3422,399525.0
2016-12-08 09:30:00,33.91,34.08,33.9,33.9,50555.0,27.3907,27.528,27.3826,27.3826,50555.0
2016-12-08 09:40:00,33.91,33.93,33.85,33.93,57550.0,27.3907,27.4068,27.3422,27.4068,57550.0
2016-12-08 09:50:00,33.93,33.98,33.92,33.97,42191.0,27.4068,27.4472,27.3987,27.4391,42191.0
2016-12-08 10:00:00,33.96,33.96,33.83,33.83,29142.0,27.431,27.431,27.326,27.326,29142.0
2016-12-08 10:10:00,33.84,33.85,33.75,33.8,36463.0,27.3341,27.3422,27.2614,27.3018,36463.0
2016-12-08 10:20:00,33.81,33.85,33.78,33.82,20925.0,27.3099,27.3422,27.2857,27.318,20925.0
2016-12-08 10:30:00,33.82,33.87,33.81,33.87,20959.0,27.318,27.3584,27.3099,27.3584,20959.0
2016-12-08 10:40:00,33.87,33.89,33.85,33.88,29321.0,27.3584,27.3745,27.3422,27.3664,29321.0
2016-12-08 10:50:00,33.89,33.92,33.88,33.89,49223.0,27.3745,27.3987,27.3664,27.3745,49223.0
2016-12-08 11:00:00,33.89,33.97,33.88,33.95,34377.0,27.3745,27.4391,27.3664,27.423,34377.0
2016-12-08 11:10:00,33.95,34.0,33.94,33.99,45263.0,27.423,27.4634,27.4149,27.4553,45263.0
2016-12-08 11:20:00,33.99,34.05,33.98,34.04,49627.0,27.4553,27.5037,27.4472,27.4957,49627.0
2016-12-08 11:30:00,34.05,34.05,34.01,34.03,33885.0,27.5037,27.5037,27.4714,27.4876,33885.0
2016-12-08 11:40:00,34.03,34.07,34.02,34.06,20568.0,27.4876,27.5199,27.4795,27.5118,20568.0
2016-12-08 11:50:00,34.05,34.06,34.01,34.06,55529.0,27.5037,27.5118,27.4714,27.5118,55529.0
2016-12-08 12:00:00,34.06,34.09,34.06,34.08,46543.0,27.5118,27.5361,27.5118,27.528,46543.0
2016-12-08 12:10:00,34.08,34.09,34.04,34.04,24038.0,27.528,27.5361,27.4957,27.4957,24038.0
2016-12-08 12:20:00,34.04,34.11,34.02,34.11,69434.0,27.4957,27.5522,27.4795,27.5522,69434.0
2016-12-08 12:30:00,34.1,34.13,34.09,34.13,39611.0,27.5441,27.5684,27.5361,27.5684,39611.0
2016-12-08 12:40:00,34.13,34.17,34.12,34.16,37184.0,27.5684,27.6007,27.5603,27.5926,37184.0
2016-12-08 12:50:00,34.15,34.15,34.08,34.09,35936.0,27.5845,27.5845,27.528,27.5361,35936.0
2016-12-08 13:00:00,34.09,34.11,34.08,34.09,34521.0,27.5361,27.5522,27.528,27.5361,34521.0
2016-12-08 13:10:00,34.09,34.14,34.09,34.13,43549.0,27.5361,27.5764,27.5361,27.5684,43549.0
2016-12-08 13:20:00,34.12,34.16,34.11,34.16,33521.0,27.5603,27.5926,27.5522,27.5926,33521.0
2016-12-08 13:30:00,34.15,34.17,34.13,34.16,38407.0,27.5845,27.6007,27.5684,27.5926,38407.0
2016-12-08 13:40:00,34.16,34.19,34.16,34.17,45363.0,27.5926,27.6168,27.5926,27.6007,45363.0
2016-12-08 13:50:00,34.17,34.2,34.15,34.18,62060.0,27.6007,27.6249,27.5845,27.6088,62060.0
2016-12-08 14:00:00,34.19,34.2,34.14,34.14,51126.0,27.6168,27.6249,27.5764,27.5764,51126.0
2016-12-08 14:10:00,34.13,34.14,34.09,34.13,51443.0,27.5684,27.5764,27.5361,27.5684,51443.0
2016-12-08 14:20:00,34.13,34.15,34.09,34.13,73673.0,27.5684,27.5845,27.5361,27.5684,73673.0
2016-12-08 14:30:00,34.12,34.16,34.09,34.1,48069.0,27.5603,27.5926,27.5361,27.5441,48069.0
2016-12-08 14:40:00,34.1,34.1,34.04,34.05,36991.0,27.5441,27.5441,27.4957,27.5037,36991.0
2016-12-08 14:50:00,34.05,34.09,34.04,34.07,44262.0,27.5037,27.5361,27.4957,27.5199,44262.0
2016-12-08 15:00:00,34.08,34.08,34.02,34.06,48475.0,27.528,27.528,27.4795,27.5118,48475.0
2016-12-08 15:10:00,34.06,34.08,34.02,34.02,63555.0,27.5118,27.528,27.4795,27.4795,63555.0
2016-12-08 15:20:00,34.02,34.05,33.99,34.0,81254.0,27.4795,27.5037,27.4553,27.4634,81254.0
2016-12-08 15:30:00,33.99,34.02,33.98,34.01,91557.0,27.4553,27.4795,27.4472,27.4714,91557.0
2016-12-08 15:40:00,34.01,34.06,34.0,34.02,121609.0,27.4714,27.5118,27.4634,27.4795,121609.0
2016-12-08 15:50:00,34.01,34.05,34.0,34.04,231998.0,27.4714,27.5037,27.4634,27.4957,231998.0
2016-12-09 09:30:00,34.09,34.09,33.92,33.95,34170.0,27.5361,27.5361,27.3987,27.423,34170.0
2016-12-09 09:40:00,33.94,33.95,33.86,33.88,63503.0,27.4149,27.423,27.3503,27.3664,63503.0
2016-12-09 09:50:00,33.87,33.91,33.87,33.9,16431.0,27.3584,27.3907,27.3584,27.3826,16431.0
2016-12-09 10:00:00,33.9,34.01,33.89,34.01,35344.0,27.3826,27.4714,27.3745,27.4714,35344.0
2016-12-09 10:10:00,34.02,34.05,34.0,34.03,35601.0,27.4795,27.5037,27.4634,27.4876,35601.0
2016-12-09 10:20:00,34.03,34.03,33.98,34.01,20628.0,27.4876,27.4876,27.4472,27.4714,20628.0
2016-12-09 10:30:00,34.01,34.03,33.99,34.02,34210.0,27.4714,27.4876,27.4553,27.4795,34210.0
2016-12-09 10:40:00,34.02,34.06,34.01,34.05,60530.0,27.4795,27.5118,27.4714,27.5037,60530.0
2016-12-09 10:50:00,34.05,34.05,34.01,34.03,16424.0,27.5037,27.5037,27.4714,27.4876,16424.0
2016-12-09 11:00:00,34.03,34.05,34.0,34.02,65571.0,27.4876,27.5037,27.4634,27.4795,65571.0
2016-12-09 11:10:00,34.02,34.13,34.02,34.13,53034.0,27.4795,27.5684,27.4795,27.5684,53034.0
2016-12-09 11:20:00,34.12,34.13,34.04,34.05,26593.0,27.5603,27.5684,27.4957,27.5037,26593.0
2016-12-09 11:30:00,34.05,34.08,34.0,34.07,51474.0,27.5037,27.528,27.4634,27.5199,51474.0
2016-12-09 11:40:00,34.08,34.13,34.07,34.09,58535.0,27.528,27.5684,27.5199,27.5361,58535.0
2016-12-09 11:50:00,34.09,34.13,34.08,34.09,44402.0,27.5361,27.5684,27.528,27.5361,44402.0
2016-12-09 12:00:00,34.09,34.13,34.08,34.12,39240.0,27.5361,27.5684,27.528,27.5603,39240.0
2016-12-09 12:10:00,34.12,34.12,34.06,34.09,41468.0,27.5603,27.5603,27.5118,27.5361,41468.0
2016-12-09 12:20:00,34.09,34.12,34.07,34.12,64305.0,27.5361,27.5603,27.5199,27.5603,64305.0
2016-12-09 12:30:00,34.13,34.14,34.09,34.12,71107.0,27.5684,27.5764,27.5361,27.5603,71107.0
2016-12-09 12:40:00,34.12,34.13,34.1,34.11,16279.0,27.5603,27.5684,27.5441,27.5522,16279.0
2016-12-09 12:50:00,34.12,34.13,34.08,34.09,34754.0,27.5603,27.5684,27.528,27.5361,34754.0
2016-12-09 13:00:00,34.1,34.11,34.08,34.1,27001.0,27.5441,27.5522,27.528,27.5441,27001.0
2016-12-09 13:10:00,34.1,34.12,34.08,34.1,30685.0,27.5441,27.5603,27.528,27.5441,30685.0
2016-12-09 13:20:00,34.1,34.11,34.07,34.1,34046.0,27.5441,27.5522,27.5199,27.5441,34046.0
2016-12-09 13:30:00,34.1,34.1,34.04,34.04,49521.0,27.5441,27.5441,27.4957,27.4957,49521.0
2016-12-09 13:40:00,34.04,34.07,34.01,34.05,54940.0,27.4957,27.5199,27.4714,27.5037,54940.0
2016-12-09 13:50:00,34.06,34.06,34.0,34.04,78775.0,27.5118,27.5118,27.4634,27.4957,78775.0
2016-12-09 14:00:00,34.04,34.12,34.04,34.1,22548.0,27.4957,27.5603,27.4957,27.5441,22548.0
2016-12-09 14:10:00,34.1,34.11,34.08,34.09,57588.0,27.5441,27.5522,27.528,27.5361,57588.0
2016-12-09 14:20:00,34.09,34.15,34.08,34.13,63757.0,27.5361,27.5845,27.528,27.5684,63757.0
2016-12-09 14:30:00,34.14,34.2,34.13,34.2,135965.0,27.5764,27.6249,27.5684,27.6249,135965.0
2016-12-09 14:40:00,34.2,34.21,34.17,34.19,36230.0,27.6249,27.633,27.6007,27.6168,36230.0
2016-12-09 14:50:00,34.19,34.23,34.18,34.23,39942.0,27.6168,27.6491,27.6088,27.6491,39942.0
2016-12-09 15:00:00,34.23,34.25,34.21,34.22,76162.0,27.6491,27.6653,27.633,27.6411,76162.0
2016-12-09 15:10:00,34.22,34.28,34.22,34.27,117916.0,27.6411,27.6895,27.6411,27.6815,117916.0
2016-12-09 15:20:00,34.26,34.28,34.23,34.25,77902.0,27.6734,27.6895,27.6491,27.6653,77902.0
2016-12-09 15:30:00,34.25,34.25,34.21,34.23,87438.0,27.6653,27.6653,27.633,27.6491,87438.0
2016-12-09 15:40:00,34.23,34.25,34.18,34.2,149702.0,27.6491,27.6653,27.6088,27.6249,149702.0
2016-12-09 15:50:00,34.21,34.27,34.2,34.26,258589.0,27.633,27.6815,27.6249,27.6734,258589.0
2016-12-12 09:30:00,34.29,34.35,34.23,34.29,63717.0,27.6976,27.7461,27.6491,27.6976,63717.0
2016-12-12 09:40:00,34.3,34.33,34.25,34.3,136680.0,27.7057,27.7299,27.6653,27.7057,136680.0
2016-12-12 09:50:00,34.31,34.38,34.24,34.37,112579.0,27.7138,27.7703,27.6572,27.7622,112579.0
2016-12-12 10:00:00,34.38,34.44,34.34,34.44,89801.0,27.7703,27.8188,27.738,27.8188,89801.0
2016-12-12 10:10:00,34.44,34.48,34.43,34.47,50937.0,27.8188,27.8511,27.8107,27.843,50937.0
2016-12-12 10:20:00,34.46,34.51,34.46,34.51,40684.0,27.8349,27.8753,27.8349,27.8753,40684.0
2016-12-12 10:30:00,34.5,34.54,34.49,34.54,35026.0,27.8672,27.8995,27.8592,27.8995,35026.0
2016-12-12 10:40:00,34.54,34.54,34.44,34.44,33403.0,27.8995,27.8995,27.8188,27.8188,33403.0
2016-12-12 10:50:00,34.43,34.47,34.41,34.46,77251.0,27.8107,27.843,27.7945,27.8349,77251.0
2016-12-12 11:00:00,34.47,34.52,34.46,34.5,26373.0,27.843,27.8834,27.8349,27.8672,26373.0
2016-12-12 11:10:00,34.5,34.54,34.49,34.54,34950.0,27.8672,27.8995,27.8592,27.8995,34950.0
2016-12-12 11:20:00,34.54,34.6,34.54,34.59,50501.0,27.8995,27.948,27.8995,27.9399,50501.0
2016-12-12 11:30:00,34.59,34.67,34.59,34.62,85763.0,27.9399,28.0045,27.9399,27.9642,85763.0
2016-12-12 11:40:00,34.63,34.65,34.59,34.63,45313.0,27.9722,27.9884,27.9399,27.9722,45313.0
2016-12-12 11:50:00,34.62,34.63,34.53,34.58,49796.0,27.9642,27.9722,27.8915,27.9319,49796.0
2016-12-12 12:00:00,34.57,34.58,34.47,34.48,46387.0,27.9238,27.9319,27.843,27.8511,46387.0
2016-12-12 12:10:00,34.48,34.55,34.48,34.55,44786.0,27.8511,27.9076,27.8511,27.9076,44786.0
2016-12-12 12:20:00,34.55,34.55,34.47,34.49,56921.0,27.9076,27.9076,27.843,27.8592,56921.0
2016-12-12 12:30:00,34.49,34.53,34.47,34.5,46389.0,27.8592,27.8915,27.843,27.8672,46389.0
2016-12-12 12:40:00,34.5,34.51,34.47,34.5,39024.0,27.8672,27.8753,27.843,27.8672,39024.0
2016-12-12 12:50:00,34.5,34.5,34.44,34.46,24108.0,27.8672,27.8672,27.8188,27.8349,24108.0
2016-12-12 13:00:00,34.47,34.5,34.45,34.48,31844.0,27.843,27.8672,27.8268,27.8511,31844.0
2016-12-12 13:10:00,34.49,34.53,34.47,34.52,47351.0,27.8592,27.8915,27.843,27.8834,47351.0
2016-12-12 13:20:00,34.52,34.53,34.49,34.49,52014.0,27.8834,27.8915,27.8592,27.8592,52014.0
2016-12-12 13:30:00,34.49,34.5,34.47,34.48,26637.0,27.8592,27.8672,27.843,27.8511,26637.0
2016-12-12 13:40:00,34.48,34.5,34.44,34.45,102703.0,27.8511,27.8672,27.8188,27.8268,102703.0
2016-12-12 13:50:00,34.45,34.47,34.43,34.47,30825.0,27.8268,27.843,27.8107,27.843,30825.0
2016-12-12 14:00:00,34.47,34.49,34.45,34.48,41229.0,27.843,27.8592,27.8268,27.8511,41229.0
2016-12-12 14:10:00,34.48,34.52,34.48,34.52,98851.0,27.8511,27.8834,27.8511,27.8834,98851.0
2016-12-12 14:20:00,34.52,34.52,34.47,34.52,187653.0,27.8834,27.8834,27.843,27.8834,187653.0
2016-12-12 14:30:00,34.52,34.56,34.5,34.52,218407.0,27.8834,27.9157,27.8672,27.8834,218407.0
2016-12-12 14:40:00,34.52,34.53,34.48,34.49,54737.0,27.8834,27.8915,27.8511,27.8592,54737.0
2016-12-12 14:50:00,34.5,34.51,34.47,34.5,47619.0,27.8672,27.8753,27.843,27.8672,47619.0
2016-12-12 15:00:00,34.5,34.51,34.46,34.48,83310.0,27.8672,27.8753,27.8349,27.8511,83310.0
2016-12-12 15:10:00,34.48,34.5,34.47,34.48,54127.0,27.8511,27.8672,27.843,27.8511,54127.0
2016-12-12 15:20:00,34.47,34.51,34.46,34.46,134936.0,27.843,27.8753,27.8349,27.8349,134936.0
2016-12-12 15:30:00,34.45,34.51,34.45,34.5,85719.0,27.8268,27.8753,27.8268,27.8672,85719.0
2016-12-12 15:40:00,34.5,34.56,34.48,34.55,212604.0,27.8672,27.9157,27.8511,27.9076,212604.0
2016-12-12 15:50:00,34.56,34.56,34.51,34.51,349031.0,27.9157,27.9157,27.8753,27.8753,349031.0
2016-12-13 09:30:00,34.61,34.61,34.51,34.57,82989.0,27.9561,27.9561,27.8753,27.9238,82989.0
2016-12-13 09:40:00,34.56,34.59,34.49,34.5,133515.0,27.9157,27.9399,27.8592,27.8672,133515.0
2016-12-13 09:50:00,34.5,34.58,34.47,34.58,21740.0,27.8672,27.9319,27.843,27.9319,21740.0
2016-12-13 10:00:00,34.57,34.59,34.51,34.59,44077.0,27.9238,27.9399,27.8753,27.9399,44077.0
2016-12-13 10:10:00,34.58,34.59,34.51,34.54,72379.0,27.9319,27.9399,27.8753,27.8995,72379.0
2016-12-13 10:20:00,34.53,34.55,34.5,34.5,18296.0,27.8915,27.9076,27.8672,27.8672,18296.0
2016-12-13 10:30:00,34.51,34.52,34.45,34.52,41451.0,27.8753,27.8834,27.8268,27.8834,41451.0
2016-12-13 10:40:00,34.51,34.52,34.47,34.5,63617.0,27.8753,27.8834,27.843,27.8672,63617.0
2016-12-13 10:50:00,34.5,34.56,34.48,34.52,72838.0,27.8672,27.9157,27.8511,27.8834,72838.0
2016-12-13 11:00:00,34.53,34.54,34.49,34.52,38528.0,27.8915,27.8995,27.8592,27.8834,38528.0
2016-12-13 11:10:00,34.52,34.53,34.48,34.5,27107.0,27.8834,27.8915,27.8511,27.8672,27107.0
2016-12-13 11:20:00,34.51,34.54,34.46,34.48,75198.0,27.8753,27.8995,27.8349,27.8511,75198.0
2016-12-13 11:30:00,34.48,34.49,34.45,34.45,29722.0,27.8511,27.8592,27.8268,27.8268,29722.0
2016-12-13 11:40:00,34.46,34.47,34.42,34.44,24180.0,27.8349,27.843,27.8026,27.8188,24180.0
2016-12-13 11:50:00,34.44,34.44,34.36,34.38,53827.0,27.8188,27.8188,27.7541,27.7703,53827.0
2016-12-13 12:00:00,34.38,34.44,34.37,34.44,28746.0,27.7703,27.8188,27.7622,27.8188,28746.0
2016-12-13 12:10:00,34.44,34.46,34.42,34.43,28298.0,27.8188,27.8349,27.8026,27.8107,28298.0
2016-12-13 12:20:00,34.42,34.44,34.4,34.42,19829.0,27.8026,27.8188,27.7865,27.8026,19829.0
2016-12-13 12:30:00,34.41,34.43,34.4,34.42,14138.0,27.7945,27.8107,27.7865,27.8026,14138.0
2016-12-13 12:40:00,34.43,34.45,34.4,34.41,26181.0,27.8107,27.8268,27.7865,27.7945,26181.0
2016-12-13 12:50:00,34.42,34.45,34.42,34.43,18358.0,27.8026,27.8268,27.8026,27.8107,18358.0
2016-12-13 13:00:00,34.43,34.46,34.43,34.44,26179.0,27.8107,27.8349,27.8107,27.8188,26179.0
2016-12-13 13:10:00,34.43,34.47,34.42,34.46,26546.0,27.8107,27.843,27.8026,27.8349,26546.0
2016-12-13 13:20:00,34.47,34.48,34.44,34.47,40198.0,27.843,27.8511,27.8188,27.843,40198.0
2016-12-13 13:30:00,34.47,34.49,34.46,34.46,28412.0,27.843,27.8592,27.8349,27.8349,28412.0
2016-12-13 13:40:00,34.47,34.49,34.44,34.44,34507.0,27.843,27.8592,27.8188,27.8188,34507.0
2016-12-13 13:50:00,34.44,34.46,34.44,34.46,18171.0,27.8188,27.8349,27.8188,27.8349,18171.0
2016-12-13 14:00:00,34.45,34.46,34.43,34.44,16291.0,27.8268,27.8349,27.8107,27.8188,16291.0
2016-12-13 14:10:00,34.44,34.46,34.41,34.45,47840.0,27.8188,27.8349,27.7945,27.8268,47840.0
2016-12-13 14:20:00,34.44,34.46,34.42,34.43,33826.0,27.8188,27.8349,27.8026,27.8107,33826.0
2016-12-13 14:30:00,34.43,34.49,34.42,34.49,54231.0,27.8107,27.8592,27.8026,27.8592,54231.0
2016-12-13 14:40:00,34.49,34.5,34.41,34.43,64418.0,27.8592,27.8672,27.7945,27.8107,64418.0
2016-12-13 14:50:00,34.43,34.45,34.37,34.37,48320.0,27.8107,27.8268,27.7622,27.7622,48320.0
2016-12-13 15:00:00,34.38,34.42,34.37,34.41,42563.0,27.7703,27.8026,27.7622,27.7945,42563.0
2016-12-13 15:10:00,34.41,34.41,34.37,34.39,44242.0,27.7945,27.7945,27.7622,27.7784,44242.0
2016-12-13 15:20:00,34.4,34.46,34.38,34.45,33996.0,27.7865,27.8349,27.7703,27.8268,33996.0
2016-12-13 15:30:00,34.45,34.48,34.44,34.47,57002.0,27.8268,27.8511,27.8188,27.843,57002.0
2016-12-13 15:40:00,34.47,34.5,34.46,34.46,87253.0,27.843,27.8672,27.8349,27.8349,87253.0
2016-12-13 15:50:00,34.46,34.46,34.39,34.41,350797.0,27.8349,27.8349,27.7784,27.7945,350797.0
2016-12-14 09:30:00,34.41,34.93,34.37,34.86,248760.0,27.7945,28.2146,27.7622,28.158,248760.0
2016-12-14 09:40:00,34.86,34.93,34.79,34.79,374713.0,28.158,28.2146,28.1015,28.1015,374713.0
2016-12-14 09:50:00,34.79,34.84,34.71,34.72,154165.0,28.1015,28.1419,28.0369,28.0449,154165.0
2016-12-14 10:00:00,34.72,34.73,34.64,34.67,69964.0,28.0449,28.053,27.9803,28.0045,69964.0
2016-12-14 10:10:00,34.67,34.79,34.67,34.7,105046.0,28.0045,28.1015,28.0045,28.0288,105046.0
2016-12-14 10:20:00,34.7,34.81,34.65,34.81,231610.0,28.0288,28.1176,27.9884,28.1176,231610.0
2016-12-14 10:30:00,34.81,34.83,34.78,34.8,175395.0,28.1176,28.1338,28.0934,28.1096,175395.0
2016-12-14 10:40:00,34.8,34.8,34.72,34.76,99763.0,28.1096,28.1096,28.0449,28.0772,99763.0
2016-12-14 10:50:00,34.76,34.95,34.74,34.95,184070.0,28.0772,28.2307,28.0611,28.2307,184070.0
2016-12-14 11:00:00,34.94,35.08,34.93,35.04,400029.0,28.2226,28.3357,28.2146,28.3034,400029.0
2016-12-14 11:10:00,35.04,35.19,35.03,35.16,286062.0,28.3034,28.4246,28.2953,28.4003,286062.0
2016-12-14 11:20:00,35.17,35.23,35.08,35.09,286595.0,28.4084,28.4569,28.3357,28.3438,286595.0
2016-12-14 11:30:00,35.09,35.1,35.01,35.05,114139.0,28.3438,28.3519,28.2792,28.3115,114139.0
2016-12-14 11:40:00,35.05,35.12,35.05,35.11,110021.0,28.3115,28.368,28.3115,28.36,110021.0
2016-12-14 11:50:00,35.11,35.16,35.08,35.16,93797.0,28.36,28.4003,28.3357,28.4003,93797.0
2016-12-14 12:00:00,35.16,35.16,35.08,35.15,67667.0,28.4003,28.4003,28.3357,28.3923,67667.0
2016-12-14 12:10:00,35.15,35.2,35.14,35.19,73961.0,28.3923,28.4327,28.3842,28.4246,73961.0
2016-12-14 12:20:00,35.19,35.2,35.15,35.17,84735.0,28.4246,28.4327,28.3923,28.4084,84735.0
2016-12-14 12:30:00,35.17,35.22,35.16,35.18,91703.0,28.4084,28.4488,28.4003,28.4165,91703.0
2016-12-14 12:40:00,35.17,35.18,35.16,35.16,171182.0,28.4084,28.4165,28.4003,28.4003,171182.0
2016-12-14 12:50:00,35.16,35.24,35.16,35.23,193715.0,28.4003,28.465,28.4003,28.4569,193715.0
2016-12-14 13:00:00,35.23,35.27,35.22,35.27,57841.0,28.4569,28.4892,28.4488,28.4892,57841.0
2016-12-14 13:10:00,35.27,35.28,35.25,35.27,115007.0,28.4892,28.4973,28.473,28.4892,115007.0
2016-12-14 13:20:00,35.27,35.29,35.24,35.26,96623.0,28.4892,28.5054,28.465,28.4811,96623.0
2016-12-14 13:30:00,35.26,35.28,35.21,35.26,349499.0,28.4811,28.4973,28.4407,28.4811,349499.0
2016-12-14 13:40:00,35.25,35.26,35.19,35.23,116476.0,28.473,28.4811,28.4246,28.4569,116476.0
2016-12-14 13:50:00,35.24,35.24,35.11,35.13,114025.0,28.465,28.465,28.36,28.3761,114025.0
2016-12-14 14:00:00,35.13,35.37,35.08,35.34,122525.0,28.3761,28.57,28.3357,28.5457,122525.0
2016-12-14 14:10:00,35.33,35.34,35.23,35.25,153546.0,28.5377,28.5457,28.4569,28.473,153546.0
2016-12-14 14:20:00,35.26,35.26,34.99,35.01,272922.0,28.4811,28.4811,28.263,28.2792,272922.0
2016-12-14 14:30:00,35.02,35.16,35.0,35.15,157806.0,28.2873,28.4003,28.2711,28.3923,157806.0
2016-12-14 14:40:00,35.16,35.18,35.09,35.11,99292.0,28.4003,28.4165,28.3438,28.36,99292.0
2016-12-14 14:50:00,35.1,35.13,35.07,35.08,160588.0,28.3519,28.3761,28.3276,28.3357,160588.0
2016-12-14 15:00:00,35.08,35.17,35.07,35.08,259985.0,28.3357,28.4084,28.3276,28.3357,259985.0
2016-12-14 15:10:00,35.08,35.08,34.97,35.02,218078.0,28.3357,28.3357,28.2469,28.2873,218078.0
2016-12-14 15:20:00,35.03,35.05,34.99,35.05,134742.0,28.2953,28.3115,28.263,28.3115,134742.0
2016-12-14 15:30:00,35.04,35.27,35.04,35.26,227526.0,28.3034,28.4892,28.3034,28.4811,227526.0
2016-12-14 15:40:00,35.27,35.27,35.17,35.19,353633.0,28.4892,28.4892,28.4084,28.4246,353633.0
2016-12-14 15:50:00,35.19,35.2,35.04,35.09,994079.0,28.4246,28.4327,28.3034,28.3438,994079.0
2016-12-15 09:30:00,35.19,35.35,35.1,35.13,129042.0,28.4246,28.5538,28.3519,28.3761,129042.0
2016-12-15 09:40:00,35.13,35.29,35.12,35.29,137561.0,28.3761,28.5054,28.368,28.5054,137561.0
2016-12-15 09:50:00,35.29,35.59,35.29,35.55,383898.0,28.5054,28.7477,28.5054,28.7154,383898.0
2016-12-15 10:00:00,35.55,35.66,35.55,35.62,151505.0,28.7154,28.8042,28.7154,28.7719,151505.0
2016-12-15 10:10:00,35.62,35.65,35.58,35.61,128107.0,28.7719,28.7961,28.7396,28.7638,128107.0
2016-12-15 10:20:00,35.61,35.64,35.5,35.51,80821.0,28.7638,28.7881,28.675,28.6831,80821.0
2016-12-15 10:30:00,35.51,35.55,35.45,35.5,85884.0,28.6831,28.7154,28.6346,28.675,85884.0
2016-12-15 10:40:00,35.49,35.59,35.46,35.59,91883.0,28.6669,28.7477,28.6427,28.7477,91883.0
2016-12-15 10:50:00,35.59,35.6,35.52,35.52,90622.0,28.7477,28.7558,28.6911,28.6911,90622.0
2016-12-15 11:00:00,35.53,35.55,35.47,35.51,81385.0,28.6992,28.7154,28.6507,28.6831,81385.0
2016-12-15 11:10:00,35.51,35.54,35.47,35.48,68504.0,28.6831,28.7073,28.6507,28.6588,68504.0
2016-12-15 11:20:00,35.48,35.52,35.45,35.47,56125.0,28.6588,28.6911,28.6346,28.6507,56125.0
2016-12-15 11:30:00,35.47,35.47,35.33,35.36,84031.0,28.6507,28.6507,28.5377,28.5619,84031.0
2016-12-15 11:40:00,35.36,35.38,35.3,35.3,79557.0,28.5619,28.578,28.5134,28.5134,79557.0
2016-12-15 11:50:00,35.3,35.32,35.25,35.31,97310.0,28.5134,28.5296,28.473,28.5215,97310.0
2016-12-15 12:00:00,35.32,35.39,35.3,35.39,116396.0,28.5296,28.5861,28.5134,28.5861,116396.0
2016-12-15 12:10:00,35.39,35.43,35.38,35.43,59314.0,28.5861,28.6184,28.578,28.6184,59314.0
2016-12-15 12:20:00,35.43,35.44,35.4,35.44,28600.0,28.6184,28.6265,28.5942,28.6265,28600.0
2016-12-15 12:30:00,35.44,35.46,35.43,35.44,44562.0,28.6265,28.6427,28.6184,28.6265,44562.0
2016-12-15 12:40:00,35.44,35.46,35.38,35.46,75743.0,28.6265,28.6427,28.578,28.6427,75743.0
2016-12-15 12:50:00,35.46,35.46,35.4,35.43,36581.0,28.6427,28.6427,28.5942,28.6184,36581.0
2016-12-15 13:00:00,35.44,35.47,35.43,35.45,27878.0,28.6265,28.6507,28.6184,28.6346,27878.0
2016-12-15 13:10:00,35.46,35.49,35.44,35.47,62022.0,28.6427,28.6669,28.6265,28.6507,62022.0
2016-12-15 13:20:00,35.48,35.5,35.47,35.47,31124.0,28.6588,28.675,28.6507,28.6507,31124.0
2016-12-15 13:30:00,35.48,35.49,35.39,35.41,49303.0,28.6588,28.6669,28.5861,28.6023,49303.0
2016-12-15 13:40:00,35.41,35.42,35.37,35.41,28267.0,28.6023,28.6104,28.57,28.6023,28267.0
2016-12-15 13:50:00,35.41,35.44,35.36,35.43,39690.0,28.6023,28.6265,28.5619,28.6184,39690.0
2016-12-15 14:00:00,35.42,35.45,35.4,35.44,55274.0,28.6104,28.6346,28.5942,28.6265,55274.0
2016-12-15 14:10:00,35.43,35.47,35.43,35.47,27298.0,28.6184,28.6507,28.6184,28.6507,27298.0
2016-12-15 14:20:00,35.47,35.48,35.45,35.48,40789.0,28.6507,28.6588,28.6346,28.6588,40789.0
2016-12-15 14:30:00,35.47,35.49,35.45,35.48,45707.0,28.6507,28.6669,28.6346,28.6588,45707.0
2016-12-15 14:40:00,35.48,35.49,35.46,35.46,36716.0,28.6588,28.6669,28.6427,28.6427,36716.0
2016-12-15 14:50:00,35.46,35.49,35.46,35.48,82146.0,28.6427,28.6669,28.6427,28.6588,82146.0
2016-12-15 15:00:00,35.48,35.53,35.47,35.51,117488.0,28.6588,28.6992,28.6507,28.6831,117488.0
2016-12-15 15:10:00,35.51,35.53,35.46,35.52,67345.0,28.6831,28.6992,28.6427,28.6911,67345.0
2016-12-15 15:20:00,35.53,35.56,35.52,35.56,113142.0,28.6992,28.7234,28.6911,28.7234,113142.0
2016-12-15 15:30:00,35.55,35.57,35.49,35.54,132925.0,28.7154,28.7315,28.6669,28.7073,132925.0
2016-12-15 15:40:00,35.54,35.58,35.42,35.47,275942.0,28.7073,28.7396,28.6104,28.6507,275942.0
2016-12-15 15:50:00,35.47,35.53,35.46,35.47,381076.0,28.6507,28.6992,28.6427,28.6507,381076.0
2016-12-16 09:30:00,35.56,35.63,35.47,35.57,509739.0,28.7234,28.78,28.6507,28.7315,509739.0
2016-12-16 09:40:00,35.57,35.64,35.52,35.55,95065.0,28.7315,28.7881,28.6911,28.7154,95065.0
2016-12-16 09:50:00,35.55,35.6,35.52,35.59,63675.0,28.7154,28.7558,28.6911,28.7477,63675.0
2016-12-16 10:00:00,35.59,35.71,35.58,35.69,111964.0,28.7477,28.8446,28.7396,28.8284,111964.0
2016-12-16 10:10:00,35.68,35.74,35.66,35.74,49954.0,28.8204,28.8688,28.8042,28.8688,49954.0
2016-12-16 10:20:00,35.73,35.75,35.71,35.73,74071.0,28.8608,28.8769,28.8446,28.8608,74071.0
2016-12-16 10:30:00,35.73,35.76,35.71,35.75,175409.0,28.8608,28.885,28.8446,28.8769,175409.0
2016-12-16 10:40:00,35.75,35.83,35.74,35.8,87765.0,28.8769,28.9415,28.8688,28.9173,87765.0
2016-12-16 10:50:00,35.8,35.85,35.8,35.85,51485.0,28.9173,28.9577,28.9173,28.9577,51485.0
2016-12-16 11:00:00,35.85,35.85,35.76,35.77,77290.0,28.9577,28.9577,28.885,28.8931,77290.0
2016-12-16 11:10:00,35.76,35.76,35.7,35.71,47695.0,28.885,28.885,28.8365,28.8446,47695.0
2016-12-16 11:20:00,35.71,35.73,35.63,35.69,75300.0,28.8446,28.8608,28.78,28.8284,75300.0
2016-12-16 11:30:00,35.69,35.73,35.68,35.69,62456.0,28.8284,28.8608,28.8204,28.8284,62456.0
2016-12-16 11:40:00,35.7,35.74,35.69,35.7,49262.0,28.8365,28.8688,28.8284,28.8365,49262.0
2016-12-16 11:50:00,35.7,35.8,35.69,35.78,64572.0,28.8365,28.9173,28.8284,28.9011,64572.0
2016-12-16 12:00:00,35.79,35.84,35.78,35.84,56914.0,28.9092,28.9496,28.9011,28.9496,56914.0
2016-12-16 12:10:00,35.84,35.84,35.77,35.78,35047.0,28.9496,28.9496,28.8931,28.9011,35047.0
2016-12-16 12:20:00,35.76,35.79,35.76,35.79,23908.0,28.885,28.9092,28.885,28.9092,23908.0
2016-12-16 12:30:00,35.79,35.82,35.77,35.82,42878.0,28.9092,28.9335,28.8931,28.9335,42878.0
2016-12-16 12:40:00,35.82,35.84,35.77,35.83,73183.0,28.9335,28.9496,28.8931,28.9415,73183.0
2016-12-16 12:50:00,35.83,35.83,35.75,35.76,45300.0,28.9415,28.9415,28.8769,28.885,45300.0
2016-12-16 13:00:00,35.75,35.76,35.72,35.75,50386.0,28.8769,28.885,28.8527,28.8769,50386.0
2016-12-16 13:10:00,35.75,35.76,35.73,35.73,22441.0,28.8769,28.885,28.8608,28.8608,22441.0
2016-12-16 13:20:00,35.74,35.74,35.68,35.69,26202.0,28.8688,28.8688,28.8204,28.8284,26202.0
2016-12-16 13:30:00,35.69,35.69,35.67,35.69,22837.0,28.8284,28.8284,28.8123,28.8284,22837.0
2016-12-16 13:40:00,35.69,35.72,35.67,35.69,32405.0,28.8284,28.8527,28.8123,28.8284,32405.0
2016-12-16 13:50:00,35.69,35.71,35.67,35.69,33264.0,28.8284,28.8446,28.8123,28.8284,33264.0
2016-12-16 14:00:00,35.69,35.72,35.67,35.72,30867.0,28.8284,28.8527,28.8123,28.8527,30867.0
2016-12-16 14:10:00,35.73,35.73,35.69,35.69,31247.0,28.8608,28.8608,28.8284,28.8284,31247.0
2016-12-16 14:20:00,35.7,35.7,35.67,35.69,32940.0,28.8365,28.8365,28.8123,28.8284,32940.0
2016-12-16 14:30:00,35.69,35.73,35.68,35.68,39318.0,28.8284,28.8608,28.8204,28.8204,39318.0
2016-12-16 14:40:00,35.68,35.73,35.68,35.7,36702.0,28.8204,28.8608,28.8204,28.8365,36702.0
2016-12-16 14:50:00,35.7,35.72,35.65,35.66,142083.0,28.8365,28.8527,28.7961,28.8042,142083.0
2016-12-16 15:00:00,35.65,35.72,35.64,35.7,87223.0,28.7961,28.8527,28.7881,28.8365,87223.0
2016-12-16 15:10:00,35.7,35.72,35.68,35.72,125564.0,28.8365,28.8527,28.8204,28.8527,125564.0
2016-12-16 15:20:00,35.72,35.75,35.7,35.73,93118.0,28.8527,28.8769,28.8365,28.8608,93118.0
2016-12-16 15:30:00,35.72,35.76,35.7,35.75,170986.0,28.8527,28.885,28.8365,28.8769,170986.0
2016-12-16 15:40:00,35.75,35.76,35.7,35.71,298505.0,28.8769,28.885,28.8365,28.8446,298505.0
2016-12-16 15:50:00,35.71,35.75,35.65,35.7,814562.0,28.8446,28.8769,28.7961,28.8365,814562.0
2016-12-19 09:30:00,35.81,35.85,35.75,35.85,101011.0,28.9254,28.9577,28.8769,28.9577,101011.0
2016-12-19 09:40:00,35.85,35.85,35.72,35.73,156519.0,28.9577,28.9577,28.8527,28.8608,156519.0
2016-12-19 09:50:00,35.72,35.76,35.66,35.75,138179.0,28.8527,28.885,28.8042,28.8769,138179.0
2016-12-19 10:00:00,35.75,35.75,35.69,35.7,48613.0,28.8769,28.8769,28.8284,28.8365,48613.0
2016-12-19 10:10:00,35.7,35.74,35.69,35.72,57332.0,28.8365,28.8688,28.8284,28.8527,57332.0
2016-12-19 10:20:00,35.71,35.75,35.7,35.71,37287.0,28.8446,28.8769,28.8365,28.8446,37287.0
2016-12-19 10:30:00,35.7,35.75,35.69,35.74,63993.0,28.8365,28.8769,28.8284,28.8688,63993.0
2016-12-19 10:40:00,35.73,35.78,35.73,35.76,69049.0,28.8608,28.9011,28.8608,28.885,69049.0
2016-12-19 10:50:00,35.76,35.79,35.75,35.76,33318.0,28.885,28.9092,28.8769,28.885,33318.0
2016-12-19 11:00:00,35.75,35.77,35.73,35.77,42324.0,28.8769,28.8931,28.8608,28.8931,42324.0
2016-12-19 11:10:00,35.76,35.78,35.74,35.76,25984.0,28.885,28.9011,28.8688,28.885,25984.0
2016-12-19 11:20:00,35.75,35.77,35.73,35.76,37240.0,28.8769,28.8931,28.8608,28.885,37240.0
2016-12-19 11:30:00,35.76,35.78,35.74,35.75,40420.0,28.885,28.9011,28.8688,28.8769,40420.0
2016-12-19 11:40:00,35.75,35.76,35.72,35.72,33885.0,28.8769,28.885,28.8527,28.8527,33885.0
2016-12-19 11:50:00,35.72,35.75,35.7,35.7,27310.0,28.8527,28.8769,28.8365,28.8365,27310.0
2016-12-19 12:00:00,35.7,35.75,35.69,35.75,31025.0,28.8365,28.8769,28.8284,28.8769,31025.0
2016-12-19 12:10:00,35.74,35.74,35.7,35.7,35982.0,28.8688,28.8688,28.8365,28.8365,35982.0
2016-12-19 12:20:00,35.71,35.72,35.69,35.7,33094.0,28.8446,28.8527,28.8284,28.8365,33094.0
2016-12-19 12:30:00,35.71,35.71,35.7,35.7,15362.0,28.8446,28.8446,28.8365,28.8365,15362.0
2016-12-19 12:40:00,35.7,35.73,35.69,35.7,32628.0,28.8365,28.8608,28.8284,28.8365,32628.0
2016-12-19 12:50:00,35.7,35.74,35.69,35.74,34743.0,28.8365,28.8688,28.8284,28.8688,34743.0
2016-12-19 13:00:00,35.73,35.75,35.73,35.73,53900.0,28.8608,28.8769,28.8608,28.8608,53900.0
2016-12-19 13:10:00,35.73,35.75,35.72,35.75,59917.0,28.8608,28.8769,28.8527,28.8769,59917.0
2016-12-19 13:20:00,35.75,35.79,35.74,35.77,68501.0,28.8769,28.9092,28.8688,28.8931,68501.0
2016-12-19 13:30:00,35.78,35.86,35.78,35.8,132931.0,28.9011,28.9658,28.9011,28.9173,132931.0
2016-12-19 13:40:00,35.8,35.81,35.75,35.77,69108.0,28.9173,28.9254,28.8769,28.8931,69108.0
2016-12-19 13:50:00,35.76,35.8,35.76,35.77,41286.0,28.885,28.9173,28.885,28.8931,41286.0
2016-12-19 14:00:00,35.77,35.78,35.74,35.76,32640.0,28.8931,28.9011,28.8688,28.885,32640.0
2016-12-19 14:10:00,35.77,35.82,35.75,35.81,74672.0,28.8931,28.9335,28.8769,28.9254,74672.0
2016-12-19 14:20:00,35.8,35.83,35.79,35.82,77343.0,28.9173,28.9415,28.9092,28.9335,77343.0
2016-12-19 14:30:00,35.81,35.83,35.79,35.83,66147.0,28.9254,28.9415,28.9092,28.9415,66147.0
2016-12-19 14:40:00,35.83,35.83,35.79,35.8,51891.0,28.9415,28.9415,28.9092,28.9173,51891.0
2016-12-19 14:50:00,35.79,35.83,35.79,35.81,232614.0,28.9092,28.9415,28.9092,28.9254,232614.0
2016-12-19 15:00:00,35.81,35.82,35.78,35.78,68849.0,28.9254,28.9335,28.9011,28.9011,68849.0
2016-12-19 15:10:00,35.78,35.79,35.72,35.72,47005.0,28.9011,28.9092,28.8527,28.8527,47005.0
2016-12-19 15:20:00,35.72,35.73,35.68,35.73,45936.0,28.8527,28.8608,28.8204,28.8608,45936.0
2016-12-19 15:30:00,35.73,35.75,35.7,35.73,142318.0,28.8608,28.8769,28.8365,28.8608,142318.0
2016-12-19 15:40:00,35.73,35.74,35.7,35.7,99290.0,28.8608,28.8688,28.8365,28.8365,99290.0
2016-12-19 15:50:00,35.71,35.72,35.68,35.69,313884.0,28.8446,28.8527,28.8204,28.8284,313884.0
2016-12-20 09:30:00,35.74,35.86,35.72,35.8,61933.0,28.8688,28.9658,28.8527,28.9173,61933.0
2016-12-20 09:40:00,35.78,35.81,35.75,35.79,23612.0,28.9011,28.9254,28.8769,28.9092,23612.0
2016-12-20 09:50:00,35.8,35.85,35.78,35.8,39276.0,28.9173,28.9577,28.9011,28.9173,39276.0
2016-12-20 10:00:00,35.8,35.82,35.77,35.79,95032.0,28.9173,28.9335,28.8931,28.9092,95032.0
2016-12-20 10:10:00,35.78,35.83,35.77,35.8,144754.0,28.9011,28.9415,28.8931,28.9173,144754.0
2016-12-20 10:20:00,35.8,35.82,35.78,35.8,23127.0,28.9173,28.9335,28.9011,28.9173,23127.0
2016-12-20 10:30:00,35.8,35.8,35.77,35.79,35179.0,28.9173,28.9173,28.8931,28.9092,35179.0
2016-12-20 10:40:00,35.79,35.79,35.76,35.78,34167.0,28.9092,28.9092,28.885,28.9011,34167.0
2016-12-20 10:50:00,35.78,35.79,35.76,35.79,20247.0,28.9011,28.9092,28.885,28.9092,20247.0
2016-12-20 11:00:00,35.79,35.79,35.76,35.77,23932.0,28.9092,28.9092,28.885,28.8931,23932.0
2016-12-20 11:10:00,35.77,35.8,35.76,35.79,20183.0,28.8931,28.9173,28.885,28.9092,20183.0
2016-12-20 11:20:00,35.8,35.81,35.75,35.76,29698.0,28.9173,28.9254,28.8769,28.885,29698.0
2016-12-20 11:30:00,35.76,35.76,35.72,35.73,88263.0,28.885,28.885,28.8527,28.8608,88263.0
2016-12-20 11:40:00,35.73,35.75,35.72,35.75,20628.0,28.8608,28.8769,28.8527,28.8769,20628.0
2016-12-20 11:50:00,35.75,35.75,35.71,35.72,21566.0,28.8769,28.8769,28.8446,28.8527,21566.0
2016-12-20 12:00:00,35.72,35.72,35.68,35.7,36966.0,28.8527,28.8527,28.8204,28.8365,36966.0
2016-12-20 12:10:00,35.7,35.73,35.69,35.73,13847.0,28.8365,28.8608,28.8284,28.8608,13847.0
2016-12-20 12:20:00,35.73,35.75,35.71,35.75,19854.0,28.8608,28.8769,28.8446,28.8769,19854.0
2016-12-20 12:30:00,35.75,35.79,35.74,35.78,14091.0,28.8769,28.9092,28.8688,28.9011,14091.0
2016-12-20 12:40:00,35.79,35.8,35.77,35.79,19230.0,28.9092,28.9173,28.8931,28.9092,19230.0
2016-12-20 12:50:00,35.8,35.82,35.77,35.8,43181.0,28.9173,28.9335,28.8931,28.9173,43181.0
2016-12-20 13:00:00,35.8,35.82,35.8,35.8,67547.0,28.9173,28.9335,28.9173,28.9173,67547.0
2016-12-20 13:10:00,35.81,35.83,35.79,35.83,19080.0,28.9254,28.9415,28.9092,28.9415,19080.0
2016-12-20 13:20:00,35.82,35.82,35.8,35.8,14584.0,28.9335,28.9335,28.9173,28.9173,14584.0
2016-12-20 13:30:00,35.8,35.82,35.8,35.82,21203.0,28.9173,28.9335,28.9173,28.9335,21203.0
2016-12-20 13:40:00,35.82,35.82,35.79,35.81,29881.0,28.9335,28.9335,28.9092,28.9254,29881.0
2016-12-20 13:50:00,35.8,35.83,35.79,35.83,29461.0,28.9173,28.9415,28.9092,28.9415,29461.0
2016-12-20 14:00:00,35.83,35.84,35.8,35.81,6168.0,28.9415,28.9496,28.9173,28.9254,6168.0
2016-12-20 14:10:00,35.8,35.82,35.78,35.79,28432.0,28.9173,28.9335,28.9011,28.9092,28432.0
2016-12-20 14:20:00,35.78,35.79,35.77,35.77,20142.0,28.9011,28.9092,28.8931,28.8931,20142.0
2016-12-20 14:30:00,35.78,35.78,35.74,35.75,23294.0,28.9011,28.9011,28.8688,28.8769,23294.0
2016-12-20 14:40:00,35.75,35.77,35.75,35.77,13613.0,28.8769,28.8931,28.8769,28.8931,13613.0
2016-12-20 14:50:00,35.77,35.79,35.76,35.79,22712.0,28.8931,28.9092,28.885,28.9092,22712.0
2016-12-20 15:00:00,35.79,35.79,35.75,35.75,16959.0,28.9092,28.9092,28.8769,28.8769,16959.0
2016-12-20 15:10:00,35.75,35.78,35.75,35.78,22115.0,28.8769,28.9011,28.8769,28.9011,22115.0
2016-12-20 15:20:00,35.77,35.79,35.77,35.77,56936.0,28.8931,28.9092,28.8931,28.8931,56936.0
2016-12-20 15:30:00,35.78,35.79,35.75,35.77,65814.0,28.9011,28.9092,28.8769,28.8931,65814.0
2016-12-20 15:40:00,35.77,35.78,35.74,35.74,83387.0,28.8931,28.9011,28.8688,28.8688,83387.0
2016-12-20 15:50:00,35.75,35.75,35.73,35.75,236975.0,28.8769,28.8769,28.8608,28.8769,236975.0
2016-12-21 09:30:00,35.72,35.76,35.67,35.75,26980.0,28.8527,28.885,28.8123,28.8769,26980.0
2016-12-21 09:40:00,35.74,35.74,35.68,35.68,6300.0,28.8688,28.8688,28.8204,28.8204,6300.0
2016-12-21 09:50:00,35.68,35.73,35.67,35.71,10608.0,28.8204,28.8608,28.8123,28.8446,10608.0
2016-12-21 10:00:00,35.72,35.76,35.69,35.75,8871.0,28.8527,28.885,28.8284,28.8769,8871.0
2016-12-21 10:10:00,35.74,35.77,35.73,35.76,20914.0,28.8688,28.8931,28.8608,28.885,20914.0
2016-12-21 10:20:00,35.76,35.76,35.68,35.71,21141.0,28.885,28.885,28.8204,28.8446,21141.0
2016-12-21 10:30:00,35.7,35.73,35.68,35.73,18317.0,28.8365,28.8608,28.8204,28.8608,18317.0
2016-12-21 10:40:00,35.73,35.76,35.73,35.75,12798.0,28.8608,28.885,28.8608,28.8769,12798.0
2016-12-21 10:50:00,35.76,35.76,35.73,35.73,30847.0,28.885,28.885,28.8608,28.8608,30847.0
2016-12-21 11:00:00,35.73,35.78,35.73,35.77,133256.0,28.8608,28.9011,28.8608,28.8931,133256.0
2016-12-21 11:10:00,35.78,35.81,35.76,35.77,59407.0,28.9011,28.9254,28.885,28.8931,59407.0
2016-12-21 11:20:00,35.77,35.78,35.74,35.76,47166.0,28.8931,28.9011,28.8688,28.885,47166.0
2016-12-21 11:30:00,35.76,35.77,35.74,35.76,34766.0,28.885,28.8931,28.8688,28.885,34766.0
2016-12-21 11:40:00,35.77,35.81,35.76,35.81,22958.0,28.8931,28.9254,28.885,28.9254,22958.0
2016-12-21 11:50:00,35.8,35.82,35.79,35.8,28419.0,28.9173,28.9335,28.9092,28.9173,28419.0
2016-12-21 12:00:00,35.8,35.81,35.79,35.8,21417.0,28.9173,28.9254,28.9092,28.9173,21417.0
2016-12-21 12:10:00,35.8,35.86,35.79,35.86,15734.0,28.9173,28.9658,28.9092,28.9658,15734.0
2016-12-21 12:20:00,35.86,35.87,35.83,35.84,50011.0,28.9658,28.9738,28.9415,28.9496,50011.0
2016-12-21 12:30:00,35.83,35.85,35.83,35.85,16996.0,28.9415,28.9577,28.9415,28.9577,16996.0
2016-12-21 12:40:00,35.84,35.88,35.84,35.87,13771.0,28.9496,28.9819,28.9496,28.9738,13771.0
2016-12-21 12:50:00,35.87,35.89,35.86,35.88,13180.0,28.9738,28.99,28.9658,28.9819,13180.0
2016-12-21 13:00:00,35.89,35.91,35.86,35.91,45239.0,28.99,29.0062,28.9658,29.0062,45239.0
2016-12-21 13:10:00,35.91,35.95,35.9,35.93,73199.0,29.0062,29.0385,28.9981,29.0223,73199.0
2016-12-21 13:20:00,35.92,35.94,35.88,35.89,11805.0,29.0142,29.0304,28.9819,28.99,11805.0
2016-12-21 13:30:00,35.89,35.9,35.87,35.89,15657.0,28.99,28.9981,28.9738,28.99,15657.0
2016-12-21 13:40:00,35.9,35.9,35.89,35.89,5475.0,28.9981,28.9981,28.99,28.99,5475.0
2016-12-21 13:50:00,35.9,35.9,35.85,35.85,18413.0,28.9981,28.9981,28.9577,28.9577,18413.0
2016-12-21 14:00:00,35.86,35.87,35.83,35.84,37978.0,28.9658,28.9738,28.9415,28.9496,37978.0
2016-12-21 14:10:00,35.84,35.86,35.84,35.86,16448.0,28.9496,28.9658,28.9496,28.9658,16448.0
2016-12-21 14:20:00,35.85,35.91,35.85,35.91,49479.0,28.9577,29.0062,28.9577,29.0062,49479.0
2016-12-21 14:30:00,35.91,35.91,35.9,35.91,17505.0,29.0062,29.0062,28.9981,29.0062,17505.0
2016-12-21 14:40:00,35.91,35.91,35.88,35.89,54401.0,29.0062,29.0062,28.9819,28.99,54401.0
2016-12-21 14:50:00,35.89,35.9,35.88,35.9,32408.0,28.99,28.9981,28.9819,28.9981,32408.0
2016-12-21 15:00:00,35.9,35.9,35.84,35.84,33906.0,28.9981,28.9981,28.9496,28.9496,33906.0
2016-12-21 15:10:00,35.84,35.85,35.83,35.84,34841.0,28.9496,28.9577,28.9415,28.9496,34841.0
2016-12-21 15:20:00,35.84,35.86,35.8,35.81,100290.0,28.9496,28.9658,28.9173,28.9254,100290.0
2016-12-21 15:30:00,35.8,35.81,35.77,35.8,74040.0,28.9173,28.9254,28.8931,28.9173,74040.0
2016-12-21 15:40:00,35.79,35.79,35.76,35.76,80511.0,28.9092,28.9092,28.885,28.885,80511.0
2016-12-21 15:50:00,35.76,35.77,35.72,35.73,229693.0,28.885,28.8931,28.8527,28.8608,229693.0
2016-12-22 09:30:00,35.71,35.82,35.69,35.74,30045.0,28.8446,28.9335,28.8284,28.8688,30045.0
2016-12-22 09:40:00,35.74,35.76,35.7,35.72,36071.0,28.8688,28.885,28.8365,28.8527,36071.0
2016-12-22 09:50:00,35.73,35.73,35.65,35.66,14603.0,28.8608,28.8608,28.7961,28.8042,14603.0
2016-12-22 10:00:00,35.66,35.69,35.63,35.66,36686.0,28.8042,28.8284,28.78,28.8042,36686.0
2016-12-22 10:10:00,35.66,35.73,35.66,35.72,13685.0,28.8042,28.8608,28.8042,28.8527,13685.0
2016-12-22 10:20:00,35.71,35.72,35.69,35.7,19136.0,28.8446,28.8527,28.8284,28.8365,19136.0
2016-12-22 10:30:00,35.71,35.71,35.67,35.7,14664.0,28.8446,28.8446,28.8123,28.8365,14664.0
2016-12-22 10:40:00,35.69,35.76,35.69,35.73,19307.0,28.8284,28.885,28.8284,28.8608,19307.0
2016-12-22 10:50:00,35.73,35.78,35.72,35.72,35108.0,28.8608,28.9011,28.8527,28.8527,35108.0
2016-12-22 11:00:00,35.73,35.74,35.68,35.7,57878.0,28.8608,28.8688,28.8204,28.8365,57878.0
2016-12-22 11:10:00,35.7,35.71,35.66,35.69,33996.0,28.8365,28.8446,28.8042,28.8284,33996.0
2016-12-22 11:20:00,35.69,35.72,35.68,35.69,28238.0,28.8284,28.8527,28.8204,28.8284,28238.0
2016-12-22 11:30:00,35.69,35.73,35.68,35.71,72452.0,28.8284,28.8608,28.8204,28.8446,72452.0
2016-12-22 11:40:00,35.72,35.72,35.69,35.69,23885.0,28.8527,28.8527,28.8284,28.8284,23885.0
2016-12-22 11:50:00,35.7,35.72,35.69,35.7,19900.0,28.8365,28.8527,28.8284,28.8365,19900.0
2016-12-22 12:00:00,35.71,35.72,35.69,35.72,18744.0,28.8446,28.8527,28.8284,28.8527,18744.0
2016-12-22 12:10:00,35.71,35.72,35.68,35.69,33634.0,28.8446,28.8527,28.8204,28.8284,33634.0
2016-12-22 12:20:00,35.68,35.69,35.64,35.68,16014.0,28.8204,28.8284,28.7881,28.8204,16014.0
2016-12-22 12:30:00,35.68,35.76,35.67,35.76,21754.0,28.8204,28.885,28.8123,28.885,21754.0
2016-12-22 12:40:00,35.76,35.76,35.74,35.74,26008.0,28.885,28.885,28.8688,28.8688,26008.0
2016-12-22 12:50:00,35.75,35.77,35.74,35.75,42071.0,28.8769,28.8931,28.8688,28.8769,42071.0
2016-12-22 13:00:00,35.75,35.77,35.72,35.77,18741.0,28.8769,28.8931,28.8527,28.8931,18741.0
2016-12-22 13:10:00,35.77,35.8,35.73,35.75,146290.0,28.8931,28.9173,28.8608,28.8769,146290.0
2016-12-22 13:20:00,35.76,35.76,35.71,35.72,27763.0,28.885,28.885,28.8446,28.8527,27763.0
2016-12-22 13:30:00,35.72,35.73,35.69,35.7,53395.0,28.8527,28.8608,28.8284,28.8365,53395.0
2016-12-22 13:40:00,35.7,35.73,35.69,35.7,108512.0,28.8365,28.8608,28.8284,28.8365,108512.0
2016-12-22 13:50:00,35.7,35.71,35.67,35.7,64269.0,28.8365,28.8446,28.8123,28.8365,64269.0
2016-12-22 14:00:00,35.7,35.71,35.66,35.68,76138.0,28.8365,28.8446,28.8042,28.8204,76138.0
2016-12-22 14:10:00,35.67,35.7,35.65,35.68,112273.0,28.8123,28.8365,28.7961,28.8204,112273.0
2016-12-22 14:20:00,35.67,35.68,35.64,35.65,69218.0,28.8123,28.8204,28.7881,28.7961,69218.0
2016-12-22 14:30:00,35.65,35.65,35.63,35.64,57109.0,28.7961,28.7961,28.78,28.7881,57109.0
2016-12-22 14:40:00,35.64,35.64,35.59,35.63,116083.0,28.7881,28.7881,28.7477,28.78,116083.0
2016-12-22 14:50:00,35.63,35.71,35.63,35.7,106734.0,28.78,28.8446,28.78,28.8365,106734.0
2016-12-22 15:00:00,35.7,35.7,35.65,35.66,42732.0,28.8365,28.8365,28.7961,28.8042,42732.0
2016-12-22 15:10:00,35.65,35.66,35.62,35.62,79473.0,28.7961,28.8042,28.7719,28.7719,79473.0
2016-12-22 15:20:00,35.63,35.63,35.57,35.58,86433.0,28.78,28.78,28.7315,28.7396,86433.0
2016-12-22 15:30:00,35.57,35.68,35.56,35.68,108253.0,28.7315,28.8204,28.7234,28.8204,108253.0
2016-12-22 15:40:00,35.68,35.69,35.62,35.62,151167.0,28.8204,28.8284,28.7719,28.7719,151167.0
2016-12-22 15:50:00,35.63,35.66,35.6,35.63,430994.0,28.78,28.8042,28.7558,28.78,430994.0
2016-12-23 09:30:00,35.65,35.72,35.63,35.7,50521.0,28.7961,28.8527,28.78,28.8365,50521.0
2016-12-23 09:40:00,35.7,35.7,35.62,35.65,56256.0,28.8365,28.8365,28.7719,28.7961,56256.0
2016-12-23 09:50:00,35.65,35.71,35.63,35.63,43302.0,28.7961,28.8446,28.78,28.78,43302.0
2016-12-23 10:00:00,35.62,35.65,35.61,35.62,42982.0,28.7719,28.7961,28.7638,28.7719,42982.0
2016-12-23 10:10:00,35.62,35.62,35.59,35.59,58209.0,28.7719,28.7719,28.7477,28.7477,58209.0
2016-12-23 10:20:00,35.59,35.63,35.58,35.63,26798.0,28.7477,28.78,28.7396,28.78,26798.0
2016-12-23 10:30:00,35.64,35.65,35.6,35.6,24317.0,28.7881,28.7961,28.7558,28.7558,24317.0
2016-12-23 10:40:00,35.6,35.6,35.57,35.58,30106.0,28.7558,28.7558,28.7315,28.7396,30106.0
2016-12-23 10:50:00,35.57,35.57,35.56,35.57,23489.0,28.7315,28.7315,28.7234,28.7315,23489.0
2016-12-23 11:00:00,35.57,35.57,35.55,35.55,34545.0,28.7315,28.7315,28.7154,28.7154,34545.0
2016-12-23 11:10:00,35.55,35.56,35.51,35.52,80915.0,28.7154,28.7234,28.6831,28.6911,80915.0
2016-12-23 11:20:00,35.51,35.52,35.51,35.52,18657.0,28.6831,28.6911,28.6831,28.6911,18657.0
2016-12-23 11:30:00,35.52,35.52,35.49,35.5,57686.0,28.6911,28.6911,28.6669,28.675,57686.0
2016-12-23 11:40:00,35.5,35.5,35.49,35.5,13662.0,28.675,28.675,28.6669,28.675,13662.0
2016-12-23 11:50:00,35.5,35.5,35.47,35.47,49809.0,28.675,28.675,28.6507,28.6507,49809.0
2016-12-23 12:00:00,35.48,35.48,35.46,35.47,65760.0,28.6588,28.6588,28.6427,28.6507,65760.0
2016-12-23 12:10:00,35.47,35.62,35.46,35.62,98976.0,28.6507,28.7719,28.6427,28.7719,98976.0
2016-12-23 12:20:00,35.62,35.63,35.58,35.6,37391.0,28.7719,28.78,28.7396,28.7558,37391.0
2016-12-23 12:30:00,35.6,35.62,35.56,35.61,40874.0,28.7558,28.7719,28.7234,28.7638,40874.0
2016-12-23 12:40:00,35.62,35.63,35.54,35.55,42991.0,28.7719,28.78,28.7073,28.7154,42991.0
2016-12-23 12:50:00,35.55,35.59,35.53,35.59,40508.0,28.7154,28.7477,28.6992,28.7477,40508.0
2016-12-23 13:00:00,35.58,35.59,35.57,35.58,20423.0,28.7396,28.7477,28.7315,28.7396,20423.0
2016-12-23 13:10:00,35.57,35.63,35.57,35.62,43320.0,28.7315,28.78,28.7315,28.7719,43320.0
2016-12-23 13:20:00,35.62,35.64,35.61,35.64,25300.0,28.7719,28.7881,28.7638,28.7881,25300.0
2016-12-23 13:30:00,35.64,35.64,35.57,35.58,34434.0,28.7881,28.7881,28.7315,28.7396,34434.0
2016-12-23 13:40:00,35.58,35.58,35.55,35.57,36527.0,28.7396,28.7396,28.7154,28.7315,36527.0
2016-12-23 13:50:00,35.57,35.57,35.55,35.56,14803.0,28.7315,28.7315,28.7154,28.7234,14803.0
2016-12-23 14:00:00,35.56,35.56,35.53,35.54,40504.0,28.7234,28.7234,28.6992,28.7073,40504.0
2016-12-23 14:10:00,35.54,35.54,35.52,35.52,23925.0,28.7073,28.7073,28.6911,28.6911,23925.0
2016-12-23 14:20:00,35.52,35.53,35.52,35.52,8550.0,28.6911,28.6992,28.6911,28.6911,8550.0
2016-12-23 14:30:00,35.52,35.53,35.49,35.51,76593.0,28.6911,28.6992,28.6669,28.6831,76593.0
2016-12-23 14:40:00,35.52,35.57,35.5,35.57,75375.0,28.6911,28.7315,28.675,28.7315,75375.0
2016-12-23 14:50:00,35.57,35.62,35.57,35.62,27787.0,28.7315,28.7719,28.7315,28.7719,27787.0
2016-12-23 15:00:00,35.62,35.62,35.6,35.62,32992.0,28.7719,28.7719,28.7558,28.7719,32992.0
2016-12-23 15:10:00,35.61,35.62,35.59,35.59,16819.0,28.7638,28.7719,28.7477,28.7477,16819.0
2016-12-23 15:20:00,35.6,35.6,35.57,35.57,38009.0,28.7558,28.7558,28.7315,28.7315,38009.0
2016-12-23 15:30:00,35.57,35.59,35.55,35.59,112559.0,28.7315,28.7477,28.7154,28.7477,112559.0
2016-12-23 15:40:00,35.58,35.6,35.56,35.57,101394.0,28.7396,28.7558,28.7234,28.7315,101394.0
2016-12-23 15:50:00,35.57,35.6,35.56,35.59,392416.0,28.7315,28.7558,28.7234,28.7477,392416.0
2016-12-27 09:30:00,35.62,35.75,35.59,35.68,30107.0,28.7719,28.8769,28.7477,28.8204,30107.0
2016-12-27 09:40:00,35.68,35.7,35.63,35.64,19672.0,28.8204,28.8365,28.78,28.7881,19672.0
2016-12-27 09:50:00,35.64,35.66,35.55,35.57,20233.0,28.7881,28.8042,28.7154,28.7315,20233.0
2016-12-27 10:00:00,35.58,35.67,35.55,35.66,23288.0,28.7396,28.8123,28.7154,28.8042,23288.0
2016-12-27 10:10:00,35.66,35.69,35.61,35.62,21795.0,28.8042,28.8284,28.7638,28.7719,21795.0
2016-12-27 10:20:00,35.62,35.62,35.58,35.6,16044.0,28.7719,28.7719,28.7396,28.7558,16044.0
2016-12-27 10:30:00,35.6,35.61,35.56,35.58,22312.0,28.7558,28.7638,28.7234,28.7396,22312.0
2016-12-27 10:40:00,35.57,35.58,35.52,35.53,22154.0,28.7315,28.7396,28.6911,28.6992,22154.0
2016-12-27 10:50:00,35.53,35.56,35.51,35.55,24155.0,28.6992,28.7234,28.6831,28.7154,24155.0
2016-12-27 11:00:00,35.56,35.65,35.55,35.65,25390.0,28.7234,28.7961,28.7154,28.7961,25390.0
2016-12-27 11:10:00,35.65,35.66,35.6,35.6,15468.0,28.7961,28.8042,28.7558,28.7558,15468.0
2016-12-27 11:20:00,35.6,35.61,35.57,35.59,12539.0,28.7558,28.7638,28.7315,28.7477,12539.0
2016-12-27 11:30:00,35.59,35.6,35.56,35.57,17755.0,28.7477,28.7558,28.7234,28.7315,17755.0
2016-12-27 11:40:00,35.57,35.61,35.56,35.61,22727.0,28.7315,28.7638,28.7234,28.7638,22727.0
2016-12-27 11:50:00,35.61,35.67,35.61,35.67,15171.0,28.7638,28.8123,28.7638,28.8123,15171.0
2016-12-27 12:00:00,35.67,35.71,35.65,35.71,23710.0,28.8123,28.8446,28.7961,28.8446,23710.0
2016-12-27 12:10:00,35.7,35.71,35.69,35.71,20311.0,28.8365,28.8446,28.8284,28.8446,20311.0
2016-12-27 12:20:00,35.71,35.71,35.7,35.7,14849.0,28.8446,28.8446,28.8365,28.8365,14849.0
2016-12-27 12:30:00,35.71,35.73,35.7,35.71,26422.0,28.8446,28.8608,28.8365,28.8446,26422.0
2016-12-27 12:40:00,35.71,35.74,35.71,35.72,12244.0,28.8446,28.8688,28.8446,28.8527,12244.0
2016-12-27 12:50:00,35.73,35.73,35.71,35.72,7057.0,28.8608,28.8608,28.8446,28.8527,7057.0
2016-12-27 13:00:00,35.72,35.72,35.71,35.72,12699.0,28.8527,28.8527,28.8446,28.8527,12699.0
2016-12-27 13:10:00,35.72,35.74,35.72,35.73,9232.0,28.8527,28.8688,28.8527,28.8608,9232.0
2016-12-27 13:20:00,35.74,35.74,35.7,35.7,19561.0,28.8688,28.8688,28.8365,28.8365,19561.0
2016-12-27 13:30:00,35.71,35.73,35.7,35.72,17899.0,28.8446,28.8608,28.8365,28.8527,17899.0
2016-12-27 13:40:00,35.73,35.75,35.71,35.75,16383.0,28.8608,28.8769,28.8446,28.8769,16383.0
2016-12-27 13:50:00,35.75,35.76,35.72,35.73,25714.0,28.8769,28.885,28.8527,28.8608,25714.0
2016-12-27 14:00:00,35.73,35.78,35.73,35.77,28981.0,28.8608,28.9011,28.8608,28.8931,28981.0
2016-12-27 14:10:00,35.77,35.77,35.72,35.75,16978.0,28.8931,28.8931,28.8527,28.8769,16978.0
2016-12-27 14:20:00,35.75,35.75,35.74,35.75,6335.0,28.8769,28.8769,28.8688,28.8769,6335.0
2016-12-27 14:30:00,35.75,35.75,35.73,35.73,16099.0,28.8769,28.8769,28.8608,28.8608,16099.0
2016-12-27 14:40:00,35.73,35.75,35.73,35.75,21565.0,28.8608,28.8769,28.8608,28.8769,21565.0
2016-12-27 14:50:00,35.75,35.75,35.73,35.74,13700.0,28.8769,28.8769,28.8608,28.8688,13700.0
2016-12-27 15:00:00,35.75,35.75,35.74,35.75,10147.0,28.8769,28.8769,28.8688,28.8769,10147.0
2016-12-27 15:10:00,35.75,35.75,35.7,35.72,39841.0,28.8769,28.8769,28.8365,28.8527,39841.0
2016-12-27 15:20:00,35.72,35.75,35.72,35.75,31363.0,28.8527,28.8769,28.8527,28.8769,31363.0
2016-12-27 15:30:00,35.75,35.75,35.7,35.7,39329.0,28.8769,28.8769,28.8365,28.8365,39329.0
2016-12-27 15:40:00,35.7,35.72,35.68,35.69,45563.0,28.8365,28.8527,28.8204,28.8284,45563.0
2016-12-27 15:50:00,35.69,35.73,35.68,35.73,210615.0,28.8284,28.8608,28.8204,28.8608,210615.0
2016-12-28 09:30:00,35.67,35.81,35.67,35.72,30102.0,28.8123,28.9254,28.8123,28.8527,30102.0
2016-12-28 09:40:00,35.72,35.72,35.61,35.65,22025.0,28.8527,28.8527,28.7638,28.7961,22025.0
2016-12-28 09:50:00,35.65,35.65,35.54,35.55,26488.0,28.7961,28.7961,28.7073,28.7154,26488.0
2016-12-28 10:00:00,35.55,35.62,35.53,35.62,47918.0,28.7154,28.7719,28.6992,28.7719,47918.0
2016-12-28 10:10:00,35.62,35.63,35.55,35.6,42655.0,28.7719,28.78,28.7154,28.7558,42655.0
2016-12-28 10:20:00,35.61,35.64,35.61,35.64,27280.0,28.7638,28.7881,28.7638,28.7881,27280.0
2016-12-28 10:30:00,35.63,35.64,35.55,35.59,28770.0,28.78,28.7881,28.7154,28.7477,28770.0
2016-12-28 10:40:00,35.6,35.6,35.58,35.59,14358.0,28.7558,28.7558,28.7396,28.7477,14358.0
2016-12-28 10:50:00,35.6,35.6,35.58,35.59,18297.0,28.7558,28.7558,28.7396,28.7477,18297.0
2016-12-28 11:00:00,35.59,35.63,35.57,35.57,29829.0,28.7477,28.78,28.7315,28.7315,29829.0
2016-12-28 11:10:00,35.58,35.58,35.54,35.55,17427.0,28.7396,28.7396,28.7073,28.7154,17427.0
2016-12-28 11:20:00,35.56,35.64,35.56,35.64,23252.0,28.7234,28.7881,28.7234,28.7881,23252.0
2016-12-28 11:30:00,35.64,35.64,35.61,35.62,16401.0,28.7881,28.7881,28.7638,28.7719,16401.0
2016-12-28 11:40:00,35.62,35.62,35.59,35.61,19656.0,28.7719,28.7719,28.7477,28.7638,19656.0
2016-12-28 11:50:00,35.61,35.61,35.58,35.58,16371.0,28.7638,28.7638,28.7396,28.7396,16371.0
2016-12-28 12:00:00,35.58,35.58,35.53,35.55,11133.0,28.7396,28.7396,28.6992,28.7154,11133.0
2016-12-28 12:10:00,35.54,35.54,35.5,35.52,14837.0,28.7073,28.7073,28.675,28.6911,14837.0
2016-12-28 12:20:00,35.52,35.55,35.51,35.54,12745.0,28.6911,28.7154,28.6831,28.7073,12745.0
2016-12-28 12:30:00,35.54,35.55,35.52,35.55,12564.0,28.7073,28.7154,28.6911,28.7154,12564.0
2016-12-28 12:40:00,35.55,35.55,35.5,35.52,17866.0,28.7154,28.7154,28.675,28.6911,17866.0
2016-12-28 12:50:00,35.52,35.55,35.51,35.52,64507.0,28.6911,28.7154,28.6831,28.6911,64507.0
2016-12-28 13:00:00,35.52,35.54,35.51,35.52,25462.0,28.6911,28.7073,28.6831,28.6911,25462.0
2016-12-28 13:10:00,35.52,35.54,35.51,35.53,13272.0,28.6911,28.7073,28.6831,28.6992,13272.0
2016-12-28 13:20:00,35.53,35.55,35.53,35.53,10897.0,28.6992,28.7154,28.6992,28.6992,10897.0
2016-12-28 13:30:00,35.54,35.56,35.52,35.52,13251.0,28.7073,28.7234,28.6911,28.6911,13251.0
2016-12-28 13:40:00,35.53,35.53,35.48,35.48,15930.0,28.6992,28.6992,28.6588,28.6588,15930.0
2016-12-28 13:50:00,35.48,35.5,35.48,35.49,14533.0,28.6588,28.675,28.6588,28.6669,14533.0
2016-12-28 14:00:00,35.48,35.51,35.48,35.5,13496.0,28.6588,28.6831,28.6588,28.675,13496.0
2016-12-28 14:10:00,35.51,35.51,35.47,35.49,18479.0,28.6831,28.6831,28.6507,28.6669,18479.0
2016-12-28 14:20:00,35.49,35.5,35.45,35.49,13764.0,28.6669,28.675,28.6346,28.6669,13764.0
2016-12-28 14:30:00,35.5,35.54,35.5,35.51,13439.0,28.675,28.7073,28.675,28.6831,13439.0
2016-12-28 14:40:00,35.52,35.52,35.5,35.5,8188.0,28.6911,28.6911,28.675,28.675,8188.0
2016-12-28 14:50:00,35.5,35.51,35.48,35.49,14314.0,28.675,28.6831,28.6588,28.6669,14314.0
2016-12-28 15:00:00,35.5,35.54,35.5,35.52,36661.0,28.675,28.7073,28.675,28.6911,36661.0
2016-12-28 15:10:00,35.52,35.52,35.49,35.49,20679.0,28.6911,28.6911,28.6669,28.6669,20679.0
2016-12-28 15:20:00,35.49,35.51,35.48,35.5,54370.0,28.6669,28.6831,28.6588,28.675,54370.0
2016-12-28 15:30:00,35.5,35.52,35.49,35.49,41252.0,28.675,28.6911,28.6669,28.6669,41252.0
2016-12-28 15:40:00,35.5,35.5,35.46,35.49,62822.0,28.675,28.675,28.6427,28.6669,62822.0
2016-12-28 15:50:00,35.49,35.5,35.46,35.48,141339.0,28.6669,28.675,28.6427,28.6588,141339.0
2016-12-29 09:30:00,35.5,35.59,35.48,35.54,33906.0,28.675,28.7477,28.6588,28.7073,33906.0
2016-12-29 09:40:00,35.54,35.54,35.43,35.44,13629.0,28.7073,28.7073,28.6184,28.6265,13629.0
2016-12-29 09:50:00,35.45,35.48,35.43,35.47,9636.0,28.6346,28.6588,28.6184,28.6507,9636.0
2016-12-29 10:00:00,35.45,35.5,35.43,35.44,17418.0,28.6346,28.675,28.6184,28.6265,17418.0
2016-12-29 10:10:00,35.44,35.45,35.41,35.45,16897.0,28.6265,28.6346,28.6023,28.6346,16897.0
2016-12-29 10:20:00,35.45,35.45,35.41,35.45,13381.0,28.6346,28.6346,28.6023,28.6346,13381.0
2016-12-29 10:30:00,35.45,35.45,35.4,35.42,26814.0,28.6346,28.6346,28.5942,28.6104,26814.0
2016-12-29 10:40:00,35.4,35.41,35.33,35.34,61089.0,28.5942,28.6023,28.5377,28.5457,61089.0
2016-12-29 10:50:00,35.33,35.4,35.32,35.4,25773.0,28.5377,28.5942,28.5296,28.5942,25773.0
2016-12-29 11:00:00,35.4,35.46,35.39,35.46,24277.0,28.5942,28.6427,28.5861,28.6427,24277.0
2016-12-29 11:10:00,35.45,35.46,35.41,35.42,30638.0,28.6346,28.6427,28.6023,28.6104,30638.0
2016-12-29 11:20:00,35.43,35.45,35.41,35.45,8862.0,28.6184,28.6346,28.6023,28.6346,8862.0
2016-12-29 11:30:00,35.45,35.51,35.43,35.47,70560.0,28.6346,28.6831,28.6184,28.6507,70560.0
2016-12-29 11:40:00,35.47,35.48,35.46,35.47,6800.0,28.6507,28.6588,28.6427,28.6507,6800.0
2016-12-29 11:50:00,35.46,35.49,35.43,35.48,10568.0,28.6427,28.6669,28.6184,28.6588,10568.0
2016-12-29 12:00:00,35.48,35.49,35.42,35.43,23610.0,28.6588,28.6669,28.6104,28.6184,23610.0
2016-12-29 12:10:00,35.42,35.48,35.41,35.47,26275.0,28.6104,28.6588,28.6023,28.6507,26275.0
2016-12-29 12:20:00,35.47,35.52,35.47,35.5,17900.0,28.6507,28.6911,28.6507,28.675,17900.0
2016-12-29 12:30:00,35.49,35.51,35.47,35.48,12472.0,28.6669,28.6831,28.6507,28.6588,12472.0
2016-12-29 12:40:00,35.48,35.53,35.47,35.52,22530.0,28.6588,28.6992,28.6507,28.6911,22530.0
2016-12-29 12:50:00,35.51,35.53,35.48,35.48,7924.0,28.6831,28.6992,28.6588,28.6588,7924.0
2016-12-29 13:00:00,35.48,35.49,35.44,35.44,10624.0,28.6588,28.6669,28.6265,28.6265,10624.0
2016-12-29 13:10:00,35.45,35.49,35.44,35.49,10695.0,28.6346,28.6669,28.6265,28.6669,10695.0
2016-12-29 13:20:00,35.49,35.5,35.47,35.5,9861.0,28.6669,28.675,28.6507,28.675,9861.0
2016-12-29 13:30:00,35.51,35.51,35.47,35.47,11659.0,28.6831,28.6831,28.6507,28.6507,11659.0
2016-12-29 13:40:00,35.48,35.51,35.47,35.51,6653.0,28.6588,28.6831,28.6507,28.6831,6653.0
2016-12-29 13:50:00,35.51,35.54,35.5,35.54,12574.0,28.6831,28.7073,28.675,28.7073,12574.0
2016-12-29 14:00:00,35.54,35.59,35.53,35.58,33325.0,28.7073,28.7477,28.6992,28.7396,33325.0
2016-12-29 14:10:00,35.58,35.6,35.56,35.59,22174.0,28.7396,28.7558,28.7234,28.7477,22174.0
2016-12-29 14:20:00,35.59,35.6,35.57,35.59,18160.0,28.7477,28.7558,28.7315,28.7477,18160.0
2016-12-29 14:30:00,35.58,35.58,35.53,35.55,16056.0,28.7396,28.7396,28.6992,28.7154,16056.0
2016-12-29 14:40:00,35.54,35.54,35.51,35.51,15227.0,28.7073,28.7073,28.6831,28.6831,15227.0
2016-12-29 14:50:00,35.52,35.52,35.5,35.5,7286.0,28.6911,28.6911,28.675,28.675,7286.0
2016-12-29 15:00:00,35.5,35.52,35.47,35.48,19128.0,28.675,28.6911,28.6507,28.6588,19128.0
2016-12-29 15:10:00,35.47,35.49,35.47,35.48,15120.0,28.6507,28.6669,28.6507,28.6588,15120.0
2016-12-29 15:20:00,35.48,35.49,35.47,35.48,29196.0,28.6588,28.6669,28.6507,28.6588,29196.0
2016-12-29 15:30:00,35.48,35.51,35.47,35.49,30868.0,28.6588,28.6831,28.6507,28.6669,30868.0
2016-12-29 15:40:00,35.48,35.49,35.47,35.48,35421.0,28.6588,28.6669,28.6507,28.6588,35421.0
2016-12-29 15:50:00,35.48,35.54,35.47,35.51,251788.0,28.6588,28.7073,28.6507,28.6831,251788.0
2016-12-30 09:30:00,35.6,35.62,35.43,35.46,30155.0,28.7558,28.7719,28.6184,28.6427,30155.0
2016-12-30 09:40:00,35.44,35.5,35.42,35.5,13057.0,28.6265,28.675,28.6104,28.675,13057.0
2016-12-30 09:50:00,35.5,35.5,35.43,35.46,17351.0,28.675,28.675,28.6184,28.6427,17351.0
2016-12-30 10:00:00,35.45,35.51,35.45,35.5,21260.0,28.6346,28.6831,28.6346,28.675,21260.0
2016-12-30 10:10:00,35.49,35.49,35.47,35.48,4201.0,28.6669,28.6669,28.6507,28.6588,4201.0
2016-12-30 10:20:00,35.48,35.48,35.43,35.45,7781.0,28.6588,28.6588,28.6184,28.6346,7781.0
2016-12-30 10:30:00,35.45,35.48,35.44,35.47,17842.0,28.6346,28.6588,28.6265,28.6507,17842.0
2016-12-30 10:40:00,35.47,35.47,35.4,35.4,23542.0,28.6507,28.6507,28.5942,28.5942,23542.0
2016-12-30 10:50:00,35.41,35.46,35.4,35.46,24578.0,28.6023,28.6427,28.5942,28.6427,24578.0
2016-12-30 11:00:00,35.45,35.46,35.44,35.46,12983.0,28.6346,28.6427,28.6265,28.6427,12983.0
2016-12-30 11:10:00,35.45,35.46,35.41,35.45,19912.0,28.6346,28.6427,28.6023,28.6346,19912.0
2016-12-30 11:20:00,35.46,35.49,35.44,35.47,30147.0,28.6427,28.6669,28.6265,28.6507,30147.0
2016-12-30 11:30:00,35.46,35.48,35.45,35.45,19262.0,28.6427,28.6588,28.6346,28.6346,19262.0
2016-12-30 11:40:00,35.45,35.49,35.45,35.48,18038.0,28.6346,28.6669,28.6346,28.6588,18038.0
2016-12-30 11:50:00,35.48,35.51,35.47,35.47,17611.0,28.6588,28.6831,28.6507,28.6507,17611.0
2016-12-30 12:00:00,35.47,35.48,35.43,35.47,17078.0,28.6507,28.6588,28.6184,28.6507,17078.0
2016-12-30 12:10:00,35.47,35.52,35.46,35.52,8176.0,28.6507,28.6911,28.6427,28.6911,8176.0
2016-12-30 12:20:00,35.52,35.55,35.51,35.54,7968.0,28.6911,28.7154,28.6831,28.7073,7968.0
2016-12-30 12:30:00,35.53,35.54,35.51,35.52,17105.0,28.6992,28.7073,28.6831,28.6911,17105.0
2016-12-30 12:40:00,35.52,35.53,35.51,35.53,4926.0,28.6911,28.6992,28.6831,28.6992,4926.0
2016-12-30 12:50:00,35.53,35.53,35.49,35.52,7620.0,28.6992,28.6992,28.6669,28.6911,7620.0
2016-12-30 13:00:00,35.52,35.54,35.51,35.54,7712.0,28.6911,28.7073,28.6831,28.7073,7712.0
2016-12-30 13:10:00,35.54,35.57,35.54,35.57,8348.0,28.7073,28.7315,28.7073,28.7315,8348.0
2016-12-30 13:20:00,35.56,35.58,35.53,35.54,10742.0,28.7234,28.7396,28.6992,28.7073,10742.0
2016-12-30 13:30:00,35.55,35.56,35.53,35.55,6436.0,28.7154,28.7234,28.6992,28.7154,6436.0
2016-12-30 13:40:00,35.54,35.55,35.52,35.52,7031.0,28.7073,28.7154,28.6911,28.6911,7031.0
2016-12-30 13:50:00,35.52,35.55,35.52,35.52,7892.0,28.6911,28.7154,28.6911,28.6911,7892.0
2016-12-30 14:00:00,35.52,35.53,35.52,35.52,3600.0,28.6911,28.6992,28.6911,28.6911,3600.0
2016-12-30 14:10:00,35.52,35.55,35.5,35.55,22659.0,28.6911,28.7154,28.675,28.7154,22659.0
2016-12-30 14:20:00,35.55,35.55,35.52,35.52,11253.0,28.7154,28.7154,28.6911,28.6911,11253.0
2016-12-30 14:30:00,35.52,35.56,35.51,35.55,18311.0,28.6911,28.7234,28.6831,28.7154,18311.0
2016-12-30 14:40:00,35.55,35.56,35.51,35.51,16011.0,28.7154,28.7234,28.6831,28.6831,16011.0
2016-12-30 14:50:00,35.5,35.51,35.47,35.5,13617.0,28.675,28.6831,28.6507,28.675,13617.0
2016-12-30 15:00:00,35.51,35.51,35.48,35.5,12079.0,28.6831,28.6831,28.6588,28.675,12079.0
2016-12-30 15:10:00,35.5,35.54,35.49,35.51,23982.0,28.675,28.7073,28.6669,28.6831,23982.0
2016-12-30 15:20:00,35.51,35.53,35.47,35.51,112868.0,28.6831,28.6992,28.6507,28.6831,112868.0
2016-12-30 15:30:00,35.51,35.53,35.5,35.51,36562.0,28.6831,28.6992,28.675,28.6831,36562.0
2016-12-30 15:40:00,35.51,35.52,35.46,35.47,70922.0,28.6831,28.6911,28.6427,28.6507,70922.0
2016-12-30 15:50:00,35.47,35.52,35.43,35.52,238910.0,28.6507,28.6911,28.6184,28.6911,238910.0
2017-01-03 09:30:00,35.74,35.78,35.5,35.5,94438.0,28.8688,28.9011,28.675,28.675,94438.0
2017-01-03 09:40:00,35.52,35.56,35.37,35.38,43373.0,28.6911,28.7234,28.57,28.578,43373.0
2017-01-03 09:50:00,35.39,35.4,35.23,35.36,94829.0,28.5861,28.5942,28.4569,28.5619,94829.0
2017-01-03 10:00:00,35.35,35.44,35.32,35.42,43795.0,28.5538,28.6265,28.5296,28.6104,43795.0
2017-01-03 10:10:00,35.43,35.45,35.38,35.45,35148.0,28.6184,28.6346,28.578,28.6346,35148.0
2017-01-03 10:20:00,35.45,35.52,35.43,35.49,71447.0,28.6346,28.6911,28.6184,28.6669,71447.0
2017-01-03 10:30:00,35.48,35.5,35.4,35.42,26883.0,28.6588,28.675,28.5942,28.6104,26883.0
2017-01-03 10:40:00,35.41,35.45,35.35,35.35,27120.0,28.6023,28.6346,28.5538,28.5538,27120.0
2017-01-03 10:50:00,35.34,35.39,35.32,35.32,57713.0,28.5457,28.5861,28.5296,28.5296,57713.0
2017-01-03 11:00:00,35.32,35.34,35.27,35.32,50026.0,28.5296,28.5457,28.4892,28.5296,50026.0
2017-01-03 11:10:00,35.32,35.4,35.31,35.39,35574.0,28.5296,28.5942,28.5215,28.5861,35574.0
2017-01-03 11:20:00,35.4,35.49,35.39,35.45,22042.0,28.5942,28.6669,28.5861,28.6346,22042.0
2017-01-03 11:30:00,35.44,35.47,35.42,35.42,29341.0,28.6265,28.6507,28.6104,28.6104,29341.0
2017-01-03 11:40:00,35.43,35.5,35.41,35.46,30649.0,28.6184,28.675,28.6023,28.6427,30649.0
2017-01-03 11:50:00,35.47,35.56,35.46,35.55,36585.0,28.6507,28.7234,28.6427,28.7154,36585.0
2017-01-03 12:00:00,35.55,35.55,35.47,35.49,55845.0,28.7154,28.7154,28.6507,28.6669,55845.0
2017-01-03 12:10:00,35.48,35.5,35.45,35.45,31731.0,28.6588,28.675,28.6346,28.6346,31731.0
2017-01-03 12:20:00,35.46,35.48,35.44,35.48,41499.0,28.6427,28.6588,28.6265,28.6588,41499.0
2017-01-03 12:30:00,35.47,35.51,35.42,35.43,131310.0,28.6507,28.6831,28.6104,28.6184,131310.0
2017-01-03 12:40:00,35.44,35.47,35.42,35.47,14363.0,28.6265,28.6507,28.6104,28.6507,14363.0
2017-01-03 12:50:00,35.47,35.47,35.4,35.42,20492.0,28.6507,28.6507,28.5942,28.6104,20492.0
2017-01-03 13:00:00,35.43,35.44,35.41,35.43,15493.0,28.6184,28.6265,28.6023,28.6184,15493.0
2017-01-03 13:10:00,35.42,35.44,35.41,35.43,11200.0,28.6104,28.6265,28.6023,28.6184,11200.0
2017-01-03 13:20:00,35.42,35.46,35.42,35.44,11097.0,28.6104,28.6427,28.6104,28.6265,11097.0
2017-01-03 13:30:00,35.44,35.45,35.42,35.44,23602.0,28.6265,28.6346,28.6104,28.6265,23602.0
2017-01-03 13:40:00,35.43,35.43,35.39,35.4,15553.0,28.6184,28.6184,28.5861,28.5942,15553.0
2017-01-03 13:50:00,35.41,35.43,35.38,35.41,35151.0,28.6023,28.6184,28.578,28.6023,35151.0
2017-01-03 14:00:00,35.41,35.48,35.41,35.46,36779.0,28.6023,28.6588,28.6023,28.6427,36779.0
2017-01-03 14:10:00,35.47,35.5,35.45,35.45,28001.0,28.6507,28.675,28.6346,28.6346,28001.0
2017-01-03 14:20:00,35.45,35.46,35.44,35.46,10101.0,28.6346,28.6427,28.6265,28.6427,10101.0
2017-01-03 14:30:00,35.45,35.46,35.39,35.41,53905.0,28.6346,28.6427,28.5861,28.6023,53905.0
2017-01-03 14:40:00,35.41,35.45,35.4,35.45,14347.0,28.6023,28.6346,28.5942,28.6346,14347.0
2017-01-03 14:50:00,35.45,35.48,35.44,35.45,20830.0,28.6346,28.6588,28.6265,28.6346,20830.0
2017-01-03 15:00:00,35.46,35.49,35.45,35.48,20400.0,28.6427,28.6669,28.6346,28.6588,20400.0
2017-01-03 15:10:00,35.47,35.47,35.42,35.43,29744.0,28.6507,28.6507,28.6104,28.6184,29744.0
2017-01-03 15:20:00,35.43,35.46,35.38,35.45,41539.0,28.6184,28.6427,28.578,28.6346,41539.0
2017-01-03 15:30:00,35.45,35.51,35.42,35.49,60769.0,28.6346,28.6831,28.6104,28.6669,60769.0
2017-01-03 15:40:00,35.49,35.51,35.48,35.48,98815.0,28.6669,28.6831,28.6588,28.6588,98815.0
2017-01-03 15:50:00,35.48,35.55,35.47,35.54,327102.0,28.6588,28.7154,28.6507,28.7073,327102.0
2017-01-04 09:30:00,35.6,35.77,35.6,35.7,69011.0,28.7558,28.8931,28.7558,28.8365,69011.0
2017-01-04 09:40:00,35.7,35.73,35.64,35.7,58339.0,28.8365,28.8608,28.7881,28.8365,58339.0
2017-01-04 09:50:00,35.7,35.74,35.69,35.74,39574.0,28.8365,28.8688,28.8284,28.8688,39574.0
2017-01-04 10:00:00,35.75,35.83,35.75,35.76,37661.0,28.8769,28.9415,28.8769,28.885,37661.0
2017-01-04 10:10:00,35.76,35.82,35.71,35.82,79240.0,28.885,28.9335,28.8446,28.9335,79240.0
2017-01-04 10:20:00,35.82,35.85,35.8,35.83,38865.0,28.9335,28.9577,28.9173,28.9415,38865.0
2017-01-04 10:30:00,35.83,35.88,35.81,35.86,79577.0,28.9415,28.9819,28.9254,28.9658,79577.0
2017-01-04 10:40:00,35.86,35.9,35.79,35.89,90245.0,28.9658,28.9981,28.9092,28.99,90245.0
2017-01-04 10:50:00,35.88,35.95,35.85,35.85,48662.0,28.9819,29.0385,28.9577,28.9577,48662.0
2017-01-04 11:00:00,35.85,35.92,35.85,35.89,29845.0,28.9577,29.0142,28.9577,28.99,29845.0
2017-01-04 11:10:00,35.88,35.91,35.87,35.87,30675.0,28.9819,29.0062,28.9738,28.9738,30675.0
2017-01-04 11:20:00,35.86,35.89,35.82,35.84,46162.0,28.9658,28.99,28.9335,28.9496,46162.0
2017-01-04 11:30:00,35.84,35.88,35.81,35.86,46864.0,28.9496,28.9819,28.9254,28.9658,46864.0
2017-01-04 11:40:00,35.86,35.86,35.78,35.79,26578.0,28.9658,28.9658,28.9011,28.9092,26578.0
2017-01-04 11:50:00,35.79,35.83,35.78,35.81,19249.0,28.9092,28.9415,28.9011,28.9254,19249.0
2017-01-04 12:00:00,35.8,35.85,35.79,35.85,25682.0,28.9173,28.9577,28.9092,28.9577,25682.0
2017-01-04 12:10:00,35.85,35.86,35.81,35.81,31363.0,28.9577,28.9658,28.9254,28.9254,31363.0
2017-01-04 12:20:00,35.81,35.83,35.79,35.83,32315.0,28.9254,28.9415,28.9092,28.9415,32315.0
2017-01-04 12:30:00,35.83,35.83,35.76,35.79,28352.0,28.9415,28.9415,28.885,28.9092,28352.0
2017-01-04 12:40:00,35.79,35.81,35.78,35.8,29099.0,28.9092,28.9254,28.9011,28.9173,29099.0
2017-01-04 12:50:00,35.8,35.8,35.75,35.75,25632.0,28.9173,28.9173,28.8769,28.8769,25632.0
2017-01-04 13:00:00,35.75,35.77,35.74,35.76,17340.0,28.8769,28.8931,28.8688,28.885,17340.0
2017-01-04 13:10:00,35.76,35.79,35.72,35.72,40638.0,28.885,28.9092,28.8527,28.8527,40638.0
2017-01-04 13:20:00,35.73,35.76,35.72,35.75,47198.0,28.8608,28.885,28.8527,28.8769,47198.0
2017-01-04 13:30:00,35.75,35.77,35.73,35.75,48384.0,28.8769,28.8931,28.8608,28.8769,48384.0
2017-01-04 13:40:00,35.75,35.79,35.73,35.78,25468.0,28.8769,28.9092,28.8608,28.9011,25468.0
2017-01-04 13:50:00,35.78,35.84,35.78,35.84,83936.0,28.9011,28.9496,28.9011,28.9496,83936.0
2017-01-04 14:00:00,35.84,35.86,35.83,35.85,133527.0,28.9496,28.9658,28.9415,28.9577,133527.0
2017-01-04 14:10:00,35.84,35.87,35.83,35.86,52979.0,28.9496,28.9738,28.9415,28.9658,52979.0
2017-01-04 14:20:00,35.86,35.87,35.83,35.85,73824.0,28.9658,28.9738,28.9415,28.9577,73824.0
2017-01-04 14:30:00,35.85,35.87,35.84,35.87,39816.0,28.9577,28.9738,28.9496,28.9738,39816.0
2017-01-04 14:40:00,35.87,35.88,35.83,35.85,52308.0,28.9738,28.9819,28.9415,28.9577,52308.0
2017-01-04 14:50:00,35.84,35.88,35.84,35.87,88781.0,28.9496,28.9819,28.9496,28.9738,88781.0
2017-01-04 15:00:00,35.87,35.9,35.86,35.9,48489.0,28.9738,28.9981,28.9658,28.9981,48489.0
2017-01-04 15:10:00,35.9,35.9,35.85,35.88,53752.0,28.9981,28.9981,28.9577,28.9819,53752.0
2017-01-04 15:20:00,35.87,35.9,35.87,35.9,48655.0,28.9738,28.9981,28.9738,28.9981,48655.0
2017-01-04 15:30:00,35.9,35.91,35.84,35.85,91187.0,28.9981,29.0062,28.9496,28.9577,91187.0
2017-01-04 15:40:00,35.86,35.91,35.85,35.85,103938.0,28.9658,29.0062,28.9577,28.9577,103938.0
2017-01-04 15:50:00,35.85,35.88,35.84,35.86,308785.0,28.9577,28.9819,28.9496,28.9658,308785.0
2017-01-05 09:30:00,35.93,35.95,35.79,35.88,88693.0,29.0223,29.0385,28.9092,28.9819,88693.0
2017-01-05 09:40:00,35.87,35.91,35.83,35.88,75010.0,28.9738,29.0062,28.9415,28.9819,75010.0
2017-01-05 09:50:00,35.88,35.9,35.85,35.88,55480.0,28.9819,28.9981,28.9577,28.9819,55480.0
2017-01-05 10:00:00,35.89,35.92,35.86,35.9,60516.0,28.99,29.0142,28.9658,28.9981,60516.0
2017-01-05 10:10:00,35.9,35.92,35.85,35.86,54817.0,28.9981,29.0142,28.9577,28.9658,54817.0
2017-01-05 10:20:00,35.86,35.87,35.77,35.84,102443.0,28.9658,28.9738,28.8931,28.9496,102443.0
2017-01-05 10:30:00,35.83,35.86,35.8,35.84,45826.0,28.9415,28.9658,28.9173,28.9496,45826.0
2017-01-05 10:40:00,35.83,35.84,35.78,35.81,44461.0,28.9415,28.9496,28.9011,28.9254,44461.0
2017-01-05 10:50:00,35.8,35.81,35.76,35.79,22187.0,28.9173,28.9254,28.885,28.9092,22187.0
2017-01-05 11:00:00,35.79,35.8,35.73,35.75,49421.0,28.9092,28.9173,28.8608,28.8769,49421.0
2017-01-05 11:10:00,35.75,35.75,35.69,35.72,36447.0,28.8769,28.8769,28.8284,28.8527,36447.0
2017-01-05 11:20:00,35.72,35.73,35.67,35.7,31989.0,28.8527,28.8608,28.8123,28.8365,31989.0
2017-01-05 11:30:00,35.7,35.71,35.62,35.64,29678.0,28.8365,28.8446,28.7719,28.7881,29678.0
2017-01-05 11:40:00,35.63,35.64,35.57,35.58,28136.0,28.78,28.7881,28.7315,28.7396,28136.0
2017-01-05 11:50:00,35.57,35.61,35.54,35.57,47336.0,28.7315,28.7638,28.7073,28.7315,47336.0
2017-01-05 12:00:00,35.57,35.63,35.56,35.6,36292.0,28.7315,28.78,28.7234,28.7558,36292.0
2017-01-05 12:10:00,35.6,35.71,35.6,35.71,22577.0,28.7558,28.8446,28.7558,28.8446,22577.0
2017-01-05 12:20:00,35.7,35.72,35.69,35.72,16843.0,28.8365,28.8527,28.8284,28.8527,16843.0
2017-01-05 12:30:00,35.71,35.72,35.68,35.69,68474.0,28.8446,28.8527,28.8204,28.8284,68474.0
2017-01-05 12:40:00,35.69,35.69,35.66,35.67,29971.0,28.8284,28.8284,28.8042,28.8123,29971.0
2017-01-05 12:50:00,35.67,35.71,35.67,35.7,29581.0,28.8123,28.8446,28.8123,28.8365,29581.0
2017-01-05 13:00:00,35.7,35.72,35.68,35.69,47147.0,28.8365,28.8527,28.8204,28.8284,47147.0
2017-01-05 13:10:00,35.7,35.71,35.66,35.71,18285.0,28.8365,28.8446,28.8042,28.8446,18285.0
2017-01-05 13:20:00,35.7,35.74,35.69,35.7,25999.0,28.8365,28.8688,28.8284,28.8365,25999.0
2017-01-05 13:30:00,35.71,35.72,35.67,35.7,19409.0,28.8446,28.8527,28.8123,28.8365,19409.0
2017-01-05 13:40:00,35.7,35.72,35.69,35.71,25974.0,28.8365,28.8527,28.8284,28.8446,25974.0
2017-01-05 13:50:00,35.71,35.73,35.68,35.71,36434.0,28.8446,28.8608,28.8204,28.8446,36434.0
2017-01-05 14:00:00,35.71,35.79,35.71,35.78,55282.0,28.8446,28.9092,28.8446,28.9011,55282.0
2017-01-05 14:10:00,35.78,35.8,35.77,35.77,60041.0,28.9011,28.9173,28.8931,28.8931,60041.0
2017-01-05 14:20:00,35.77,35.79,35.75,35.77,39876.0,28.8931,28.9092,28.8769,28.8931,39876.0
2017-01-05 14:30:00,35.77,35.8,35.76,35.79,35214.0,28.8931,28.9173,28.885,28.9092,35214.0
2017-01-05 14:40:00,35.8,35.82,35.78,35.8,25025.0,28.9173,28.9335,28.9011,28.9173,25025.0
2017-01-05 14:50:00,35.8,35.81,35.76,35.78,29366.0,28.9173,28.9254,28.885,28.9011,29366.0
2017-01-05 15:00:00,35.78,35.82,35.78,35.81,37349.0,28.9011,28.9335,28.9011,28.9254,37349.0
2017-01-05 15:10:00,35.82,35.82,35.79,35.79,23751.0,28.9335,28.9335,28.9092,28.9092,23751.0
2017-01-05 15:20:00,35.79,35.81,35.77,35.78,33618.0,28.9092,28.9254,28.8931,28.9011,33618.0
2017-01-05 15:30:00,35.78,35.8,35.77,35.77,68267.0,28.9011,28.9173,28.8931,28.8931,68267.0
2017-01-05 15:40:00,35.77,35.81,35.74,35.8,74182.0,28.8931,28.9254,28.8688,28.9173,74182.0
2017-01-05 15:50:00,35.8,35.86,35.78,35.85,242830.0,28.9173,28.9658,28.9011,28.9577,242830.0
2017-01-06 09:30:00,35.85,35.87,35.76,35.82,47624.0,28.9577,28.9738,28.885,28.9335,47624.0
2017-01-06 09:40:00,35.82,35.88,35.8,35.86,38633.0,28.9335,28.9819,28.9173,28.9658,38633.0
2017-01-06 09:50:00,35.87,35.96,35.87,35.94,45863.0,28.9738,29.0465,28.9738,29.0304,45863.0
2017-01-06 10:00:00,35.94,35.94,35.85,35.85,35248.0,29.0304,29.0304,28.9577,28.9577,35248.0
2017-01-06 10:10:00,35.85,35.91,35.82,35.89,57810.0,28.9577,29.0062,28.9335,28.99,57810.0
2017-01-06 10:20:00,35.89,35.92,35.87,35.92,36478.0,28.99,29.0142,28.9738,29.0142,36478.0
2017-01-06 10:30:00,35.92,35.95,35.88,35.89,39871.0,29.0142,29.0385,28.9819,28.99,39871.0
2017-01-06 10:40:00,35.9,35.98,35.89,35.94,53698.0,28.9981,29.0627,28.99,29.0304,53698.0
2017-01-06 10:50:00,35.95,36.03,35.94,36.01,103991.0,29.0385,29.1031,29.0304,29.0869,103991.0
2017-01-06 11:00:00,36.01,36.03,35.97,36.0,46551.0,29.0869,29.1031,29.0546,29.0789,46551.0
2017-01-06 11:10:00,36.0,36.07,36.0,36.05,31910.0,29.0789,29.1354,29.0789,29.1192,31910.0
2017-01-06 11:20:00,36.05,36.12,36.04,36.12,37018.0,29.1192,29.1758,29.1112,29.1758,37018.0
2017-01-06 11:30:00,36.13,36.16,36.12,36.13,33409.0,29.1839,29.2081,29.1758,29.1839,33409.0
2017-01-06 11:40:00,36.13,36.18,36.1,36.12,101645.0,29.1839,29.2242,29.1596,29.1758,101645.0
2017-01-06 11:50:00,36.12,36.12,36.07,36.07,70714.0,29.1758,29.1758,29.1354,29.1354,70714.0
2017-01-06 12:00:00,36.07,36.08,36.03,36.05,42331.0,29.1354,29.1435,29.1031,29.1192,42331.0
2017-01-06 12:10:00,36.04,36.08,36.02,36.07,46062.0,29.1112,29.1435,29.095,29.1354,46062.0
2017-01-06 12:20:00,36.07,36.11,36.07,36.1,26801.0,29.1354,29.1677,29.1354,29.1596,26801.0
2017-01-06 12:30:00,36.1,36.18,36.1,36.13,54467.0,29.1596,29.2242,29.1596,29.1839,54467.0
2017-01-06 12:40:00,36.12,36.13,36.09,36.13,25985.0,29.1758,29.1839,29.1515,29.1839,25985.0
2017-01-06 12:50:00,36.13,36.14,36.1,36.14,23188.0,29.1839,29.1919,29.1596,29.1919,23188.0
2017-01-06 13:00:00,36.14,36.14,36.09,36.12,57052.0,29.1919,29.1919,29.1515,29.1758,57052.0
2017-01-06 13:10:00,36.12,36.12,36.08,36.09,24417.0,29.1758,29.1758,29.1435,29.1515,24417.0
2017-01-06 13:20:00,36.09,36.1,36.06,36.07,28228.0,29.1515,29.1596,29.1273,29.1354,28228.0
2017-01-06 13:30:00,36.06,36.11,36.06,36.08,28441.0,29.1273,29.1677,29.1273,29.1435,28441.0
2017-01-06 13:40:00,36.09,36.11,36.08,36.1,27463.0,29.1515,29.1677,29.1435,29.1596,27463.0
2017-01-06 13:50:00,36.1,36.11,36.06,36.08,29090.0,29.1596,29.1677,29.1273,29.1435,29090.0
2017-01-06 14:00:00,36.08,36.11,36.07,36.09,36483.0,29.1435,29.1677,29.1354,29.1515,36483.0
2017-01-06 14:10:00,36.09,36.11,36.09,36.11,28367.0,29.1515,29.1677,29.1515,29.1677,28367.0
2017-01-06 14:20:00,36.11,36.11,36.06,36.07,43879.0,29.1677,29.1677,29.1273,29.1354,43879.0
2017-01-06 14:30:00,36.07,36.09,36.06,36.08,28777.0,29.1354,29.1515,29.1273,29.1435,28777.0
2017-01-06 14:40:00,36.09,36.09,36.03,36.03,28804.0,29.1515,29.1515,29.1031,29.1031,28804.0
2017-01-06 14:50:00,36.03,36.08,36.02,36.06,37641.0,29.1031,29.1435,29.095,29.1273,37641.0
2017-01-06 15:00:00,36.06,36.08,36.04,36.05,48904.0,29.1273,29.1435,29.1112,29.1192,48904.0
2017-01-06 15:10:00,36.05,36.06,36.02,36.03,23535.0,29.1192,29.1273,29.095,29.1031,23535.0
2017-01-06 15:20:00,36.03,36.04,36.0,36.0,32552.0,29.1031,29.1112,29.0789,29.0789,32552.0
2017-01-06 15:30:00,36.0,36.07,36.0,36.05,69545.0,29.0789,29.1354,29.0789,29.1192,69545.0
2017-01-06 15:40:00,36.06,36.09,36.04,36.05,96942.0,29.1273,29.1515,29.1112,29.1192,96942.0
2017-01-06 15:50:00,36.05,36.06,36.01,36.02,161060.0,29.1192,29.1273,29.0869,29.095,161060.0
2017-01-09 09:30:00,35.98,35.98,35.81,35.85,35374.0,29.0627,29.0627,28.9254,28.9577,35374.0
2017-01-09 09:40:00,35.85,35.86,35.74,35.8,26174.0,28.9577,28.9658,28.8688,28.9173,26174.0
2017-01-09 09:50:00,35.8,35.87,35.78,35.79,43330.0,28.9173,28.9738,28.9011,28.9092,43330.0
2017-01-09 10:00:00,35.8,35.8,35.76,35.78,18433.0,28.9173,28.9173,28.885,28.9011,18433.0
2017-01-09 10:10:00,35.77,35.82,35.74,35.8,24119.0,28.8931,28.9335,28.8688,28.9173,24119.0
2017-01-09 10:20:00,35.8,35.81,35.75,35.78,18737.0,28.9173,28.9254,28.8769,28.9011,18737.0
2017-01-09 10:30:00,35.77,35.8,35.75,35.77,14543.0,28.8931,28.9173,28.8769,28.8931,14543.0
2017-01-09 10:40:00,35.77,35.77,35.72,35.75,18884.0,28.8931,28.8931,28.8527,28.8769,18884.0
2017-01-09 10:50:00,35.76,35.81,35.76,35.8,12694.0,28.885,28.9254,28.885,28.9173,12694.0
2017-01-09 11:00:00,35.8,35.84,35.78,35.82,52573.0,28.9173,28.9496,28.9011,28.9335,52573.0
2017-01-09 11:10:00,35.81,35.86,35.81,35.86,17579.0,28.9254,28.9658,28.9254,28.9658,17579.0
2017-01-09 11:20:00,35.87,35.88,35.85,35.86,74154.0,28.9738,28.9819,28.9577,28.9658,74154.0
2017-01-09 11:30:00,35.87,35.87,35.81,35.83,50796.0,28.9738,28.9738,28.9254,28.9415,50796.0
2017-01-09 11:40:00,35.83,35.87,35.82,35.87,26760.0,28.9415,28.9738,28.9335,28.9738,26760.0
2017-01-09 11:50:00,35.86,35.89,35.85,35.87,48710.0,28.9658,28.99,28.9577,28.9738,48710.0
2017-01-09 12:00:00,35.86,35.87,35.84,35.84,42663.0,28.9658,28.9738,28.9496,28.9496,42663.0
2017-01-09 12:10:00,35.83,35.83,35.79,35.79,17842.0,28.9415,28.9415,28.9092,28.9092,17842.0
2017-01-09 12:20:00,35.8,35.8,35.78,35.79,10362.0,28.9173,28.9173,28.9011,28.9092,10362.0
2017-01-09 12:30:00,35.79,35.82,35.78,35.82,13888.0,28.9092,28.9335,28.9011,28.9335,13888.0
2017-01-09 12:40:00,35.82,35.83,35.79,35.81,15568.0,28.9335,28.9415,28.9092,28.9254,15568.0
2017-01-09 12:50:00,35.8,35.85,35.79,35.85,96261.0,28.9173,28.9577,28.9092,28.9577,96261.0
2017-01-09 13:00:00,35.85,35.86,35.83,35.85,52922.0,28.9577,28.9658,28.9415,28.9577,52922.0
2017-01-09 13:10:00,35.85,35.85,35.83,35.85,16300.0,28.9577,28.9577,28.9415,28.9577,16300.0
2017-01-09 13:20:00,35.84,35.85,35.82,35.84,10955.0,28.9496,28.9577,28.9335,28.9496,10955.0
2017-01-09 13:30:00,35.84,35.85,35.83,35.84,16884.0,28.9496,28.9577,28.9415,28.9496,16884.0
2017-01-09 13:40:00,35.84,35.88,35.83,35.88,18235.0,28.9496,28.9819,28.9415,28.9819,18235.0
2017-01-09 13:50:00,35.87,35.89,35.86,35.88,15461.0,28.9738,28.99,28.9658,28.9819,15461.0
2017-01-09 14:00:00,35.88,35.89,35.83,35.83,54652.0,28.9819,28.99,28.9415,28.9415,54652.0
2017-01-09 14:10:00,35.83,35.85,35.81,35.85,32863.0,28.9415,28.9577,28.9254,28.9577,32863.0
2017-01-09 14:20:00,35.85,35.86,35.81,35.82,28762.0,28.9577,28.9658,28.9254,28.9335,28762.0
2017-01-09 14:30:00,35.82,35.82,35.76,35.76,32551.0,28.9335,28.9335,28.885,28.885,32551.0
2017-01-09 14:40:00,35.77,35.79,35.76,35.78,49920.0,28.8931,28.9092,28.885,28.9011,49920.0
2017-01-09 14:50:00,35.77,35.79,35.76,35.79,26141.0,28.8931,28.9092,28.885,28.9092,26141.0
2017-01-09 15:00:00,35.79,35.79,35.77,35.79,19966.0,28.9092,28.9092,28.8931,28.9092,19966.0
2017-01-09 15:10:00,35.79,35.79,35.76,35.77,35500.0,28.9092,28.9092,28.885,28.8931,35500.0
2017-01-09 15:20:00,35.77,35.82,35.76,35.8,34067.0,28.8931,28.9335,28.885,28.9173,34067.0
2017-01-09 15:30:00,35.8,35.81,35.78,35.78,53180.0,28.9173,28.9254,28.9011,28.9011,53180.0
2017-01-09 15:40:00,35.77,35.79,35.75,35.76,89221.0,28.8931,28.9092,28.8769,28.885,89221.0
2017-01-09 15:50:00,35.76,35.76,35.72,35.73,202536.0,28.885,28.885,28.8527,28.8608,202536.0
2017-01-10 09:30:00,35.98,36.18,35.81,36.16,222165.0,29.0627,29.2242,28.9254,29.2081,222165.0
2017-01-10 09:40:00,36.16,36.2,36.06,36.08,218201.0,29.2081,29.2404,29.1273,29.1435,218201.0
2017-01-10 09:50:00,36.09,36.18,36.03,36.17,141614.0,29.1515,29.2242,29.1031,29.2162,141614.0
2017-01-10 10:00:00,36.18,36.24,36.17,36.21,106749.0,29.2242,29.2727,29.2162,29.2485,106749.0
2017-01-10 10:10:00,36.21,36.25,36.19,36.23,62928.0,29.2485,29.2808,29.2323,29.2646,62928.0
2017-01-10 10:20:00,36.23,36.29,36.23,36.24,108438.0,29.2646,29.3131,29.2646,29.2727,108438.0
2017-01-10 10:30:00,36.24,36.26,36.21,36.25,47356.0,29.2727,29.2889,29.2485,29.2808,47356.0
2017-01-10 10:40:00,36.25,36.26,36.23,36.23,43031.0,29.2808,29.2889,29.2646,29.2646,43031.0
2017-01-10 10:50:00,36.23,36.29,36.23,36.27,55781.0,29.2646,29.3131,29.2646,29.2969,55781.0
2017-01-10 11:00:00,36.27,36.33,36.26,36.32,71454.0,29.2969,29.3454,29.2889,29.3373,71454.0
2017-01-10 11:10:00,36.31,36.38,36.31,36.36,41533.0,29.3293,29.3858,29.3293,29.3696,41533.0
2017-01-10 11:20:00,36.36,36.4,36.36,36.38,56308.0,29.3696,29.4019,29.3696,29.3858,56308.0
2017-01-10 11:30:00,36.39,36.4,36.36,36.36,26621.0,29.3939,29.4019,29.3696,29.3696,26621.0
2017-01-10 11:40:00,36.37,36.39,36.35,36.35,42446.0,29.3777,29.3939,29.3616,29.3616,42446.0
2017-01-10 11:50:00,36.34,36.34,36.3,36.31,71448.0,29.3535,29.3535,29.3212,29.3293,71448.0
2017-01-10 12:00:00,36.32,36.38,36.31,36.36,62183.0,29.3373,29.3858,29.3293,29.3696,62183.0
2017-01-10 12:10:00,36.36,36.43,36.36,36.43,39128.0,29.3696,29.4262,29.3696,29.4262,39128.0
2017-01-10 12:20:00,36.43,36.45,36.42,36.45,44634.0,29.4262,29.4423,29.4181,29.4423,44634.0
2017-01-10 12:30:00,36.44,36.49,36.44,36.48,72837.0,29.4343,29.4746,29.4343,29.4666,72837.0
2017-01-10 12:40:00,36.49,36.5,36.48,36.48,60667.0,29.4746,29.4827,29.4666,29.4666,60667.0
2017-01-10 12:50:00,36.49,36.49,36.47,36.48,26145.0,29.4746,29.4746,29.4585,29.4666,26145.0
2017-01-10 13:00:00,36.47,36.5,36.47,36.5,44599.0,29.4585,29.4827,29.4585,29.4827,44599.0
2017-01-10 13:10:00,36.5,36.5,36.43,36.44,64104.0,29.4827,29.4827,29.4262,29.4343,64104.0
2017-01-10 13:20:00,36.44,36.46,36.43,36.45,23535.0,29.4343,29.4504,29.4262,29.4423,23535.0
2017-01-10 13:30:00,36.45,36.5,36.45,36.5,34871.0,29.4423,29.4827,29.4423,29.4827,34871.0
2017-01-10 13:40:00,36.5,36.5,36.45,36.5,75264.0,29.4827,29.4827,29.4423,29.4827,75264.0
2017-01-10 13:50:00,36.5,36.5,36.4,36.4,54544.0,29.4827,29.4827,29.4019,29.4019,54544.0
2017-01-10 14:00:00,36.41,36.41,36.37,36.4,47934.0,29.41,29.41,29.3777,29.4019,47934.0
2017-01-10 14:10:00,36.4,36.42,36.39,36.41,33120.0,29.4019,29.4181,29.3939,29.41,33120.0
2017-01-10 14:20:00,36.42,36.45,36.4,36.4,78139.0,29.4181,29.4423,29.4019,29.4019,78139.0
2017-01-10 14:30:00,36.4,36.43,36.35,36.36,79305.0,29.4019,29.4262,29.3616,29.3696,79305.0
2017-01-10 14:40:00,36.36,36.36,36.32,36.34,56424.0,29.3696,29.3696,29.3373,29.3535,56424.0
2017-01-10 14:50:00,36.34,36.36,36.31,36.34,69723.0,29.3535,29.3696,29.3293,29.3535,69723.0
2017-01-10 15:00:00,36.34,36.36,36.34,36.35,24682.0,29.3535,29.3696,29.3535,29.3616,24682.0
2017-01-10 15:10:00,36.36,36.41,36.36,36.4,94701.0,29.3696,29.41,29.3696,29.4019,94701.0
2017-01-10 15:20:00,36.39,36.39,36.36,36.37,40235.0,29.3939,29.3939,29.3696,29.3777,40235.0
2017-01-10 15:30:00,36.37,36.38,36.36,36.38,53344.0,29.3777,29.3858,29.3696,29.3858,53344.0
2017-01-10 15:40:00,36.37,36.38,36.29,36.3,158716.0,29.3777,29.3858,29.3131,29.3212,158716.0
2017-01-10 15:50:00,36.3,36.35,36.29,36.32,359270.0,29.3212,29.3616,29.3131,29.3373,359270.0
2017-01-11 09:30:00,36.23,36.37,36.22,36.27,67370.0,29.2646,29.3777,29.2566,29.2969,67370.0
2017-01-11 09:40:00,36.26,36.34,36.26,36.32,34443.0,29.2889,29.3535,29.2889,29.3373,34443.0
2017-01-11 09:50:00,36.32,36.34,36.25,36.31,42933.0,29.3373,29.3535,29.2808,29.3293,42933.0
2017-01-11 10:00:00,36.31,36.38,36.31,36.38,38250.0,29.3293,29.3858,29.3293,29.3858,38250.0
2017-01-11 10:10:00,36.38,36.39,36.35,36.39,35265.0,29.3858,29.3939,29.3616,29.3939,35265.0
2017-01-11 10:20:00,36.39,36.45,36.36,36.45,79186.0,29.3939,29.4423,29.3696,29.4423,79186.0
2017-01-11 10:30:00,36.44,36.45,36.41,36.45,42640.0,29.4343,29.4423,29.41,29.4423,42640.0
2017-01-11 10:40:00,36.45,36.45,36.38,36.41,72055.0,29.4423,29.4423,29.3858,29.41,72055.0
2017-01-11 10:50:00,36.4,36.41,36.3,36.32,52416.0,29.4019,29.41,29.3212,29.3373,52416.0
2017-01-11 11:00:00,36.33,36.34,36.29,36.32,47147.0,29.3454,29.3535,29.3131,29.3373,47147.0
2017-01-11 11:10:00,36.32,36.38,36.31,36.38,37088.0,29.3373,29.3858,29.3293,29.3858,37088.0
2017-01-11 11:20:00,36.37,36.41,36.32,36.32,71947.0,29.3777,29.41,29.3373,29.3373,71947.0
2017-01-11 11:30:00,36.32,36.33,36.23,36.27,38538.0,29.3373,29.3454,29.2646,29.2969,38538.0
2017-01-11 11:40:00,36.26,36.37,36.25,36.37,52326.0,29.2889,29.3777,29.2808,29.3777,52326.0
2017-01-11 11:50:00,36.36,36.44,36.33,36.43,35465.0,29.3696,29.4343,29.3454,29.4262,35465.0
2017-01-11 12:00:00,36.43,36.48,36.41,36.43,44012.0,29.4262,29.4666,29.41,29.4262,44012.0
2017-01-11 12:10:00,36.43,36.51,36.42,36.49,67528.0,29.4262,29.4908,29.4181,29.4746,67528.0
2017-01-11 12:20:00,36.48,36.55,36.47,36.55,131574.0,29.4666,29.5231,29.4585,29.5231,131574.0
2017-01-11 12:30:00,36.56,36.58,36.49,36.51,65328.0,29.5312,29.5473,29.4746,29.4908,65328.0
2017-01-11 12:40:00,36.5,36.51,36.47,36.5,73354.0,29.4827,29.4908,29.4585,29.4827,73354.0
2017-01-11 12:50:00,36.49,36.53,36.48,36.52,50348.0,29.4746,29.507,29.4666,29.4989,50348.0
2017-01-11 13:00:00,36.52,36.53,36.47,36.47,158750.0,29.4989,29.507,29.4585,29.4585,158750.0
2017-01-11 13:10:00,36.47,36.47,36.4,36.45,112295.0,29.4585,29.4585,29.4019,29.4423,112295.0
2017-01-11 13:20:00,36.44,36.46,36.4,36.4,68512.0,29.4343,29.4504,29.4019,29.4019,68512.0
2017-01-11 13:30:00,36.41,36.49,36.4,36.48,49923.0,29.41,29.4746,29.4019,29.4666,49923.0
2017-01-11 13:40:00,36.48,36.49,36.45,36.45,51658.0,29.4666,29.4746,29.4423,29.4423,51658.0
2017-01-11 13:50:00,36.45,36.49,36.45,36.48,63625.0,29.4423,29.4746,29.4423,29.4666,63625.0
2017-01-11 14:00:00,36.48,36.49,36.46,36.46,40294.0,29.4666,29.4746,29.4504,29.4504,40294.0
2017-01-11 14:10:00,36.46,36.5,36.46,36.49,44850.0,29.4504,29.4827,29.4504,29.4746,44850.0
2017-01-11 14:20:00,36.5,36.52,36.46,36.47,77561.0,29.4827,29.4989,29.4504,29.4585,77561.0
2017-01-11 14:30:00,36.47,36.53,36.46,36.52,73620.0,29.4585,29.507,29.4504,29.4989,73620.0
2017-01-11 14:40:00,36.52,36.55,36.52,36.54,51172.0,29.4989,29.5231,29.4989,29.515,51172.0
2017-01-11 14:50:00,36.54,36.58,36.53,36.57,86849.0,29.515,29.5473,29.507,29.5393,86849.0
2017-01-11 15:00:00,36.58,36.59,36.54,36.57,152411.0,29.5473,29.5554,29.515,29.5393,152411.0
2017-01-11 15:10:00,36.57,36.58,36.5,36.51,57878.0,29.5393,29.5473,29.4827,29.4908,57878.0
2017-01-11 15:20:00,36.52,36.52,36.48,36.5,46918.0,29.4989,29.4989,29.4666,29.4827,46918.0
2017-01-11 15:30:00,36.49,36.51,36.47,36.47,148859.0,29.4746,29.4908,29.4585,29.4585,148859.0
2017-01-11 15:40:00,36.47,36.49,36.44,36.47,184503.0,29.4585,29.4746,29.4343,29.4585,184503.0
2017-01-11 15:50:00,36.47,36.47,36.42,36.46,256483.0,29.4585,29.4585,29.4181,29.4504,256483.0
2017-01-12 09:30:00,36.3,36.3,36.1,36.15,29384.0,29.3212,29.3212,29.1596,29.2,29384.0
2017-01-12 09:40:00,36.15,36.21,36.13,36.19,15119.0,29.2,29.2485,29.1839,29.2323,15119.0
2017-01-12 09:50:00,36.19,36.19,36.1,36.14,28608.0,29.2323,29.2323,29.1596,29.1919,28608.0
2017-01-12 10:00:00,36.14,36.15,36.01,36.07,26542.0,29.1919,29.2,29.0869,29.1354,26542.0
2017-01-12 10:10:00,36.06,36.1,36.04,36.04,23835.0,29.1273,29.1596,29.1112,29.1112,23835.0
2017-01-12 10:20:00,36.03,36.09,36.0,36.08,25543.0,29.1031,29.1515,29.0789,29.1435,25543.0
2017-01-12 10:30:00,36.08,36.1,36.05,36.07,49605.0,29.1435,29.1596,29.1192,29.1354,49605.0
2017-01-12 10:40:00,36.06,36.12,36.04,36.05,69675.0,29.1273,29.1758,29.1112,29.1192,69675.0
2017-01-12 10:50:00,36.04,36.08,36.03,36.05,21183.0,29.1112,29.1435,29.1031,29.1192,21183.0
2017-01-12 11:00:00,36.05,36.05,35.99,36.03,20593.0,29.1192,29.1192,29.0708,29.1031,20593.0
2017-01-12 11:10:00,36.03,36.04,35.97,35.99,34150.0,29.1031,29.1112,29.0546,29.0708,34150.0
2017-01-12 11:20:00,35.99,36.05,35.98,36.05,36502.0,29.0708,29.1192,29.0627,29.1192,36502.0
2017-01-12 11:30:00,36.05,36.05,36.01,36.02,43142.0,29.1192,29.1192,29.0869,29.095,43142.0
2017-01-12 11:40:00,36.02,36.04,36.0,36.0,54209.0,29.095,29.1112,29.0789,29.0789,54209.0
2017-01-12 11:50:00,35.99,36.0,35.96,35.97,52168.0,29.0708,29.0789,29.0465,29.0546,52168.0
2017-01-12 12:00:00,35.98,36.01,35.97,36.0,19960.0,29.0627,29.0869,29.0546,29.0789,19960.0
2017-01-12 12:10:00,36.0,36.15,35.99,36.13,67515.0,29.0789,29.2,29.0708,29.1839,67515.0
2017-01-12 12:20:00,36.13,36.18,36.12,36.17,38374.0,29.1839,29.2242,29.1758,29.2162,38374.0
2017-01-12 12:30:00,36.16,36.19,36.14,36.18,56929.0,29.2081,29.2323,29.1919,29.2242,56929.0
2017-01-12 12:40:00,36.18,36.18,36.1,36.1,11585.0,29.2242,29.2242,29.1596,29.1596,11585.0
2017-01-12 12:50:00,36.1,36.12,36.06,36.09,79796.0,29.1596,29.1758,29.1273,29.1515,79796.0
2017-01-12 13:00:00,36.09,36.12,36.08,36.11,24044.0,29.1515,29.1758,29.1435,29.1677,24044.0
2017-01-12 13:10:00,36.11,36.12,36.05,36.05,66472.0,29.1677,29.1758,29.1192,29.1192,66472.0
2017-01-12 13:20:00,36.05,36.06,36.01,36.04,24814.0,29.1192,29.1273,29.0869,29.1112,24814.0
2017-01-12 13:30:00,36.05,36.07,36.03,36.07,15835.0,29.1192,29.1354,29.1031,29.1354,15835.0
2017-01-12 13:40:00,36.07,36.1,36.06,36.09,20799.0,29.1354,29.1596,29.1273,29.1515,20799.0
2017-01-12 13:50:00,36.1,36.1,36.06,36.06,22783.0,29.1596,29.1596,29.1273,29.1273,22783.0
2017-01-12 14:00:00,36.07,36.08,36.05,36.06,34524.0,29.1354,29.1435,29.1192,29.1273,34524.0
2017-01-12 14:10:00,36.06,36.11,36.03,36.03,126707.0,29.1273,29.1677,29.1031,29.1031,126707.0
2017-01-12 14:20:00,36.04,36.13,36.01,36.13,151988.0,29.1112,29.1839,29.0869,29.1839,151988.0
2017-01-12 14:30:00,36.13,36.2,36.12,36.2,66276.0,29.1839,29.2404,29.1758,29.2404,66276.0
2017-01-12 14:40:00,36.19,36.2,36.17,36.2,48267.0,29.2323,29.2404,29.2162,29.2404,48267.0
2017-01-12 14:50:00,36.19,36.2,36.16,36.17,46897.0,29.2323,29.2404,29.2081,29.2162,46897.0
2017-01-12 15:00:00,36.18,36.21,36.17,36.19,60027.0,29.2242,29.2485,29.2162,29.2323,60027.0
2017-01-12 15:10:00,36.19,36.19,36.14,36.15,34487.0,29.2323,29.2323,29.1919,29.2,34487.0
2017-01-12 15:20:00,36.15,36.22,36.15,36.2,54943.0,29.2,29.2566,29.2,29.2404,54943.0
2017-01-12 15:30:00,36.2,36.25,36.19,36.25,71808.0,29.2404,29.2808,29.2323,29.2808,71808.0
2017-01-12 15:40:00,36.25,36.25,36.21,36.23,87564.0,29.2808,29.2808,29.2485,29.2646,87564.0
2017-01-12 15:50:00,36.23,36.24,36.2,36.21,200867.0,29.2646,29.2727,29.2404,29.2485,200867.0
2017-01-13 09:30:00,36.32,36.43,36.32,36.39,31532.0,29.3373,29.4262,29.3373,29.3939,31532.0
2017-01-13 09:40:00,36.39,36.47,36.39,36.4,26051.0,29.3939,29.4585,29.3939,29.4019,26051.0
2017-01-13 09:50:00,36.41,36.5,36.4,36.48,32089.0,29.41,29.4827,29.4019,29.4666,32089.0
2017-01-13 10:00:00,36.47,36.5,36.46,36.47,22006.0,29.4585,29.4827,29.4504,29.4585,22006.0
2017-01-13 10:10:00,36.47,36.48,36.4,36.4,15615.0,29.4585,29.4666,29.4019,29.4019,15615.0
2017-01-13 10:20:00,36.4,36.42,36.37,36.41,18947.0,29.4019,29.4181,29.3777,29.41,18947.0
2017-01-13 10:30:00,36.41,36.44,36.38,36.4,42284.0,29.41,29.4343,29.3858,29.4019,42284.0
2017-01-13 10:40:00,36.39,36.46,36.37,36.46,36947.0,29.3939,29.4504,29.3777,29.4504,36947.0
2017-01-13 10:50:00,36.46,36.47,36.43,36.46,23208.0,29.4504,29.4585,29.4262,29.4504,23208.0
2017-01-13 11:00:00,36.46,36.49,36.44,36.45,26420.0,29.4504,29.4746,29.4343,29.4423,26420.0
2017-01-13 11:10:00,36.46,36.48,36.45,36.45,25563.0,29.4504,29.4666,29.4423,29.4423,25563.0
2017-01-13 11:20:00,36.46,36.5,36.46,36.5,20129.0,29.4504,29.4827,29.4504,29.4827,20129.0
2017-01-13 11:30:00,36.5,36.5,36.47,36.47,25495.0,29.4827,29.4827,29.4585,29.4585,25495.0
2017-01-13 11:40:00,36.47,36.47,36.36,36.37,16985.0,29.4585,29.4585,29.3696,29.3777,16985.0
2017-01-13 11:50:00,36.38,36.4,36.37,36.38,14988.0,29.3858,29.4019,29.3777,29.3858,14988.0
2017-01-13 12:00:00,36.38,36.41,36.38,36.39,13576.0,29.3858,29.41,29.3858,29.3939,13576.0
2017-01-13 12:10:00,36.39,36.39,36.3,36.33,20255.0,29.3939,29.3939,29.3212,29.3454,20255.0
2017-01-13 12:20:00,36.33,36.34,36.3,36.3,16688.0,29.3454,29.3535,29.3212,29.3212,16688.0
2017-01-13 12:30:00,36.3,36.32,36.27,36.28,17945.0,29.3212,29.3373,29.2969,29.305,17945.0
2017-01-13 12:40:00,36.28,36.29,36.25,36.27,15533.0,29.305,29.3131,29.2808,29.2969,15533.0
2017-01-13 12:50:00,36.27,36.32,36.27,36.32,5640.0,29.2969,29.3373,29.2969,29.3373,5640.0
2017-01-13 13:00:00,36.32,36.32,36.3,36.31,9946.0,29.3373,29.3373,29.3212,29.3293,9946.0
2017-01-13 13:10:00,36.31,36.31,36.28,36.29,8628.0,29.3293,29.3293,29.305,29.3131,8628.0
2017-01-13 13:20:00,36.29,36.31,36.28,36.3,14281.0,29.3131,29.3293,29.305,29.3212,14281.0
2017-01-13 13:30:00,36.29,36.31,36.28,36.3,13119.0,29.3131,29.3293,29.305,29.3212,13119.0
2017-01-13 13:40:00,36.3,36.3,36.26,36.27,13572.0,29.3212,29.3212,29.2889,29.2969,13572.0
2017-01-13 13:50:00,36.27,36.29,36.26,36.28,9373.0,29.2969,29.3131,29.2889,29.305,9373.0
2017-01-13 14:00:00,36.27,36.31,36.26,36.27,20582.0,29.2969,29.3293,29.2889,29.2969,20582.0
2017-01-13 14:10:00,36.26,36.27,36.22,36.26,18161.0,29.2889,29.2969,29.2566,29.2889,18161.0
2017-01-13 14:20:00,36.26,36.26,36.23,36.24,18928.0,29.2889,29.2889,29.2646,29.2727,18928.0
2017-01-13 14:30:00,36.23,36.28,36.22,36.25,29606.0,29.2646,29.305,29.2566,29.2808,29606.0
2017-01-13 14:40:00,36.26,36.26,36.23,36.24,13174.0,29.2889,29.2889,29.2646,29.2727,13174.0
2017-01-13 14:50:00,36.24,36.3,36.23,36.29,32551.0,29.2727,29.3212,29.2646,29.3131,32551.0
2017-01-13 15:00:00,36.28,36.3,36.25,36.26,21043.0,29.305,29.3212,29.2808,29.2889,21043.0
2017-01-13 15:10:00,36.26,36.27,36.24,36.26,16359.0,29.2889,29.2969,29.2727,29.2889,16359.0
2017-01-13 15:20:00,36.27,36.27,36.23,36.23,19439.0,29.2969,29.2969,29.2646,29.2646,19439.0
2017-01-13 15:30:00,36.23,36.26,36.23,36.25,25718.0,29.2646,29.2889,29.2646,29.2808,25718.0
2017-01-13 15:40:00,36.24,36.3,36.24,36.25,55637.0,29.2727,29.3212,29.2727,29.2808,55637.0
2017-01-13 15:50:00,36.25,36.28,36.24,36.25,85147.0,29.2808,29.305,29.2727,29.2808,85147.0
2017-01-17 09:30:00,36.1,36.13,35.99,36.04,49879.0,29.1596,29.1839,29.0708,29.1112,49879.0
2017-01-17 09:40:00,36.06,36.09,36.01,36.05,46826.0,29.1273,29.1515,29.0869,29.1192,46826.0
2017-01-17 09:50:00,36.05,36.12,36.04,36.12,42400.0,29.1192,29.1758,29.1112,29.1758,42400.0
2017-01-17 10:00:00,36.12,36.24,36.1,36.22,22255.0,29.1758,29.2727,29.1596,29.2566,22255.0
2017-01-17 10:10:00,36.22,36.28,36.18,36.19,46437.0,29.2566,29.305,29.2242,29.2323,46437.0
2017-01-17 10:20:00,36.19,36.23,36.18,36.19,18730.0,29.2323,29.2646,29.2242,29.2323,18730.0
2017-01-17 10:30:00,36.2,36.21,36.17,36.19,22805.0,29.2404,29.2485,29.2162,29.2323,22805.0
2017-01-17 10:40:00,36.19,36.2,36.13,36.17,24803.0,29.2323,29.2404,29.1839,29.2162,24803.0
2017-01-17 10:50:00,36.17,36.17,36.14,36.15,30718.0,29.2162,29.2162,29.1919,29.2,30718.0
2017-01-17 11:00:00,36.16,36.17,36.12,36.14,23305.0,29.2081,29.2162,29.1758,29.1919,23305.0
2017-01-17 11:10:00,36.14,36.14,36.1,36.11,18789.0,29.1919,29.1919,29.1596,29.1677,18789.0
2017-01-17 11:20:00,36.1,36.1,36.03,36.08,40626.0,29.1596,29.1596,29.1031,29.1435,40626.0
2017-01-17 11:30:00,36.08,36.13,36.07,36.12,20686.0,29.1435,29.1839,29.1354,29.1758,20686.0
2017-01-17 11:40:00,36.12,36.13,36.07,36.09,120462.0,29.1758,29.1839,29.1354,29.1515,120462.0
2017-01-17 11:50:00,36.09,36.14,36.09,36.13,28723.0,29.1515,29.1919,29.1515,29.1839,28723.0
2017-01-17 12:00:00,36.14,36.16,36.13,36.16,13753.0,29.1919,29.2081,29.1839,29.2081,13753.0
2017-01-17 12:10:00,36.16,36.17,36.11,36.12,50706.0,29.2081,29.2162,29.1677,29.1758,50706.0
2017-01-17 12:20:00,36.12,36.12,36.08,36.11,39935.0,29.1758,29.1758,29.1435,29.1677,39935.0
2017-01-17 12:30:00,36.11,36.15,36.11,36.11,50237.0,29.1677,29.2,29.1677,29.1677,50237.0
2017-01-17 12:40:00,36.11,36.11,36.04,36.05,95403.0,29.1677,29.1677,29.1112,29.1192,95403.0
2017-01-17 12:50:00,36.05,36.07,36.04,36.05,28678.0,29.1192,29.1354,29.1112,29.1192,28678.0
2017-01-17 13:00:00,36.05,36.07,36.04,36.07,14482.0,29.1192,29.1354,29.1112,29.1354,14482.0
2017-01-17 13:10:00,36.06,36.07,36.04,36.05,94334.0,29.1273,29.1354,29.1112,29.1192,94334.0
2017-01-17 13:20:00,36.04,36.05,36.02,36.03,33936.0,29.1112,29.1192,29.095,29.1031,33936.0
2017-01-17 13:30:00,36.03,36.05,36.01,36.05,56796.0,29.1031,29.1192,29.0869,29.1192,56796.0
2017-01-17 13:40:00,36.05,36.05,36.01,36.02,17086.0,29.1192,29.1192,29.0869,29.095,17086.0
2017-01-17 13:50:00,36.02,36.05,36.02,36.05,15760.0,29.095,29.1192,29.095,29.1192,15760.0
2017-01-17 14:00:00,36.04,36.08,36.03,36.05,18330.0,29.1112,29.1435,29.1031,29.1192,18330.0
2017-01-17 14:10:00,36.04,36.06,36.03,36.03,13374.0,29.1112,29.1273,29.1031,29.1031,13374.0
2017-01-17 14:20:00,36.03,36.03,35.97,35.97,28659.0,29.1031,29.1031,29.0546,29.0546,28659.0
2017-01-17 14:30:00,35.98,35.98,35.92,35.94,23120.0,29.0627,29.0627,29.0142,29.0304,23120.0
2017-01-17 14:40:00,35.93,35.95,35.9,35.94,32686.0,29.0223,29.0385,28.9981,29.0304,32686.0
2017-01-17 14:50:00,35.93,35.93,35.89,35.92,29449.0,29.0223,29.0223,28.99,29.0142,29449.0
2017-01-17 15:00:00,35.93,35.93,35.85,35.86,58505.0,29.0223,29.0223,28.9577,28.9658,58505.0
2017-01-17 15:10:00,35.86,35.88,35.85,35.87,53317.0,28.9658,28.9819,28.9577,28.9738,53317.0
2017-01-17 15:20:00,35.88,35.91,35.87,35.88,36091.0,28.9819,29.0062,28.9738,28.9819,36091.0
2017-01-17 15:30:00,35.88,35.97,35.88,35.97,53241.0,28.9819,29.0546,28.9819,29.0546,53241.0
2017-01-17 15:40:00,35.97,36.0,35.96,35.98,87562.0,29.0546,29.0789,29.0465,29.0627,87562.0
2017-01-17 15:50:00,35.98,36.0,35.97,35.98,183927.0,29.0627,29.0789,29.0546,29.0627,183927.0
2017-01-18 09:30:00,36.12,36.12,35.95,35.95,92452.0,29.1758,29.1758,29.0385,29.0385,92452.0
2017-01-18 09:40:00,35.96,36.07,35.96,36.02,53200.0,29.0465,29.1354,29.0465,29.095,53200.0
2017-01-18 09:50:00,36.03,36.1,36.03,36.1,58510.0,29.1031,29.1596,29.1031,29.1596,58510.0
2017-01-18 10:00:00,36.09,36.13,36.05,36.1,63964.0,29.1515,29.1839,29.1192,29.1596,63964.0
2017-01-18 10:10:00,36.1,36.18,36.1,36.16,19232.0,29.1596,29.2242,29.1596,29.2081,19232.0
2017-01-18 10:20:00,36.17,36.23,36.17,36.19,21421.0,29.2162,29.2646,29.2162,29.2323,21421.0
2017-01-18 10:30:00,36.2,36.21,36.18,36.19,13602.0,29.2404,29.2485,29.2242,29.2323,13602.0
2017-01-18 10:40:00,36.2,36.2,36.14,36.17,24675.0,29.2404,29.2404,29.1919,29.2162,24675.0
2017-01-18 10:50:00,36.16,36.25,36.15,36.24,17367.0,29.2081,29.2808,29.2,29.2727,17367.0
2017-01-18 11:00:00,36.25,36.26,36.22,36.25,20543.0,29.2808,29.2889,29.2566,29.2808,20543.0
2017-01-18 11:10:00,36.26,36.29,36.25,36.28,27198.0,29.2889,29.3131,29.2808,29.305,27198.0
2017-01-18 11:20:00,36.28,36.33,36.28,36.33,43790.0,29.305,29.3454,29.305,29.3454,43790.0
2017-01-18 11:30:00,36.33,36.34,36.31,36.32,24278.0,29.3454,29.3535,29.3293,29.3373,24278.0
2017-01-18 11:40:00,36.32,36.32,36.29,36.31,51043.0,29.3373,29.3373,29.3131,29.3293,51043.0
2017-01-18 11:50:00,36.31,36.33,36.23,36.24,22221.0,29.3293,29.3454,29.2646,29.2727,22221.0
2017-01-18 12:00:00,36.24,36.28,36.24,36.28,14985.0,29.2727,29.305,29.2727,29.305,14985.0
2017-01-18 12:10:00,36.27,36.29,36.22,36.23,23741.0,29.2969,29.3131,29.2566,29.2646,23741.0
2017-01-18 12:20:00,36.23,36.26,36.22,36.24,13849.0,29.2646,29.2889,29.2566,29.2727,13849.0
2017-01-18 12:30:00,36.25,36.31,36.23,36.3,45566.0,29.2808,29.3293,29.2646,29.3212,45566.0
2017-01-18 12:40:00,36.3,36.31,36.27,36.27,87000.0,29.3212,29.3293,29.2969,29.2969,87000.0
2017-01-18 12:50:00,36.28,36.31,36.26,36.27,46797.0,29.305,29.3293,29.2889,29.2969,46797.0
2017-01-18 13:00:00,36.27,36.3,36.27,36.29,11937.0,29.2969,29.3212,29.2969,29.3131,11937.0
2017-01-18 13:10:00,36.29,36.31,36.26,36.3,55157.0,29.3131,29.3293,29.2889,29.3212,55157.0
2017-01-18 13:20:00,36.3,36.33,36.3,36.31,34944.0,29.3212,29.3454,29.3212,29.3293,34944.0
2017-01-18 13:30:00,36.31,36.33,36.3,36.33,67623.0,29.3293,29.3454,29.3212,29.3454,67623.0
2017-01-18 13:40:00,36.32,36.35,36.31,36.34,17006.0,29.3373,29.3616,29.3293,29.3535,17006.0
2017-01-18 13:50:00,36.34,36.34,36.32,36.32,28266.0,29.3535,29.3535,29.3373,29.3373,28266.0
2017-01-18 14:00:00,36.32,36.36,36.31,36.36,21003.0,29.3373,29.3696,29.3293,29.3696,21003.0
2017-01-18 14:10:00,36.36,36.36,36.33,36.36,14480.0,29.3696,29.3696,29.3454,29.3696,14480.0
2017-01-18 14:20:00,36.36,36.36,36.33,36.34,11871.0,29.3696,29.3696,29.3454,29.3535,11871.0
2017-01-18 14:30:00,36.34,36.34,36.3,36.32,24686.0,29.3535,29.3535,29.3212,29.3373,24686.0
2017-01-18 14:40:00,36.33,36.36,36.32,36.36,87782.0,29.3454,29.3696,29.3373,29.3696,87782.0
2017-01-18 14:50:00,36.36,36.43,36.35,36.35,74715.0,29.3696,29.4262,29.3616,29.3616,74715.0
2017-01-18 15:00:00,36.35,36.35,36.31,36.33,48124.0,29.3616,29.3616,29.3293,29.3454,48124.0
2017-01-18 15:10:00,36.33,36.35,36.32,36.34,24162.0,29.3454,29.3616,29.3373,29.3535,24162.0
2017-01-18 15:20:00,36.34,36.35,36.3,36.33,29349.0,29.3535,29.3616,29.3212,29.3454,29349.0
2017-01-18 15:30:00,36.32,36.35,36.3,36.34,68627.0,29.3373,29.3616,29.3212,29.3535,68627.0
2017-01-18 15:40:00,36.34,36.36,36.32,36.36,73874.0,29.3535,29.3696,29.3373,29.3696,73874.0
2017-01-18 15:50:00,36.35,36.38,36.35,36.35,155879.0,29.3616,29.3858,29.3616,29.3616,155879.0
2017-01-19 09:30:00,36.41,36.44,36.36,36.4,27050.0,29.41,29.4343,29.3696,29.4019,27050.0
2017-01-19 09:40:00,36.39,36.44,36.36,36.4,42565.0,29.3939,29.4343,29.3696,29.4019,42565.0
2017-01-19 09:50:00,36.4,36.4,36.31,36.33,16732.0,29.4019,29.4019,29.3293,29.3454,16732.0
2017-01-19 10:00:00,36.33,36.33,36.3,36.3,76606.0,29.3454,29.3454,29.3212,29.3212,76606.0
2017-01-19 10:10:00,36.3,36.34,36.3,36.34,48520.0,29.3212,29.3535,29.3212,29.3535,48520.0
2017-01-19 10:20:00,36.35,36.46,36.34,36.45,38106.0,29.3616,29.4504,29.3535,29.4423,38106.0
2017-01-19 10:30:00,36.45,36.45,36.36,36.38,20195.0,29.4423,29.4423,29.3696,29.3858,20195.0
2017-01-19 10:40:00,36.38,36.39,36.35,36.36,17586.0,29.3858,29.3939,29.3616,29.3696,17586.0
2017-01-19 10:50:00,36.36,36.41,36.36,36.4,73073.0,29.3696,29.41,29.3696,29.4019,73073.0
2017-01-19 11:00:00,36.4,36.41,36.35,36.38,39009.0,29.4019,29.41,29.3616,29.3858,39009.0
2017-01-19 11:10:00,36.38,36.42,36.37,36.41,32893.0,29.3858,29.4181,29.3777,29.41,32893.0
2017-01-19 11:20:00,36.42,36.42,36.37,36.4,50262.0,29.4181,29.4181,29.3777,29.4019,50262.0
2017-01-19 11:30:00,36.4,36.4,36.36,36.37,13799.0,29.4019,29.4019,29.3696,29.3777,13799.0
2017-01-19 11:40:00,36.37,36.41,36.36,36.37,20815.0,29.3777,29.41,29.3696,29.3777,20815.0
2017-01-19 11:50:00,36.37,36.37,36.34,36.37,16845.0,29.3777,29.3777,29.3535,29.3777,16845.0
2017-01-19 12:00:00,36.37,36.37,36.34,36.36,24469.0,29.3777,29.3777,29.3535,29.3696,24469.0
2017-01-19 12:10:00,36.36,36.38,36.33,36.34,15209.0,29.3696,29.3858,29.3454,29.3535,15209.0
2017-01-19 12:20:00,36.34,36.34,36.32,36.34,9873.0,29.3535,29.3535,29.3373,29.3535,9873.0
2017-01-19 12:30:00,36.34,36.35,36.33,36.33,11237.0,29.3535,29.3616,29.3454,29.3454,11237.0
2017-01-19 12:40:00,36.33,36.34,36.31,36.33,17055.0,29.3454,29.3535,29.3293,29.3454,17055.0
2017-01-19 12:50:00,36.33,36.35,36.33,36.34,16152.0,29.3454,29.3616,29.3454,29.3535,16152.0
2017-01-19 13:00:00,36.34,36.34,36.32,36.34,15129.0,29.3535,29.3535,29.3373,29.3535,15129.0
2017-01-19 13:10:00,36.34,36.35,36.33,36.34,13494.0,29.3535,29.3616,29.3454,29.3535,13494.0
2017-01-19 13:20:00,36.34,36.35,36.31,36.31,51478.0,29.3535,29.3616,29.3293,29.3293,51478.0
2017-01-19 13:30:00,36.31,36.34,36.25,36.33,255413.0,29.3293,29.3535,29.2808,29.3454,255413.0
2017-01-19 13:40:00,36.33,36.34,36.32,36.33,23682.0,29.3454,29.3535,29.3373,29.3454,23682.0
2017-01-19 13:50:00,36.33,36.33,36.29,36.32,18609.0,29.3454,29.3454,29.3131,29.3373,18609.0
2017-01-19 14:00:00,36.32,36.32,36.19,36.2,32747.0,29.3373,29.3373,29.2323,29.2404,32747.0
2017-01-19 14:10:00,36.21,36.26,36.2,36.24,112022.0,29.2485,29.2889,29.2404,29.2727,112022.0
2017-01-19 14:20:00,36.23,36.31,36.21,36.31,75690.0,29.2646,29.3293,29.2485,29.3293,75690.0
2017-01-19 14:30:00,36.31,36.32,36.29,36.31,32078.0,29.3293,29.3373,29.3131,29.3293,32078.0
2017-01-19 14:40:00,36.31,36.35,36.29,36.33,45479.0,29.3293,29.3616,29.3131,29.3454,45479.0
2017-01-19 14:50:00,36.33,36.36,36.32,36.34,75131.0,29.3454,29.3696,29.3373,29.3535,75131.0
2017-01-19 15:00:00,36.34,36.39,36.34,36.34,53015.0,29.3535,29.3939,29.3535,29.3535,53015.0
2017-01-19 15:10:00,36.34,36.41,36.34,36.4,89995.0,29.3535,29.41,29.3535,29.4019,89995.0
2017-01-19 15:20:00,36.4,36.41,36.37,36.41,44592.0,29.4019,29.41,29.3777,29.41,44592.0
2017-01-19 15:30:00,36.41,36.43,36.39,36.41,84129.0,29.41,29.4262,29.3939,29.41,84129.0
2017-01-19 15:40:00,36.41,36.42,36.39,36.41,115226.0,29.41,29.4181,29.3939,29.41,115226.0
2017-01-19 15:50:00,36.41,36.45,36.37,36.38,220186.0,29.41,29.4423,29.3777,29.3858,220186.0
2017-01-20 09:30:00,36.39,36.58,36.37,36.57,348457.0,29.3939,29.5473,29.3777,29.5393,348457.0
2017-01-20 09:40:00,36.58,36.59,36.5,36.53,43202.0,29.5473,29.5554,29.4827,29.507,43202.0
2017-01-20 09:50:00,36.53,36.61,36.51,36.57,74198.0,29.507,29.5716,29.4908,29.5393,74198.0
2017-01-20 10:00:00,36.57,36.6,36.55,36.56,41974.0,29.5393,29.5635,29.5231,29.5312,41974.0
2017-01-20 10:10:00,36.56,36.6,36.56,36.6,39846.0,29.5312,29.5635,29.5312,29.5635,39846.0
2017-01-20 10:20:00,36.6,36.65,36.59,36.62,83980.0,29.5635,29.6039,29.5554,29.5797,83980.0
2017-01-20 10:30:00,36.61,36.62,36.57,36.59,34459.0,29.5716,29.5797,29.5393,29.5554,34459.0
2017-01-20 10:40:00,36.59,36.62,36.59,36.59,26127.0,29.5554,29.5797,29.5554,29.5554,26127.0
2017-01-20 10:50:00,36.6,36.64,36.58,36.62,23509.0,29.5635,29.5958,29.5473,29.5797,23509.0
2017-01-20 11:00:00,36.62,36.63,36.58,36.6,32165.0,29.5797,29.5877,29.5473,29.5635,32165.0
2017-01-20 11:10:00,36.61,36.63,36.58,36.63,21411.0,29.5716,29.5877,29.5473,29.5877,21411.0
2017-01-20 11:20:00,36.63,36.63,36.56,36.59,27601.0,29.5877,29.5877,29.5312,29.5554,27601.0
2017-01-20 11:30:00,36.58,36.6,36.56,36.57,25750.0,29.5473,29.5635,29.5312,29.5393,25750.0
2017-01-20 11:40:00,36.57,36.58,36.55,36.58,22910.0,29.5393,29.5473,29.5231,29.5473,22910.0
2017-01-20 11:50:00,36.58,36.59,36.56,36.57,14492.0,29.5473,29.5554,29.5312,29.5393,14492.0
2017-01-20 12:00:00,36.57,36.58,36.46,36.54,64319.0,29.5393,29.5473,29.4504,29.515,64319.0
2017-01-20 12:10:00,36.53,36.54,36.46,36.51,25206.0,29.507,29.515,29.4504,29.4908,25206.0
2017-01-20 12:20:00,36.5,36.52,36.45,36.46,22576.0,29.4827,29.4989,29.4423,29.4504,22576.0
2017-01-20 12:30:00,36.46,36.46,36.37,36.38,92565.0,29.4504,29.4504,29.3777,29.3858,92565.0
2017-01-20 12:40:00,36.39,36.46,36.39,36.43,19134.0,29.3939,29.4504,29.3939,29.4262,19134.0
2017-01-20 12:50:00,36.43,36.44,36.38,36.43,22330.0,29.4262,29.4343,29.3858,29.4262,22330.0
2017-01-20 13:00:00,36.43,36.46,36.39,36.46,23758.0,29.4262,29.4504,29.3939,29.4504,23758.0
2017-01-20 13:10:00,36.46,36.5,36.43,36.5,17864.0,29.4504,29.4827,29.4262,29.4827,17864.0
2017-01-20 13:20:00,36.5,36.5,36.46,36.48,13418.0,29.4827,29.4827,29.4504,29.4666,13418.0
2017-01-20 13:30:00,36.47,36.48,36.45,36.45,13584.0,29.4585,29.4666,29.4423,29.4423,13584.0
2017-01-20 13:40:00,36.45,36.46,36.43,36.45,42281.0,29.4423,29.4504,29.4262,29.4423,42281.0
2017-01-20 13:50:00,36.44,36.48,36.44,36.47,22826.0,29.4343,29.4666,29.4343,29.4585,22826.0
2017-01-20 14:00:00,36.47,36.49,36.45,36.48,22017.0,29.4585,29.4746,29.4423,29.4666,22017.0
2017-01-20 14:10:00,36.48,36.49,36.45,36.46,29271.0,29.4666,29.4746,29.4423,29.4504,29271.0
2017-01-20 14:20:00,36.46,36.47,36.4,36.4,18760.0,29.4504,29.4585,29.4019,29.4019,18760.0
2017-01-20 14:30:00,36.41,36.45,36.4,36.44,66199.0,29.41,29.4423,29.4019,29.4343,66199.0
2017-01-20 14:40:00,36.44,36.49,36.43,36.46,27589.0,29.4343,29.4746,29.4262,29.4504,27589.0
2017-01-20 14:50:00,36.46,36.47,36.43,36.43,24366.0,29.4504,29.4585,29.4262,29.4262,24366.0
2017-01-20 15:00:00,36.44,36.51,36.43,36.5,41334.0,29.4343,29.4908,29.4262,29.4827,41334.0
2017-01-20 15:10:00,36.5,36.51,36.49,36.5,43912.0,29.4827,29.4908,29.4746,29.4827,43912.0
2017-01-20 15:20:00,36.5,36.51,36.46,36.47,33849.0,29.4827,29.4908,29.4504,29.4585,33849.0
2017-01-20 15:30:00,36.46,36.5,36.46,36.49,43080.0,29.4504,29.4827,29.4504,29.4746,43080.0
2017-01-20 15:40:00,36.5,36.51,36.48,36.49,50407.0,29.4827,29.4908,29.4666,29.4746,50407.0
2017-01-20 15:50:00,36.5,36.54,36.48,36.54,170110.0,29.4827,29.515,29.4666,29.515,170110.0
2017-01-23 09:30:00,36.49,36.52,36.39,36.42,46004.0,29.4746,29.4989,29.3939,29.4181,46004.0
2017-01-23 09:40:00,36.43,36.44,36.35,36.38,61187.0,29.4262,29.4343,29.3616,29.3858,61187.0
2017-01-23 09:50:00,36.37,36.39,36.34,36.36,49924.0,29.3777,29.3939,29.3535,29.3696,49924.0
2017-01-23 10:00:00,36.36,36.37,36.34,36.37,15981.0,29.3696,29.3777,29.3535,29.3777,15981.0
2017-01-23 10:10:00,36.37,36.38,36.27,36.28,32776.0,29.3777,29.3858,29.2969,29.305,32776.0
2017-01-23 10:20:00,36.27,36.3,36.22,36.23,19367.0,29.2969,29.3212,29.2566,29.2646,19367.0
2017-01-23 10:30:00,36.23,36.25,36.18,36.22,24578.0,29.2646,29.2808,29.2242,29.2566,24578.0
2017-01-23 10:40:00,36.22,36.25,36.22,36.23,22089.0,29.2566,29.2808,29.2566,29.2646,22089.0
2017-01-23 10:50:00,36.22,36.24,36.19,36.22,26732.0,29.2566,29.2727,29.2323,29.2566,26732.0
2017-01-23 11:00:00,36.22,36.32,36.22,36.3,42655.0,29.2566,29.3373,29.2566,29.3212,42655.0
2017-01-23 11:10:00,36.3,36.31,36.27,36.29,45285.0,29.3212,29.3293,29.2969,29.3131,45285.0
2017-01-23 11:20:00,36.28,36.29,36.24,36.26,55749.0,29.305,29.3131,29.2727,29.2889,55749.0
2017-01-23 11:30:00,36.27,36.28,36.25,36.25,28960.0,29.2969,29.305,29.2808,29.2808,28960.0
2017-01-23 11:40:00,36.25,36.25,36.17,36.18,71059.0,29.2808,29.2808,29.2162,29.2242,71059.0
2017-01-23 11:50:00,36.18,36.24,36.17,36.23,24623.0,29.2242,29.2727,29.2162,29.2646,24623.0
2017-01-23 12:00:00,36.23,36.24,36.2,36.22,31367.0,29.2646,29.2727,29.2404,29.2566,31367.0
2017-01-23 12:10:00,36.22,36.23,36.19,36.22,19360.0,29.2566,29.2646,29.2323,29.2566,19360.0
2017-01-23 12:20:00,36.22,36.25,36.22,36.23,15600.0,29.2566,29.2808,29.2566,29.2646,15600.0
2017-01-23 12:30:00,36.23,36.28,36.21,36.27,56025.0,29.2646,29.305,29.2485,29.2969,56025.0
2017-01-23 12:40:00,36.27,36.31,36.26,36.27,40344.0,29.2969,29.3293,29.2889,29.2969,40344.0
2017-01-23 12:50:00,36.28,36.33,36.27,36.32,19372.0,29.305,29.3454,29.2969,29.3373,19372.0
2017-01-23 13:00:00,36.32,36.35,36.3,36.33,27203.0,29.3373,29.3616,29.3212,29.3454,27203.0
2017-01-23 13:10:00,36.32,36.32,36.28,36.31,19614.0,29.3373,29.3373,29.305,29.3293,19614.0
2017-01-23 13:20:00,36.3,36.33,36.28,36.3,13811.0,29.3212,29.3454,29.305,29.3212,13811.0
2017-01-23 13:30:00,36.29,36.35,36.28,36.32,37044.0,29.3131,29.3616,29.305,29.3373,37044.0
2017-01-23 13:40:00,36.33,36.33,36.27,36.3,39322.0,29.3454,29.3454,29.2969,29.3212,39322.0
2017-01-23 13:50:00,36.3,36.31,36.28,36.29,28857.0,29.3212,29.3293,29.305,29.3131,28857.0
2017-01-23 14:00:00,36.29,36.33,36.27,36.27,35206.0,29.3131,29.3454,29.2969,29.2969,35206.0
2017-01-23 14:10:00,36.27,36.28,36.22,36.23,41621.0,29.2969,29.305,29.2566,29.2646,41621.0
2017-01-23 14:20:00,36.23,36.26,36.22,36.26,18898.0,29.2646,29.2889,29.2566,29.2889,18898.0
2017-01-23 14:30:00,36.26,36.3,36.25,36.3,39800.0,29.2889,29.3212,29.2808,29.3212,39800.0
2017-01-23 14:40:00,36.3,36.32,36.26,36.3,26476.0,29.3212,29.3373,29.2889,29.3212,26476.0
2017-01-23 14:50:00,36.3,36.37,36.3,36.36,32843.0,29.3212,29.3777,29.3212,29.3696,32843.0
2017-01-23 15:00:00,36.36,36.37,36.33,36.35,35851.0,29.3696,29.3777,29.3454,29.3616,35851.0
2017-01-23 15:10:00,36.35,36.39,36.33,36.39,31679.0,29.3616,29.3939,29.3454,29.3939,31679.0
2017-01-23 15:20:00,36.39,36.43,36.37,36.41,54864.0,29.3939,29.4262,29.3777,29.41,54864.0
2017-01-23 15:30:00,36.41,36.44,36.39,36.43,72109.0,29.41,29.4343,29.3939,29.4262,72109.0
2017-01-23 15:40:00,36.43,36.44,36.39,36.39,118082.0,29.4262,29.4343,29.3939,29.3939,118082.0
2017-01-23 15:50:00,36.4,36.46,36.38,36.44,385264.0,29.4019,29.4504,29.3858,29.4343,385264.0
2017-01-24 09:30:00,36.52,36.64,36.38,36.42,169371.0,29.4989,29.5958,29.3858,29.4181,169371.0
2017-01-24 09:40:00,36.42,36.47,36.35,36.4,107936.0,29.4181,29.4585,29.3616,29.4019,107936.0
2017-01-24 09:50:00,36.41,36.41,36.33,36.36,137155.0,29.41,29.41,29.3454,29.3696,137155.0
2017-01-24 10:00:00,36.36,36.4,36.33,36.39,134602.0,29.3696,29.4019,29.3454,29.3939,134602.0
2017-01-24 10:10:00,36.39,36.53,36.39,36.49,111383.0,29.3939,29.507,29.3939,29.4746,111383.0
2017-01-24 10:20:00,36.5,36.53,36.48,36.48,29581.0,29.4827,29.507,29.4666,29.4666,29581.0
2017-01-24 10:30:00,36.48,36.49,36.43,36.46,95504.0,29.4666,29.4746,29.4262,29.4504,95504.0
2017-01-24 10:40:00,36.46,36.47,36.4,36.41,40996.0,29.4504,29.4585,29.4019,29.41,40996.0
2017-01-24 10:50:00,36.4,36.43,36.39,36.42,34011.0,29.4019,29.4262,29.3939,29.4181,34011.0
2017-01-24 11:00:00,36.42,36.46,36.4,36.44,49117.0,29.4181,29.4504,29.4019,29.4343,49117.0
2017-01-24 11:10:00,36.44,36.45,36.33,36.34,82345.0,29.4343,29.4423,29.3454,29.3535,82345.0
2017-01-24 11:20:00,36.34,36.35,36.27,36.28,59047.0,29.3535,29.3616,29.2969,29.305,59047.0
2017-01-24 11:30:00,36.29,36.31,36.28,36.3,44919.0,29.3131,29.3293,29.305,29.3212,44919.0
2017-01-24 11:40:00,36.3,36.37,36.3,36.33,42663.0,29.3212,29.3777,29.3212,29.3454,42663.0
2017-01-24 11:50:00,36.34,36.39,36.33,36.38,31711.0,29.3535,29.3939,29.3454,29.3858,31711.0
2017-01-24 12:00:00,36.39,36.41,36.37,36.41,20504.0,29.3939,29.41,29.3777,29.41,20504.0
2017-01-24 12:10:00,36.41,36.45,36.4,36.42,21618.0,29.41,29.4423,29.4019,29.4181,21618.0
2017-01-24 12:20:00,36.43,36.47,36.42,36.47,20894.0,29.4262,29.4585,29.4181,29.4585,20894.0
2017-01-24 12:30:00,36.47,36.48,36.45,36.48,17964.0,29.4585,29.4666,29.4423,29.4666,17964.0
2017-01-24 12:40:00,36.48,36.53,36.47,36.53,27290.0,29.4666,29.507,29.4585,29.507,27290.0
2017-01-24 12:50:00,36.52,36.54,36.51,36.52,25173.0,29.4989,29.515,29.4908,29.4989,25173.0
2017-01-24 13:00:00,36.51,36.58,36.51,36.56,37308.0,29.4908,29.5473,29.4908,29.5312,37308.0
2017-01-24 13:10:00,36.56,36.57,36.55,36.57,23198.0,29.5312,29.5393,29.5231,29.5393,23198.0
2017-01-24 13:20:00,36.58,36.6,36.54,36.58,33448.0,29.5473,29.5635,29.515,29.5473,33448.0
2017-01-24 13:30:00,36.58,36.62,36.57,36.6,32014.0,29.5473,29.5797,29.5393,29.5635,32014.0
2017-01-24 13:40:00,36.61,36.64,36.59,36.63,59038.0,29.5716,29.5958,29.5554,29.5877,59038.0
2017-01-24 13:50:00,36.63,36.64,36.58,36.59,57604.0,29.5877,29.5958,29.5473,29.5554,57604.0
2017-01-24 14:00:00,36.59,36.6,36.58,36.59,37426.0,29.5554,29.5635,29.5473,29.5554,37426.0
2017-01-24 14:10:00,36.59,36.61,36.57,36.58,52744.0,29.5554,29.5716,29.5393,29.5473,52744.0
2017-01-24 14:20:00,36.57,36.6,36.57,36.58,38738.0,29.5393,29.5635,29.5393,29.5473,38738.0
2017-01-24 14:30:00,36.58,36.59,36.56,36.56,39064.0,29.5473,29.5554,29.5312,29.5312,39064.0
2017-01-24 14:40:00,36.56,36.61,36.55,36.6,52071.0,29.5312,29.5716,29.5231,29.5635,52071.0
2017-01-24 14:50:00,36.6,36.63,36.59,36.63,25683.0,29.5635,29.5877,29.5554,29.5877,25683.0
2017-01-24 15:00:00,36.63,36.65,36.62,36.65,42390.0,29.5877,29.6039,29.5797,29.6039,42390.0
2017-01-24 15:10:00,36.65,36.66,36.6,36.62,67132.0,29.6039,29.612,29.5635,29.5797,67132.0
2017-01-24 15:20:00,36.62,36.62,36.56,36.56,66261.0,29.5797,29.5797,29.5312,29.5312,66261.0
2017-01-24 15:30:00,36.56,36.61,36.56,36.61,88263.0,29.5312,29.5716,29.5312,29.5716,88263.0
2017-01-24 15:40:00,36.61,36.64,36.6,36.64,133872.0,29.5716,29.5958,29.5635,29.5958,133872.0
2017-01-24 15:50:00,36.64,36.64,36.58,36.61,292848.0,29.5958,29.5958,29.5473,29.5716,292848.0
2017-01-25 09:30:00,36.77,37.56,36.67,37.54,222756.0,29.7008,30.3389,29.62,30.3228,222756.0
2017-01-25 09:40:00,37.53,37.91,37.48,37.71,218992.0,30.3147,30.6216,30.2743,30.4601,218992.0
2017-01-25 09:50:00,37.71,37.83,37.42,37.45,314966.0,30.4601,30.557,30.2258,30.2501,314966.0
2017-01-25 10:00:00,37.45,37.55,37.39,37.48,58308.0,30.2501,30.3309,30.2016,30.2743,58308.0
2017-01-25 10:10:00,37.49,37.54,37.39,37.46,144290.0,30.2824,30.3228,30.2016,30.2582,144290.0
2017-01-25 10:20:00,37.47,37.56,37.45,37.51,128234.0,30.2662,30.3389,30.2501,30.2985,128234.0
2017-01-25 10:30:00,37.5,37.71,37.49,37.65,136005.0,30.2905,30.4601,30.2824,30.4116,136005.0
2017-01-25 10:40:00,37.65,37.66,37.54,37.56,66681.0,30.4116,30.4197,30.3228,30.3389,66681.0
2017-01-25 10:50:00,37.56,37.65,37.56,37.6,115183.0,30.3389,30.4116,30.3389,30.3712,115183.0
2017-01-25 11:00:00,37.6,37.65,37.58,37.64,278060.0,30.3712,30.4116,30.3551,30.4036,278060.0
2017-01-25 11:10:00,37.63,37.64,37.5,37.52,84190.0,30.3955,30.4036,30.2905,30.3066,84190.0
2017-01-25 11:20:00,37.52,37.55,37.47,37.5,192849.0,30.3066,30.3309,30.2662,30.2905,192849.0
2017-01-25 11:30:00,37.49,37.58,37.49,37.53,53091.0,30.2824,30.3551,30.2824,30.3147,53091.0
2017-01-25 11:40:00,37.52,37.66,37.52,37.6,37844.0,30.3066,30.4197,30.3066,30.3712,37844.0
2017-01-25 11:50:00,37.6,37.65,37.57,37.62,46668.0,30.3712,30.4116,30.347,30.3874,46668.0
2017-01-25 12:00:00,37.63,37.7,37.6,37.67,58115.0,30.3955,30.452,30.3712,30.4278,58115.0
2017-01-25 12:10:00,37.66,37.7,37.6,37.65,163776.0,30.4197,30.452,30.3712,30.4116,163776.0
2017-01-25 12:20:00,37.66,37.68,37.58,37.59,110813.0,30.4197,30.4359,30.3551,30.3632,110813.0
2017-01-25 12:30:00,37.59,37.62,37.58,37.6,56001.0,30.3632,30.3874,30.3551,30.3712,56001.0
2017-01-25 12:40:00,37.6,37.6,37.55,37.59,31362.0,30.3712,30.3712,30.3309,30.3632,31362.0
2017-01-25 12:50:00,37.59,37.63,37.58,37.61,40065.0,30.3632,30.3955,30.3551,30.3793,40065.0
2017-01-25 13:00:00,37.61,37.61,37.54,37.58,72231.0,30.3793,30.3793,30.3228,30.3551,72231.0
2017-01-25 13:10:00,37.58,37.65,37.56,37.64,66527.0,30.3551,30.4116,30.3389,30.4036,66527.0
2017-01-25 13:20:00,37.64,37.69,37.62,37.67,49003.0,30.4036,30.4439,30.3874,30.4278,49003.0
2017-01-25 13:30:00,37.66,37.67,37.59,37.62,38668.0,30.4197,30.4278,30.3632,30.3874,38668.0
2017-01-25 13:40:00,37.61,37.64,37.6,37.62,58844.0,30.3793,30.4036,30.3712,30.3874,58844.0
2017-01-25 13:50:00,37.61,37.65,37.6,37.62,70302.0,30.3793,30.4116,30.3712,30.3874,70302.0
2017-01-25 14:00:00,37.62,37.7,37.59,37.69,38618.0,30.3874,30.452,30.3632,30.4439,38618.0
2017-01-25 14:10:00,37.69,37.7,37.65,37.66,107580.0,30.4439,30.452,30.4116,30.4197,107580.0
2017-01-25 14:20:00,37.66,37.69,37.65,37.68,52329.0,30.4197,30.4439,30.4116,30.4359,52329.0
2017-01-25 14:30:00,37.67,37.7,37.64,37.68,52994.0,30.4278,30.452,30.4036,30.4359,52994.0
2017-01-25 14:40:00,37.69,37.7,37.66,37.68,73191.0,30.4439,30.452,30.4197,30.4359,73191.0
2017-01-25 14:50:00,37.69,37.72,37.67,37.7,90177.0,30.4439,30.4682,30.4278,30.452,90177.0
2017-01-25 15:00:00,37.7,37.71,37.68,37.7,77422.0,30.452,30.4601,30.4359,30.452,77422.0
2017-01-25 15:10:00,37.7,37.75,37.59,37.6,178560.0,30.452,30.4924,30.3632,30.3712,178560.0
2017-01-25 15:20:00,37.59,37.73,37.59,37.73,208998.0,30.3632,30.4763,30.3632,30.4763,208998.0
2017-01-25 15:30:00,37.73,37.75,37.7,37.74,127747.0,30.4763,30.4924,30.452,30.4843,127747.0
2017-01-25 15:40:00,37.75,37.8,37.73,37.79,151459.0,30.4924,30.5328,30.4763,30.5247,151459.0
2017-01-25 15:50:00,37.78,37.79,37.74,37.76,395261.0,30.5166,30.5247,30.4843,30.5005,395261.0
2017-01-26 09:30:00,37.87,37.87,37.73,37.82,182821.0,30.5893,30.5893,30.4763,30.5489,182821.0
2017-01-26 09:40:00,37.82,37.84,37.74,37.8,95069.0,30.5489,30.5651,30.4843,30.5328,95069.0
2017-01-26 09:50:00,37.8,37.98,37.78,37.97,123946.0,30.5328,30.6782,30.5166,30.6701,123946.0
2017-01-26 10:00:00,37.96,37.99,37.88,37.89,35085.0,30.662,30.6863,30.5974,30.6055,35085.0
2017-01-26 10:10:00,37.89,37.91,37.84,37.87,42206.0,30.6055,30.6216,30.5651,30.5893,42206.0
2017-01-26 10:20:00,37.87,37.9,37.84,37.86,33164.0,30.5893,30.6136,30.5651,30.5813,33164.0
2017-01-26 10:30:00,37.87,37.88,37.84,37.86,67760.0,30.5893,30.5974,30.5651,30.5813,67760.0
2017-01-26 10:40:00,37.86,37.87,37.84,37.87,36376.0,30.5813,30.5893,30.5651,30.5893,36376.0
2017-01-26 10:50:00,37.86,37.87,37.79,37.82,53831.0,30.5813,30.5893,30.5247,30.5489,53831.0
2017-01-26 11:00:00,37.82,37.82,37.74,37.76,69704.0,30.5489,30.5489,30.4843,30.5005,69704.0
2017-01-26 11:10:00,37.76,37.8,37.75,37.75,73727.0,30.5005,30.5328,30.4924,30.4924,73727.0
2017-01-26 11:20:00,37.76,37.79,37.74,37.79,35502.0,30.5005,30.5247,30.4843,30.5247,35502.0
2017-01-26 11:30:00,37.79,37.82,37.74,37.8,69859.0,30.5247,30.5489,30.4843,30.5328,69859.0
2017-01-26 11:40:00,37.8,37.84,37.79,37.83,25862.0,30.5328,30.5651,30.5247,30.557,25862.0
2017-01-26 11:50:00,37.82,37.88,37.81,37.86,21668.0,30.5489,30.5974,30.5409,30.5813,21668.0
2017-01-26 12:00:00,37.86,37.88,37.85,37.88,43059.0,30.5813,30.5974,30.5732,30.5974,43059.0
2017-01-26 12:10:00,37.87,37.91,37.87,37.91,71714.0,30.5893,30.6216,30.5893,30.6216,71714.0
2017-01-26 12:20:00,37.91,37.94,37.89,37.94,19994.0,30.6216,30.6459,30.6055,30.6459,19994.0
2017-01-26 12:30:00,37.94,37.95,37.93,37.95,30865.0,30.6459,30.654,30.6378,30.654,30865.0
2017-01-26 12:40:00,37.95,37.95,37.93,37.95,20681.0,30.654,30.654,30.6378,30.654,20681.0
2017-01-26 12:50:00,37.95,37.96,37.93,37.93,29226.0,30.654,30.662,30.6378,30.6378,29226.0
2017-01-26 13:00:00,37.94,37.95,37.9,37.91,40787.0,30.6459,30.654,30.6136,30.6216,40787.0
2017-01-26 13:10:00,37.91,37.91,37.86,37.88,38499.0,30.6216,30.6216,30.5813,30.5974,38499.0
2017-01-26 13:20:00,37.88,37.88,37.82,37.87,45053.0,30.5974,30.5974,30.5489,30.5893,45053.0
2017-01-26 13:30:00,37.87,37.88,37.85,37.87,42244.0,30.5893,30.5974,30.5732,30.5893,42244.0
2017-01-26 13:40:00,37.88,37.89,37.86,37.87,29667.0,30.5974,30.6055,30.5813,30.5893,29667.0
2017-01-26 13:50:00,37.87,37.89,37.86,37.88,29140.0,30.5893,30.6055,30.5813,30.5974,29140.0
2017-01-26 14:00:00,37.89,37.92,37.89,37.91,33317.0,30.6055,30.6297,30.6055,30.6216,33317.0
2017-01-26 14:10:00,37.92,37.94,37.91,37.92,38478.0,30.6297,30.6459,30.6216,30.6297,38478.0
2017-01-26 14:20:00,37.93,37.95,37.92,37.95,24815.0,30.6378,30.654,30.6297,30.654,24815.0
2017-01-26 14:30:00,37.95,37.96,37.94,37.95,61032.0,30.654,30.662,30.6459,30.654,61032.0
2017-01-26 14:40:00,37.96,38.0,37.95,38.0,47949.0,30.662,30.6943,30.654,30.6943,47949.0
2017-01-26 14:50:00,38.0,38.01,37.98,37.99,56686.0,30.6943,30.7024,30.6782,30.6863,56686.0
2017-01-26 15:00:00,37.98,38.02,37.98,38.02,49037.0,30.6782,30.7105,30.6782,30.7105,49037.0
2017-01-26 15:10:00,38.02,38.03,38.0,38.0,50292.0,30.7105,30.7186,30.6943,30.6943,50292.0
2017-01-26 15:20:00,38.01,38.03,37.99,37.99,148932.0,30.7024,30.7186,30.6863,30.6863,148932.0
2017-01-26 15:30:00,38.0,38.05,37.99,38.05,118882.0,30.6943,30.7347,30.6863,30.7347,118882.0
2017-01-26 15:40:00,38.05,38.05,38.0,38.01,148779.0,30.7347,30.7347,30.6943,30.7024,148779.0
2017-01-26 15:50:00,38.0,38.05,38.0,38.04,164814.0,30.6943,30.7347,30.6943,30.7267,164814.0
2017-01-27 09:30:00,38.05,38.05,37.93,38.03,78396.0,30.7347,30.7347,30.6378,30.7186,78396.0
2017-01-27 09:40:00,38.03,38.05,37.95,37.98,40873.0,30.7186,30.7347,30.654,30.6782,40873.0
2017-01-27 09:50:00,37.98,38.04,37.91,37.93,102048.0,30.6782,30.7267,30.6216,30.6378,102048.0
2017-01-27 10:00:00,37.94,37.94,37.87,37.88,53957.0,30.6459,30.6459,30.5893,30.5974,53957.0
2017-01-27 10:10:00,37.88,37.97,37.87,37.93,38904.0,30.5974,30.6701,30.5893,30.6378,38904.0
2017-01-27 10:20:00,37.93,37.94,37.87,37.89,38549.0,30.6378,30.6459,30.5893,30.6055,38549.0
2017-01-27 10:30:00,37.88,37.91,37.87,37.9,43093.0,30.5974,30.6216,30.5893,30.6136,43093.0
2017-01-27 10:40:00,37.9,37.96,37.89,37.95,28358.0,30.6136,30.662,30.6055,30.654,28358.0
2017-01-27 10:50:00,37.96,38.04,37.96,38.01,54983.0,30.662,30.7267,30.662,30.7024,54983.0
2017-01-27 11:00:00,38.01,38.06,38.0,38.05,60586.0,30.7024,30.7428,30.6943,30.7347,60586.0
2017-01-27 11:10:00,38.05,38.1,38.05,38.09,48229.0,30.7347,30.7751,30.7347,30.767,48229.0
2017-01-27 11:20:00,38.09,38.13,38.09,38.12,36383.0,30.767,30.7993,30.767,30.7913,36383.0
2017-01-27 11:30:00,38.11,38.17,38.1,38.17,62466.0,30.7832,30.8317,30.7751,30.8317,62466.0
2017-01-27 11:40:00,38.16,38.17,38.09,38.1,69539.0,30.8236,30.8317,30.767,30.7751,69539.0
2017-01-27 11:50:00,38.1,38.14,38.08,38.14,18830.0,30.7751,30.8074,30.759,30.8074,18830.0
2017-01-27 12:00:00,38.14,38.14,38.12,38.13,19129.0,30.8074,30.8074,30.7913,30.7993,19129.0
2017-01-27 12:10:00,38.14,38.15,38.13,38.15,20289.0,30.8074,30.8155,30.7993,30.8155,20289.0
2017-01-27 12:20:00,38.15,38.15,38.07,38.09,58374.0,30.8155,30.8155,30.7509,30.767,58374.0
2017-01-27 12:30:00,38.1,38.11,38.03,38.04,55467.0,30.7751,30.7832,30.7186,30.7267,55467.0
2017-01-27 12:40:00,38.04,38.07,38.03,38.06,23854.0,30.7267,30.7509,30.7186,30.7428,23854.0
2017-01-27 12:50:00,38.07,38.11,38.06,38.11,13008.0,30.7509,30.7832,30.7428,30.7832,13008.0
2017-01-27 13:00:00,38.1,38.11,38.07,38.1,24453.0,30.7751,30.7832,30.7509,30.7751,24453.0
2017-01-27 13:10:00,38.1,38.11,38.09,38.11,19829.0,30.7751,30.7832,30.767,30.7832,19829.0
2017-01-27 13:20:00,38.12,38.12,38.11,38.12,15003.0,30.7913,30.7913,30.7832,30.7913,15003.0
2017-01-27 13:30:00,38.12,38.13,38.1,38.13,29849.0,30.7913,30.7993,30.7751,30.7993,29849.0
2017-01-27 13:40:00,38.12,38.15,38.11,38.12,35170.0,30.7913,30.8155,30.7832,30.7913,35170.0
2017-01-27 13:50:00,38.12,38.14,38.1,38.12,49471.0,30.7913,30.8074,30.7751,30.7913,49471.0
2017-01-27 14:00:00,38.13,38.13,38.06,38.07,53047.0,30.7993,30.7993,30.7428,30.7509,53047.0
2017-01-27 14:10:00,38.08,38.08,38.05,38.06,34608.0,30.759,30.759,30.7347,30.7428,34608.0
2017-01-27 14:20:00,38.06,38.09,38.04,38.06,33440.0,30.7428,30.767,30.7267,30.7428,33440.0
2017-01-27 14:30:00,38.05,38.06,38.02,38.02,43464.0,30.7347,30.7428,30.7105,30.7105,43464.0
2017-01-27 14:40:00,38.03,38.05,38.02,38.03,30708.0,30.7186,30.7347,30.7105,30.7186,30708.0
2017-01-27 14:50:00,38.02,38.03,37.98,38.01,34536.0,30.7105,30.7186,30.6782,30.7024,34536.0
2017-01-27 15:00:00,38.01,38.01,38.0,38.0,13933.0,30.7024,30.7024,30.6943,30.6943,13933.0
2017-01-27 15:10:00,38.0,38.01,37.98,37.99,58017.0,30.6943,30.7024,30.6782,30.6863,58017.0
2017-01-27 15:20:00,37.98,37.98,37.93,37.94,64517.0,30.6782,30.6782,30.6378,30.6459,64517.0
2017-01-27 15:30:00,37.94,37.96,37.91,37.96,75105.0,30.6459,30.662,30.6216,30.662,75105.0
2017-01-27 15:40:00,37.96,37.97,37.91,37.97,110856.0,30.662,30.6701,30.6216,30.6701,110856.0
2017-01-27 15:50:00,37.97,38.0,37.94,37.99,174655.0,30.6701,30.6943,30.6459,30.6863,174655.0
2017-01-30 09:30:00,37.97,37.97,37.81,37.87,48792.0,30.6701,30.6701,30.5409,30.5893,48792.0
2017-01-30 09:40:00,37.87,37.91,37.79,37.79,40153.0,30.5893,30.6216,30.5247,30.5247,40153.0
2017-01-30 09:50:00,37.8,37.89,37.78,37.86,29934.0,30.5328,30.6055,30.5166,30.5813,29934.0
2017-01-30 10:00:00,37.86,37.88,37.77,37.77,75734.0,30.5813,30.5974,30.5086,30.5086,75734.0
2017-01-30 10:10:00,37.77,37.81,37.74,37.75,74597.0,30.5086,30.5409,30.4843,30.4924,74597.0
2017-01-30 10:20:00,37.76,37.81,37.75,37.76,28313.0,30.5005,30.5409,30.4924,30.5005,28313.0
2017-01-30 10:30:00,37.77,37.81,37.74,37.76,89035.0,30.5086,30.5409,30.4843,30.5005,89035.0
2017-01-30 10:40:00,37.76,37.76,37.59,37.61,214047.0,30.5005,30.5005,30.3632,30.3793,214047.0
2017-01-30 10:50:00,37.61,37.66,37.59,37.62,37362.0,30.3793,30.4197,30.3632,30.3874,37362.0
2017-01-30 11:00:00,37.61,37.63,37.57,37.58,57646.0,30.3793,30.3955,30.347,30.3551,57646.0
2017-01-30 11:10:00,37.58,37.6,37.56,37.57,36347.0,30.3551,30.3712,30.3389,30.347,36347.0
2017-01-30 11:20:00,37.57,37.58,37.51,37.51,169896.0,30.347,30.3551,30.2985,30.2985,169896.0
2017-01-30 11:30:00,37.52,37.53,37.46,37.48,169460.0,30.3066,30.3147,30.2582,30.2743,169460.0
2017-01-30 11:40:00,37.49,37.49,37.42,37.43,71965.0,30.2824,30.2824,30.2258,30.2339,71965.0
2017-01-30 11:50:00,37.43,37.54,37.41,37.54,76088.0,30.2339,30.3228,30.2178,30.3228,76088.0
2017-01-30 12:00:00,37.54,37.56,37.5,37.52,42692.0,30.3228,30.3389,30.2905,30.3066,42692.0
2017-01-30 12:10:00,37.52,37.52,37.46,37.51,30824.0,30.3066,30.3066,30.2582,30.2985,30824.0
2017-01-30 12:20:00,37.51,37.51,37.46,37.5,54611.0,30.2985,30.2985,30.2582,30.2905,54611.0
2017-01-30 12:30:00,37.49,37.5,37.44,37.49,60250.0,30.2824,30.2905,30.242,30.2824,60250.0
2017-01-30 12:40:00,37.5,37.5,37.45,37.46,23834.0,30.2905,30.2905,30.2501,30.2582,23834.0
2017-01-30 12:50:00,37.46,37.48,37.43,37.48,41929.0,30.2582,30.2743,30.2339,30.2743,41929.0
2017-01-30 13:00:00,37.48,37.51,37.47,37.5,37055.0,30.2743,30.2985,30.2662,30.2905,37055.0
2017-01-30 13:10:00,37.49,37.5,37.45,37.46,23457.0,30.2824,30.2905,30.2501,30.2582,23457.0
2017-01-30 13:20:00,37.46,37.46,37.43,37.45,30023.0,30.2582,30.2582,30.2339,30.2501,30023.0
2017-01-30 13:30:00,37.45,37.47,37.43,37.47,26908.0,30.2501,30.2662,30.2339,30.2662,26908.0
2017-01-30 13:40:00,37.46,37.48,37.46,37.48,26688.0,30.2582,30.2743,30.2582,30.2743,26688.0
2017-01-30 13:50:00,37.48,37.48,37.45,37.47,39487.0,30.2743,30.2743,30.2501,30.2662,39487.0
2017-01-30 14:00:00,37.47,37.5,37.46,37.49,28221.0,30.2662,30.2905,30.2582,30.2824,28221.0
2017-01-30 14:10:00,37.48,37.5,37.47,37.49,29427.0,30.2743,30.2905,30.2662,30.2824,29427.0
2017-01-30 14:20:00,37.5,37.51,37.48,37.51,47624.0,30.2905,30.2985,30.2743,30.2985,47624.0
2017-01-30 14:30:00,37.5,37.51,37.49,37.51,35800.0,30.2905,30.2985,30.2824,30.2985,35800.0
2017-01-30 14:40:00,37.51,37.52,37.48,37.48,41159.0,30.2985,30.3066,30.2743,30.2743,41159.0
2017-01-30 14:50:00,37.49,37.51,37.48,37.5,35166.0,30.2824,30.2985,30.2743,30.2905,35166.0
2017-01-30 15:00:00,37.5,37.5,37.46,37.48,31567.0,30.2905,30.2905,30.2582,30.2743,31567.0
2017-01-30 15:10:00,37.48,37.48,37.47,37.48,18032.0,30.2743,30.2743,30.2662,30.2743,18032.0
2017-01-30 15:20:00,37.48,37.49,37.46,37.49,48738.0,30.2743,30.2824,30.2582,30.2824,48738.0
2017-01-30 15:30:00,37.49,37.5,37.48,37.49,73884.0,30.2824,30.2905,30.2743,30.2824,73884.0
2017-01-30 15:40:00,37.49,37.5,37.46,37.5,169522.0,30.2824,30.2905,30.2582,30.2905,169522.0
2017-01-30 15:50:00,37.5,37.5,37.48,37.48,536724.0,30.2905,30.2905,30.2743,30.2743,536724.0
2017-01-31 09:30:00,37.5,37.57,37.44,37.5,60398.0,30.2905,30.347,30.242,30.2905,60398.0
2017-01-31 09:40:00,37.51,37.54,37.43,37.44,43308.0,30.2985,30.3228,30.2339,30.242,43308.0
2017-01-31 09:50:00,37.44,37.45,37.35,37.39,45782.0,30.242,30.2501,30.1693,30.2016,45782.0
2017-01-31 10:00:00,37.38,37.39,37.3,37.34,100209.0,30.1935,30.2016,30.1289,30.1612,100209.0
2017-01-31 10:10:00,37.34,37.39,37.33,37.35,90351.0,30.1612,30.2016,30.1532,30.1693,90351.0
2017-01-31 10:20:00,37.35,37.38,37.31,37.33,42576.0,30.1693,30.1935,30.137,30.1532,42576.0
2017-01-31 10:30:00,37.33,37.36,37.29,37.3,33891.0,30.1532,30.1774,30.1208,30.1289,33891.0
2017-01-31 10:40:00,37.29,37.29,37.22,37.22,46203.0,30.1208,30.1208,30.0643,30.0643,46203.0
2017-01-31 10:50:00,37.23,37.26,37.22,37.26,88900.0,30.0724,30.0966,30.0643,30.0966,88900.0
2017-01-31 11:00:00,37.27,37.29,37.22,37.22,77440.0,30.1047,30.1208,30.0643,30.0643,77440.0
2017-01-31 11:10:00,37.23,37.26,37.22,37.25,67312.0,30.0724,30.0966,30.0643,30.0885,67312.0
2017-01-31 11:20:00,37.24,37.29,37.24,37.27,37485.0,30.0805,30.1208,30.0805,30.1047,37485.0
2017-01-31 11:30:00,37.28,37.32,37.26,37.3,27937.0,30.1128,30.1451,30.0966,30.1289,27937.0
2017-01-31 11:40:00,37.3,37.31,37.28,37.29,33723.0,30.1289,30.137,30.1128,30.1208,33723.0
2017-01-31 11:50:00,37.3,37.32,37.29,37.29,27718.0,30.1289,30.1451,30.1208,30.1208,27718.0
2017-01-31 12:00:00,37.29,37.33,37.29,37.32,59442.0,30.1208,30.1532,30.1208,30.1451,59442.0
2017-01-31 12:10:00,37.33,37.4,37.31,37.37,34444.0,30.1532,30.2097,30.137,30.1855,34444.0
2017-01-31 12:20:00,37.37,37.38,37.35,37.36,26052.0,30.1855,30.1935,30.1693,30.1774,26052.0
2017-01-31 12:30:00,37.36,37.37,37.33,37.34,24584.0,30.1774,30.1855,30.1532,30.1612,24584.0
2017-01-31 12:40:00,37.34,37.38,37.33,37.38,37693.0,30.1612,30.1935,30.1532,30.1935,37693.0
2017-01-31 12:50:00,37.38,37.4,37.37,37.39,37012.0,30.1935,30.2097,30.1855,30.2016,37012.0
2017-01-31 13:00:00,37.4,37.4,37.36,37.39,57560.0,30.2097,30.2097,30.1774,30.2016,57560.0
2017-01-31 13:10:00,37.39,37.39,37.36,37.36,35575.0,30.2016,30.2016,30.1774,30.1774,35575.0
2017-01-31 13:20:00,37.37,37.4,37.36,37.39,34623.0,30.1855,30.2097,30.1774,30.2016,34623.0
2017-01-31 13:30:00,37.39,37.4,37.36,37.37,69851.0,30.2016,30.2097,30.1774,30.1855,69851.0
2017-01-31 13:40:00,37.38,37.38,37.32,37.33,54825.0,30.1935,30.1935,30.1451,30.1532,54825.0
2017-01-31 13:50:00,37.33,37.34,37.3,37.31,46497.0,30.1532,30.1612,30.1289,30.137,46497.0
2017-01-31 14:00:00,37.32,37.33,37.3,37.31,28495.0,30.1451,30.1532,30.1289,30.137,28495.0
2017-01-31 14:10:00,37.31,37.32,37.29,37.32,78764.0,30.137,30.1451,30.1208,30.1451,78764.0
2017-01-31 14:20:00,37.31,37.35,37.31,37.35,24561.0,30.137,30.1693,30.137,30.1693,24561.0
2017-01-31 14:30:00,37.35,37.35,37.33,37.34,38546.0,30.1693,30.1693,30.1532,30.1612,38546.0
2017-01-31 14:40:00,37.35,37.39,37.34,37.39,25818.0,30.1693,30.2016,30.1612,30.2016,25818.0
2017-01-31 14:50:00,37.39,37.4,37.35,37.35,54034.0,30.2016,30.2097,30.1693,30.1693,54034.0
2017-01-31 15:00:00,37.36,37.37,37.33,37.34,49362.0,30.1774,30.1855,30.1532,30.1612,49362.0
2017-01-31 15:10:00,37.34,37.35,37.32,37.33,70832.0,30.1612,30.1693,30.1451,30.1532,70832.0
2017-01-31 15:20:00,37.32,37.34,37.31,37.32,116224.0,30.1451,30.1612,30.137,30.1451,116224.0
2017-01-31 15:30:00,37.32,37.35,37.3,37.34,162227.0,30.1451,30.1693,30.1289,30.1612,162227.0
2017-01-31 15:40:00,37.34,37.43,37.33,37.39,223185.0,30.1612,30.2339,30.1532,30.2016,223185.0
2017-01-31 15:50:00,37.39,37.44,37.37,37.44,381704.0,30.2016,30.242,30.1855,30.242,381704.0
2017-02-01 09:30:00,36.84,37.25,36.74,37.25,211472.0,30.3058,30.6431,30.2235,30.6431,211472.0
2017-02-01 09:40:00,37.25,37.25,36.96,36.96,106287.0,30.6431,30.6431,30.4045,30.4045,106287.0
2017-02-01 09:50:00,36.97,37.04,36.96,36.99,69674.0,30.4127,30.4703,30.4045,30.4292,69674.0
2017-02-01 10:00:00,37.0,37.08,37.0,37.03,104312.0,30.4374,30.5032,30.4374,30.4621,104312.0
2017-02-01 10:10:00,37.03,37.04,36.97,36.99,68002.0,30.4621,30.4703,30.4127,30.4292,68002.0
2017-02-01 10:20:00,37.0,37.03,36.94,37.0,47426.0,30.4374,30.4621,30.388,30.4374,47426.0
2017-02-01 10:30:00,37.0,37.03,36.93,36.95,57592.0,30.4374,30.4621,30.3798,30.3963,57592.0
2017-02-01 10:40:00,36.95,37.01,36.94,36.97,59397.0,30.3963,30.4456,30.388,30.4127,59397.0
2017-02-01 10:50:00,36.98,37.03,36.92,36.95,93858.0,30.421,30.4621,30.3716,30.3963,93858.0
2017-02-01 11:00:00,36.95,36.97,36.89,36.91,63105.0,30.3963,30.4127,30.3469,30.3634,63105.0
2017-02-01 11:10:00,36.91,36.98,36.9,36.94,74180.0,30.3634,30.421,30.3551,30.388,74180.0
2017-02-01 11:20:00,36.95,36.97,36.88,36.9,34473.0,30.3963,30.4127,30.3387,30.3551,34473.0
2017-02-01 11:30:00,36.9,36.94,36.88,36.94,39667.0,30.3551,30.388,30.3387,30.388,39667.0
2017-02-01 11:40:00,36.93,36.94,36.88,36.9,64816.0,30.3798,30.388,30.3387,30.3551,64816.0
2017-02-01 11:50:00,36.9,36.94,36.88,36.9,48402.0,30.3551,30.388,30.3387,30.3551,48402.0
2017-02-01 12:00:00,36.89,36.94,36.88,36.93,47682.0,30.3469,30.388,30.3387,30.3798,47682.0
2017-02-01 12:10:00,36.93,36.96,36.92,36.95,49828.0,30.3798,30.4045,30.3716,30.3963,49828.0
2017-02-01 12:20:00,36.95,37.0,36.95,36.98,88301.0,30.3963,30.4374,30.3963,30.421,88301.0
2017-02-01 12:30:00,36.98,37.0,36.93,36.93,55094.0,30.421,30.4374,30.3798,30.3798,55094.0
2017-02-01 12:40:00,36.93,37.0,36.93,36.98,54755.0,30.3798,30.4374,30.3798,30.421,54755.0
2017-02-01 12:50:00,36.98,37.01,36.96,37.0,97835.0,30.421,30.4456,30.4045,30.4374,97835.0
2017-02-01 13:00:00,36.99,37.03,36.95,37.02,90352.0,30.4292,30.4621,30.3963,30.4539,90352.0
2017-02-01 13:10:00,37.02,37.02,36.94,36.95,26367.0,30.4539,30.4539,30.388,30.3963,26367.0
2017-02-01 13:20:00,36.96,36.96,36.91,36.91,67630.0,30.4045,30.4045,30.3634,30.3634,67630.0
2017-02-01 13:30:00,36.91,36.94,36.9,36.93,16224.0,30.3634,30.388,30.3551,30.3798,16224.0
2017-02-01 13:40:00,36.93,36.95,36.9,36.9,40722.0,30.3798,30.3963,30.3551,30.3551,40722.0
2017-02-01 13:50:00,36.91,36.97,36.9,36.95,75318.0,30.3634,30.4127,30.3551,30.3963,75318.0
2017-02-01 14:00:00,36.94,36.97,36.88,36.89,85654.0,30.388,30.4127,30.3387,30.3469,85654.0
2017-02-01 14:10:00,36.89,36.99,36.89,36.98,41719.0,30.3469,30.4292,30.3469,30.421,41719.0
2017-02-01 14:20:00,36.98,37.02,36.97,36.99,126623.0,30.421,30.4539,30.4127,30.4292,126623.0
2017-02-01 14:30:00,37.0,37.02,36.97,37.0,103656.0,30.4374,30.4539,30.4127,30.4374,103656.0
2017-02-01 14:40:00,37.0,37.0,36.92,36.94,74614.0,30.4374,30.4374,30.3716,30.388,74614.0
2017-02-01 14:50:00,36.94,36.94,36.9,36.93,47640.0,30.388,30.388,30.3551,30.3798,47640.0
2017-02-01 15:00:00,36.93,36.97,36.92,36.93,42308.0,30.3798,30.4127,30.3716,30.3798,42308.0
2017-02-01 15:10:00,36.94,36.97,36.93,36.96,38167.0,30.388,30.4127,30.3798,30.4045,38167.0
2017-02-01 15:20:00,36.97,37.0,36.96,36.99,102595.0,30.4127,30.4374,30.4045,30.4292,102595.0
2017-02-01 15:30:00,36.99,37.0,36.98,37.0,77907.0,30.4292,30.4374,30.421,30.4374,77907.0
2017-02-01 15:40:00,37.0,37.01,36.96,36.97,199769.0,30.4374,30.4456,30.4045,30.4127,199769.0
2017-02-01 15:50:00,36.97,36.99,36.92,36.95,280361.0,30.4127,30.4292,30.3716,30.3963,280361.0
2017-02-02 09:30:00,36.89,37.08,36.78,37.08,74299.0,30.3469,30.5032,30.2564,30.5032,74299.0
2017-02-02 09:40:00,37.1,37.12,37.04,37.1,55973.0,30.5197,30.5361,30.4703,30.5197,55973.0
2017-02-02 09:50:00,37.11,37.11,37.03,37.05,62818.0,30.5279,30.5279,30.4621,30.4785,62818.0
2017-02-02 10:00:00,37.05,37.12,37.04,37.1,52413.0,30.4785,30.5361,30.4703,30.5197,52413.0
2017-02-02 10:10:00,37.1,37.17,37.1,37.15,77170.0,30.5197,30.5773,30.5197,30.5608,77170.0
2017-02-02 10:20:00,37.14,37.18,37.1,37.13,102053.0,30.5526,30.5855,30.5197,30.5443,102053.0
2017-02-02 10:30:00,37.14,37.15,37.05,37.09,48284.0,30.5526,30.5608,30.4785,30.5114,48284.0
2017-02-02 10:40:00,37.09,37.11,37.03,37.04,73263.0,30.5114,30.5279,30.4621,30.4703,73263.0
2017-02-02 10:50:00,37.04,37.1,37.03,37.1,58694.0,30.4703,30.5197,30.4621,30.5197,58694.0
2017-02-02 11:00:00,37.1,37.12,37.0,37.01,104877.0,30.5197,30.5361,30.4374,30.4456,104877.0
2017-02-02 11:10:00,37.01,37.05,36.99,37.0,54758.0,30.4456,30.4785,30.4292,30.4374,54758.0
2017-02-02 11:20:00,37.0,37.01,36.93,36.93,56874.0,30.4374,30.4456,30.3798,30.3798,56874.0
2017-02-02 11:30:00,36.94,36.99,36.91,36.98,51581.0,30.388,30.4292,30.3634,30.421,51581.0
2017-02-02 11:40:00,36.98,37.0,36.94,36.94,48784.0,30.421,30.4374,30.388,30.388,48784.0
2017-02-02 11:50:00,36.93,36.98,36.92,36.96,58658.0,30.3798,30.421,30.3716,30.4045,58658.0
2017-02-02 12:00:00,36.96,37.03,36.95,37.02,27614.0,30.4045,30.4621,30.3963,30.4539,27614.0
2017-02-02 12:10:00,37.02,37.08,37.02,37.07,38608.0,30.4539,30.5032,30.4539,30.495,38608.0
2017-02-02 12:20:00,37.07,37.09,37.06,37.08,34833.0,30.495,30.5114,30.4868,30.5032,34833.0
2017-02-02 12:30:00,37.07,37.13,37.07,37.13,42518.0,30.495,30.5443,30.495,30.5443,42518.0
2017-02-02 12:40:00,37.13,37.17,37.13,37.17,77533.0,30.5443,30.5773,30.5443,30.5773,77533.0
2017-02-02 12:50:00,37.17,37.2,37.17,37.2,23357.0,30.5773,30.6019,30.5773,30.6019,23357.0
2017-02-02 13:00:00,37.2,37.2,37.15,37.15,59600.0,30.6019,30.6019,30.5608,30.5608,59600.0
2017-02-02 13:10:00,37.16,37.18,37.13,37.16,49003.0,30.569,30.5855,30.5443,30.569,49003.0
2017-02-02 13:20:00,37.15,37.16,37.1,37.12,29671.0,30.5608,30.569,30.5197,30.5361,29671.0
2017-02-02 13:30:00,37.12,37.17,37.11,37.17,49174.0,30.5361,30.5773,30.5279,30.5773,49174.0
2017-02-02 13:40:00,37.17,37.2,37.16,37.2,40114.0,30.5773,30.6019,30.569,30.6019,40114.0
2017-02-02 13:50:00,37.2,37.25,37.19,37.23,83780.0,30.6019,30.6431,30.5937,30.6266,83780.0
2017-02-02 14:00:00,37.23,37.24,37.17,37.17,48015.0,30.6266,30.6348,30.5773,30.5773,48015.0
2017-02-02 14:10:00,37.18,37.2,37.16,37.16,35656.0,30.5855,30.6019,30.569,30.569,35656.0
2017-02-02 14:20:00,37.16,37.17,37.1,37.1,37667.0,30.569,30.5773,30.5197,30.5197,37667.0
2017-02-02 14:30:00,37.09,37.11,37.08,37.1,46516.0,30.5114,30.5279,30.5032,30.5197,46516.0
2017-02-02 14:40:00,37.09,37.11,37.08,37.09,79376.0,30.5114,30.5279,30.5032,30.5114,79376.0
2017-02-02 14:50:00,37.09,37.12,37.08,37.11,47529.0,30.5114,30.5361,30.5032,30.5279,47529.0
2017-02-02 15:00:00,37.12,37.12,37.1,37.11,63745.0,30.5361,30.5361,30.5197,30.5279,63745.0
2017-02-02 15:10:00,37.11,37.13,37.1,37.11,86961.0,30.5279,30.5443,30.5197,30.5279,86961.0
2017-02-02 15:20:00,37.12,37.16,37.11,37.14,200355.0,30.5361,30.569,30.5279,30.5526,200355.0
2017-02-02 15:30:00,37.14,37.15,37.09,37.09,243883.0,30.5526,30.5608,30.5114,30.5114,243883.0
2017-02-02 15:40:00,37.09,37.1,37.09,37.1,202768.0,30.5114,30.5197,30.5114,30.5197,202768.0
2017-02-02 15:50:00,37.09,37.14,37.09,37.09,517068.0,30.5114,30.5526,30.5114,30.5114,517068.0
2017-02-03 09:30:00,37.41,37.49,37.13,37.2,105724.0,30.7747,30.8405,30.5443,30.6019,105724.0
2017-02-03 09:40:00,37.2,37.22,37.08,37.21,76926.0,30.6019,30.6184,30.5032,30.6102,76926.0
2017-02-03 09:50:00,37.22,37.24,37.14,37.14,143972.0,30.6184,30.6348,30.5526,30.5526,143972.0
2017-02-03 10:00:00,37.15,37.24,37.14,37.17,84438.0,30.5608,30.6348,30.5526,30.5773,84438.0
2017-02-03 10:10:00,37.18,37.19,37.09,37.15,102639.0,30.5855,30.5937,30.5114,30.5608,102639.0
2017-02-03 10:20:00,37.15,37.2,37.15,37.2,61646.0,30.5608,30.6019,30.5608,30.6019,61646.0
2017-02-03 10:30:00,37.2,37.23,37.16,37.23,192068.0,30.6019,30.6266,30.569,30.6266,192068.0
2017-02-03 10:40:00,37.23,37.23,37.15,37.18,197785.0,30.6266,30.6266,30.5608,30.5855,197785.0
2017-02-03 10:50:00,37.18,37.18,37.15,37.17,60190.0,30.5855,30.5855,30.5608,30.5773,60190.0
2017-02-03 11:00:00,37.16,37.25,37.16,37.23,61040.0,30.569,30.6431,30.569,30.6266,61040.0
2017-02-03 11:10:00,37.23,37.25,37.19,37.23,89743.0,30.6266,30.6431,30.5937,30.6266,89743.0
2017-02-03 11:20:00,37.22,37.23,37.2,37.2,36097.0,30.6184,30.6266,30.6019,30.6019,36097.0
2017-02-03 11:30:00,37.2,37.22,37.15,37.2,104337.0,30.6019,30.6184,30.5608,30.6019,104337.0
2017-02-03 11:40:00,37.2,37.21,37.17,37.19,64110.0,30.6019,30.6102,30.5773,30.5937,64110.0
2017-02-03 11:50:00,37.2,37.21,37.16,37.19,37785.0,30.6019,30.6102,30.569,30.5937,37785.0
2017-02-03 12:00:00,37.2,37.2,37.16,37.17,31499.0,30.6019,30.6019,30.569,30.5773,31499.0
2017-02-03 12:10:00,37.17,37.22,37.17,37.2,22475.0,30.5773,30.6184,30.5773,30.6019,22475.0
2017-02-03 12:20:00,37.2,37.22,37.11,37.13,71987.0,30.6019,30.6184,30.5279,30.5443,71987.0
2017-02-03 12:30:00,37.13,37.17,37.12,37.17,28424.0,30.5443,30.5773,30.5361,30.5773,28424.0
2017-02-03 12:40:00,37.16,37.22,37.16,37.21,28569.0,30.569,30.6184,30.569,30.6102,28569.0
2017-02-03 12:50:00,37.22,37.24,37.21,37.21,57705.0,30.6184,30.6348,30.6102,30.6102,57705.0
2017-02-03 13:00:00,37.22,37.22,37.16,37.19,50208.0,30.6184,30.6184,30.569,30.5937,50208.0
2017-02-03 13:10:00,37.19,37.23,37.18,37.18,54126.0,30.5937,30.6266,30.5855,30.5855,54126.0
2017-02-03 13:20:00,37.19,37.2,37.15,37.15,51986.0,30.5937,30.6019,30.5608,30.5608,51986.0
2017-02-03 13:30:00,37.15,37.2,37.15,37.18,36770.0,30.5608,30.6019,30.5608,30.5855,36770.0
2017-02-03 13:40:00,37.18,37.19,37.15,37.16,49735.0,30.5855,30.5937,30.5608,30.569,49735.0
2017-02-03 13:50:00,37.17,37.2,37.15,37.16,153755.0,30.5773,30.6019,30.5608,30.569,153755.0
2017-02-03 14:00:00,37.17,37.19,37.16,37.16,97804.0,30.5773,30.5937,30.569,30.569,97804.0
2017-02-03 14:10:00,37.17,37.22,37.16,37.16,132027.0,30.5773,30.6184,30.569,30.569,132027.0
2017-02-03 14:20:00,37.16,37.18,37.15,37.18,33363.0,30.569,30.5855,30.5608,30.5855,33363.0
2017-02-03 14:30:00,37.18,37.18,37.15,37.15,60631.0,30.5855,30.5855,30.5608,30.5608,60631.0
2017-02-03 14:40:00,37.16,37.2,37.15,37.19,78617.0,30.569,30.6019,30.5608,30.5937,78617.0
2017-02-03 14:50:00,37.18,37.21,37.17,37.19,100961.0,30.5855,30.6102,30.5773,30.5937,100961.0
2017-02-03 15:00:00,37.19,37.2,37.17,37.18,68556.0,30.5937,30.6019,30.5773,30.5855,68556.0
2017-02-03 15:10:00,37.18,37.19,37.15,37.16,66611.0,30.5855,30.5937,30.5608,30.569,66611.0
2017-02-03 15:20:00,37.16,37.17,37.13,37.15,193608.0,30.569,30.5773,30.5443,30.5608,193608.0
2017-02-03 15:30:00,37.16,37.19,37.14,37.16,106634.0,30.569,30.5937,30.5526,30.569,106634.0
2017-02-03 15:40:00,37.16,37.19,37.15,37.18,141184.0,30.569,30.5937,30.5608,30.5855,141184.0
2017-02-03 15:50:00,37.18,37.18,36.98,37.12,540166.0,30.5855,30.5855,30.421,30.5361,540166.0
2017-02-06 09:30:00,36.96,37.11,36.93,37.0,38984.0,30.4045,30.5279,30.3798,30.4374,38984.0
2017-02-06 09:40:00,37.02,37.06,36.96,37.0,42463.0,30.4539,30.4868,30.4045,30.4374,42463.0
2017-02-06 09:50:00,37.0,37.11,36.98,37.09,24425.0,30.4374,30.5279,30.421,30.5114,24425.0
2017-02-06 10:00:00,37.1,37.16,37.09,37.16,40382.0,30.5197,30.569,30.5114,30.569,40382.0
2017-02-06 10:10:00,37.15,37.18,37.12,37.15,27379.0,30.5608,30.5855,30.5361,30.5608,27379.0
2017-02-06 10:20:00,37.15,37.18,37.12,37.12,54573.0,30.5608,30.5855,30.5361,30.5361,54573.0
2017-02-06 10:30:00,37.12,37.14,37.09,37.13,21108.0,30.5361,30.5526,30.5114,30.5443,21108.0
2017-02-06 10:40:00,37.13,37.13,37.07,37.09,35123.0,30.5443,30.5443,30.495,30.5114,35123.0
2017-02-06 10:50:00,37.1,37.12,37.1,37.11,29157.0,30.5197,30.5361,30.5197,30.5279,29157.0
2017-02-06 11:00:00,37.1,37.16,37.09,37.16,29366.0,30.5197,30.569,30.5114,30.569,29366.0
2017-02-06 11:10:00,37.15,37.15,37.09,37.12,25056.0,30.5608,30.5608,30.5114,30.5361,25056.0
2017-02-06 11:20:00,37.12,37.13,37.09,37.1,57073.0,30.5361,30.5443,30.5114,30.5197,57073.0
2017-02-06 11:30:00,37.09,37.11,37.09,37.1,57496.0,30.5114,30.5279,30.5114,30.5197,57496.0
2017-02-06 11:40:00,37.1,37.1,37.07,37.07,24164.0,30.5197,30.5197,30.495,30.495,24164.0
2017-02-06 11:50:00,37.08,37.11,37.06,37.08,26466.0,30.5032,30.5279,30.4868,30.5032,26466.0
2017-02-06 12:00:00,37.08,37.11,37.06,37.1,102786.0,30.5032,30.5279,30.4868,30.5197,102786.0
2017-02-06 12:10:00,37.1,37.11,37.08,37.1,56105.0,30.5197,30.5279,30.5032,30.5197,56105.0
2017-02-06 12:20:00,37.1,37.11,37.08,37.1,18573.0,30.5197,30.5279,30.5032,30.5197,18573.0
2017-02-06 12:30:00,37.11,37.11,37.08,37.1,56147.0,30.5279,30.5279,30.5032,30.5197,56147.0
2017-02-06 12:40:00,37.11,37.11,37.08,37.1,8660.0,30.5279,30.5279,30.5032,30.5197,8660.0
2017-02-06 12:50:00,37.09,37.1,37.06,37.07,11400.0,30.5114,30.5197,30.4868,30.495,11400.0
2017-02-06 13:00:00,37.07,37.08,37.04,37.04,13282.0,30.495,30.5032,30.4703,30.4703,13282.0
2017-02-06 13:10:00,37.05,37.07,37.02,37.04,18729.0,30.4785,30.495,30.4539,30.4703,18729.0
2017-02-06 13:20:00,37.04,37.06,37.02,37.04,16467.0,30.4703,30.4868,30.4539,30.4703,16467.0
2017-02-06 13:30:00,37.04,37.04,36.99,37.01,22283.0,30.4703,30.4703,30.4292,30.4456,22283.0
2017-02-06 13:40:00,37.01,37.01,36.98,37.01,33682.0,30.4456,30.4456,30.421,30.4456,33682.0
2017-02-06 13:50:00,37.01,37.05,37.0,37.02,62795.0,30.4456,30.4785,30.4374,30.4539,62795.0
2017-02-06 14:00:00,37.03,37.04,36.99,37.01,47464.0,30.4621,30.4703,30.4292,30.4456,47464.0
2017-02-06 14:10:00,37.01,37.02,36.99,37.01,15012.0,30.4456,30.4539,30.4292,30.4456,15012.0
2017-02-06 14:20:00,37.01,37.01,36.97,36.97,29792.0,30.4456,30.4456,30.4127,30.4127,29792.0
2017-02-06 14:30:00,36.97,37.03,36.96,36.99,143041.0,30.4127,30.4621,30.4045,30.4292,143041.0
2017-02-06 14:40:00,36.98,37.0,36.96,36.99,27376.0,30.421,30.4374,30.4045,30.4292,27376.0
2017-02-06 14:50:00,36.98,36.99,36.97,36.99,35286.0,30.421,30.4292,30.4127,30.4292,35286.0
2017-02-06 15:00:00,36.99,36.99,36.93,36.95,100371.0,30.4292,30.4292,30.3798,30.3963,100371.0
2017-02-06 15:10:00,36.95,36.99,36.95,36.95,59751.0,30.3963,30.4292,30.3963,30.3963,59751.0
2017-02-06 15:20:00,36.95,36.98,36.95,36.97,53361.0,30.3963,30.421,30.3963,30.4127,53361.0
2017-02-06 15:30:00,36.97,37.01,36.94,37.01,69689.0,30.4127,30.4456,30.388,30.4456,69689.0
2017-02-06 15:40:00,37.01,37.01,36.97,36.98,73195.0,30.4456,30.4456,30.4127,30.421,73195.0
2017-02-06 15:50:00,36.98,37.02,36.97,36.99,194247.0,30.421,30.4539,30.4127,30.4292,194247.0
2017-02-07 09:30:00,37.1,37.16,36.94,36.97,129757.0,30.5197,30.569,30.388,30.4127,129757.0
2017-02-07 09:40:00,36.96,37.05,36.96,37.02,75044.0,30.4045,30.4785,30.4045,30.4539,75044.0
2017-02-07 09:50:00,37.02,37.03,36.92,36.93,40616.0,30.4539,30.4621,30.3716,30.3798,40616.0
2017-02-07 10:00:00,36.92,36.98,36.89,36.97,61872.0,30.3716,30.421,30.3469,30.4127,61872.0
2017-02-07 10:10:00,36.97,36.97,36.86,36.87,39494.0,30.4127,30.4127,30.3222,30.3305,39494.0
2017-02-07 10:20:00,36.87,36.9,36.85,36.87,73544.0,30.3305,30.3551,30.314,30.3305,73544.0
2017-02-07 10:30:00,36.87,36.88,36.79,36.83,68348.0,30.3305,30.3387,30.2647,30.2976,68348.0
2017-02-07 10:40:00,36.83,36.86,36.81,36.84,45751.0,30.2976,30.3222,30.2811,30.3058,45751.0
2017-02-07 10:50:00,36.84,36.86,36.78,36.81,70549.0,30.3058,30.3222,30.2564,30.2811,70549.0
2017-02-07 11:00:00,36.8,36.89,36.8,36.85,45604.0,30.2729,30.3469,30.2729,30.314,45604.0
2017-02-07 11:10:00,36.85,36.86,36.81,36.82,43258.0,30.314,30.3222,30.2811,30.2893,43258.0
2017-02-07 11:20:00,36.81,36.83,36.78,36.81,61633.0,30.2811,30.2976,30.2564,30.2811,61633.0
2017-02-07 11:30:00,36.81,36.86,36.78,36.82,55275.0,30.2811,30.3222,30.2564,30.2893,55275.0
2017-02-07 11:40:00,36.82,36.86,36.79,36.8,48337.0,30.2893,30.3222,30.2647,30.2729,48337.0
2017-02-07 11:50:00,36.8,36.85,36.79,36.84,66453.0,30.2729,30.314,30.2647,30.3058,66453.0
2017-02-07 12:00:00,36.85,36.96,36.85,36.95,30491.0,30.314,30.4045,30.314,30.3963,30491.0
2017-02-07 12:10:00,36.95,37.0,36.92,37.0,55536.0,30.3963,30.4374,30.3716,30.4374,55536.0
2017-02-07 12:20:00,36.99,37.01,36.9,36.9,85824.0,30.4292,30.4456,30.3551,30.3551,85824.0
2017-02-07 12:30:00,36.9,36.96,36.9,36.96,22621.0,30.3551,30.4045,30.3551,30.4045,22621.0
2017-02-07 12:40:00,36.96,36.96,36.91,36.92,24764.0,30.4045,30.4045,30.3634,30.3716,24764.0
2017-02-07 12:50:00,36.92,36.94,36.9,36.92,21737.0,30.3716,30.388,30.3551,30.3716,21737.0
2017-02-07 13:00:00,36.91,36.92,36.89,36.91,22254.0,30.3634,30.3716,30.3469,30.3634,22254.0
2017-02-07 13:10:00,36.91,36.91,36.85,36.87,68961.0,30.3634,30.3634,30.314,30.3305,68961.0
2017-02-07 13:20:00,36.87,36.92,36.87,36.91,30506.0,30.3305,30.3716,30.3305,30.3634,30506.0
2017-02-07 13:30:00,36.91,36.92,36.89,36.91,21567.0,30.3634,30.3716,30.3469,30.3634,21567.0
2017-02-07 13:40:00,36.91,36.93,36.9,36.93,17974.0,30.3634,30.3798,30.3551,30.3798,17974.0
2017-02-07 13:50:00,36.93,36.94,36.89,36.93,27361.0,30.3798,30.388,30.3469,30.3798,27361.0
2017-02-07 14:00:00,36.93,36.95,36.89,36.92,55282.0,30.3798,30.3963,30.3469,30.3716,55282.0
2017-02-07 14:10:00,36.91,36.97,36.91,36.97,24364.0,30.3634,30.4127,30.3634,30.4127,24364.0
2017-02-07 14:20:00,36.97,37.0,36.94,36.96,65893.0,30.4127,30.4374,30.388,30.4045,65893.0
2017-02-07 14:30:00,36.97,37.0,36.96,37.0,40395.0,30.4127,30.4374,30.4045,30.4374,40395.0
2017-02-07 14:40:00,37.0,37.02,36.99,37.02,22625.0,30.4374,30.4539,30.4292,30.4539,22625.0
2017-02-07 14:50:00,37.02,37.06,37.01,37.02,46589.0,30.4539,30.4868,30.4456,30.4539,46589.0
2017-02-07 15:00:00,37.02,37.04,37.02,37.03,35523.0,30.4539,30.4703,30.4539,30.4621,35523.0
2017-02-07 15:10:00,37.02,37.04,37.01,37.03,38139.0,30.4539,30.4703,30.4456,30.4621,38139.0
2017-02-07 15:20:00,37.02,37.04,36.99,37.04,54805.0,30.4539,30.4703,30.4292,30.4703,54805.0
2017-02-07 15:30:00,37.04,37.04,36.98,36.99,66232.0,30.4703,30.4703,30.421,30.4292,66232.0
2017-02-07 15:40:00,36.98,37.01,36.98,36.99,121376.0,30.421,30.4456,30.421,30.4292,121376.0
2017-02-07 15:50:00,36.99,37.04,36.98,37.03,300128.0,30.4292,30.4703,30.421,30.4621,300128.0
2017-02-08 09:30:00,37.01,37.1,36.84,36.94,44911.0,30.4456,30.5197,30.3058,30.388,44911.0
2017-02-08 09:40:00,36.94,36.94,36.85,36.88,25046.0,30.388,30.388,30.314,30.3387,25046.0
2017-02-08 09:50:00,36.89,36.97,36.89,36.97,24231.0,30.3469,30.4127,30.3469,30.4127,24231.0
2017-02-08 10:00:00,36.96,37.06,36.95,37.0,35538.0,30.4045,30.4868,30.3963,30.4374,35538.0
2017-02-08 10:10:00,36.99,37.03,36.98,37.03,32038.0,30.4292,30.4621,30.421,30.4621,32038.0
2017-02-08 10:20:00,37.02,37.05,37.0,37.03,23121.0,30.4539,30.4785,30.4374,30.4621,23121.0
2017-02-08 10:30:00,37.02,37.05,36.98,37.01,34471.0,30.4539,30.4785,30.421,30.4456,34471.0
2017-02-08 10:40:00,37.02,37.05,36.99,37.02,31977.0,30.4539,30.4785,30.4292,30.4539,31977.0
2017-02-08 10:50:00,37.01,37.02,36.95,36.96,45584.0,30.4456,30.4539,30.3963,30.4045,45584.0
2017-02-08 11:00:00,36.97,37.01,36.95,36.96,34673.0,30.4127,30.4456,30.3963,30.4045,34673.0
2017-02-08 11:10:00,36.96,36.99,36.92,36.96,69034.0,30.4045,30.4292,30.3716,30.4045,69034.0
2017-02-08 11:20:00,36.97,37.01,36.91,36.92,37960.0,30.4127,30.4456,30.3634,30.3716,37960.0
2017-02-08 11:30:00,36.92,36.97,36.91,36.91,55066.0,30.3716,30.4127,30.3634,30.3634,55066.0
2017-02-08 11:40:00,36.91,36.94,36.89,36.89,78234.0,30.3634,30.388,30.3469,30.3469,78234.0
2017-02-08 11:50:00,36.89,36.92,36.88,36.89,47667.0,30.3469,30.3716,30.3387,30.3469,47667.0
2017-02-08 12:00:00,36.89,36.98,36.89,36.96,44640.0,30.3469,30.421,30.3469,30.4045,44640.0
2017-02-08 12:10:00,36.95,36.97,36.94,36.95,18463.0,30.3963,30.4127,30.388,30.3963,18463.0
2017-02-08 12:20:00,36.95,36.97,36.93,36.94,31234.0,30.3963,30.4127,30.3798,30.388,31234.0
2017-02-08 12:30:00,36.95,36.97,36.93,36.93,23107.0,30.3963,30.4127,30.3798,30.3798,23107.0
2017-02-08 12:40:00,36.93,36.97,36.92,36.95,21417.0,30.3798,30.4127,30.3716,30.3963,21417.0
2017-02-08 12:50:00,36.96,36.96,36.94,36.96,14603.0,30.4045,30.4045,30.388,30.4045,14603.0
2017-02-08 13:00:00,36.95,37.01,36.95,36.98,15822.0,30.3963,30.4456,30.3963,30.421,15822.0
2017-02-08 13:10:00,36.98,37.01,36.98,37.01,10909.0,30.421,30.4456,30.421,30.4456,10909.0
2017-02-08 13:20:00,37.01,37.05,36.99,37.05,51909.0,30.4456,30.4785,30.4292,30.4785,51909.0
2017-02-08 13:30:00,37.05,37.06,37.03,37.04,18945.0,30.4785,30.4868,30.4621,30.4703,18945.0
2017-02-08 13:40:00,37.04,37.08,37.03,37.08,48100.0,30.4703,30.5032,30.4621,30.5032,48100.0
2017-02-08 13:50:00,37.08,37.09,37.06,37.06,39114.0,30.5032,30.5114,30.4868,30.4868,39114.0
2017-02-08 14:00:00,37.07,37.07,36.98,36.98,47428.0,30.495,30.495,30.421,30.421,47428.0
2017-02-08 14:10:00,36.98,37.03,36.98,37.02,34855.0,30.421,30.4621,30.421,30.4539,34855.0
2017-02-08 14:20:00,37.01,37.02,36.99,37.01,23972.0,30.4456,30.4539,30.4292,30.4456,23972.0
2017-02-08 14:30:00,37.01,37.02,36.98,37.01,30524.0,30.4456,30.4539,30.421,30.4456,30524.0
2017-02-08 14:40:00,37.01,37.01,36.98,37.0,23646.0,30.4456,30.4456,30.421,30.4374,23646.0
2017-02-08 14:50:00,37.0,37.01,36.97,36.98,30288.0,30.4374,30.4456,30.4127,30.421,30288.0
2017-02-08 15:00:00,36.98,36.98,36.94,36.96,42201.0,30.421,30.421,30.388,30.4045,42201.0
2017-02-08 15:10:00,36.96,36.97,36.94,36.95,33912.0,30.4045,30.4127,30.388,30.3963,33912.0
2017-02-08 15:20:00,36.95,36.96,36.91,36.96,58125.0,30.3963,30.4045,30.3634,30.4045,58125.0
2017-02-08 15:30:00,36.95,36.96,36.92,36.95,55021.0,30.3963,30.4045,30.3716,30.3963,55021.0
2017-02-08 15:40:00,36.95,36.97,36.95,36.97,63711.0,30.3963,30.4127,30.3963,30.4127,63711.0
2017-02-08 15:50:00,36.97,36.98,36.95,36.96,164285.0,30.4127,30.421,30.3963,30.4045,164285.0
2017-02-09 09:30:00,37.0,37.0,36.88,36.94,65873.0,30.4374,30.4374,30.3387,30.388,65873.0
2017-02-09 09:40:00,36.93,36.98,36.91,36.92,33498.0,30.3798,30.421,30.3634,30.3716,33498.0
2017-02-09 09:50:00,36.93,37.09,36.92,37.09,29156.0,30.3798,30.5114,30.3716,30.5114,29156.0
2017-02-09 10:00:00,37.09,37.13,37.05,37.07,22825.0,30.5114,30.5443,30.4785,30.495,22825.0
2017-02-09 10:10:00,37.08,37.11,37.06,37.06,24734.0,30.5032,30.5279,30.4868,30.4868,24734.0
2017-02-09 10:20:00,37.06,37.16,37.06,37.12,27049.0,30.4868,30.569,30.4868,30.5361,27049.0
2017-02-09 10:30:00,37.12,37.16,37.1,37.11,25381.0,30.5361,30.569,30.5197,30.5279,25381.0
2017-02-09 10:40:00,37.11,37.15,37.1,37.15,60009.0,30.5279,30.5608,30.5197,30.5608,60009.0
2017-02-09 10:50:00,37.15,37.28,37.14,37.27,114317.0,30.5608,30.6677,30.5526,30.6595,114317.0
2017-02-09 11:00:00,37.27,37.3,37.23,37.23,35409.0,30.6595,30.6842,30.6266,30.6266,35409.0
2017-02-09 11:10:00,37.23,37.25,37.21,37.24,55592.0,30.6266,30.6431,30.6102,30.6348,55592.0
2017-02-09 11:20:00,37.24,37.36,37.24,37.35,230449.0,30.6348,30.7336,30.6348,30.7253,230449.0
2017-02-09 11:30:00,37.36,37.36,37.25,37.26,36533.0,30.7336,30.7336,30.6431,30.6513,36533.0
2017-02-09 11:40:00,37.26,37.29,37.23,37.25,27279.0,30.6513,30.676,30.6266,30.6431,27279.0
2017-02-09 11:50:00,37.25,37.26,37.19,37.21,24704.0,30.6431,30.6513,30.5937,30.6102,24704.0
2017-02-09 12:00:00,37.21,37.24,37.19,37.24,47019.0,30.6102,30.6348,30.5937,30.6348,47019.0
2017-02-09 12:10:00,37.24,37.27,37.23,37.26,21595.0,30.6348,30.6595,30.6266,30.6513,21595.0
2017-02-09 12:20:00,37.26,37.28,37.22,37.23,21638.0,30.6513,30.6677,30.6184,30.6266,21638.0
2017-02-09 12:30:00,37.24,37.26,37.23,37.24,18296.0,30.6348,30.6513,30.6266,30.6348,18296.0
2017-02-09 12:40:00,37.24,37.26,37.21,37.22,21483.0,30.6348,30.6513,30.6102,30.6184,21483.0
2017-02-09 12:50:00,37.23,37.24,37.22,37.23,8766.0,30.6266,30.6348,30.6184,30.6266,8766.0
2017-02-09 13:00:00,37.23,37.25,37.22,37.22,13351.0,30.6266,30.6431,30.6184,30.6184,13351.0
2017-02-09 13:10:00,37.23,37.25,37.19,37.2,83529.0,30.6266,30.6431,30.5937,30.6019,83529.0
2017-02-09 13:20:00,37.2,37.23,37.19,37.23,18927.0,30.6019,30.6266,30.5937,30.6266,18927.0
2017-02-09 13:30:00,37.23,37.23,37.19,37.2,19641.0,30.6266,30.6266,30.5937,30.6019,19641.0
2017-02-09 13:40:00,37.21,37.22,37.19,37.21,14613.0,30.6102,30.6184,30.5937,30.6102,14613.0
2017-02-09 13:50:00,37.21,37.25,37.21,37.25,24229.0,30.6102,30.6431,30.6102,30.6431,24229.0
2017-02-09 14:00:00,37.25,37.26,37.24,37.26,20172.0,30.6431,30.6513,30.6348,30.6513,20172.0
2017-02-09 14:10:00,37.26,37.28,37.24,37.26,19612.0,30.6513,30.6677,30.6348,30.6513,19612.0
2017-02-09 14:20:00,37.26,37.3,37.25,37.29,26898.0,30.6513,30.6842,30.6431,30.676,26898.0
2017-02-09 14:30:00,37.28,37.31,37.27,37.31,16841.0,30.6677,30.6924,30.6595,30.6924,16841.0
2017-02-09 14:40:00,37.32,37.34,37.29,37.3,25599.0,30.7006,30.7171,30.676,30.6842,25599.0
2017-02-09 14:50:00,37.3,37.33,37.28,37.3,22321.0,30.6842,30.7089,30.6677,30.6842,22321.0
2017-02-09 15:00:00,37.3,37.32,37.28,37.28,19349.0,30.6842,30.7006,30.6677,30.6677,19349.0
2017-02-09 15:10:00,37.28,37.31,37.27,37.27,31197.0,30.6677,30.6924,30.6595,30.6595,31197.0
2017-02-09 15:20:00,37.28,37.3,37.27,37.29,25434.0,30.6677,30.6842,30.6595,30.676,25434.0
2017-02-09 15:30:00,37.29,37.29,37.26,37.27,36598.0,30.676,30.676,30.6513,30.6595,36598.0
2017-02-09 15:40:00,37.28,37.32,37.25,37.32,90113.0,30.6677,30.7006,30.6431,30.7006,90113.0
2017-02-09 15:50:00,37.32,37.35,37.31,37.32,229471.0,30.7006,30.7253,30.6924,30.7006,229471.0
2017-02-10 09:30:00,37.22,37.34,37.22,37.32,61665.0,30.6184,30.7171,30.6184,30.7006,61665.0
2017-02-10 09:40:00,37.32,37.35,37.29,37.3,20242.0,30.7006,30.7253,30.676,30.6842,20242.0
2017-02-10 09:50:00,37.3,37.4,37.3,37.39,71845.0,30.6842,30.7665,30.6842,30.7582,71845.0
2017-02-10 10:00:00,37.4,37.45,37.38,37.45,48268.0,30.7665,30.8076,30.75,30.8076,48268.0
2017-02-10 10:10:00,37.45,37.51,37.44,37.45,60220.0,30.8076,30.8569,30.7994,30.8076,60220.0
2017-02-10 10:20:00,37.45,37.46,37.4,37.46,44340.0,30.8076,30.8158,30.7665,30.8158,44340.0
2017-02-10 10:30:00,37.47,37.47,37.42,37.43,100300.0,30.824,30.824,30.7829,30.7911,100300.0
2017-02-10 10:40:00,37.43,37.44,37.39,37.41,37868.0,30.7911,30.7994,30.7582,30.7747,37868.0
2017-02-10 10:50:00,37.41,37.47,37.4,37.47,80531.0,30.7747,30.824,30.7665,30.824,80531.0
2017-02-10 11:00:00,37.47,37.48,37.43,37.43,23547.0,30.824,30.8323,30.7911,30.7911,23547.0
2017-02-10 11:10:00,37.44,37.5,37.43,37.48,33065.0,30.7994,30.8487,30.7911,30.8323,33065.0
2017-02-10 11:20:00,37.47,37.49,37.45,37.46,17751.0,30.824,30.8405,30.8076,30.8158,17751.0
2017-02-10 11:30:00,37.45,37.47,37.41,37.41,19653.0,30.8076,30.824,30.7747,30.7747,19653.0
2017-02-10 11:40:00,37.42,37.45,37.41,37.44,32063.0,30.7829,30.8076,30.7747,30.7994,32063.0
2017-02-10 11:50:00,37.44,37.45,37.42,37.45,36988.0,30.7994,30.8076,30.7829,30.8076,36988.0
2017-02-10 12:00:00,37.45,37.46,37.43,37.45,11631.0,30.8076,30.8158,30.7911,30.8076,11631.0
2017-02-10 12:10:00,37.45,37.59,37.44,37.58,127264.0,30.8076,30.9228,30.7994,30.9145,127264.0
2017-02-10 12:20:00,37.58,37.62,37.56,37.57,48555.0,30.9145,30.9474,30.8981,30.9063,48555.0
2017-02-10 12:30:00,37.57,37.63,37.57,37.63,123622.0,30.9063,30.9557,30.9063,30.9557,123622.0
2017-02-10 12:40:00,37.63,37.64,37.62,37.64,12236.0,30.9557,30.9639,30.9474,30.9639,12236.0
2017-02-10 12:50:00,37.64,37.67,37.61,37.65,71812.0,30.9639,30.9886,30.9392,30.9721,71812.0
2017-02-10 13:00:00,37.66,37.68,37.65,37.68,18327.0,30.9803,30.9968,30.9721,30.9968,18327.0
2017-02-10 13:10:00,37.68,37.68,37.63,37.65,59652.0,30.9968,30.9968,30.9557,30.9721,59652.0
2017-02-10 13:20:00,37.65,37.69,37.65,37.68,42060.0,30.9721,31.005,30.9721,30.9968,42060.0
2017-02-10 13:30:00,37.68,37.7,37.66,37.69,26027.0,30.9968,31.0132,30.9803,31.005,26027.0
2017-02-10 13:40:00,37.69,37.72,37.68,37.7,60556.0,31.005,31.0297,30.9968,31.0132,60556.0
2017-02-10 13:50:00,37.7,37.7,37.65,37.66,26773.0,31.0132,31.0132,30.9721,30.9803,26773.0
2017-02-10 14:00:00,37.66,37.69,37.64,37.69,58255.0,30.9803,31.005,30.9639,31.005,58255.0
2017-02-10 14:10:00,37.69,37.7,37.68,37.7,22059.0,31.005,31.0132,30.9968,31.0132,22059.0
2017-02-10 14:20:00,37.69,37.7,37.67,37.7,41312.0,31.005,31.0132,30.9886,31.0132,41312.0
2017-02-10 14:30:00,37.69,37.7,37.65,37.67,40521.0,31.005,31.0132,30.9721,30.9886,40521.0
2017-02-10 14:40:00,37.66,37.68,37.65,37.66,29487.0,30.9803,30.9968,30.9721,30.9803,29487.0
2017-02-10 14:50:00,37.67,37.67,37.61,37.62,45581.0,30.9886,30.9886,30.9392,30.9474,45581.0
2017-02-10 15:00:00,37.62,37.64,37.62,37.62,22112.0,30.9474,30.9639,30.9474,30.9474,22112.0
2017-02-10 15:10:00,37.62,37.65,37.61,37.65,48786.0,30.9474,30.9721,30.9392,30.9721,48786.0
2017-02-10 15:20:00,37.65,37.65,37.61,37.64,61727.0,30.9721,30.9721,30.9392,30.9639,61727.0
2017-02-10 15:30:00,37.64,37.69,37.63,37.69,115408.0,30.9639,31.005,30.9557,31.005,115408.0
2017-02-10 15:40:00,37.69,37.72,37.68,37.71,180276.0,31.005,31.0297,30.9968,31.0215,180276.0
2017-02-10 15:50:00,37.71,37.71,37.65,37.65,209175.0,31.0215,31.0215,30.9721,30.9721,209175.0
2017-02-13 09:30:00,37.72,37.72,37.55,37.66,114164.0,31.0297,31.0297,30.8899,30.9803,114164.0
2017-02-13 09:40:00,37.67,37.75,37.59,37.59,62438.0,30.9886,31.0544,30.9228,30.9228,62438.0
2017-02-13 09:50:00,37.6,37.64,37.57,37.64,37901.0,30.931,30.9639,30.9063,30.9639,37901.0
2017-02-13 10:00:00,37.64,37.72,37.61,37.72,35075.0,30.9639,31.0297,30.9392,31.0297,35075.0
2017-02-13 10:10:00,37.72,37.73,37.66,37.68,23990.0,31.0297,31.0379,30.9803,30.9968,23990.0
2017-02-13 10:20:00,37.68,37.68,37.6,37.62,20818.0,30.9968,30.9968,30.931,30.9474,20818.0
2017-02-13 10:30:00,37.62,37.64,37.58,37.6,29160.0,30.9474,30.9639,30.9145,30.931,29160.0
2017-02-13 10:40:00,37.61,37.64,37.6,37.63,36331.0,30.9392,30.9639,30.931,30.9557,36331.0
2017-02-13 10:50:00,37.62,37.65,37.62,37.64,35607.0,30.9474,30.9721,30.9474,30.9639,35607.0
2017-02-13 11:00:00,37.64,37.64,37.57,37.57,76707.0,30.9639,30.9639,30.9063,30.9063,76707.0
2017-02-13 11:10:00,37.57,37.59,37.55,37.57,76526.0,30.9063,30.9228,30.8899,30.9063,76526.0
2017-02-13 11:20:00,37.58,37.58,37.55,37.55,75506.0,30.9145,30.9145,30.8899,30.8899,75506.0
2017-02-13 11:30:00,37.55,37.58,37.54,37.54,80370.0,30.8899,30.9145,30.8816,30.8816,80370.0
2017-02-13 11:40:00,37.54,37.55,37.52,37.54,24999.0,30.8816,30.8899,30.8652,30.8816,24999.0
2017-02-13 11:50:00,37.54,37.55,37.47,37.47,59920.0,30.8816,30.8899,30.824,30.824,59920.0
2017-02-13 12:00:00,37.47,37.54,37.47,37.53,25148.0,30.824,30.8816,30.824,30.8734,25148.0
2017-02-13 12:10:00,37.53,37.54,37.48,37.52,52194.0,30.8734,30.8816,30.8323,30.8652,52194.0
2017-02-13 12:20:00,37.52,37.54,37.49,37.49,75025.0,30.8652,30.8816,30.8405,30.8405,75025.0
2017-02-13 12:30:00,37.49,37.54,37.49,37.5,60877.0,30.8405,30.8816,30.8405,30.8487,60877.0
2017-02-13 12:40:00,37.5,37.5,37.45,37.48,44211.0,30.8487,30.8487,30.8076,30.8323,44211.0
2017-02-13 12:50:00,37.49,37.55,37.48,37.55,18574.0,30.8405,30.8899,30.8323,30.8899,18574.0
2017-02-13 13:00:00,37.55,37.55,37.53,37.54,19065.0,30.8899,30.8899,30.8734,30.8816,19065.0
2017-02-13 13:10:00,37.54,37.57,37.53,37.56,44729.0,30.8816,30.9063,30.8734,30.8981,44729.0
2017-02-13 13:20:00,37.56,37.6,37.54,37.6,76846.0,30.8981,30.931,30.8816,30.931,76846.0
2017-02-13 13:30:00,37.6,37.65,37.58,37.6,39278.0,30.931,30.9721,30.9145,30.931,39278.0
2017-02-13 13:40:00,37.61,37.62,37.58,37.59,20566.0,30.9392,30.9474,30.9145,30.9228,20566.0
2017-02-13 13:50:00,37.58,37.6,37.57,37.6,20845.0,30.9145,30.931,30.9063,30.931,20845.0
2017-02-13 14:00:00,37.59,37.61,37.56,37.61,43008.0,30.9228,30.9392,30.8981,30.9392,43008.0
2017-02-13 14:10:00,37.61,37.61,37.55,37.58,66600.0,30.9392,30.9392,30.8899,30.9145,66600.0
2017-02-13 14:20:00,37.58,37.62,37.55,37.62,36767.0,30.9145,30.9474,30.8899,30.9474,36767.0
2017-02-13 14:30:00,37.61,37.62,37.57,37.62,45692.0,30.9392,30.9474,30.9063,30.9474,45692.0
2017-02-13 14:40:00,37.62,37.62,37.57,37.6,37067.0,30.9474,30.9474,30.9063,30.931,37067.0
2017-02-13 14:50:00,37.6,37.6,37.54,37.57,42585.0,30.931,30.931,30.8816,30.9063,42585.0
2017-02-13 15:00:00,37.56,37.58,37.55,37.58,29612.0,30.8981,30.9145,30.8899,30.9145,29612.0
2017-02-13 15:10:00,37.58,37.6,37.55,37.57,43420.0,30.9145,30.931,30.8899,30.9063,43420.0
2017-02-13 15:20:00,37.57,37.61,37.55,37.61,44492.0,30.9063,30.9392,30.8899,30.9392,44492.0
2017-02-13 15:30:00,37.62,37.63,37.58,37.63,141333.0,30.9474,30.9557,30.9145,30.9557,141333.0
2017-02-13 15:40:00,37.62,37.63,37.59,37.61,144622.0,30.9474,30.9557,30.9228,30.9392,144622.0
2017-02-13 15:50:00,37.61,37.61,37.56,37.59,188440.0,30.9392,30.9392,30.8981,30.9228,188440.0
2017-02-14 09:30:00,37.6,37.61,37.45,37.5,35105.0,30.931,30.9392,30.8076,30.8487,35105.0
2017-02-14 09:40:00,37.5,37.5,37.43,37.5,24644.0,30.8487,30.8487,30.7911,30.8487,24644.0
2017-02-14 09:50:00,37.5,37.51,37.38,37.4,62528.0,30.8487,30.8569,30.75,30.7665,62528.0
2017-02-14 10:00:00,37.4,37.4,37.31,37.32,119639.0,30.7665,30.7665,30.6924,30.7006,119639.0
2017-02-14 10:10:00,37.33,37.39,37.32,37.36,55743.0,30.7089,30.7582,30.7006,30.7336,55743.0
2017-02-14 10:20:00,37.37,37.37,37.29,37.32,35630.0,30.7418,30.7418,30.676,30.7006,35630.0
2017-02-14 10:30:00,37.32,37.36,37.31,37.35,34159.0,30.7006,30.7336,30.6924,30.7253,34159.0
2017-02-14 10:40:00,37.36,37.36,37.33,37.35,42688.0,30.7336,30.7336,30.7089,30.7253,42688.0
2017-02-14 10:50:00,37.35,37.4,37.35,37.39,74507.0,30.7253,30.7665,30.7253,30.7582,74507.0
2017-02-14 11:00:00,37.38,37.4,37.3,37.34,47952.0,30.75,30.7665,30.6842,30.7171,47952.0
2017-02-14 11:10:00,37.36,37.46,37.36,37.45,45662.0,30.7336,30.8158,30.7336,30.8076,45662.0
2017-02-14 11:20:00,37.45,37.47,37.44,37.47,11970.0,30.8076,30.824,30.7994,30.824,11970.0
2017-02-14 11:30:00,37.46,37.48,37.45,37.45,17891.0,30.8158,30.8323,30.8076,30.8076,17891.0
2017-02-14 11:40:00,37.45,37.46,37.42,37.43,26142.0,30.8076,30.8158,30.7829,30.7911,26142.0
2017-02-14 11:50:00,37.42,37.44,37.39,37.41,30756.0,30.7829,30.7994,30.7582,30.7747,30756.0
2017-02-14 12:00:00,37.41,37.46,37.41,37.44,16196.0,30.7747,30.8158,30.7747,30.7994,16196.0
2017-02-14 12:10:00,37.44,37.46,37.43,37.44,18162.0,30.7994,30.8158,30.7911,30.7994,18162.0
2017-02-14 12:20:00,37.44,37.45,37.43,37.43,12409.0,30.7994,30.8076,30.7911,30.7911,12409.0
2017-02-14 12:30:00,37.43,37.46,37.42,37.43,20808.0,30.7911,30.8158,30.7829,30.7911,20808.0
2017-02-14 12:40:00,37.42,37.43,37.4,37.41,12291.0,30.7829,30.7911,30.7665,30.7747,12291.0
2017-02-14 12:50:00,37.41,37.49,37.41,37.46,21518.0,30.7747,30.8405,30.7747,30.8158,21518.0
2017-02-14 13:00:00,37.47,37.53,37.46,37.52,46576.0,30.824,30.8734,30.8158,30.8652,46576.0
2017-02-14 13:10:00,37.52,37.52,37.46,37.47,24474.0,30.8652,30.8652,30.8158,30.824,24474.0
2017-02-14 13:20:00,37.46,37.49,37.45,37.47,22549.0,30.8158,30.8405,30.8076,30.824,22549.0
2017-02-14 13:30:00,37.47,37.49,37.45,37.49,36143.0,30.824,30.8405,30.8076,30.8405,36143.0
2017-02-14 13:40:00,37.48,37.5,37.47,37.48,21299.0,30.8323,30.8487,30.824,30.8323,21299.0
2017-02-14 13:50:00,37.47,37.52,37.47,37.5,22503.0,30.824,30.8652,30.824,30.8487,22503.0
2017-02-14 14:00:00,37.5,37.55,37.49,37.52,36257.0,30.8487,30.8899,30.8405,30.8652,36257.0
2017-02-14 14:10:00,37.52,37.55,37.51,37.55,17629.0,30.8652,30.8899,30.8569,30.8899,17629.0
2017-02-14 14:20:00,37.55,37.56,37.52,37.55,95645.0,30.8899,30.8981,30.8652,30.8899,95645.0
2017-02-14 14:30:00,37.54,37.55,37.51,37.53,16605.0,30.8816,30.8899,30.8569,30.8734,16605.0
2017-02-14 14:40:00,37.53,37.53,37.49,37.5,19722.0,30.8734,30.8734,30.8405,30.8487,19722.0
2017-02-14 14:50:00,37.49,37.51,37.48,37.48,32630.0,30.8405,30.8569,30.8323,30.8323,32630.0
2017-02-14 15:00:00,37.49,37.51,37.48,37.49,59926.0,30.8405,30.8569,30.8323,30.8405,59926.0
2017-02-14 15:10:00,37.49,37.51,37.48,37.49,31394.0,30.8405,30.8569,30.8323,30.8405,31394.0
2017-02-14 15:20:00,37.49,37.51,37.48,37.51,50249.0,30.8405,30.8569,30.8323,30.8569,50249.0
2017-02-14 15:30:00,37.51,37.51,37.49,37.51,58896.0,30.8569,30.8569,30.8405,30.8569,58896.0
2017-02-14 15:40:00,37.51,37.53,37.5,37.53,86239.0,30.8569,30.8734,30.8487,30.8734,86239.0
2017-02-14 15:50:00,37.53,37.54,37.42,37.44,493884.0,30.8734,30.8816,30.7829,30.7994,493884.0
2017-02-15 09:30:00,37.75,38.21,37.75,38.01,248080.0,31.0544,31.4328,31.0544,31.2683,248080.0
2017-02-15 09:40:00,38.02,38.21,37.98,38.15,141963.0,31.2765,31.4328,31.2436,31.3834,141963.0
2017-02-15 09:50:00,38.15,38.15,38.04,38.07,97842.0,31.3834,31.3834,31.2929,31.3176,97842.0
2017-02-15 10:00:00,38.06,38.14,38.02,38.13,183380.0,31.3094,31.3752,31.2765,31.367,183380.0
2017-02-15 10:10:00,38.13,38.2,38.11,38.2,51959.0,31.367,31.4246,31.3505,31.4246,51959.0
2017-02-15 10:20:00,38.2,38.24,38.19,38.23,89322.0,31.4246,31.4575,31.4163,31.4492,89322.0
2017-02-15 10:30:00,38.22,38.25,38.21,38.23,136985.0,31.441,31.4657,31.4328,31.4492,136985.0
2017-02-15 10:40:00,38.23,38.37,38.23,38.37,145123.0,31.4492,31.5644,31.4492,31.5644,145123.0
2017-02-15 10:50:00,38.37,38.41,38.34,38.36,95701.0,31.5644,31.5973,31.5397,31.5562,95701.0
2017-02-15 11:00:00,38.37,38.44,38.36,38.41,46383.0,31.5644,31.622,31.5562,31.5973,46383.0
2017-02-15 11:10:00,38.42,38.44,38.36,38.39,83175.0,31.6055,31.622,31.5562,31.5809,83175.0
2017-02-15 11:20:00,38.39,38.4,38.35,38.36,64908.0,31.5809,31.5891,31.548,31.5562,64908.0
2017-02-15 11:30:00,38.34,38.35,38.29,38.3,114594.0,31.5397,31.548,31.4986,31.5068,114594.0
2017-02-15 11:40:00,38.3,38.3,38.27,38.29,50512.0,31.5068,31.5068,31.4821,31.4986,50512.0
2017-02-15 11:50:00,38.29,38.29,38.27,38.27,46352.0,31.4986,31.4986,31.4821,31.4821,46352.0
2017-02-15 12:00:00,38.27,38.28,38.23,38.25,87080.0,31.4821,31.4904,31.4492,31.4657,87080.0
2017-02-15 12:10:00,38.25,38.29,38.17,38.2,257227.0,31.4657,31.4986,31.3999,31.4246,257227.0
2017-02-15 12:20:00,38.2,38.22,38.18,38.2,72621.0,31.4246,31.441,31.4081,31.4246,72621.0
2017-02-15 12:30:00,38.2,38.21,38.19,38.2,67909.0,31.4246,31.4328,31.4163,31.4246,67909.0
2017-02-15 12:40:00,38.2,38.21,38.18,38.2,43063.0,31.4246,31.4328,31.4081,31.4246,43063.0
2017-02-15 12:50:00,38.2,38.24,38.2,38.23,32908.0,31.4246,31.4575,31.4246,31.4492,32908.0
2017-02-15 13:00:00,38.23,38.27,38.23,38.25,69807.0,31.4492,31.4821,31.4492,31.4657,69807.0
2017-02-15 13:10:00,38.25,38.28,38.21,38.24,69528.0,31.4657,31.4904,31.4328,31.4575,69528.0
2017-02-15 13:20:00,38.24,38.25,38.23,38.25,33462.0,31.4575,31.4657,31.4492,31.4657,33462.0
2017-02-15 13:30:00,38.25,38.27,38.23,38.25,112953.0,31.4657,31.4821,31.4492,31.4657,112953.0
2017-02-15 13:40:00,38.25,38.26,38.24,38.25,58188.0,31.4657,31.4739,31.4575,31.4657,58188.0
2017-02-15 13:50:00,38.25,38.3,38.24,38.27,136763.0,31.4657,31.5068,31.4575,31.4821,136763.0
2017-02-15 14:00:00,38.27,38.28,38.24,38.24,46299.0,31.4821,31.4904,31.4575,31.4575,46299.0
2017-02-15 14:10:00,38.24,38.25,38.21,38.24,47943.0,31.4575,31.4657,31.4328,31.4575,47943.0
2017-02-15 14:20:00,38.23,38.26,38.23,38.26,50496.0,31.4492,31.4739,31.4492,31.4739,50496.0
2017-02-15 14:30:00,38.25,38.27,38.24,38.24,50009.0,31.4657,31.4821,31.4575,31.4575,50009.0
2017-02-15 14:40:00,38.25,38.27,38.23,38.26,46440.0,31.4657,31.4821,31.4492,31.4739,46440.0
2017-02-15 14:50:00,38.25,38.27,38.25,38.27,31701.0,31.4657,31.4821,31.4657,31.4821,31701.0
2017-02-15 15:00:00,38.27,38.28,38.24,38.25,61038.0,31.4821,31.4904,31.4575,31.4657,61038.0
2017-02-15 15:10:00,38.25,38.3,38.25,38.29,75190.0,31.4657,31.5068,31.4657,31.4986,75190.0
2017-02-15 15:20:00,38.29,38.31,38.28,38.3,57593.0,31.4986,31.5151,31.4904,31.5068,57593.0
2017-02-15 15:30:00,38.3,38.35,38.29,38.35,76763.0,31.5068,31.548,31.4986,31.548,76763.0
2017-02-15 15:40:00,38.34,38.39,38.34,38.35,172791.0,31.5397,31.5809,31.5397,31.548,172791.0
2017-02-15 15:50:00,38.34,38.39,38.34,38.39,211411.0,31.5397,31.5809,31.5397,31.5809,211411.0
2017-02-16 09:30:00,38.41,38.5,38.27,38.4,69511.0,31.5973,31.6714,31.4821,31.5891,69511.0
2017-02-16 09:40:00,38.41,38.42,38.32,38.34,39378.0,31.5973,31.6055,31.5233,31.5397,39378.0
2017-02-16 09:50:00,38.34,38.35,38.3,38.33,44557.0,31.5397,31.548,31.5068,31.5315,44557.0
2017-02-16 10:00:00,38.34,38.37,38.3,38.36,46082.0,31.5397,31.5644,31.5068,31.5562,46082.0
2017-02-16 10:10:00,38.36,38.37,38.3,38.32,25510.0,31.5562,31.5644,31.5068,31.5233,25510.0
2017-02-16 10:20:00,38.32,38.37,38.28,38.29,46391.0,31.5233,31.5644,31.4904,31.4986,46391.0
2017-02-16 10:30:00,38.29,38.46,38.28,38.46,148078.0,31.4986,31.6384,31.4904,31.6384,148078.0
2017-02-16 10:40:00,38.46,38.47,38.37,38.39,61353.0,31.6384,31.6467,31.5644,31.5809,61353.0
2017-02-16 10:50:00,38.39,38.41,38.35,38.39,46655.0,31.5809,31.5973,31.548,31.5809,46655.0
2017-02-16 11:00:00,38.38,38.39,38.32,38.34,43279.0,31.5726,31.5809,31.5233,31.5397,43279.0
2017-02-16 11:10:00,38.34,38.41,38.33,38.4,64484.0,31.5397,31.5973,31.5315,31.5891,64484.0
2017-02-16 11:20:00,38.39,38.44,38.38,38.43,28850.0,31.5809,31.622,31.5726,31.6138,28850.0
2017-02-16 11:30:00,38.43,38.45,38.42,38.45,63267.0,31.6138,31.6302,31.6055,31.6302,63267.0
2017-02-16 11:40:00,38.44,38.46,38.43,38.46,31854.0,31.622,31.6384,31.6138,31.6384,31854.0
2017-02-16 11:50:00,38.46,38.5,38.45,38.49,34416.0,31.6384,31.6714,31.6302,31.6631,34416.0
2017-02-16 12:00:00,38.49,38.5,38.47,38.48,39909.0,31.6631,31.6714,31.6467,31.6549,39909.0
2017-02-16 12:10:00,38.48,38.52,38.47,38.52,33631.0,31.6549,31.6878,31.6467,31.6878,33631.0
2017-02-16 12:20:00,38.52,38.55,38.51,38.54,22970.0,31.6878,31.7125,31.6796,31.7043,22970.0
2017-02-16 12:30:00,38.55,38.6,38.53,38.56,64880.0,31.7125,31.7536,31.696,31.7207,64880.0
2017-02-16 12:40:00,38.55,38.56,38.53,38.56,21123.0,31.7125,31.7207,31.696,31.7207,21123.0
2017-02-16 12:50:00,38.56,38.57,38.54,38.56,29796.0,31.7207,31.7289,31.7043,31.7207,29796.0
2017-02-16 13:00:00,38.55,38.59,38.54,38.59,35767.0,31.7125,31.7454,31.7043,31.7454,35767.0
2017-02-16 13:10:00,38.59,38.59,38.56,38.57,26867.0,31.7454,31.7454,31.7207,31.7289,26867.0
2017-02-16 13:20:00,38.57,38.58,38.56,38.58,43559.0,31.7289,31.7372,31.7207,31.7372,43559.0
2017-02-16 13:30:00,38.57,38.6,38.56,38.6,30037.0,31.7289,31.7536,31.7207,31.7536,30037.0
2017-02-16 13:40:00,38.59,38.6,38.57,38.59,33996.0,31.7454,31.7536,31.7289,31.7454,33996.0
2017-02-16 13:50:00,38.59,38.61,38.58,38.6,39532.0,31.7454,31.7618,31.7372,31.7536,39532.0
2017-02-16 14:00:00,38.61,38.61,38.56,38.57,55816.0,31.7618,31.7618,31.7207,31.7289,55816.0
2017-02-16 14:10:00,38.57,38.58,38.53,38.55,73744.0,31.7289,31.7372,31.696,31.7125,73744.0
2017-02-16 14:20:00,38.55,38.55,38.51,38.55,22071.0,31.7125,31.7125,31.6796,31.7125,22071.0
2017-02-16 14:30:00,38.55,38.56,38.54,38.55,63965.0,31.7125,31.7207,31.7043,31.7125,63965.0
2017-02-16 14:40:00,38.55,38.56,38.53,38.54,50341.0,31.7125,31.7207,31.696,31.7043,50341.0
2017-02-16 14:50:00,38.54,38.56,38.53,38.55,38455.0,31.7043,31.7207,31.696,31.7125,38455.0
2017-02-16 15:00:00,38.55,38.57,38.54,38.56,29287.0,31.7125,31.7289,31.7043,31.7207,29287.0
2017-02-16 15:10:00,38.56,38.59,38.54,38.55,46503.0,31.7207,31.7454,31.7043,31.7125,46503.0
2017-02-16 15:20:00,38.55,38.6,38.54,38.59,40215.0,31.7125,31.7536,31.7043,31.7454,40215.0
2017-02-16 15:30:00,38.59,38.61,38.57,38.59,81361.0,31.7454,31.7618,31.7289,31.7454,81361.0
2017-02-16 15:40:00,38.59,38.6,38.54,38.57,66323.0,31.7454,31.7536,31.7043,31.7289,66323.0
2017-02-16 15:50:00,38.56,38.61,38.56,38.6,156377.0,31.7207,31.7618,31.7207,31.7536,156377.0
2017-02-17 09:30:00,38.53,38.55,38.46,38.49,157616.0,31.696,31.7125,31.6384,31.6631,157616.0
2017-02-17 09:40:00,38.48,38.48,38.41,38.47,16109.0,31.6549,31.6549,31.5973,31.6467,16109.0
2017-02-17 09:50:00,38.46,38.46,38.42,38.45,23966.0,31.6384,31.6384,31.6055,31.6302,23966.0
2017-02-17 10:00:00,38.45,38.47,38.42,38.45,25791.0,31.6302,31.6467,31.6055,31.6302,25791.0
2017-02-17 10:10:00,38.46,38.49,38.45,38.47,26110.0,31.6384,31.6631,31.6302,31.6467,26110.0
2017-02-17 10:20:00,38.48,38.49,38.45,38.46,33115.0,31.6549,31.6631,31.6302,31.6384,33115.0
2017-02-17 10:30:00,38.47,38.47,38.45,38.46,38880.0,31.6467,31.6467,31.6302,31.6384,38880.0
2017-02-17 10:40:00,38.46,38.5,38.46,38.49,22837.0,31.6384,31.6714,31.6384,31.6631,22837.0
2017-02-17 10:50:00,38.48,38.5,38.46,38.48,18484.0,31.6549,31.6714,31.6384,31.6549,18484.0
2017-02-17 11:00:00,38.47,38.48,38.45,38.47,19204.0,31.6467,31.6549,31.6302,31.6467,19204.0
2017-02-17 11:10:00,38.47,38.49,38.46,38.47,21272.0,31.6467,31.6631,31.6384,31.6467,21272.0
2017-02-17 11:20:00,38.46,38.49,38.45,38.48,22273.0,31.6384,31.6631,31.6302,31.6549,22273.0
2017-02-17 11:30:00,38.48,38.48,38.43,38.44,34476.0,31.6549,31.6549,31.6138,31.622,34476.0
2017-02-17 11:40:00,38.44,38.45,38.42,38.43,17844.0,31.622,31.6302,31.6055,31.6138,17844.0
2017-02-17 11:50:00,38.43,38.45,38.42,38.45,19514.0,31.6138,31.6302,31.6055,31.6302,19514.0
2017-02-17 12:00:00,38.45,38.46,38.44,38.46,24429.0,31.6302,31.6384,31.622,31.6384,24429.0
2017-02-17 12:10:00,38.46,38.47,38.44,38.44,13000.0,31.6384,31.6467,31.622,31.622,13000.0
2017-02-17 12:20:00,38.44,38.48,38.44,38.47,15120.0,31.622,31.6549,31.622,31.6467,15120.0
2017-02-17 12:30:00,38.46,38.49,38.45,38.48,19970.0,31.6384,31.6631,31.6302,31.6549,19970.0
2017-02-17 12:40:00,38.49,38.5,38.48,38.48,19902.0,31.6631,31.6714,31.6549,31.6549,19902.0
2017-02-17 12:50:00,38.48,38.49,38.47,38.49,109200.0,31.6549,31.6631,31.6467,31.6631,109200.0
2017-02-17 13:00:00,38.49,38.5,38.48,38.49,17119.0,31.6631,31.6714,31.6549,31.6631,17119.0
2017-02-17 13:10:00,38.49,38.5,38.43,38.47,42494.0,31.6631,31.6714,31.6138,31.6467,42494.0
2017-02-17 13:20:00,38.46,38.46,38.4,38.41,26291.0,31.6384,31.6384,31.5891,31.5973,26291.0
2017-02-17 13:30:00,38.41,38.45,38.4,38.45,22175.0,31.5973,31.6302,31.5891,31.6302,22175.0
2017-02-17 13:40:00,38.44,38.45,38.42,38.42,21711.0,31.622,31.6302,31.6055,31.6055,21711.0
2017-02-17 13:50:00,38.42,38.43,38.36,38.41,64553.0,31.6055,31.6138,31.5562,31.5973,64553.0
2017-02-17 14:00:00,38.4,38.43,38.4,38.42,23589.0,31.5891,31.6138,31.5891,31.6055,23589.0
2017-02-17 14:10:00,38.42,38.47,38.42,38.46,22170.0,31.6055,31.6467,31.6055,31.6384,22170.0
2017-02-17 14:20:00,38.46,38.5,38.46,38.47,33748.0,31.6384,31.6714,31.6384,31.6467,33748.0
2017-02-17 14:30:00,38.48,38.49,38.44,38.48,52898.0,31.6549,31.6631,31.622,31.6549,52898.0
2017-02-17 14:40:00,38.48,38.5,38.47,38.5,22673.0,31.6549,31.6714,31.6467,31.6714,22673.0
2017-02-17 14:50:00,38.49,38.51,38.49,38.51,30362.0,31.6631,31.6796,31.6631,31.6796,30362.0
2017-02-17 15:00:00,38.51,38.51,38.5,38.51,10492.0,31.6796,31.6796,31.6714,31.6796,10492.0
2017-02-17 15:10:00,38.51,38.55,38.5,38.55,46566.0,31.6796,31.7125,31.6714,31.7125,46566.0
2017-02-17 15:20:00,38.55,38.59,38.53,38.59,54742.0,31.7125,31.7454,31.696,31.7454,54742.0
2017-02-17 15:30:00,38.59,38.6,38.55,38.55,88423.0,31.7454,31.7536,31.7125,31.7125,88423.0
2017-02-17 15:40:00,38.55,38.6,38.55,38.57,61074.0,31.7125,31.7536,31.7125,31.7289,61074.0
2017-02-17 15:50:00,38.57,38.6,38.56,38.57,146499.0,31.7289,31.7536,31.7207,31.7289,146499.0
2017-02-21 09:30:00,38.63,38.78,38.59,38.67,79576.0,31.7783,31.9017,31.7454,31.8112,79576.0
2017-02-21 09:40:00,38.66,38.69,38.62,38.69,55469.0,31.803,31.8277,31.7701,31.8277,55469.0
2017-02-21 09:50:00,38.69,38.73,38.68,38.69,53180.0,31.8277,31.8606,31.8194,31.8277,53180.0
2017-02-21 10:00:00,38.69,38.71,38.67,38.71,30377.0,31.8277,31.8441,31.8112,31.8441,30377.0
2017-02-21 10:10:00,38.71,38.72,38.69,38.71,30830.0,31.8441,31.8523,31.8277,31.8441,30830.0
2017-02-21 10:20:00,38.71,38.81,38.71,38.8,80788.0,31.8441,31.9264,31.8441,31.9181,80788.0
2017-02-21 10:30:00,38.8,38.82,38.74,38.76,29224.0,31.9181,31.9346,31.8688,31.8852,29224.0
2017-02-21 10:40:00,38.76,38.8,38.75,38.78,84157.0,31.8852,31.9181,31.877,31.9017,84157.0
2017-02-21 10:50:00,38.77,38.83,38.76,38.82,30577.0,31.8935,31.9428,31.8852,31.9346,30577.0
2017-02-21 11:00:00,38.82,38.84,38.8,38.8,28623.0,31.9346,31.951,31.9181,31.9181,28623.0
2017-02-21 11:10:00,38.81,38.86,38.81,38.86,46770.0,31.9264,31.9675,31.9264,31.9675,46770.0
2017-02-21 11:20:00,38.86,38.86,38.75,38.77,38562.0,31.9675,31.9675,31.877,31.8935,38562.0
2017-02-21 11:30:00,38.77,38.8,38.74,38.76,33109.0,31.8935,31.9181,31.8688,31.8852,33109.0
2017-02-21 11:40:00,38.77,38.79,38.76,38.77,20938.0,31.8935,31.9099,31.8852,31.8935,20938.0
2017-02-21 11:50:00,38.77,38.82,38.76,38.81,49030.0,31.8935,31.9346,31.8852,31.9264,49030.0
2017-02-21 12:00:00,38.81,38.82,38.78,38.8,34723.0,31.9264,31.9346,31.9017,31.9181,34723.0
2017-02-21 12:10:00,38.79,38.8,38.78,38.79,31489.0,31.9099,31.9181,31.9017,31.9099,31489.0
2017-02-21 12:20:00,38.79,38.8,38.77,38.77,22898.0,31.9099,31.9181,31.8935,31.8935,22898.0
2017-02-21 12:30:00,38.78,38.8,38.77,38.77,22789.0,31.9017,31.9181,31.8935,31.8935,22789.0
2017-02-21 12:40:00,38.77,38.78,38.74,38.77,18762.0,31.8935,31.9017,31.8688,31.8935,18762.0
2017-02-21 12:50:00,38.77,38.78,38.73,38.73,20951.0,31.8935,31.9017,31.8606,31.8606,20951.0
2017-02-21 13:00:00,38.73,38.74,38.71,38.72,18978.0,31.8606,31.8688,31.8441,31.8523,18978.0
2017-02-21 13:10:00,38.72,38.77,38.72,38.76,15195.0,31.8523,31.8935,31.8523,31.8852,15195.0
2017-02-21 13:20:00,38.76,38.77,38.74,38.76,20653.0,31.8852,31.8935,31.8688,31.8852,20653.0
2017-02-21 13:30:00,38.76,38.77,38.72,38.74,41414.0,31.8852,31.8935,31.8523,31.8688,41414.0
2017-02-21 13:40:00,38.74,38.77,38.73,38.77,17703.0,31.8688,31.8935,31.8606,31.8935,17703.0
2017-02-21 13:50:00,38.77,38.78,38.76,38.77,18562.0,31.8935,31.9017,31.8852,31.8935,18562.0
2017-02-21 14:00:00,38.77,38.79,38.76,38.78,17607.0,31.8935,31.9099,31.8852,31.9017,17607.0
2017-02-21 14:10:00,38.78,38.82,38.78,38.81,32428.0,31.9017,31.9346,31.9017,31.9264,32428.0
2017-02-21 14:20:00,38.82,38.85,38.81,38.85,27241.0,31.9346,31.9593,31.9264,31.9593,27241.0
2017-02-21 14:30:00,38.84,38.85,38.83,38.84,14927.0,31.951,31.9593,31.9428,31.951,14927.0
2017-02-21 14:40:00,38.84,38.88,38.84,38.88,34027.0,31.951,31.984,31.951,31.984,34027.0
2017-02-21 14:50:00,38.88,38.88,38.86,38.88,31203.0,31.984,31.984,31.9675,31.984,31203.0
2017-02-21 15:00:00,38.88,38.89,38.85,38.89,38294.0,31.984,31.9922,31.9593,31.9922,38294.0
2017-02-21 15:10:00,38.88,38.91,38.88,38.89,54636.0,31.984,32.0086,31.984,31.9922,54636.0
2017-02-21 15:20:00,38.89,38.91,38.88,38.9,53449.0,31.9922,32.0086,31.984,32.0004,53449.0
2017-02-21 15:30:00,38.91,38.92,38.89,38.91,125098.0,32.0086,32.0169,31.9922,32.0086,125098.0
2017-02-21 15:40:00,38.91,38.93,38.91,38.93,133924.0,32.0086,32.0251,32.0086,32.0251,133924.0
2017-02-21 15:50:00,38.92,38.97,38.92,38.93,282404.0,32.0169,32.058,32.0169,32.0251,282404.0
2017-02-22 09:30:00,38.74,38.74,38.54,38.62,115529.0,31.8688,31.8688,31.7043,31.7701,115529.0
2017-02-22 09:40:00,38.63,38.76,38.61,38.75,35830.0,31.7783,31.8852,31.7618,31.877,35830.0
2017-02-22 09:50:00,38.75,38.82,38.74,38.8,42660.0,31.877,31.9346,31.8688,31.9181,42660.0
2017-02-22 10:00:00,38.8,38.83,38.73,38.77,121301.0,31.9181,31.9428,31.8606,31.8935,121301.0
2017-02-22 10:10:00,38.77,38.8,38.73,38.73,23921.0,31.8935,31.9181,31.8606,31.8606,23921.0
2017-02-22 10:20:00,38.73,38.74,38.7,38.72,24363.0,31.8606,31.8688,31.8359,31.8523,24363.0
2017-02-22 10:30:00,38.73,38.8,38.72,38.8,33738.0,31.8606,31.9181,31.8523,31.9181,33738.0
2017-02-22 10:40:00,38.8,38.8,38.73,38.75,26929.0,31.9181,31.9181,31.8606,31.877,26929.0
2017-02-22 10:50:00,38.75,38.78,38.74,38.75,29411.0,31.877,31.9017,31.8688,31.877,29411.0
2017-02-22 11:00:00,38.75,38.77,38.73,38.75,28524.0,31.877,31.8935,31.8606,31.877,28524.0
2017-02-22 11:10:00,38.76,38.76,38.72,38.74,26839.0,31.8852,31.8852,31.8523,31.8688,26839.0
2017-02-22 11:20:00,38.75,38.76,38.74,38.74,40677.0,31.877,31.8852,31.8688,31.8688,40677.0
2017-02-22 11:30:00,38.74,38.75,38.72,38.73,42254.0,31.8688,31.877,31.8523,31.8606,42254.0
2017-02-22 11:40:00,38.73,38.73,38.71,38.73,30137.0,31.8606,31.8606,31.8441,31.8606,30137.0
2017-02-22 11:50:00,38.73,38.74,38.7,38.71,52901.0,31.8606,31.8688,31.8359,31.8441,52901.0
2017-02-22 12:00:00,38.71,38.72,38.69,38.69,14238.0,31.8441,31.8523,31.8277,31.8277,14238.0
2017-02-22 12:10:00,38.69,38.71,38.67,38.68,41548.0,31.8277,31.8441,31.8112,31.8194,41548.0
2017-02-22 12:20:00,38.67,38.69,38.67,38.67,20407.0,31.8112,31.8277,31.8112,31.8112,20407.0
2017-02-22 12:30:00,38.68,38.68,38.66,38.66,24263.0,31.8194,31.8194,31.803,31.803,24263.0
2017-02-22 12:40:00,38.66,38.68,38.64,38.66,35875.0,31.803,31.8194,31.7865,31.803,35875.0
2017-02-22 12:50:00,38.66,38.66,38.63,38.64,23434.0,31.803,31.803,31.7783,31.7865,23434.0
2017-02-22 13:00:00,38.63,38.67,38.63,38.67,35719.0,31.7783,31.8112,31.7783,31.8112,35719.0
2017-02-22 13:10:00,38.67,38.67,38.65,38.66,17270.0,31.8112,31.8112,31.7947,31.803,17270.0
2017-02-22 13:20:00,38.67,38.67,38.66,38.66,12598.0,31.8112,31.8112,31.803,31.803,12598.0
2017-02-22 13:30:00,38.66,38.68,38.66,38.68,27557.0,31.803,31.8194,31.803,31.8194,27557.0
2017-02-22 13:40:00,38.68,38.69,38.68,38.68,24668.0,31.8194,31.8277,31.8194,31.8194,24668.0
2017-02-22 13:50:00,38.69,38.69,38.68,38.68,19752.0,31.8277,31.8277,31.8194,31.8194,19752.0
2017-02-22 14:00:00,38.68,38.69,38.62,38.63,50330.0,31.8194,31.8277,31.7701,31.7783,50330.0
2017-02-22 14:10:00,38.62,38.67,38.61,38.66,89752.0,31.7701,31.8112,31.7618,31.803,89752.0
2017-02-22 14:20:00,38.66,38.7,38.66,38.69,25211.0,31.803,31.8359,31.803,31.8277,25211.0
2017-02-22 14:30:00,38.7,38.7,38.69,38.7,18121.0,31.8359,31.8359,31.8277,31.8359,18121.0
2017-02-22 14:40:00,38.7,38.75,38.69,38.75,51154.0,31.8359,31.877,31.8277,31.877,51154.0
2017-02-22 14:50:00,38.75,38.8,38.74,38.8,29948.0,31.877,31.9181,31.8688,31.9181,29948.0
2017-02-22 15:00:00,38.8,38.8,38.77,38.77,24819.0,31.9181,31.9181,31.8935,31.8935,24819.0
2017-02-22 15:10:00,38.77,38.78,38.74,38.74,39655.0,31.8935,31.9017,31.8688,31.8688,39655.0
2017-02-22 15:20:00,38.74,38.78,38.74,38.75,45628.0,31.8688,31.9017,31.8688,31.877,45628.0
2017-02-22 15:30:00,38.76,38.77,38.74,38.75,49992.0,31.8852,31.8935,31.8688,31.877,49992.0
2017-02-22 15:40:00,38.76,38.8,38.75,38.8,68598.0,31.8852,31.9181,31.877,31.9181,68598.0
2017-02-22 15:50:00,38.8,38.85,38.79,38.84,252142.0,31.9181,31.9593,31.9099,31.951,252142.0
2017-02-23 09:30:00,38.81,38.9,38.79,38.81,77403.0,31.9264,32.0004,31.9099,31.9264,77403.0
2017-02-23 09:40:00,38.81,38.86,38.77,38.77,38045.0,31.9264,31.9675,31.8935,31.8935,38045.0
2017-02-23 09:50:00,38.77,38.85,38.77,38.84,24248.0,31.8935,31.9593,31.8935,31.951,24248.0
2017-02-23 10:00:00,38.85,38.85,38.75,38.76,27326.0,31.9593,31.9593,31.877,31.8852,27326.0
2017-02-23 10:10:00,38.76,38.85,38.74,38.84,73621.0,31.8852,31.9593,31.8688,31.951,73621.0
2017-02-23 10:20:00,38.84,38.87,38.82,38.84,42793.0,31.951,31.9757,31.9346,31.951,42793.0
2017-02-23 10:30:00,38.84,38.88,38.82,38.84,37201.0,31.951,31.984,31.9346,31.951,37201.0
2017-02-23 10:40:00,38.84,38.88,38.81,38.84,53790.0,31.951,31.984,31.9264,31.951,53790.0
2017-02-23 10:50:00,38.84,38.88,38.82,38.88,30342.0,31.951,31.984,31.9346,31.984,30342.0
2017-02-23 11:00:00,38.88,38.9,38.86,38.87,31079.0,31.984,32.0004,31.9675,31.9757,31079.0
2017-02-23 11:10:00,38.87,38.97,38.86,38.97,64195.0,31.9757,32.058,31.9675,32.058,64195.0
2017-02-23 11:20:00,38.96,38.97,38.93,38.96,40927.0,32.0498,32.058,32.0251,32.0498,40927.0
2017-02-23 11:30:00,38.96,39.09,38.94,39.06,95174.0,32.0498,32.1567,32.0333,32.132,95174.0
2017-02-23 11:40:00,39.05,39.09,39.04,39.08,36296.0,32.1238,32.1567,32.1156,32.1485,36296.0
2017-02-23 11:50:00,39.07,39.14,39.05,39.08,87388.0,32.1403,32.1978,32.1238,32.1485,87388.0
2017-02-23 12:00:00,39.08,39.1,39.06,39.09,14354.0,32.1485,32.1649,32.132,32.1567,14354.0
2017-02-23 12:10:00,39.09,39.15,39.07,39.13,37338.0,32.1567,32.2061,32.1403,32.1896,37338.0
2017-02-23 12:20:00,39.14,39.15,39.12,39.13,22355.0,32.1978,32.2061,32.1814,32.1896,22355.0
2017-02-23 12:30:00,39.13,39.17,39.12,39.14,39658.0,32.1896,32.2225,32.1814,32.1978,39658.0
2017-02-23 12:40:00,39.13,39.17,39.12,39.16,116360.0,32.1896,32.2225,32.1814,32.2143,116360.0
2017-02-23 12:50:00,39.16,39.16,39.1,39.12,36781.0,32.2143,32.2143,32.1649,32.1814,36781.0
2017-02-23 13:00:00,39.12,39.17,39.11,39.17,99245.0,32.1814,32.2225,32.1732,32.2225,99245.0
2017-02-23 13:10:00,39.16,39.21,39.15,39.16,47900.0,32.2143,32.2554,32.2061,32.2143,47900.0
2017-02-23 13:20:00,39.16,39.17,39.11,39.11,22169.0,32.2143,32.2225,32.1732,32.1732,22169.0
2017-02-23 13:30:00,39.12,39.14,39.09,39.12,18351.0,32.1814,32.1978,32.1567,32.1814,18351.0
2017-02-23 13:40:00,39.12,39.14,39.08,39.09,22076.0,32.1814,32.1978,32.1485,32.1567,22076.0
2017-02-23 13:50:00,39.08,39.1,39.05,39.06,34091.0,32.1485,32.1649,32.1238,32.132,34091.0
2017-02-23 14:00:00,39.07,39.07,39.03,39.05,26125.0,32.1403,32.1403,32.1073,32.1238,26125.0
2017-02-23 14:10:00,39.05,39.06,39.03,39.05,28697.0,32.1238,32.132,32.1073,32.1238,28697.0
2017-02-23 14:20:00,39.05,39.07,39.03,39.06,38698.0,32.1238,32.1403,32.1073,32.132,38698.0
2017-02-23 14:30:00,39.07,39.07,39.05,39.06,38677.0,32.1403,32.1403,32.1238,32.132,38677.0
2017-02-23 14:40:00,39.06,39.07,39.03,39.04,25224.0,32.132,32.1403,32.1073,32.1156,25224.0
2017-02-23 14:50:00,39.04,39.08,39.03,39.07,23777.0,32.1156,32.1485,32.1073,32.1403,23777.0
2017-02-23 15:00:00,39.07,39.09,39.06,39.08,16598.0,32.1403,32.1567,32.132,32.1485,16598.0
2017-02-23 15:10:00,39.08,39.12,39.08,39.12,36766.0,32.1485,32.1814,32.1485,32.1814,36766.0
2017-02-23 15:20:00,39.12,39.17,39.11,39.11,54091.0,32.1814,32.2225,32.1732,32.1732,54091.0
2017-02-23 15:30:00,39.11,39.12,39.09,39.1,58310.0,32.1732,32.1814,32.1567,32.1649,58310.0
2017-02-23 15:40:00,39.1,39.11,39.07,39.08,72744.0,32.1649,32.1732,32.1403,32.1485,72744.0
2017-02-23 15:50:00,39.08,39.09,39.05,39.09,155517.0,32.1485,32.1567,32.1238,32.1567,155517.0
2017-02-24 09:30:00,38.9,39.04,38.88,39.02,46229.0,32.0004,32.1156,31.984,32.0991,46229.0
2017-02-24 09:40:00,39.03,39.04,38.94,38.95,25411.0,32.1073,32.1156,32.0333,32.0415,25411.0
2017-02-24 09:50:00,38.96,39.1,38.95,39.1,31867.0,32.0498,32.1649,32.0415,32.1649,31867.0
2017-02-24 10:00:00,39.11,39.19,39.11,39.19,43771.0,32.1732,32.239,32.1732,32.239,43771.0
2017-02-24 10:10:00,39.19,39.2,39.13,39.14,31119.0,32.239,32.2472,32.1896,32.1978,31119.0
2017-02-24 10:20:00,39.14,39.16,39.08,39.1,36126.0,32.1978,32.2143,32.1485,32.1649,36126.0
2017-02-24 10:30:00,39.09,39.13,39.07,39.13,24924.0,32.1567,32.1896,32.1403,32.1896,24924.0
2017-02-24 10:40:00,39.13,39.13,39.07,39.09,39563.0,32.1896,32.1896,32.1403,32.1567,39563.0
2017-02-24 10:50:00,39.1,39.11,39.05,39.07,58145.0,32.1649,32.1732,32.1238,32.1403,58145.0
2017-02-24 11:00:00,39.07,39.08,39.04,39.04,91412.0,32.1403,32.1485,32.1156,32.1156,91412.0
2017-02-24 11:10:00,39.05,39.05,39.01,39.04,41071.0,32.1238,32.1238,32.0909,32.1156,41071.0
2017-02-24 11:20:00,39.04,39.04,38.96,38.96,33188.0,32.1156,32.1156,32.0498,32.0498,33188.0
2017-02-24 11:30:00,38.97,38.97,38.91,38.93,81812.0,32.058,32.058,32.0086,32.0251,81812.0
2017-02-24 11:40:00,38.94,38.94,38.9,38.9,19576.0,32.0333,32.0333,32.0004,32.0004,19576.0
2017-02-24 11:50:00,38.91,38.91,38.87,38.87,42198.0,32.0086,32.0086,31.9757,31.9757,42198.0
2017-02-24 12:00:00,38.87,38.93,38.87,38.93,23612.0,31.9757,32.0251,31.9757,32.0251,23612.0
2017-02-24 12:10:00,38.93,38.98,38.92,38.94,16760.0,32.0251,32.0662,32.0169,32.0333,16760.0
2017-02-24 12:20:00,38.95,38.99,38.94,38.98,16735.0,32.0415,32.0744,32.0333,32.0662,16735.0
2017-02-24 12:30:00,38.98,38.98,38.91,38.91,29478.0,32.0662,32.0662,32.0086,32.0086,29478.0
2017-02-24 12:40:00,38.91,38.95,38.91,38.95,17452.0,32.0086,32.0415,32.0086,32.0415,17452.0
2017-02-24 12:50:00,38.95,38.95,38.9,38.92,15775.0,32.0415,32.0415,32.0004,32.0169,15775.0
2017-02-24 13:00:00,38.91,38.93,38.87,38.87,15577.0,32.0086,32.0251,31.9757,31.9757,15577.0
2017-02-24 13:10:00,38.87,38.88,38.85,38.86,16293.0,31.9757,31.984,31.9593,31.9675,16293.0
2017-02-24 13:20:00,38.87,38.87,38.84,38.84,20037.0,31.9757,31.9757,31.951,31.951,20037.0
2017-02-24 13:30:00,38.85,38.86,38.83,38.84,14829.0,31.9593,31.9675,31.9428,31.951,14829.0
2017-02-24 13:40:00,38.85,38.88,38.84,38.86,16167.0,31.9593,31.984,31.951,31.9675,16167.0
2017-02-24 13:50:00,38.87,38.87,38.84,38.84,13299.0,31.9757,31.9757,31.951,31.951,13299.0
2017-02-24 14:00:00,38.84,38.86,38.84,38.86,12642.0,31.951,31.9675,31.951,31.9675,12642.0
2017-02-24 14:10:00,38.86,38.86,38.82,38.84,24707.0,31.9675,31.9675,31.9346,31.951,24707.0
2017-02-24 14:20:00,38.84,38.86,38.82,38.85,22480.0,31.951,31.9675,31.9346,31.9593,22480.0
2017-02-24 14:30:00,38.84,38.86,38.84,38.85,14210.0,31.951,31.9675,31.951,31.9593,14210.0
2017-02-24 14:40:00,38.84,38.85,38.82,38.85,15857.0,31.951,31.9593,31.9346,31.9593,15857.0
2017-02-24 14:50:00,38.84,38.86,38.84,38.84,16572.0,31.951,31.9675,31.951,31.951,16572.0
2017-02-24 15:00:00,38.85,38.85,38.82,38.85,24174.0,31.9593,31.9593,31.9346,31.9593,24174.0
2017-02-24 15:10:00,38.85,38.87,38.84,38.87,14555.0,31.9593,31.9757,31.951,31.9757,14555.0
2017-02-24 15:20:00,38.87,38.95,38.86,38.94,32736.0,31.9757,32.0415,31.9675,32.0333,32736.0
2017-02-24 15:30:00,38.93,38.97,38.92,38.97,46964.0,32.0251,32.058,32.0169,32.058,46964.0
2017-02-24 15:40:00,38.97,39.01,38.96,38.99,57188.0,32.058,32.0909,32.0498,32.0744,57188.0
2017-02-24 15:50:00,39.0,39.05,38.99,39.05,230459.0,32.0827,32.1238,32.0744,32.1238,230459.0
2017-02-27 09:30:00,39.11,39.21,38.84,39.06,150245.0,32.1732,32.2554,31.951,32.132,150245.0
2017-02-27 09:40:00,39.05,39.05,38.93,38.99,62582.0,32.1238,32.1238,32.0251,32.0744,62582.0
2017-02-27 09:50:00,39.0,39.0,38.92,38.97,23240.0,32.0827,32.0827,32.0169,32.058,23240.0
2017-02-27 10:00:00,38.97,38.97,38.89,38.9,28101.0,32.058,32.058,31.9922,32.0004,28101.0
2017-02-27 10:10:00,38.91,38.92,38.86,38.86,24763.0,32.0086,32.0169,31.9675,31.9675,24763.0
2017-02-27 10:20:00,38.87,38.94,38.87,38.94,32469.0,31.9757,32.0333,31.9757,32.0333,32469.0
2017-02-27 10:30:00,38.94,38.97,38.88,38.95,62147.0,32.0333,32.058,31.984,32.0415,62147.0
2017-02-27 10:40:00,38.94,38.95,38.87,38.88,38119.0,32.0333,32.0415,31.9757,31.984,38119.0
2017-02-27 10:50:00,38.88,38.89,38.86,38.87,48659.0,31.984,31.9922,31.9675,31.9757,48659.0
2017-02-27 11:00:00,38.87,38.9,38.87,38.87,19380.0,31.9757,32.0004,31.9757,31.9757,19380.0
2017-02-27 11:10:00,38.87,38.89,38.79,38.8,55677.0,31.9757,31.9922,31.9099,31.9181,55677.0
2017-02-27 11:20:00,38.81,38.82,38.77,38.77,31996.0,31.9264,31.9346,31.8935,31.8935,31996.0
2017-02-27 11:30:00,38.78,38.8,38.77,38.79,21481.0,31.9017,31.9181,31.8935,31.9099,21481.0
2017-02-27 11:40:00,38.79,38.85,38.77,38.83,33000.0,31.9099,31.9593,31.8935,31.9428,33000.0
2017-02-27 11:50:00,38.82,38.87,38.81,38.85,23559.0,31.9346,31.9757,31.9264,31.9593,23559.0
2017-02-27 12:00:00,38.84,38.87,38.82,38.86,25575.0,31.951,31.9757,31.9346,31.9675,25575.0
2017-02-27 12:10:00,38.87,38.89,38.86,38.86,13818.0,31.9757,31.9922,31.9675,31.9675,13818.0
2017-02-27 12:20:00,38.86,38.87,38.84,38.86,17156.0,31.9675,31.9757,31.951,31.9675,17156.0
2017-02-27 12:30:00,38.87,38.91,38.86,38.87,17686.0,31.9757,32.0086,31.9675,31.9757,17686.0
2017-02-27 12:40:00,38.87,38.87,38.84,38.84,23746.0,31.9757,31.9757,31.951,31.951,23746.0
2017-02-27 12:50:00,38.84,38.88,38.84,38.85,10315.0,31.951,31.984,31.951,31.9593,10315.0
2017-02-27 13:00:00,38.85,38.9,38.85,38.89,14347.0,31.9593,32.0004,31.9593,31.9922,14347.0
2017-02-27 13:10:00,38.9,38.93,38.89,38.91,21964.0,32.0004,32.0251,31.9922,32.0086,21964.0
2017-02-27 13:20:00,38.91,38.92,38.88,38.88,20296.0,32.0086,32.0169,31.984,31.984,20296.0
2017-02-27 13:30:00,38.89,38.92,38.88,38.91,17187.0,31.9922,32.0169,31.984,32.0086,17187.0
2017-02-27 13:40:00,38.92,38.93,38.86,38.87,14896.0,32.0169,32.0251,31.9675,31.9757,14896.0
2017-02-27 13:50:00,38.87,38.88,38.85,38.85,16582.0,31.9757,31.984,31.9593,31.9593,16582.0
2017-02-27 14:00:00,38.85,38.87,38.83,38.84,26799.0,31.9593,31.9757,31.9428,31.951,26799.0
2017-02-27 14:10:00,38.85,38.87,38.84,38.87,17661.0,31.9593,31.9757,31.951,31.9757,17661.0
2017-02-27 14:20:00,38.86,38.9,38.84,38.89,41401.0,31.9675,32.0004,31.951,31.9922,41401.0
2017-02-27 14:30:00,38.89,38.89,38.87,38.87,25397.0,31.9922,31.9922,31.9757,31.9757,25397.0
2017-02-27 14:40:00,38.87,38.93,38.87,38.91,58626.0,31.9757,32.0251,31.9757,32.0086,58626.0
2017-02-27 14:50:00,38.91,38.92,38.88,38.88,21766.0,32.0086,32.0169,31.984,31.984,21766.0
2017-02-27 15:00:00,38.88,38.93,38.88,38.92,23280.0,31.984,32.0251,31.984,32.0169,23280.0
2017-02-27 15:10:00,38.92,38.94,38.91,38.91,21284.0,32.0169,32.0333,32.0086,32.0086,21284.0
2017-02-27 15:20:00,38.91,38.94,38.91,38.93,23256.0,32.0086,32.0333,32.0086,32.0251,23256.0
2017-02-27 15:30:00,38.92,38.93,38.9,38.91,28840.0,32.0169,32.0251,32.0004,32.0086,28840.0
2017-02-27 15:40:00,38.91,38.93,38.9,38.92,39390.0,32.0086,32.0251,32.0004,32.0169,39390.0
2017-02-27 15:50:00,38.92,38.93,38.89,38.9,156202.0,32.0169,32.0251,31.9922,32.0004,156202.0
2017-02-28 09:30:00,38.79,38.91,38.76,38.9,36472.0,31.9099,32.0086,31.8852,32.0004,36472.0
2017-02-28 09:40:00,38.91,38.96,38.85,38.9,36322.0,32.0086,32.0498,31.9593,32.0004,36322.0
2017-02-28 09:50:00,38.91,38.98,38.89,38.96,35799.0,32.0086,32.0662,31.9922,32.0498,35799.0
2017-02-28 10:00:00,38.97,39.0,38.96,38.99,19754.0,32.058,32.0827,32.0498,32.0744,19754.0
2017-02-28 10:10:00,38.99,39.02,38.97,39.0,39559.0,32.0744,32.0991,32.058,32.0827,39559.0
2017-02-28 10:20:00,39.0,39.0,38.97,38.97,18813.0,32.0827,32.0827,32.058,32.058,18813.0
2017-02-28 10:30:00,38.98,39.05,38.97,39.05,40135.0,32.0662,32.1238,32.058,32.1238,40135.0
2017-02-28 10:40:00,39.05,39.07,39.03,39.05,32115.0,32.1238,32.1403,32.1073,32.1238,32115.0
2017-02-28 10:50:00,39.04,39.08,39.01,39.02,38668.0,32.1156,32.1485,32.0909,32.0991,38668.0
2017-02-28 11:00:00,39.01,39.04,38.99,39.0,19246.0,32.0909,32.1156,32.0744,32.0827,19246.0
2017-02-28 11:10:00,39.0,39.01,38.96,38.96,35139.0,32.0827,32.0909,32.0498,32.0498,35139.0
2017-02-28 11:20:00,38.97,38.97,38.92,38.95,63443.0,32.058,32.058,32.0169,32.0415,63443.0
2017-02-28 11:30:00,38.95,38.95,38.9,38.91,15563.0,32.0415,32.0415,32.0004,32.0086,15563.0
2017-02-28 11:40:00,38.9,38.94,38.9,38.94,21981.0,32.0004,32.0333,32.0004,32.0333,21981.0
2017-02-28 11:50:00,38.94,38.96,38.94,38.96,7398.0,32.0333,32.0498,32.0333,32.0498,7398.0
2017-02-28 12:00:00,38.95,38.96,38.89,38.9,16182.0,32.0415,32.0498,31.9922,32.0004,16182.0
2017-02-28 12:10:00,38.9,38.9,38.84,38.84,37360.0,32.0004,32.0004,31.951,31.951,37360.0
2017-02-28 12:20:00,38.84,38.87,38.81,38.86,35642.0,31.951,31.9757,31.9264,31.9675,35642.0
2017-02-28 12:30:00,38.86,38.88,38.84,38.88,61148.0,31.9675,31.984,31.951,31.984,61148.0
2017-02-28 12:40:00,38.88,38.95,38.88,38.94,168897.0,31.984,32.0415,31.984,32.0333,168897.0
2017-02-28 12:50:00,38.94,38.94,38.9,38.94,101861.0,32.0333,32.0333,32.0004,32.0333,101861.0
2017-02-28 13:00:00,38.94,38.96,38.93,38.95,33556.0,32.0333,32.0498,32.0251,32.0415,33556.0
2017-02-28 13:10:00,38.95,38.98,38.91,38.98,207369.0,32.0415,32.0662,32.0086,32.0662,207369.0
2017-02-28 13:20:00,38.98,38.99,38.96,38.97,34395.0,32.0662,32.0744,32.0498,32.058,34395.0
2017-02-28 13:30:00,38.97,39.04,38.97,39.02,51884.0,32.058,32.1156,32.058,32.0991,51884.0
2017-02-28 13:40:00,39.02,39.04,39.0,39.02,28701.0,32.0991,32.1156,32.0827,32.0991,28701.0
2017-02-28 13:50:00,39.02,39.04,39.01,39.04,32516.0,32.0991,32.1156,32.0909,32.1156,32516.0
2017-02-28 14:00:00,39.04,39.05,39.02,39.02,40436.0,32.1156,32.1238,32.0991,32.0991,40436.0
2017-02-28 14:10:00,39.03,39.05,39.01,39.02,35748.0,32.1073,32.1238,32.0909,32.0991,35748.0
2017-02-28 14:20:00,39.02,39.04,39.02,39.04,35614.0,32.0991,32.1156,32.0991,32.1156,35614.0
2017-02-28 14:30:00,39.04,39.05,39.04,39.05,16399.0,32.1156,32.1238,32.1156,32.1238,16399.0
2017-02-28 14:40:00,39.05,39.12,39.01,39.11,103449.0,32.1238,32.1814,32.0909,32.1732,103449.0
2017-02-28 14:50:00,39.11,39.16,39.1,39.16,51701.0,32.1732,32.2143,32.1649,32.2143,51701.0
2017-02-28 15:00:00,39.15,39.16,39.13,39.14,38113.0,32.2061,32.2143,32.1896,32.1978,38113.0
2017-02-28 15:10:00,39.14,39.17,39.13,39.14,107277.0,32.1978,32.2225,32.1896,32.1978,107277.0
2017-02-28 15:20:00,39.14,39.15,39.09,39.12,57006.0,32.1978,32.2061,32.1567,32.1814,57006.0
2017-02-28 15:30:00,39.12,39.15,39.09,39.11,134530.0,32.1814,32.2061,32.1567,32.1732,134530.0
2017-02-28 15:40:00,39.11,39.16,39.1,39.16,124937.0,32.1732,32.2143,32.1649,32.2143,124937.0
2017-02-28 15:50:00,39.16,39.26,39.15,39.19,637394.0,32.2143,32.2966,32.2061,32.239,637394.0
2017-03-01 09:30:00,39.69,39.91,39.63,39.65,124880.0,32.6503,32.8313,32.6009,32.6174,124880.0
2017-03-01 09:40:00,39.64,39.68,39.52,39.54,65189.0,32.6092,32.6421,32.5104,32.5269,65189.0
2017-03-01 09:50:00,39.55,39.67,39.54,39.63,45869.0,32.5351,32.6338,32.5269,32.6009,45869.0
2017-03-01 10:00:00,39.64,39.66,39.54,39.59,83604.0,32.6092,32.6256,32.5269,32.568,83604.0
2017-03-01 10:10:00,39.59,39.67,39.59,39.62,59386.0,32.568,32.6338,32.568,32.5927,59386.0
2017-03-01 10:20:00,39.63,39.68,39.63,39.66,36749.0,32.6009,32.6421,32.6009,32.6256,36749.0
2017-03-01 10:30:00,39.66,39.73,39.64,39.71,145947.0,32.6256,32.6832,32.6092,32.6667,145947.0
2017-03-01 10:40:00,39.71,39.74,39.67,39.68,99393.0,32.6667,32.6914,32.6338,32.6421,99393.0
2017-03-01 10:50:00,39.69,39.69,39.61,39.63,65524.0,32.6503,32.6503,32.5845,32.6009,65524.0
2017-03-01 11:00:00,39.63,39.72,39.61,39.71,89022.0,32.6009,32.675,32.5845,32.6667,89022.0
2017-03-01 11:10:00,39.72,39.73,39.66,39.72,181722.0,32.675,32.6832,32.6256,32.675,181722.0
2017-03-01 11:20:00,39.72,39.72,39.65,39.68,82662.0,32.675,32.675,32.6174,32.6421,82662.0
2017-03-01 11:30:00,39.68,39.68,39.65,39.65,51627.0,32.6421,32.6421,32.6174,32.6174,51627.0
2017-03-01 11:40:00,39.66,39.67,39.61,39.63,41371.0,32.6256,32.6338,32.5845,32.6009,41371.0
2017-03-01 11:50:00,39.64,39.66,39.63,39.66,28843.0,32.6092,32.6256,32.6009,32.6256,28843.0
2017-03-01 12:00:00,39.66,39.73,39.65,39.71,37062.0,32.6256,32.6832,32.6174,32.6667,37062.0
2017-03-01 12:10:00,39.71,39.75,39.69,39.7,65574.0,32.6667,32.6996,32.6503,32.6585,65574.0
2017-03-01 12:20:00,39.7,39.75,39.7,39.75,79213.0,32.6585,32.6996,32.6585,32.6996,79213.0
2017-03-01 12:30:00,39.75,39.75,39.68,39.71,87208.0,32.6996,32.6996,32.6421,32.6667,87208.0
2017-03-01 12:40:00,39.71,39.71,39.67,39.68,61153.0,32.6667,32.6667,32.6338,32.6421,61153.0
2017-03-01 12:50:00,39.68,39.69,39.64,39.68,42164.0,32.6421,32.6503,32.6092,32.6421,42164.0
2017-03-01 13:00:00,39.68,39.74,39.68,39.71,352543.0,32.6421,32.6914,32.6421,32.6667,352543.0
2017-03-01 13:10:00,39.72,39.73,39.7,39.7,53901.0,32.675,32.6832,32.6585,32.6585,53901.0
2017-03-01 13:20:00,39.71,39.74,39.69,39.72,35104.0,32.6667,32.6914,32.6503,32.675,35104.0
2017-03-01 13:30:00,39.72,39.74,39.7,39.71,27706.0,32.675,32.6914,32.6585,32.6667,27706.0
2017-03-01 13:40:00,39.72,39.74,39.7,39.72,31590.0,32.675,32.6914,32.6585,32.675,31590.0
2017-03-01 13:50:00,39.72,39.73,39.68,39.71,22377.0,32.675,32.6832,32.6421,32.6667,22377.0
2017-03-01 14:00:00,39.71,39.71,39.66,39.67,46748.0,32.6667,32.6667,32.6256,32.6338,46748.0
2017-03-01 14:10:00,39.66,39.78,39.66,39.76,54347.0,32.6256,32.7243,32.6256,32.7079,54347.0
2017-03-01 14:20:00,39.76,39.8,39.75,39.77,38732.0,32.7079,32.7408,32.6996,32.7161,38732.0
2017-03-01 14:30:00,39.77,39.83,39.76,39.82,62721.0,32.7161,32.7655,32.7079,32.7572,62721.0
2017-03-01 14:40:00,39.82,39.83,39.8,39.82,41476.0,32.7572,32.7655,32.7408,32.7572,41476.0
2017-03-01 14:50:00,39.82,39.83,39.8,39.81,29099.0,32.7572,32.7655,32.7408,32.749,29099.0
2017-03-01 15:00:00,39.81,39.87,39.81,39.86,84354.0,32.749,32.7984,32.749,32.7901,84354.0
2017-03-01 15:10:00,39.87,39.88,39.81,39.83,128364.0,32.7984,32.8066,32.749,32.7655,128364.0
2017-03-01 15:20:00,39.83,39.85,39.76,39.76,99096.0,32.7655,32.7819,32.7079,32.7079,99096.0
2017-03-01 15:30:00,39.76,39.82,39.76,39.82,150522.0,32.7079,32.7572,32.7079,32.7572,150522.0
2017-03-01 15:40:00,39.82,39.91,39.81,39.89,213307.0,32.7572,32.8313,32.749,32.8148,213307.0
2017-03-01 15:50:00,39.89,39.91,39.84,39.86,437236.0,32.8148,32.8313,32.7737,32.7901,437236.0
2017-03-02 09:30:00,39.83,39.92,39.78,39.8,63285.0,32.7655,32.8395,32.7243,32.7408,63285.0
2017-03-02 09:40:00,39.8,39.82,39.72,39.74,34461.0,32.7408,32.7572,32.675,32.6914,34461.0
2017-03-02 09:50:00,39.74,39.77,39.73,39.76,18878.0,32.6914,32.7161,32.6832,32.7079,18878.0
2017-03-02 10:00:00,39.75,39.77,39.72,39.75,48166.0,32.6996,32.7161,32.675,32.6996,48166.0
2017-03-02 10:10:00,39.74,39.79,39.73,39.78,40496.0,32.6914,32.7325,32.6832,32.7243,40496.0
2017-03-02 10:20:00,39.78,39.84,39.76,39.83,22640.0,32.7243,32.7737,32.7079,32.7655,22640.0
2017-03-02 10:30:00,39.83,39.84,39.79,39.8,70325.0,32.7655,32.7737,32.7325,32.7408,70325.0
2017-03-02 10:40:00,39.8,39.91,39.79,39.9,45936.0,32.7408,32.8313,32.7325,32.823,45936.0
2017-03-02 10:50:00,39.91,39.94,39.89,39.91,28550.0,32.8313,32.8559,32.8148,32.8313,28550.0
2017-03-02 11:00:00,39.91,39.92,39.85,39.87,49024.0,32.8313,32.8395,32.7819,32.7984,49024.0
2017-03-02 11:10:00,39.87,39.87,39.81,39.82,51557.0,32.7984,32.7984,32.749,32.7572,51557.0
2017-03-02 11:20:00,39.82,39.84,39.75,39.76,24970.0,32.7572,32.7737,32.6996,32.7079,24970.0
2017-03-02 11:30:00,39.75,39.77,39.69,39.69,34511.0,32.6996,32.7161,32.6503,32.6503,34511.0
2017-03-02 11:40:00,39.7,39.72,39.67,39.72,77570.0,32.6585,32.675,32.6338,32.675,77570.0
2017-03-02 11:50:00,39.72,39.75,39.71,39.75,16652.0,32.675,32.6996,32.6667,32.6996,16652.0
2017-03-02 12:00:00,39.74,39.77,39.72,39.73,143487.0,32.6914,32.7161,32.675,32.6832,143487.0
2017-03-02 12:10:00,39.72,39.72,39.68,39.68,20875.0,32.675,32.675,32.6421,32.6421,20875.0
2017-03-02 12:20:00,39.68,39.68,39.62,39.64,38267.0,32.6421,32.6421,32.5927,32.6092,38267.0
2017-03-02 12:30:00,39.64,39.7,39.63,39.69,46405.0,32.6092,32.6585,32.6009,32.6503,46405.0
2017-03-02 12:40:00,39.69,39.69,39.64,39.67,36296.0,32.6503,32.6503,32.6092,32.6338,36296.0
2017-03-02 12:50:00,39.67,39.68,39.66,39.66,16759.0,32.6338,32.6421,32.6256,32.6256,16759.0
2017-03-02 13:00:00,39.66,39.7,39.66,39.7,33740.0,32.6256,32.6585,32.6256,32.6585,33740.0
2017-03-02 13:10:00,39.69,39.7,39.67,39.68,23831.0,32.6503,32.6585,32.6338,32.6421,23831.0
2017-03-02 13:20:00,39.69,39.7,39.67,39.7,58334.0,32.6503,32.6585,32.6338,32.6585,58334.0
2017-03-02 13:30:00,39.69,39.71,39.65,39.66,35114.0,32.6503,32.6667,32.6174,32.6256,35114.0
2017-03-02 13:40:00,39.66,39.69,39.65,39.69,19058.0,32.6256,32.6503,32.6174,32.6503,19058.0
2017-03-02 13:50:00,39.69,39.71,39.67,39.7,27986.0,32.6503,32.6667,32.6338,32.6585,27986.0
2017-03-02 14:00:00,39.7,39.78,39.69,39.76,49225.0,32.6585,32.7243,32.6503,32.7079,49225.0
2017-03-02 14:10:00,39.75,39.77,39.7,39.7,39882.0,32.6996,32.7161,32.6585,32.6585,39882.0
2017-03-02 14:20:00,39.71,39.77,39.7,39.76,19501.0,32.6667,32.7161,32.6585,32.7079,19501.0
2017-03-02 14:30:00,39.76,39.81,39.75,39.81,45312.0,32.7079,32.749,32.6996,32.749,45312.0
2017-03-02 14:40:00,39.81,39.86,39.8,39.84,58220.0,32.749,32.7901,32.7408,32.7737,58220.0
2017-03-02 14:50:00,39.84,39.85,39.82,39.83,20968.0,32.7737,32.7819,32.7572,32.7655,20968.0
2017-03-02 15:00:00,39.83,39.84,39.77,39.77,37831.0,32.7655,32.7737,32.7161,32.7161,37831.0
2017-03-02 15:10:00,39.77,39.79,39.71,39.72,23583.0,32.7161,32.7325,32.6667,32.675,23583.0
2017-03-02 15:20:00,39.73,39.75,39.7,39.73,37984.0,32.6832,32.6996,32.6585,32.6832,37984.0
2017-03-02 15:30:00,39.72,39.73,39.69,39.7,62174.0,32.675,32.6832,32.6503,32.6585,62174.0
2017-03-02 15:40:00,39.71,39.72,39.65,39.67,75381.0,32.6667,32.675,32.6174,32.6338,75381.0
2017-03-02 15:50:00,39.67,39.69,39.64,39.67,335962.0,32.6338,32.6503,32.6092,32.6338,335962.0
2017-03-03 09:30:00,39.59,39.73,39.59,39.7,27328.0,32.568,32.6832,32.568,32.6585,27328.0
2017-03-03 09:40:00,39.7,39.72,39.6,39.64,23029.0,32.6585,32.675,32.5762,32.6092,23029.0
2017-03-03 09:50:00,39.64,39.65,39.55,39.57,24917.0,32.6092,32.6174,32.5351,32.5516,24917.0
2017-03-03 10:00:00,39.56,39.62,39.53,39.58,69761.0,32.5433,32.5927,32.5187,32.5598,69761.0
2017-03-03 10:10:00,39.58,39.65,39.58,39.63,36549.0,32.5598,32.6174,32.5598,32.6009,36549.0
2017-03-03 10:20:00,39.64,39.66,39.57,39.66,68720.0,32.6092,32.6256,32.5516,32.6256,68720.0
2017-03-03 10:30:00,39.65,39.67,39.64,39.66,74736.0,32.6174,32.6338,32.6092,32.6256,74736.0
2017-03-03 10:40:00,39.66,39.7,39.65,39.69,46437.0,32.6256,32.6585,32.6174,32.6503,46437.0
2017-03-03 10:50:00,39.7,39.7,39.66,39.68,43084.0,32.6585,32.6585,32.6256,32.6421,43084.0
2017-03-03 11:00:00,39.67,39.7,39.66,39.67,25959.0,32.6338,32.6585,32.6256,32.6338,25959.0
2017-03-03 11:10:00,39.67,39.68,39.66,39.67,17542.0,32.6338,32.6421,32.6256,32.6338,17542.0
2017-03-03 11:20:00,39.66,39.69,39.63,39.64,25341.0,32.6256,32.6503,32.6009,32.6092,25341.0
2017-03-03 11:30:00,39.64,39.64,39.54,39.58,41353.0,32.6092,32.6092,32.5269,32.5598,41353.0
2017-03-03 11:40:00,39.58,39.61,39.58,39.6,19136.0,32.5598,32.5845,32.5598,32.5762,19136.0
2017-03-03 11:50:00,39.6,39.63,39.6,39.63,18667.0,32.5762,32.6009,32.5762,32.6009,18667.0
2017-03-03 12:00:00,39.63,39.7,39.62,39.68,27095.0,32.6009,32.6585,32.5927,32.6421,27095.0
2017-03-03 12:10:00,39.68,39.69,39.65,39.67,22201.0,32.6421,32.6503,32.6174,32.6338,22201.0
2017-03-03 12:20:00,39.68,39.7,39.67,39.69,27312.0,32.6421,32.6585,32.6338,32.6503,27312.0
2017-03-03 12:30:00,39.7,39.71,39.68,39.69,15642.0,32.6585,32.6667,32.6421,32.6503,15642.0
2017-03-03 12:40:00,39.69,39.75,39.69,39.73,26924.0,32.6503,32.6996,32.6503,32.6832,26924.0
2017-03-03 12:50:00,39.73,39.75,39.71,39.75,23406.0,32.6832,32.6996,32.6667,32.6996,23406.0
2017-03-03 13:00:00,39.75,39.78,39.73,39.73,36051.0,32.6996,32.7243,32.6832,32.6832,36051.0
2017-03-03 13:10:00,39.73,39.75,39.72,39.73,28610.0,32.6832,32.6996,32.675,32.6832,28610.0
2017-03-03 13:20:00,39.73,39.75,39.7,39.74,23062.0,32.6832,32.6996,32.6585,32.6914,23062.0
2017-03-03 13:30:00,39.75,39.76,39.73,39.75,12080.0,32.6996,32.7079,32.6832,32.6996,12080.0
2017-03-03 13:40:00,39.76,39.81,39.76,39.81,55196.0,32.7079,32.749,32.7079,32.749,55196.0
2017-03-03 13:50:00,39.8,39.83,39.79,39.79,42680.0,32.7408,32.7655,32.7325,32.7325,42680.0
2017-03-03 14:00:00,39.79,39.81,39.78,39.78,25396.0,32.7325,32.749,32.7243,32.7243,25396.0
2017-03-03 14:10:00,39.78,39.81,39.77,39.77,29772.0,32.7243,32.749,32.7161,32.7161,29772.0
2017-03-03 14:20:00,39.77,39.79,39.74,39.75,25778.0,32.7161,32.7325,32.6914,32.6996,25778.0
2017-03-03 14:30:00,39.75,39.79,39.75,39.77,20298.0,32.6996,32.7325,32.6996,32.7161,20298.0
2017-03-03 14:40:00,39.77,39.8,39.76,39.79,25351.0,32.7161,32.7408,32.7079,32.7325,25351.0
2017-03-03 14:50:00,39.79,39.8,39.78,39.8,13321.0,32.7325,32.7408,32.7243,32.7408,13321.0
2017-03-03 15:00:00,39.79,39.8,39.77,39.79,33083.0,32.7325,32.7408,32.7161,32.7325,33083.0
2017-03-03 15:10:00,39.79,39.81,39.79,39.8,69409.0,32.7325,32.749,32.7325,32.7408,69409.0
2017-03-03 15:20:00,39.8,39.82,39.8,39.82,33566.0,32.7408,32.7572,32.7408,32.7572,33566.0
2017-03-03 15:30:00,39.82,39.82,39.79,39.8,53653.0,32.7572,32.7572,32.7325,32.7408,53653.0
2017-03-03 15:40:00,39.8,39.81,39.77,39.79,86044.0,32.7408,32.749,32.7161,32.7325,86044.0
2017-03-03 15:50:00,39.79,39.84,39.77,39.82,247085.0,32.7325,32.7737,32.7161,32.7572,247085.0
2017-03-06 09:30:00,39.6,39.67,39.59,39.65,29401.0,32.5762,32.6338,32.568,32.6174,29401.0
2017-03-06 09:40:00,39.67,39.73,39.62,39.65,17919.0,32.6338,32.6832,32.5927,32.6174,17919.0
2017-03-06 09:50:00,39.65,39.71,39.65,39.7,23909.0,32.6174,32.6667,32.6174,32.6585,23909.0
2017-03-06 10:00:00,39.7,39.71,39.65,39.71,40560.0,32.6585,32.6667,32.6174,32.6667,40560.0
2017-03-06 10:10:00,39.71,39.73,39.66,39.66,17293.0,32.6667,32.6832,32.6256,32.6256,17293.0
2017-03-06 10:20:00,39.66,39.7,39.64,39.66,17100.0,32.6256,32.6585,32.6092,32.6256,17100.0
2017-03-06 10:30:00,39.66,39.68,39.61,39.68,49022.0,32.6256,32.6421,32.5845,32.6421,49022.0
2017-03-06 10:40:00,39.67,39.68,39.62,39.66,36418.0,32.6338,32.6421,32.5927,32.6256,36418.0
2017-03-06 10:50:00,39.65,39.66,39.62,39.64,37059.0,32.6174,32.6256,32.5927,32.6092,37059.0
2017-03-06 11:00:00,39.63,39.65,39.61,39.62,20574.0,32.6009,32.6174,32.5845,32.5927,20574.0
2017-03-06 11:10:00,39.61,39.61,39.59,39.59,63634.0,32.5845,32.5845,32.568,32.568,63634.0
2017-03-06 11:20:00,39.59,39.6,39.57,39.57,28228.0,32.568,32.5762,32.5516,32.5516,28228.0
2017-03-06 11:30:00,39.57,39.59,39.55,39.57,33400.0,32.5516,32.568,32.5351,32.5516,33400.0
2017-03-06 11:40:00,39.57,39.57,39.54,39.55,39394.0,32.5516,32.5516,32.5269,32.5351,39394.0
2017-03-06 11:50:00,39.56,39.56,39.54,39.54,20320.0,32.5433,32.5433,32.5269,32.5269,20320.0
2017-03-06 12:00:00,39.54,39.56,39.54,39.55,33183.0,32.5269,32.5433,32.5269,32.5351,33183.0
2017-03-06 12:10:00,39.55,39.56,39.54,39.55,30199.0,32.5351,32.5433,32.5269,32.5351,30199.0
2017-03-06 12:20:00,39.55,39.57,39.54,39.56,44693.0,32.5351,32.5516,32.5269,32.5433,44693.0
2017-03-06 12:30:00,39.56,39.58,39.55,39.55,38545.0,32.5433,32.5598,32.5351,32.5351,38545.0
2017-03-06 12:40:00,39.55,39.58,39.55,39.56,32317.0,32.5351,32.5598,32.5351,32.5433,32317.0
2017-03-06 12:50:00,39.56,39.58,39.54,39.55,45006.0,32.5433,32.5598,32.5269,32.5351,45006.0
2017-03-06 13:00:00,39.55,39.56,39.53,39.54,57563.0,32.5351,32.5433,32.5187,32.5269,57563.0
2017-03-06 13:10:00,39.55,39.6,39.55,39.55,81490.0,32.5351,32.5762,32.5351,32.5351,81490.0
2017-03-06 13:20:00,39.56,39.57,39.53,39.55,50107.0,32.5433,32.5516,32.5187,32.5351,50107.0
2017-03-06 13:30:00,39.54,39.55,39.53,39.54,50711.0,32.5269,32.5351,32.5187,32.5269,50711.0
2017-03-06 13:40:00,39.54,39.54,39.5,39.5,13477.0,32.5269,32.5269,32.494,32.494,13477.0
2017-03-06 13:50:00,39.51,39.51,39.48,39.5,34260.0,32.5022,32.5022,32.4775,32.494,34260.0
2017-03-06 14:00:00,39.51,39.52,39.47,39.52,36086.0,32.5022,32.5104,32.4693,32.5104,36086.0
2017-03-06 14:10:00,39.51,39.51,39.48,39.48,19926.0,32.5022,32.5022,32.4775,32.4775,19926.0
2017-03-06 14:20:00,39.48,39.49,39.47,39.48,24285.0,32.4775,32.4858,32.4693,32.4775,24285.0
2017-03-06 14:30:00,39.48,39.5,39.48,39.48,23602.0,32.4775,32.494,32.4775,32.4775,23602.0
2017-03-06 14:40:00,39.48,39.49,39.46,39.46,26970.0,32.4775,32.4858,32.4611,32.4611,26970.0
2017-03-06 14:50:00,39.47,39.48,39.46,39.46,35019.0,32.4693,32.4775,32.4611,32.4611,35019.0
2017-03-06 15:00:00,39.47,39.48,39.46,39.47,33046.0,32.4693,32.4775,32.4611,32.4693,33046.0
2017-03-06 15:10:00,39.47,39.5,39.46,39.49,57812.0,32.4693,32.494,32.4611,32.4858,57812.0
2017-03-06 15:20:00,39.5,39.5,39.47,39.47,43632.0,32.494,32.494,32.4693,32.4693,43632.0
2017-03-06 15:30:00,39.47,39.48,39.44,39.47,131875.0,32.4693,32.4775,32.4446,32.4693,131875.0
2017-03-06 15:40:00,39.47,39.48,39.46,39.46,78014.0,32.4693,32.4775,32.4611,32.4611,78014.0
2017-03-06 15:50:00,39.47,39.47,39.4,39.41,196583.0,32.4693,32.4693,32.4117,32.4199,196583.0
2017-03-07 09:30:00,39.45,39.57,39.38,39.38,38965.0,32.4529,32.5516,32.3953,32.3953,38965.0
2017-03-07 09:40:00,39.38,39.43,39.37,39.4,62745.0,32.3953,32.4364,32.387,32.4117,62745.0
2017-03-07 09:50:00,39.39,39.41,39.33,39.33,35591.0,32.4035,32.4199,32.3541,32.3541,35591.0
2017-03-07 10:00:00,39.33,39.36,39.32,39.33,34429.0,32.3541,32.3788,32.3459,32.3541,34429.0
2017-03-07 10:10:00,39.33,39.35,39.32,39.35,31419.0,32.3541,32.3706,32.3459,32.3706,31419.0
2017-03-07 10:20:00,39.34,39.38,39.33,39.34,41927.0,32.3624,32.3953,32.3541,32.3624,41927.0
2017-03-07 10:30:00,39.35,39.37,39.33,39.33,53837.0,32.3706,32.387,32.3541,32.3541,53837.0
2017-03-07 10:40:00,39.33,39.38,39.31,39.32,35275.0,32.3541,32.3953,32.3377,32.3459,35275.0
2017-03-07 10:50:00,39.33,39.35,39.32,39.33,20716.0,32.3541,32.3706,32.3459,32.3541,20716.0
2017-03-07 11:00:00,39.34,39.38,39.33,39.37,41488.0,32.3624,32.3953,32.3541,32.387,41488.0
2017-03-07 11:10:00,39.37,39.38,39.36,39.37,50882.0,32.387,32.3953,32.3788,32.387,50882.0
2017-03-07 11:20:00,39.37,39.38,39.32,39.32,36034.0,32.387,32.3953,32.3459,32.3459,36034.0
2017-03-07 11:30:00,39.33,39.36,39.32,39.36,26199.0,32.3541,32.3788,32.3459,32.3788,26199.0
2017-03-07 11:40:00,39.36,39.38,39.34,39.37,41831.0,32.3788,32.3953,32.3624,32.387,41831.0
2017-03-07 11:50:00,39.37,39.38,39.36,39.37,36570.0,32.387,32.3953,32.3788,32.387,36570.0
2017-03-07 12:00:00,39.37,39.37,39.34,39.36,24544.0,32.387,32.387,32.3624,32.3788,24544.0
2017-03-07 12:10:00,39.35,39.36,39.33,39.34,31856.0,32.3706,32.3788,32.3541,32.3624,31856.0
2017-03-07 12:20:00,39.34,39.36,39.32,39.36,32421.0,32.3624,32.3788,32.3459,32.3788,32421.0
2017-03-07 12:30:00,39.35,39.38,39.34,39.36,49909.0,32.3706,32.3953,32.3624,32.3788,49909.0
2017-03-07 12:40:00,39.36,39.37,39.35,39.35,30000.0,32.3788,32.387,32.3706,32.3706,30000.0
2017-03-07 12:50:00,39.36,39.36,39.32,39.34,26947.0,32.3788,32.3788,32.3459,32.3624,26947.0
2017-03-07 13:00:00,39.34,39.38,39.33,39.36,32804.0,32.3624,32.3953,32.3541,32.3788,32804.0
2017-03-07 13:10:00,39.36,39.36,39.34,39.34,23471.0,32.3788,32.3788,32.3624,32.3624,23471.0
2017-03-07 13:20:00,39.34,39.35,39.33,39.34,26684.0,32.3624,32.3706,32.3541,32.3624,26684.0
2017-03-07 13:30:00,39.34,39.35,39.32,39.32,27705.0,32.3624,32.3706,32.3459,32.3459,27705.0
2017-03-07 13:40:00,39.32,39.33,39.3,39.31,27368.0,32.3459,32.3541,32.3295,32.3377,27368.0
2017-03-07 13:50:00,39.31,39.32,39.3,39.31,24255.0,32.3377,32.3459,32.3295,32.3377,24255.0
2017-03-07 14:00:00,39.32,39.33,39.3,39.31,28720.0,32.3459,32.3541,32.3295,32.3377,28720.0
2017-03-07 14:10:00,39.3,39.34,39.3,39.32,47304.0,32.3295,32.3624,32.3295,32.3459,47304.0
2017-03-07 14:20:00,39.33,39.34,39.31,39.33,30195.0,32.3541,32.3624,32.3377,32.3541,30195.0
2017-03-07 14:30:00,39.33,39.35,39.32,39.34,30025.0,32.3541,32.3706,32.3459,32.3624,30025.0
2017-03-07 14:40:00,39.34,39.35,39.32,39.33,77106.0,32.3624,32.3706,32.3459,32.3541,77106.0
2017-03-07 14:50:00,39.32,39.34,39.3,39.32,66297.0,32.3459,32.3624,32.3295,32.3459,66297.0
2017-03-07 15:00:00,39.33,39.35,39.32,39.33,41515.0,32.3541,32.3706,32.3459,32.3541,41515.0
2017-03-07 15:10:00,39.34,39.36,39.33,39.35,55235.0,32.3624,32.3788,32.3541,32.3706,55235.0
2017-03-07 15:20:00,39.35,39.36,39.32,39.32,58621.0,32.3706,32.3788,32.3459,32.3459,58621.0
2017-03-07 15:30:00,39.33,39.33,39.29,39.3,97313.0,32.3541,32.3541,32.3212,32.3295,97313.0
2017-03-07 15:40:00,39.3,39.32,39.27,39.3,120890.0,32.3295,32.3459,32.3048,32.3295,120890.0
2017-03-07 15:50:00,39.31,39.33,39.3,39.31,234256.0,32.3377,32.3541,32.3295,32.3377,234256.0
2017-03-08 09:30:00,39.44,39.46,39.37,39.42,36721.0,32.4446,32.4611,32.387,32.4282,36721.0
2017-03-08 09:40:00,39.43,39.44,39.37,39.37,59293.0,32.4364,32.4446,32.387,32.387,59293.0
2017-03-08 09:50:00,39.36,39.38,39.29,39.38,43156.0,32.3788,32.3953,32.3212,32.3953,43156.0
2017-03-08 10:00:00,39.38,39.38,39.32,39.35,21680.0,32.3953,32.3953,32.3459,32.3706,21680.0
2017-03-08 10:10:00,39.35,39.35,39.29,39.32,25278.0,32.3706,32.3706,32.3212,32.3459,25278.0
2017-03-08 10:20:00,39.32,39.34,39.3,39.31,157220.0,32.3459,32.3624,32.3295,32.3377,157220.0
2017-03-08 10:30:00,39.32,39.35,39.31,39.33,51906.0,32.3459,32.3706,32.3377,32.3541,51906.0
2017-03-08 10:40:00,39.32,39.34,39.29,39.32,36955.0,32.3459,32.3624,32.3212,32.3459,36955.0
2017-03-08 10:50:00,39.31,39.33,39.29,39.31,26948.0,32.3377,32.3541,32.3212,32.3377,26948.0
2017-03-08 11:00:00,39.31,39.34,39.25,39.27,35203.0,32.3377,32.3624,32.2883,32.3048,35203.0
2017-03-08 11:10:00,39.27,39.31,39.25,39.27,53276.0,32.3048,32.3377,32.2883,32.3048,53276.0
2017-03-08 11:20:00,39.28,39.3,39.25,39.27,154850.0,32.313,32.3295,32.2883,32.3048,154850.0
2017-03-08 11:30:00,39.27,39.28,39.25,39.27,67554.0,32.3048,32.313,32.2883,32.3048,67554.0
2017-03-08 11:40:00,39.27,39.29,39.24,39.28,39632.0,32.3048,32.3212,32.2801,32.313,39632.0
2017-03-08 11:50:00,39.27,39.34,39.26,39.34,51171.0,32.3048,32.3624,32.2966,32.3624,51171.0
2017-03-08 12:00:00,39.33,39.36,39.32,39.34,37179.0,32.3541,32.3788,32.3459,32.3624,37179.0
2017-03-08 12:10:00,39.34,39.36,39.33,39.36,24367.0,32.3624,32.3788,32.3541,32.3788,24367.0
2017-03-08 12:20:00,39.37,39.38,39.33,39.34,35397.0,32.387,32.3953,32.3541,32.3624,35397.0
2017-03-08 12:30:00,39.34,39.35,39.31,39.33,34738.0,32.3624,32.3706,32.3377,32.3541,34738.0
2017-03-08 12:40:00,39.34,39.35,39.32,39.34,45092.0,32.3624,32.3706,32.3459,32.3624,45092.0
2017-03-08 12:50:00,39.34,39.35,39.32,39.34,35142.0,32.3624,32.3706,32.3459,32.3624,35142.0
2017-03-08 13:00:00,39.33,39.35,39.32,39.34,62637.0,32.3541,32.3706,32.3459,32.3624,62637.0
2017-03-08 13:10:00,39.34,39.35,39.32,39.34,79048.0,32.3624,32.3706,32.3459,32.3624,79048.0
2017-03-08 13:20:00,39.34,39.34,39.32,39.34,15873.0,32.3624,32.3624,32.3459,32.3624,15873.0
2017-03-08 13:30:00,39.34,39.36,39.32,39.34,70368.0,32.3624,32.3788,32.3459,32.3624,70368.0
2017-03-08 13:40:00,39.34,39.35,39.32,39.34,21754.0,32.3624,32.3706,32.3459,32.3624,21754.0
2017-03-08 13:50:00,39.34,39.35,39.32,39.34,28322.0,32.3624,32.3706,32.3459,32.3624,28322.0
2017-03-08 14:00:00,39.34,39.35,39.32,39.33,43601.0,32.3624,32.3706,32.3459,32.3541,43601.0
2017-03-08 14:10:00,39.33,39.35,39.32,39.34,22223.0,32.3541,32.3706,32.3459,32.3624,22223.0
2017-03-08 14:20:00,39.34,39.35,39.32,39.34,40171.0,32.3624,32.3706,32.3459,32.3624,40171.0
2017-03-08 14:30:00,39.34,39.36,39.32,39.36,37975.0,32.3624,32.3788,32.3459,32.3788,37975.0
2017-03-08 14:40:00,39.35,39.37,39.33,39.37,50862.0,32.3706,32.387,32.3541,32.387,50862.0
2017-03-08 14:50:00,39.37,39.37,39.34,39.37,73317.0,32.387,32.387,32.3624,32.387,73317.0
2017-03-08 15:00:00,39.36,39.38,39.35,39.35,31830.0,32.3788,32.3953,32.3706,32.3706,31830.0
2017-03-08 15:10:00,39.35,39.36,39.34,39.34,30515.0,32.3706,32.3788,32.3624,32.3624,30515.0
2017-03-08 15:20:00,39.35,39.35,39.33,39.34,46970.0,32.3706,32.3706,32.3541,32.3624,46970.0
2017-03-08 15:30:00,39.34,39.35,39.32,39.34,61299.0,32.3624,32.3706,32.3459,32.3624,61299.0
2017-03-08 15:40:00,39.34,39.36,39.32,39.34,78676.0,32.3624,32.3788,32.3459,32.3624,78676.0
2017-03-08 15:50:00,39.34,39.35,39.3,39.3,268062.0,32.3624,32.3706,32.3295,32.3295,268062.0
2017-03-09 09:30:00,39.4,39.4,39.28,39.33,38586.0,32.4117,32.4117,32.313,32.3541,38586.0
2017-03-09 09:40:00,39.34,39.35,39.29,39.32,35408.0,32.3624,32.3706,32.3212,32.3459,35408.0
2017-03-09 09:50:00,39.33,39.33,39.31,39.32,10889.0,32.3541,32.3541,32.3377,32.3459,10889.0
2017-03-09 10:00:00,39.31,39.37,39.31,39.33,24602.0,32.3377,32.387,32.3377,32.3541,24602.0
2017-03-09 10:10:00,39.34,39.36,39.3,39.34,26422.0,32.3624,32.3788,32.3295,32.3624,26422.0
2017-03-09 10:20:00,39.34,39.36,39.33,39.33,60872.0,32.3624,32.3788,32.3541,32.3541,60872.0
2017-03-09 10:30:00,39.33,39.36,39.3,39.3,81546.0,32.3541,32.3788,32.3295,32.3295,81546.0
2017-03-09 10:40:00,39.31,39.35,39.3,39.34,57234.0,32.3377,32.3706,32.3295,32.3624,57234.0
2017-03-09 10:50:00,39.34,39.36,39.31,39.33,52815.0,32.3624,32.3788,32.3377,32.3541,52815.0
2017-03-09 11:00:00,39.33,39.34,39.31,39.33,27901.0,32.3541,32.3624,32.3377,32.3541,27901.0
2017-03-09 11:10:00,39.34,39.34,39.31,39.33,31198.0,32.3624,32.3624,32.3377,32.3541,31198.0
2017-03-09 11:20:00,39.33,39.34,39.3,39.32,26738.0,32.3541,32.3624,32.3295,32.3459,26738.0
2017-03-09 11:30:00,39.32,39.33,39.3,39.32,24285.0,32.3459,32.3541,32.3295,32.3459,24285.0
2017-03-09 11:40:00,39.33,39.35,39.31,39.34,34747.0,32.3541,32.3706,32.3377,32.3624,34747.0
2017-03-09 11:50:00,39.33,39.34,39.3,39.32,39625.0,32.3541,32.3624,32.3295,32.3459,39625.0
2017-03-09 12:00:00,39.33,39.33,39.31,39.33,21203.0,32.3541,32.3541,32.3377,32.3541,21203.0
2017-03-09 12:10:00,39.33,39.33,39.3,39.32,24008.0,32.3541,32.3541,32.3295,32.3459,24008.0
2017-03-09 12:20:00,39.31,39.33,39.3,39.32,16106.0,32.3377,32.3541,32.3295,32.3459,16106.0
2017-03-09 12:30:00,39.33,39.33,39.31,39.32,25247.0,32.3541,32.3541,32.3377,32.3459,25247.0
2017-03-09 12:40:00,39.33,39.33,39.31,39.33,20300.0,32.3541,32.3541,32.3377,32.3541,20300.0
2017-03-09 12:50:00,39.33,39.34,39.31,39.33,51870.0,32.3541,32.3624,32.3377,32.3541,51870.0
2017-03-09 13:00:00,39.33,39.35,39.3,39.34,113551.0,32.3541,32.3706,32.3295,32.3624,113551.0
2017-03-09 13:10:00,39.34,39.36,39.29,39.33,88047.0,32.3624,32.3788,32.3212,32.3541,88047.0
2017-03-09 13:20:00,39.33,39.33,39.3,39.3,22862.0,32.3541,32.3541,32.3295,32.3295,22862.0
2017-03-09 13:30:00,39.29,39.3,39.24,39.28,45335.0,32.3212,32.3295,32.2801,32.313,45335.0
2017-03-09 13:40:00,39.28,39.29,39.26,39.29,15164.0,32.313,32.3212,32.2966,32.3212,15164.0
2017-03-09 13:50:00,39.29,39.3,39.27,39.28,19601.0,32.3212,32.3295,32.3048,32.313,19601.0
2017-03-09 14:00:00,39.29,39.3,39.24,39.27,35418.0,32.3212,32.3295,32.2801,32.3048,35418.0
2017-03-09 14:10:00,39.27,39.33,39.25,39.29,91934.0,32.3048,32.3541,32.2883,32.3212,91934.0
2017-03-09 14:20:00,39.3,39.34,39.29,39.32,96862.0,32.3295,32.3624,32.3212,32.3459,96862.0
2017-03-09 14:30:00,39.32,39.36,39.32,39.35,148293.0,32.3459,32.3788,32.3459,32.3706,148293.0
2017-03-09 14:40:00,39.35,39.37,39.33,39.35,117884.0,32.3706,32.387,32.3541,32.3706,117884.0
2017-03-09 14:50:00,39.35,39.36,39.33,39.36,60691.0,32.3706,32.3788,32.3541,32.3788,60691.0
2017-03-09 15:00:00,39.35,39.37,39.33,39.36,70014.0,32.3706,32.387,32.3541,32.3788,70014.0
2017-03-09 15:10:00,39.36,39.37,39.34,39.35,83341.0,32.3788,32.387,32.3624,32.3706,83341.0
2017-03-09 15:20:00,39.35,39.37,39.34,39.34,62540.0,32.3706,32.387,32.3624,32.3624,62540.0
2017-03-09 15:30:00,39.34,39.37,39.34,39.37,96834.0,32.3624,32.387,32.3624,32.387,96834.0
2017-03-09 15:40:00,39.37,39.37,39.33,39.34,122669.0,32.387,32.387,32.3541,32.3624,122669.0
2017-03-09 15:50:00,39.35,39.37,39.33,39.35,203044.0,32.3706,32.387,32.3541,32.3706,203044.0
2017-03-10 09:30:00,39.54,39.54,39.38,39.4,49937.0,32.5269,32.5269,32.3953,32.4117,49937.0
2017-03-10 09:40:00,39.41,39.43,39.39,39.43,47843.0,32.4199,32.4364,32.4035,32.4364,47843.0
2017-03-10 09:50:00,39.43,39.44,39.39,39.41,133132.0,32.4364,32.4446,32.4035,32.4199,133132.0
2017-03-10 10:00:00,39.41,39.44,39.4,39.43,120578.0,32.4199,32.4446,32.4117,32.4364,120578.0
2017-03-10 10:10:00,39.43,39.5,39.42,39.47,78260.0,32.4364,32.494,32.4282,32.4693,78260.0
2017-03-10 10:20:00,39.47,39.47,39.42,39.42,47289.0,32.4693,32.4693,32.4282,32.4282,47289.0
2017-03-10 10:30:00,39.42,39.45,39.4,39.42,46555.0,32.4282,32.4529,32.4117,32.4282,46555.0
2017-03-10 10:40:00,39.42,39.46,39.4,39.41,36116.0,32.4282,32.4611,32.4117,32.4199,36116.0
2017-03-10 10:50:00,39.42,39.44,39.42,39.43,33978.0,32.4282,32.4446,32.4282,32.4364,33978.0
2017-03-10 11:00:00,39.43,39.45,39.36,39.36,62929.0,32.4364,32.4529,32.3788,32.3788,62929.0
2017-03-10 11:10:00,39.37,39.37,39.34,39.34,56948.0,32.387,32.387,32.3624,32.3624,56948.0
2017-03-10 11:20:00,39.34,39.4,39.34,39.4,57608.0,32.3624,32.4117,32.3624,32.4117,57608.0
2017-03-10 11:30:00,39.41,39.43,39.4,39.4,44793.0,32.4199,32.4364,32.4117,32.4117,44793.0
2017-03-10 11:40:00,39.4,39.43,39.39,39.41,163501.0,32.4117,32.4364,32.4035,32.4199,163501.0
2017-03-10 11:50:00,39.41,39.43,39.38,39.41,49915.0,32.4199,32.4364,32.3953,32.4199,49915.0
2017-03-10 12:00:00,39.41,39.46,39.41,39.45,108598.0,32.4199,32.4611,32.4199,32.4529,108598.0
2017-03-10 12:10:00,39.45,39.46,39.43,39.45,72404.0,32.4529,32.4611,32.4364,32.4529,72404.0
2017-03-10 12:20:00,39.45,39.47,39.44,39.46,58789.0,32.4529,32.4693,32.4446,32.4611,58789.0
2017-03-10 12:30:00,39.45,39.46,39.39,39.45,102949.0,32.4529,32.4611,32.4035,32.4529,102949.0
2017-03-10 12:40:00,39.45,39.45,39.43,39.45,40790.0,32.4529,32.4529,32.4364,32.4529,40790.0
2017-03-10 12:50:00,39.45,39.45,39.39,39.43,32177.0,32.4529,32.4529,32.4035,32.4364,32177.0
2017-03-10 13:00:00,39.44,39.44,39.35,39.38,57509.0,32.4446,32.4446,32.3706,32.3953,57509.0
2017-03-10 13:10:00,39.39,39.41,39.38,39.39,36137.0,32.4035,32.4199,32.3953,32.4035,36137.0
2017-03-10 13:20:00,39.4,39.4,39.36,39.39,50112.0,32.4117,32.4117,32.3788,32.4035,50112.0
2017-03-10 13:30:00,39.39,39.42,39.37,39.41,38233.0,32.4035,32.4282,32.387,32.4199,38233.0
2017-03-10 13:40:00,39.41,39.42,39.38,39.4,49639.0,32.4199,32.4282,32.3953,32.4117,49639.0
2017-03-10 13:50:00,39.4,39.43,39.39,39.43,65758.0,32.4117,32.4364,32.4035,32.4364,65758.0
2017-03-10 14:00:00,39.43,39.43,39.37,39.39,66915.0,32.4364,32.4364,32.387,32.4035,66915.0
2017-03-10 14:10:00,39.39,39.46,39.38,39.44,118025.0,32.4035,32.4611,32.3953,32.4446,118025.0
2017-03-10 14:20:00,39.45,39.46,39.44,39.44,92296.0,32.4529,32.4611,32.4446,32.4446,92296.0
2017-03-10 14:30:00,39.45,39.45,39.43,39.45,97247.0,32.4529,32.4529,32.4364,32.4529,97247.0
2017-03-10 14:40:00,39.45,39.46,39.44,39.45,113208.0,32.4529,32.4611,32.4446,32.4529,113208.0
2017-03-10 14:50:00,39.46,39.5,39.44,39.47,122770.0,32.4611,32.494,32.4446,32.4693,122770.0
2017-03-10 15:00:00,39.48,39.48,39.44,39.45,53333.0,32.4775,32.4775,32.4446,32.4529,53333.0
2017-03-10 15:10:00,39.45,39.48,39.44,39.47,84188.0,32.4529,32.4775,32.4446,32.4693,84188.0
2017-03-10 15:20:00,39.47,39.5,39.44,39.5,117852.0,32.4693,32.494,32.4446,32.494,117852.0
2017-03-10 15:30:00,39.51,39.57,39.5,39.53,86096.0,32.5022,32.5516,32.494,32.5187,86096.0
2017-03-10 15:40:00,39.54,39.56,39.5,39.56,106594.0,32.5269,32.5433,32.494,32.5433,106594.0
2017-03-10 15:50:00,39.56,39.57,39.52,39.56,305743.0,32.5433,32.5516,32.5104,32.5433,305743.0
2017-03-13 09:30:00,39.52,39.58,39.46,39.57,35842.0,32.5104,32.5598,32.4611,32.5516,35842.0
2017-03-13 09:40:00,39.57,39.6,39.52,39.54,145898.0,32.5516,32.5762,32.5104,32.5269,145898.0
2017-03-13 09:50:00,39.55,39.55,39.5,39.52,66767.0,32.5351,32.5351,32.494,32.5104,66767.0
2017-03-13 10:00:00,39.52,39.56,39.48,39.55,333719.0,32.5104,32.5433,32.4775,32.5351,333719.0
2017-03-13 10:10:00,39.55,39.64,39.55,39.59,51996.0,32.5351,32.6092,32.5351,32.568,51996.0
2017-03-13 10:20:00,39.58,39.6,39.52,39.57,80956.0,32.5598,32.5762,32.5104,32.5516,80956.0
2017-03-13 10:30:00,39.58,39.62,39.58,39.61,21090.0,32.5598,32.5927,32.5598,32.5845,21090.0
2017-03-13 10:40:00,39.6,39.61,39.58,39.59,56410.0,32.5762,32.5845,32.5598,32.568,56410.0
2017-03-13 10:50:00,39.59,39.61,39.58,39.59,90493.0,32.568,32.5845,32.5598,32.568,90493.0
2017-03-13 11:00:00,39.59,39.6,39.54,39.55,24066.0,32.568,32.5762,32.5269,32.5351,24066.0
2017-03-13 11:10:00,39.54,39.55,39.52,39.55,35358.0,32.5269,32.5351,32.5104,32.5351,35358.0
2017-03-13 11:20:00,39.54,39.55,39.52,39.53,21194.0,32.5269,32.5351,32.5104,32.5187,21194.0
2017-03-13 11:30:00,39.53,39.57,39.53,39.55,26989.0,32.5187,32.5516,32.5187,32.5351,26989.0
2017-03-13 11:40:00,39.55,39.57,39.54,39.57,72212.0,32.5351,32.5516,32.5269,32.5516,72212.0
2017-03-13 11:50:00,39.56,39.62,39.56,39.58,65849.0,32.5433,32.5927,32.5433,32.5598,65849.0
2017-03-13 12:00:00,39.58,39.59,39.56,39.57,28343.0,32.5598,32.568,32.5433,32.5516,28343.0
2017-03-13 12:10:00,39.56,39.6,39.56,39.6,25745.0,32.5433,32.5762,32.5433,32.5762,25745.0
2017-03-13 12:20:00,39.6,39.62,39.59,39.61,17392.0,32.5762,32.5927,32.568,32.5845,17392.0
2017-03-13 12:30:00,39.61,39.61,39.55,39.56,36957.0,32.5845,32.5845,32.5351,32.5433,36957.0
2017-03-13 12:40:00,39.57,39.61,39.57,39.6,105130.0,32.5516,32.5845,32.5516,32.5762,105130.0
2017-03-13 12:50:00,39.61,39.61,39.57,39.6,36177.0,32.5845,32.5845,32.5516,32.5762,36177.0
2017-03-13 13:00:00,39.6,39.61,39.58,39.61,21070.0,32.5762,32.5845,32.5598,32.5845,21070.0
2017-03-13 13:10:00,39.61,39.62,39.57,39.59,29696.0,32.5845,32.5927,32.5516,32.568,29696.0
2017-03-13 13:20:00,39.59,39.62,39.59,39.59,68532.0,32.568,32.5927,32.568,32.568,68532.0
2017-03-13 13:30:00,39.59,39.59,39.57,39.58,16777.0,32.568,32.568,32.5516,32.5598,16777.0
2017-03-13 13:40:00,39.58,39.59,39.56,39.57,33201.0,32.5598,32.568,32.5433,32.5516,33201.0
2017-03-13 13:50:00,39.57,39.59,39.57,39.59,14294.0,32.5516,32.568,32.5516,32.568,14294.0
2017-03-13 14:00:00,39.59,39.6,39.58,39.6,29496.0,32.568,32.5762,32.5598,32.5762,29496.0
2017-03-13 14:10:00,39.59,39.61,39.57,39.57,42826.0,32.568,32.5845,32.5516,32.5516,42826.0
2017-03-13 14:20:00,39.57,39.61,39.57,39.59,30499.0,32.5516,32.5845,32.5516,32.568,30499.0
2017-03-13 14:30:00,39.59,39.61,39.59,39.61,16681.0,32.568,32.5845,32.568,32.5845,16681.0
2017-03-13 14:40:00,39.61,39.61,39.57,39.58,36491.0,32.5845,32.5845,32.5516,32.5598,36491.0
2017-03-13 14:50:00,39.57,39.65,39.57,39.64,234341.0,32.5516,32.6174,32.5516,32.6092,234341.0
2017-03-13 15:00:00,39.64,39.67,39.63,39.67,36640.0,32.6092,32.6338,32.6009,32.6338,36640.0
2017-03-13 15:10:00,39.67,39.67,39.64,39.65,27182.0,32.6338,32.6338,32.6092,32.6174,27182.0
2017-03-13 15:20:00,39.65,39.67,39.63,39.63,46538.0,32.6174,32.6338,32.6009,32.6009,46538.0
2017-03-13 15:30:00,39.63,39.66,39.62,39.65,58571.0,32.6009,32.6256,32.5927,32.6174,58571.0
2017-03-13 15:40:00,39.64,39.67,39.64,39.67,102273.0,32.6092,32.6338,32.6092,32.6338,102273.0
2017-03-13 15:50:00,39.67,39.69,39.66,39.69,228682.0,32.6338,32.6503,32.6256,32.6503,228682.0
2017-03-14 09:30:00,39.6,39.67,39.53,39.57,87891.0,32.5762,32.6338,32.5187,32.5516,87891.0
2017-03-14 09:40:00,39.58,39.62,39.55,39.57,125907.0,32.5598,32.5927,32.5351,32.5516,125907.0
2017-03-14 09:50:00,39.57,39.66,39.56,39.64,102429.0,32.5516,32.6256,32.5433,32.6092,102429.0
2017-03-14 10:00:00,39.63,39.68,39.62,39.64,35194.0,32.6009,32.6421,32.5927,32.6092,35194.0
2017-03-14 10:10:00,39.64,39.7,39.63,39.64,190323.0,32.6092,32.6585,32.6009,32.6092,190323.0
2017-03-14 10:20:00,39.64,39.7,39.63,39.68,57733.0,32.6092,32.6585,32.6009,32.6421,57733.0
2017-03-14 10:30:00,39.68,39.69,39.65,39.66,26414.0,32.6421,32.6503,32.6174,32.6256,26414.0
2017-03-14 10:40:00,39.66,39.66,39.62,39.63,57628.0,32.6256,32.6256,32.5927,32.6009,57628.0
2017-03-14 10:50:00,39.63,39.63,39.58,39.62,66916.0,32.6009,32.6009,32.5598,32.5927,66916.0
2017-03-14 11:00:00,39.62,39.64,39.57,39.59,52737.0,32.5927,32.6092,32.5516,32.568,52737.0
2017-03-14 11:10:00,39.59,39.63,39.58,39.61,32634.0,32.568,32.6009,32.5598,32.5845,32634.0
2017-03-14 11:20:00,39.61,39.63,39.58,39.59,24310.0,32.5845,32.6009,32.5598,32.568,24310.0
2017-03-14 11:30:00,39.59,39.62,39.58,39.61,36428.0,32.568,32.5927,32.5598,32.5845,36428.0
2017-03-14 11:40:00,39.6,39.62,39.59,39.62,13760.0,32.5762,32.5927,32.568,32.5927,13760.0
2017-03-14 11:50:00,39.61,39.62,39.6,39.62,17471.0,32.5845,32.5927,32.5762,32.5927,17471.0
2017-03-14 12:00:00,39.62,39.63,39.56,39.57,51788.0,32.5927,32.6009,32.5433,32.5516,51788.0
2017-03-14 12:10:00,39.57,39.59,39.56,39.57,15017.0,32.5516,32.568,32.5433,32.5516,15017.0
2017-03-14 12:20:00,39.57,39.6,39.56,39.59,12795.0,32.5516,32.5762,32.5433,32.568,12795.0
2017-03-14 12:30:00,39.59,39.6,39.57,39.58,18759.0,32.568,32.5762,32.5516,32.5598,18759.0
2017-03-14 12:40:00,39.59,39.63,39.58,39.63,12000.0,32.568,32.6009,32.5598,32.6009,12000.0
2017-03-14 12:50:00,39.63,39.63,39.59,39.61,29283.0,32.6009,32.6009,32.568,32.5845,29283.0
2017-03-14 13:00:00,39.62,39.62,39.59,39.61,16801.0,32.5927,32.5927,32.568,32.5845,16801.0
2017-03-14 13:10:00,39.6,39.64,39.59,39.6,43942.0,32.5762,32.6092,32.568,32.5762,43942.0
2017-03-14 13:20:00,39.59,39.62,39.58,39.61,47366.0,32.568,32.5927,32.5598,32.5845,47366.0
2017-03-14 13:30:00,39.6,39.66,39.6,39.65,28971.0,32.5762,32.6256,32.5762,32.6174,28971.0
2017-03-14 13:40:00,39.66,39.67,39.64,39.64,16702.0,32.6256,32.6338,32.6092,32.6092,16702.0
2017-03-14 13:50:00,39.65,39.67,39.63,39.67,16098.0,32.6174,32.6338,32.6009,32.6338,16098.0
2017-03-14 14:00:00,39.66,39.68,39.66,39.67,11645.0,32.6256,32.6421,32.6256,32.6338,11645.0
2017-03-14 14:10:00,39.68,39.7,39.67,39.7,14709.0,32.6421,32.6585,32.6338,32.6585,14709.0
2017-03-14 14:20:00,39.7,39.73,39.69,39.73,7218.0,32.6585,32.6832,32.6503,32.6832,7218.0
2017-03-14 14:30:00,39.73,39.79,39.73,39.79,21137.0,32.6832,32.7325,32.6832,32.7325,21137.0
2017-03-14 14:40:00,39.79,39.8,39.78,39.8,15391.0,32.7325,32.7408,32.7243,32.7408,15391.0
2017-03-14 14:50:00,39.79,39.8,39.78,39.8,20997.0,32.7325,32.7408,32.7243,32.7408,20997.0
2017-03-14 15:00:00,39.8,39.88,39.79,39.85,36966.0,32.7408,32.8066,32.7325,32.7819,36966.0
2017-03-14 15:10:00,39.85,39.86,39.81,39.83,62008.0,32.7819,32.7901,32.749,32.7655,62008.0
2017-03-14 15:20:00,39.83,39.85,39.81,39.82,62486.0,32.7655,32.7819,32.749,32.7572,62486.0
2017-03-14 15:30:00,39.82,39.83,39.8,39.81,47527.0,32.7572,32.7655,32.7408,32.749,47527.0
2017-03-14 15:40:00,39.8,39.81,39.76,39.79,92857.0,32.7408,32.749,32.7079,32.7325,92857.0
2017-03-14 15:50:00,39.79,39.79,39.76,39.76,139084.0,32.7325,32.7325,32.7079,32.7079,139084.0
2017-03-15 09:30:00,39.86,39.92,39.77,39.88,125284.0,32.7901,32.8395,32.7161,32.8066,125284.0
2017-03-15 09:40:00,39.88,39.95,39.87,39.91,21563.0,32.8066,32.8642,32.7984,32.8313,21563.0
2017-03-15 09:50:00,39.91,39.97,39.91,39.95,29712.0,32.8313,32.8806,32.8313,32.8642,29712.0
2017-03-15 10:00:00,39.95,39.97,39.94,39.96,39631.0,32.8642,32.8806,32.8559,32.8724,39631.0
2017-03-15 10:10:00,39.96,39.97,39.91,39.94,43251.0,32.8724,32.8806,32.8313,32.8559,43251.0
2017-03-15 10:20:00,39.93,39.97,39.9,39.96,24292.0,32.8477,32.8806,32.823,32.8724,24292.0
2017-03-15 10:30:00,39.95,39.96,39.93,39.93,27510.0,32.8642,32.8724,32.8477,32.8477,27510.0
2017-03-15 10:40:00,39.92,39.99,39.91,39.95,210145.0,32.8395,32.8971,32.8313,32.8642,210145.0
2017-03-15 10:50:00,39.94,39.96,39.9,39.95,90439.0,32.8559,32.8724,32.823,32.8642,90439.0
2017-03-15 11:00:00,39.94,39.95,39.92,39.93,19617.0,32.8559,32.8642,32.8395,32.8477,19617.0
2017-03-15 11:10:00,39.93,39.94,39.9,39.92,33982.0,32.8477,32.8559,32.823,32.8395,33982.0
2017-03-15 11:20:00,39.92,39.93,39.88,39.89,97242.0,32.8395,32.8477,32.8066,32.8148,97242.0
2017-03-15 11:30:00,39.88,39.91,39.87,39.89,161325.0,32.8066,32.8313,32.7984,32.8148,161325.0
2017-03-15 11:40:00,39.9,39.9,39.88,39.89,38433.0,32.823,32.823,32.8066,32.8148,38433.0
2017-03-15 11:50:00,39.89,39.9,39.88,39.89,67693.0,32.8148,32.823,32.8066,32.8148,67693.0
2017-03-15 12:00:00,39.9,39.9,39.87,39.89,24652.0,32.823,32.823,32.7984,32.8148,24652.0
2017-03-15 12:10:00,39.9,39.9,39.88,39.9,50233.0,32.823,32.823,32.8066,32.823,50233.0
2017-03-15 12:20:00,39.89,39.9,39.88,39.88,81895.0,32.8148,32.823,32.8066,32.8066,81895.0
2017-03-15 12:30:00,39.88,39.9,39.87,39.9,30580.0,32.8066,32.823,32.7984,32.823,30580.0
2017-03-15 12:40:00,39.89,39.91,39.89,39.91,35189.0,32.8148,32.8313,32.8148,32.8313,35189.0
2017-03-15 12:50:00,39.91,39.91,39.9,39.91,8443.0,32.8313,32.8313,32.823,32.8313,8443.0
2017-03-15 13:00:00,39.91,39.94,39.9,39.94,22918.0,32.8313,32.8559,32.823,32.8559,22918.0
2017-03-15 13:10:00,39.94,39.95,39.92,39.93,39284.0,32.8559,32.8642,32.8395,32.8477,39284.0
2017-03-15 13:20:00,39.93,39.94,39.91,39.93,17060.0,32.8477,32.8559,32.8313,32.8477,17060.0
2017-03-15 13:30:00,39.93,39.93,39.91,39.92,45200.0,32.8477,32.8477,32.8313,32.8395,45200.0
2017-03-15 13:40:00,39.92,39.94,39.91,39.91,41041.0,32.8395,32.8559,32.8313,32.8313,41041.0
2017-03-15 13:50:00,39.91,39.95,39.91,39.93,25679.0,32.8313,32.8642,32.8313,32.8477,25679.0
2017-03-15 14:00:00,39.94,39.97,39.92,39.97,33845.0,32.8559,32.8806,32.8395,32.8806,33845.0
2017-03-15 14:10:00,39.97,40.02,39.96,40.01,112782.0,32.8806,32.9218,32.8724,32.9135,112782.0
2017-03-15 14:20:00,40.01,40.05,40.01,40.01,25024.0,32.9135,32.9464,32.9135,32.9135,25024.0
2017-03-15 14:30:00,40.02,40.06,39.99,40.06,38480.0,32.9218,32.9547,32.8971,32.9547,38480.0
2017-03-15 14:40:00,40.07,40.12,40.05,40.11,46791.0,32.9629,33.004,32.9464,32.9958,46791.0
2017-03-15 14:50:00,40.11,40.13,40.05,40.07,39239.0,32.9958,33.0122,32.9464,32.9629,39239.0
2017-03-15 15:00:00,40.07,40.09,40.04,40.08,40088.0,32.9629,32.9793,32.9382,32.9711,40088.0
2017-03-15 15:10:00,40.08,40.15,40.07,40.15,47597.0,32.9711,33.0287,32.9629,33.0287,47597.0
2017-03-15 15:20:00,40.14,40.15,40.11,40.15,32480.0,33.0205,33.0287,32.9958,33.0287,32480.0
2017-03-15 15:30:00,40.15,40.21,40.14,40.17,84213.0,33.0287,33.0781,33.0205,33.0451,84213.0
2017-03-15 15:40:00,40.17,40.19,40.16,40.16,78391.0,33.0451,33.0616,33.0369,33.0369,78391.0
2017-03-15 15:50:00,40.16,40.19,40.15,40.16,204787.0,33.0369,33.0616,33.0287,33.0369,204787.0
2017-03-16 09:30:00,40.12,40.32,40.12,40.18,43830.0,33.004,33.1685,33.004,33.0534,43830.0
2017-03-16 09:40:00,40.2,40.25,40.17,40.17,45068.0,33.0698,33.111,33.0451,33.0451,45068.0
2017-03-16 09:50:00,40.17,40.24,40.17,40.23,24752.0,33.0451,33.1027,33.0451,33.0945,24752.0
2017-03-16 10:00:00,40.24,40.27,40.23,40.26,35712.0,33.1027,33.1274,33.0945,33.1192,35712.0
2017-03-16 10:10:00,40.26,40.26,40.18,40.22,71358.0,33.1192,33.1192,33.0534,33.0863,71358.0
2017-03-16 10:20:00,40.21,40.25,40.19,40.21,85491.0,33.0781,33.111,33.0616,33.0781,85491.0
2017-03-16 10:30:00,40.21,40.25,40.2,40.2,128601.0,33.0781,33.111,33.0698,33.0698,128601.0
2017-03-16 10:40:00,40.21,40.27,40.19,40.26,30972.0,33.0781,33.1274,33.0616,33.1192,30972.0
2017-03-16 10:50:00,40.26,40.27,40.24,40.26,34110.0,33.1192,33.1274,33.1027,33.1192,34110.0
2017-03-16 11:00:00,40.27,40.27,40.21,40.23,43737.0,33.1274,33.1274,33.0781,33.0945,43737.0
2017-03-16 11:10:00,40.22,40.27,40.21,40.24,30805.0,33.0863,33.1274,33.0781,33.1027,30805.0
2017-03-16 11:20:00,40.23,40.24,40.18,40.2,38027.0,33.0945,33.1027,33.0534,33.0698,38027.0
2017-03-16 11:30:00,40.2,40.21,40.17,40.19,34596.0,33.0698,33.0781,33.0451,33.0616,34596.0
2017-03-16 11:40:00,40.2,40.21,40.18,40.2,22712.0,33.0698,33.0781,33.0534,33.0698,22712.0
2017-03-16 11:50:00,40.2,40.24,40.19,40.19,39939.0,33.0698,33.1027,33.0616,33.0616,39939.0
2017-03-16 12:00:00,40.19,40.2,40.16,40.17,69339.0,33.0616,33.0698,33.0369,33.0451,69339.0
2017-03-16 12:10:00,40.17,40.19,40.16,40.18,16464.0,33.0451,33.0616,33.0369,33.0534,16464.0
2017-03-16 12:20:00,40.17,40.18,40.16,40.18,19043.0,33.0451,33.0534,33.0369,33.0534,19043.0
2017-03-16 12:30:00,40.18,40.19,40.17,40.19,17756.0,33.0534,33.0616,33.0451,33.0616,17756.0
2017-03-16 12:40:00,40.18,40.19,40.16,40.17,27163.0,33.0534,33.0616,33.0369,33.0451,27163.0
2017-03-16 12:50:00,40.16,40.18,40.15,40.15,11468.0,33.0369,33.0534,33.0287,33.0287,11468.0
2017-03-16 13:00:00,40.16,40.17,40.14,40.16,21531.0,33.0369,33.0451,33.0205,33.0369,21531.0
2017-03-16 13:10:00,40.15,40.16,40.1,40.12,39453.0,33.0287,33.0369,32.9876,33.004,39453.0
2017-03-16 13:20:00,40.12,40.14,40.11,40.13,34366.0,33.004,33.0205,32.9958,33.0122,34366.0
2017-03-16 13:30:00,40.14,40.18,40.13,40.15,30843.0,33.0205,33.0534,33.0122,33.0287,30843.0
2017-03-16 13:40:00,40.15,40.17,40.13,40.16,33992.0,33.0287,33.0451,33.0122,33.0369,33992.0
2017-03-16 13:50:00,40.15,40.17,40.15,40.16,15578.0,33.0287,33.0451,33.0287,33.0369,15578.0
2017-03-16 14:00:00,40.16,40.17,40.13,40.13,17737.0,33.0369,33.0451,33.0122,33.0122,17737.0
2017-03-16 14:10:00,40.14,40.15,40.13,40.14,23741.0,33.0205,33.0287,33.0122,33.0205,23741.0
2017-03-16 14:20:00,40.14,40.15,40.12,40.13,20855.0,33.0205,33.0287,33.004,33.0122,20855.0
2017-03-16 14:30:00,40.13,40.15,40.12,40.13,62913.0,33.0122,33.0287,33.004,33.0122,62913.0
2017-03-16 14:40:00,40.13,40.14,40.09,40.11,42884.0,33.0122,33.0205,32.9793,32.9958,42884.0
2017-03-16 14:50:00,40.1,40.11,40.08,40.08,23384.0,32.9876,32.9958,32.9711,32.9711,23384.0
2017-03-16 15:00:00,40.08,40.09,40.05,40.08,41215.0,32.9711,32.9793,32.9464,32.9711,41215.0
2017-03-16 15:10:00,40.07,40.12,40.07,40.12,55457.0,32.9629,33.004,32.9629,33.004,55457.0
2017-03-16 15:20:00,40.12,40.13,40.1,40.11,62141.0,33.004,33.0122,32.9876,32.9958,62141.0
2017-03-16 15:30:00,40.11,40.12,40.05,40.06,109316.0,32.9958,33.004,32.9464,32.9547,109316.0
2017-03-16 15:40:00,40.06,40.07,39.99,40.01,132425.0,32.9547,32.9629,32.8971,32.9135,132425.0
2017-03-16 15:50:00,40.02,40.04,40.01,40.03,184395.0,32.9218,32.9382,32.9135,32.93,184395.0
2017-03-17 09:30:00,40.08,40.22,40.06,40.22,557911.0,32.9711,33.0863,32.9547,33.0863,557911.0
2017-03-17 09:40:00,40.22,40.41,40.22,40.38,260174.0,33.0863,33.2426,33.0863,33.2179,260174.0
2017-03-17 09:50:00,40.38,40.4,40.31,40.32,96898.0,33.2179,33.2344,33.1603,33.1685,96898.0
2017-03-17 10:00:00,40.32,40.32,40.24,40.25,94481.0,33.1685,33.1685,33.1027,33.111,94481.0
2017-03-17 10:10:00,40.26,40.26,40.18,40.19,29694.0,33.1192,33.1192,33.0534,33.0616,29694.0
2017-03-17 10:20:00,40.19,40.19,40.13,40.18,40164.0,33.0616,33.0616,33.0122,33.0534,40164.0
2017-03-17 10:30:00,40.18,40.18,40.12,40.13,24238.0,33.0534,33.0534,33.004,33.0122,24238.0
2017-03-17 10:40:00,40.14,40.14,40.1,40.1,15858.0,33.0205,33.0205,32.9876,32.9876,15858.0
2017-03-17 10:50:00,40.1,40.1,40.02,40.02,34441.0,32.9876,32.9876,32.9218,32.9218,34441.0
2017-03-17 11:00:00,40.03,40.09,39.99,40.08,46688.0,32.93,32.9793,32.8971,32.9711,46688.0
2017-03-17 11:10:00,40.07,40.08,40.02,40.05,50175.0,32.9629,32.9711,32.9218,32.9464,50175.0
2017-03-17 11:20:00,40.06,40.17,40.05,40.17,79429.0,32.9547,33.0451,32.9464,33.0451,79429.0
2017-03-17 11:30:00,40.16,40.2,40.15,40.18,60930.0,33.0369,33.0698,33.0287,33.0534,60930.0
2017-03-17 11:40:00,40.18,40.18,40.14,40.18,22088.0,33.0534,33.0534,33.0205,33.0534,22088.0
2017-03-17 11:50:00,40.17,40.25,40.16,40.23,21160.0,33.0451,33.111,33.0369,33.0945,21160.0
2017-03-17 12:00:00,40.23,40.26,40.21,40.25,23183.0,33.0945,33.1192,33.0781,33.111,23183.0
2017-03-17 12:10:00,40.25,40.28,40.24,40.28,35220.0,33.111,33.1356,33.1027,33.1356,35220.0
2017-03-17 12:20:00,40.28,40.31,40.26,40.31,19905.0,33.1356,33.1603,33.1192,33.1603,19905.0
2017-03-17 12:30:00,40.31,40.34,40.31,40.33,21338.0,33.1603,33.185,33.1603,33.1768,21338.0
2017-03-17 12:40:00,40.33,40.38,40.32,40.38,22946.0,33.1768,33.2179,33.1685,33.2179,22946.0
2017-03-17 12:50:00,40.37,40.38,40.29,40.32,49972.0,33.2097,33.2179,33.1439,33.1685,49972.0
2017-03-17 13:00:00,40.32,40.34,40.31,40.34,13400.0,33.1685,33.185,33.1603,33.185,13400.0
2017-03-17 13:10:00,40.34,40.38,40.32,40.37,21415.0,33.185,33.2179,33.1685,33.2097,21415.0
2017-03-17 13:20:00,40.37,40.38,40.35,40.38,32501.0,33.2097,33.2179,33.1932,33.2179,32501.0
2017-03-17 13:30:00,40.38,40.41,40.37,40.41,48599.0,33.2179,33.2426,33.2097,33.2426,48599.0
2017-03-17 13:40:00,40.4,40.41,40.39,40.4,27855.0,33.2344,33.2426,33.2261,33.2344,27855.0
2017-03-17 13:50:00,40.4,40.41,40.38,40.4,20632.0,33.2344,33.2426,33.2179,33.2344,20632.0
2017-03-17 14:00:00,40.4,40.45,40.38,40.44,51592.0,33.2344,33.2755,33.2179,33.2673,51592.0
2017-03-17 14:10:00,40.44,40.46,40.42,40.46,44671.0,33.2673,33.2837,33.2508,33.2837,44671.0
2017-03-17 14:20:00,40.46,40.47,40.44,40.45,23270.0,33.2837,33.2919,33.2673,33.2755,23270.0
2017-03-17 14:30:00,40.45,40.46,40.41,40.42,42632.0,33.2755,33.2837,33.2426,33.2508,42632.0
2017-03-17 14:40:00,40.42,40.45,40.41,40.45,17693.0,33.2508,33.2755,33.2426,33.2755,17693.0
2017-03-17 14:50:00,40.45,40.47,40.43,40.44,29710.0,33.2755,33.2919,33.259,33.2673,29710.0
2017-03-17 15:00:00,40.45,40.45,40.36,40.36,69983.0,33.2755,33.2755,33.2014,33.2014,69983.0
2017-03-17 15:10:00,40.37,40.37,40.32,40.34,49444.0,33.2097,33.2097,33.1685,33.185,49444.0
2017-03-17 15:20:00,40.34,40.35,40.31,40.32,22769.0,33.185,33.1932,33.1603,33.1685,22769.0
2017-03-17 15:30:00,40.32,40.34,40.28,40.33,83177.0,33.1685,33.185,33.1356,33.1768,83177.0
2017-03-17 15:40:00,40.32,40.4,40.32,40.4,130568.0,33.1685,33.2344,33.1685,33.2344,130568.0
2017-03-17 15:50:00,40.4,40.43,40.31,40.31,358459.0,33.2344,33.259,33.1603,33.1603,358459.0
2017-03-20 09:30:00,40.61,40.72,40.39,40.39,318514.0,33.4071,33.4976,33.2261,33.2261,318514.0
2017-03-20 09:40:00,40.39,40.4,40.22,40.29,100953.0,33.2261,33.2344,33.0863,33.1439,100953.0
2017-03-20 09:50:00,40.3,40.33,40.23,40.28,313046.0,33.1521,33.1768,33.0945,33.1356,313046.0
2017-03-20 10:00:00,40.28,40.28,40.18,40.19,384559.0,33.1356,33.1356,33.0534,33.0616,384559.0
2017-03-20 10:10:00,40.2,40.26,40.17,40.25,93768.0,33.0698,33.1192,33.0451,33.111,93768.0
2017-03-20 10:20:00,40.25,40.39,40.22,40.38,578678.0,33.111,33.2261,33.0863,33.2179,578678.0
2017-03-20 10:30:00,40.38,40.38,40.32,40.34,445348.0,33.2179,33.2179,33.1685,33.185,445348.0
2017-03-20 10:40:00,40.34,40.35,40.31,40.33,221513.0,33.185,33.1932,33.1603,33.1768,221513.0
2017-03-20 10:50:00,40.34,40.38,40.31,40.37,91667.0,33.185,33.2179,33.1603,33.2097,91667.0
2017-03-20 11:00:00,40.36,40.39,40.3,40.31,303644.0,33.2014,33.2261,33.1521,33.1603,303644.0
2017-03-20 11:10:00,40.31,40.43,40.31,40.41,340094.0,33.1603,33.259,33.1603,33.2426,340094.0
2017-03-20 11:20:00,40.41,40.42,40.37,40.38,46438.0,33.2426,33.2508,33.2097,33.2179,46438.0
2017-03-20 11:30:00,40.38,40.41,40.37,40.39,38266.0,33.2179,33.2426,33.2097,33.2261,38266.0
2017-03-20 11:40:00,40.39,40.41,40.37,40.4,35931.0,33.2261,33.2426,33.2097,33.2344,35931.0
2017-03-20 11:50:00,40.39,40.41,40.37,40.38,57563.0,33.2261,33.2426,33.2097,33.2179,57563.0
2017-03-20 12:00:00,40.38,40.38,40.35,40.38,24174.0,33.2179,33.2179,33.1932,33.2179,24174.0
2017-03-20 12:10:00,40.37,40.37,40.3,40.3,48898.0,33.2097,33.2097,33.1521,33.1521,48898.0
2017-03-20 12:20:00,40.3,40.32,40.29,40.31,45177.0,33.1521,33.1685,33.1439,33.1603,45177.0
2017-03-20 12:30:00,40.31,40.35,40.31,40.33,117801.0,33.1603,33.1932,33.1603,33.1768,117801.0
2017-03-20 12:40:00,40.34,40.36,40.31,40.32,62442.0,33.185,33.2014,33.1603,33.1685,62442.0
2017-03-20 12:50:00,40.32,40.32,40.24,40.25,98946.0,33.1685,33.1685,33.1027,33.111,98946.0
2017-03-20 13:00:00,40.25,40.28,40.23,40.24,68185.0,33.111,33.1356,33.0945,33.1027,68185.0
2017-03-20 13:10:00,40.24,40.27,40.23,40.27,52619.0,33.1027,33.1274,33.0945,33.1274,52619.0
2017-03-20 13:20:00,40.26,40.34,40.26,40.31,287536.0,33.1192,33.185,33.1192,33.1603,287536.0
2017-03-20 13:30:00,40.31,40.32,40.28,40.28,48269.0,33.1603,33.1685,33.1356,33.1356,48269.0
2017-03-20 13:40:00,40.28,40.29,40.23,40.27,100993.0,33.1356,33.1439,33.0945,33.1274,100993.0
2017-03-20 13:50:00,40.26,40.28,40.21,40.22,56124.0,33.1192,33.1356,33.0781,33.0863,56124.0
2017-03-20 14:00:00,40.22,40.22,40.17,40.18,311353.0,33.0863,33.0863,33.0451,33.0534,311353.0
2017-03-20 14:10:00,40.18,40.19,40.14,40.16,36894.0,33.0534,33.0616,33.0205,33.0369,36894.0
2017-03-20 14:20:00,40.15,40.15,40.12,40.14,30899.0,33.0287,33.0287,33.004,33.0205,30899.0
2017-03-20 14:30:00,40.14,40.14,40.03,40.04,72614.0,33.0205,33.0205,32.93,32.9382,72614.0
2017-03-20 14:40:00,40.04,40.05,39.98,39.98,51049.0,32.9382,32.9464,32.8888,32.8888,51049.0
2017-03-20 14:50:00,39.99,40.02,39.97,40.01,57070.0,32.8971,32.9218,32.8806,32.9135,57070.0
2017-03-20 15:00:00,40.01,40.04,39.98,40.03,47569.0,32.9135,32.9382,32.8888,32.93,47569.0
2017-03-20 15:10:00,40.02,40.08,40.02,40.07,42341.0,32.9218,32.9711,32.9218,32.9629,42341.0
2017-03-20 15:20:00,40.07,40.08,40.04,40.07,58963.0,32.9629,32.9711,32.9382,32.9629,58963.0
2017-03-20 15:30:00,40.07,40.11,40.06,40.09,143832.0,32.9629,32.9958,32.9547,32.9793,143832.0
2017-03-20 15:40:00,40.08,40.15,40.08,40.14,245228.0,32.9711,33.0287,32.9711,33.0205,245228.0
2017-03-20 15:50:00,40.15,40.28,40.14,40.23,671274.0,33.0287,33.1356,33.0205,33.0945,671274.0
2017-03-21 09:30:00,40.74,40.74,40.48,40.57,237161.0,33.514,33.514,33.3002,33.3742,237161.0
2017-03-21 09:40:00,40.57,40.58,40.47,40.57,128463.0,33.3742,33.3824,33.2919,33.3742,128463.0
2017-03-21 09:50:00,40.56,40.56,40.46,40.46,64976.0,33.366,33.366,33.2837,33.2837,64976.0
2017-03-21 10:00:00,40.46,40.47,40.35,40.35,111206.0,33.2837,33.2919,33.1932,33.1932,111206.0
2017-03-21 10:10:00,40.36,40.36,40.29,40.3,157896.0,33.2014,33.2014,33.1439,33.1521,157896.0
2017-03-21 10:20:00,40.3,40.32,40.17,40.21,211797.0,33.1521,33.1685,33.0451,33.0781,211797.0
2017-03-21 10:30:00,40.22,40.22,40.15,40.19,71311.0,33.0863,33.0863,33.0287,33.0616,71311.0
2017-03-21 10:40:00,40.19,40.23,40.16,40.21,76683.0,33.0616,33.0945,33.0369,33.0781,76683.0
2017-03-21 10:50:00,40.2,40.21,40.13,40.18,49137.0,33.0698,33.0781,33.0122,33.0534,49137.0
2017-03-21 11:00:00,40.18,40.2,40.12,40.18,63657.0,33.0534,33.0698,33.004,33.0534,63657.0
2017-03-21 11:10:00,40.18,40.19,40.08,40.1,106287.0,33.0534,33.0616,32.9711,32.9876,106287.0
2017-03-21 11:20:00,40.09,40.16,40.05,40.12,419800.0,32.9793,33.0369,32.9464,33.004,419800.0
2017-03-21 11:30:00,40.13,40.14,40.08,40.12,84973.0,33.0122,33.0205,32.9711,33.004,84973.0
2017-03-21 11:40:00,40.11,40.12,40.06,40.11,133028.0,32.9958,33.004,32.9547,32.9958,133028.0
2017-03-21 11:50:00,40.11,40.32,40.11,40.3,163729.0,32.9958,33.1685,32.9958,33.1521,163729.0
2017-03-21 12:00:00,40.3,40.31,40.2,40.28,171446.0,33.1521,33.1603,33.0698,33.1356,171446.0
2017-03-21 12:10:00,40.27,40.28,40.16,40.17,75853.0,33.1274,33.1356,33.0369,33.0451,75853.0
2017-03-21 12:20:00,40.18,40.2,40.1,40.14,63557.0,33.0534,33.0698,32.9876,33.0205,63557.0
2017-03-21 12:30:00,40.14,40.17,40.1,40.14,95485.0,33.0205,33.0451,32.9876,33.0205,95485.0
2017-03-21 12:40:00,40.14,40.14,40.05,40.07,36671.0,33.0205,33.0205,32.9464,32.9629,36671.0
2017-03-21 12:50:00,40.07,40.12,40.07,40.1,28493.0,32.9629,33.004,32.9629,32.9876,28493.0
2017-03-21 13:00:00,40.1,40.13,40.09,40.1,34742.0,32.9876,33.0122,32.9793,32.9876,34742.0
2017-03-21 13:10:00,40.11,40.13,40.08,40.1,52662.0,32.9958,33.0122,32.9711,32.9876,52662.0
2017-03-21 13:20:00,40.1,40.12,40.05,40.11,40696.0,32.9876,33.004,32.9464,32.9958,40696.0
2017-03-21 13:30:00,40.11,40.16,40.11,40.15,74789.0,32.9958,33.0369,32.9958,33.0287,74789.0
2017-03-21 13:40:00,40.14,40.14,40.06,40.09,65251.0,33.0205,33.0205,32.9547,32.9793,65251.0
2017-03-21 13:50:00,40.09,40.1,40.03,40.03,54353.0,32.9793,32.9876,32.93,32.93,54353.0
2017-03-21 14:00:00,40.04,40.06,39.99,40.05,112222.0,32.9382,32.9547,32.8971,32.9464,112222.0
2017-03-21 14:10:00,40.05,40.09,40.0,40.09,99889.0,32.9464,32.9793,32.9053,32.9793,99889.0
2017-03-21 14:20:00,40.09,40.1,40.07,40.08,61762.0,32.9793,32.9876,32.9629,32.9711,61762.0
2017-03-21 14:30:00,40.08,40.11,40.08,40.09,69032.0,32.9711,32.9958,32.9711,32.9793,69032.0
2017-03-21 14:40:00,40.08,40.09,40.02,40.06,84578.0,32.9711,32.9793,32.9218,32.9547,84578.0
2017-03-21 14:50:00,40.06,40.11,40.03,40.11,54915.0,32.9547,32.9958,32.93,32.9958,54915.0
2017-03-21 15:00:00,40.1,40.11,40.06,40.1,66913.0,32.9876,32.9958,32.9547,32.9876,66913.0
2017-03-21 15:10:00,40.09,40.12,40.08,40.11,100461.0,32.9793,33.004,32.9711,32.9958,100461.0
2017-03-21 15:20:00,40.12,40.13,40.08,40.13,130709.0,33.004,33.0122,32.9711,33.0122,130709.0
2017-03-21 15:30:00,40.13,40.13,40.03,40.04,114086.0,33.0122,33.0122,32.93,32.9382,114086.0
2017-03-21 15:40:00,40.03,40.04,39.96,39.96,159198.0,32.93,32.9382,32.8724,32.8724,159198.0
2017-03-21 15:50:00,39.97,40.02,39.91,40.02,558335.0,32.8806,32.9218,32.8313,32.9218,558335.0
2017-03-22 09:30:00,40.14,40.26,39.86,39.92,89094.0,33.0205,33.1192,32.7901,32.8395,89094.0
2017-03-22 09:40:00,39.92,39.95,39.86,39.87,109473.0,32.8395,32.8642,32.7901,32.7984,109473.0
2017-03-22 09:50:00,39.87,39.87,39.68,39.69,154259.0,32.7984,32.7984,32.6421,32.6503,154259.0
2017-03-22 10:00:00,39.69,39.77,39.67,39.76,107838.0,32.6503,32.7161,32.6338,32.7079,107838.0
2017-03-22 10:10:00,39.77,39.77,39.66,39.71,90127.0,32.7161,32.7161,32.6256,32.6667,90127.0
2017-03-22 10:20:00,39.71,39.75,39.68,39.69,40617.0,32.6667,32.6996,32.6421,32.6503,40617.0
2017-03-22 10:30:00,39.69,39.73,39.66,39.7,71182.0,32.6503,32.6832,32.6256,32.6585,71182.0
2017-03-22 10:40:00,39.71,39.8,39.71,39.76,62591.0,32.6667,32.7408,32.6667,32.7079,62591.0
2017-03-22 10:50:00,39.77,39.81,39.75,39.78,34684.0,32.7161,32.749,32.6996,32.7243,34684.0
2017-03-22 11:00:00,39.78,39.85,39.75,39.83,112414.0,32.7243,32.7819,32.6996,32.7655,112414.0
2017-03-22 11:10:00,39.83,39.91,39.82,39.89,83055.0,32.7655,32.8313,32.7572,32.8148,83055.0
2017-03-22 11:20:00,39.89,39.9,39.84,39.85,59861.0,32.8148,32.823,32.7737,32.7819,59861.0
2017-03-22 11:30:00,39.85,39.86,39.83,39.84,30965.0,32.7819,32.7901,32.7655,32.7737,30965.0
2017-03-22 11:40:00,39.85,39.86,39.82,39.84,42672.0,32.7819,32.7901,32.7572,32.7737,42672.0
2017-03-22 11:50:00,39.83,39.88,39.82,39.87,24725.0,32.7655,32.8066,32.7572,32.7984,24725.0
2017-03-22 12:00:00,39.87,39.87,39.83,39.86,31385.0,32.7984,32.7984,32.7655,32.7901,31385.0
2017-03-22 12:10:00,39.86,39.86,39.78,39.79,51873.0,32.7901,32.7901,32.7243,32.7325,51873.0
2017-03-22 12:20:00,39.79,39.8,39.75,39.76,24878.0,32.7325,32.7408,32.6996,32.7079,24878.0
2017-03-22 12:30:00,39.76,39.77,39.74,39.76,37714.0,32.7079,32.7161,32.6914,32.7079,37714.0
2017-03-22 12:40:00,39.76,39.77,39.74,39.75,24983.0,32.7079,32.7161,32.6914,32.6996,24983.0
2017-03-22 12:50:00,39.75,39.77,39.72,39.74,38151.0,32.6996,32.7161,32.675,32.6914,38151.0
2017-03-22 13:00:00,39.74,39.74,39.67,39.68,41512.0,32.6914,32.6914,32.6338,32.6421,41512.0
2017-03-22 13:10:00,39.68,39.75,39.66,39.75,39151.0,32.6421,32.6996,32.6256,32.6996,39151.0
2017-03-22 13:20:00,39.74,39.75,39.71,39.73,36353.0,32.6914,32.6996,32.6667,32.6832,36353.0
2017-03-22 13:30:00,39.72,39.77,39.72,39.76,39636.0,32.675,32.7161,32.675,32.7079,39636.0
2017-03-22 13:40:00,39.76,39.76,39.7,39.72,32981.0,32.7079,32.7079,32.6585,32.675,32981.0
2017-03-22 13:50:00,39.72,39.72,39.68,39.69,18315.0,32.675,32.675,32.6421,32.6503,18315.0
2017-03-22 14:00:00,39.69,39.73,39.69,39.72,27249.0,32.6503,32.6832,32.6503,32.675,27249.0
2017-03-22 14:10:00,39.72,39.73,39.69,39.69,32718.0,32.675,32.6832,32.6503,32.6503,32718.0
2017-03-22 14:20:00,39.7,39.73,39.67,39.7,38738.0,32.6585,32.6832,32.6338,32.6585,38738.0
2017-03-22 14:30:00,39.7,39.72,39.69,39.72,52309.0,32.6585,32.675,32.6503,32.675,52309.0
2017-03-22 14:40:00,39.72,39.75,39.71,39.75,47290.0,32.675,32.6996,32.6667,32.6996,47290.0
2017-03-22 14:50:00,39.75,39.79,39.75,39.79,23991.0,32.6996,32.7325,32.6996,32.7325,23991.0
2017-03-22 15:00:00,39.78,39.79,39.75,39.77,38236.0,32.7243,32.7325,32.6996,32.7161,38236.0
2017-03-22 15:10:00,39.77,39.8,39.75,39.79,38229.0,32.7161,32.7408,32.6996,32.7325,38229.0
2017-03-22 15:20:00,39.79,39.82,39.78,39.8,32183.0,32.7325,32.7572,32.7243,32.7408,32183.0
2017-03-22 15:30:00,39.8,39.8,39.76,39.77,66479.0,32.7408,32.7408,32.7079,32.7161,66479.0
2017-03-22 15:40:00,39.78,39.87,39.77,39.85,132962.0,32.7243,32.7984,32.7161,32.7819,132962.0
2017-03-22 15:50:00,39.85,39.87,39.8,39.81,368601.0,32.7819,32.7984,32.7408,32.749,368601.0
2017-03-23 09:30:00,39.75,39.82,39.65,39.77,118300.0,32.6996,32.7572,32.6174,32.7161,118300.0
2017-03-23 09:40:00,39.77,39.79,39.7,39.78,52808.0,32.7161,32.7325,32.6585,32.7243,52808.0
2017-03-23 09:50:00,39.79,39.85,39.77,39.84,36561.0,32.7325,32.7819,32.7161,32.7737,36561.0
2017-03-23 10:00:00,39.84,39.88,39.82,39.84,88448.0,32.7737,32.8066,32.7572,32.7737,88448.0
2017-03-23 10:10:00,39.83,39.9,39.83,39.85,33605.0,32.7655,32.823,32.7655,32.7819,33605.0
2017-03-23 10:20:00,39.86,39.87,39.8,39.84,147944.0,32.7901,32.7984,32.7408,32.7737,147944.0
2017-03-23 10:30:00,39.84,39.85,39.8,39.84,86799.0,32.7737,32.7819,32.7408,32.7737,86799.0
2017-03-23 10:40:00,39.84,39.86,39.83,39.83,51738.0,32.7737,32.7901,32.7655,32.7655,51738.0
2017-03-23 10:50:00,39.83,39.88,39.82,39.86,73943.0,32.7655,32.8066,32.7572,32.7901,73943.0
2017-03-23 11:00:00,39.86,39.89,39.85,39.86,45010.0,32.7901,32.8148,32.7819,32.7901,45010.0
2017-03-23 11:10:00,39.87,39.98,39.85,39.96,37655.0,32.7984,32.8888,32.7819,32.8724,37655.0
2017-03-23 11:20:00,39.96,39.97,39.94,39.95,66736.0,32.8724,32.8806,32.8559,32.8642,66736.0
2017-03-23 11:30:00,39.95,39.98,39.94,39.98,31531.0,32.8642,32.8888,32.8559,32.8888,31531.0
2017-03-23 11:40:00,39.98,39.99,39.93,39.96,31983.0,32.8888,32.8971,32.8477,32.8724,31983.0
2017-03-23 11:50:00,39.96,39.96,39.92,39.94,19646.0,32.8724,32.8724,32.8395,32.8559,19646.0
2017-03-23 12:00:00,39.94,39.96,39.93,39.94,21374.0,32.8559,32.8724,32.8477,32.8559,21374.0
2017-03-23 12:10:00,39.94,40.0,39.93,39.99,22422.0,32.8559,32.9053,32.8477,32.8971,22422.0
2017-03-23 12:20:00,40.0,40.0,39.99,39.99,13155.0,32.9053,32.9053,32.8971,32.8971,13155.0
2017-03-23 12:30:00,39.99,40.0,39.97,40.0,18660.0,32.8971,32.9053,32.8806,32.9053,18660.0
2017-03-23 12:40:00,40.0,40.01,39.95,39.99,55609.0,32.9053,32.9135,32.8642,32.8971,55609.0
2017-03-23 12:50:00,39.99,40.04,39.98,40.04,19265.0,32.8971,32.9382,32.8888,32.9382,19265.0
2017-03-23 13:00:00,40.04,40.04,39.88,39.89,56812.0,32.9382,32.9382,32.8066,32.8148,56812.0
2017-03-23 13:10:00,39.89,39.93,39.86,39.89,59634.0,32.8148,32.8477,32.7901,32.8148,59634.0
2017-03-23 13:20:00,39.89,39.92,39.86,39.86,43579.0,32.8148,32.8395,32.7901,32.7901,43579.0
2017-03-23 13:30:00,39.86,39.9,39.82,39.84,92285.0,32.7901,32.823,32.7572,32.7737,92285.0
2017-03-23 13:40:00,39.84,39.86,39.82,39.86,68307.0,32.7737,32.7901,32.7572,32.7901,68307.0
2017-03-23 13:50:00,39.86,39.87,39.84,39.85,38020.0,32.7901,32.7984,32.7737,32.7819,38020.0
2017-03-23 14:00:00,39.86,39.87,39.84,39.87,33055.0,32.7901,32.7984,32.7737,32.7984,33055.0
2017-03-23 14:10:00,39.86,39.87,39.85,39.86,46696.0,32.7901,32.7984,32.7819,32.7901,46696.0
2017-03-23 14:20:00,39.86,39.87,39.81,39.82,33291.0,32.7901,32.7984,32.749,32.7572,33291.0
2017-03-23 14:30:00,39.81,39.83,39.8,39.82,36297.0,32.749,32.7655,32.7408,32.7572,36297.0
2017-03-23 14:40:00,39.82,39.86,39.8,39.84,28140.0,32.7572,32.7901,32.7408,32.7737,28140.0
2017-03-23 14:50:00,39.85,39.85,39.79,39.79,32408.0,32.7819,32.7819,32.7325,32.7325,32408.0
2017-03-23 15:00:00,39.79,39.8,39.74,39.74,41036.0,32.7325,32.7408,32.6914,32.6914,41036.0
2017-03-23 15:10:00,39.75,39.77,39.68,39.69,47779.0,32.6996,32.7161,32.6421,32.6503,47779.0
2017-03-23 15:20:00,39.7,39.74,39.66,39.66,60227.0,32.6585,32.6914,32.6256,32.6256,60227.0
2017-03-23 15:30:00,39.66,39.67,39.58,39.64,108201.0,32.6256,32.6338,32.5598,32.6092,108201.0
2017-03-23 15:40:00,39.65,39.66,39.6,39.66,102275.0,32.6174,32.6256,32.5762,32.6256,102275.0
2017-03-23 15:50:00,39.65,39.66,39.56,39.57,523149.0,32.6174,32.6256,32.5433,32.5516,523149.0
2017-03-24 09:30:00,39.63,39.68,39.62,39.66,46202.0,32.6009,32.6421,32.5927,32.6256,46202.0
2017-03-24 09:40:00,39.65,39.71,39.63,39.71,49789.0,32.6174,32.6667,32.6009,32.6667,49789.0
2017-03-24 09:50:00,39.71,39.72,39.67,39.72,24123.0,32.6667,32.675,32.6338,32.675,24123.0
2017-03-24 10:00:00,39.72,39.74,39.68,39.74,26143.0,32.675,32.6914,32.6421,32.6914,26143.0
2017-03-24 10:10:00,39.73,39.76,39.72,39.76,35523.0,32.6832,32.7079,32.675,32.7079,35523.0
2017-03-24 10:20:00,39.75,39.76,39.69,39.75,27784.0,32.6996,32.7079,32.6503,32.6996,27784.0
2017-03-24 10:30:00,39.75,39.84,39.74,39.84,73556.0,32.6996,32.7737,32.6914,32.7737,73556.0
2017-03-24 10:40:00,39.83,39.86,39.78,39.79,43066.0,32.7655,32.7901,32.7243,32.7325,43066.0
2017-03-24 10:50:00,39.79,39.84,39.78,39.82,22737.0,32.7325,32.7737,32.7243,32.7572,22737.0
2017-03-24 11:00:00,39.82,39.82,39.79,39.81,18701.0,32.7572,32.7572,32.7325,32.749,18701.0
2017-03-24 11:10:00,39.81,39.83,39.77,39.77,19204.0,32.749,32.7655,32.7161,32.7161,19204.0
2017-03-24 11:20:00,39.77,39.78,39.75,39.75,15167.0,32.7161,32.7243,32.6996,32.6996,15167.0
2017-03-24 11:30:00,39.75,39.77,39.72,39.73,35200.0,32.6996,32.7161,32.675,32.6832,35200.0
2017-03-24 11:40:00,39.74,39.74,39.67,39.7,22254.0,32.6914,32.6914,32.6338,32.6585,22254.0
2017-03-24 11:50:00,39.69,39.72,39.65,39.69,43843.0,32.6503,32.675,32.6174,32.6503,43843.0
2017-03-24 12:00:00,39.69,39.73,39.68,39.68,29485.0,32.6503,32.6832,32.6421,32.6421,29485.0
2017-03-24 12:10:00,39.68,39.73,39.64,39.65,45924.0,32.6421,32.6832,32.6092,32.6174,45924.0
2017-03-24 12:20:00,39.64,39.69,39.6,39.65,30084.0,32.6092,32.6503,32.5762,32.6174,30084.0
2017-03-24 12:30:00,39.66,39.69,39.63,39.64,32131.0,32.6256,32.6503,32.6009,32.6092,32131.0
2017-03-24 12:40:00,39.63,39.66,39.61,39.66,60612.0,32.6009,32.6256,32.5845,32.6256,60612.0
2017-03-24 12:50:00,39.66,39.67,39.61,39.62,26860.0,32.6256,32.6338,32.5845,32.5927,26860.0
2017-03-24 13:00:00,39.63,39.65,39.59,39.6,18409.0,32.6009,32.6174,32.568,32.5762,18409.0
2017-03-24 13:10:00,39.6,39.61,39.58,39.6,14825.0,32.5762,32.5845,32.5598,32.5762,14825.0
2017-03-24 13:20:00,39.6,39.62,39.58,39.61,15739.0,32.5762,32.5927,32.5598,32.5845,15739.0
2017-03-24 13:30:00,39.61,39.61,39.58,39.58,13398.0,32.5845,32.5845,32.5598,32.5598,13398.0
2017-03-24 13:40:00,39.58,39.61,39.55,39.58,35418.0,32.5598,32.5845,32.5351,32.5598,35418.0
2017-03-24 13:50:00,39.56,39.57,39.49,39.51,31626.0,32.5433,32.5516,32.4858,32.5022,31626.0
2017-03-24 14:00:00,39.51,39.56,39.51,39.55,43301.0,32.5022,32.5433,32.5022,32.5351,43301.0
2017-03-24 14:10:00,39.55,39.56,39.51,39.53,28395.0,32.5351,32.5433,32.5022,32.5187,28395.0
2017-03-24 14:20:00,39.52,39.55,39.5,39.5,34248.0,32.5104,32.5351,32.494,32.494,34248.0
2017-03-24 14:30:00,39.5,39.53,39.49,39.51,28962.0,32.494,32.5187,32.4858,32.5022,28962.0
2017-03-24 14:40:00,39.49,39.49,39.43,39.45,17543.0,32.4858,32.4858,32.4364,32.4529,17543.0
2017-03-24 14:50:00,39.45,39.45,39.41,39.44,24221.0,32.4529,32.4529,32.4199,32.4446,24221.0
2017-03-24 15:00:00,39.44,39.45,39.36,39.4,62052.0,32.4446,32.4529,32.3788,32.4117,62052.0
2017-03-24 15:10:00,39.41,39.43,39.35,39.38,68425.0,32.4199,32.4364,32.3706,32.3953,68425.0
2017-03-24 15:20:00,39.37,39.41,39.36,39.39,38553.0,32.387,32.4199,32.3788,32.4035,38553.0
2017-03-24 15:30:00,39.38,39.57,39.36,39.56,114936.0,32.3953,32.5516,32.3788,32.5433,114936.0
2017-03-24 15:40:00,39.57,39.6,39.46,39.51,148891.0,32.5516,32.5762,32.4611,32.5022,148891.0
2017-03-24 15:50:00,39.52,39.58,39.49,39.52,243072.0,32.5104,32.5598,32.4858,32.5104,243072.0
2017-03-27 09:30:00,39.12,39.28,39.06,39.23,54762.0,32.1814,32.313,32.132,32.2719,54762.0
2017-03-27 09:40:00,39.23,39.28,39.21,39.25,82489.0,32.2719,32.313,32.2554,32.2883,82489.0
2017-03-27 09:50:00,39.26,39.31,39.23,39.3,31132.0,32.2966,32.3377,32.2719,32.3295,31132.0
2017-03-27 10:00:00,39.3,39.33,39.25,39.32,28124.0,32.3295,32.3541,32.2883,32.3459,28124.0
2017-03-27 10:10:00,39.32,39.35,39.3,39.32,22152.0,32.3459,32.3706,32.3295,32.3459,22152.0
2017-03-27 10:20:00,39.32,39.34,39.3,39.33,23644.0,32.3459,32.3624,32.3295,32.3541,23644.0
2017-03-27 10:30:00,39.33,39.34,39.26,39.27,38204.0,32.3541,32.3624,32.2966,32.3048,38204.0
2017-03-27 10:40:00,39.26,39.29,39.24,39.27,76450.0,32.2966,32.3212,32.2801,32.3048,76450.0
2017-03-27 10:50:00,39.27,39.35,39.26,39.35,25198.0,32.3048,32.3706,32.2966,32.3706,25198.0
2017-03-27 11:00:00,39.35,39.43,39.35,39.41,48018.0,32.3706,32.4364,32.3706,32.4199,48018.0
2017-03-27 11:10:00,39.41,39.43,39.4,39.41,29655.0,32.4199,32.4364,32.4117,32.4199,29655.0
2017-03-27 11:20:00,39.41,39.43,39.38,39.42,17911.0,32.4199,32.4364,32.3953,32.4282,17911.0
2017-03-27 11:30:00,39.43,39.5,39.42,39.48,47194.0,32.4364,32.494,32.4282,32.4775,47194.0
2017-03-27 11:40:00,39.48,39.52,39.45,39.45,24162.0,32.4775,32.5104,32.4529,32.4529,24162.0
2017-03-27 11:50:00,39.44,39.47,39.42,39.46,14121.0,32.4446,32.4693,32.4282,32.4611,14121.0
2017-03-27 12:00:00,39.47,39.5,39.45,39.48,10384.0,32.4693,32.494,32.4529,32.4775,10384.0
2017-03-27 12:10:00,39.48,39.48,39.45,39.48,9329.0,32.4775,32.4775,32.4529,32.4775,9329.0
2017-03-27 12:20:00,39.48,39.48,39.44,39.45,15055.0,32.4775,32.4775,32.4446,32.4529,15055.0
2017-03-27 12:30:00,39.45,39.49,39.43,39.47,30661.0,32.4529,32.4858,32.4364,32.4693,30661.0
2017-03-27 12:40:00,39.47,39.48,39.46,39.47,12100.0,32.4693,32.4775,32.4611,32.4693,12100.0
2017-03-27 12:50:00,39.47,39.49,39.45,39.46,22189.0,32.4693,32.4858,32.4529,32.4611,22189.0
2017-03-27 13:00:00,39.47,39.49,39.46,39.47,33279.0,32.4693,32.4858,32.4611,32.4693,33279.0
2017-03-27 13:10:00,39.46,39.47,39.38,39.41,180452.0,32.4611,32.4693,32.3953,32.4199,180452.0
2017-03-27 13:20:00,39.41,39.43,39.36,39.38,30018.0,32.4199,32.4364,32.3788,32.3953,30018.0
2017-03-27 13:30:00,39.38,39.38,39.36,39.37,24239.0,32.3953,32.3953,32.3788,32.387,24239.0
2017-03-27 13:40:00,39.37,39.38,39.34,39.38,42141.0,32.387,32.3953,32.3624,32.3953,42141.0
2017-03-27 13:50:00,39.38,39.41,39.37,39.4,22960.0,32.3953,32.4199,32.387,32.4117,22960.0
2017-03-27 14:00:00,39.4,39.45,39.39,39.44,24909.0,32.4117,32.4529,32.4035,32.4446,24909.0
2017-03-27 14:10:00,39.45,39.45,39.39,39.4,26694.0,32.4529,32.4529,32.4035,32.4117,26694.0
2017-03-27 14:20:00,39.4,39.4,39.36,39.38,38492.0,32.4117,32.4117,32.3788,32.3953,38492.0
2017-03-27 14:30:00,39.37,39.38,39.36,39.36,38686.0,32.387,32.3953,32.3788,32.3788,38686.0
2017-03-27 14:40:00,39.36,39.37,39.35,39.37,25309.0,32.3788,32.387,32.3706,32.387,25309.0
2017-03-27 14:50:00,39.37,39.37,39.34,39.37,40201.0,32.387,32.387,32.3624,32.387,40201.0
2017-03-27 15:00:00,39.37,39.38,39.36,39.36,36439.0,32.387,32.3953,32.3788,32.3788,36439.0
2017-03-27 15:10:00,39.37,39.44,39.36,39.44,52168.0,32.387,32.4446,32.3788,32.4446,52168.0
2017-03-27 15:20:00,39.44,39.47,39.42,39.43,48847.0,32.4446,32.4693,32.4282,32.4364,48847.0
2017-03-27 15:30:00,39.43,39.5,39.42,39.49,61730.0,32.4364,32.494,32.4282,32.4858,61730.0
2017-03-27 15:40:00,39.48,39.54,39.48,39.48,92550.0,32.4775,32.5269,32.4775,32.4775,92550.0
2017-03-27 15:50:00,39.48,39.5,39.45,39.47,173075.0,32.4775,32.494,32.4529,32.4693,173075.0
2017-03-28 09:30:00,39.39,39.44,39.34,39.4,47588.0,32.4035,32.4446,32.3624,32.4117,47588.0
2017-03-28 09:40:00,39.41,39.45,39.35,39.44,47384.0,32.4199,32.4529,32.3706,32.4446,47384.0
2017-03-28 09:50:00,39.44,39.47,39.39,39.46,24529.0,32.4446,32.4693,32.4035,32.4611,24529.0
2017-03-28 10:00:00,39.45,39.52,39.43,39.5,65023.0,32.4529,32.5104,32.4364,32.494,65023.0
2017-03-28 10:10:00,39.5,39.53,39.46,39.48,31438.0,32.494,32.5187,32.4611,32.4775,31438.0
2017-03-28 10:20:00,39.48,39.48,39.43,39.47,23906.0,32.4775,32.4775,32.4364,32.4693,23906.0
2017-03-28 10:30:00,39.47,39.51,39.43,39.51,108799.0,32.4693,32.5022,32.4364,32.5022,108799.0
2017-03-28 10:40:00,39.51,39.54,39.5,39.51,26390.0,32.5022,32.5269,32.494,32.5022,26390.0
2017-03-28 10:50:00,39.51,39.55,39.49,39.54,49112.0,32.5022,32.5351,32.4858,32.5269,49112.0
2017-03-28 11:00:00,39.54,39.58,39.53,39.56,35235.0,32.5269,32.5598,32.5187,32.5433,35235.0
2017-03-28 11:10:00,39.57,39.62,39.57,39.6,51707.0,32.5516,32.5927,32.5516,32.5762,51707.0
2017-03-28 11:20:00,39.59,39.6,39.56,39.57,57247.0,32.568,32.5762,32.5433,32.5516,57247.0
2017-03-28 11:30:00,39.58,39.64,39.55,39.62,132648.0,32.5598,32.6092,32.5351,32.5927,132648.0
2017-03-28 11:40:00,39.62,39.64,39.61,39.63,41401.0,32.5927,32.6092,32.5845,32.6009,41401.0
2017-03-28 11:50:00,39.64,39.68,39.62,39.63,39339.0,32.6092,32.6421,32.5927,32.6009,39339.0
2017-03-28 12:00:00,39.63,39.64,39.59,39.61,60124.0,32.6009,32.6092,32.568,32.5845,60124.0
2017-03-28 12:10:00,39.61,39.62,39.56,39.57,136551.0,32.5845,32.5927,32.5433,32.5516,136551.0
2017-03-28 12:20:00,39.57,39.59,39.56,39.58,20061.0,32.5516,32.568,32.5433,32.5598,20061.0
2017-03-28 12:30:00,39.59,39.63,39.58,39.62,42133.0,32.568,32.6009,32.5598,32.5927,42133.0
2017-03-28 12:40:00,39.62,39.67,39.6,39.66,46207.0,32.5927,32.6338,32.5762,32.6256,46207.0
2017-03-28 12:50:00,39.66,39.73,39.66,39.73,28431.0,32.6256,32.6832,32.6256,32.6832,28431.0
2017-03-28 13:00:00,39.73,39.75,39.72,39.73,49173.0,32.6832,32.6996,32.675,32.6832,49173.0
2017-03-28 13:10:00,39.73,39.74,39.71,39.72,86249.0,32.6832,32.6914,32.6667,32.675,86249.0
2017-03-28 13:20:00,39.73,39.78,39.72,39.76,45878.0,32.6832,32.7243,32.675,32.7079,45878.0
2017-03-28 13:30:00,39.77,39.77,39.71,39.73,131182.0,32.7161,32.7161,32.6667,32.6832,131182.0
2017-03-28 13:40:00,39.73,39.75,39.7,39.73,168392.0,32.6832,32.6996,32.6585,32.6832,168392.0
2017-03-28 13:50:00,39.73,39.79,39.72,39.79,96945.0,32.6832,32.7325,32.675,32.7325,96945.0
2017-03-28 14:00:00,39.79,39.81,39.77,39.79,47549.0,32.7325,32.749,32.7161,32.7325,47549.0
2017-03-28 14:10:00,39.8,39.84,39.79,39.81,68110.0,32.7408,32.7737,32.7325,32.749,68110.0
2017-03-28 14:20:00,39.81,39.87,39.8,39.85,36192.0,32.749,32.7984,32.7408,32.7819,36192.0
2017-03-28 14:30:00,39.85,39.88,39.81,39.86,55085.0,32.7819,32.8066,32.749,32.7901,55085.0
2017-03-28 14:40:00,39.87,39.9,39.85,39.87,58945.0,32.7984,32.823,32.7819,32.7984,58945.0
2017-03-28 14:50:00,39.88,39.91,39.87,39.88,59407.0,32.8066,32.8313,32.7984,32.8066,59407.0
2017-03-28 15:00:00,39.87,39.91,39.86,39.88,53078.0,32.7984,32.8313,32.7901,32.8066,53078.0
2017-03-28 15:10:00,39.87,39.91,39.86,39.86,78763.0,32.7984,32.8313,32.7901,32.7901,78763.0
2017-03-28 15:20:00,39.86,39.88,39.84,39.88,56300.0,32.7901,32.8066,32.7737,32.8066,56300.0
2017-03-28 15:30:00,39.88,39.9,39.86,39.89,113191.0,32.8066,32.823,32.7901,32.8148,113191.0
2017-03-28 15:40:00,39.9,39.91,39.86,39.88,160671.0,32.823,32.8313,32.7901,32.8066,160671.0
2017-03-28 15:50:00,39.88,39.89,39.84,39.85,406561.0,32.8066,32.8148,32.7737,32.7819,406561.0
2017-03-29 09:30:00,39.73,39.73,39.55,39.55,46459.0,32.6832,32.6832,32.5351,32.5351,46459.0
2017-03-29 09:40:00,39.56,39.6,39.49,39.51,63835.0,32.5433,32.5762,32.4858,32.5022,63835.0
2017-03-29 09:50:00,39.51,39.62,39.49,39.57,107998.0,32.5022,32.5927,32.4858,32.5516,107998.0
2017-03-29 10:00:00,39.57,39.58,39.47,39.48,84808.0,32.5516,32.5598,32.4693,32.4775,84808.0
2017-03-29 10:10:00,39.48,39.48,39.39,39.47,125648.0,32.4775,32.4775,32.4035,32.4693,125648.0
2017-03-29 10:20:00,39.46,39.51,39.44,39.44,74341.0,32.4611,32.5022,32.4446,32.4446,74341.0
2017-03-29 10:30:00,39.44,39.46,39.39,39.4,34071.0,32.4446,32.4611,32.4035,32.4117,34071.0
2017-03-29 10:40:00,39.4,39.43,39.39,39.42,38384.0,32.4117,32.4364,32.4035,32.4282,38384.0
2017-03-29 10:50:00,39.43,39.46,39.41,39.45,36236.0,32.4364,32.4611,32.4199,32.4529,36236.0
2017-03-29 11:00:00,39.45,39.46,39.4,39.43,26075.0,32.4529,32.4611,32.4117,32.4364,26075.0
2017-03-29 11:10:00,39.43,39.47,39.42,39.42,42713.0,32.4364,32.4693,32.4282,32.4282,42713.0
2017-03-29 11:20:00,39.43,39.44,39.41,39.43,38245.0,32.4364,32.4446,32.4199,32.4364,38245.0
2017-03-29 11:30:00,39.42,39.43,39.34,39.34,38557.0,32.4282,32.4364,32.3624,32.3624,38557.0
2017-03-29 11:40:00,39.33,39.35,39.32,39.34,27399.0,32.3541,32.3706,32.3459,32.3624,27399.0
2017-03-29 11:50:00,39.35,39.38,39.34,39.37,30123.0,32.3706,32.3953,32.3624,32.387,30123.0
2017-03-29 12:00:00,39.37,39.38,39.36,39.37,18547.0,32.387,32.3953,32.3788,32.387,18547.0
2017-03-29 12:10:00,39.37,39.42,39.36,39.41,29037.0,32.387,32.4282,32.3788,32.4199,29037.0
2017-03-29 12:20:00,39.41,39.42,39.39,39.42,20376.0,32.4199,32.4282,32.4035,32.4282,20376.0
2017-03-29 12:30:00,39.41,39.42,39.39,39.39,18667.0,32.4199,32.4282,32.4035,32.4035,18667.0
2017-03-29 12:40:00,39.39,39.39,39.34,39.35,27491.0,32.4035,32.4035,32.3624,32.3706,27491.0
2017-03-29 12:50:00,39.35,39.37,39.32,39.34,22282.0,32.3706,32.387,32.3459,32.3624,22282.0
2017-03-29 13:00:00,39.34,39.39,39.33,39.38,41098.0,32.3624,32.4035,32.3541,32.3953,41098.0
2017-03-29 13:10:00,39.38,39.43,39.37,39.41,26739.0,32.3953,32.4364,32.387,32.4199,26739.0
2017-03-29 13:20:00,39.42,39.43,39.37,39.4,23797.0,32.4282,32.4364,32.387,32.4117,23797.0
2017-03-29 13:30:00,39.4,39.4,39.35,39.37,66166.0,32.4117,32.4117,32.3706,32.387,66166.0
2017-03-29 13:40:00,39.38,39.4,39.37,39.4,24744.0,32.3953,32.4117,32.387,32.4117,24744.0
2017-03-29 13:50:00,39.4,39.4,39.36,39.37,25802.0,32.4117,32.4117,32.3788,32.387,25802.0
2017-03-29 14:00:00,39.37,39.37,39.34,39.34,39194.0,32.387,32.387,32.3624,32.3624,39194.0
2017-03-29 14:10:00,39.35,39.38,39.35,39.36,30895.0,32.3706,32.3953,32.3706,32.3788,30895.0
2017-03-29 14:20:00,39.36,39.37,39.34,39.34,32405.0,32.3788,32.387,32.3624,32.3624,32405.0
2017-03-29 14:30:00,39.34,39.35,39.3,39.32,79898.0,32.3624,32.3706,32.3295,32.3459,79898.0
2017-03-29 14:40:00,39.32,39.35,39.31,39.34,39938.0,32.3459,32.3706,32.3377,32.3624,39938.0
2017-03-29 14:50:00,39.33,39.35,39.3,39.3,66647.0,32.3541,32.3706,32.3295,32.3295,66647.0
2017-03-29 15:00:00,39.31,39.35,39.3,39.35,38707.0,32.3377,32.3706,32.3295,32.3706,38707.0
2017-03-29 15:10:00,39.35,39.35,39.29,39.3,56822.0,32.3706,32.3706,32.3212,32.3295,56822.0
2017-03-29 15:20:00,39.3,39.37,39.3,39.37,37102.0,32.3295,32.387,32.3295,32.387,37102.0
2017-03-29 15:30:00,39.37,39.39,39.35,39.39,73822.0,32.387,32.4035,32.3706,32.4035,73822.0
2017-03-29 15:40:00,39.39,39.39,39.32,39.35,98431.0,32.4035,32.4035,32.3459,32.3706,98431.0
2017-03-29 15:50:00,39.34,39.41,39.31,39.39,523414.0,32.3624,32.4199,32.3377,32.4035,523414.0
2017-03-30 09:30:00,39.35,39.44,39.29,39.39,39777.0,32.3706,32.4446,32.3212,32.4035,39777.0
2017-03-30 09:40:00,39.39,39.46,39.37,39.44,28270.0,32.4035,32.4611,32.387,32.4446,28270.0
2017-03-30 09:50:00,39.44,39.45,39.39,39.43,34005.0,32.4446,32.4529,32.4035,32.4364,34005.0
2017-03-30 10:00:00,39.43,39.45,39.37,39.43,58940.0,32.4364,32.4529,32.387,32.4364,58940.0
2017-03-30 10:10:00,39.43,39.56,39.42,39.53,53254.0,32.4364,32.5433,32.4282,32.5187,53254.0
2017-03-30 10:20:00,39.53,39.53,39.42,39.44,42305.0,32.5187,32.5187,32.4282,32.4446,42305.0
2017-03-30 10:30:00,39.44,39.5,39.43,39.47,87544.0,32.4446,32.494,32.4364,32.4693,87544.0
2017-03-30 10:40:00,39.48,39.55,39.47,39.5,27540.0,32.4775,32.5351,32.4693,32.494,27540.0
2017-03-30 10:50:00,39.5,39.52,39.48,39.49,32393.0,32.494,32.5104,32.4775,32.4858,32393.0
2017-03-30 11:00:00,39.49,39.51,39.45,39.46,46311.0,32.4858,32.5022,32.4529,32.4611,46311.0
2017-03-30 11:10:00,39.46,39.48,39.45,39.46,286947.0,32.4611,32.4775,32.4529,32.4611,286947.0
2017-03-30 11:20:00,39.46,39.5,39.44,39.5,84406.0,32.4611,32.494,32.4446,32.494,84406.0
2017-03-30 11:30:00,39.5,39.54,39.46,39.48,70610.0,32.494,32.5269,32.4611,32.4775,70610.0
2017-03-30 11:40:00,39.48,39.49,39.47,39.47,26293.0,32.4775,32.4858,32.4693,32.4693,26293.0
2017-03-30 11:50:00,39.48,39.52,39.44,39.44,62884.0,32.4775,32.5104,32.4446,32.4446,62884.0
2017-03-30 12:00:00,39.44,39.51,39.44,39.5,25059.0,32.4446,32.5022,32.4446,32.494,25059.0
2017-03-30 12:10:00,39.51,39.51,39.49,39.51,23854.0,32.5022,32.5022,32.4858,32.5022,23854.0
2017-03-30 12:20:00,39.51,39.51,39.48,39.51,14995.0,32.5022,32.5022,32.4775,32.5022,14995.0
2017-03-30 12:30:00,39.51,39.51,39.47,39.48,17616.0,32.5022,32.5022,32.4693,32.4775,17616.0
2017-03-30 12:40:00,39.48,39.5,39.47,39.48,20082.0,32.4775,32.494,32.4693,32.4775,20082.0
2017-03-30 12:50:00,39.48,39.48,39.45,39.46,15784.0,32.4775,32.4775,32.4529,32.4611,15784.0
2017-03-30 13:00:00,39.46,39.47,39.42,39.42,24695.0,32.4611,32.4693,32.4282,32.4282,24695.0
2017-03-30 13:10:00,39.43,39.49,39.42,39.49,23737.0,32.4364,32.4858,32.4282,32.4858,23737.0
2017-03-30 13:20:00,39.48,39.52,39.48,39.5,22761.0,32.4775,32.5104,32.4775,32.494,22761.0
2017-03-30 13:30:00,39.51,39.55,39.51,39.52,54933.0,32.5022,32.5351,32.5022,32.5104,54933.0
2017-03-30 13:40:00,39.51,39.57,39.5,39.57,106112.0,32.5022,32.5516,32.494,32.5516,106112.0
2017-03-30 13:50:00,39.57,39.58,39.55,39.55,35835.0,32.5516,32.5598,32.5351,32.5351,35835.0
2017-03-30 14:00:00,39.56,39.57,39.54,39.55,16016.0,32.5433,32.5516,32.5269,32.5351,16016.0
2017-03-30 14:10:00,39.55,39.56,39.54,39.55,18371.0,32.5351,32.5433,32.5269,32.5351,18371.0
2017-03-30 14:20:00,39.55,39.57,39.52,39.53,45276.0,32.5351,32.5516,32.5104,32.5187,45276.0
2017-03-30 14:30:00,39.54,39.55,39.52,39.53,23992.0,32.5269,32.5351,32.5104,32.5187,23992.0
2017-03-30 14:40:00,39.53,39.53,39.51,39.51,24358.0,32.5187,32.5187,32.5022,32.5022,24358.0
2017-03-30 14:50:00,39.52,39.55,39.51,39.52,19699.0,32.5104,32.5351,32.5022,32.5104,19699.0
2017-03-30 15:00:00,39.52,39.54,39.51,39.52,33688.0,32.5104,32.5269,32.5022,32.5104,33688.0
2017-03-30 15:10:00,39.53,39.55,39.5,39.51,37394.0,32.5187,32.5351,32.494,32.5022,37394.0
2017-03-30 15:20:00,39.51,39.52,39.5,39.51,54812.0,32.5022,32.5104,32.494,32.5022,54812.0
2017-03-30 15:30:00,39.51,39.51,39.49,39.5,81454.0,32.5022,32.5022,32.4858,32.494,81454.0
2017-03-30 15:40:00,39.5,39.51,39.49,39.49,111864.0,32.494,32.5022,32.4858,32.4858,111864.0
2017-03-30 15:50:00,39.49,39.52,39.47,39.48,192719.0,32.4858,32.5104,32.4693,32.4775,192719.0
2017-03-31 09:30:00,39.38,39.38,39.12,39.16,100049.0,32.3953,32.3953,32.1814,32.2143,100049.0
2017-03-31 09:40:00,39.16,39.22,39.14,39.15,52637.0,32.2143,32.2636,32.1978,32.2061,52637.0
2017-03-31 09:50:00,39.14,39.2,39.13,39.19,49596.0,32.1978,32.2472,32.1896,32.239,49596.0
2017-03-31 10:00:00,39.2,39.3,39.19,39.27,59422.0,32.2472,32.3295,32.239,32.3048,59422.0
2017-03-31 10:10:00,39.26,39.27,39.15,39.21,87201.0,32.2966,32.3048,32.2061,32.2554,87201.0
2017-03-31 10:20:00,39.21,39.21,39.15,39.18,48389.0,32.2554,32.2554,32.2061,32.2307,48389.0
2017-03-31 10:30:00,39.18,39.22,39.17,39.22,41546.0,32.2307,32.2636,32.2225,32.2636,41546.0
2017-03-31 10:40:00,39.22,39.23,39.2,39.22,38719.0,32.2636,32.2719,32.2472,32.2636,38719.0
2017-03-31 10:50:00,39.23,39.23,39.2,39.21,39463.0,32.2719,32.2719,32.2472,32.2554,39463.0
2017-03-31 11:00:00,39.22,39.23,39.2,39.23,23377.0,32.2636,32.2719,32.2472,32.2719,23377.0
2017-03-31 11:10:00,39.23,39.25,39.22,39.25,28190.0,32.2719,32.2883,32.2636,32.2883,28190.0
2017-03-31 11:20:00,39.25,39.3,39.24,39.27,110253.0,32.2883,32.3295,32.2801,32.3048,110253.0
2017-03-31 11:30:00,39.27,39.3,39.26,39.29,27462.0,32.3048,32.3295,32.2966,32.3212,27462.0
2017-03-31 11:40:00,39.29,39.29,39.27,39.28,10257.0,32.3212,32.3212,32.3048,32.313,10257.0
2017-03-31 11:50:00,39.27,39.28,39.22,39.23,26965.0,32.3048,32.313,32.2636,32.2719,26965.0
2017-03-31 12:00:00,39.23,39.24,39.18,39.2,67105.0,32.2719,32.2801,32.2307,32.2472,67105.0
2017-03-31 12:10:00,39.2,39.21,39.17,39.18,36807.0,32.2472,32.2554,32.2225,32.2307,36807.0
2017-03-31 12:20:00,39.18,39.19,39.15,39.16,54019.0,32.2307,32.239,32.2061,32.2143,54019.0
2017-03-31 12:30:00,39.16,39.16,39.14,39.14,58599.0,32.2143,32.2143,32.1978,32.1978,58599.0
2017-03-31 12:40:00,39.14,39.15,39.12,39.13,53945.0,32.1978,32.2061,32.1814,32.1896,53945.0
2017-03-31 12:50:00,39.13,39.13,39.12,39.13,13524.0,32.1896,32.1896,32.1814,32.1896,13524.0
2017-03-31 13:00:00,39.13,39.13,39.11,39.13,36806.0,32.1896,32.1896,32.1732,32.1896,36806.0
2017-03-31 13:10:00,39.13,39.14,39.12,39.14,47878.0,32.1896,32.1978,32.1814,32.1978,47878.0
2017-03-31 13:20:00,39.14,39.14,39.13,39.14,21001.0,32.1978,32.1978,32.1896,32.1978,21001.0
2017-03-31 13:30:00,39.14,39.14,39.11,39.11,30243.0,32.1978,32.1978,32.1732,32.1732,30243.0
2017-03-31 13:40:00,39.12,39.12,39.08,39.08,33994.0,32.1814,32.1814,32.1485,32.1485,33994.0
2017-03-31 13:50:00,39.08,39.09,39.06,39.06,30791.0,32.1485,32.1567,32.132,32.132,30791.0
2017-03-31 14:00:00,39.07,39.07,39.04,39.04,44799.0,32.1403,32.1403,32.1156,32.1156,44799.0
2017-03-31 14:10:00,39.05,39.05,39.0,39.0,83064.0,32.1238,32.1238,32.0827,32.0827,83064.0
2017-03-31 14:20:00,39.0,39.05,38.93,39.04,177220.0,32.0827,32.1238,32.0251,32.1156,177220.0
2017-03-31 14:30:00,39.05,39.06,39.02,39.05,150676.0,32.1238,32.132,32.0991,32.1238,150676.0
2017-03-31 14:40:00,39.05,39.15,39.05,39.15,131834.0,32.1238,32.2061,32.1238,32.2061,131834.0
2017-03-31 14:50:00,39.15,39.19,39.13,39.15,69861.0,32.2061,32.239,32.1896,32.2061,69861.0
2017-03-31 15:00:00,39.15,39.25,39.14,39.23,65381.0,32.2061,32.2883,32.1978,32.2719,65381.0
2017-03-31 15:10:00,39.23,39.27,39.22,39.25,63699.0,32.2719,32.3048,32.2636,32.2883,63699.0
2017-03-31 15:20:00,39.25,39.32,39.24,39.28,57889.0,32.2883,32.3459,32.2801,32.313,57889.0
2017-03-31 15:30:00,39.27,39.32,39.26,39.28,93595.0,32.3048,32.3459,32.2966,32.313,93595.0
2017-03-31 15:40:00,39.28,39.28,39.2,39.22,182653.0,32.313,32.313,32.2472,32.2636,182653.0
2017-03-31 15:50:00,39.23,39.24,39.16,39.17,365197.0,32.2719,32.2801,32.2143,32.2225,365197.0
2017-04-03 09:30:00,39.24,39.3,39.13,39.26,87379.0,32.2801,32.3295,32.1896,32.2966,87379.0
2017-04-03 09:40:00,39.25,39.35,39.23,39.27,71731.0,32.2883,32.3706,32.2719,32.3048,71731.0
2017-04-03 09:50:00,39.27,39.37,39.26,39.28,55236.0,32.3048,32.387,32.2966,32.313,55236.0
2017-04-03 10:00:00,39.28,39.31,39.2,39.2,100358.0,32.313,32.3377,32.2472,32.2472,100358.0
2017-04-03 10:10:00,39.2,39.29,39.14,39.23,98828.0,32.2472,32.3212,32.1978,32.2719,98828.0
2017-04-03 10:20:00,39.23,39.26,39.22,39.25,125362.0,32.2719,32.2966,32.2636,32.2883,125362.0
2017-04-03 10:30:00,39.25,39.3,39.24,39.24,49188.0,32.2883,32.3295,32.2801,32.2801,49188.0
2017-04-03 10:40:00,39.24,39.25,39.2,39.22,52946.0,32.2801,32.2883,32.2472,32.2636,52946.0
2017-04-03 10:50:00,39.22,39.22,39.02,39.02,87681.0,32.2636,32.2636,32.0991,32.0991,87681.0
2017-04-03 11:00:00,39.03,39.09,39.01,39.05,82726.0,32.1073,32.1567,32.0909,32.1238,82726.0
2017-04-03 11:10:00,39.05,39.07,39.03,39.05,66673.0,32.1238,32.1403,32.1073,32.1238,66673.0
2017-04-03 11:20:00,39.04,39.1,39.03,39.09,50610.0,32.1156,32.1649,32.1073,32.1567,50610.0
2017-04-03 11:30:00,39.09,39.1,39.03,39.04,52963.0,32.1567,32.1649,32.1073,32.1156,52963.0
2017-04-03 11:40:00,39.04,39.04,39.0,39.0,69408.0,32.1156,32.1156,32.0827,32.0827,69408.0
2017-04-03 11:50:00,39.0,39.01,38.96,38.96,91270.0,32.0827,32.0909,32.0498,32.0498,91270.0
2017-04-03 12:00:00,38.97,39.0,38.93,39.0,63963.0,32.058,32.0827,32.0251,32.0827,63963.0
2017-04-03 12:10:00,39.0,39.06,38.99,39.05,34852.0,32.0827,32.132,32.0744,32.1238,34852.0
2017-04-03 12:20:00,39.04,39.13,39.02,39.13,48953.0,32.1156,32.1896,32.0991,32.1896,48953.0
2017-04-03 12:30:00,39.12,39.15,39.1,39.15,32618.0,32.1814,32.2061,32.1649,32.2061,32618.0
2017-04-03 12:40:00,39.14,39.18,39.12,39.14,35676.0,32.1978,32.2307,32.1814,32.1978,35676.0
2017-04-03 12:50:00,39.13,39.14,39.1,39.13,26318.0,32.1896,32.1978,32.1649,32.1896,26318.0
2017-04-03 13:00:00,39.13,39.16,39.11,39.12,42855.0,32.1896,32.2143,32.1732,32.1814,42855.0
2017-04-03 13:10:00,39.12,39.2,39.11,39.18,38464.0,32.1814,32.2472,32.1732,32.2307,38464.0
2017-04-03 13:20:00,39.18,39.19,39.14,39.14,57707.0,32.2307,32.239,32.1978,32.1978,57707.0
2017-04-03 13:30:00,39.14,39.17,39.11,39.11,83819.0,32.1978,32.2225,32.1732,32.1732,83819.0
2017-04-03 13:40:00,39.11,39.16,39.1,39.15,52444.0,32.1732,32.2143,32.1649,32.2061,52444.0
2017-04-03 13:50:00,39.16,39.17,39.14,39.17,53762.0,32.2143,32.2225,32.1978,32.2225,53762.0
2017-04-03 14:00:00,39.18,39.19,39.13,39.14,47957.0,32.2307,32.239,32.1896,32.1978,47957.0
2017-04-03 14:10:00,39.14,39.17,39.11,39.11,93566.0,32.1978,32.2225,32.1732,32.1732,93566.0
2017-04-03 14:20:00,39.11,39.17,39.11,39.16,45218.0,32.1732,32.2225,32.1732,32.2143,45218.0
2017-04-03 14:30:00,39.16,39.18,39.15,39.16,38181.0,32.2143,32.2307,32.2061,32.2143,38181.0
2017-04-03 14:40:00,39.16,39.26,39.15,39.25,135533.0,32.2143,32.2966,32.2061,32.2883,135533.0
2017-04-03 14:50:00,39.24,39.27,39.23,39.24,57482.0,32.2801,32.3048,32.2719,32.2801,57482.0
2017-04-03 15:00:00,39.24,39.27,39.21,39.23,50744.0,32.2801,32.3048,32.2554,32.2719,50744.0
2017-04-03 15:10:00,39.23,39.3,39.21,39.27,116648.0,32.2719,32.3295,32.2554,32.3048,116648.0
2017-04-03 15:20:00,39.27,39.31,39.27,39.27,60317.0,32.3048,32.3377,32.3048,32.3048,60317.0
2017-04-03 15:30:00,39.27,39.28,39.21,39.24,111509.0,32.3048,32.313,32.2554,32.2801,111509.0
2017-04-03 15:40:00,39.25,39.25,39.21,39.21,118789.0,32.2883,32.2883,32.2554,32.2554,118789.0
2017-04-03 15:50:00,39.21,39.29,39.21,39.27,346614.0,32.2554,32.3212,32.2554,32.3048,346614.0
2017-04-04 09:30:00,39.3,39.35,39.22,39.22,58912.0,32.3295,32.3706,32.2636,32.2636,58912.0
2017-04-04 09:40:00,39.22,39.29,39.18,39.27,71863.0,32.2636,32.3212,32.2307,32.3048,71863.0
2017-04-04 09:50:00,39.26,39.31,39.26,39.3,55763.0,32.2966,32.3377,32.2966,32.3295,55763.0
2017-04-04 10:00:00,39.3,39.3,39.17,39.18,68546.0,32.3295,32.3295,32.2225,32.2307,68546.0
2017-04-04 10:10:00,39.18,39.21,39.15,39.15,59899.0,32.2307,32.2554,32.2061,32.2061,59899.0
2017-04-04 10:20:00,39.16,39.21,39.16,39.18,61473.0,32.2143,32.2554,32.2143,32.2307,61473.0
2017-04-04 10:30:00,39.18,39.25,39.17,39.25,58514.0,32.2307,32.2883,32.2225,32.2883,58514.0
2017-04-04 10:40:00,39.25,39.25,39.11,39.11,78841.0,32.2883,32.2883,32.1732,32.1732,78841.0
2017-04-04 10:50:00,39.12,39.19,39.11,39.16,52303.0,32.1814,32.239,32.1732,32.2143,52303.0
2017-04-04 11:00:00,39.16,39.23,39.16,39.23,54533.0,32.2143,32.2719,32.2143,32.2719,54533.0
2017-04-04 11:10:00,39.23,39.23,39.16,39.2,54716.0,32.2719,32.2719,32.2143,32.2472,54716.0
2017-04-04 11:20:00,39.2,39.21,39.14,39.14,49761.0,32.2472,32.2554,32.1978,32.1978,49761.0
2017-04-04 11:30:00,39.14,39.17,39.09,39.16,71689.0,32.1978,32.2225,32.1567,32.2143,71689.0
2017-04-04 11:40:00,39.16,39.19,39.15,39.19,41105.0,32.2143,32.239,32.2061,32.239,41105.0
2017-04-04 11:50:00,39.19,39.19,39.16,39.16,35553.0,32.239,32.239,32.2143,32.2143,35553.0
2017-04-04 12:00:00,39.17,39.17,39.1,39.12,37553.0,32.2225,32.2225,32.1649,32.1814,37553.0
2017-04-04 12:10:00,39.11,39.12,39.11,39.11,5495.0,32.1732,32.1814,32.1732,32.1732,5495.0
2017-04-04 12:20:00,39.11,39.12,39.08,39.11,34127.0,32.1732,32.1814,32.1485,32.1732,34127.0
2017-04-04 12:30:00,39.11,39.13,39.09,39.13,19941.0,32.1732,32.1896,32.1567,32.1896,19941.0
2017-04-04 12:40:00,39.13,39.13,39.05,39.06,18541.0,32.1896,32.1896,32.1238,32.132,18541.0
2017-04-04 12:50:00,39.05,39.07,39.05,39.06,10768.0,32.1238,32.1403,32.1238,32.132,10768.0
2017-04-04 13:00:00,39.07,39.08,39.04,39.04,29971.0,32.1403,32.1485,32.1156,32.1156,29971.0
2017-04-04 13:10:00,39.05,39.1,39.04,39.09,29998.0,32.1238,32.1649,32.1156,32.1567,29998.0
2017-04-04 13:20:00,39.09,39.09,39.06,39.07,25309.0,32.1567,32.1567,32.132,32.1403,25309.0
2017-04-04 13:30:00,39.06,39.1,39.06,39.09,29114.0,32.132,32.1649,32.132,32.1567,29114.0
2017-04-04 13:40:00,39.09,39.12,39.06,39.07,39836.0,32.1567,32.1814,32.132,32.1403,39836.0
2017-04-04 13:50:00,39.07,39.13,39.06,39.13,30435.0,32.1403,32.1896,32.132,32.1896,30435.0
2017-04-04 14:00:00,39.13,39.13,39.09,39.11,36173.0,32.1896,32.1896,32.1567,32.1732,36173.0
2017-04-04 14:10:00,39.12,39.15,39.11,39.15,44172.0,32.1814,32.2061,32.1732,32.2061,44172.0
2017-04-04 14:20:00,39.15,39.16,39.13,39.16,54486.0,32.2061,32.2143,32.1896,32.2143,54486.0
2017-04-04 14:30:00,39.16,39.16,39.13,39.14,29535.0,32.2143,32.2143,32.1896,32.1978,29535.0
2017-04-04 14:40:00,39.14,39.17,39.13,39.14,53077.0,32.1978,32.2225,32.1896,32.1978,53077.0
2017-04-04 14:50:00,39.14,39.2,39.12,39.17,119157.0,32.1978,32.2472,32.1814,32.2225,119157.0
2017-04-04 15:00:00,39.18,39.23,39.16,39.21,228379.0,32.2307,32.2719,32.2143,32.2554,228379.0
2017-04-04 15:10:00,39.2,39.21,39.18,39.19,38654.0,32.2472,32.2554,32.2307,32.239,38654.0
2017-04-04 15:20:00,39.19,39.23,39.17,39.23,66941.0,32.239,32.2719,32.2225,32.2719,66941.0
2017-04-04 15:30:00,39.23,39.24,39.21,39.24,91197.0,32.2719,32.2801,32.2554,32.2801,91197.0
2017-04-04 15:40:00,39.24,39.25,39.22,39.23,100154.0,32.2801,32.2883,32.2636,32.2719,100154.0
2017-04-04 15:50:00,39.24,39.26,39.22,39.25,277932.0,32.2801,32.2966,32.2636,32.2883,277932.0
2017-04-05 09:30:00,39.45,39.45,39.27,39.29,62600.0,32.4529,32.4529,32.3048,32.3212,62600.0
2017-04-05 09:40:00,39.28,39.31,39.21,39.27,31362.0,32.313,32.3377,32.2554,32.3048,31362.0
2017-04-05 09:50:00,39.28,39.32,39.26,39.32,20562.0,32.313,32.3459,32.2966,32.3459,20562.0
2017-04-05 10:00:00,39.31,39.39,39.28,39.36,23815.0,32.3377,32.4035,32.313,32.3788,23815.0
2017-04-05 10:10:00,39.37,39.4,39.34,39.39,28304.0,32.387,32.4117,32.3624,32.4035,28304.0
2017-04-05 10:20:00,39.39,39.44,39.38,39.39,30284.0,32.4035,32.4446,32.3953,32.4035,30284.0
2017-04-05 10:30:00,39.39,39.39,39.35,39.36,30853.0,32.4035,32.4035,32.3706,32.3788,30853.0
2017-04-05 10:40:00,39.36,39.4,39.36,39.37,45144.0,32.3788,32.4117,32.3788,32.387,45144.0
2017-04-05 10:50:00,39.37,39.4,39.35,39.4,32964.0,32.387,32.4117,32.3706,32.4117,32964.0
2017-04-05 11:00:00,39.4,39.4,39.32,39.33,53905.0,32.4117,32.4117,32.3459,32.3541,53905.0
2017-04-05 11:10:00,39.34,39.38,39.32,39.34,45577.0,32.3624,32.3953,32.3459,32.3624,45577.0
2017-04-05 11:20:00,39.35,39.37,39.29,39.29,37895.0,32.3706,32.387,32.3212,32.3212,37895.0
2017-04-05 11:30:00,39.3,39.36,39.28,39.34,112116.0,32.3295,32.3788,32.313,32.3624,112116.0
2017-04-05 11:40:00,39.34,39.43,39.34,39.43,31329.0,32.3624,32.4364,32.3624,32.4364,31329.0
2017-04-05 11:50:00,39.43,39.46,39.42,39.46,51256.0,32.4364,32.4611,32.4282,32.4611,51256.0
2017-04-05 12:00:00,39.46,39.48,39.45,39.47,31957.0,32.4611,32.4775,32.4529,32.4693,31957.0
2017-04-05 12:10:00,39.47,39.49,39.46,39.48,9616.0,32.4693,32.4858,32.4611,32.4775,9616.0
2017-04-05 12:20:00,39.48,39.56,39.48,39.52,70011.0,32.4775,32.5433,32.4775,32.5104,70011.0
2017-04-05 12:30:00,39.53,39.55,39.49,39.49,27170.0,32.5187,32.5351,32.4858,32.4858,27170.0
2017-04-05 12:40:00,39.49,39.51,39.49,39.5,29727.0,32.4858,32.5022,32.4858,32.494,29727.0
2017-04-05 12:50:00,39.5,39.5,39.47,39.47,19647.0,32.494,32.494,32.4693,32.4693,19647.0
2017-04-05 13:00:00,39.48,39.52,39.47,39.5,72447.0,32.4775,32.5104,32.4693,32.494,72447.0
2017-04-05 13:10:00,39.5,39.51,39.48,39.48,18269.0,32.494,32.5022,32.4775,32.4775,18269.0
2017-04-05 13:20:00,39.48,39.51,39.48,39.49,28033.0,32.4775,32.5022,32.4775,32.4858,28033.0
2017-04-05 13:30:00,39.49,39.53,39.49,39.52,18974.0,32.4858,32.5187,32.4858,32.5104,18974.0
2017-04-05 13:40:00,39.51,39.54,39.49,39.53,29195.0,32.5022,32.5269,32.4858,32.5187,29195.0
2017-04-05 13:50:00,39.54,39.56,39.52,39.55,22835.0,32.5269,32.5433,32.5104,32.5351,22835.0
2017-04-05 14:00:00,39.54,39.57,39.51,39.52,46805.0,32.5269,32.5516,32.5022,32.5104,46805.0
2017-04-05 14:10:00,39.52,39.55,39.5,39.54,61426.0,32.5104,32.5351,32.494,32.5269,61426.0
2017-04-05 14:20:00,39.53,39.54,39.5,39.52,24013.0,32.5187,32.5269,32.494,32.5104,24013.0
2017-04-05 14:30:00,39.52,39.53,39.42,39.42,38788.0,32.5104,32.5187,32.4282,32.4282,38788.0
2017-04-05 14:40:00,39.42,39.43,39.36,39.39,62423.0,32.4282,32.4364,32.3788,32.4035,62423.0
2017-04-05 14:50:00,39.39,39.39,39.33,39.38,30650.0,32.4035,32.4035,32.3541,32.3953,30650.0
2017-04-05 15:00:00,39.38,39.4,39.36,39.37,33512.0,32.3953,32.4117,32.3788,32.387,33512.0
2017-04-05 15:10:00,39.38,39.38,39.33,39.34,45614.0,32.3953,32.3953,32.3541,32.3624,45614.0
2017-04-05 15:20:00,39.33,39.34,39.22,39.27,56620.0,32.3541,32.3624,32.2636,32.3048,56620.0
2017-04-05 15:30:00,39.27,39.28,39.21,39.28,59601.0,32.3048,32.313,32.2554,32.313,59601.0
2017-04-05 15:40:00,39.28,39.3,39.24,39.24,96000.0,32.313,32.3295,32.2801,32.2801,96000.0
2017-04-05 15:50:00,39.24,39.31,39.23,39.24,218597.0,32.2801,32.3377,32.2719,32.2801,218597.0
2017-04-06 09:30:00,39.28,39.31,39.07,39.31,68664.0,32.313,32.3377,32.1403,32.3377,68664.0
2017-04-06 09:40:00,39.32,39.33,39.14,39.2,59281.0,32.3459,32.3541,32.1978,32.2472,59281.0
2017-04-06 09:50:00,39.21,39.35,39.2,39.35,53087.0,32.2554,32.3706,32.2472,32.3706,53087.0
2017-04-06 10:00:00,39.34,39.35,39.29,39.32,388411.0,32.3624,32.3706,32.3212,32.3459,388411.0
2017-04-06 10:10:00,39.32,39.36,39.28,39.29,33136.0,32.3459,32.3788,32.313,32.3212,33136.0
2017-04-06 10:20:00,39.3,39.3,39.26,39.29,24668.0,32.3295,32.3295,32.2966,32.3212,24668.0
2017-04-06 10:30:00,39.28,39.31,39.27,39.27,18931.0,32.313,32.3377,32.3048,32.3048,18931.0
2017-04-06 10:40:00,39.27,39.27,39.21,39.26,27170.0,32.3048,32.3048,32.2554,32.2966,27170.0
2017-04-06 10:50:00,39.26,39.29,39.25,39.27,19700.0,32.2966,32.3212,32.2883,32.3048,19700.0
2017-04-06 11:00:00,39.27,39.32,39.27,39.32,41863.0,32.3048,32.3459,32.3048,32.3459,41863.0
2017-04-06 11:10:00,39.32,39.36,39.31,39.36,18919.0,32.3459,32.3788,32.3377,32.3788,18919.0
2017-04-06 11:20:00,39.36,39.43,39.35,39.42,23235.0,32.3788,32.4364,32.3706,32.4282,23235.0
2017-04-06 11:30:00,39.41,39.42,39.38,39.4,21864.0,32.4199,32.4282,32.3953,32.4117,21864.0
2017-04-06 11:40:00,39.41,39.43,39.39,39.43,17006.0,32.4199,32.4364,32.4035,32.4364,17006.0
2017-04-06 11:50:00,39.43,39.44,39.35,39.36,34050.0,32.4364,32.4446,32.3706,32.3788,34050.0
2017-04-06 12:00:00,39.35,39.43,39.35,39.41,34178.0,32.3706,32.4364,32.3706,32.4199,34178.0
2017-04-06 12:10:00,39.42,39.42,39.38,39.4,797280.0,32.4282,32.4282,32.3953,32.4117,797280.0
2017-04-06 12:20:00,39.39,39.4,39.35,39.4,25852.0,32.4035,32.4117,32.3706,32.4117,25852.0
2017-04-06 12:30:00,39.4,39.46,39.38,39.4,455313.0,32.4117,32.4611,32.3953,32.4117,455313.0
2017-04-06 12:40:00,39.41,39.41,39.32,39.32,41135.0,32.4199,32.4199,32.3459,32.3459,41135.0
2017-04-06 12:50:00,39.33,39.36,39.32,39.35,15575.0,32.3541,32.3788,32.3459,32.3706,15575.0
2017-04-06 13:00:00,39.36,39.36,39.3,39.32,70577.0,32.3788,32.3788,32.3295,32.3459,70577.0
2017-04-06 13:10:00,39.31,39.41,39.29,39.41,47315.0,32.3377,32.4199,32.3212,32.4199,47315.0
2017-04-06 13:20:00,39.4,39.42,39.37,39.37,51916.0,32.4117,32.4282,32.387,32.387,51916.0
2017-04-06 13:30:00,39.38,39.39,39.34,39.38,76538.0,32.3953,32.4035,32.3624,32.3953,76538.0
2017-04-06 13:40:00,39.37,39.41,39.36,39.39,36613.0,32.387,32.4199,32.3788,32.4035,36613.0
2017-04-06 13:50:00,39.39,39.4,39.36,39.37,29963.0,32.4035,32.4117,32.3788,32.387,29963.0
2017-04-06 14:00:00,39.38,39.38,39.35,39.35,19421.0,32.3953,32.3953,32.3706,32.3706,19421.0
2017-04-06 14:10:00,39.35,39.36,39.28,39.29,102977.0,32.3706,32.3788,32.313,32.3212,102977.0
2017-04-06 14:20:00,39.3,39.31,39.22,39.22,42805.0,32.3295,32.3377,32.2636,32.2636,42805.0
2017-04-06 14:30:00,39.22,39.28,39.22,39.24,32946.0,32.2636,32.313,32.2636,32.2801,32946.0
2017-04-06 14:40:00,39.25,39.26,39.14,39.15,102280.0,32.2883,32.2966,32.1978,32.2061,102280.0
2017-04-06 14:50:00,39.15,39.15,39.09,39.11,94765.0,32.2061,32.2061,32.1567,32.1732,94765.0
2017-04-06 15:00:00,39.12,39.15,39.11,39.12,76383.0,32.1814,32.2061,32.1732,32.1814,76383.0
2017-04-06 15:10:00,39.13,39.15,39.09,39.09,93458.0,32.1896,32.2061,32.1567,32.1567,93458.0
2017-04-06 15:20:00,39.1,39.1,39.0,39.03,811573.0,32.1649,32.1649,32.0827,32.1073,811573.0
2017-04-06 15:30:00,39.02,39.23,39.01,39.22,169660.0,32.0991,32.2719,32.0909,32.2636,169660.0
2017-04-06 15:40:00,39.22,39.23,39.19,39.22,170328.0,32.2636,32.2719,32.239,32.2636,170328.0
2017-04-06 15:50:00,39.21,39.27,39.18,39.25,505976.0,32.2554,32.3048,32.2307,32.2883,505976.0
2017-04-07 09:30:00,39.1,39.22,39.06,39.18,167557.0,32.1649,32.2636,32.132,32.2307,167557.0
2017-04-07 09:40:00,39.18,39.22,39.16,39.17,17772.0,32.2307,32.2636,32.2143,32.2225,17772.0
2017-04-07 09:50:00,39.16,39.19,39.07,39.1,35081.0,32.2143,32.239,32.1403,32.1649,35081.0
2017-04-07 10:00:00,39.09,39.19,39.08,39.16,46883.0,32.1567,32.239,32.1485,32.2143,46883.0
2017-04-07 10:10:00,39.17,39.27,39.17,39.26,64421.0,32.2225,32.3048,32.2225,32.2966,64421.0
2017-04-07 10:20:00,39.27,39.3,39.24,39.27,46765.0,32.3048,32.3295,32.2801,32.3048,46765.0
2017-04-07 10:30:00,39.27,39.32,39.25,39.31,161710.0,32.3048,32.3459,32.2883,32.3377,161710.0
2017-04-07 10:40:00,39.32,39.33,39.21,39.22,806148.0,32.3459,32.3541,32.2554,32.2636,806148.0
2017-04-07 10:50:00,39.22,39.23,39.19,39.22,79735.0,32.2636,32.2719,32.239,32.2636,79735.0
2017-04-07 11:00:00,39.22,39.25,39.2,39.22,77655.0,32.2636,32.2883,32.2472,32.2636,77655.0
2017-04-07 11:10:00,39.21,39.25,39.21,39.24,45433.0,32.2554,32.2883,32.2554,32.2801,45433.0
2017-04-07 11:20:00,39.23,39.25,39.21,39.23,137556.0,32.2719,32.2883,32.2554,32.2719,137556.0
2017-04-07 11:30:00,39.23,39.25,39.22,39.23,34225.0,32.2719,32.2883,32.2636,32.2719,34225.0
2017-04-07 11:40:00,39.24,39.28,39.23,39.28,15548.0,32.2801,32.313,32.2719,32.313,15548.0
2017-04-07 11:50:00,39.28,39.32,39.28,39.32,30654.0,32.313,32.3459,32.313,32.3459,30654.0
2017-04-07 12:00:00,39.32,39.35,39.29,39.3,260901.0,32.3459,32.3706,32.3212,32.3295,260901.0
2017-04-07 12:10:00,39.3,39.37,39.3,39.37,99000.0,32.3295,32.387,32.3295,32.387,99000.0
2017-04-07 12:20:00,39.37,39.38,39.34,39.36,18636.0,32.387,32.3953,32.3624,32.3788,18636.0
2017-04-07 12:30:00,39.35,39.38,39.29,39.3,51287.0,32.3706,32.3953,32.3212,32.3295,51287.0
2017-04-07 12:40:00,39.3,39.32,39.27,39.29,19057.0,32.3295,32.3459,32.3048,32.3212,19057.0
2017-04-07 12:50:00,39.29,39.3,39.28,39.29,39502.0,32.3212,32.3295,32.313,32.3212,39502.0
2017-04-07 13:00:00,39.3,39.31,39.27,39.31,22516.0,32.3295,32.3377,32.3048,32.3377,22516.0
2017-04-07 13:10:00,39.32,39.34,39.3,39.32,19910.0,32.3459,32.3624,32.3295,32.3459,19910.0
2017-04-07 13:20:00,39.32,39.38,39.32,39.38,18990.0,32.3459,32.3953,32.3459,32.3953,18990.0
2017-04-07 13:30:00,39.38,39.42,39.35,39.37,25840.0,32.3953,32.4282,32.3706,32.387,25840.0
2017-04-07 13:40:00,39.37,39.38,39.35,39.38,11582.0,32.387,32.3953,32.3706,32.3953,11582.0
2017-04-07 13:50:00,39.37,39.42,39.37,39.41,24685.0,32.387,32.4282,32.387,32.4199,24685.0
2017-04-07 14:00:00,39.41,39.45,39.41,39.44,18258.0,32.4199,32.4529,32.4199,32.4446,18258.0
2017-04-07 14:10:00,39.44,39.45,39.42,39.45,21942.0,32.4446,32.4529,32.4282,32.4529,21942.0
2017-04-07 14:20:00,39.44,39.45,39.42,39.43,14511.0,32.4446,32.4529,32.4282,32.4364,14511.0
2017-04-07 14:30:00,39.43,39.44,39.42,39.43,10358.0,32.4364,32.4446,32.4282,32.4364,10358.0
2017-04-07 14:40:00,39.44,39.44,39.38,39.4,27737.0,32.4446,32.4446,32.3953,32.4117,27737.0
2017-04-07 14:50:00,39.4,39.41,39.38,39.38,16725.0,32.4117,32.4199,32.3953,32.3953,16725.0
2017-04-07 15:00:00,39.38,39.42,39.37,39.4,27456.0,32.3953,32.4282,32.387,32.4117,27456.0
2017-04-07 15:10:00,39.41,39.43,39.4,39.41,23323.0,32.4199,32.4364,32.4117,32.4199,23323.0
2017-04-07 15:20:00,39.41,39.42,39.37,39.38,36334.0,32.4199,32.4282,32.387,32.3953,36334.0
2017-04-07 15:30:00,39.37,39.38,39.33,39.35,44338.0,32.387,32.3953,32.3541,32.3706,44338.0
2017-04-07 15:40:00,39.34,39.35,39.3,39.3,68181.0,32.3624,32.3706,32.3295,32.3295,68181.0
2017-04-07 15:50:00,39.3,39.34,39.28,39.3,223323.0,32.3295,32.3624,32.313,32.3295,223323.0
2017-04-10 09:30:00,39.56,39.67,39.53,39.62,95121.0,32.5433,32.6338,32.5187,32.5927,95121.0
2017-04-10 09:40:00,39.63,39.63,39.59,39.59,21255.0,32.6009,32.6009,32.568,32.568,21255.0
2017-04-10 09:50:00,39.6,39.61,39.54,39.57,50219.0,32.5762,32.5845,32.5269,32.5516,50219.0
2017-04-10 10:00:00,39.57,39.65,39.57,39.65,46967.0,32.5516,32.6174,32.5516,32.6174,46967.0
2017-04-10 10:10:00,39.64,39.64,39.61,39.63,27351.0,32.6092,32.6092,32.5845,32.6009,27351.0
2017-04-10 10:20:00,39.62,39.62,39.57,39.58,44178.0,32.5927,32.5927,32.5516,32.5598,44178.0
2017-04-10 10:30:00,39.58,39.64,39.56,39.62,66554.0,32.5598,32.6092,32.5433,32.5927,66554.0
2017-04-10 10:40:00,39.61,39.64,39.6,39.63,40310.0,32.5845,32.6092,32.5762,32.6009,40310.0
2017-04-10 10:50:00,39.63,39.64,39.59,39.59,27480.0,32.6009,32.6092,32.568,32.568,27480.0
2017-04-10 11:00:00,39.59,39.61,39.57,39.61,43508.0,32.568,32.5845,32.5516,32.5845,43508.0
2017-04-10 11:10:00,39.61,39.64,39.61,39.62,15721.0,32.5845,32.6092,32.5845,32.5927,15721.0
2017-04-10 11:20:00,39.62,39.64,39.6,39.61,120962.0,32.5927,32.6092,32.5762,32.5845,120962.0
2017-04-10 11:30:00,39.61,39.63,39.52,39.55,70406.0,32.5845,32.6009,32.5104,32.5351,70406.0
2017-04-10 11:40:00,39.54,39.55,39.52,39.55,47254.0,32.5269,32.5351,32.5104,32.5351,47254.0
2017-04-10 11:50:00,39.55,39.6,39.54,39.57,48335.0,32.5351,32.5762,32.5269,32.5516,48335.0
2017-04-10 12:00:00,39.57,39.59,39.56,39.57,90355.0,32.5516,32.568,32.5433,32.5516,90355.0
2017-04-10 12:10:00,39.57,39.57,39.5,39.5,69751.0,32.5516,32.5516,32.494,32.494,69751.0
2017-04-10 12:20:00,39.5,39.52,39.48,39.51,35642.0,32.494,32.5104,32.4775,32.5022,35642.0
2017-04-10 12:30:00,39.51,39.58,39.51,39.57,17639.0,32.5022,32.5598,32.5022,32.5516,17639.0
2017-04-10 12:40:00,39.58,39.63,39.58,39.63,11804.0,32.5598,32.6009,32.5598,32.6009,11804.0
2017-04-10 12:50:00,39.63,39.66,39.63,39.64,42300.0,32.6009,32.6256,32.6009,32.6092,42300.0
2017-04-10 13:00:00,39.64,39.65,39.63,39.64,20903.0,32.6092,32.6174,32.6009,32.6092,20903.0
2017-04-10 13:10:00,39.64,39.65,39.63,39.63,22180.0,32.6092,32.6174,32.6009,32.6009,22180.0
2017-04-10 13:20:00,39.64,39.65,39.63,39.64,10295.0,32.6092,32.6174,32.6009,32.6092,10295.0
2017-04-10 13:30:00,39.64,39.67,39.63,39.67,38117.0,32.6092,32.6338,32.6009,32.6338,38117.0
2017-04-10 13:40:00,39.67,39.67,39.63,39.64,12157.0,32.6338,32.6338,32.6009,32.6092,12157.0
2017-04-10 13:50:00,39.64,39.66,39.62,39.64,57420.0,32.6092,32.6256,32.5927,32.6092,57420.0
2017-04-10 14:00:00,39.65,39.65,39.6,39.62,17713.0,32.6174,32.6174,32.5762,32.5927,17713.0
2017-04-10 14:10:00,39.62,39.67,39.62,39.65,18657.0,32.5927,32.6338,32.5927,32.6174,18657.0
2017-04-10 14:20:00,39.66,39.67,39.61,39.61,12693.0,32.6256,32.6338,32.5845,32.5845,12693.0
2017-04-10 14:30:00,39.61,39.64,39.61,39.62,8396.0,32.5845,32.6092,32.5845,32.5927,8396.0
2017-04-10 14:40:00,39.61,39.67,39.61,39.66,16115.0,32.5845,32.6338,32.5845,32.6256,16115.0
2017-04-10 14:50:00,39.66,39.66,39.63,39.64,12906.0,32.6256,32.6256,32.6009,32.6092,12906.0
2017-04-10 15:00:00,39.63,39.68,39.63,39.66,19961.0,32.6009,32.6421,32.6009,32.6256,19961.0
2017-04-10 15:10:00,39.65,39.68,39.63,39.66,27573.0,32.6174,32.6421,32.6009,32.6256,27573.0
2017-04-10 15:20:00,39.66,39.66,39.6,39.62,28282.0,32.6256,32.6256,32.5762,32.5927,28282.0
2017-04-10 15:30:00,39.62,39.64,39.6,39.64,53381.0,32.5927,32.6092,32.5762,32.6092,53381.0
2017-04-10 15:40:00,39.64,39.64,39.57,39.58,58400.0,32.6092,32.6092,32.5516,32.5598,58400.0
2017-04-10 15:50:00,39.57,39.63,39.57,39.61,186704.0,32.5516,32.6009,32.5516,32.5845,186704.0
2017-04-11 09:30:00,39.46,39.46,39.27,39.3,100586.0,32.4611,32.4611,32.3048,32.3295,100586.0
2017-04-11 09:40:00,39.3,39.32,39.22,39.3,126313.0,32.3295,32.3459,32.2636,32.3295,126313.0
2017-04-11 09:50:00,39.31,39.44,39.28,39.42,37081.0,32.3377,32.4446,32.313,32.4282,37081.0
2017-04-11 10:00:00,39.43,39.49,39.42,39.44,57270.0,32.4364,32.4858,32.4282,32.4446,57270.0
2017-04-11 10:10:00,39.42,39.44,39.35,39.39,95568.0,32.4282,32.4446,32.3706,32.4035,95568.0
2017-04-11 10:20:00,39.38,39.38,39.31,39.36,59646.0,32.3953,32.3953,32.3377,32.3788,59646.0
2017-04-11 10:30:00,39.35,39.36,39.31,39.36,79226.0,32.3706,32.3788,32.3377,32.3788,79226.0
2017-04-11 10:40:00,39.36,39.37,39.27,39.3,79402.0,32.3788,32.387,32.3048,32.3295,79402.0
2017-04-11 10:50:00,39.3,39.32,39.24,39.3,67049.0,32.3295,32.3459,32.2801,32.3295,67049.0
2017-04-11 11:00:00,39.3,39.35,39.29,39.31,34706.0,32.3295,32.3706,32.3212,32.3377,34706.0
2017-04-11 11:10:00,39.3,39.32,39.27,39.31,52131.0,32.3295,32.3459,32.3048,32.3377,52131.0
2017-04-11 11:20:00,39.3,39.32,39.28,39.3,38346.0,32.3295,32.3459,32.313,32.3295,38346.0
2017-04-11 11:30:00,39.31,39.34,39.3,39.32,51392.0,32.3377,32.3624,32.3295,32.3459,51392.0
2017-04-11 11:40:00,39.33,39.33,39.27,39.3,55613.0,32.3541,32.3541,32.3048,32.3295,55613.0
2017-04-11 11:50:00,39.3,39.32,39.29,39.32,27239.0,32.3295,32.3459,32.3212,32.3459,27239.0
2017-04-11 12:00:00,39.31,39.31,39.27,39.29,53019.0,32.3377,32.3377,32.3048,32.3212,53019.0
2017-04-11 12:10:00,39.29,39.36,39.27,39.36,31129.0,32.3212,32.3788,32.3048,32.3788,31129.0
2017-04-11 12:20:00,39.35,39.39,39.35,39.38,11975.0,32.3706,32.4035,32.3706,32.3953,11975.0
2017-04-11 12:30:00,39.37,39.4,39.36,39.39,14577.0,32.387,32.4117,32.3788,32.4035,14577.0
2017-04-11 12:40:00,39.39,39.39,39.34,39.36,20506.0,32.4035,32.4035,32.3624,32.3788,20506.0
2017-04-11 12:50:00,39.34,39.38,39.34,39.38,11392.0,32.3624,32.3953,32.3624,32.3953,11392.0
2017-04-11 13:00:00,39.38,39.43,39.38,39.4,34949.0,32.3953,32.4364,32.3953,32.4117,34949.0
2017-04-11 13:10:00,39.41,39.41,39.37,39.4,19142.0,32.4199,32.4199,32.387,32.4117,19142.0
2017-04-11 13:20:00,39.4,39.41,39.37,39.37,15990.0,32.4117,32.4199,32.387,32.387,15990.0
2017-04-11 13:30:00,39.38,39.39,39.36,39.38,19833.0,32.3953,32.4035,32.3788,32.3953,19833.0
2017-04-11 13:40:00,39.39,39.39,39.32,39.32,20443.0,32.4035,32.4035,32.3459,32.3459,20443.0
2017-04-11 13:50:00,39.32,39.34,39.3,39.33,23225.0,32.3459,32.3624,32.3295,32.3541,23225.0
2017-04-11 14:00:00,39.33,39.35,39.32,39.33,26781.0,32.3541,32.3706,32.3459,32.3541,26781.0
2017-04-11 14:10:00,39.33,39.34,39.28,39.32,47655.0,32.3541,32.3624,32.313,32.3459,47655.0
2017-04-11 14:20:00,39.31,39.35,39.31,39.35,16989.0,32.3377,32.3706,32.3377,32.3706,16989.0
2017-04-11 14:30:00,39.35,39.36,39.32,39.34,20161.0,32.3706,32.3788,32.3459,32.3624,20161.0
2017-04-11 14:40:00,39.35,39.35,39.31,39.34,14867.0,32.3706,32.3706,32.3377,32.3624,14867.0
2017-04-11 14:50:00,39.35,39.39,39.33,39.38,104131.0,32.3706,32.4035,32.3541,32.3953,104131.0
2017-04-11 15:00:00,39.38,39.39,39.35,39.36,46101.0,32.3953,32.4035,32.3706,32.3788,46101.0
2017-04-11 15:10:00,39.36,39.36,39.32,39.34,47146.0,32.3788,32.3788,32.3459,32.3624,47146.0
2017-04-11 15:20:00,39.34,39.39,39.33,39.39,62207.0,32.3624,32.4035,32.3541,32.4035,62207.0
2017-04-11 15:30:00,39.38,39.43,39.38,39.43,92263.0,32.3953,32.4364,32.3953,32.4364,92263.0
2017-04-11 15:40:00,39.43,39.47,39.42,39.45,194021.0,32.4364,32.4693,32.4282,32.4529,194021.0
2017-04-11 15:50:00,39.45,39.52,39.44,39.51,264655.0,32.4529,32.5104,32.4446,32.5022,264655.0
2017-04-12 09:30:00,39.32,39.36,39.21,39.33,80414.0,32.3459,32.3788,32.2554,32.3541,80414.0
2017-04-12 09:40:00,39.33,39.36,39.27,39.28,50826.0,32.3541,32.3788,32.3048,32.313,50826.0
2017-04-12 09:50:00,39.28,39.31,39.24,39.26,106313.0,32.313,32.3377,32.2801,32.2966,106313.0
2017-04-12 10:00:00,39.26,39.27,39.22,39.24,46700.0,32.2966,32.3048,32.2636,32.2801,46700.0
2017-04-12 10:10:00,39.24,39.25,39.19,39.23,55083.0,32.2801,32.2883,32.239,32.2719,55083.0
2017-04-12 10:20:00,39.23,39.23,39.12,39.13,68847.0,32.2719,32.2719,32.1814,32.1896,68847.0
2017-04-12 10:30:00,39.13,39.14,39.05,39.06,103484.0,32.1896,32.1978,32.1238,32.132,103484.0
2017-04-12 10:40:00,39.07,39.07,38.96,39.0,56634.0,32.1403,32.1403,32.0498,32.0827,56634.0
2017-04-12 10:50:00,39.0,39.01,38.93,38.99,257887.0,32.0827,32.0909,32.0251,32.0744,257887.0
2017-04-12 11:00:00,39.0,39.09,38.98,39.09,30850.0,32.0827,32.1567,32.0662,32.1567,30850.0
2017-04-12 11:10:00,39.09,39.1,39.06,39.09,24269.0,32.1567,32.1649,32.132,32.1567,24269.0
2017-04-12 11:20:00,39.1,39.12,39.06,39.09,43042.0,32.1649,32.1814,32.132,32.1567,43042.0
2017-04-12 11:30:00,39.09,39.09,39.04,39.04,33245.0,32.1567,32.1567,32.1156,32.1156,33245.0
2017-04-12 11:40:00,39.05,39.06,39.02,39.03,29760.0,32.1238,32.132,32.0991,32.1073,29760.0
2017-04-12 11:50:00,39.03,39.04,38.98,39.03,38117.0,32.1073,32.1156,32.0662,32.1073,38117.0
2017-04-12 12:00:00,39.04,39.06,39.01,39.05,24856.0,32.1156,32.132,32.0909,32.1238,24856.0
2017-04-12 12:10:00,39.05,39.11,39.04,39.07,21647.0,32.1238,32.1732,32.1156,32.1403,21647.0
2017-04-12 12:20:00,39.07,39.08,39.02,39.04,34585.0,32.1403,32.1485,32.0991,32.1156,34585.0
2017-04-12 12:30:00,39.04,39.06,39.02,39.05,39647.0,32.1156,32.132,32.0991,32.1238,39647.0
2017-04-12 12:40:00,39.05,39.07,39.04,39.06,41653.0,32.1238,32.1403,32.1156,32.132,41653.0
2017-04-12 12:50:00,39.06,39.07,39.02,39.05,23298.0,32.132,32.1403,32.0991,32.1238,23298.0
2017-04-12 13:00:00,39.05,39.09,39.04,39.09,27666.0,32.1238,32.1567,32.1156,32.1567,27666.0
2017-04-12 13:10:00,39.09,39.1,39.07,39.07,12702.0,32.1567,32.1649,32.1403,32.1403,12702.0
2017-04-12 13:20:00,39.08,39.11,39.05,39.11,24558.0,32.1485,32.1732,32.1238,32.1732,24558.0
2017-04-12 13:30:00,39.11,39.17,39.09,39.17,28465.0,32.1732,32.2225,32.1567,32.2225,28465.0
2017-04-12 13:40:00,39.17,39.19,39.14,39.16,45403.0,32.2225,32.239,32.1978,32.2143,45403.0
2017-04-12 13:50:00,39.15,39.2,39.13,39.2,40446.0,32.2061,32.2472,32.1896,32.2472,40446.0
2017-04-12 14:00:00,39.2,39.2,39.16,39.18,29776.0,32.2472,32.2472,32.2143,32.2307,29776.0
2017-04-12 14:10:00,39.18,39.19,39.16,39.19,18287.0,32.2307,32.239,32.2143,32.239,18287.0
2017-04-12 14:20:00,39.18,39.19,39.16,39.19,19264.0,32.2307,32.239,32.2143,32.239,19264.0
2017-04-12 14:30:00,39.19,39.22,39.17,39.19,76891.0,32.239,32.2636,32.2225,32.239,76891.0
2017-04-12 14:40:00,39.19,39.19,39.15,39.17,25782.0,32.239,32.239,32.2061,32.2225,25782.0
2017-04-12 14:50:00,39.16,39.22,39.16,39.21,26184.0,32.2143,32.2636,32.2143,32.2554,26184.0
2017-04-12 15:00:00,39.21,39.22,39.19,39.21,27193.0,32.2554,32.2636,32.239,32.2554,27193.0
2017-04-12 15:10:00,39.21,39.23,39.17,39.17,37042.0,32.2554,32.2719,32.2225,32.2225,37042.0
2017-04-12 15:20:00,39.16,39.23,39.16,39.18,32789.0,32.2143,32.2719,32.2143,32.2307,32789.0
2017-04-12 15:30:00,39.19,39.21,39.18,39.21,37378.0,32.239,32.2554,32.2307,32.2554,37378.0
2017-04-12 15:40:00,39.2,39.21,39.18,39.2,90365.0,32.2472,32.2554,32.2307,32.2472,90365.0
2017-04-12 15:50:00,39.19,39.3,39.19,39.28,321779.0,32.239,32.3295,32.239,32.313,321779.0
2017-04-13 09:30:00,39.29,39.36,39.11,39.3,61136.0,32.3212,32.3788,32.1732,32.3295,61136.0
2017-04-13 09:40:00,39.29,39.37,39.28,39.37,26067.0,32.3212,32.387,32.313,32.387,26067.0
2017-04-13 09:50:00,39.38,39.41,39.32,39.33,19009.0,32.3953,32.4199,32.3459,32.3541,19009.0
2017-04-13 10:00:00,39.33,39.4,39.32,39.38,22165.0,32.3541,32.4117,32.3459,32.3953,22165.0
2017-04-13 10:10:00,39.39,39.41,39.33,39.35,24637.0,32.4035,32.4199,32.3541,32.3706,24637.0
2017-04-13 10:20:00,39.35,39.36,39.28,39.29,66418.0,32.3706,32.3788,32.313,32.3212,66418.0
2017-04-13 10:30:00,39.29,39.33,39.28,39.33,41566.0,32.3212,32.3541,32.313,32.3541,41566.0
2017-04-13 10:40:00,39.32,39.33,39.31,39.31,15458.0,32.3459,32.3541,32.3377,32.3377,15458.0
2017-04-13 10:50:00,39.32,39.37,39.31,39.36,18042.0,32.3459,32.387,32.3377,32.3788,18042.0
2017-04-13 11:00:00,39.36,39.41,39.36,39.39,23220.0,32.3788,32.4199,32.3788,32.4035,23220.0
2017-04-13 11:10:00,39.39,39.39,39.34,39.34,25001.0,32.4035,32.4035,32.3624,32.3624,25001.0
2017-04-13 11:20:00,39.36,39.42,39.34,39.41,21508.0,32.3788,32.4282,32.3624,32.4199,21508.0
2017-04-13 11:30:00,39.42,39.44,39.39,39.39,16466.0,32.4282,32.4446,32.4035,32.4035,16466.0
2017-04-13 11:40:00,39.39,39.45,39.39,39.43,23105.0,32.4035,32.4529,32.4035,32.4364,23105.0
2017-04-13 11:50:00,39.43,39.47,39.43,39.44,19575.0,32.4364,32.4693,32.4364,32.4446,19575.0
2017-04-13 12:00:00,39.43,39.44,39.37,39.38,56086.0,32.4364,32.4446,32.387,32.3953,56086.0
2017-04-13 12:10:00,39.38,39.42,39.37,39.38,32704.0,32.3953,32.4282,32.387,32.3953,32704.0
2017-04-13 12:20:00,39.38,39.41,39.37,39.4,27584.0,32.3953,32.4199,32.387,32.4117,27584.0
2017-04-13 12:30:00,39.4,39.41,39.39,39.41,16467.0,32.4117,32.4199,32.4035,32.4199,16467.0
2017-04-13 12:40:00,39.4,39.4,39.32,39.33,50900.0,32.4117,32.4117,32.3459,32.3541,50900.0
2017-04-13 12:50:00,39.33,39.36,39.32,39.35,24800.0,32.3541,32.3788,32.3459,32.3706,24800.0
2017-04-13 13:00:00,39.35,39.36,39.26,39.28,60004.0,32.3706,32.3788,32.2966,32.313,60004.0
2017-04-13 13:10:00,39.28,39.35,39.27,39.34,117234.0,32.313,32.3706,32.3048,32.3624,117234.0
2017-04-13 13:20:00,39.34,39.4,39.32,39.38,49973.0,32.3624,32.4117,32.3459,32.3953,49973.0
2017-04-13 13:30:00,39.39,39.4,39.35,39.4,72499.0,32.4035,32.4117,32.3706,32.4117,72499.0
2017-04-13 13:40:00,39.4,39.42,39.33,39.34,59801.0,32.4117,32.4282,32.3541,32.3624,59801.0
2017-04-13 13:50:00,39.34,39.37,39.32,39.37,35087.0,32.3624,32.387,32.3459,32.387,35087.0
2017-04-13 14:00:00,39.37,39.46,39.35,39.45,55157.0,32.387,32.4611,32.3706,32.4529,55157.0
2017-04-13 14:10:00,39.45,39.5,39.45,39.47,48381.0,32.4529,32.494,32.4529,32.4693,48381.0
2017-04-13 14:20:00,39.46,39.51,39.45,39.48,88698.0,32.4611,32.5022,32.4529,32.4775,88698.0
2017-04-13 14:30:00,39.48,39.5,39.47,39.48,28488.0,32.4775,32.494,32.4693,32.4775,28488.0
2017-04-13 14:40:00,39.48,39.51,39.47,39.51,24824.0,32.4775,32.5022,32.4693,32.5022,24824.0
2017-04-13 14:50:00,39.5,39.5,39.46,39.5,35309.0,32.494,32.494,32.4611,32.494,35309.0
2017-04-13 15:00:00,39.5,39.5,39.46,39.46,55043.0,32.494,32.494,32.4611,32.4611,55043.0
2017-04-13 15:10:00,39.45,39.45,39.37,39.4,143883.0,32.4529,32.4529,32.387,32.4117,143883.0
2017-04-13 15:20:00,39.4,39.42,39.38,39.39,43514.0,32.4117,32.4282,32.3953,32.4035,43514.0
2017-04-13 15:30:00,39.38,39.41,39.34,39.36,81869.0,32.3953,32.4199,32.3624,32.3788,81869.0
2017-04-13 15:40:00,39.35,39.43,39.33,39.41,176819.0,32.3706,32.4364,32.3541,32.4199,176819.0
2017-04-13 15:50:00,39.41,39.42,39.27,39.29,392153.0,32.4199,32.4282,32.3048,32.3212,392153.0
2017-04-17 09:30:00,39.4,39.48,39.29,39.31,42579.0,32.4117,32.4775,32.3212,32.3377,42579.0
2017-04-17 09:40:00,39.29,39.31,39.21,39.21,38515.0,32.3212,32.3377,32.2554,32.2554,38515.0
2017-04-17 09:50:00,39.22,39.26,39.21,39.24,37118.0,32.2636,32.2966,32.2554,32.2801,37118.0
2017-04-17 10:00:00,39.24,39.25,39.2,39.25,39448.0,32.2801,32.2883,32.2472,32.2883,39448.0
2017-04-17 10:10:00,39.24,39.33,39.24,39.32,34478.0,32.2801,32.3541,32.2801,32.3459,34478.0
2017-04-17 10:20:00,39.31,39.32,39.26,39.28,44602.0,32.3377,32.3459,32.2966,32.313,44602.0
2017-04-17 10:30:00,39.28,39.35,39.28,39.34,39715.0,32.313,32.3706,32.313,32.3624,39715.0
2017-04-17 10:40:00,39.33,39.35,39.31,39.32,36745.0,32.3541,32.3706,32.3377,32.3459,36745.0
2017-04-17 10:50:00,39.31,39.34,39.31,39.31,58131.0,32.3377,32.3624,32.3377,32.3377,58131.0
2017-04-17 11:00:00,39.31,39.33,39.28,39.28,64345.0,32.3377,32.3541,32.313,32.313,64345.0
2017-04-17 11:10:00,39.29,39.33,39.27,39.33,55841.0,32.3212,32.3541,32.3048,32.3541,55841.0
2017-04-17 11:20:00,39.33,39.4,39.33,39.4,22831.0,32.3541,32.4117,32.3541,32.4117,22831.0
2017-04-17 11:30:00,39.4,39.43,39.38,39.43,32299.0,32.4117,32.4364,32.3953,32.4364,32299.0
2017-04-17 11:40:00,39.43,39.44,39.37,39.38,33992.0,32.4364,32.4446,32.387,32.3953,33992.0
2017-04-17 11:50:00,39.39,39.39,39.34,39.34,18270.0,32.4035,32.4035,32.3624,32.3624,18270.0
2017-04-17 12:00:00,39.34,39.37,39.34,39.37,17231.0,32.3624,32.387,32.3624,32.387,17231.0
2017-04-17 12:10:00,39.37,39.39,39.35,39.37,40987.0,32.387,32.4035,32.3706,32.387,40987.0
2017-04-17 12:20:00,39.38,39.41,39.37,39.4,29061.0,32.3953,32.4199,32.387,32.4117,29061.0
2017-04-17 12:30:00,39.4,39.4,39.36,39.38,14913.0,32.4117,32.4117,32.3788,32.3953,14913.0
2017-04-17 12:40:00,39.38,39.4,39.37,39.4,58985.0,32.3953,32.4117,32.387,32.4117,58985.0
2017-04-17 12:50:00,39.4,39.42,39.38,39.41,47265.0,32.4117,32.4282,32.3953,32.4199,47265.0
2017-04-17 13:00:00,39.4,39.42,39.39,39.42,49823.0,32.4117,32.4282,32.4035,32.4282,49823.0
2017-04-17 13:10:00,39.41,39.42,39.38,39.39,41094.0,32.4199,32.4282,32.3953,32.4035,41094.0
2017-04-17 13:20:00,39.39,39.42,39.38,39.41,34757.0,32.4035,32.4282,32.3953,32.4199,34757.0
2017-04-17 13:30:00,39.41,39.43,39.4,39.41,27864.0,32.4199,32.4364,32.4117,32.4199,27864.0
2017-04-17 13:40:00,39.41,39.42,39.38,39.39,29019.0,32.4199,32.4282,32.3953,32.4035,29019.0
2017-04-17 13:50:00,39.4,39.4,39.37,39.38,35365.0,32.4117,32.4117,32.387,32.3953,35365.0
2017-04-17 14:00:00,39.38,39.39,39.37,39.39,81795.0,32.3953,32.4035,32.387,32.4035,81795.0
2017-04-17 14:10:00,39.39,39.43,39.37,39.37,114963.0,32.4035,32.4364,32.387,32.387,114963.0
2017-04-17 14:20:00,39.38,39.41,39.36,39.36,128220.0,32.3953,32.4199,32.3788,32.3788,128220.0
2017-04-17 14:30:00,39.36,39.41,39.36,39.4,42567.0,32.3788,32.4199,32.3788,32.4117,42567.0
2017-04-17 14:40:00,39.4,39.43,39.39,39.43,47324.0,32.4117,32.4364,32.4035,32.4364,47324.0
2017-04-17 14:50:00,39.43,39.43,39.38,39.4,59102.0,32.4364,32.4364,32.3953,32.4117,59102.0
2017-04-17 15:00:00,39.4,39.41,39.39,39.41,34381.0,32.4117,32.4199,32.4035,32.4199,34381.0
2017-04-17 15:10:00,39.41,39.46,39.4,39.43,98547.0,32.4199,32.4611,32.4117,32.4364,98547.0
2017-04-17 15:20:00,39.44,39.48,39.4,39.47,138667.0,32.4446,32.4775,32.4117,32.4693,138667.0
2017-04-17 15:30:00,39.47,39.49,39.47,39.48,62031.0,32.4693,32.4858,32.4693,32.4775,62031.0
2017-04-17 15:40:00,39.48,39.59,39.45,39.59,165603.0,32.4775,32.568,32.4529,32.568,165603.0
2017-04-17 15:50:00,39.59,39.59,39.52,39.56,309009.0,32.568,32.568,32.5104,32.5433,309009.0
2017-04-18 09:30:00,39.2,39.6,38.86,38.96,442860.0,32.2472,32.5762,31.9675,32.0498,442860.0
2017-04-18 09:40:00,38.95,39.06,38.61,39.05,242506.0,32.0415,32.132,31.7618,32.1238,242506.0
2017-04-18 09:50:00,39.05,39.09,38.83,38.96,310866.0,32.1238,32.1567,31.9428,32.0498,310866.0
2017-04-18 10:00:00,38.97,39.01,38.84,38.87,279412.0,32.058,32.0909,31.951,31.9757,279412.0
2017-04-18 10:10:00,38.87,38.91,38.82,38.84,65671.0,31.9757,32.0086,31.9346,31.951,65671.0
2017-04-18 10:20:00,38.84,38.9,38.69,38.81,160158.0,31.951,32.0004,31.8277,31.9264,160158.0
2017-04-18 10:30:00,38.8,38.89,38.72,38.87,144712.0,31.9181,31.9922,31.8523,31.9757,144712.0
2017-04-18 10:40:00,38.88,39.08,38.87,38.99,215242.0,31.984,32.1485,31.9757,32.0744,215242.0
2017-04-18 10:50:00,38.98,39.01,38.92,38.97,141700.0,32.0662,32.0909,32.0169,32.058,141700.0
2017-04-18 11:00:00,38.98,38.98,38.9,38.97,83571.0,32.0662,32.0662,32.0004,32.058,83571.0
2017-04-18 11:10:00,38.98,39.0,38.92,38.93,68219.0,32.0662,32.0827,32.0169,32.0251,68219.0
2017-04-18 11:20:00,38.92,38.95,38.83,38.84,56750.0,32.0169,32.0415,31.9428,31.951,56750.0
2017-04-18 11:30:00,38.84,38.85,38.76,38.8,138997.0,31.951,31.9593,31.8852,31.9181,138997.0
2017-04-18 11:40:00,38.8,38.88,38.79,38.84,120850.0,31.9181,31.984,31.9099,31.951,120850.0
2017-04-18 11:50:00,38.84,38.84,38.74,38.77,131257.0,31.951,31.951,31.8688,31.8935,131257.0
2017-04-18 12:00:00,38.77,38.85,38.75,38.84,103862.0,31.8935,31.9593,31.877,31.951,103862.0
2017-04-18 12:10:00,38.84,38.86,38.8,38.86,119891.0,31.951,31.9675,31.9181,31.9675,119891.0
2017-04-18 12:20:00,38.86,38.92,38.85,38.91,42463.0,31.9675,32.0169,31.9593,32.0086,42463.0
2017-04-18 12:30:00,38.9,38.91,38.82,38.83,63304.0,32.0004,32.0086,31.9346,31.9428,63304.0
2017-04-18 12:40:00,38.83,38.83,38.81,38.82,40731.0,31.9428,31.9428,31.9264,31.9346,40731.0
2017-04-18 12:50:00,38.82,38.87,38.81,38.82,76024.0,31.9346,31.9757,31.9264,31.9346,76024.0
2017-04-18 13:00:00,38.82,38.88,38.81,38.88,60312.0,31.9346,31.984,31.9264,31.984,60312.0
2017-04-18 13:10:00,38.88,38.9,38.86,38.86,54865.0,31.984,32.0004,31.9675,31.9675,54865.0
2017-04-18 13:20:00,38.86,38.9,38.85,38.9,56698.0,31.9675,32.0004,31.9593,32.0004,56698.0
2017-04-18 13:30:00,38.9,38.91,38.87,38.9,49610.0,32.0004,32.0086,31.9757,32.0004,49610.0
2017-04-18 13:40:00,38.9,38.92,38.89,38.9,50424.0,32.0004,32.0169,31.9922,32.0004,50424.0
2017-04-18 13:50:00,38.9,38.91,38.86,38.88,65324.0,32.0004,32.0086,31.9675,31.984,65324.0
2017-04-18 14:00:00,38.89,38.91,38.88,38.9,64316.0,31.9922,32.0086,31.984,32.0004,64316.0
2017-04-18 14:10:00,38.9,38.94,38.89,38.93,174189.0,32.0004,32.0333,31.9922,32.0251,174189.0
2017-04-18 14:20:00,38.92,38.94,38.89,38.91,625963.0,32.0169,32.0333,31.9922,32.0086,625963.0
2017-04-18 14:30:00,38.91,38.99,38.9,38.97,332806.0,32.0086,32.0744,32.0004,32.058,332806.0
2017-04-18 14:40:00,38.96,38.99,38.93,38.94,59440.0,32.0498,32.0744,32.0251,32.0333,59440.0
2017-04-18 14:50:00,38.94,38.99,38.93,38.99,56978.0,32.0333,32.0744,32.0251,32.0744,56978.0
2017-04-18 15:00:00,38.99,39.04,38.97,39.0,61741.0,32.0744,32.1156,32.058,32.0827,61741.0
2017-04-18 15:10:00,39.01,39.04,38.99,39.02,90803.0,32.0909,32.1156,32.0744,32.0991,90803.0
2017-04-18 15:20:00,39.02,39.08,39.0,39.01,914412.0,32.0991,32.1485,32.0827,32.0909,914412.0
2017-04-18 15:30:00,39.01,39.1,39.0,39.02,188258.0,32.0909,32.1649,32.0827,32.0991,188258.0
2017-04-18 15:40:00,39.02,39.05,39.0,39.0,110621.0,32.0991,32.1238,32.0827,32.0827,110621.0
2017-04-18 15:50:00,39.01,39.02,39.0,39.02,413667.0,32.0909,32.0991,32.0827,32.0991,413667.0
2017-04-19 09:30:00,39.13,39.2,39.09,39.15,132386.0,32.1896,32.2472,32.1567,32.2061,132386.0
2017-04-19 09:40:00,39.14,39.17,39.04,39.09,138242.0,32.1978,32.2225,32.1156,32.1567,138242.0
2017-04-19 09:50:00,39.1,39.29,39.1,39.26,65375.0,32.1649,32.3212,32.1649,32.2966,65375.0
2017-04-19 10:00:00,39.28,39.28,39.23,39.25,81186.0,32.313,32.313,32.2719,32.2883,81186.0
2017-04-19 10:10:00,39.25,39.26,39.17,39.17,95528.0,32.2883,32.2966,32.2225,32.2225,95528.0
2017-04-19 10:20:00,39.18,39.21,39.16,39.16,47158.0,32.2307,32.2554,32.2143,32.2143,47158.0
2017-04-19 10:30:00,39.16,39.17,39.09,39.14,47305.0,32.2143,32.2225,32.1567,32.1978,47305.0
2017-04-19 10:40:00,39.14,39.14,39.05,39.05,62556.0,32.1978,32.1978,32.1238,32.1238,62556.0
2017-04-19 10:50:00,39.05,39.1,39.04,39.06,41173.0,32.1238,32.1649,32.1156,32.132,41173.0
2017-04-19 11:00:00,39.07,39.09,39.03,39.03,106556.0,32.1403,32.1567,32.1073,32.1073,106556.0
2017-04-19 11:10:00,39.03,39.07,39.01,39.05,106374.0,32.1073,32.1403,32.0909,32.1238,106374.0
2017-04-19 11:20:00,39.05,39.07,39.0,39.04,75465.0,32.1238,32.1403,32.0827,32.1156,75465.0
2017-04-19 11:30:00,39.04,39.1,39.02,39.1,64308.0,32.1156,32.1649,32.0991,32.1649,64308.0
2017-04-19 11:40:00,39.1,39.13,39.08,39.09,219420.0,32.1649,32.1896,32.1485,32.1567,219420.0
2017-04-19 11:50:00,39.08,39.11,39.06,39.06,53145.0,32.1485,32.1732,32.132,32.132,53145.0
2017-04-19 12:00:00,39.07,39.08,38.98,38.98,189957.0,32.1403,32.1485,32.0662,32.0662,189957.0
2017-04-19 12:10:00,38.98,39.01,38.94,39.0,70468.0,32.0662,32.0909,32.0333,32.0827,70468.0
2017-04-19 12:20:00,39.0,39.03,38.99,39.01,81452.0,32.0827,32.1073,32.0744,32.0909,81452.0
2017-04-19 12:30:00,39.01,39.04,39.01,39.03,37713.0,32.0909,32.1156,32.0909,32.1073,37713.0
2017-04-19 12:40:00,39.02,39.03,39.0,39.01,33208.0,32.0991,32.1073,32.0827,32.0909,33208.0
2017-04-19 12:50:00,39.01,39.04,39.01,39.03,22382.0,32.0909,32.1156,32.0909,32.1073,22382.0
2017-04-19 13:00:00,39.02,39.03,38.98,38.98,89999.0,32.0991,32.1073,32.0662,32.0662,89999.0
2017-04-19 13:10:00,38.98,38.99,38.96,38.98,26482.0,32.0662,32.0744,32.0498,32.0662,26482.0
2017-04-19 13:20:00,38.97,39.0,38.97,38.98,13000.0,32.058,32.0827,32.058,32.0662,13000.0
2017-04-19 13:30:00,38.98,39.0,38.97,38.97,55128.0,32.0662,32.0827,32.058,32.058,55128.0
2017-04-19 13:40:00,38.98,39.0,38.97,39.0,93824.0,32.0662,32.0827,32.058,32.0827,93824.0
2017-04-19 13:50:00,39.0,39.0,38.97,38.99,45854.0,32.0827,32.0827,32.058,32.0744,45854.0
2017-04-19 14:00:00,39.0,39.01,38.98,39.01,90007.0,32.0827,32.0909,32.0662,32.0909,90007.0
2017-04-19 14:10:00,39.0,39.02,38.99,39.01,77885.0,32.0827,32.0991,32.0744,32.0909,77885.0
2017-04-19 14:20:00,39.02,39.02,38.97,38.97,50976.0,32.0991,32.0991,32.058,32.058,50976.0
2017-04-19 14:30:00,38.98,39.0,38.96,39.0,39272.0,32.0662,32.0827,32.0498,32.0827,39272.0
2017-04-19 14:40:00,39.0,39.01,38.98,39.0,66547.0,32.0827,32.0909,32.0662,32.0827,66547.0
2017-04-19 14:50:00,39.0,39.0,38.93,38.94,45358.0,32.0827,32.0827,32.0251,32.0333,45358.0
2017-04-19 15:00:00,38.94,38.94,38.9,38.91,38095.0,32.0333,32.0333,32.0004,32.0086,38095.0
2017-04-19 15:10:00,38.91,38.92,38.89,38.9,43960.0,32.0086,32.0169,31.9922,32.0004,43960.0
2017-04-19 15:20:00,38.91,38.91,38.82,38.84,88240.0,32.0086,32.0086,31.9346,31.951,88240.0
2017-04-19 15:30:00,38.84,38.85,38.82,38.84,62808.0,31.951,31.9593,31.9346,31.951,62808.0
2017-04-19 15:40:00,38.84,38.85,38.8,38.84,121790.0,31.951,31.9593,31.9181,31.951,121790.0
2017-04-19 15:50:00,38.84,38.9,38.84,38.87,466636.0,31.951,32.0004,31.951,31.9757,466636.0
2017-04-20 09:30:00,38.93,39.07,38.85,39.02,127703.0,32.0251,32.1403,31.9593,32.0991,127703.0
2017-04-20 09:40:00,39.02,39.02,38.94,38.98,87502.0,32.0991,32.0991,32.0333,32.0662,87502.0
2017-04-20 09:50:00,38.98,39.1,38.96,39.09,105313.0,32.0662,32.1649,32.0498,32.1567,105313.0
2017-04-20 10:00:00,39.1,39.19,39.09,39.16,136045.0,32.1649,32.239,32.1567,32.2143,136045.0
2017-04-20 10:10:00,39.16,39.24,39.15,39.21,72294.0,32.2143,32.2801,32.2061,32.2554,72294.0
2017-04-20 10:20:00,39.21,39.28,39.19,39.21,67024.0,32.2554,32.313,32.239,32.2554,67024.0
2017-04-20 10:30:00,39.21,39.24,39.2,39.23,33275.0,32.2554,32.2801,32.2472,32.2719,33275.0
2017-04-20 10:40:00,39.23,39.28,39.2,39.22,147679.0,32.2719,32.313,32.2472,32.2636,147679.0
2017-04-20 10:50:00,39.22,39.26,39.18,39.25,92539.0,32.2636,32.2966,32.2307,32.2883,92539.0
2017-04-20 11:00:00,39.25,39.31,39.24,39.3,52775.0,32.2883,32.3377,32.2801,32.3295,52775.0
2017-04-20 11:10:00,39.3,39.3,39.25,39.27,52415.0,32.3295,32.3295,32.2883,32.3048,52415.0
2017-04-20 11:20:00,39.27,39.29,39.26,39.27,35422.0,32.3048,32.3212,32.2966,32.3048,35422.0
2017-04-20 11:30:00,39.28,39.36,39.27,39.34,54186.0,32.313,32.3788,32.3048,32.3624,54186.0
2017-04-20 11:40:00,39.34,39.35,39.3,39.34,44452.0,32.3624,32.3706,32.3295,32.3624,44452.0
2017-04-20 11:50:00,39.34,39.38,39.32,39.38,52165.0,32.3624,32.3953,32.3459,32.3953,52165.0
2017-04-20 12:00:00,39.38,39.4,39.36,39.39,53768.0,32.3953,32.4117,32.3788,32.4035,53768.0
2017-04-20 12:10:00,39.4,39.45,39.39,39.43,58071.0,32.4117,32.4529,32.4035,32.4364,58071.0
2017-04-20 12:20:00,39.43,39.46,39.41,39.41,56681.0,32.4364,32.4611,32.4199,32.4199,56681.0
2017-04-20 12:30:00,39.42,39.45,39.41,39.44,35249.0,32.4282,32.4529,32.4199,32.4446,35249.0
2017-04-20 12:40:00,39.44,39.46,39.43,39.43,58774.0,32.4446,32.4611,32.4364,32.4364,58774.0
2017-04-20 12:50:00,39.44,39.47,39.43,39.45,45358.0,32.4446,32.4693,32.4364,32.4529,45358.0
2017-04-20 13:00:00,39.45,39.5,39.45,39.48,55890.0,32.4529,32.494,32.4529,32.4775,55890.0
2017-04-20 13:10:00,39.48,39.5,39.47,39.48,39586.0,32.4775,32.494,32.4693,32.4775,39586.0
2017-04-20 13:20:00,39.48,39.48,39.37,39.39,80519.0,32.4775,32.4775,32.387,32.4035,80519.0
2017-04-20 13:30:00,39.39,39.44,39.38,39.42,41827.0,32.4035,32.4446,32.3953,32.4282,41827.0
2017-04-20 13:40:00,39.41,39.46,39.41,39.46,30081.0,32.4199,32.4611,32.4199,32.4611,30081.0
2017-04-20 13:50:00,39.46,39.52,39.45,39.5,36055.0,32.4611,32.5104,32.4529,32.494,36055.0
2017-04-20 14:00:00,39.5,39.52,39.44,39.45,31298.0,32.494,32.5104,32.4446,32.4529,31298.0
2017-04-20 14:10:00,39.45,39.49,39.45,39.49,40766.0,32.4529,32.4858,32.4529,32.4858,40766.0
2017-04-20 14:20:00,39.49,39.51,39.48,39.49,36656.0,32.4858,32.5022,32.4775,32.4858,36656.0
2017-04-20 14:30:00,39.49,39.5,39.45,39.46,48582.0,32.4858,32.494,32.4529,32.4611,48582.0
2017-04-20 14:40:00,39.46,39.47,39.43,39.46,35592.0,32.4611,32.4693,32.4364,32.4611,35592.0
2017-04-20 14:50:00,39.46,39.47,39.42,39.42,40618.0,32.4611,32.4693,32.4282,32.4282,40618.0
2017-04-20 15:00:00,39.42,39.43,39.38,39.4,75154.0,32.4282,32.4364,32.3953,32.4117,75154.0
2017-04-20 15:10:00,39.4,39.41,39.39,39.4,58927.0,32.4117,32.4199,32.4035,32.4117,58927.0
2017-04-20 15:20:00,39.4,39.41,39.37,39.4,57550.0,32.4117,32.4199,32.387,32.4117,57550.0
2017-04-20 15:30:00,39.4,39.44,39.39,39.44,73049.0,32.4117,32.4446,32.4035,32.4446,73049.0
2017-04-20 15:40:00,39.44,39.49,39.44,39.45,95570.0,32.4446,32.4858,32.4446,32.4529,95570.0
2017-04-20 15:50:00,39.46,39.49,39.42,39.43,235661.0,32.4611,32.4858,32.4282,32.4364,235661.0
2017-04-21 09:30:00,39.38,39.46,39.35,39.35,157639.0,32.3953,32.4611,32.3706,32.3706,157639.0
2017-04-21 09:40:00,39.34,39.38,39.32,39.36,14803.0,32.3624,32.3953,32.3459,32.3788,14803.0
2017-04-21 09:50:00,39.37,39.41,39.35,39.4,32533.0,32.387,32.4199,32.3706,32.4117,32533.0
2017-04-21 10:00:00,39.41,39.43,39.32,39.34,24833.0,32.4199,32.4364,32.3459,32.3624,24833.0
2017-04-21 10:10:00,39.33,39.34,39.27,39.27,74455.0,32.3541,32.3624,32.3048,32.3048,74455.0
2017-04-21 10:20:00,39.27,39.29,39.24,39.24,72744.0,32.3048,32.3212,32.2801,32.2801,72744.0
2017-04-21 10:30:00,39.25,39.25,39.19,39.19,22335.0,32.2883,32.2883,32.239,32.239,22335.0
2017-04-21 10:40:00,39.2,39.22,39.18,39.2,42050.0,32.2472,32.2636,32.2307,32.2472,42050.0
2017-04-21 10:50:00,39.2,39.25,39.2,39.23,48240.0,32.2472,32.2883,32.2472,32.2719,48240.0
2017-04-21 11:00:00,39.23,39.24,39.2,39.2,19676.0,32.2719,32.2801,32.2472,32.2472,19676.0
2017-04-21 11:10:00,39.2,39.22,39.16,39.21,35628.0,32.2472,32.2636,32.2143,32.2554,35628.0
2017-04-21 11:20:00,39.22,39.24,39.21,39.23,20431.0,32.2636,32.2801,32.2554,32.2719,20431.0
2017-04-21 11:30:00,39.23,39.3,39.23,39.3,41945.0,32.2719,32.3295,32.2719,32.3295,41945.0
2017-04-21 11:40:00,39.3,39.34,39.29,39.31,62458.0,32.3295,32.3624,32.3212,32.3377,62458.0
2017-04-21 11:50:00,39.31,39.33,39.29,39.32,29220.0,32.3377,32.3541,32.3212,32.3459,29220.0
2017-04-21 12:00:00,39.32,39.39,39.32,39.34,68688.0,32.3459,32.4035,32.3459,32.3624,68688.0
2017-04-21 12:10:00,39.35,39.39,39.34,39.36,36896.0,32.3706,32.4035,32.3624,32.3788,36896.0
2017-04-21 12:20:00,39.36,39.38,39.35,39.36,18800.0,32.3788,32.3953,32.3706,32.3788,18800.0
2017-04-21 12:30:00,39.35,39.36,39.32,39.34,12748.0,32.3706,32.3788,32.3459,32.3624,12748.0
2017-04-21 12:40:00,39.34,39.36,39.34,39.36,12571.0,32.3624,32.3788,32.3624,32.3788,12571.0
2017-04-21 12:50:00,39.36,39.37,39.34,39.34,17996.0,32.3788,32.387,32.3624,32.3624,17996.0
2017-04-21 13:00:00,39.34,39.39,39.34,39.38,32950.0,32.3624,32.4035,32.3624,32.3953,32950.0
2017-04-21 13:10:00,39.38,39.38,39.27,39.28,50558.0,32.3953,32.3953,32.3048,32.313,50558.0
2017-04-21 13:20:00,39.29,39.34,39.29,39.34,16884.0,32.3212,32.3624,32.3212,32.3624,16884.0
2017-04-21 13:30:00,39.34,39.34,39.31,39.31,26067.0,32.3624,32.3624,32.3377,32.3377,26067.0
2017-04-21 13:40:00,39.31,39.35,39.31,39.35,24026.0,32.3377,32.3706,32.3377,32.3706,24026.0
2017-04-21 13:50:00,39.35,39.42,39.34,39.42,42913.0,32.3706,32.4282,32.3624,32.4282,42913.0
2017-04-21 14:00:00,39.41,39.42,39.37,39.38,20896.0,32.4199,32.4282,32.387,32.3953,20896.0
2017-04-21 14:10:00,39.38,39.4,39.37,39.38,14473.0,32.3953,32.4117,32.387,32.3953,14473.0
2017-04-21 14:20:00,39.38,39.43,39.37,39.4,25965.0,32.3953,32.4364,32.387,32.4117,25965.0
2017-04-21 14:30:00,39.4,39.42,39.38,39.4,25284.0,32.4117,32.4282,32.3953,32.4117,25284.0
2017-04-21 14:40:00,39.41,39.41,39.37,39.37,28935.0,32.4199,32.4199,32.387,32.387,28935.0
2017-04-21 14:50:00,39.38,39.42,39.36,39.41,32813.0,32.3953,32.4282,32.3788,32.4199,32813.0
2017-04-21 15:00:00,39.41,39.42,39.37,39.4,35102.0,32.4199,32.4282,32.387,32.4117,35102.0
2017-04-21 15:10:00,39.39,39.41,39.36,39.39,68690.0,32.4035,32.4199,32.3788,32.4035,68690.0
2017-04-21 15:20:00,39.39,39.4,39.37,39.39,34974.0,32.4035,32.4117,32.387,32.4035,34974.0
2017-04-21 15:30:00,39.38,39.42,39.37,39.41,41852.0,32.3953,32.4282,32.387,32.4199,41852.0
2017-04-21 15:40:00,39.42,39.46,39.41,39.46,121087.0,32.4282,32.4611,32.4199,32.4611,121087.0
2017-04-21 15:50:00,39.45,39.46,39.37,39.38,305263.0,32.4529,32.4611,32.387,32.3953,305263.0
2017-04-24 09:30:00,39.93,39.98,39.76,39.78,78694.0,32.8477,32.8888,32.7079,32.7243,78694.0
2017-04-24 09:40:00,39.78,39.84,39.74,39.84,29531.0,32.7243,32.7737,32.6914,32.7737,29531.0
2017-04-24 09:50:00,39.84,39.85,39.81,39.83,22654.0,32.7737,32.7819,32.749,32.7655,22654.0
2017-04-24 10:00:00,39.83,39.86,39.8,39.81,21942.0,32.7655,32.7901,32.7408,32.749,21942.0
2017-04-24 10:10:00,39.81,39.81,39.75,39.78,19687.0,32.749,32.749,32.6996,32.7243,19687.0
2017-04-24 10:20:00,39.78,39.8,39.73,39.75,21328.0,32.7243,32.7408,32.6832,32.6996,21328.0
2017-04-24 10:30:00,39.74,39.75,39.66,39.67,18065.0,32.6914,32.6996,32.6256,32.6338,18065.0
2017-04-24 10:40:00,39.67,39.68,39.64,39.68,26305.0,32.6338,32.6421,32.6092,32.6421,26305.0
2017-04-24 10:50:00,39.67,39.69,39.65,39.65,13088.0,32.6338,32.6503,32.6174,32.6174,13088.0
2017-04-24 11:00:00,39.65,39.67,39.63,39.64,16832.0,32.6174,32.6338,32.6009,32.6092,16832.0
2017-04-24 11:10:00,39.64,39.66,39.57,39.59,36525.0,32.6092,32.6256,32.5516,32.568,36525.0
2017-04-24 11:20:00,39.58,39.58,39.54,39.54,28073.0,32.5598,32.5598,32.5269,32.5269,28073.0
2017-04-24 11:30:00,39.54,39.57,39.52,39.55,26145.0,32.5269,32.5516,32.5104,32.5351,26145.0
2017-04-24 11:40:00,39.55,39.56,39.51,39.52,32332.0,32.5351,32.5433,32.5022,32.5104,32332.0
2017-04-24 11:50:00,39.52,39.53,39.49,39.5,18229.0,32.5104,32.5187,32.4858,32.494,18229.0
2017-04-24 12:00:00,39.5,39.51,39.48,39.49,26563.0,32.494,32.5022,32.4775,32.4858,26563.0
2017-04-24 12:10:00,39.48,39.52,39.48,39.5,22925.0,32.4775,32.5104,32.4775,32.494,22925.0
2017-04-24 12:20:00,39.51,39.58,39.49,39.58,57977.0,32.5022,32.5598,32.4858,32.5598,57977.0
2017-04-24 12:30:00,39.57,39.59,39.56,39.57,24420.0,32.5516,32.568,32.5433,32.5516,24420.0
2017-04-24 12:40:00,39.57,39.57,39.54,39.55,14798.0,32.5516,32.5516,32.5269,32.5351,14798.0
2017-04-24 12:50:00,39.55,39.56,39.53,39.54,15511.0,32.5351,32.5433,32.5187,32.5269,15511.0
2017-04-24 13:00:00,39.54,39.58,39.54,39.56,18105.0,32.5269,32.5598,32.5269,32.5433,18105.0
2017-04-24 13:10:00,39.56,39.61,39.56,39.6,17688.0,32.5433,32.5845,32.5433,32.5762,17688.0
2017-04-24 13:20:00,39.61,39.61,39.59,39.61,10898.0,32.5845,32.5845,32.568,32.5845,10898.0
2017-04-24 13:30:00,39.61,39.62,39.59,39.6,17486.0,32.5845,32.5927,32.568,32.5762,17486.0
2017-04-24 13:40:00,39.61,39.61,39.57,39.58,29516.0,32.5845,32.5845,32.5516,32.5598,29516.0
2017-04-24 13:50:00,39.58,39.6,39.56,39.59,35947.0,32.5598,32.5762,32.5433,32.568,35947.0
2017-04-24 14:00:00,39.6,39.6,39.58,39.58,14680.0,32.5762,32.5762,32.5598,32.5598,14680.0
2017-04-24 14:10:00,39.59,39.63,39.55,39.63,30196.0,32.568,32.6009,32.5351,32.6009,30196.0
2017-04-24 14:20:00,39.63,39.64,39.6,39.61,14899.0,32.6009,32.6092,32.5762,32.5845,14899.0
2017-04-24 14:30:00,39.62,39.66,39.61,39.65,35176.0,32.5927,32.6256,32.5845,32.6174,35176.0
2017-04-24 14:40:00,39.64,39.67,39.63,39.66,20753.0,32.6092,32.6338,32.6009,32.6256,20753.0
2017-04-24 14:50:00,39.66,39.68,39.65,39.66,45458.0,32.6256,32.6421,32.6174,32.6256,45458.0
2017-04-24 15:00:00,39.66,39.74,39.66,39.73,36489.0,32.6256,32.6914,32.6256,32.6832,36489.0
2017-04-24 15:10:00,39.73,39.75,39.72,39.73,21298.0,32.6832,32.6996,32.675,32.6832,21298.0
2017-04-24 15:20:00,39.73,39.75,39.71,39.73,26286.0,32.6832,32.6996,32.6667,32.6832,26286.0
2017-04-24 15:30:00,39.73,39.75,39.71,39.73,35324.0,32.6832,32.6996,32.6667,32.6832,35324.0
2017-04-24 15:40:00,39.73,39.73,39.7,39.71,39455.0,32.6832,32.6832,32.6585,32.6667,39455.0
2017-04-24 15:50:00,39.71,39.72,39.67,39.7,208856.0,32.6667,32.675,32.6338,32.6585,208856.0
2017-04-25 09:30:00,39.82,39.96,39.8,39.92,53320.0,32.7572,32.8724,32.7408,32.8395,53320.0
2017-04-25 09:40:00,39.92,39.93,39.85,39.87,27904.0,32.8395,32.8477,32.7819,32.7984,27904.0
2017-04-25 09:50:00,39.87,39.89,39.83,39.89,26533.0,32.7984,32.8148,32.7655,32.8148,26533.0
2017-04-25 10:00:00,39.89,39.96,39.88,39.96,42462.0,32.8148,32.8724,32.8066,32.8724,42462.0
2017-04-25 10:10:00,39.96,39.96,39.88,39.89,90503.0,32.8724,32.8724,32.8066,32.8148,90503.0
2017-04-25 10:20:00,39.88,39.9,39.84,39.84,20857.0,32.8066,32.823,32.7737,32.7737,20857.0
2017-04-25 10:30:00,39.84,39.85,39.81,39.83,25611.0,32.7737,32.7819,32.749,32.7655,25611.0
2017-04-25 10:40:00,39.83,39.84,39.8,39.82,34543.0,32.7655,32.7737,32.7408,32.7572,34543.0
2017-04-25 10:50:00,39.82,39.88,39.81,39.86,36443.0,32.7572,32.8066,32.749,32.7901,36443.0
2017-04-25 11:00:00,39.85,39.9,39.84,39.9,74644.0,32.7819,32.823,32.7737,32.823,74644.0
2017-04-25 11:10:00,39.89,39.91,39.86,39.9,17338.0,32.8148,32.8313,32.7901,32.823,17338.0
2017-04-25 11:20:00,39.9,39.91,39.84,39.85,55489.0,32.823,32.8313,32.7737,32.7819,55489.0
2017-04-25 11:30:00,39.86,39.94,39.85,39.91,42629.0,32.7901,32.8559,32.7819,32.8313,42629.0
2017-04-25 11:40:00,39.91,39.92,39.88,39.9,20245.0,32.8313,32.8395,32.8066,32.823,20245.0
2017-04-25 11:50:00,39.89,39.91,39.89,39.91,15308.0,32.8148,32.8313,32.8148,32.8313,15308.0
2017-04-25 12:00:00,39.91,39.92,39.89,39.92,21052.0,32.8313,32.8395,32.8148,32.8395,21052.0
2017-04-25 12:10:00,39.93,39.95,39.92,39.95,24575.0,32.8477,32.8642,32.8395,32.8642,24575.0
2017-04-25 12:20:00,39.95,39.95,39.92,39.92,27849.0,32.8642,32.8642,32.8395,32.8395,27849.0
2017-04-25 12:30:00,39.91,39.93,39.86,39.88,25140.0,32.8313,32.8477,32.7901,32.8066,25140.0
2017-04-25 12:40:00,39.87,39.89,39.86,39.88,20160.0,32.7984,32.8148,32.7901,32.8066,20160.0
2017-04-25 12:50:00,39.88,39.9,39.86,39.89,15133.0,32.8066,32.823,32.7901,32.8148,15133.0
2017-04-25 13:00:00,39.88,39.9,39.87,39.9,23309.0,32.8066,32.823,32.7984,32.823,23309.0
2017-04-25 13:10:00,39.9,39.91,39.87,39.89,22444.0,32.823,32.8313,32.7984,32.8148,22444.0
2017-04-25 13:20:00,39.88,39.89,39.85,39.85,23868.0,32.8066,32.8148,32.7819,32.7819,23868.0
2017-04-25 13:30:00,39.86,39.87,39.83,39.84,31750.0,32.7901,32.7984,32.7655,32.7737,31750.0
2017-04-25 13:40:00,39.84,39.87,39.84,39.86,27805.0,32.7737,32.7984,32.7737,32.7901,27805.0
2017-04-25 13:50:00,39.86,39.86,39.83,39.84,35136.0,32.7901,32.7901,32.7655,32.7737,35136.0
2017-04-25 14:00:00,39.84,39.89,39.84,39.89,24629.0,32.7737,32.8148,32.7737,32.8148,24629.0
2017-04-25 14:10:00,39.89,39.89,39.87,39.87,19315.0,32.8148,32.8148,32.7984,32.7984,19315.0
2017-04-25 14:20:00,39.88,39.88,39.85,39.88,27727.0,32.8066,32.8066,32.7819,32.8066,27727.0
2017-04-25 14:30:00,39.88,39.88,39.87,39.88,21531.0,32.8066,32.8066,32.7984,32.8066,21531.0
2017-04-25 14:40:00,39.87,39.89,39.86,39.88,35094.0,32.7984,32.8148,32.7901,32.8066,35094.0
2017-04-25 14:50:00,39.88,39.88,39.86,39.86,21394.0,32.8066,32.8066,32.7901,32.7901,21394.0
2017-04-25 15:00:00,39.86,39.9,39.86,39.9,41885.0,32.7901,32.823,32.7901,32.823,41885.0
2017-04-25 15:10:00,39.89,39.93,39.89,39.93,44138.0,32.8148,32.8477,32.8148,32.8477,44138.0
2017-04-25 15:20:00,39.93,39.95,39.91,39.91,54797.0,32.8477,32.8642,32.8313,32.8313,54797.0
2017-04-25 15:30:00,39.92,39.93,39.91,39.93,111537.0,32.8395,32.8477,32.8313,32.8477,111537.0
2017-04-25 15:40:00,39.93,39.95,39.92,39.95,140760.0,32.8477,32.8642,32.8395,32.8642,140760.0
2017-04-25 15:50:00,39.94,39.95,39.91,39.91,227258.0,32.8559,32.8642,32.8313,32.8313,227258.0
2017-04-26 09:30:00,39.87,39.97,39.83,39.9,71594.0,32.7984,32.8806,32.7655,32.823,71594.0
2017-04-26 09:40:00,39.91,39.97,39.91,39.97,27217.0,32.8313,32.8806,32.8313,32.8806,27217.0
2017-04-26 09:50:00,39.97,40.02,39.95,40.02,76498.0,32.8806,32.9218,32.8642,32.9218,76498.0
2017-04-26 10:00:00,40.01,40.06,40.01,40.04,26797.0,32.9135,32.9547,32.9135,32.9382,26797.0
2017-04-26 10:10:00,40.04,40.14,40.04,40.12,47215.0,32.9382,33.0205,32.9382,33.004,47215.0
2017-04-26 10:20:00,40.13,40.15,40.11,40.15,14557.0,33.0122,33.0287,32.9958,33.0287,14557.0
2017-04-26 10:30:00,40.15,40.15,40.09,40.11,23551.0,33.0287,33.0287,32.9793,32.9958,23551.0
2017-04-26 10:40:00,40.1,40.12,40.09,40.09,30787.0,32.9876,33.004,32.9793,32.9793,30787.0
2017-04-26 10:50:00,40.1,40.1,40.08,40.09,25690.0,32.9876,32.9876,32.9711,32.9793,25690.0
2017-04-26 11:00:00,40.08,40.1,40.07,40.08,48907.0,32.9711,32.9876,32.9629,32.9711,48907.0
2017-04-26 11:10:00,40.08,40.1,40.05,40.1,31038.0,32.9711,32.9876,32.9464,32.9876,31038.0
2017-04-26 11:20:00,40.09,40.18,40.09,40.17,25012.0,32.9793,33.0534,32.9793,33.0451,25012.0
2017-04-26 11:30:00,40.18,40.19,40.13,40.14,34421.0,33.0534,33.0616,33.0122,33.0205,34421.0
2017-04-26 11:40:00,40.14,40.15,40.04,40.06,35187.0,33.0205,33.0287,32.9382,32.9547,35187.0
2017-04-26 11:50:00,40.05,40.11,40.05,40.1,18532.0,32.9464,32.9958,32.9464,32.9876,18532.0
2017-04-26 12:00:00,40.1,40.1,40.06,40.08,21197.0,32.9876,32.9876,32.9547,32.9711,21197.0
2017-04-26 12:10:00,40.08,40.12,40.08,40.12,12790.0,32.9711,33.004,32.9711,33.004,12790.0
2017-04-26 12:20:00,40.12,40.13,40.1,40.11,14100.0,33.004,33.0122,32.9876,32.9958,14100.0
2017-04-26 12:30:00,40.11,40.12,40.07,40.07,41883.0,32.9958,33.004,32.9629,32.9629,41883.0
2017-04-26 12:40:00,40.08,40.11,40.07,40.09,17053.0,32.9711,32.9958,32.9629,32.9793,17053.0
2017-04-26 12:50:00,40.1,40.15,40.09,40.15,22662.0,32.9876,33.0287,32.9793,33.0287,22662.0
2017-04-26 13:00:00,40.14,40.19,40.14,40.19,14510.0,33.0205,33.0616,33.0205,33.0616,14510.0
2017-04-26 13:10:00,40.19,40.19,40.15,40.18,20035.0,33.0616,33.0616,33.0287,33.0534,20035.0
2017-04-26 13:20:00,40.18,40.2,40.15,40.16,18221.0,33.0534,33.0698,33.0287,33.0369,18221.0
2017-04-26 13:30:00,40.16,40.16,40.11,40.14,20500.0,33.0369,33.0369,32.9958,33.0205,20500.0
2017-04-26 13:40:00,40.14,40.16,40.06,40.08,24683.0,33.0205,33.0369,32.9547,32.9711,24683.0
2017-04-26 13:50:00,40.09,40.12,40.08,40.09,9409.0,32.9793,33.004,32.9711,32.9793,9409.0
2017-04-26 14:00:00,40.08,40.09,40.02,40.04,28828.0,32.9711,32.9793,32.9218,32.9382,28828.0
2017-04-26 14:10:00,40.04,40.09,40.03,40.08,22832.0,32.9382,32.9793,32.93,32.9711,22832.0
2017-04-26 14:20:00,40.08,40.12,40.07,40.11,38125.0,32.9711,33.004,32.9629,32.9958,38125.0
2017-04-26 14:30:00,40.1,40.19,40.1,40.19,69065.0,32.9876,33.0616,32.9876,33.0616,69065.0
2017-04-26 14:40:00,40.19,40.22,40.18,40.2,44139.0,33.0616,33.0863,33.0534,33.0698,44139.0
2017-04-26 14:50:00,40.2,40.2,40.16,40.18,15654.0,33.0698,33.0698,33.0369,33.0534,15654.0
2017-04-26 15:00:00,40.17,40.19,40.15,40.17,20871.0,33.0451,33.0616,33.0287,33.0451,20871.0
2017-04-26 15:10:00,40.17,40.19,40.15,40.16,16533.0,33.0451,33.0616,33.0287,33.0369,16533.0
2017-04-26 15:20:00,40.15,40.15,40.11,40.15,44492.0,33.0287,33.0287,32.9958,33.0287,44492.0
2017-04-26 15:30:00,40.15,40.15,40.06,40.06,47522.0,33.0287,33.0287,32.9547,32.9547,47522.0
2017-04-26 15:40:00,40.06,40.06,39.98,39.98,66178.0,32.9547,32.9547,32.8888,32.8888,66178.0
2017-04-26 15:50:00,39.98,40.0,39.94,39.98,154842.0,32.8888,32.9053,32.8559,32.8888,154842.0
2017-04-27 09:30:00,40.07,40.17,39.97,40.05,33542.0,32.9629,33.0451,32.8806,32.9464,33542.0
2017-04-27 09:40:00,40.04,40.08,40.03,40.07,11187.0,32.9382,32.9711,32.93,32.9629,11187.0
2017-04-27 09:50:00,40.07,40.08,39.99,40.0,31862.0,32.9629,32.9711,32.8971,32.9053,31862.0
2017-04-27 10:00:00,40.0,40.01,39.94,39.96,100186.0,32.9053,32.9135,32.8559,32.8724,100186.0
2017-04-27 10:10:00,39.97,40.14,39.95,40.08,116885.0,32.8806,33.0205,32.8642,32.9711,116885.0
2017-04-27 10:20:00,40.08,40.15,40.07,40.13,50358.0,32.9711,33.0287,32.9629,33.0122,50358.0
2017-04-27 10:30:00,40.13,40.24,40.09,40.1,361608.0,33.0122,33.1027,32.9793,32.9876,361608.0
2017-04-27 10:40:00,40.1,40.13,40.04,40.04,32701.0,32.9876,33.0122,32.9382,32.9382,32701.0
2017-04-27 10:50:00,40.04,40.04,39.91,40.02,99201.0,32.9382,32.9382,32.8313,32.9218,99201.0
2017-04-27 11:00:00,40.02,40.05,40.0,40.0,25940.0,32.9218,32.9464,32.9053,32.9053,25940.0
2017-04-27 11:10:00,40.01,40.02,39.98,39.98,16342.0,32.9135,32.9218,32.8888,32.8888,16342.0
2017-04-27 11:20:00,39.98,40.0,39.93,39.93,34999.0,32.8888,32.9053,32.8477,32.8477,34999.0
2017-04-27 11:30:00,39.93,39.96,39.91,39.93,17105.0,32.8477,32.8724,32.8313,32.8477,17105.0
2017-04-27 11:40:00,39.92,39.93,39.9,39.92,21949.0,32.8395,32.8477,32.823,32.8395,21949.0
2017-04-27 11:50:00,39.92,39.95,39.91,39.94,12846.0,32.8395,32.8642,32.8313,32.8559,12846.0
2017-04-27 12:00:00,39.94,40.0,39.94,39.97,16650.0,32.8559,32.9053,32.8559,32.8806,16650.0
2017-04-27 12:10:00,39.97,40.01,39.96,40.01,22819.0,32.8806,32.9135,32.8724,32.9135,22819.0
2017-04-27 12:20:00,40.01,40.01,39.97,39.98,26269.0,32.9135,32.9135,32.8806,32.8888,26269.0
2017-04-27 12:30:00,39.98,40.0,39.97,39.99,20972.0,32.8888,32.9053,32.8806,32.8971,20972.0
2017-04-27 12:40:00,40.0,40.03,40.0,40.02,14935.0,32.9053,32.93,32.9053,32.9218,14935.0
2017-04-27 12:50:00,40.02,40.12,40.02,40.12,19831.0,32.9218,33.004,32.9218,33.004,19831.0
2017-04-27 13:00:00,40.11,40.13,40.06,40.08,39635.0,32.9958,33.0122,32.9547,32.9711,39635.0
2017-04-27 13:10:00,40.08,40.1,40.06,40.07,38745.0,32.9711,32.9876,32.9547,32.9629,38745.0
2017-04-27 13:20:00,40.07,40.09,40.07,40.07,15387.0,32.9629,32.9793,32.9629,32.9629,15387.0
2017-04-27 13:30:00,40.08,40.08,40.06,40.07,6246.0,32.9711,32.9711,32.9547,32.9629,6246.0
2017-04-27 13:40:00,40.07,40.08,40.04,40.04,15526.0,32.9629,32.9711,32.9382,32.9382,15526.0
2017-04-27 13:50:00,40.05,40.06,40.02,40.02,24675.0,32.9464,32.9547,32.9218,32.9218,24675.0
2017-04-27 14:00:00,40.02,40.04,40.02,40.03,8290.0,32.9218,32.9382,32.9218,32.93,8290.0
2017-04-27 14:10:00,40.03,40.04,40.02,40.04,21984.0,32.93,32.9382,32.9218,32.9382,21984.0
2017-04-27 14:20:00,40.03,40.04,40.0,40.01,124957.0,32.93,32.9382,32.9053,32.9135,124957.0
2017-04-27 14:30:00,40.01,40.1,40.01,40.09,22552.0,32.9135,32.9876,32.9135,32.9793,22552.0
2017-04-27 14:40:00,40.09,40.12,40.09,40.11,15423.0,32.9793,33.004,32.9793,32.9958,15423.0
2017-04-27 14:50:00,40.11,40.14,40.08,40.14,15068.0,32.9958,33.0205,32.9711,33.0205,15068.0
2017-04-27 15:00:00,40.14,40.14,40.09,40.1,21943.0,33.0205,33.0205,32.9793,32.9876,21943.0
2017-04-27 15:10:00,40.1,40.13,40.1,40.13,18624.0,32.9876,33.0122,32.9876,33.0122,18624.0
2017-04-27 15:20:00,40.13,40.15,40.12,40.14,31400.0,33.0122,33.0287,33.004,33.0205,31400.0
2017-04-27 15:30:00,40.13,40.15,40.09,40.1,36787.0,33.0122,33.0287,32.9793,32.9876,36787.0
2017-04-27 15:40:00,40.1,40.12,40.08,40.09,34918.0,32.9876,33.004,32.9711,32.9793,34918.0
2017-04-27 15:50:00,40.08,40.11,40.06,40.11,139817.0,32.9711,32.9958,32.9547,32.9958,139817.0
2017-04-28 09:30:00,40.11,40.11,40.04,40.04,28037.0,32.9958,32.9958,32.9382,32.9382,28037.0
2017-04-28 09:40:00,40.05,40.07,40.0,40.04,14242.0,32.9464,32.9629,32.9053,32.9382,14242.0
2017-04-28 09:50:00,40.04,40.06,40.02,40.05,10345.0,32.9382,32.9547,32.9218,32.9464,10345.0
2017-04-28 10:00:00,40.04,40.05,40.0,40.02,54508.0,32.9382,32.9464,32.9053,32.9218,54508.0
2017-04-28 10:10:00,40.02,40.03,39.95,39.95,8932.0,32.9218,32.93,32.8642,32.8642,8932.0
2017-04-28 10:20:00,39.96,39.96,39.9,39.92,11690.0,32.8724,32.8724,32.823,32.8395,11690.0
2017-04-28 10:30:00,39.91,39.91,39.89,39.89,6278.0,32.8313,32.8313,32.8148,32.8148,6278.0
2017-04-28 10:40:00,39.89,39.9,39.86,39.87,12507.0,32.8148,32.823,32.7901,32.7984,12507.0
2017-04-28 10:50:00,39.87,39.96,39.86,39.91,79426.0,32.7984,32.8724,32.7901,32.8313,79426.0
2017-04-28 11:00:00,39.92,39.95,39.88,39.89,33127.0,32.8395,32.8642,32.8066,32.8148,33127.0
2017-04-28 11:10:00,39.89,39.9,39.85,39.87,10797.0,32.8148,32.823,32.7819,32.7984,10797.0
2017-04-28 11:20:00,39.87,39.87,39.83,39.85,13333.0,32.7984,32.7984,32.7655,32.7819,13333.0
2017-04-28 11:30:00,39.84,39.85,39.81,39.83,15981.0,32.7737,32.7819,32.749,32.7655,15981.0
2017-04-28 11:40:00,39.83,39.84,39.79,39.82,18669.0,32.7655,32.7737,32.7325,32.7572,18669.0
2017-04-28 11:50:00,39.83,39.88,39.83,39.88,10808.0,32.7655,32.8066,32.7655,32.8066,10808.0
2017-04-28 12:00:00,39.88,39.91,39.86,39.87,66547.0,32.8066,32.8313,32.7901,32.7984,66547.0
2017-04-28 12:10:00,39.87,39.87,39.83,39.84,10378.0,32.7984,32.7984,32.7655,32.7737,10378.0
2017-04-28 12:20:00,39.84,39.86,39.84,39.85,4109.0,32.7737,32.7901,32.7737,32.7819,4109.0
2017-04-28 12:30:00,39.84,39.84,39.79,39.8,9316.0,32.7737,32.7737,32.7325,32.7408,9316.0
2017-04-28 12:40:00,39.79,39.84,39.79,39.83,37752.0,32.7325,32.7737,32.7325,32.7655,37752.0
2017-04-28 12:50:00,39.83,39.85,39.8,39.82,48323.0,32.7655,32.7819,32.7408,32.7572,48323.0
2017-04-28 13:00:00,39.82,39.84,39.8,39.82,9068.0,32.7572,32.7737,32.7408,32.7572,9068.0
2017-04-28 13:10:00,39.82,39.84,39.8,39.8,8681.0,32.7572,32.7737,32.7408,32.7408,8681.0
2017-04-28 13:20:00,39.81,39.83,39.81,39.82,8142.0,32.749,32.7655,32.749,32.7572,8142.0
2017-04-28 13:30:00,39.82,39.83,39.8,39.8,18481.0,32.7572,32.7655,32.7408,32.7408,18481.0
2017-04-28 13:40:00,39.81,39.81,39.76,39.76,10492.0,32.749,32.749,32.7079,32.7079,10492.0
2017-04-28 13:50:00,39.77,39.79,39.76,39.79,12468.0,32.7161,32.7325,32.7079,32.7325,12468.0
2017-04-28 14:00:00,39.79,39.81,39.75,39.75,64737.0,32.7325,32.749,32.6996,32.6996,64737.0
2017-04-28 14:10:00,39.75,39.76,39.73,39.76,12382.0,32.6996,32.7079,32.6832,32.7079,12382.0
2017-04-28 14:20:00,39.77,39.77,39.72,39.73,23909.0,32.7161,32.7161,32.675,32.6832,23909.0
2017-04-28 14:30:00,39.73,39.77,39.73,39.76,15120.0,32.6832,32.7161,32.6832,32.7079,15120.0
2017-04-28 14:40:00,39.76,39.77,39.74,39.76,13722.0,32.7079,32.7161,32.6914,32.7079,13722.0
2017-04-28 14:50:00,39.75,39.76,39.73,39.75,21136.0,32.6996,32.7079,32.6832,32.6996,21136.0
2017-04-28 15:00:00,39.75,39.78,39.73,39.78,26441.0,32.6996,32.7243,32.6832,32.7243,26441.0
2017-04-28 15:10:00,39.78,39.78,39.76,39.77,20440.0,32.7243,32.7243,32.7079,32.7161,20440.0
2017-04-28 15:20:00,39.76,39.77,39.72,39.74,28517.0,32.7079,32.7161,32.675,32.6914,28517.0
2017-04-28 15:30:00,39.73,39.77,39.72,39.75,32737.0,32.6832,32.7161,32.675,32.6996,32737.0
2017-04-28 15:40:00,39.74,39.75,39.69,39.7,54594.0,32.6914,32.6996,32.6503,32.6585,54594.0
2017-04-28 15:50:00,39.7,39.75,39.69,39.73,198828.0,32.6585,32.6996,32.6503,32.6832,198828.0
2017-05-01 09:30:00,39.83,39.83,39.7,39.73,37735.0,32.7655,32.7655,32.6585,32.6832,37735.0
2017-05-01 09:40:00,39.73,39.74,39.66,39.66,24798.0,32.6832,32.6914,32.6256,32.6256,24798.0
2017-05-01 09:50:00,39.67,39.72,39.67,39.72,62332.0,32.6338,32.675,32.6338,32.675,62332.0
2017-05-01 10:00:00,39.7,39.71,39.63,39.64,46223.0,32.6585,32.6667,32.6009,32.6092,46223.0
2017-05-01 10:10:00,39.63,39.66,39.58,39.64,27652.0,32.6009,32.6256,32.5598,32.6092,27652.0
2017-05-01 10:20:00,39.63,39.65,39.59,39.63,38662.0,32.6009,32.6174,32.568,32.6009,38662.0
2017-05-01 10:30:00,39.63,39.67,39.62,39.66,13353.0,32.6009,32.6338,32.5927,32.6256,13353.0
2017-05-01 10:40:00,39.67,39.68,39.64,39.67,55238.0,32.6338,32.6421,32.6092,32.6338,55238.0
2017-05-01 10:50:00,39.66,39.71,39.65,39.7,43693.0,32.6256,32.6667,32.6174,32.6585,43693.0
2017-05-01 11:00:00,39.7,39.74,39.69,39.71,44106.0,32.6585,32.6914,32.6503,32.6667,44106.0
2017-05-01 11:10:00,39.71,39.76,39.71,39.74,11406.0,32.6667,32.7079,32.6667,32.6914,11406.0
2017-05-01 11:20:00,39.74,39.76,39.72,39.72,20949.0,32.6914,32.7079,32.675,32.675,20949.0
2017-05-01 11:30:00,39.72,39.75,39.72,39.75,24740.0,32.675,32.6996,32.675,32.6996,24740.0
2017-05-01 11:40:00,39.75,39.79,39.74,39.77,31795.0,32.6996,32.7325,32.6914,32.7161,31795.0
2017-05-01 11:50:00,39.76,39.82,39.75,39.81,71067.0,32.7079,32.7572,32.6996,32.749,71067.0
2017-05-01 12:00:00,39.81,39.86,39.81,39.85,32223.0,32.749,32.7901,32.749,32.7819,32223.0
2017-05-01 12:10:00,39.86,39.87,39.79,39.8,101117.0,32.7901,32.7984,32.7325,32.7408,101117.0
2017-05-01 12:20:00,39.8,39.84,39.78,39.83,168003.0,32.7408,32.7737,32.7243,32.7655,168003.0
2017-05-01 12:30:00,39.83,39.84,39.78,39.8,21174.0,32.7655,32.7737,32.7243,32.7408,21174.0
2017-05-01 12:40:00,39.8,39.83,39.8,39.8,18706.0,32.7408,32.7655,32.7408,32.7408,18706.0
2017-05-01 12:50:00,39.8,39.81,39.67,39.74,33044.0,32.7408,32.749,32.6338,32.6914,33044.0
2017-05-01 13:00:00,39.74,39.77,39.71,39.76,27614.0,32.6914,32.7161,32.6667,32.7079,27614.0
2017-05-01 13:10:00,39.76,39.78,39.74,39.77,12344.0,32.7079,32.7243,32.6914,32.7161,12344.0
2017-05-01 13:20:00,39.78,39.81,39.77,39.8,32807.0,32.7243,32.749,32.7161,32.7408,32807.0
2017-05-01 13:30:00,39.8,39.8,39.77,39.8,32432.0,32.7408,32.7408,32.7161,32.7408,32432.0
2017-05-01 13:40:00,39.8,39.84,39.8,39.83,13619.0,32.7408,32.7737,32.7408,32.7655,13619.0
2017-05-01 13:50:00,39.84,39.86,39.82,39.86,13772.0,32.7737,32.7901,32.7572,32.7901,13772.0
2017-05-01 14:00:00,39.87,39.88,39.85,39.86,26038.0,32.7984,32.8066,32.7819,32.7901,26038.0
2017-05-01 14:10:00,39.87,39.9,39.85,39.88,22896.0,32.7984,32.823,32.7819,32.8066,22896.0
2017-05-01 14:20:00,39.88,39.9,39.87,39.88,12583.0,32.8066,32.823,32.7984,32.8066,12583.0
2017-05-01 14:30:00,39.87,39.88,39.85,39.86,16229.0,32.7984,32.8066,32.7819,32.7901,16229.0
2017-05-01 14:40:00,39.86,39.86,39.82,39.83,20058.0,32.7901,32.7901,32.7572,32.7655,20058.0
2017-05-01 14:50:00,39.84,39.86,39.83,39.84,18757.0,32.7737,32.7901,32.7655,32.7737,18757.0
2017-05-01 15:00:00,39.85,39.85,39.82,39.85,21406.0,32.7819,32.7819,32.7572,32.7819,21406.0
2017-05-01 15:10:00,39.85,39.87,39.83,39.84,49090.0,32.7819,32.7984,32.7655,32.7737,49090.0
2017-05-01 15:20:00,39.84,39.86,39.83,39.84,20653.0,32.7737,32.7901,32.7655,32.7737,20653.0
2017-05-01 15:30:00,39.83,39.87,39.83,39.86,44454.0,32.7655,32.7984,32.7655,32.7901,44454.0
2017-05-01 15:40:00,39.86,39.87,39.84,39.85,36582.0,32.7901,32.7984,32.7737,32.7819,36582.0
2017-05-01 15:50:00,39.84,39.85,39.78,39.79,170146.0,32.7737,32.7819,32.7243,32.7325,170146.0
2017-05-02 09:30:00,39.81,39.87,39.79,39.86,30107.0,32.749,32.7984,32.7325,32.7901,30107.0
2017-05-02 09:40:00,39.85,39.87,39.75,39.78,23182.0,32.7819,32.7984,32.6996,32.7243,23182.0
2017-05-02 09:50:00,39.77,39.82,39.73,39.74,23336.0,32.7161,32.7572,32.6832,32.6914,23336.0
2017-05-02 10:00:00,39.74,39.8,39.7,39.77,43599.0,32.6914,32.7408,32.6585,32.7161,43599.0
2017-05-02 10:10:00,39.77,39.82,39.74,39.8,20891.0,32.7161,32.7572,32.6914,32.7408,20891.0
2017-05-02 10:20:00,39.8,39.84,39.79,39.83,15825.0,32.7408,32.7737,32.7325,32.7655,15825.0
2017-05-02 10:30:00,39.83,39.84,39.78,39.81,33241.0,32.7655,32.7737,32.7243,32.749,33241.0
2017-05-02 10:40:00,39.8,39.82,39.78,39.8,46578.0,32.7408,32.7572,32.7243,32.7408,46578.0
2017-05-02 10:50:00,39.8,39.85,39.79,39.8,46690.0,32.7408,32.7819,32.7325,32.7408,46690.0
2017-05-02 11:00:00,39.79,39.8,39.72,39.73,93957.0,32.7325,32.7408,32.675,32.6832,93957.0
2017-05-02 11:10:00,39.72,39.76,39.71,39.76,24219.0,32.675,32.7079,32.6667,32.7079,24219.0
2017-05-02 11:20:00,39.75,39.8,39.73,39.75,44936.0,32.6996,32.7408,32.6832,32.6996,44936.0
2017-05-02 11:30:00,39.74,39.76,39.72,39.73,19292.0,32.6914,32.7079,32.675,32.6832,19292.0
2017-05-02 11:40:00,39.73,39.75,39.73,39.74,7781.0,32.6832,32.6996,32.6832,32.6914,7781.0
2017-05-02 11:50:00,39.73,39.74,39.7,39.73,44818.0,32.6832,32.6914,32.6585,32.6832,44818.0
2017-05-02 12:00:00,39.74,39.78,39.73,39.74,57634.0,32.6914,32.7243,32.6832,32.6914,57634.0
2017-05-02 12:10:00,39.74,39.76,39.71,39.71,30523.0,32.6914,32.7079,32.6667,32.6667,30523.0
2017-05-02 12:20:00,39.71,39.72,39.66,39.66,25958.0,32.6667,32.675,32.6256,32.6256,25958.0
2017-05-02 12:30:00,39.66,39.67,39.63,39.64,66028.0,32.6256,32.6338,32.6009,32.6092,66028.0
2017-05-02 12:40:00,39.65,39.65,39.58,39.63,68898.0,32.6174,32.6174,32.5598,32.6009,68898.0
2017-05-02 12:50:00,39.63,39.65,39.63,39.65,11725.0,32.6009,32.6174,32.6009,32.6174,11725.0
2017-05-02 13:00:00,39.64,39.64,39.61,39.62,10148.0,32.6092,32.6092,32.5845,32.5927,10148.0
2017-05-02 13:10:00,39.62,39.63,39.61,39.63,12455.0,32.5927,32.6009,32.5845,32.6009,12455.0
2017-05-02 13:20:00,39.63,39.64,39.62,39.63,13663.0,32.6009,32.6092,32.5927,32.6009,13663.0
2017-05-02 13:30:00,39.63,39.63,39.59,39.59,13402.0,32.6009,32.6009,32.568,32.568,13402.0
2017-05-02 13:40:00,39.6,39.6,39.56,39.57,18667.0,32.5762,32.5762,32.5433,32.5516,18667.0
2017-05-02 13:50:00,39.57,39.6,39.57,39.58,37655.0,32.5516,32.5762,32.5516,32.5598,37655.0
2017-05-02 14:00:00,39.58,39.61,39.58,39.59,34476.0,32.5598,32.5845,32.5598,32.568,34476.0
2017-05-02 14:10:00,39.59,39.59,39.55,39.55,19910.0,32.568,32.568,32.5351,32.5351,19910.0
2017-05-02 14:20:00,39.55,39.55,39.51,39.52,20083.0,32.5351,32.5351,32.5022,32.5104,20083.0
2017-05-02 14:30:00,39.52,39.53,39.47,39.48,43812.0,32.5104,32.5187,32.4693,32.4775,43812.0
2017-05-02 14:40:00,39.48,39.49,39.44,39.44,81591.0,32.4775,32.4858,32.4446,32.4446,81591.0
2017-05-02 14:50:00,39.45,39.47,39.43,39.45,72467.0,32.4529,32.4693,32.4364,32.4529,72467.0
2017-05-02 15:00:00,39.46,39.46,39.42,39.42,44104.0,32.4611,32.4611,32.4282,32.4282,44104.0
2017-05-02 15:10:00,39.43,39.46,39.42,39.45,33357.0,32.4364,32.4611,32.4282,32.4529,33357.0
2017-05-02 15:20:00,39.45,39.47,39.29,39.45,169045.0,32.4529,32.4693,32.3212,32.4529,169045.0
2017-05-02 15:30:00,39.44,39.48,39.42,39.43,50998.0,32.4446,32.4775,32.4282,32.4364,50998.0
2017-05-02 15:40:00,39.43,39.43,39.39,39.39,108792.0,32.4364,32.4364,32.4035,32.4035,108792.0
2017-05-02 15:50:00,39.4,39.41,39.35,39.4,633153.0,32.4117,32.4199,32.3706,32.4117,633153.0
2017-05-03 09:30:00,39.41,40.03,39.37,40.03,430506.0,32.4199,32.93,32.387,32.93,430506.0
2017-05-03 09:40:00,40.02,40.13,39.89,39.94,194934.0,32.9218,33.0122,32.8148,32.8559,194934.0
2017-05-03 09:50:00,39.93,39.98,39.83,39.97,107871.0,32.8477,32.8888,32.7655,32.8806,107871.0
2017-05-03 10:00:00,39.95,40.02,39.94,40.0,73586.0,32.8642,32.9218,32.8559,32.9053,73586.0
2017-05-03 10:10:00,40.01,40.01,39.88,39.89,113546.0,32.9135,32.9135,32.8066,32.8148,113546.0
2017-05-03 10:20:00,39.89,39.89,39.79,39.82,70415.0,32.8148,32.8148,32.7325,32.7572,70415.0
2017-05-03 10:30:00,39.83,39.86,39.77,39.77,24699.0,32.7655,32.7901,32.7161,32.7161,24699.0
2017-05-03 10:40:00,39.77,39.77,39.74,39.76,29170.0,32.7161,32.7161,32.6914,32.7079,29170.0
2017-05-03 10:50:00,39.76,39.76,39.72,39.73,103502.0,32.7079,32.7079,32.675,32.6832,103502.0
2017-05-03 11:00:00,39.73,39.77,39.69,39.73,35895.0,32.6832,32.7161,32.6503,32.6832,35895.0
2017-05-03 11:10:00,39.73,39.75,39.72,39.75,22324.0,32.6832,32.6996,32.675,32.6996,22324.0
2017-05-03 11:20:00,39.75,39.77,39.7,39.7,37274.0,32.6996,32.7161,32.6585,32.6585,37274.0
2017-05-03 11:30:00,39.71,39.74,39.7,39.73,37439.0,32.6667,32.6914,32.6585,32.6832,37439.0
2017-05-03 11:40:00,39.74,39.75,39.69,39.71,36633.0,32.6914,32.6996,32.6503,32.6667,36633.0
2017-05-03 11:50:00,39.72,39.79,39.71,39.79,151381.0,32.675,32.7325,32.6667,32.7325,151381.0
2017-05-03 12:00:00,39.8,39.81,39.79,39.8,26374.0,32.7408,32.749,32.7325,32.7408,26374.0
2017-05-03 12:10:00,39.8,39.84,39.79,39.84,24350.0,32.7408,32.7737,32.7325,32.7737,24350.0
2017-05-03 12:20:00,39.84,39.84,39.78,39.81,19462.0,32.7737,32.7737,32.7243,32.749,19462.0
2017-05-03 12:30:00,39.8,39.82,39.78,39.8,17077.0,32.7408,32.7572,32.7243,32.7408,17077.0
2017-05-03 12:40:00,39.8,39.83,39.8,39.82,31810.0,32.7408,32.7655,32.7408,32.7572,31810.0
2017-05-03 12:50:00,39.81,39.83,39.78,39.83,22889.0,32.749,32.7655,32.7243,32.7655,22889.0
2017-05-03 13:00:00,39.83,39.83,39.8,39.82,93918.0,32.7655,32.7655,32.7408,32.7572,93918.0
2017-05-03 13:10:00,39.82,39.87,39.82,39.86,43672.0,32.7572,32.7984,32.7572,32.7901,43672.0
2017-05-03 13:20:00,39.87,39.89,39.83,39.87,49313.0,32.7984,32.8148,32.7655,32.7984,49313.0
2017-05-03 13:30:00,39.88,39.92,39.87,39.91,42626.0,32.8066,32.8395,32.7984,32.8313,42626.0
2017-05-03 13:40:00,39.91,39.94,39.9,39.93,32747.0,32.8313,32.8559,32.823,32.8477,32747.0
2017-05-03 13:50:00,39.93,39.97,39.92,39.97,32576.0,32.8477,32.8806,32.8395,32.8806,32576.0
2017-05-03 14:00:00,39.97,40.03,39.92,39.98,45959.0,32.8806,32.93,32.8395,32.8888,45959.0
2017-05-03 14:10:00,39.98,39.99,39.9,39.93,44872.0,32.8888,32.8971,32.823,32.8477,44872.0
2017-05-03 14:20:00,39.93,39.94,39.9,39.92,56767.0,32.8477,32.8559,32.823,32.8395,56767.0
2017-05-03 14:30:00,39.91,39.92,39.88,39.91,36868.0,32.8313,32.8395,32.8066,32.8313,36868.0
2017-05-03 14:40:00,39.91,39.95,39.89,39.95,54320.0,32.8313,32.8642,32.8148,32.8642,54320.0
2017-05-03 14:50:00,39.95,39.95,39.91,39.91,69081.0,32.8642,32.8642,32.8313,32.8313,69081.0
2017-05-03 15:00:00,39.91,39.93,39.89,39.91,78678.0,32.8313,32.8477,32.8148,32.8313,78678.0
2017-05-03 15:10:00,39.91,39.92,39.87,39.91,57587.0,32.8313,32.8395,32.7984,32.8313,57587.0
2017-05-03 15:20:00,39.91,39.96,39.88,39.96,95210.0,32.8313,32.8724,32.8066,32.8724,95210.0
2017-05-03 15:30:00,39.96,40.03,39.95,40.02,115272.0,32.8724,32.93,32.8642,32.9218,115272.0
2017-05-03 15:40:00,40.02,40.05,40.02,40.04,117437.0,32.9218,32.9464,32.9218,32.9382,117437.0
2017-05-03 15:50:00,40.05,40.08,40.03,40.04,310825.0,32.9464,32.9711,32.93,32.9382,310825.0
2017-05-04 09:30:00,40.18,40.28,40.15,40.24,101655.0,33.0534,33.1356,33.0287,33.1027,101655.0
2017-05-04 09:40:00,40.24,40.24,40.06,40.06,77825.0,33.1027,33.1027,32.9547,32.9547,77825.0
2017-05-04 09:50:00,40.07,40.16,40.06,40.12,79448.0,32.9629,33.0369,32.9547,33.004,79448.0
2017-05-04 10:00:00,40.13,40.14,39.97,39.99,55323.0,33.0122,33.0205,32.8806,32.8971,55323.0
2017-05-04 10:10:00,40.0,40.1,39.99,40.1,34296.0,32.9053,32.9876,32.8971,32.9876,34296.0
2017-05-04 10:20:00,40.1,40.14,40.09,40.12,39120.0,32.9876,33.0205,32.9793,33.004,39120.0
2017-05-04 10:30:00,40.12,40.13,40.06,40.08,29931.0,33.004,33.0122,32.9547,32.9711,29931.0
2017-05-04 10:40:00,40.07,40.12,40.07,40.09,47088.0,32.9629,33.004,32.9629,32.9793,47088.0
2017-05-04 10:50:00,40.09,40.12,40.06,40.09,49658.0,32.9793,33.004,32.9547,32.9793,49658.0
2017-05-04 11:00:00,40.08,40.15,40.08,40.15,58005.0,32.9711,33.0287,32.9711,33.0287,58005.0
2017-05-04 11:10:00,40.14,40.17,40.12,40.16,72737.0,33.0205,33.0451,33.004,33.0369,72737.0
2017-05-04 11:20:00,40.16,40.25,40.16,40.2,67451.0,33.0369,33.111,33.0369,33.0698,67451.0
2017-05-04 11:30:00,40.21,40.22,40.17,40.18,40445.0,33.0781,33.0863,33.0451,33.0534,40445.0
2017-05-04 11:40:00,40.19,40.2,40.17,40.2,37113.0,33.0616,33.0698,33.0451,33.0698,37113.0
2017-05-04 11:50:00,40.21,40.22,40.14,40.15,34993.0,33.0781,33.0863,33.0205,33.0287,34993.0
2017-05-04 12:00:00,40.15,40.17,40.04,40.07,76580.0,33.0287,33.0451,32.9382,32.9629,76580.0
2017-05-04 12:10:00,40.06,40.06,39.94,39.94,69665.0,32.9547,32.9547,32.8559,32.8559,69665.0
2017-05-04 12:20:00,39.94,39.98,39.93,39.98,23741.0,32.8559,32.8888,32.8477,32.8888,23741.0
2017-05-04 12:30:00,39.98,39.98,39.96,39.98,17814.0,32.8888,32.8888,32.8724,32.8888,17814.0
2017-05-04 12:40:00,39.98,40.01,39.98,40.01,45811.0,32.8888,32.9135,32.8888,32.9135,45811.0
2017-05-04 12:50:00,40.01,40.03,40.0,40.0,38587.0,32.9135,32.93,32.9053,32.9053,38587.0
2017-05-04 13:00:00,40.0,40.04,39.99,40.02,53132.0,32.9053,32.9382,32.8971,32.9218,53132.0
2017-05-04 13:10:00,40.02,40.05,40.01,40.04,43213.0,32.9218,32.9464,32.9135,32.9382,43213.0
2017-05-04 13:20:00,40.04,40.06,40.03,40.04,39577.0,32.9382,32.9547,32.93,32.9382,39577.0
2017-05-04 13:30:00,40.05,40.09,40.03,40.08,36145.0,32.9464,32.9793,32.93,32.9711,36145.0
2017-05-04 13:40:00,40.08,40.12,40.08,40.11,16628.0,32.9711,33.004,32.9711,32.9958,16628.0
2017-05-04 13:50:00,40.11,40.11,40.07,40.1,12737.0,32.9958,32.9958,32.9629,32.9876,12737.0
2017-05-04 14:00:00,40.1,40.11,40.08,40.09,18566.0,32.9876,32.9958,32.9711,32.9793,18566.0
2017-05-04 14:10:00,40.09,40.11,40.06,40.08,43275.0,32.9793,32.9958,32.9547,32.9711,43275.0
2017-05-04 14:20:00,40.07,40.11,40.04,40.11,23101.0,32.9629,32.9958,32.9382,32.9958,23101.0
2017-05-04 14:30:00,40.11,40.12,40.09,40.12,22667.0,32.9958,33.004,32.9793,33.004,22667.0
2017-05-04 14:40:00,40.12,40.15,40.11,40.14,30949.0,33.004,33.0287,32.9958,33.0205,30949.0
2017-05-04 14:50:00,40.14,40.14,40.11,40.14,46504.0,33.0205,33.0205,32.9958,33.0205,46504.0
2017-05-04 15:00:00,40.14,40.15,40.12,40.15,56860.0,33.0205,33.0287,33.004,33.0287,56860.0
2017-05-04 15:10:00,40.15,40.16,40.14,40.16,48831.0,33.0287,33.0369,33.0205,33.0369,48831.0
2017-05-04 15:20:00,40.16,40.2,40.14,40.2,56334.0,33.0369,33.0698,33.0205,33.0698,56334.0
2017-05-04 15:30:00,40.19,40.33,40.19,40.3,208589.0,33.0616,33.1768,33.0616,33.1521,208589.0
2017-05-04 15:40:00,40.3,40.37,40.27,40.3,150742.0,33.1521,33.2097,33.1274,33.1521,150742.0
2017-05-04 15:50:00,40.31,40.38,40.3,40.36,360264.0,33.1603,33.2179,33.1521,33.2014,360264.0
2017-05-05 09:30:00,40.41,40.48,40.4,40.44,39305.0,33.2426,33.3002,33.2344,33.2673,39305.0
2017-05-05 09:40:00,40.44,40.45,40.33,40.34,29602.0,33.2673,33.2755,33.1768,33.185,29602.0
2017-05-05 09:50:00,40.34,40.37,40.32,40.37,25900.0,33.185,33.2097,33.1685,33.2097,25900.0
2017-05-05 10:00:00,40.37,40.48,40.36,40.46,122332.0,33.2097,33.3002,33.2014,33.2837,122332.0
2017-05-05 10:10:00,40.47,40.52,40.44,40.46,62626.0,33.2919,33.3331,33.2673,33.2837,62626.0
2017-05-05 10:20:00,40.45,40.51,40.44,40.47,137398.0,33.2755,33.3248,33.2673,33.2919,137398.0
2017-05-05 10:30:00,40.47,40.47,40.4,40.44,86132.0,33.2919,33.2919,33.2344,33.2673,86132.0
2017-05-05 10:40:00,40.44,40.47,40.37,40.42,173715.0,33.2673,33.2919,33.2097,33.2508,173715.0
2017-05-05 10:50:00,40.42,40.48,40.41,40.48,49404.0,33.2508,33.3002,33.2426,33.3002,49404.0
2017-05-05 11:00:00,40.48,40.55,40.47,40.53,71425.0,33.3002,33.3577,33.2919,33.3413,71425.0
2017-05-05 11:10:00,40.53,40.55,40.51,40.55,40382.0,33.3413,33.3577,33.3248,33.3577,40382.0
2017-05-05 11:20:00,40.55,40.57,40.52,40.55,46869.0,33.3577,33.3742,33.3331,33.3577,46869.0
2017-05-05 11:30:00,40.55,40.59,40.55,40.58,71322.0,33.3577,33.3907,33.3577,33.3824,71322.0
2017-05-05 11:40:00,40.59,40.65,40.58,40.62,65140.0,33.3907,33.44,33.3824,33.4153,65140.0
2017-05-05 11:50:00,40.62,40.65,40.59,40.65,93452.0,33.4153,33.44,33.3907,33.44,93452.0
2017-05-05 12:00:00,40.64,40.68,40.64,40.66,68421.0,33.4318,33.4647,33.4318,33.4482,68421.0
2017-05-05 12:10:00,40.66,40.66,40.53,40.54,204540.0,33.4482,33.4482,33.3413,33.3495,204540.0
2017-05-05 12:20:00,40.54,40.61,40.5,40.61,77969.0,33.3495,33.4071,33.3166,33.4071,77969.0
2017-05-05 12:30:00,40.61,40.63,40.59,40.62,64795.0,33.4071,33.4236,33.3907,33.4153,64795.0
2017-05-05 12:40:00,40.61,40.62,40.59,40.61,39425.0,33.4071,33.4153,33.3907,33.4071,39425.0
2017-05-05 12:50:00,40.6,40.6,40.58,40.6,42247.0,33.3989,33.3989,33.3824,33.3989,42247.0
2017-05-05 13:00:00,40.59,40.6,40.54,40.55,26547.0,33.3907,33.3989,33.3495,33.3577,26547.0
2017-05-05 13:10:00,40.55,40.56,40.53,40.55,45836.0,33.3577,33.366,33.3413,33.3577,45836.0
2017-05-05 13:20:00,40.54,40.57,40.54,40.55,23043.0,33.3495,33.3742,33.3495,33.3577,23043.0
2017-05-05 13:30:00,40.56,40.57,40.54,40.57,26503.0,33.366,33.3742,33.3495,33.3742,26503.0
2017-05-05 13:40:00,40.57,40.58,40.56,40.57,34659.0,33.3742,33.3824,33.366,33.3742,34659.0
2017-05-05 13:50:00,40.57,40.58,40.55,40.55,73454.0,33.3742,33.3824,33.3577,33.3577,73454.0
2017-05-05 14:00:00,40.56,40.63,40.55,40.61,73529.0,33.366,33.4236,33.3577,33.4071,73529.0
2017-05-05 14:10:00,40.6,40.61,40.57,40.58,97171.0,33.3989,33.4071,33.3742,33.3824,97171.0
2017-05-05 14:20:00,40.58,40.6,40.55,40.59,52569.0,33.3824,33.3989,33.3577,33.3907,52569.0
2017-05-05 14:30:00,40.59,40.59,40.57,40.58,27645.0,33.3907,33.3907,33.3742,33.3824,27645.0
2017-05-05 14:40:00,40.58,40.64,40.57,40.63,53824.0,33.3824,33.4318,33.3742,33.4236,53824.0
2017-05-05 14:50:00,40.62,40.63,40.6,40.61,28117.0,33.4153,33.4236,33.3989,33.4071,28117.0
2017-05-05 15:00:00,40.6,40.62,40.59,40.61,46362.0,33.3989,33.4153,33.3907,33.4071,46362.0
2017-05-05 15:10:00,40.61,40.62,40.6,40.62,38609.0,33.4071,33.4153,33.3989,33.4153,38609.0
2017-05-05 15:20:00,40.62,40.62,40.6,40.61,69985.0,33.4153,33.4153,33.3989,33.4071,69985.0
2017-05-05 15:30:00,40.6,40.69,40.6,40.69,145014.0,33.3989,33.4729,33.3989,33.4729,145014.0
2017-05-05 15:40:00,40.69,40.72,40.67,40.72,305235.0,33.4729,33.4976,33.4565,33.4976,305235.0
2017-05-05 15:50:00,40.71,40.76,40.71,40.74,313715.0,33.4894,33.5305,33.4894,33.514,313715.0
2017-05-08 09:30:00,40.75,40.94,40.7,40.89,113204.0,33.5223,33.6786,33.4811,33.6374,113204.0
2017-05-08 09:40:00,40.86,40.86,40.69,40.7,22484.0,33.6128,33.6128,33.4729,33.4811,22484.0
2017-05-08 09:50:00,40.7,40.84,40.7,40.84,66337.0,33.4811,33.5963,33.4811,33.5963,66337.0
2017-05-08 10:00:00,40.84,40.84,40.77,40.77,46216.0,33.5963,33.5963,33.5387,33.5387,46216.0
2017-05-08 10:10:00,40.77,40.8,40.73,40.8,52112.0,33.5387,33.5634,33.5058,33.5634,52112.0
2017-05-08 10:20:00,40.8,40.83,40.77,40.77,50272.0,33.5634,33.5881,33.5387,33.5387,50272.0
2017-05-08 10:30:00,40.77,40.78,40.66,40.7,104512.0,33.5387,33.547,33.4482,33.4811,104512.0
2017-05-08 10:40:00,40.7,40.73,40.69,40.7,30168.0,33.4811,33.5058,33.4729,33.4811,30168.0
2017-05-08 10:50:00,40.71,40.72,40.65,40.72,40717.0,33.4894,33.4976,33.44,33.4976,40717.0
2017-05-08 11:00:00,40.72,40.73,40.62,40.62,28274.0,33.4976,33.5058,33.4153,33.4153,28274.0
2017-05-08 11:10:00,40.62,40.65,40.6,40.65,27326.0,33.4153,33.44,33.3989,33.44,27326.0
2017-05-08 11:20:00,40.64,40.65,40.55,40.58,27200.0,33.4318,33.44,33.3577,33.3824,27200.0
2017-05-08 11:30:00,40.59,40.62,40.58,40.62,73282.0,33.3907,33.4153,33.3824,33.4153,73282.0
2017-05-08 11:40:00,40.62,40.63,40.61,40.61,24269.0,33.4153,33.4236,33.4071,33.4071,24269.0
2017-05-08 11:50:00,40.61,40.62,40.59,40.59,23166.0,33.4071,33.4153,33.3907,33.3907,23166.0
2017-05-08 12:00:00,40.59,40.61,40.57,40.59,44198.0,33.3907,33.4071,33.3742,33.3907,44198.0
2017-05-08 12:10:00,40.59,40.6,40.57,40.59,38427.0,33.3907,33.3989,33.3742,33.3907,38427.0
2017-05-08 12:20:00,40.59,40.6,40.57,40.58,17121.0,33.3907,33.3989,33.3742,33.3824,17121.0
2017-05-08 12:30:00,40.58,40.6,40.57,40.6,13440.0,33.3824,33.3989,33.3742,33.3989,13440.0
2017-05-08 12:40:00,40.59,40.64,40.58,40.61,86477.0,33.3907,33.4318,33.3824,33.4071,86477.0
2017-05-08 12:50:00,40.62,40.62,40.57,40.58,19825.0,33.4153,33.4153,33.3742,33.3824,19825.0
2017-05-08 13:00:00,40.58,40.58,40.55,40.57,17203.0,33.3824,33.3824,33.3577,33.3742,17203.0
2017-05-08 13:10:00,40.57,40.59,40.56,40.58,24661.0,33.3742,33.3907,33.366,33.3824,24661.0
2017-05-08 13:20:00,40.58,40.59,40.58,40.59,14456.0,33.3824,33.3907,33.3824,33.3907,14456.0
2017-05-08 13:30:00,40.58,40.6,40.58,40.59,29258.0,33.3824,33.3989,33.3824,33.3907,29258.0
2017-05-08 13:40:00,40.59,40.61,40.59,40.61,32955.0,33.3907,33.4071,33.3907,33.4071,32955.0
2017-05-08 13:50:00,40.61,40.63,40.6,40.61,17903.0,33.4071,33.4236,33.3989,33.4071,17903.0
2017-05-08 14:00:00,40.62,40.65,40.61,40.62,37323.0,33.4153,33.44,33.4071,33.4153,37323.0
2017-05-08 14:10:00,40.62,40.62,40.58,40.59,50324.0,33.4153,33.4153,33.3824,33.3907,50324.0
2017-05-08 14:20:00,40.6,40.61,40.59,40.6,27545.0,33.3989,33.4071,33.3907,33.3989,27545.0
2017-05-08 14:30:00,40.6,40.61,40.59,40.61,39151.0,33.3989,33.4071,33.3907,33.4071,39151.0
2017-05-08 14:40:00,40.6,40.61,40.59,40.59,38623.0,33.3989,33.4071,33.3907,33.3907,38623.0
2017-05-08 14:50:00,40.59,40.6,40.56,40.57,63066.0,33.3907,33.3989,33.366,33.3742,63066.0
2017-05-08 15:00:00,40.56,40.57,40.53,40.54,31504.0,33.366,33.3742,33.3413,33.3495,31504.0
2017-05-08 15:10:00,40.55,40.57,40.54,40.56,13497.0,33.3577,33.3742,33.3495,33.366,13497.0
2017-05-08 15:20:00,40.56,40.56,40.51,40.51,40567.0,33.366,33.366,33.3248,33.3248,40567.0
2017-05-08 15:30:00,40.52,40.53,40.5,40.52,84677.0,33.3331,33.3413,33.3166,33.3331,84677.0
2017-05-08 15:40:00,40.52,40.57,40.49,40.55,173579.0,33.3331,33.3742,33.3084,33.3577,173579.0
2017-05-08 15:50:00,40.55,40.61,40.54,40.57,296397.0,33.3577,33.4071,33.3495,33.3742,296397.0
2017-05-09 09:30:00,40.52,40.65,40.5,40.5,32140.0,33.3331,33.44,33.3166,33.3166,32140.0
2017-05-09 09:40:00,40.51,40.61,40.51,40.58,24883.0,33.3248,33.4071,33.3248,33.3824,24883.0
2017-05-09 09:50:00,40.58,40.65,40.57,40.58,27528.0,33.3824,33.44,33.3742,33.3824,27528.0
2017-05-09 10:00:00,40.59,40.61,40.52,40.59,50157.0,33.3907,33.4071,33.3331,33.3907,50157.0
2017-05-09 10:10:00,40.59,40.72,40.55,40.7,66833.0,33.3907,33.4976,33.3577,33.4811,66833.0
2017-05-09 10:20:00,40.69,40.7,40.66,40.66,24107.0,33.4729,33.4811,33.4482,33.4482,24107.0
2017-05-09 10:30:00,40.66,40.67,40.6,40.62,43844.0,33.4482,33.4565,33.3989,33.4153,43844.0
2017-05-09 10:40:00,40.61,40.64,40.59,40.61,70763.0,33.4071,33.4318,33.3907,33.4071,70763.0
2017-05-09 10:50:00,40.61,40.62,40.58,40.59,43027.0,33.4071,33.4153,33.3824,33.3907,43027.0
2017-05-09 11:00:00,40.59,40.67,40.58,40.66,40352.0,33.3907,33.4565,33.3824,33.4482,40352.0
2017-05-09 11:10:00,40.66,40.67,40.63,40.64,30705.0,33.4482,33.4565,33.4236,33.4318,30705.0
2017-05-09 11:20:00,40.64,40.65,40.62,40.63,26444.0,33.4318,33.44,33.4153,33.4236,26444.0
2017-05-09 11:30:00,40.64,40.64,40.61,40.61,22888.0,33.4318,33.4318,33.4071,33.4071,22888.0
2017-05-09 11:40:00,40.62,40.64,40.58,40.62,53562.0,33.4153,33.4318,33.3824,33.4153,53562.0
2017-05-09 11:50:00,40.61,40.72,40.61,40.71,46034.0,33.4071,33.4976,33.4071,33.4894,46034.0
2017-05-09 12:00:00,40.7,40.71,40.64,40.68,34510.0,33.4811,33.4894,33.4318,33.4647,34510.0
2017-05-09 12:10:00,40.68,40.68,40.65,40.68,31908.0,33.4647,33.4647,33.44,33.4647,31908.0
2017-05-09 12:20:00,40.68,40.68,40.65,40.66,40690.0,33.4647,33.4647,33.44,33.4482,40690.0
2017-05-09 12:30:00,40.66,40.67,40.61,40.62,40316.0,33.4482,33.4565,33.4071,33.4153,40316.0
2017-05-09 12:40:00,40.61,40.66,40.6,40.66,36964.0,33.4071,33.4482,33.3989,33.4482,36964.0
2017-05-09 12:50:00,40.66,40.71,40.65,40.71,39504.0,33.4482,33.4894,33.44,33.4894,39504.0
2017-05-09 13:00:00,40.71,40.71,40.7,40.7,17495.0,33.4894,33.4894,33.4811,33.4811,17495.0
2017-05-09 13:10:00,40.7,40.71,40.69,40.7,30171.0,33.4811,33.4894,33.4729,33.4811,30171.0
2017-05-09 13:20:00,40.69,40.7,40.59,40.59,48554.0,33.4729,33.4811,33.3907,33.3907,48554.0
2017-05-09 13:30:00,40.59,40.64,40.59,40.62,30244.0,33.3907,33.4318,33.3907,33.4153,30244.0
2017-05-09 13:40:00,40.61,40.63,40.6,40.61,24076.0,33.4071,33.4236,33.3989,33.4071,24076.0
2017-05-09 13:50:00,40.61,40.66,40.6,40.65,23071.0,33.4071,33.4482,33.3989,33.44,23071.0
2017-05-09 14:00:00,40.65,40.66,40.57,40.59,35363.0,33.44,33.4482,33.3742,33.3907,35363.0
2017-05-09 14:10:00,40.59,40.61,40.57,40.61,28128.0,33.3907,33.4071,33.3742,33.4071,28128.0
2017-05-09 14:20:00,40.6,40.61,40.53,40.55,41735.0,33.3989,33.4071,33.3413,33.3577,41735.0
2017-05-09 14:30:00,40.54,40.55,40.52,40.55,37022.0,33.3495,33.3577,33.3331,33.3577,37022.0
2017-05-09 14:40:00,40.54,40.57,40.52,40.54,117726.0,33.3495,33.3742,33.3331,33.3495,117726.0
2017-05-09 14:50:00,40.54,40.55,40.5,40.52,23500.0,33.3495,33.3577,33.3166,33.3331,23500.0
2017-05-09 15:00:00,40.52,40.52,40.48,40.49,119838.0,33.3331,33.3331,33.3002,33.3084,119838.0
2017-05-09 15:10:00,40.48,40.49,40.41,40.41,51921.0,33.3002,33.3084,33.2426,33.2426,51921.0
2017-05-09 15:20:00,40.41,40.43,40.37,40.4,62450.0,33.2426,33.259,33.2097,33.2344,62450.0
2017-05-09 15:30:00,40.39,40.4,40.26,40.3,107208.0,33.2261,33.2344,33.1192,33.1521,107208.0
2017-05-09 15:40:00,40.29,40.3,40.23,40.29,96068.0,33.1439,33.1521,33.0945,33.1439,96068.0
2017-05-09 15:50:00,40.28,40.34,40.27,40.31,376649.0,33.1356,33.185,33.1274,33.1603,376649.0
2017-05-10 09:30:00,40.21,40.31,40.15,40.3,41395.0,33.0781,33.1603,33.0287,33.1521,41395.0
2017-05-10 09:40:00,40.3,40.34,40.28,40.32,27995.0,33.1521,33.185,33.1356,33.1685,27995.0
2017-05-10 09:50:00,40.32,40.42,40.31,40.4,28868.0,33.1685,33.2508,33.1603,33.2344,28868.0
2017-05-10 10:00:00,40.4,40.47,40.39,40.46,37665.0,33.2344,33.2919,33.2261,33.2837,37665.0
2017-05-10 10:10:00,40.47,40.55,40.46,40.48,123504.0,33.2919,33.3577,33.2837,33.3002,123504.0
2017-05-10 10:20:00,40.47,40.52,40.41,40.42,75172.0,33.2919,33.3331,33.2426,33.2508,75172.0
2017-05-10 10:30:00,40.41,40.52,40.41,40.47,60023.0,33.2426,33.3331,33.2426,33.2919,60023.0
2017-05-10 10:40:00,40.47,40.54,40.46,40.5,49446.0,33.2919,33.3495,33.2837,33.3166,49446.0
2017-05-10 10:50:00,40.5,40.5,40.43,40.48,52289.0,33.3166,33.3166,33.259,33.3002,52289.0
2017-05-10 11:00:00,40.48,40.52,40.47,40.5,39864.0,33.3002,33.3331,33.2919,33.3166,39864.0
2017-05-10 11:10:00,40.5,40.51,40.46,40.47,41077.0,33.3166,33.3248,33.2837,33.2919,41077.0
2017-05-10 11:20:00,40.46,40.48,40.46,40.46,13510.0,33.2837,33.3002,33.2837,33.2837,13510.0
2017-05-10 11:30:00,40.47,40.49,40.43,40.48,33837.0,33.2919,33.3084,33.259,33.3002,33837.0
2017-05-10 11:40:00,40.48,40.48,40.42,40.45,17302.0,33.3002,33.3002,33.2508,33.2755,17302.0
2017-05-10 11:50:00,40.45,40.45,40.41,40.42,21804.0,33.2755,33.2755,33.2426,33.2508,21804.0
2017-05-10 12:00:00,40.42,40.46,40.42,40.46,28971.0,33.2508,33.2837,33.2508,33.2837,28971.0
2017-05-10 12:10:00,40.46,40.5,40.45,40.5,18171.0,33.2837,33.3166,33.2755,33.3166,18171.0
2017-05-10 12:20:00,40.5,40.51,40.48,40.48,30964.0,33.3166,33.3248,33.3002,33.3002,30964.0
2017-05-10 12:30:00,40.49,40.57,40.48,40.51,68181.0,33.3084,33.3742,33.3002,33.3248,68181.0
2017-05-10 12:40:00,40.51,40.53,40.46,40.49,55872.0,33.3248,33.3413,33.2837,33.3084,55872.0
2017-05-10 12:50:00,40.49,40.49,40.48,40.48,10016.0,33.3084,33.3084,33.3002,33.3002,10016.0
2017-05-10 13:00:00,40.48,40.51,40.48,40.48,22075.0,33.3002,33.3248,33.3002,33.3002,22075.0
2017-05-10 13:10:00,40.48,40.49,40.44,40.48,44458.0,33.3002,33.3084,33.2673,33.3002,44458.0
2017-05-10 13:20:00,40.48,40.49,40.47,40.48,26279.0,33.3002,33.3084,33.2919,33.3002,26279.0
2017-05-10 13:30:00,40.48,40.53,40.48,40.52,25114.0,33.3002,33.3413,33.3002,33.3331,25114.0
2017-05-10 13:40:00,40.53,40.55,40.51,40.55,18710.0,33.3413,33.3577,33.3248,33.3577,18710.0
2017-05-10 13:50:00,40.55,40.56,40.53,40.56,17892.0,33.3577,33.366,33.3413,33.366,17892.0
2017-05-10 14:00:00,40.55,40.56,40.53,40.56,23070.0,33.3577,33.366,33.3413,33.366,23070.0
2017-05-10 14:10:00,40.57,40.58,40.57,40.57,11392.0,33.3742,33.3824,33.3742,33.3742,11392.0
2017-05-10 14:20:00,40.58,40.58,40.51,40.53,60430.0,33.3824,33.3824,33.3248,33.3413,60430.0
2017-05-10 14:30:00,40.53,40.55,40.52,40.53,55103.0,33.3413,33.3577,33.3331,33.3413,55103.0
2017-05-10 14:40:00,40.53,40.55,40.52,40.53,18070.0,33.3413,33.3577,33.3331,33.3413,18070.0
2017-05-10 14:50:00,40.53,40.57,40.53,40.57,46374.0,33.3413,33.3742,33.3413,33.3742,46374.0
2017-05-10 15:00:00,40.57,40.58,40.56,40.57,27611.0,33.3742,33.3824,33.366,33.3742,27611.0
2017-05-10 15:10:00,40.57,40.57,40.5,40.51,59135.0,33.3742,33.3742,33.3166,33.3248,59135.0
2017-05-10 15:20:00,40.5,40.51,40.48,40.48,47668.0,33.3166,33.3248,33.3002,33.3002,47668.0
2017-05-10 15:30:00,40.48,40.5,40.47,40.49,49971.0,33.3002,33.3166,33.2919,33.3084,49971.0
2017-05-10 15:40:00,40.5,40.5,40.45,40.47,113437.0,33.3166,33.3166,33.2755,33.2919,113437.0
2017-05-10 15:50:00,40.47,40.54,40.46,40.53,360561.0,33.2919,33.3495,33.2837,33.3413,360561.0
2017-05-11 09:30:00,40.35,40.37,40.29,40.32,48212.0,33.1932,33.2097,33.1439,33.1685,48212.0
2017-05-11 09:40:00,40.29,40.32,40.22,40.22,78585.0,33.1439,33.1685,33.0863,33.0863,78585.0
2017-05-11 09:50:00,40.23,40.23,40.17,40.19,21491.0,33.0945,33.0945,33.0451,33.0616,21491.0
2017-05-11 10:00:00,40.19,40.19,40.11,40.19,41125.0,33.0616,33.0616,32.9958,33.0616,41125.0
2017-05-11 10:10:00,40.2,40.22,40.14,40.14,27020.0,33.0698,33.0863,33.0205,33.0205,27020.0
2017-05-11 10:20:00,40.14,40.14,40.04,40.05,38265.0,33.0205,33.0205,32.9382,32.9464,38265.0
2017-05-11 10:30:00,40.05,40.06,39.99,40.01,24060.0,32.9464,32.9547,32.8971,32.9135,24060.0
2017-05-11 10:40:00,40.02,40.12,40.02,40.11,17748.0,32.9218,33.004,32.9218,32.9958,17748.0
2017-05-11 10:50:00,40.1,40.11,40.06,40.11,30378.0,32.9876,32.9958,32.9547,32.9958,30378.0
2017-05-11 11:00:00,40.11,40.18,40.11,40.18,77545.0,32.9958,33.0534,32.9958,33.0534,77545.0
2017-05-11 11:10:00,40.18,40.18,40.15,40.16,17581.0,33.0534,33.0534,33.0287,33.0369,17581.0
2017-05-11 11:20:00,40.15,40.16,40.14,40.16,12124.0,33.0287,33.0369,33.0205,33.0369,12124.0
2017-05-11 11:30:00,40.15,40.18,40.15,40.15,29093.0,33.0287,33.0534,33.0287,33.0287,29093.0
2017-05-11 11:40:00,40.15,40.17,40.13,40.14,19736.0,33.0287,33.0451,33.0122,33.0205,19736.0
2017-05-11 11:50:00,40.14,40.15,40.12,40.14,18551.0,33.0205,33.0287,33.004,33.0205,18551.0
2017-05-11 12:00:00,40.15,40.15,40.14,40.15,9815.0,33.0287,33.0287,33.0205,33.0287,9815.0
2017-05-11 12:10:00,40.15,40.23,40.13,40.23,21334.0,33.0287,33.0945,33.0122,33.0945,21334.0
2017-05-11 12:20:00,40.24,40.26,40.21,40.26,143900.0,33.1027,33.1192,33.0781,33.1192,143900.0
2017-05-11 12:30:00,40.26,40.27,40.2,40.2,143336.0,33.1192,33.1274,33.0698,33.0698,143336.0
2017-05-11 12:40:00,40.2,40.2,40.16,40.16,29920.0,33.0698,33.0698,33.0369,33.0369,29920.0
2017-05-11 12:50:00,40.16,40.18,40.14,40.18,35047.0,33.0369,33.0534,33.0205,33.0534,35047.0
2017-05-11 13:00:00,40.18,40.21,40.17,40.21,8022.0,33.0534,33.0781,33.0451,33.0781,8022.0
2017-05-11 13:10:00,40.21,40.22,40.19,40.19,13446.0,33.0781,33.0863,33.0616,33.0616,13446.0
2017-05-11 13:20:00,40.2,40.21,40.16,40.18,21468.0,33.0698,33.0781,33.0369,33.0534,21468.0
2017-05-11 13:30:00,40.18,40.19,40.17,40.18,10023.0,33.0534,33.0616,33.0451,33.0534,10023.0
2017-05-11 13:40:00,40.17,40.21,40.17,40.2,12353.0,33.0451,33.0781,33.0451,33.0698,12353.0
2017-05-11 13:50:00,40.2,40.22,40.2,40.2,8988.0,33.0698,33.0863,33.0698,33.0698,8988.0
2017-05-11 14:00:00,40.21,40.22,40.2,40.21,16920.0,33.0781,33.0863,33.0698,33.0781,16920.0
2017-05-11 14:10:00,40.2,40.27,40.19,40.26,24385.0,33.0698,33.1274,33.0616,33.1192,24385.0
2017-05-11 14:20:00,40.27,40.27,40.24,40.24,24008.0,33.1274,33.1274,33.1027,33.1027,24008.0
2017-05-11 14:30:00,40.24,40.27,40.24,40.26,47171.0,33.1027,33.1274,33.1027,33.1192,47171.0
2017-05-11 14:40:00,40.26,40.29,40.25,40.29,25859.0,33.1192,33.1439,33.111,33.1439,25859.0
2017-05-11 14:50:00,40.28,40.31,40.26,40.27,44171.0,33.1356,33.1603,33.1192,33.1274,44171.0
2017-05-11 15:00:00,40.27,40.28,40.26,40.27,23091.0,33.1274,33.1356,33.1192,33.1274,23091.0
2017-05-11 15:10:00,40.27,40.28,40.25,40.26,57206.0,33.1274,33.1356,33.111,33.1192,57206.0
2017-05-11 15:20:00,40.25,40.26,40.23,40.25,41045.0,33.111,33.1192,33.0945,33.111,41045.0
2017-05-11 15:30:00,40.24,40.28,40.24,40.27,99784.0,33.1027,33.1356,33.1027,33.1274,99784.0
2017-05-11 15:40:00,40.27,40.28,40.25,40.27,79666.0,33.1274,33.1356,33.111,33.1274,79666.0
2017-05-11 15:50:00,40.27,40.28,40.23,40.24,290493.0,33.1274,33.1356,33.0945,33.1027,290493.0
2017-05-12 09:30:00,40.1,40.19,39.91,40.1,54029.0,32.9876,33.0616,32.8313,32.9876,54029.0
2017-05-12 09:40:00,40.1,40.17,40.09,40.14,52805.0,32.9876,33.0451,32.9793,33.0205,52805.0
2017-05-12 09:50:00,40.15,40.23,40.14,40.2,45008.0,33.0287,33.0945,33.0205,33.0698,45008.0
2017-05-12 10:00:00,40.21,40.22,40.16,40.18,38839.0,33.0781,33.0863,33.0369,33.0534,38839.0
2017-05-12 10:10:00,40.18,40.21,40.16,40.17,26605.0,33.0534,33.0781,33.0369,33.0451,26605.0
2017-05-12 10:20:00,40.17,40.22,40.16,40.21,26356.0,33.0451,33.0863,33.0369,33.0781,26356.0
2017-05-12 10:30:00,40.21,40.22,40.19,40.22,22927.0,33.0781,33.0863,33.0616,33.0863,22927.0
2017-05-12 10:40:00,40.22,40.3,40.21,40.29,134199.0,33.0863,33.1521,33.0781,33.1439,134199.0
2017-05-12 10:50:00,40.29,40.3,40.23,40.24,28198.0,33.1439,33.1521,33.0945,33.1027,28198.0
2017-05-12 11:00:00,40.24,40.28,40.2,40.25,20053.0,33.1027,33.1356,33.0698,33.111,20053.0
2017-05-12 11:10:00,40.25,40.26,40.22,40.23,13661.0,33.111,33.1192,33.0863,33.0945,13661.0
2017-05-12 11:20:00,40.23,40.24,40.17,40.2,25393.0,33.0945,33.1027,33.0451,33.0698,25393.0
2017-05-12 11:30:00,40.19,40.26,40.17,40.25,80626.0,33.0616,33.1192,33.0451,33.111,80626.0
2017-05-12 11:40:00,40.25,40.26,40.19,40.19,32129.0,33.111,33.1192,33.0616,33.0616,32129.0
2017-05-12 11:50:00,40.19,40.2,40.17,40.18,10002.0,33.0616,33.0698,33.0451,33.0534,10002.0
2017-05-12 12:00:00,40.17,40.18,40.13,40.14,20211.0,33.0451,33.0534,33.0122,33.0205,20211.0
2017-05-12 12:10:00,40.14,40.16,40.12,40.15,19459.0,33.0205,33.0369,33.004,33.0287,19459.0
2017-05-12 12:20:00,40.15,40.15,40.13,40.14,6690.0,33.0287,33.0287,33.0122,33.0205,6690.0
2017-05-12 12:30:00,40.14,40.15,40.13,40.13,10306.0,33.0205,33.0287,33.0122,33.0122,10306.0
2017-05-12 12:40:00,40.14,40.15,40.13,40.15,17633.0,33.0205,33.0287,33.0122,33.0287,17633.0
2017-05-12 12:50:00,40.15,40.15,40.1,40.12,25089.0,33.0287,33.0287,32.9876,33.004,25089.0
2017-05-12 13:00:00,40.12,40.13,40.09,40.11,13154.0,33.004,33.0122,32.9793,32.9958,13154.0
2017-05-12 13:10:00,40.1,40.13,40.1,40.13,5977.0,32.9876,33.0122,32.9876,33.0122,5977.0
2017-05-12 13:20:00,40.13,40.13,40.08,40.1,24287.0,33.0122,33.0122,32.9711,32.9876,24287.0
2017-05-12 13:30:00,40.1,40.11,40.09,40.09,9574.0,32.9876,32.9958,32.9793,32.9793,9574.0
2017-05-12 13:40:00,40.09,40.09,40.08,40.09,8189.0,32.9793,32.9793,32.9711,32.9793,8189.0
2017-05-12 13:50:00,40.09,40.11,40.08,40.09,19515.0,32.9793,32.9958,32.9711,32.9793,19515.0
2017-05-12 14:00:00,40.09,40.1,40.08,40.1,11457.0,32.9793,32.9876,32.9711,32.9876,11457.0
2017-05-12 14:10:00,40.1,40.11,40.08,40.08,57697.0,32.9876,32.9958,32.9711,32.9711,57697.0
2017-05-12 14:20:00,40.08,40.08,40.02,40.02,33395.0,32.9711,32.9711,32.9218,32.9218,33395.0
2017-05-12 14:30:00,40.03,40.03,40.01,40.03,15503.0,32.93,32.93,32.9135,32.93,15503.0
2017-05-12 14:40:00,40.02,40.04,40.01,40.02,20275.0,32.9218,32.9382,32.9135,32.9218,20275.0
2017-05-12 14:50:00,40.02,40.02,39.99,40.0,13006.0,32.9218,32.9218,32.8971,32.9053,13006.0
2017-05-12 15:00:00,40.0,40.0,39.98,39.99,16054.0,32.9053,32.9053,32.8888,32.8971,16054.0
2017-05-12 15:10:00,39.99,39.99,39.96,39.98,53098.0,32.8971,32.8971,32.8724,32.8888,53098.0
2017-05-12 15:20:00,39.98,39.98,39.94,39.94,35389.0,32.8888,32.8888,32.8559,32.8559,35389.0
2017-05-12 15:30:00,39.95,39.96,39.94,39.96,28431.0,32.8642,32.8724,32.8559,32.8724,28431.0
2017-05-12 15:40:00,39.96,39.98,39.95,39.98,411683.0,32.8724,32.8888,32.8642,32.8888,411683.0
2017-05-12 15:50:00,39.98,39.99,39.95,39.96,178910.0,32.8888,32.8971,32.8642,32.8724,178910.0
2017-05-15 09:30:00,40.15,40.17,40.05,40.09,122717.0,33.0287,33.0451,32.9464,32.9793,122717.0
2017-05-15 09:40:00,40.09,40.13,40.04,40.11,66338.0,32.9793,33.0122,32.9382,32.9958,66338.0
2017-05-15 09:50:00,40.12,40.22,40.12,40.18,68827.0,33.004,33.0863,33.004,33.0534,68827.0
2017-05-15 10:00:00,40.19,40.22,40.17,40.21,44392.0,33.0616,33.0863,33.0451,33.0781,44392.0
2017-05-15 10:10:00,40.21,40.28,40.2,40.21,48936.0,33.0781,33.1356,33.0698,33.0781,48936.0
2017-05-15 10:20:00,40.21,40.21,40.14,40.17,44873.0,33.0781,33.0781,33.0205,33.0451,44873.0
2017-05-15 10:30:00,40.17,40.2,40.15,40.15,30190.0,33.0451,33.0698,33.0287,33.0287,30190.0
2017-05-15 10:40:00,40.15,40.18,40.13,40.14,67974.0,33.0287,33.0534,33.0122,33.0205,67974.0
2017-05-15 10:50:00,40.14,40.18,40.12,40.18,25889.0,33.0205,33.0534,33.004,33.0534,25889.0
2017-05-15 11:00:00,40.18,40.25,40.17,40.23,17185.0,33.0534,33.111,33.0451,33.0945,17185.0
2017-05-15 11:10:00,40.24,40.26,40.24,40.25,8151.0,33.1027,33.1192,33.1027,33.111,8151.0
2017-05-15 11:20:00,40.25,40.25,40.23,40.25,16822.0,33.111,33.111,33.0945,33.111,16822.0
2017-05-15 11:30:00,40.25,40.28,40.24,40.28,19846.0,33.111,33.1356,33.1027,33.1356,19846.0
2017-05-15 11:40:00,40.28,40.29,40.27,40.28,18283.0,33.1356,33.1439,33.1274,33.1356,18283.0
2017-05-15 11:50:00,40.28,40.3,40.27,40.3,13008.0,33.1356,33.1521,33.1274,33.1521,13008.0
2017-05-15 12:00:00,40.3,40.33,40.29,40.31,18274.0,33.1521,33.1768,33.1439,33.1603,18274.0
2017-05-15 12:10:00,40.32,40.32,40.27,40.29,24860.0,33.1685,33.1685,33.1274,33.1439,24860.0
2017-05-15 12:20:00,40.29,40.31,40.23,40.23,26849.0,33.1439,33.1603,33.0945,33.0945,26849.0
2017-05-15 12:30:00,40.23,40.25,40.22,40.25,9231.0,33.0945,33.111,33.0863,33.111,9231.0
2017-05-15 12:40:00,40.25,40.26,40.2,40.23,97729.0,33.111,33.1192,33.0698,33.0945,97729.0
2017-05-15 12:50:00,40.23,40.3,40.22,40.24,55325.0,33.0945,33.1521,33.0863,33.1027,55325.0
2017-05-15 13:00:00,40.25,40.25,40.2,40.23,26317.0,33.111,33.111,33.0698,33.0945,26317.0
2017-05-15 13:10:00,40.23,40.26,40.23,40.25,8796.0,33.0945,33.1192,33.0945,33.111,8796.0
2017-05-15 13:20:00,40.25,40.26,40.23,40.23,36081.0,33.111,33.1192,33.0945,33.0945,36081.0
2017-05-15 13:30:00,40.23,40.3,40.23,40.27,88406.0,33.0945,33.1521,33.0945,33.1274,88406.0
2017-05-15 13:40:00,40.27,40.27,40.24,40.25,13684.0,33.1274,33.1274,33.1027,33.111,13684.0
2017-05-15 13:50:00,40.25,40.27,40.25,40.25,11655.0,33.111,33.1274,33.111,33.111,11655.0
2017-05-15 14:00:00,40.26,40.26,40.22,40.23,10739.0,33.1192,33.1192,33.0863,33.0945,10739.0
2017-05-15 14:10:00,40.22,40.23,40.21,40.22,8144.0,33.0863,33.0945,33.0781,33.0863,8144.0
2017-05-15 14:20:00,40.21,40.21,40.17,40.17,18659.0,33.0781,33.0781,33.0451,33.0451,18659.0
2017-05-15 14:30:00,40.16,40.19,40.16,40.19,22192.0,33.0369,33.0616,33.0369,33.0616,22192.0
2017-05-15 14:40:00,40.19,40.2,40.17,40.19,57526.0,33.0616,33.0698,33.0451,33.0616,57526.0
2017-05-15 14:50:00,40.18,40.19,40.16,40.18,13622.0,33.0534,33.0616,33.0369,33.0534,13622.0
2017-05-15 15:00:00,40.18,40.22,40.17,40.2,49932.0,33.0534,33.0863,33.0451,33.0698,49932.0
2017-05-15 15:10:00,40.2,40.2,40.17,40.17,17458.0,33.0698,33.0698,33.0451,33.0451,17458.0
2017-05-15 15:20:00,40.17,40.18,40.15,40.17,28105.0,33.0451,33.0534,33.0287,33.0451,28105.0
2017-05-15 15:30:00,40.16,40.18,40.15,40.16,67765.0,33.0369,33.0534,33.0287,33.0369,67765.0
2017-05-15 15:40:00,40.16,40.23,40.15,40.23,80187.0,33.0369,33.0945,33.0287,33.0945,80187.0
2017-05-15 15:50:00,40.23,40.24,40.19,40.21,157180.0,33.0945,33.1027,33.0616,33.0781,157180.0
2017-05-16 09:30:00,40.25,40.32,40.19,40.25,21258.0,33.111,33.1685,33.0616,33.111,21258.0
2017-05-16 09:40:00,40.25,40.25,40.15,40.18,214322.0,33.111,33.111,33.0287,33.0534,214322.0
2017-05-16 09:50:00,40.18,40.21,40.13,40.13,80989.0,33.0534,33.0781,33.0122,33.0122,80989.0
2017-05-16 10:00:00,40.13,40.16,40.07,40.09,29349.0,33.0122,33.0369,32.9629,32.9793,29349.0
2017-05-16 10:10:00,40.08,40.1,40.07,40.1,22986.0,32.9711,32.9876,32.9629,32.9876,22986.0
2017-05-16 10:20:00,40.1,40.11,40.06,40.08,28587.0,32.9876,32.9958,32.9547,32.9711,28587.0
2017-05-16 10:30:00,40.08,40.16,40.07,40.14,56607.0,32.9711,33.0369,32.9629,33.0205,56607.0
2017-05-16 10:40:00,40.13,40.15,40.1,40.12,47228.0,33.0122,33.0287,32.9876,33.004,47228.0
2017-05-16 10:50:00,40.11,40.15,40.11,40.13,21494.0,32.9958,33.0287,32.9958,33.0122,21494.0
2017-05-16 11:00:00,40.13,40.16,40.09,40.14,27002.0,33.0122,33.0369,32.9793,33.0205,27002.0
2017-05-16 11:10:00,40.15,40.15,40.11,40.14,12430.0,33.0287,33.0287,32.9958,33.0205,12430.0
2017-05-16 11:20:00,40.14,40.18,40.14,40.15,16529.0,33.0205,33.0534,33.0205,33.0287,16529.0
2017-05-16 11:30:00,40.14,40.18,40.11,40.18,20280.0,33.0205,33.0534,32.9958,33.0534,20280.0
2017-05-16 11:40:00,40.18,40.21,40.14,40.21,15422.0,33.0534,33.0781,33.0205,33.0781,15422.0
2017-05-16 11:50:00,40.21,40.23,40.2,40.2,11407.0,33.0781,33.0945,33.0698,33.0698,11407.0
2017-05-16 12:00:00,40.21,40.21,40.18,40.18,9562.0,33.0781,33.0781,33.0534,33.0534,9562.0
2017-05-16 12:10:00,40.19,40.23,40.18,40.23,17465.0,33.0616,33.0945,33.0534,33.0945,17465.0
2017-05-16 12:20:00,40.23,40.23,40.19,40.21,13923.0,33.0945,33.0945,33.0616,33.0781,13923.0
2017-05-16 12:30:00,40.21,40.21,40.18,40.2,10383.0,33.0781,33.0781,33.0534,33.0698,10383.0
2017-05-16 12:40:00,40.2,40.22,40.18,40.22,13488.0,33.0698,33.0863,33.0534,33.0863,13488.0
2017-05-16 12:50:00,40.21,40.23,40.21,40.22,8797.0,33.0781,33.0945,33.0781,33.0863,8797.0
2017-05-16 13:00:00,40.23,40.23,40.19,40.2,17922.0,33.0945,33.0945,33.0616,33.0698,17922.0
2017-05-16 13:10:00,40.2,40.21,40.19,40.2,12221.0,33.0698,33.0781,33.0616,33.0698,12221.0
2017-05-16 13:20:00,40.2,40.21,40.16,40.17,18154.0,33.0698,33.0781,33.0369,33.0451,18154.0
2017-05-16 13:30:00,40.18,40.19,40.17,40.18,6601.0,33.0534,33.0616,33.0451,33.0534,6601.0
2017-05-16 13:40:00,40.18,40.21,40.17,40.2,23477.0,33.0534,33.0781,33.0451,33.0698,23477.0
2017-05-16 13:50:00,40.2,40.2,40.14,40.15,11584.0,33.0698,33.0698,33.0205,33.0287,11584.0
2017-05-16 14:00:00,40.15,40.16,40.15,40.16,4647.0,33.0287,33.0369,33.0287,33.0369,4647.0
2017-05-16 14:10:00,40.15,40.16,40.11,40.16,149444.0,33.0287,33.0369,32.9958,33.0369,149444.0
2017-05-16 14:20:00,40.16,40.18,40.14,40.15,33138.0,33.0369,33.0534,33.0205,33.0287,33138.0
2017-05-16 14:30:00,40.15,40.15,40.11,40.11,22203.0,33.0287,33.0287,32.9958,32.9958,22203.0
2017-05-16 14:40:00,40.12,40.12,40.09,40.09,25878.0,33.004,33.004,32.9793,32.9793,25878.0
2017-05-16 14:50:00,40.1,40.1,40.06,40.08,22556.0,32.9876,32.9876,32.9547,32.9711,22556.0
2017-05-16 15:00:00,40.08,40.12,40.06,40.12,24661.0,32.9711,33.004,32.9547,33.004,24661.0
2017-05-16 15:10:00,40.12,40.12,40.06,40.07,35034.0,33.004,33.004,32.9547,32.9629,35034.0
2017-05-16 15:20:00,40.07,40.13,40.07,40.12,52941.0,32.9629,33.0122,32.9629,33.004,52941.0
2017-05-16 15:30:00,40.13,40.14,40.1,40.13,74962.0,33.0122,33.0205,32.9876,33.0122,74962.0
2017-05-16 15:40:00,40.13,40.15,40.12,40.13,48290.0,33.0122,33.0287,33.004,33.0122,48290.0
2017-05-16 15:50:00,40.13,40.16,40.08,40.11,367477.0,33.0122,33.0369,32.9711,32.9958,367477.0
2017-05-17 09:30:00,39.75,40.92,38.75,40.53,281983.0,32.6996,33.6621,31.877,33.3413,281983.0
2017-05-17 09:40:00,40.54,40.68,40.39,40.48,133242.0,33.3495,33.4647,33.2261,33.3002,133242.0
2017-05-17 09:50:00,40.48,40.52,40.37,40.43,44679.0,33.3002,33.3331,33.2097,33.259,44679.0
2017-05-17 10:00:00,40.42,40.43,40.28,40.34,39133.0,33.2508,33.259,33.1356,33.185,39133.0
2017-05-17 10:10:00,40.34,40.41,40.33,40.4,55653.0,33.185,33.2426,33.1768,33.2344,55653.0
2017-05-17 10:20:00,40.41,40.44,40.36,40.38,25139.0,33.2426,33.2673,33.2014,33.2179,25139.0
2017-05-17 10:30:00,40.38,40.46,40.35,40.46,64953.0,33.2179,33.2837,33.1932,33.2837,64953.0
2017-05-17 10:40:00,40.47,40.51,40.43,40.43,37725.0,33.2919,33.3248,33.259,33.259,37725.0
2017-05-17 10:50:00,40.44,40.47,40.39,40.42,64910.0,33.2673,33.2919,33.2261,33.2508,64910.0
2017-05-17 11:00:00,40.43,40.5,40.42,40.48,40258.0,33.259,33.3166,33.2508,33.3002,40258.0
2017-05-17 11:10:00,40.48,40.62,40.48,40.6,56221.0,33.3002,33.4153,33.3002,33.3989,56221.0
2017-05-17 11:20:00,40.6,40.71,40.58,40.59,249746.0,33.3989,33.4894,33.3824,33.3907,249746.0
2017-05-17 11:30:00,40.59,40.66,40.54,40.65,68231.0,33.3907,33.4482,33.3495,33.44,68231.0
2017-05-17 11:40:00,40.65,40.83,40.64,40.78,123548.0,33.44,33.5881,33.4318,33.547,123548.0
2017-05-17 11:50:00,40.79,40.86,40.76,40.84,90966.0,33.5552,33.6128,33.5305,33.5963,90966.0
2017-05-17 12:00:00,40.84,40.89,40.82,40.89,116955.0,33.5963,33.6374,33.5799,33.6374,116955.0
2017-05-17 12:10:00,40.88,40.9,40.82,40.85,77796.0,33.6292,33.6457,33.5799,33.6045,77796.0
2017-05-17 12:20:00,40.84,40.84,40.78,40.8,26569.0,33.5963,33.5963,33.547,33.5634,26569.0
2017-05-17 12:30:00,40.8,40.88,40.76,40.84,45490.0,33.5634,33.6292,33.5305,33.5963,45490.0
2017-05-17 12:40:00,40.85,40.99,40.83,40.95,78249.0,33.6045,33.7197,33.5881,33.6868,78249.0
2017-05-17 12:50:00,40.94,40.95,40.87,40.91,47139.0,33.6786,33.6868,33.621,33.6539,47139.0
2017-05-17 13:00:00,40.91,40.92,40.83,40.87,34388.0,33.6539,33.6621,33.5881,33.621,34388.0
2017-05-17 13:10:00,40.86,40.91,40.83,40.88,25803.0,33.6128,33.6539,33.5881,33.6292,25803.0
2017-05-17 13:20:00,40.88,40.93,40.87,40.93,25392.0,33.6292,33.6703,33.621,33.6703,25392.0
2017-05-17 13:30:00,40.92,40.95,40.88,40.91,33384.0,33.6621,33.6868,33.6292,33.6539,33384.0
2017-05-17 13:40:00,40.91,40.94,40.85,40.94,34051.0,33.6539,33.6786,33.6045,33.6786,34051.0
2017-05-17 13:50:00,40.94,40.95,40.91,40.93,25502.0,33.6786,33.6868,33.6539,33.6703,25502.0
2017-05-17 14:00:00,40.93,40.96,40.92,40.95,86947.0,33.6703,33.695,33.6621,33.6868,86947.0
2017-05-17 14:10:00,40.95,40.95,40.87,40.93,35022.0,33.6868,33.6868,33.621,33.6703,35022.0
2017-05-17 14:20:00,40.93,40.94,40.87,40.91,41587.0,33.6703,33.6786,33.621,33.6539,41587.0
2017-05-17 14:30:00,40.92,41.0,40.92,40.97,56842.0,33.6621,33.7279,33.6621,33.7033,56842.0
2017-05-17 14:40:00,40.97,40.99,40.92,40.97,53970.0,33.7033,33.7197,33.6621,33.7033,53970.0
2017-05-17 14:50:00,40.96,41.0,40.95,40.99,47766.0,33.695,33.7279,33.6868,33.7197,47766.0
2017-05-17 15:00:00,41.0,41.0,40.98,41.0,38359.0,33.7279,33.7279,33.7115,33.7279,38359.0
2017-05-17 15:10:00,41.0,41.11,40.98,41.1,115661.0,33.7279,33.8184,33.7115,33.8102,115661.0
2017-05-17 15:20:00,41.1,41.1,41.03,41.09,138131.0,33.8102,33.8102,33.7526,33.802,138131.0
2017-05-17 15:30:00,41.08,41.19,41.08,41.16,87865.0,33.7937,33.8842,33.7937,33.8596,87865.0
2017-05-17 15:40:00,41.15,41.16,41.07,41.14,172909.0,33.8513,33.8596,33.7855,33.8431,172909.0
2017-05-17 15:50:00,41.14,41.2,41.06,41.17,787326.0,33.8431,33.8925,33.7773,33.8678,787326.0
2017-05-18 09:30:00,41.39,41.56,41.25,41.54,193474.0,34.0488,34.1886,33.9336,34.1722,193474.0
2017-05-18 09:40:00,41.56,41.58,41.33,41.33,163112.0,34.1886,34.2051,33.9994,33.9994,163112.0
2017-05-18 09:50:00,41.34,41.41,41.32,41.34,226689.0,34.0076,34.0652,33.9912,34.0076,226689.0
2017-05-18 10:00:00,41.34,41.53,41.25,41.52,152134.0,34.0076,34.1639,33.9336,34.1557,152134.0
2017-05-18 10:10:00,41.52,41.52,41.35,41.4,177154.0,34.1557,34.1557,34.0159,34.057,177154.0
2017-05-18 10:20:00,41.41,41.5,41.38,41.47,173466.0,34.0652,34.1392,34.0405,34.1146,173466.0
2017-05-18 10:30:00,41.47,41.49,41.4,41.4,75461.0,34.1146,34.131,34.057,34.057,75461.0
2017-05-18 10:40:00,41.41,41.5,41.38,41.46,67504.0,34.0652,34.1392,34.0405,34.1063,67504.0
2017-05-18 10:50:00,41.47,41.6,41.47,41.6,75135.0,34.1146,34.2215,34.1146,34.2215,75135.0
2017-05-18 11:00:00,41.6,41.65,41.56,41.59,79995.0,34.2215,34.2626,34.1886,34.2133,79995.0
2017-05-18 11:10:00,41.59,41.65,41.59,41.59,76727.0,34.2133,34.2626,34.2133,34.2133,76727.0
2017-05-18 11:20:00,41.59,41.6,41.51,41.51,54041.0,34.2133,34.2215,34.1475,34.1475,54041.0
2017-05-18 11:30:00,41.51,41.61,41.51,41.6,114934.0,34.1475,34.2297,34.1475,34.2215,114934.0
2017-05-18 11:40:00,41.6,41.61,41.53,41.58,85790.0,34.2215,34.2297,34.1639,34.2051,85790.0
2017-05-18 11:50:00,41.58,41.59,41.53,41.53,50040.0,34.2051,34.2133,34.1639,34.1639,50040.0
2017-05-18 12:00:00,41.54,41.56,41.49,41.53,37940.0,34.1722,34.1886,34.131,34.1639,37940.0
2017-05-18 12:10:00,41.53,41.58,41.52,41.57,97215.0,34.1639,34.2051,34.1557,34.1968,97215.0
2017-05-18 12:20:00,41.57,41.59,41.51,41.52,48405.0,34.1968,34.2133,34.1475,34.1557,48405.0
2017-05-18 12:30:00,41.51,41.52,41.36,41.4,138594.0,34.1475,34.1557,34.0241,34.057,138594.0
2017-05-18 12:40:00,41.41,41.43,41.38,41.4,42127.0,34.0652,34.0817,34.0405,34.057,42127.0
2017-05-18 12:50:00,41.4,41.42,41.34,41.4,52589.0,34.057,34.0734,34.0076,34.057,52589.0
2017-05-18 13:00:00,41.39,41.42,41.34,41.34,34463.0,34.0488,34.0734,34.0076,34.0076,34463.0
2017-05-18 13:10:00,41.35,41.47,41.35,41.44,35793.0,34.0159,34.1146,34.0159,34.0899,35793.0
2017-05-18 13:20:00,41.44,41.46,41.41,41.42,63054.0,34.0899,34.1063,34.0652,34.0734,63054.0
2017-05-18 13:30:00,41.41,41.45,41.39,41.43,45121.0,34.0652,34.0981,34.0488,34.0817,45121.0
2017-05-18 13:40:00,41.44,41.45,41.41,41.43,30943.0,34.0899,34.0981,34.0652,34.0817,30943.0
2017-05-18 13:50:00,41.42,41.52,41.42,41.49,76750.0,34.0734,34.1557,34.0734,34.131,76750.0
2017-05-18 14:00:00,41.49,41.58,41.49,41.58,61513.0,34.131,34.2051,34.131,34.2051,61513.0
2017-05-18 14:10:00,41.58,41.6,41.54,41.56,37637.0,34.2051,34.2215,34.1722,34.1886,37637.0
2017-05-18 14:20:00,41.57,41.6,41.54,41.58,43554.0,34.1968,34.2215,34.1722,34.2051,43554.0
2017-05-18 14:30:00,41.58,41.61,41.57,41.57,85465.0,34.2051,34.2297,34.1968,34.1968,85465.0
2017-05-18 14:40:00,41.57,41.59,41.54,41.55,36864.0,34.1968,34.2133,34.1722,34.1804,36864.0
2017-05-18 14:50:00,41.55,41.58,41.52,41.52,37165.0,34.1804,34.2051,34.1557,34.1557,37165.0
2017-05-18 15:00:00,41.53,41.56,41.52,41.56,46698.0,34.1639,34.1886,34.1557,34.1886,46698.0
2017-05-18 15:10:00,41.57,41.59,41.51,41.51,47424.0,34.1968,34.2133,34.1475,34.1475,47424.0
2017-05-18 15:20:00,41.51,41.57,41.48,41.56,80558.0,34.1475,34.1968,34.1228,34.1886,80558.0
2017-05-18 15:30:00,41.55,41.56,41.47,41.52,124802.0,34.1804,34.1886,34.1146,34.1557,124802.0
2017-05-18 15:40:00,41.51,41.62,41.5,41.6,252001.0,34.1475,34.238,34.1392,34.2215,252001.0
2017-05-18 15:50:00,41.59,41.65,41.55,41.56,557529.0,34.2133,34.2626,34.1804,34.1886,557529.0
2017-05-19 09:30:00,41.61,41.61,41.26,41.48,326871.0,34.2297,34.2297,33.9418,34.1228,326871.0
2017-05-19 09:40:00,41.5,41.57,41.41,41.55,82515.0,34.1392,34.1968,34.0652,34.1804,82515.0
2017-05-19 09:50:00,41.54,41.74,41.54,41.63,53139.0,34.1722,34.3367,34.1722,34.2462,53139.0
2017-05-19 10:00:00,41.64,41.7,41.59,41.61,94201.0,34.2544,34.3038,34.2133,34.2297,94201.0
2017-05-19 10:10:00,41.61,41.62,41.52,41.53,240649.0,34.2297,34.238,34.1557,34.1639,240649.0
2017-05-19 10:20:00,41.52,41.59,41.5,41.54,75343.0,34.1557,34.2133,34.1392,34.1722,75343.0
2017-05-19 10:30:00,41.54,41.56,41.42,41.5,428836.0,34.1722,34.1886,34.0734,34.1392,428836.0
2017-05-19 10:40:00,41.49,41.5,41.42,41.46,155001.0,34.131,34.1392,34.0734,34.1063,155001.0
2017-05-19 10:50:00,41.46,41.51,41.42,41.5,47603.0,34.1063,34.1475,34.0734,34.1392,47603.0
2017-05-19 11:00:00,41.51,41.55,41.5,41.51,49997.0,34.1475,34.1804,34.1392,34.1475,49997.0
2017-05-19 11:10:00,41.5,41.53,41.48,41.48,62197.0,34.1392,34.1639,34.1228,34.1228,62197.0
2017-05-19 11:20:00,41.48,41.51,41.46,41.5,69067.0,34.1228,34.1475,34.1063,34.1392,69067.0
2017-05-19 11:30:00,41.51,41.58,41.5,41.57,79962.0,34.1475,34.2051,34.1392,34.1968,79962.0
2017-05-19 11:40:00,41.57,41.58,41.55,41.57,42282.0,34.1968,34.2051,34.1804,34.1968,42282.0
2017-05-19 11:50:00,41.56,41.57,41.52,41.55,35367.0,34.1886,34.1968,34.1557,34.1804,35367.0
2017-05-19 12:00:00,41.55,41.57,41.53,41.54,18655.0,34.1804,34.1968,34.1639,34.1722,18655.0
2017-05-19 12:10:00,41.54,41.54,41.47,41.5,38957.0,34.1722,34.1722,34.1146,34.1392,38957.0
2017-05-19 12:20:00,41.5,41.51,41.49,41.49,20125.0,34.1392,34.1475,34.131,34.131,20125.0
2017-05-19 12:30:00,41.5,41.53,41.49,41.49,23333.0,34.1392,34.1639,34.131,34.131,23333.0
2017-05-19 12:40:00,41.49,41.5,41.44,41.46,71505.0,34.131,34.1392,34.0899,34.1063,71505.0
2017-05-19 12:50:00,41.46,41.46,41.42,41.42,25545.0,34.1063,34.1063,34.0734,34.0734,25545.0
2017-05-19 13:00:00,41.42,41.44,41.39,41.39,36137.0,34.0734,34.0899,34.0488,34.0488,36137.0
2017-05-19 13:10:00,41.4,41.41,41.38,41.4,65389.0,34.057,34.0652,34.0405,34.057,65389.0
2017-05-19 13:20:00,41.41,41.43,41.4,41.42,42203.0,34.0652,34.0817,34.057,34.0734,42203.0
2017-05-19 13:30:00,41.42,41.42,41.38,41.4,41732.0,34.0734,34.0734,34.0405,34.057,41732.0
2017-05-19 13:40:00,41.4,41.4,41.38,41.39,34691.0,34.057,34.057,34.0405,34.0488,34691.0
2017-05-19 13:50:00,41.39,41.41,41.37,41.37,33346.0,34.0488,34.0652,34.0323,34.0323,33346.0
2017-05-19 14:00:00,41.37,41.41,41.37,41.38,58640.0,34.0323,34.0652,34.0323,34.0405,58640.0
2017-05-19 14:10:00,41.38,41.38,41.33,41.34,65980.0,34.0405,34.0405,33.9994,34.0076,65980.0
2017-05-19 14:20:00,41.34,41.36,41.32,41.35,44150.0,34.0076,34.0241,33.9912,34.0159,44150.0
2017-05-19 14:30:00,41.35,41.39,41.34,41.39,41973.0,34.0159,34.0488,34.0076,34.0488,41973.0
2017-05-19 14:40:00,41.4,41.42,41.38,41.39,40500.0,34.057,34.0734,34.0405,34.0488,40500.0
2017-05-19 14:50:00,41.38,41.39,41.33,41.33,42524.0,34.0405,34.0488,33.9994,33.9994,42524.0
2017-05-19 15:00:00,41.34,41.34,41.18,41.19,125628.0,34.0076,34.0076,33.876,33.8842,125628.0
2017-05-19 15:10:00,41.2,41.25,41.13,41.13,130196.0,33.8925,33.9336,33.8349,33.8349,130196.0
2017-05-19 15:20:00,41.13,41.19,41.11,41.14,129947.0,33.8349,33.8842,33.8184,33.8431,129947.0
2017-05-19 15:30:00,41.13,41.14,41.1,41.14,155567.0,33.8349,33.8431,33.8102,33.8431,155567.0
2017-05-19 15:40:00,41.14,41.14,41.05,41.05,214877.0,33.8431,33.8431,33.7691,33.7691,214877.0
2017-05-19 15:50:00,41.05,41.11,41.04,41.1,827708.0,33.7691,33.8184,33.7608,33.8102,827708.0
2017-05-22 09:30:00,41.26,41.4,41.26,41.4,58096.0,33.9418,34.057,33.9418,34.057,58096.0
2017-05-22 09:40:00,41.4,41.51,41.37,41.5,67821.0,34.057,34.1475,34.0323,34.1392,67821.0
2017-05-22 09:50:00,41.5,41.56,41.48,41.49,44425.0,34.1392,34.1886,34.1228,34.131,44425.0
2017-05-22 10:00:00,41.49,41.51,41.48,41.5,62939.0,34.131,34.1475,34.1228,34.1392,62939.0
2017-05-22 10:10:00,41.5,41.52,41.49,41.51,50564.0,34.1392,34.1557,34.131,34.1475,50564.0
2017-05-22 10:20:00,41.51,41.58,41.48,41.58,30353.0,34.1475,34.2051,34.1228,34.2051,30353.0
2017-05-22 10:30:00,41.58,41.58,41.54,41.56,29366.0,34.2051,34.2051,34.1722,34.1886,29366.0
2017-05-22 10:40:00,41.57,41.57,41.5,41.52,52701.0,34.1968,34.1968,34.1392,34.1557,52701.0
2017-05-22 10:50:00,41.52,41.55,41.5,41.55,41429.0,34.1557,34.1804,34.1392,34.1804,41429.0
2017-05-22 11:00:00,41.55,41.57,41.52,41.55,75780.0,34.1804,34.1968,34.1557,34.1804,75780.0
2017-05-22 11:10:00,41.55,41.65,41.54,41.65,47874.0,34.1804,34.2626,34.1722,34.2626,47874.0
2017-05-22 11:20:00,41.65,41.66,41.64,41.64,17346.0,34.2626,34.2709,34.2544,34.2544,17346.0
2017-05-22 11:30:00,41.65,41.7,41.64,41.7,18446.0,34.2626,34.3038,34.2544,34.3038,18446.0
2017-05-22 11:40:00,41.7,41.7,41.65,41.66,33152.0,34.3038,34.3038,34.2626,34.2709,33152.0
2017-05-22 11:50:00,41.65,41.65,41.63,41.65,44662.0,34.2626,34.2626,34.2462,34.2626,44662.0
2017-05-22 12:00:00,41.65,41.75,41.64,41.75,72071.0,34.2626,34.3449,34.2544,34.3449,72071.0
2017-05-22 12:10:00,41.75,41.79,41.73,41.74,108982.0,34.3449,34.3778,34.3285,34.3367,108982.0
2017-05-22 12:20:00,41.75,41.78,41.72,41.73,116775.0,34.3449,34.3696,34.3202,34.3285,116775.0
2017-05-22 12:30:00,41.74,41.75,41.65,41.65,55186.0,34.3367,34.3449,34.2626,34.2626,55186.0
2017-05-22 12:40:00,41.66,41.66,41.62,41.64,24844.0,34.2709,34.2709,34.238,34.2544,24844.0
2017-05-22 12:50:00,41.64,41.65,41.5,41.6,110435.0,34.2544,34.2626,34.1392,34.2215,110435.0
2017-05-22 13:00:00,41.61,41.61,41.54,41.55,127044.0,34.2297,34.2297,34.1722,34.1804,127044.0
2017-05-22 13:10:00,41.55,41.6,41.55,41.6,45922.0,34.1804,34.2215,34.1804,34.2215,45922.0
2017-05-22 13:20:00,41.6,41.6,41.56,41.59,35132.0,34.2215,34.2215,34.1886,34.2133,35132.0
2017-05-22 13:30:00,41.59,41.6,41.55,41.55,25873.0,34.2133,34.2215,34.1804,34.1804,25873.0
2017-05-22 13:40:00,41.55,41.56,41.53,41.55,126552.0,34.1804,34.1886,34.1639,34.1804,126552.0
2017-05-22 13:50:00,41.55,41.59,41.52,41.54,54911.0,34.1804,34.2133,34.1557,34.1722,54911.0
2017-05-22 14:00:00,41.54,41.56,41.53,41.55,39018.0,34.1722,34.1886,34.1639,34.1804,39018.0
2017-05-22 14:10:00,41.55,41.57,41.54,41.57,52614.0,34.1804,34.1968,34.1722,34.1968,52614.0
2017-05-22 14:20:00,41.56,41.57,41.54,41.56,22876.0,34.1886,34.1968,34.1722,34.1886,22876.0
2017-05-22 14:30:00,41.56,41.58,41.56,41.56,21426.0,34.1886,34.2051,34.1886,34.1886,21426.0
2017-05-22 14:40:00,41.56,41.56,41.52,41.55,53295.0,34.1886,34.1886,34.1557,34.1804,53295.0
2017-05-22 14:50:00,41.55,41.57,41.52,41.54,35463.0,34.1804,34.1968,34.1557,34.1722,35463.0
2017-05-22 15:00:00,41.54,41.55,41.52,41.53,30309.0,34.1722,34.1804,34.1557,34.1639,30309.0
2017-05-22 15:10:00,41.53,41.55,41.51,41.51,28513.0,34.1639,34.1804,34.1475,34.1475,28513.0
2017-05-22 15:20:00,41.52,41.53,41.5,41.53,67369.0,34.1557,34.1639,34.1392,34.1639,67369.0
2017-05-22 15:30:00,41.54,41.54,41.52,41.53,97749.0,34.1722,34.1722,34.1557,34.1639,97749.0
2017-05-22 15:40:00,41.52,41.55,41.52,41.53,184495.0,34.1557,34.1804,34.1557,34.1639,184495.0
2017-05-22 15:50:00,41.54,41.54,41.5,41.51,311456.0,34.1722,34.1722,34.1392,34.1475,311456.0
2017-05-23 09:30:00,41.54,41.65,41.37,41.48,65273.0,34.1722,34.2626,34.0323,34.1228,65273.0
2017-05-23 09:40:00,41.48,41.62,41.48,41.61,683151.0,34.1228,34.238,34.1228,34.2297,683151.0
2017-05-23 09:50:00,41.61,41.62,41.59,41.59,69211.0,34.2297,34.238,34.2133,34.2133,69211.0
2017-05-23 10:00:00,41.58,41.62,41.55,41.59,149992.0,34.2051,34.238,34.1804,34.2133,149992.0
2017-05-23 10:10:00,41.59,41.6,41.45,41.46,83405.0,34.2133,34.2215,34.0981,34.1063,83405.0
2017-05-23 10:20:00,41.46,41.58,41.46,41.53,67269.0,34.1063,34.2051,34.1063,34.1639,67269.0
2017-05-23 10:30:00,41.53,41.56,41.49,41.54,72454.0,34.1639,34.1886,34.131,34.1722,72454.0
2017-05-23 10:40:00,41.54,41.55,41.5,41.52,36649.0,34.1722,34.1804,34.1392,34.1557,36649.0
2017-05-23 10:50:00,41.52,41.56,41.52,41.54,246870.0,34.1557,34.1886,34.1557,34.1722,246870.0
2017-05-23 11:00:00,41.55,41.55,41.53,41.53,26509.0,34.1804,34.1804,34.1639,34.1639,26509.0
2017-05-23 11:10:00,41.53,41.55,41.52,41.54,238461.0,34.1639,34.1804,34.1557,34.1722,238461.0
2017-05-23 11:20:00,41.54,41.6,41.53,41.6,87206.0,34.1722,34.2215,34.1639,34.2215,87206.0
2017-05-23 11:30:00,41.59,41.6,41.57,41.59,84819.0,34.2133,34.2215,34.1968,34.2133,84819.0
2017-05-23 11:40:00,41.59,41.6,41.58,41.59,29737.0,34.2133,34.2215,34.2051,34.2133,29737.0
2017-05-23 11:50:00,41.6,41.6,41.55,41.56,46302.0,34.2215,34.2215,34.1804,34.1886,46302.0
2017-05-23 12:00:00,41.55,41.6,41.55,41.59,31548.0,34.1804,34.2215,34.1804,34.2133,31548.0
2017-05-23 12:10:00,41.6,41.6,41.59,41.59,17605.0,34.2215,34.2215,34.2133,34.2133,17605.0
2017-05-23 12:20:00,41.6,41.6,41.56,41.57,31411.0,34.2215,34.2215,34.1886,34.1968,31411.0
2017-05-23 12:30:00,41.56,41.58,41.55,41.56,51181.0,34.1886,34.2051,34.1804,34.1886,51181.0
2017-05-23 12:40:00,41.57,41.59,41.56,41.57,25360.0,34.1968,34.2133,34.1886,34.1968,25360.0
2017-05-23 12:50:00,41.58,41.58,41.54,41.55,25967.0,34.2051,34.2051,34.1722,34.1804,25967.0
2017-05-23 13:00:00,41.54,41.55,41.52,41.55,20883.0,34.1722,34.1804,34.1557,34.1804,20883.0
2017-05-23 13:10:00,41.54,41.6,41.53,41.58,163062.0,34.1722,34.2215,34.1639,34.2051,163062.0
2017-05-23 13:20:00,41.57,41.59,41.56,41.58,26431.0,34.1968,34.2133,34.1886,34.2051,26431.0
2017-05-23 13:30:00,41.59,41.6,41.59,41.59,12637.0,34.2133,34.2215,34.2133,34.2133,12637.0
2017-05-23 13:40:00,41.59,41.6,41.57,41.58,30913.0,34.2133,34.2215,34.1968,34.2051,30913.0
2017-05-23 13:50:00,41.57,41.6,41.55,41.59,36786.0,34.1968,34.2215,34.1804,34.2133,36786.0
2017-05-23 14:00:00,41.59,41.59,41.58,41.58,20482.0,34.2133,34.2133,34.2051,34.2051,20482.0
2017-05-23 14:10:00,41.58,41.59,41.54,41.55,90427.0,34.2051,34.2133,34.1722,34.1804,90427.0
2017-05-23 14:20:00,41.55,41.57,41.54,41.56,53063.0,34.1804,34.1968,34.1722,34.1886,53063.0
2017-05-23 14:30:00,41.56,41.58,41.55,41.58,34209.0,34.1886,34.2051,34.1804,34.2051,34209.0
2017-05-23 14:40:00,41.58,41.6,41.56,41.58,72883.0,34.2051,34.2215,34.1886,34.2051,72883.0
2017-05-23 14:50:00,41.59,41.59,41.56,41.56,44904.0,34.2133,34.2133,34.1886,34.1886,44904.0
2017-05-23 15:00:00,41.56,41.6,41.56,41.59,71653.0,34.1886,34.2215,34.1886,34.2133,71653.0
2017-05-23 15:10:00,41.59,41.61,41.56,41.56,83447.0,34.2133,34.2297,34.1886,34.1886,83447.0
2017-05-23 15:20:00,41.56,41.57,41.53,41.55,51504.0,34.1886,34.1968,34.1639,34.1804,51504.0
2017-05-23 15:30:00,41.55,41.57,41.54,41.57,58270.0,34.1804,34.1968,34.1722,34.1968,58270.0
2017-05-23 15:40:00,41.57,41.59,41.53,41.53,183659.0,34.1968,34.2133,34.1639,34.1639,183659.0
2017-05-23 15:50:00,41.53,41.56,41.53,41.55,342797.0,34.1639,34.1886,34.1639,34.1804,342797.0
2017-05-24 09:30:00,41.57,41.63,41.53,41.55,86386.0,34.1968,34.2462,34.1639,34.1804,86386.0
2017-05-24 09:40:00,41.55,41.6,41.55,41.59,98995.0,34.1804,34.2215,34.1804,34.2133,98995.0
2017-05-24 09:50:00,41.59,41.64,41.57,41.63,68084.0,34.2133,34.2544,34.1968,34.2462,68084.0
2017-05-24 10:00:00,41.63,41.65,41.6,41.64,60401.0,34.2462,34.2626,34.2215,34.2544,60401.0
2017-05-24 10:10:00,41.64,41.65,41.63,41.65,45996.0,34.2544,34.2626,34.2462,34.2626,45996.0
2017-05-24 10:20:00,41.65,41.78,41.63,41.74,97057.0,34.2626,34.3696,34.2462,34.3367,97057.0
2017-05-24 10:30:00,41.73,41.74,41.67,41.7,62058.0,34.3285,34.3367,34.2791,34.3038,62058.0
2017-05-24 10:40:00,41.7,41.71,41.67,41.69,19744.0,34.3038,34.312,34.2791,34.2955,19744.0
2017-05-24 10:50:00,41.7,41.71,41.69,41.69,20795.0,34.3038,34.312,34.2955,34.2955,20795.0
2017-05-24 11:00:00,41.7,41.7,41.67,41.69,39871.0,34.3038,34.3038,34.2791,34.2955,39871.0
2017-05-24 11:10:00,41.68,41.69,41.66,41.68,27114.0,34.2873,34.2955,34.2709,34.2873,27114.0
2017-05-24 11:20:00,41.68,41.68,41.66,41.68,32092.0,34.2873,34.2873,34.2709,34.2873,32092.0
2017-05-24 11:30:00,41.68,41.7,41.67,41.67,42268.0,34.2873,34.3038,34.2791,34.2791,42268.0
2017-05-24 11:40:00,41.68,41.68,41.63,41.67,85356.0,34.2873,34.2873,34.2462,34.2791,85356.0
2017-05-24 11:50:00,41.68,41.68,41.65,41.65,28846.0,34.2873,34.2873,34.2626,34.2626,28846.0
2017-05-24 12:00:00,41.65,41.66,41.61,41.65,55198.0,34.2626,34.2709,34.2297,34.2626,55198.0
2017-05-24 12:10:00,41.65,41.65,41.61,41.62,19876.0,34.2626,34.2626,34.2297,34.238,19876.0
2017-05-24 12:20:00,41.61,41.65,41.61,41.64,40814.0,34.2297,34.2626,34.2297,34.2544,40814.0
2017-05-24 12:30:00,41.65,41.66,41.62,41.66,38823.0,34.2626,34.2709,34.238,34.2709,38823.0
2017-05-24 12:40:00,41.65,41.69,41.64,41.69,51688.0,34.2626,34.2955,34.2544,34.2955,51688.0
2017-05-24 12:50:00,41.69,41.7,41.67,41.69,43857.0,34.2955,34.3038,34.2791,34.2955,43857.0
2017-05-24 13:00:00,41.69,41.69,41.67,41.68,19529.0,34.2955,34.2955,34.2791,34.2873,19529.0
2017-05-24 13:10:00,41.69,41.69,41.67,41.69,26172.0,34.2955,34.2955,34.2791,34.2955,26172.0
2017-05-24 13:20:00,41.69,41.69,41.66,41.68,13297.0,34.2955,34.2955,34.2709,34.2873,13297.0
2017-05-24 13:30:00,41.69,41.69,41.66,41.68,15136.0,34.2955,34.2955,34.2709,34.2873,15136.0
2017-05-24 13:40:00,41.68,41.69,41.66,41.69,18731.0,34.2873,34.2955,34.2709,34.2955,18731.0
2017-05-24 13:50:00,41.69,41.69,41.68,41.69,14410.0,34.2955,34.2955,34.2873,34.2955,14410.0
2017-05-24 14:00:00,41.69,41.75,41.67,41.73,77434.0,34.2955,34.3449,34.2791,34.3285,77434.0
2017-05-24 14:10:00,41.73,41.8,41.72,41.8,34407.0,34.3285,34.386,34.3202,34.386,34407.0
2017-05-24 14:20:00,41.79,41.8,41.73,41.75,60621.0,34.3778,34.386,34.3285,34.3449,60621.0
2017-05-24 14:30:00,41.74,41.75,41.73,41.74,27828.0,34.3367,34.3449,34.3285,34.3367,27828.0
2017-05-24 14:40:00,41.74,41.76,41.73,41.75,15712.0,34.3367,34.3531,34.3285,34.3449,15712.0
2017-05-24 14:50:00,41.75,41.75,41.74,41.75,19000.0,34.3449,34.3449,34.3367,34.3449,19000.0
2017-05-24 15:00:00,41.75,41.75,41.69,41.71,51319.0,34.3449,34.3449,34.2955,34.312,51319.0
2017-05-24 15:10:00,41.7,41.72,41.7,41.71,45104.0,34.3038,34.3202,34.3038,34.312,45104.0
2017-05-24 15:20:00,41.71,41.75,41.7,41.75,32406.0,34.312,34.3449,34.3038,34.3449,32406.0
2017-05-24 15:30:00,41.75,41.79,41.74,41.77,59474.0,34.3449,34.3778,34.3367,34.3614,59474.0
2017-05-24 15:40:00,41.78,41.82,41.77,41.8,71674.0,34.3696,34.4025,34.3614,34.386,71674.0
2017-05-24 15:50:00,41.81,41.85,41.8,41.82,240078.0,34.3943,34.4272,34.386,34.4025,240078.0
2017-05-25 09:30:00,41.93,41.98,41.84,41.95,30951.0,34.493,34.5341,34.4189,34.5094,30951.0
2017-05-25 09:40:00,41.97,42.04,41.92,42.01,20892.0,34.5259,34.5835,34.4848,34.5588,20892.0
2017-05-25 09:50:00,42.0,42.05,41.94,41.95,59142.0,34.5506,34.5917,34.5012,34.5094,59142.0
2017-05-25 10:00:00,41.95,41.95,41.89,41.9,35958.0,34.5094,34.5094,34.4601,34.4683,35958.0
2017-05-25 10:10:00,41.9,41.97,41.9,41.97,21459.0,34.4683,34.5259,34.4683,34.5259,21459.0
2017-05-25 10:20:00,41.97,41.99,41.96,41.96,27059.0,34.5259,34.5423,34.5177,34.5177,27059.0
2017-05-25 10:30:00,41.97,42.01,41.96,42.01,80981.0,34.5259,34.5588,34.5177,34.5588,80981.0
2017-05-25 10:40:00,42.01,42.08,42.0,42.03,40245.0,34.5588,34.6164,34.5506,34.5752,40245.0
2017-05-25 10:50:00,42.02,42.03,42.01,42.02,23648.0,34.567,34.5752,34.5588,34.567,23648.0
2017-05-25 11:00:00,42.02,42.13,42.01,42.13,29651.0,34.567,34.6575,34.5588,34.6575,29651.0
2017-05-25 11:10:00,42.13,42.14,42.1,42.14,18401.0,34.6575,34.6657,34.6328,34.6657,18401.0
2017-05-25 11:20:00,42.15,42.23,42.15,42.2,47910.0,34.674,34.7398,34.674,34.7151,47910.0
2017-05-25 11:30:00,42.2,42.21,42.14,42.15,34049.0,34.7151,34.7233,34.6657,34.674,34049.0
2017-05-25 11:40:00,42.15,42.17,42.12,42.16,19190.0,34.674,34.6904,34.6493,34.6822,19190.0
2017-05-25 11:50:00,42.16,42.18,42.15,42.17,24361.0,34.6822,34.6986,34.674,34.6904,24361.0
2017-05-25 12:00:00,42.18,42.25,42.17,42.25,16260.0,34.6986,34.7562,34.6904,34.7562,16260.0
2017-05-25 12:10:00,42.25,42.26,42.23,42.26,16842.0,34.7562,34.7645,34.7398,34.7645,16842.0
2017-05-25 12:20:00,42.25,42.29,42.24,42.25,19980.0,34.7562,34.7891,34.748,34.7562,19980.0
2017-05-25 12:30:00,42.25,42.3,42.24,42.29,16661.0,34.7562,34.7974,34.748,34.7891,16661.0
2017-05-25 12:40:00,42.3,42.34,42.29,42.33,23300.0,34.7974,34.8303,34.7891,34.822,23300.0
2017-05-25 12:50:00,42.33,42.35,42.32,42.34,11561.0,34.822,34.8385,34.8138,34.8303,11561.0
2017-05-25 13:00:00,42.34,42.35,42.33,42.34,45199.0,34.8303,34.8385,34.822,34.8303,45199.0
2017-05-25 13:10:00,42.34,42.34,42.32,42.33,31491.0,34.8303,34.8303,34.8138,34.822,31491.0
2017-05-25 13:20:00,42.33,42.35,42.28,42.31,74241.0,34.822,34.8385,34.7809,34.8056,74241.0
2017-05-25 13:30:00,42.31,42.32,42.29,42.3,22727.0,34.8056,34.8138,34.7891,34.7974,22727.0
2017-05-25 13:40:00,42.31,42.31,42.28,42.29,18474.0,34.8056,34.8056,34.7809,34.7891,18474.0
2017-05-25 13:50:00,42.28,42.31,42.28,42.3,19662.0,34.7809,34.8056,34.7809,34.7974,19662.0
2017-05-25 14:00:00,42.3,42.31,42.29,42.31,30329.0,34.7974,34.8056,34.7891,34.8056,30329.0
2017-05-25 14:10:00,42.3,42.31,42.29,42.29,17448.0,34.7974,34.8056,34.7891,34.7891,17448.0
2017-05-25 14:20:00,42.3,42.34,42.29,42.3,42365.0,34.7974,34.8303,34.7891,34.7974,42365.0
2017-05-25 14:30:00,42.3,42.31,42.28,42.3,48428.0,34.7974,34.8056,34.7809,34.7974,48428.0
2017-05-25 14:40:00,42.3,42.31,42.29,42.3,37204.0,34.7974,34.8056,34.7891,34.7974,37204.0
2017-05-25 14:50:00,42.31,42.31,42.28,42.28,15964.0,34.8056,34.8056,34.7809,34.7809,15964.0
2017-05-25 15:00:00,42.29,42.29,42.27,42.28,20970.0,34.7891,34.7891,34.7727,34.7809,20970.0
2017-05-25 15:10:00,42.29,42.3,42.27,42.29,26219.0,34.7891,34.7974,34.7727,34.7891,26219.0
2017-05-25 15:20:00,42.3,42.3,42.27,42.3,23142.0,34.7974,34.7974,34.7727,34.7974,23142.0
2017-05-25 15:30:00,42.3,42.31,42.28,42.3,68443.0,34.7974,34.8056,34.7809,34.7974,68443.0
2017-05-25 15:40:00,42.3,42.3,42.29,42.3,127685.0,34.7974,34.7974,34.7891,34.7974,127685.0
2017-05-25 15:50:00,42.3,42.3,42.25,42.27,251295.0,34.7974,34.7974,34.7562,34.7727,251295.0
2017-05-26 09:30:00,42.32,42.32,42.19,42.23,34310.0,34.8138,34.8138,34.7069,34.7398,34310.0
2017-05-26 09:40:00,42.23,42.28,42.23,42.27,44200.0,34.7398,34.7809,34.7398,34.7727,44200.0
2017-05-26 09:50:00,42.26,42.26,42.19,42.19,27875.0,34.7645,34.7645,34.7069,34.7069,27875.0
2017-05-26 10:00:00,42.19,42.21,42.15,42.2,79290.0,34.7069,34.7233,34.674,34.7151,79290.0
2017-05-26 10:10:00,42.2,42.25,42.19,42.24,31875.0,34.7151,34.7562,34.7069,34.748,31875.0
2017-05-26 10:20:00,42.24,42.27,42.22,42.25,30844.0,34.748,34.7727,34.7315,34.7562,30844.0
2017-05-26 10:30:00,42.25,42.32,42.24,42.32,23047.0,34.7562,34.8138,34.748,34.8138,23047.0
2017-05-26 10:40:00,42.32,42.33,42.31,42.31,18992.0,34.8138,34.822,34.8056,34.8056,18992.0
2017-05-26 10:50:00,42.31,42.31,42.26,42.28,16851.0,34.8056,34.8056,34.7645,34.7809,16851.0
2017-05-26 11:00:00,42.29,42.33,42.27,42.3,36908.0,34.7891,34.822,34.7727,34.7974,36908.0
2017-05-26 11:10:00,42.3,42.32,42.29,42.32,10331.0,34.7974,34.8138,34.7891,34.8138,10331.0
2017-05-26 11:20:00,42.33,42.33,42.31,42.33,29197.0,34.822,34.822,34.8056,34.822,29197.0
2017-05-26 11:30:00,42.32,42.33,42.31,42.32,25527.0,34.8138,34.822,34.8056,34.8138,25527.0
2017-05-26 11:40:00,42.32,42.34,42.31,42.34,20558.0,34.8138,34.8303,34.8056,34.8303,20558.0
2017-05-26 11:50:00,42.34,42.34,42.3,42.3,12649.0,34.8303,34.8303,34.7974,34.7974,12649.0
2017-05-26 12:00:00,42.3,42.32,42.26,42.29,24131.0,34.7974,34.8138,34.7645,34.7891,24131.0
2017-05-26 12:10:00,42.29,42.32,42.28,42.31,18081.0,34.7891,34.8138,34.7809,34.8056,18081.0
2017-05-26 12:20:00,42.31,42.35,42.31,42.35,14301.0,34.8056,34.8385,34.8056,34.8385,14301.0
2017-05-26 12:30:00,42.34,42.38,42.33,42.38,11627.0,34.8303,34.8632,34.822,34.8632,11627.0
2017-05-26 12:40:00,42.38,42.42,42.37,42.41,8873.0,34.8632,34.8961,34.8549,34.8878,8873.0
2017-05-26 12:50:00,42.4,42.43,42.4,42.41,6808.0,34.8796,34.9043,34.8796,34.8878,6808.0
2017-05-26 13:00:00,42.41,42.43,42.4,42.43,5373.0,34.8878,34.9043,34.8796,34.9043,5373.0
2017-05-26 13:10:00,42.43,42.44,42.4,42.41,12140.0,34.9043,34.9125,34.8796,34.8878,12140.0
2017-05-26 13:20:00,42.4,42.41,42.38,42.4,26762.0,34.8796,34.8878,34.8632,34.8796,26762.0
2017-05-26 13:30:00,42.4,42.42,42.4,42.41,9732.0,34.8796,34.8961,34.8796,34.8878,9732.0
2017-05-26 13:40:00,42.41,42.42,42.4,42.4,6400.0,34.8878,34.8961,34.8796,34.8796,6400.0
2017-05-26 13:50:00,42.4,42.4,42.36,42.36,9689.0,34.8796,34.8796,34.8467,34.8467,9689.0
2017-05-26 14:00:00,42.37,42.37,42.35,42.37,14463.0,34.8549,34.8549,34.8385,34.8549,14463.0
2017-05-26 14:10:00,42.37,42.39,42.35,42.36,18006.0,34.8549,34.8714,34.8385,34.8467,18006.0
2017-05-26 14:20:00,42.35,42.36,42.33,42.33,15203.0,34.8385,34.8467,34.822,34.822,15203.0
2017-05-26 14:30:00,42.33,42.34,42.31,42.31,15581.0,34.822,34.8303,34.8056,34.8056,15581.0
2017-05-26 14:40:00,42.31,42.32,42.29,42.32,27306.0,34.8056,34.8138,34.7891,34.8138,27306.0
2017-05-26 14:50:00,42.32,42.34,42.31,42.33,15247.0,34.8138,34.8303,34.8056,34.822,15247.0
2017-05-26 15:00:00,42.33,42.34,42.3,42.32,26609.0,34.822,34.8303,34.7974,34.8138,26609.0
2017-05-26 15:10:00,42.32,42.33,42.31,42.33,16234.0,34.8138,34.822,34.8056,34.822,16234.0
2017-05-26 15:20:00,42.33,42.33,42.28,42.29,30215.0,34.822,34.822,34.7809,34.7891,30215.0
2017-05-26 15:30:00,42.29,42.3,42.28,42.3,30899.0,34.7891,34.7974,34.7809,34.7974,30899.0
2017-05-26 15:40:00,42.29,42.3,42.26,42.26,74626.0,34.7891,34.7974,34.7645,34.7645,74626.0
2017-05-26 15:50:00,42.26,42.31,42.24,42.3,354598.0,34.7645,34.8056,34.748,34.7974,354598.0
2017-05-30 09:30:00,42.14,42.27,42.1,42.26,41207.0,34.6657,34.7727,34.6328,34.7645,41207.0
2017-05-30 09:40:00,42.25,42.31,42.23,42.3,30926.0,34.7562,34.8056,34.7398,34.7974,30926.0
2017-05-30 09:50:00,42.29,42.3,42.24,42.26,14430.0,34.7891,34.7974,34.748,34.7645,14430.0
2017-05-30 10:00:00,42.26,42.29,42.21,42.22,15532.0,34.7645,34.7891,34.7233,34.7315,15532.0
2017-05-30 10:10:00,42.23,42.24,42.19,42.19,14981.0,34.7398,34.748,34.7069,34.7069,14981.0
2017-05-30 10:20:00,42.19,42.19,42.16,42.19,12131.0,34.7069,34.7069,34.6822,34.7069,12131.0
2017-05-30 10:30:00,42.19,42.27,42.19,42.27,19883.0,34.7069,34.7727,34.7069,34.7727,19883.0
2017-05-30 10:40:00,42.28,42.29,42.26,42.27,12538.0,34.7809,34.7891,34.7645,34.7727,12538.0
2017-05-30 10:50:00,42.27,42.3,42.27,42.28,22319.0,34.7727,34.7974,34.7727,34.7809,22319.0
2017-05-30 11:00:00,42.29,42.31,42.27,42.27,24042.0,34.7891,34.8056,34.7727,34.7727,24042.0
2017-05-30 11:10:00,42.27,42.28,42.22,42.24,45817.0,34.7727,34.7809,34.7315,34.748,45817.0
2017-05-30 11:20:00,42.25,42.25,42.2,42.21,9029.0,34.7562,34.7562,34.7151,34.7233,9029.0
2017-05-30 11:30:00,42.21,42.24,42.18,42.21,21237.0,34.7233,34.748,34.6986,34.7233,21237.0
2017-05-30 11:40:00,42.21,42.23,42.17,42.23,22991.0,34.7233,34.7398,34.6904,34.7398,22991.0
2017-05-30 11:50:00,42.23,42.25,42.22,42.23,22303.0,34.7398,34.7562,34.7315,34.7398,22303.0
2017-05-30 12:00:00,42.24,42.26,42.19,42.21,50095.0,34.748,34.7645,34.7069,34.7233,50095.0
2017-05-30 12:10:00,42.22,42.23,42.21,42.23,26650.0,34.7315,34.7398,34.7233,34.7398,26650.0
2017-05-30 12:20:00,42.23,42.24,42.22,42.24,41262.0,34.7398,34.748,34.7315,34.748,41262.0
2017-05-30 12:30:00,42.23,42.33,42.23,42.32,13501.0,34.7398,34.822,34.7398,34.8138,13501.0
2017-05-30 12:40:00,42.32,42.32,42.3,42.31,11979.0,34.8138,34.8138,34.7974,34.8056,11979.0
2017-05-30 12:50:00,42.3,42.31,42.26,42.28,28261.0,34.7974,34.8056,34.7645,34.7809,28261.0
2017-05-30 13:00:00,42.28,42.29,42.26,42.27,14400.0,34.7809,34.7891,34.7645,34.7727,14400.0
2017-05-30 13:10:00,42.27,42.28,42.25,42.26,13020.0,34.7727,34.7809,34.7562,34.7645,13020.0
2017-05-30 13:20:00,42.25,42.26,42.23,42.23,15079.0,34.7562,34.7645,34.7398,34.7398,15079.0
2017-05-30 13:30:00,42.23,42.24,42.22,42.23,14648.0,34.7398,34.748,34.7315,34.7398,14648.0
2017-05-30 13:40:00,42.23,42.25,42.23,42.23,22261.0,34.7398,34.7562,34.7398,34.7398,22261.0
2017-05-30 13:50:00,42.23,42.24,42.21,42.22,18434.0,34.7398,34.748,34.7233,34.7315,18434.0
2017-05-30 14:00:00,42.23,42.25,42.22,42.24,22087.0,34.7398,34.7562,34.7315,34.748,22087.0
2017-05-30 14:10:00,42.24,42.25,42.23,42.23,16942.0,34.748,34.7562,34.7398,34.7398,16942.0
2017-05-30 14:20:00,42.23,42.24,42.22,42.23,21949.0,34.7398,34.748,34.7315,34.7398,21949.0
2017-05-30 14:30:00,42.23,42.25,42.23,42.24,15720.0,34.7398,34.7562,34.7398,34.748,15720.0
2017-05-30 14:40:00,42.24,42.25,42.24,42.24,11002.0,34.748,34.7562,34.748,34.748,11002.0
2017-05-30 14:50:00,42.24,42.25,42.23,42.25,13033.0,34.748,34.7562,34.7398,34.7562,13033.0
2017-05-30 15:00:00,42.25,42.25,42.21,42.21,37400.0,34.7562,34.7562,34.7233,34.7233,37400.0
2017-05-30 15:10:00,42.22,42.29,42.21,42.28,76965.0,34.7315,34.7891,34.7233,34.7809,76965.0
2017-05-30 15:20:00,42.28,42.29,42.26,42.27,22575.0,34.7809,34.7891,34.7645,34.7727,22575.0
2017-05-30 15:30:00,42.28,42.28,42.24,42.26,43692.0,34.7809,34.7809,34.748,34.7645,43692.0
2017-05-30 15:40:00,42.25,42.26,42.24,42.26,82711.0,34.7562,34.7645,34.748,34.7645,82711.0
2017-05-30 15:50:00,42.26,42.26,42.2,42.23,283495.0,34.7645,34.7645,34.7151,34.7398,283495.0
2017-05-31 09:30:00,42.26,42.39,42.17,42.26,65256.0,34.7645,34.8714,34.6904,34.7645,65256.0
2017-05-31 09:40:00,42.25,42.34,42.23,42.3,100358.0,34.7562,34.8303,34.7398,34.7974,100358.0
2017-05-31 09:50:00,42.31,42.34,42.24,42.27,45790.0,34.8056,34.8303,34.748,34.7727,45790.0
2017-05-31 10:00:00,42.27,42.31,42.23,42.24,51151.0,34.7727,34.8056,34.7398,34.748,51151.0
2017-05-31 10:10:00,42.23,42.29,42.19,42.29,117699.0,34.7398,34.7891,34.7069,34.7891,117699.0
2017-05-31 10:20:00,42.29,42.3,42.25,42.25,45625.0,34.7891,34.7974,34.7562,34.7562,45625.0
2017-05-31 10:30:00,42.26,42.29,42.25,42.27,64912.0,34.7645,34.7891,34.7562,34.7727,64912.0
2017-05-31 10:40:00,42.27,42.39,42.26,42.39,79614.0,34.7727,34.8714,34.7645,34.8714,79614.0
2017-05-31 10:50:00,42.39,42.42,42.35,42.37,57932.0,34.8714,34.8961,34.8385,34.8549,57932.0
2017-05-31 11:00:00,42.36,42.37,42.27,42.27,109407.0,34.8467,34.8549,34.7727,34.7727,109407.0
2017-05-31 11:10:00,42.28,42.33,42.28,42.31,60873.0,34.7809,34.822,34.7809,34.8056,60873.0
2017-05-31 11:20:00,42.31,42.33,42.29,42.31,113417.0,34.8056,34.822,34.7891,34.8056,113417.0
2017-05-31 11:30:00,42.32,42.32,42.25,42.26,48555.0,34.8138,34.8138,34.7562,34.7645,48555.0
2017-05-31 11:40:00,42.27,42.31,42.26,42.27,79823.0,34.7727,34.8056,34.7645,34.7727,79823.0
2017-05-31 11:50:00,42.26,42.27,42.24,42.25,30311.0,34.7645,34.7727,34.748,34.7562,30311.0
2017-05-31 12:00:00,42.24,42.25,42.21,42.25,70172.0,34.748,34.7562,34.7233,34.7562,70172.0
2017-05-31 12:10:00,42.25,42.25,42.24,42.25,19002.0,34.7562,34.7562,34.748,34.7562,19002.0
2017-05-31 12:20:00,42.25,42.26,42.23,42.26,38322.0,34.7562,34.7645,34.7398,34.7645,38322.0
2017-05-31 12:30:00,42.26,42.27,42.25,42.25,30404.0,34.7645,34.7727,34.7562,34.7562,30404.0
2017-05-31 12:40:00,42.25,42.26,42.19,42.25,36730.0,34.7562,34.7645,34.7069,34.7562,36730.0
2017-05-31 12:50:00,42.25,42.3,42.24,42.3,16909.0,34.7562,34.7974,34.748,34.7974,16909.0
2017-05-31 13:00:00,42.29,42.3,42.28,42.28,13175.0,34.7891,34.7974,34.7809,34.7809,13175.0
2017-05-31 13:10:00,42.28,42.29,42.24,42.27,41474.0,34.7809,34.7891,34.748,34.7727,41474.0
2017-05-31 13:20:00,42.27,42.27,42.21,42.25,35140.0,34.7727,34.7727,34.7233,34.7562,35140.0
2017-05-31 13:30:00,42.25,42.29,42.24,42.28,29578.0,34.7562,34.7891,34.748,34.7809,29578.0
2017-05-31 13:40:00,42.27,42.28,42.24,42.26,50674.0,34.7727,34.7809,34.748,34.7645,50674.0
2017-05-31 13:50:00,42.26,42.27,42.25,42.26,38170.0,34.7645,34.7727,34.7562,34.7645,38170.0
2017-05-31 14:00:00,42.26,42.26,42.21,42.24,33532.0,34.7645,34.7645,34.7233,34.748,33532.0
2017-05-31 14:10:00,42.24,42.24,42.19,42.21,63612.0,34.748,34.748,34.7069,34.7233,63612.0
2017-05-31 14:20:00,42.21,42.21,42.19,42.2,33242.0,34.7233,34.7233,34.7069,34.7151,33242.0
2017-05-31 14:30:00,42.2,42.26,42.19,42.26,44726.0,34.7151,34.7645,34.7069,34.7645,44726.0
2017-05-31 14:40:00,42.26,42.27,42.24,42.25,73533.0,34.7645,34.7727,34.748,34.7562,73533.0
2017-05-31 14:50:00,42.24,42.26,42.23,42.23,46739.0,34.748,34.7645,34.7398,34.7398,46739.0
2017-05-31 15:00:00,42.23,42.27,42.23,42.24,46446.0,34.7398,34.7727,34.7398,34.748,46446.0
2017-05-31 15:10:00,42.23,42.26,42.23,42.25,56713.0,34.7398,34.7645,34.7398,34.7562,56713.0
2017-05-31 15:20:00,42.25,42.35,42.24,42.34,57629.0,34.7562,34.8385,34.748,34.8303,57629.0
2017-05-31 15:30:00,42.33,42.34,42.32,42.33,37993.0,34.822,34.8303,34.8138,34.822,37993.0
2017-05-31 15:40:00,42.33,42.4,42.33,42.38,84727.0,34.822,34.8796,34.822,34.8632,84727.0
2017-05-31 15:50:00,42.38,42.46,42.36,42.42,273486.0,34.8632,34.929,34.8467,34.8961,273486.0
2017-06-01 09:30:00,42.49,42.5,42.43,42.49,48752.0,34.9537,34.9619,34.9043,34.9537,48752.0
2017-06-01 09:40:00,42.48,42.51,42.45,42.5,58109.0,34.9454,34.9701,34.9208,34.9619,58109.0
2017-06-01 09:50:00,42.5,42.52,42.4,42.43,77130.0,34.9619,34.9783,34.8796,34.9043,77130.0
2017-06-01 10:00:00,42.43,42.46,42.32,42.36,101890.0,34.9043,34.929,34.8138,34.8467,101890.0
2017-06-01 10:10:00,42.36,42.46,42.35,42.43,52865.0,34.8467,34.929,34.8385,34.9043,52865.0
2017-06-01 10:20:00,42.43,42.45,42.38,42.38,36887.0,34.9043,34.9208,34.8632,34.8632,36887.0
2017-06-01 10:30:00,42.38,42.38,42.32,42.33,30257.0,34.8632,34.8632,34.8138,34.822,30257.0
2017-06-01 10:40:00,42.33,42.37,42.33,42.36,21660.0,34.822,34.8549,34.822,34.8467,21660.0
2017-06-01 10:50:00,42.37,42.42,42.36,42.39,26393.0,34.8549,34.8961,34.8467,34.8714,26393.0
2017-06-01 11:00:00,42.39,42.44,42.37,42.41,29013.0,34.8714,34.9125,34.8549,34.8878,29013.0
2017-06-01 11:10:00,42.41,42.43,42.38,42.41,29591.0,34.8878,34.9043,34.8632,34.8878,29591.0
2017-06-01 11:20:00,42.41,42.46,42.41,42.45,23913.0,34.8878,34.929,34.8878,34.9208,23913.0
2017-06-01 11:30:00,42.46,42.53,42.46,42.52,25868.0,34.929,34.9866,34.929,34.9783,25868.0
2017-06-01 11:40:00,42.52,42.52,42.49,42.5,36871.0,34.9783,34.9783,34.9537,34.9619,36871.0
2017-06-01 11:50:00,42.5,42.51,42.45,42.45,50353.0,34.9619,34.9701,34.9208,34.9208,50353.0
2017-06-01 12:00:00,42.45,42.47,42.41,42.44,37521.0,34.9208,34.9372,34.8878,34.9125,37521.0
2017-06-01 12:10:00,42.44,42.46,42.43,42.45,35390.0,34.9125,34.929,34.9043,34.9208,35390.0
2017-06-01 12:20:00,42.45,42.45,42.42,42.44,19695.0,34.9208,34.9208,34.8961,34.9125,19695.0
2017-06-01 12:30:00,42.44,42.44,42.42,42.44,14700.0,34.9125,34.9125,34.8961,34.9125,14700.0
2017-06-01 12:40:00,42.44,42.62,42.44,42.62,57062.0,34.9125,35.0606,34.9125,35.0606,57062.0
2017-06-01 12:50:00,42.62,42.64,42.6,42.63,100362.0,35.0606,35.0771,35.0441,35.0688,100362.0
2017-06-01 13:00:00,42.63,42.63,42.61,42.62,69437.0,35.0688,35.0688,35.0524,35.0606,69437.0
2017-06-01 13:10:00,42.61,42.62,42.56,42.57,39710.0,35.0524,35.0606,35.0112,35.0195,39710.0
2017-06-01 13:20:00,42.57,42.57,42.55,42.57,31465.0,35.0195,35.0195,35.003,35.0195,31465.0
2017-06-01 13:30:00,42.57,42.65,42.56,42.64,57051.0,35.0195,35.0853,35.0112,35.0771,57051.0
2017-06-01 13:40:00,42.65,42.65,42.6,42.63,36522.0,35.0853,35.0853,35.0441,35.0688,36522.0
2017-06-01 13:50:00,42.63,42.66,42.61,42.65,57795.0,35.0688,35.0935,35.0524,35.0853,57795.0
2017-06-01 14:00:00,42.64,42.65,42.57,42.58,52034.0,35.0771,35.0853,35.0195,35.0277,52034.0
2017-06-01 14:10:00,42.59,42.61,42.57,42.61,80059.0,35.0359,35.0524,35.0195,35.0524,80059.0
2017-06-01 14:20:00,42.62,42.68,42.61,42.66,43977.0,35.0606,35.11,35.0524,35.0935,43977.0
2017-06-01 14:30:00,42.66,42.66,42.62,42.65,36954.0,35.0935,35.0935,35.0606,35.0853,36954.0
2017-06-01 14:40:00,42.66,42.67,42.63,42.64,23431.0,35.0935,35.1017,35.0688,35.0771,23431.0
2017-06-01 14:50:00,42.64,42.64,42.6,42.61,25392.0,35.0771,35.0771,35.0441,35.0524,25392.0
2017-06-01 15:00:00,42.61,42.65,42.6,42.63,36831.0,35.0524,35.0853,35.0441,35.0688,36831.0
2017-06-01 15:10:00,42.64,42.65,42.62,42.65,27064.0,35.0771,35.0853,35.0606,35.0853,27064.0
2017-06-01 15:20:00,42.65,42.67,42.62,42.63,59739.0,35.0853,35.1017,35.0606,35.0688,59739.0
2017-06-01 15:30:00,42.63,42.66,42.62,42.65,37456.0,35.0688,35.0935,35.0606,35.0853,37456.0
2017-06-01 15:40:00,42.66,42.72,42.65,42.72,89027.0,35.0935,35.1429,35.0853,35.1429,89027.0
2017-06-01 15:50:00,42.72,42.75,42.7,42.75,225414.0,35.1429,35.1675,35.1264,35.1675,225414.0
2017-06-02 09:30:00,42.79,42.85,42.69,42.76,40179.0,35.2004,35.2498,35.1182,35.1758,40179.0
2017-06-02 09:40:00,42.76,42.87,42.76,42.83,22225.0,35.1758,35.2663,35.1758,35.2334,22225.0
2017-06-02 09:50:00,42.84,42.85,42.7,42.73,18686.0,35.2416,35.2498,35.1264,35.1511,18686.0
2017-06-02 10:00:00,42.73,42.84,42.73,42.83,22293.0,35.1511,35.2416,35.1511,35.2334,22293.0
2017-06-02 10:10:00,42.84,42.85,42.76,42.78,126039.0,35.2416,35.2498,35.1758,35.1922,126039.0
2017-06-02 10:20:00,42.78,42.91,42.78,42.9,45744.0,35.1922,35.2992,35.1922,35.2909,45744.0
2017-06-02 10:30:00,42.9,42.92,42.88,42.91,24389.0,35.2909,35.3074,35.2745,35.2992,24389.0
2017-06-02 10:40:00,42.9,42.94,42.9,42.9,16979.0,35.2909,35.3238,35.2909,35.2909,16979.0
2017-06-02 10:50:00,42.9,42.94,42.88,42.9,26387.0,35.2909,35.3238,35.2745,35.2909,26387.0
2017-06-02 11:00:00,42.9,42.91,42.86,42.87,15679.0,35.2909,35.2992,35.258,35.2663,15679.0
2017-06-02 11:10:00,42.86,42.87,42.81,42.81,15276.0,35.258,35.2663,35.2169,35.2169,15276.0
2017-06-02 11:20:00,42.81,42.87,42.77,42.85,30051.0,35.2169,35.2663,35.184,35.2498,30051.0
2017-06-02 11:30:00,42.86,42.88,42.85,42.87,15100.0,35.258,35.2745,35.2498,35.2663,15100.0
2017-06-02 11:40:00,42.86,42.87,42.84,42.85,36770.0,35.258,35.2663,35.2416,35.2498,36770.0
2017-06-02 11:50:00,42.86,42.97,42.84,42.94,58278.0,35.258,35.3485,35.2416,35.3238,58278.0
2017-06-02 12:00:00,42.94,42.96,42.9,42.95,71693.0,35.3238,35.3403,35.2909,35.3321,71693.0
2017-06-02 12:10:00,42.95,42.97,42.93,42.94,17214.0,35.3321,35.3485,35.3156,35.3238,17214.0
2017-06-02 12:20:00,42.94,42.97,42.94,42.96,14778.0,35.3238,35.3485,35.3238,35.3403,14778.0
2017-06-02 12:30:00,42.95,42.99,42.95,42.98,14598.0,35.3321,35.365,35.3321,35.3567,14598.0
2017-06-02 12:40:00,42.99,43.01,42.97,43.0,27246.0,35.365,35.3814,35.3485,35.3732,27246.0
2017-06-02 12:50:00,43.0,43.06,42.99,43.05,43458.0,35.3732,35.4226,35.365,35.4143,43458.0
2017-06-02 13:00:00,43.05,43.06,42.99,43.01,62159.0,35.4143,35.4226,35.365,35.3814,62159.0
2017-06-02 13:10:00,43.01,43.03,42.98,42.99,30717.0,35.3814,35.3979,35.3567,35.365,30717.0
2017-06-02 13:20:00,42.99,43.0,42.96,43.0,28664.0,35.365,35.3732,35.3403,35.3732,28664.0
2017-06-02 13:30:00,43.0,43.07,42.99,43.05,64751.0,35.3732,35.4308,35.365,35.4143,64751.0
2017-06-02 13:40:00,43.04,43.06,42.99,43.03,44165.0,35.4061,35.4226,35.365,35.3979,44165.0
2017-06-02 13:50:00,43.03,43.05,43.02,43.04,39937.0,35.3979,35.4143,35.3897,35.4061,39937.0
2017-06-02 14:00:00,43.05,43.07,42.97,42.97,98042.0,35.4143,35.4308,35.3485,35.3485,98042.0
2017-06-02 14:10:00,42.98,42.98,42.94,42.98,81456.0,35.3567,35.3567,35.3238,35.3567,81456.0
2017-06-02 14:20:00,42.98,43.08,42.97,43.08,108234.0,35.3567,35.439,35.3485,35.439,108234.0
2017-06-02 14:30:00,43.08,43.14,43.08,43.09,102314.0,35.439,35.4884,35.439,35.4472,102314.0
2017-06-02 14:40:00,43.08,43.08,43.01,43.02,16483.0,35.439,35.439,35.3814,35.3897,16483.0
2017-06-02 14:50:00,43.01,43.04,43.01,43.03,13164.0,35.3814,35.4061,35.3814,35.3979,13164.0
2017-06-02 15:00:00,43.04,43.05,43.03,43.04,12072.0,35.4061,35.4143,35.3979,35.4061,12072.0
2017-06-02 15:10:00,43.05,43.06,43.01,43.04,47633.0,35.4143,35.4226,35.3814,35.4061,47633.0
2017-06-02 15:20:00,43.04,43.06,43.03,43.06,22522.0,35.4061,35.4226,35.3979,35.4226,22522.0
2017-06-02 15:30:00,43.06,43.1,43.05,43.07,66127.0,35.4226,35.4555,35.4143,35.4308,66127.0
2017-06-02 15:40:00,43.08,43.08,43.02,43.04,86257.0,35.439,35.439,35.3897,35.4061,86257.0
2017-06-02 15:50:00,43.04,43.09,43.03,43.07,416561.0,35.4061,35.4472,35.3979,35.4308,416561.0
2017-06-05 09:30:00,43.04,43.16,42.95,42.96,47159.0,35.4061,35.5048,35.3321,35.3403,47159.0
2017-06-05 09:40:00,42.95,43.02,42.89,43.01,29107.0,35.3321,35.3897,35.2827,35.3814,29107.0
2017-06-05 09:50:00,43.02,43.19,43.02,43.19,31586.0,35.3897,35.5295,35.3897,35.5295,31586.0
2017-06-05 10:00:00,43.17,43.21,43.1,43.12,30338.0,35.513,35.546,35.4555,35.4719,30338.0
2017-06-05 10:10:00,43.12,43.17,43.09,43.16,31670.0,35.4719,35.513,35.4472,35.5048,31670.0
2017-06-05 10:20:00,43.17,43.21,43.15,43.19,22441.0,35.513,35.546,35.4966,35.5295,22441.0
2017-06-05 10:30:00,43.18,43.22,43.17,43.21,40041.0,35.5213,35.5542,35.513,35.546,40041.0
2017-06-05 10:40:00,43.2,43.21,43.15,43.16,30111.0,35.5377,35.546,35.4966,35.5048,30111.0
2017-06-05 10:50:00,43.15,43.18,43.13,43.18,28767.0,35.4966,35.5213,35.4801,35.5213,28767.0
2017-06-05 11:00:00,43.18,43.18,43.08,43.12,43745.0,35.5213,35.5213,35.439,35.4719,43745.0
2017-06-05 11:10:00,43.11,43.13,43.09,43.11,37332.0,35.4637,35.4801,35.4472,35.4637,37332.0
2017-06-05 11:20:00,43.11,43.15,43.09,43.12,35196.0,35.4637,35.4966,35.4472,35.4719,35196.0
2017-06-05 11:30:00,43.12,43.12,43.06,43.08,17895.0,35.4719,35.4719,35.4226,35.439,17895.0
2017-06-05 11:40:00,43.08,43.11,43.06,43.1,27950.0,35.439,35.4637,35.4226,35.4555,27950.0
2017-06-05 11:50:00,43.1,43.17,43.1,43.16,21567.0,35.4555,35.513,35.4555,35.5048,21567.0
2017-06-05 12:00:00,43.16,43.17,43.13,43.13,15017.0,35.5048,35.513,35.4801,35.4801,15017.0
2017-06-05 12:10:00,43.14,43.14,43.1,43.11,27755.0,35.4884,35.4884,35.4555,35.4637,27755.0
2017-06-05 12:20:00,43.11,43.13,43.09,43.13,20832.0,35.4637,35.4801,35.4472,35.4801,20832.0
2017-06-05 12:30:00,43.13,43.15,43.12,43.15,17890.0,35.4801,35.4966,35.4719,35.4966,17890.0
2017-06-05 12:40:00,43.15,43.16,43.13,43.14,19974.0,35.4966,35.5048,35.4801,35.4884,19974.0
2017-06-05 12:50:00,43.13,43.14,43.08,43.09,29986.0,35.4801,35.4884,35.439,35.4472,29986.0
2017-06-05 13:00:00,43.08,43.14,43.08,43.13,21065.0,35.439,35.4884,35.439,35.4801,21065.0
2017-06-05 13:10:00,43.13,43.15,43.11,43.13,35181.0,35.4801,35.4966,35.4637,35.4801,35181.0
2017-06-05 13:20:00,43.13,43.15,43.12,43.12,28321.0,35.4801,35.4966,35.4719,35.4719,28321.0
2017-06-05 13:30:00,43.13,43.16,43.1,43.16,36041.0,35.4801,35.5048,35.4555,35.5048,36041.0
2017-06-05 13:40:00,43.16,43.19,43.14,43.19,28123.0,35.5048,35.5295,35.4884,35.5295,28123.0
2017-06-05 13:50:00,43.19,43.19,43.16,43.17,18136.0,35.5295,35.5295,35.5048,35.513,18136.0
2017-06-05 14:00:00,43.16,43.17,43.14,43.15,22379.0,35.5048,35.513,35.4884,35.4966,22379.0
2017-06-05 14:10:00,43.15,43.18,43.13,43.15,38840.0,35.4966,35.5213,35.4801,35.4966,38840.0
2017-06-05 14:20:00,43.15,43.17,43.13,43.16,23936.0,35.4966,35.513,35.4801,35.5048,23936.0
2017-06-05 14:30:00,43.16,43.18,43.15,43.16,21940.0,35.5048,35.5213,35.4966,35.5048,21940.0
2017-06-05 14:40:00,43.16,43.2,43.16,43.19,36601.0,35.5048,35.5377,35.5048,35.5295,36601.0
2017-06-05 14:50:00,43.19,43.2,43.16,43.18,54772.0,35.5295,35.5377,35.5048,35.5213,54772.0
2017-06-05 15:00:00,43.17,43.19,43.16,43.17,48811.0,35.513,35.5295,35.5048,35.513,48811.0
2017-06-05 15:10:00,43.17,43.18,43.15,43.18,30467.0,35.513,35.5213,35.4966,35.5213,30467.0
2017-06-05 15:20:00,43.18,43.18,43.12,43.14,57441.0,35.5213,35.5213,35.4719,35.4884,57441.0
2017-06-05 15:30:00,43.14,43.19,43.11,43.16,62486.0,35.4884,35.5295,35.4637,35.5048,62486.0
2017-06-05 15:40:00,43.16,43.16,43.09,43.11,79846.0,35.5048,35.5048,35.4472,35.4637,79846.0
2017-06-05 15:50:00,43.11,43.11,43.05,43.07,157439.0,35.4637,35.4637,35.4143,35.4308,157439.0
2017-06-06 09:30:00,42.91,42.97,42.85,42.94,41143.0,35.2992,35.3485,35.2498,35.3238,41143.0
2017-06-06 09:40:00,42.93,43.03,42.93,43.02,15308.0,35.3156,35.3979,35.3156,35.3897,15308.0
2017-06-06 09:50:00,43.02,43.11,43.01,43.06,32111.0,35.3897,35.4637,35.3814,35.4226,32111.0
2017-06-06 10:00:00,43.06,43.09,43.01,43.09,57745.0,35.4226,35.4472,35.3814,35.4472,57745.0
2017-06-06 10:10:00,43.1,43.22,43.1,43.2,48319.0,35.4555,35.5542,35.4555,35.5377,48319.0
2017-06-06 10:20:00,43.2,43.21,43.15,43.21,21050.0,35.5377,35.546,35.4966,35.546,21050.0
2017-06-06 10:30:00,43.21,43.21,43.13,43.16,36036.0,35.546,35.546,35.4801,35.5048,36036.0
2017-06-06 10:40:00,43.16,43.22,43.16,43.22,25216.0,35.5048,35.5542,35.5048,35.5542,25216.0
2017-06-06 10:50:00,43.21,43.22,43.17,43.18,21138.0,35.546,35.5542,35.513,35.5213,21138.0
2017-06-06 11:00:00,43.17,43.2,43.17,43.19,23533.0,35.513,35.5377,35.513,35.5295,23533.0
2017-06-06 11:10:00,43.19,43.24,43.18,43.21,46702.0,35.5295,35.5706,35.5213,35.546,46702.0
2017-06-06 11:20:00,43.21,43.22,43.18,43.2,43542.0,35.546,35.5542,35.5213,35.5377,43542.0
2017-06-06 11:30:00,43.2,43.24,43.19,43.22,33374.0,35.5377,35.5706,35.5295,35.5542,33374.0
2017-06-06 11:40:00,43.22,43.25,43.2,43.23,53799.0,35.5542,35.5789,35.5377,35.5624,53799.0
2017-06-06 11:50:00,43.23,43.25,43.21,43.23,18768.0,35.5624,35.5789,35.546,35.5624,18768.0
2017-06-06 12:00:00,43.23,43.26,43.23,43.24,20770.0,35.5624,35.5871,35.5624,35.5706,20770.0
2017-06-06 12:10:00,43.23,43.24,43.16,43.16,12396.0,35.5624,35.5706,35.5048,35.5048,12396.0
2017-06-06 12:20:00,43.17,43.17,43.13,43.14,19942.0,35.513,35.513,35.4801,35.4884,19942.0
2017-06-06 12:30:00,43.14,43.14,43.08,43.09,42786.0,35.4884,35.4884,35.439,35.4472,42786.0
2017-06-06 12:40:00,43.09,43.11,43.07,43.08,15616.0,35.4472,35.4637,35.4308,35.439,15616.0
2017-06-06 12:50:00,43.08,43.09,43.07,43.08,8783.0,35.439,35.4472,35.4308,35.439,8783.0
2017-06-06 13:00:00,43.09,43.11,43.07,43.08,17448.0,35.4472,35.4637,35.4308,35.439,17448.0
2017-06-06 13:10:00,43.08,43.08,43.01,43.04,26674.0,35.439,35.439,35.3814,35.4061,26674.0
2017-06-06 13:20:00,43.04,43.05,43.03,43.04,19256.0,35.4061,35.4143,35.3979,35.4061,19256.0
2017-06-06 13:30:00,43.05,43.05,43.03,43.04,27374.0,35.4143,35.4143,35.3979,35.4061,27374.0
2017-06-06 13:40:00,43.04,43.06,43.04,43.06,14531.0,35.4061,35.4226,35.4061,35.4226,14531.0
2017-06-06 13:50:00,43.06,43.06,43.02,43.02,24468.0,35.4226,35.4226,35.3897,35.3897,24468.0
2017-06-06 14:00:00,43.03,43.08,43.02,43.06,25249.0,35.3979,35.439,35.3897,35.4226,25249.0
2017-06-06 14:10:00,43.05,43.06,43.0,43.02,29110.0,35.4143,35.4226,35.3732,35.3897,29110.0
2017-06-06 14:20:00,43.02,43.02,42.99,43.01,37445.0,35.3897,35.3897,35.365,35.3814,37445.0
2017-06-06 14:30:00,43.01,43.05,42.98,42.98,45911.0,35.3814,35.4143,35.3567,35.3567,45911.0
2017-06-06 14:40:00,42.98,42.99,42.96,42.98,39843.0,35.3567,35.365,35.3403,35.3567,39843.0
2017-06-06 14:50:00,42.99,43.01,42.92,42.92,53602.0,35.365,35.3814,35.3074,35.3074,53602.0
2017-06-06 15:00:00,42.93,42.97,42.92,42.96,68535.0,35.3156,35.3485,35.3074,35.3403,68535.0
2017-06-06 15:10:00,42.97,42.97,42.93,42.96,26689.0,35.3485,35.3485,35.3156,35.3403,26689.0
2017-06-06 15:20:00,42.96,42.99,42.95,42.96,41497.0,35.3403,35.365,35.3321,35.3403,41497.0
2017-06-06 15:30:00,42.96,42.98,42.92,42.98,74317.0,35.3403,35.3567,35.3074,35.3567,74317.0
2017-06-06 15:40:00,42.97,43.0,42.94,42.94,81884.0,35.3485,35.3732,35.3238,35.3238,81884.0
2017-06-06 15:50:00,42.94,42.96,42.93,42.95,217310.0,35.3238,35.3403,35.3156,35.3321,217310.0
2017-06-07 09:30:00,43.21,43.23,43.01,43.07,78195.0,35.546,35.5624,35.3814,35.4308,78195.0
2017-06-07 09:40:00,43.06,43.08,43.05,43.07,14914.0,35.4226,35.439,35.4143,35.4308,14914.0
2017-06-07 09:50:00,43.07,43.07,43.0,43.06,15952.0,35.4308,35.4308,35.3732,35.4226,15952.0
2017-06-07 10:00:00,43.07,43.1,43.01,43.03,66256.0,35.4308,35.4555,35.3814,35.3979,66256.0
2017-06-07 10:10:00,43.04,43.19,43.03,43.19,57943.0,35.4061,35.5295,35.3979,35.5295,57943.0
2017-06-07 10:20:00,43.19,43.19,43.11,43.13,14486.0,35.5295,35.5295,35.4637,35.4801,14486.0
2017-06-07 10:30:00,43.13,43.16,43.11,43.16,31659.0,35.4801,35.5048,35.4637,35.5048,31659.0
2017-06-07 10:40:00,43.16,43.16,43.11,43.15,43333.0,35.5048,35.5048,35.4637,35.4966,43333.0
2017-06-07 10:50:00,43.14,43.16,43.12,43.13,38107.0,35.4884,35.5048,35.4719,35.4801,38107.0
2017-06-07 11:00:00,43.12,43.15,43.1,43.1,27146.0,35.4719,35.4966,35.4555,35.4555,27146.0
2017-06-07 11:10:00,43.1,43.1,43.06,43.08,15754.0,35.4555,35.4555,35.4226,35.439,15754.0
2017-06-07 11:20:00,43.08,43.08,43.0,43.01,30671.0,35.439,35.439,35.3732,35.3814,30671.0
2017-06-07 11:30:00,43.02,43.02,42.98,42.98,34130.0,35.3897,35.3897,35.3567,35.3567,34130.0
2017-06-07 11:40:00,42.98,43.0,42.98,43.0,28815.0,35.3567,35.3732,35.3567,35.3732,28815.0
2017-06-07 11:50:00,43.0,43.09,42.99,43.08,49421.0,35.3732,35.4472,35.365,35.439,49421.0
2017-06-07 12:00:00,43.07,43.1,43.07,43.09,15107.0,35.4308,35.4555,35.4308,35.4472,15107.0
2017-06-07 12:10:00,43.09,43.09,43.04,43.04,20673.0,35.4472,35.4472,35.4061,35.4061,20673.0
2017-06-07 12:20:00,43.05,43.08,43.04,43.06,18405.0,35.4143,35.439,35.4061,35.4226,18405.0
2017-06-07 12:30:00,43.05,43.06,43.04,43.05,13511.0,35.4143,35.4226,35.4061,35.4143,13511.0
2017-06-07 12:40:00,43.05,43.06,43.03,43.05,22212.0,35.4143,35.4226,35.3979,35.4143,22212.0
2017-06-07 12:50:00,43.05,43.08,43.03,43.07,26696.0,35.4143,35.439,35.3979,35.4308,26696.0
2017-06-07 13:00:00,43.07,43.08,43.04,43.04,22697.0,35.4308,35.439,35.4061,35.4061,22697.0
2017-06-07 13:10:00,43.04,43.08,43.04,43.06,13865.0,35.4061,35.439,35.4061,35.4226,13865.0
2017-06-07 13:20:00,43.06,43.08,43.05,43.06,18407.0,35.4226,35.439,35.4143,35.4226,18407.0
2017-06-07 13:30:00,43.06,43.07,43.05,43.06,12372.0,35.4226,35.4308,35.4143,35.4226,12372.0
2017-06-07 13:40:00,43.06,43.09,43.06,43.08,17043.0,35.4226,35.4472,35.4226,35.439,17043.0
2017-06-07 13:50:00,43.08,43.08,43.03,43.05,52432.0,35.439,35.439,35.3979,35.4143,52432.0
2017-06-07 14:00:00,43.05,43.06,43.03,43.04,33435.0,35.4143,35.4226,35.3979,35.4061,33435.0
2017-06-07 14:10:00,43.03,43.04,43.0,43.0,21547.0,35.3979,35.4061,35.3732,35.3732,21547.0
2017-06-07 14:20:00,43.0,43.05,42.99,43.03,33352.0,35.3732,35.4143,35.365,35.3979,33352.0
2017-06-07 14:30:00,43.04,43.08,43.04,43.06,30565.0,35.4061,35.439,35.4061,35.4226,30565.0
2017-06-07 14:40:00,43.06,43.08,43.04,43.05,34495.0,35.4226,35.439,35.4061,35.4143,34495.0
2017-06-07 14:50:00,43.05,43.07,43.0,43.01,30033.0,35.4143,35.4308,35.3732,35.3814,30033.0
2017-06-07 15:00:00,43.02,43.03,42.96,42.96,30978.0,35.3897,35.3979,35.3403,35.3403,30978.0
2017-06-07 15:10:00,42.96,42.99,42.96,42.99,28095.0,35.3403,35.365,35.3403,35.365,28095.0
2017-06-07 15:20:00,42.99,43.03,42.99,43.02,28508.0,35.365,35.3979,35.365,35.3897,28508.0
2017-06-07 15:30:00,43.02,43.03,42.94,42.94,51363.0,35.3897,35.3979,35.3238,35.3238,51363.0
2017-06-07 15:40:00,42.94,42.98,42.94,42.97,105947.0,35.3238,35.3567,35.3238,35.3485,105947.0
2017-06-07 15:50:00,42.98,42.98,42.93,42.94,147272.0,35.3567,35.3567,35.3156,35.3238,147272.0
2017-06-08 09:30:00,43.04,43.06,42.99,43.04,32177.0,35.4061,35.4226,35.365,35.4061,32177.0
2017-06-08 09:40:00,43.03,43.09,43.03,43.06,26235.0,35.3979,35.4472,35.3979,35.4226,26235.0
2017-06-08 09:50:00,43.05,43.05,42.94,43.0,41339.0,35.4143,35.4143,35.3238,35.3732,41339.0
2017-06-08 10:00:00,43.01,43.1,42.97,43.09,102203.0,35.3814,35.4555,35.3485,35.4472,102203.0
2017-06-08 10:10:00,43.1,43.11,43.06,43.09,32826.0,35.4555,35.4637,35.4226,35.4472,32826.0
2017-06-08 10:20:00,43.09,43.09,42.98,42.99,27221.0,35.4472,35.4472,35.3567,35.365,27221.0
2017-06-08 10:30:00,43.0,43.03,42.96,42.99,33773.0,35.3732,35.3979,35.3403,35.365,33773.0
2017-06-08 10:40:00,42.98,43.02,42.96,43.0,33757.0,35.3567,35.3897,35.3403,35.3732,33757.0
2017-06-08 10:50:00,43.0,43.03,43.0,43.01,14421.0,35.3732,35.3979,35.3732,35.3814,14421.0
2017-06-08 11:00:00,43.02,43.04,43.0,43.03,31355.0,35.3897,35.4061,35.3732,35.3979,31355.0
2017-06-08 11:10:00,43.04,43.1,43.03,43.09,51892.0,35.4061,35.4555,35.3979,35.4472,51892.0
2017-06-08 11:20:00,43.09,43.11,43.08,43.09,25963.0,35.4472,35.4637,35.439,35.4472,25963.0
2017-06-08 11:30:00,43.09,43.1,43.07,43.09,29634.0,35.4472,35.4555,35.4308,35.4472,29634.0
2017-06-08 11:40:00,43.09,43.1,43.07,43.1,33579.0,35.4472,35.4555,35.4308,35.4555,33579.0
2017-06-08 11:50:00,43.1,43.11,43.05,43.07,52261.0,35.4555,35.4637,35.4143,35.4308,52261.0
2017-06-08 12:00:00,43.08,43.11,43.07,43.08,173085.0,35.439,35.4637,35.4308,35.439,173085.0
2017-06-08 12:10:00,43.09,43.13,43.08,43.12,102373.0,35.4472,35.4801,35.439,35.4719,102373.0
2017-06-08 12:20:00,43.12,43.13,43.06,43.08,52859.0,35.4719,35.4801,35.4226,35.439,52859.0
2017-06-08 12:30:00,43.07,43.08,43.01,43.04,65230.0,35.4308,35.439,35.3814,35.4061,65230.0
2017-06-08 12:40:00,43.03,43.05,43.02,43.03,37646.0,35.3979,35.4143,35.3897,35.3979,37646.0
2017-06-08 12:50:00,43.02,43.04,43.02,43.03,48789.0,35.3897,35.4061,35.3897,35.3979,48789.0
2017-06-08 13:00:00,43.04,43.04,43.0,43.02,43086.0,35.4061,35.4061,35.3732,35.3897,43086.0
2017-06-08 13:10:00,43.02,43.04,42.99,42.99,48075.0,35.3897,35.4061,35.365,35.365,48075.0
2017-06-08 13:20:00,42.99,43.0,42.95,42.97,93170.0,35.365,35.3732,35.3321,35.3485,93170.0
2017-06-08 13:30:00,42.97,43.01,42.96,42.98,37980.0,35.3485,35.3814,35.3403,35.3567,37980.0
2017-06-08 13:40:00,42.97,43.01,42.95,43.01,54063.0,35.3485,35.3814,35.3321,35.3814,54063.0
2017-06-08 13:50:00,43.01,43.06,43.0,43.05,40488.0,35.3814,35.4226,35.3732,35.4143,40488.0
2017-06-08 14:00:00,43.05,43.06,43.01,43.02,58159.0,35.4143,35.4226,35.3814,35.3897,58159.0
2017-06-08 14:10:00,43.02,43.04,42.98,43.01,97679.0,35.3897,35.4061,35.3567,35.3814,97679.0
2017-06-08 14:20:00,43.01,43.02,42.96,42.98,42157.0,35.3814,35.3897,35.3403,35.3567,42157.0
2017-06-08 14:30:00,42.98,42.98,42.89,42.89,54629.0,35.3567,35.3567,35.2827,35.2827,54629.0
2017-06-08 14:40:00,42.9,42.9,42.8,42.85,78453.0,35.2909,35.2909,35.2087,35.2498,78453.0
2017-06-08 14:50:00,42.85,42.91,42.84,42.91,92870.0,35.2498,35.2992,35.2416,35.2992,92870.0
2017-06-08 15:00:00,42.91,42.94,42.9,42.93,71674.0,35.2992,35.3238,35.2909,35.3156,71674.0
2017-06-08 15:10:00,42.93,42.94,42.9,42.94,79873.0,35.3156,35.3238,35.2909,35.3238,79873.0
2017-06-08 15:20:00,42.93,42.97,42.92,42.97,48894.0,35.3156,35.3485,35.3074,35.3485,48894.0
2017-06-08 15:30:00,42.96,42.99,42.92,42.99,86767.0,35.3403,35.365,35.3074,35.365,86767.0
2017-06-08 15:40:00,42.99,43.04,42.99,43.04,180225.0,35.365,35.4061,35.365,35.4061,180225.0
2017-06-08 15:50:00,43.04,43.07,43.03,43.05,255074.0,35.4061,35.4308,35.3979,35.4143,255074.0
2017-06-09 09:30:00,43.12,43.19,43.07,43.08,18465.0,35.4719,35.5295,35.4308,35.439,18465.0
2017-06-09 09:40:00,43.07,43.11,43.02,43.04,9658.0,35.4308,35.4637,35.3897,35.4061,9658.0
2017-06-09 09:50:00,43.05,43.23,43.05,43.23,53683.0,35.4143,35.5624,35.4143,35.5624,53683.0
2017-06-09 10:00:00,43.24,43.26,43.2,43.25,48106.0,35.5706,35.5871,35.5377,35.5789,48106.0
2017-06-09 10:10:00,43.25,43.25,43.2,43.23,37857.0,35.5789,35.5789,35.5377,35.5624,37857.0
2017-06-09 10:20:00,43.24,43.29,43.21,43.28,57549.0,35.5706,35.6118,35.546,35.6035,57549.0
2017-06-09 10:30:00,43.28,43.34,43.28,43.33,20641.0,35.6035,35.6529,35.6035,35.6447,20641.0
2017-06-09 10:40:00,43.32,43.43,43.29,43.41,66952.0,35.6364,35.7269,35.6118,35.7105,66952.0
2017-06-09 10:50:00,43.41,43.42,43.34,43.37,35119.0,35.7105,35.7187,35.6529,35.6776,35119.0
2017-06-09 11:00:00,43.37,43.42,43.35,43.41,31087.0,35.6776,35.7187,35.6611,35.7105,31087.0
2017-06-09 11:10:00,43.41,43.45,43.39,43.44,33073.0,35.7105,35.7434,35.694,35.7352,33073.0
2017-06-09 11:20:00,43.44,43.46,43.38,43.4,51938.0,35.7352,35.7516,35.6858,35.7023,51938.0
2017-06-09 11:30:00,43.39,43.4,43.34,43.34,30426.0,35.694,35.7023,35.6529,35.6529,30426.0
2017-06-09 11:40:00,43.34,43.36,43.31,43.34,28468.0,35.6529,35.6693,35.6282,35.6529,28468.0
2017-06-09 11:50:00,43.34,43.36,43.33,43.34,20329.0,35.6529,35.6693,35.6447,35.6529,20329.0
2017-06-09 12:00:00,43.34,43.43,43.34,43.42,42071.0,35.6529,35.7269,35.6529,35.7187,42071.0
2017-06-09 12:10:00,43.43,43.47,43.41,43.47,27808.0,35.7269,35.7598,35.7105,35.7598,27808.0
2017-06-09 12:20:00,43.47,43.47,43.42,43.45,28077.0,35.7598,35.7598,35.7187,35.7434,28077.0
2017-06-09 12:30:00,43.46,43.47,43.38,43.42,18182.0,35.7516,35.7598,35.6858,35.7187,18182.0
2017-06-09 12:40:00,43.41,43.43,43.4,43.41,24337.0,35.7105,35.7269,35.7023,35.7105,24337.0
2017-06-09 12:50:00,43.41,43.42,43.35,43.37,51136.0,35.7105,35.7187,35.6611,35.6776,51136.0
2017-06-09 13:00:00,43.36,43.38,43.32,43.35,31240.0,35.6693,35.6858,35.6364,35.6611,31240.0
2017-06-09 13:10:00,43.35,43.39,43.33,43.35,28725.0,35.6611,35.694,35.6447,35.6611,28725.0
2017-06-09 13:20:00,43.35,43.38,43.35,43.37,19887.0,35.6611,35.6858,35.6611,35.6776,19887.0
2017-06-09 13:30:00,43.36,43.41,43.35,43.4,42571.0,35.6693,35.7105,35.6611,35.7023,42571.0
2017-06-09 13:40:00,43.4,43.4,43.31,43.33,32012.0,35.7023,35.7023,35.6282,35.6447,32012.0
2017-06-09 13:50:00,43.33,43.33,43.27,43.3,30782.0,35.6447,35.6447,35.5953,35.62,30782.0
2017-06-09 14:00:00,43.3,43.38,43.3,43.36,20448.0,35.62,35.6858,35.62,35.6693,20448.0
2017-06-09 14:10:00,43.36,43.39,43.31,43.31,78790.0,35.6693,35.694,35.6282,35.6282,78790.0
2017-06-09 14:20:00,43.31,43.33,43.26,43.27,61674.0,35.6282,35.6447,35.5871,35.5953,61674.0
2017-06-09 14:30:00,43.27,43.3,43.19,43.21,73578.0,35.5953,35.62,35.5295,35.546,73578.0
2017-06-09 14:40:00,43.22,43.26,43.18,43.25,35205.0,35.5542,35.5871,35.5213,35.5789,35205.0
2017-06-09 14:50:00,43.26,43.3,43.22,43.28,36131.0,35.5871,35.62,35.5542,35.6035,36131.0
2017-06-09 15:00:00,43.29,43.33,43.25,43.26,66489.0,35.6118,35.6447,35.5789,35.5871,66489.0
2017-06-09 15:10:00,43.26,43.3,43.21,43.25,102917.0,35.5871,35.62,35.546,35.5789,102917.0
2017-06-09 15:20:00,43.26,43.28,43.21,43.28,30427.0,35.5871,35.6035,35.546,35.6035,30427.0
2017-06-09 15:30:00,43.29,43.32,43.25,43.32,48932.0,35.6118,35.6364,35.5789,35.6364,48932.0
2017-06-09 15:40:00,43.32,43.44,43.31,43.41,109609.0,35.6364,35.7352,35.6282,35.7105,109609.0
2017-06-09 15:50:00,43.41,43.52,43.4,43.47,262799.0,35.7105,35.801,35.7023,35.7598,262799.0
2017-06-12 09:30:00,43.44,43.6,43.35,43.37,58276.0,35.7352,35.8668,35.6611,35.6776,58276.0
2017-06-12 09:40:00,43.37,43.39,43.32,43.37,56287.0,35.6776,35.694,35.6364,35.6776,56287.0
2017-06-12 09:50:00,43.38,43.4,43.2,43.25,95731.0,35.6858,35.7023,35.5377,35.5789,95731.0
2017-06-12 10:00:00,43.26,43.37,43.26,43.3,60072.0,35.5871,35.6776,35.5871,35.62,60072.0
2017-06-12 10:10:00,43.3,43.3,43.19,43.2,137162.0,35.62,35.62,35.5295,35.5377,137162.0
2017-06-12 10:20:00,43.19,43.26,43.14,43.26,56443.0,35.5295,35.5871,35.4884,35.5871,56443.0
2017-06-12 10:30:00,43.27,43.4,43.25,43.39,51472.0,35.5953,35.7023,35.5789,35.694,51472.0
2017-06-12 10:40:00,43.38,43.43,43.36,43.41,45689.0,35.6858,35.7269,35.6693,35.7105,45689.0
2017-06-12 10:50:00,43.41,43.49,43.4,43.48,58132.0,35.7105,35.7763,35.7023,35.7681,58132.0
2017-06-12 11:00:00,43.47,43.49,43.41,43.47,55924.0,35.7598,35.7763,35.7105,35.7598,55924.0
2017-06-12 11:10:00,43.47,43.5,43.42,43.46,63649.0,35.7598,35.7845,35.7187,35.7516,63649.0
2017-06-12 11:20:00,43.46,43.47,43.38,43.4,67209.0,35.7516,35.7598,35.6858,35.7023,67209.0
2017-06-12 11:30:00,43.41,43.43,43.37,43.42,53554.0,35.7105,35.7269,35.6776,35.7187,53554.0
2017-06-12 11:40:00,43.41,43.45,43.4,43.45,25421.0,35.7105,35.7434,35.7023,35.7434,25421.0
2017-06-12 11:50:00,43.45,43.5,43.45,43.49,51453.0,35.7434,35.7845,35.7434,35.7763,51453.0
2017-06-12 12:00:00,43.5,43.51,43.49,43.51,19904.0,35.7845,35.7927,35.7763,35.7927,19904.0
2017-06-12 12:10:00,43.51,43.51,43.48,43.5,31255.0,35.7927,35.7927,35.7681,35.7845,31255.0
2017-06-12 12:20:00,43.5,43.62,43.49,43.62,32470.0,35.7845,35.8832,35.7763,35.8832,32470.0
2017-06-12 12:30:00,43.62,43.67,43.61,43.66,89276.0,35.8832,35.9244,35.875,35.9161,89276.0
2017-06-12 12:40:00,43.66,43.66,43.57,43.58,64150.0,35.9161,35.9161,35.8421,35.8503,64150.0
2017-06-12 12:50:00,43.58,43.59,43.52,43.55,28097.0,35.8503,35.8586,35.801,35.8256,28097.0
2017-06-12 13:00:00,43.55,43.61,43.54,43.6,28754.0,35.8256,35.875,35.8174,35.8668,28754.0
2017-06-12 13:10:00,43.6,43.6,43.55,43.57,20526.0,35.8668,35.8668,35.8256,35.8421,20526.0
2017-06-12 13:20:00,43.57,43.58,43.56,43.57,28516.0,35.8421,35.8503,35.8339,35.8421,28516.0
2017-06-12 13:30:00,43.57,43.61,43.56,43.6,28235.0,35.8421,35.875,35.8339,35.8668,28235.0
2017-06-12 13:40:00,43.6,43.61,43.57,43.59,64393.0,35.8668,35.875,35.8421,35.8586,64393.0
2017-06-12 13:50:00,43.58,43.6,43.56,43.57,32343.0,35.8503,35.8668,35.8339,35.8421,32343.0
2017-06-12 14:00:00,43.56,43.62,43.55,43.61,49281.0,35.8339,35.8832,35.8256,35.875,49281.0
2017-06-12 14:10:00,43.62,43.64,43.6,43.63,29303.0,35.8832,35.8997,35.8668,35.8915,29303.0
2017-06-12 14:20:00,43.63,43.63,43.53,43.55,29794.0,35.8915,35.8915,35.8092,35.8256,29794.0
2017-06-12 14:30:00,43.55,43.57,43.54,43.57,20366.0,35.8256,35.8421,35.8174,35.8421,20366.0
2017-06-12 14:40:00,43.56,43.61,43.56,43.59,36196.0,35.8339,35.875,35.8339,35.8586,36196.0
2017-06-12 14:50:00,43.59,43.6,43.57,43.59,24601.0,35.8586,35.8668,35.8421,35.8586,24601.0
2017-06-12 15:00:00,43.59,43.62,43.58,43.61,36722.0,35.8586,35.8832,35.8503,35.875,36722.0
2017-06-12 15:10:00,43.61,43.63,43.58,43.59,42348.0,35.875,35.8915,35.8503,35.8586,42348.0
2017-06-12 15:20:00,43.6,43.6,43.59,43.6,81107.0,35.8668,35.8668,35.8586,35.8668,81107.0
2017-06-12 15:30:00,43.59,43.68,43.59,43.64,82655.0,35.8586,35.9326,35.8586,35.8997,82655.0
2017-06-12 15:40:00,43.64,43.65,43.61,43.62,379377.0,35.8997,35.9079,35.875,35.8832,379377.0
2017-06-12 15:50:00,43.62,43.7,43.6,43.67,190269.0,35.8832,35.949,35.8668,35.9244,190269.0
2017-06-13 09:30:00,43.68,43.79,43.61,43.64,64556.0,35.9326,36.0231,35.875,35.8997,64556.0
2017-06-13 09:40:00,43.63,43.71,43.62,43.65,43962.0,35.8915,35.9573,35.8832,35.9079,43962.0
2017-06-13 09:50:00,43.65,43.82,43.64,43.78,95782.0,35.9079,36.0478,35.8997,36.0149,95782.0
2017-06-13 10:00:00,43.8,43.81,43.69,43.72,34505.0,36.0313,36.0395,35.9408,35.9655,34505.0
2017-06-13 10:10:00,43.71,43.73,43.68,43.69,46029.0,35.9573,35.9737,35.9326,35.9408,46029.0
2017-06-13 10:20:00,43.68,43.71,43.66,43.7,141524.0,35.9326,35.9573,35.9161,35.949,141524.0
2017-06-13 10:30:00,43.7,43.71,43.63,43.65,51888.0,35.949,35.9573,35.8915,35.9079,51888.0
2017-06-13 10:40:00,43.64,43.67,43.6,43.66,125795.0,35.8997,35.9244,35.8668,35.9161,125795.0
2017-06-13 10:50:00,43.66,43.67,43.6,43.62,80823.0,35.9161,35.9244,35.8668,35.8832,80823.0
2017-06-13 11:00:00,43.62,43.67,43.61,43.67,79346.0,35.8832,35.9244,35.875,35.9244,79346.0
2017-06-13 11:10:00,43.67,43.69,43.65,43.68,56377.0,35.9244,35.9408,35.9079,35.9326,56377.0
2017-06-13 11:20:00,43.68,43.68,43.64,43.65,44877.0,35.9326,35.9326,35.8997,35.9079,44877.0
2017-06-13 11:30:00,43.66,43.66,43.6,43.6,16098.0,35.9161,35.9161,35.8668,35.8668,16098.0
2017-06-13 11:40:00,43.61,43.66,43.61,43.62,27380.0,35.875,35.9161,35.875,35.8832,27380.0
2017-06-13 11:50:00,43.62,43.67,43.61,43.66,37181.0,35.8832,35.9244,35.875,35.9161,37181.0
2017-06-13 12:00:00,43.66,43.71,43.65,43.71,35885.0,35.9161,35.9573,35.9079,35.9573,35885.0
2017-06-13 12:10:00,43.71,43.71,43.66,43.67,23102.0,35.9573,35.9573,35.9161,35.9244,23102.0
2017-06-13 12:20:00,43.67,43.67,43.62,43.63,74700.0,35.9244,35.9244,35.8832,35.8915,74700.0
2017-06-13 12:30:00,43.63,43.67,43.63,43.67,52782.0,35.8915,35.9244,35.8915,35.9244,52782.0
2017-06-13 12:40:00,43.67,43.69,43.64,43.64,22968.0,35.9244,35.9408,35.8997,35.8997,22968.0
2017-06-13 12:50:00,43.65,43.67,43.64,43.66,28063.0,35.9079,35.9244,35.8997,35.9161,28063.0
2017-06-13 13:00:00,43.66,43.73,43.64,43.73,32893.0,35.9161,35.9737,35.8997,35.9737,32893.0
2017-06-13 13:10:00,43.73,43.79,43.71,43.72,42346.0,35.9737,36.0231,35.9573,35.9655,42346.0
2017-06-13 13:20:00,43.71,43.72,43.66,43.67,19599.0,35.9573,35.9655,35.9161,35.9244,19599.0
2017-06-13 13:30:00,43.67,43.69,43.65,43.68,43698.0,35.9244,35.9408,35.9079,35.9326,43698.0
2017-06-13 13:40:00,43.67,43.68,43.65,43.68,16997.0,35.9244,35.9326,35.9079,35.9326,16997.0
2017-06-13 13:50:00,43.68,43.72,43.66,43.71,43202.0,35.9326,35.9655,35.9161,35.9573,43202.0
2017-06-13 14:00:00,43.7,43.7,43.67,43.69,34585.0,35.949,35.949,35.9244,35.9408,34585.0
2017-06-13 14:10:00,43.69,43.73,43.68,43.71,53947.0,35.9408,35.9737,35.9326,35.9573,53947.0
2017-06-13 14:20:00,43.7,43.71,43.65,43.66,40547.0,35.949,35.9573,35.9079,35.9161,40547.0
2017-06-13 14:30:00,43.66,43.67,43.57,43.57,49816.0,35.9161,35.9244,35.8421,35.8421,49816.0
2017-06-13 14:40:00,43.57,43.6,43.55,43.55,49896.0,35.8421,35.8668,35.8256,35.8256,49896.0
2017-06-13 14:50:00,43.55,43.58,43.54,43.58,49047.0,35.8256,35.8503,35.8174,35.8503,49047.0
2017-06-13 15:00:00,43.58,43.62,43.57,43.59,40522.0,35.8503,35.8832,35.8421,35.8586,40522.0
2017-06-13 15:10:00,43.59,43.63,43.57,43.61,36998.0,35.8586,35.8915,35.8421,35.875,36998.0
2017-06-13 15:20:00,43.62,43.69,43.61,43.69,29499.0,35.8832,35.9408,35.875,35.9408,29499.0
2017-06-13 15:30:00,43.69,43.69,43.64,43.64,112009.0,35.9408,35.9408,35.8997,35.8997,112009.0
2017-06-13 15:40:00,43.65,43.65,43.61,43.65,123423.0,35.9079,35.9079,35.875,35.9079,123423.0
2017-06-13 15:50:00,43.65,43.65,43.6,43.61,272901.0,35.9079,35.9079,35.8668,35.875,272901.0
2017-06-14 09:30:00,43.53,43.98,43.47,43.95,67625.0,35.8092,36.1794,35.7598,36.1547,67625.0
2017-06-14 09:40:00,43.98,44.15,43.9,44.15,66258.0,36.1794,36.3192,36.1136,36.3192,66258.0
2017-06-14 09:50:00,44.14,44.4,44.11,44.39,140185.0,36.311,36.5249,36.2863,36.5167,140185.0
2017-06-14 10:00:00,44.38,44.52,44.23,44.3,249703.0,36.5084,36.6236,36.385,36.4426,249703.0
2017-06-14 10:10:00,44.3,44.32,44.25,44.3,109293.0,36.4426,36.4591,36.4015,36.4426,109293.0
2017-06-14 10:20:00,44.29,44.38,44.28,44.32,62101.0,36.4344,36.5084,36.4262,36.4591,62101.0
2017-06-14 10:30:00,44.32,44.34,44.27,44.3,53188.0,36.4591,36.4755,36.4179,36.4426,53188.0
2017-06-14 10:40:00,44.3,44.31,44.17,44.21,70379.0,36.4426,36.4508,36.3357,36.3686,70379.0
2017-06-14 10:50:00,44.21,44.25,44.19,44.21,35984.0,36.3686,36.4015,36.3521,36.3686,35984.0
2017-06-14 11:00:00,44.21,44.37,44.19,44.34,45627.0,36.3686,36.5002,36.3521,36.4755,45627.0
2017-06-14 11:10:00,44.34,44.36,44.31,44.31,53176.0,36.4755,36.492,36.4508,36.4508,53176.0
2017-06-14 11:20:00,44.32,44.35,44.29,44.35,111021.0,36.4591,36.4838,36.4344,36.4838,111021.0
2017-06-14 11:30:00,44.35,44.4,44.3,44.37,54356.0,36.4838,36.5249,36.4426,36.5002,54356.0
2017-06-14 11:40:00,44.36,44.37,44.3,44.34,28816.0,36.492,36.5002,36.4426,36.4755,28816.0
2017-06-14 11:50:00,44.34,44.37,44.3,44.34,89132.0,36.4755,36.5002,36.4426,36.4755,89132.0
2017-06-14 12:00:00,44.35,44.36,44.29,44.3,37738.0,36.4838,36.492,36.4344,36.4426,37738.0
2017-06-14 12:10:00,44.3,44.35,44.28,44.33,64529.0,36.4426,36.4838,36.4262,36.4673,64529.0
2017-06-14 12:20:00,44.33,44.41,44.32,44.41,45358.0,36.4673,36.5331,36.4591,36.5331,45358.0
2017-06-14 12:30:00,44.4,44.45,44.35,44.45,41743.0,36.5249,36.566,36.4838,36.566,41743.0
2017-06-14 12:40:00,44.45,44.48,44.45,44.46,34805.0,36.566,36.5907,36.566,36.5742,34805.0
2017-06-14 12:50:00,44.46,44.46,44.42,44.46,39829.0,36.5742,36.5742,36.5413,36.5742,39829.0
2017-06-14 13:00:00,44.45,44.47,44.38,44.39,37629.0,36.566,36.5825,36.5084,36.5167,37629.0
2017-06-14 13:10:00,44.39,44.4,44.36,44.36,24568.0,36.5167,36.5249,36.492,36.492,24568.0
2017-06-14 13:20:00,44.36,44.4,44.36,44.4,20888.0,36.492,36.5249,36.492,36.5249,20888.0
2017-06-14 13:30:00,44.39,44.39,44.32,44.32,31637.0,36.5167,36.5167,36.4591,36.4591,31637.0
2017-06-14 13:40:00,44.33,44.37,44.31,44.35,33958.0,36.4673,36.5002,36.4508,36.4838,33958.0
2017-06-14 13:50:00,44.35,44.38,44.24,44.26,83117.0,36.4838,36.5084,36.3933,36.4097,83117.0
2017-06-14 14:00:00,44.26,44.33,44.26,44.3,55549.0,36.4097,36.4673,36.4097,36.4426,55549.0
2017-06-14 14:10:00,44.31,44.34,44.25,44.25,41944.0,36.4508,36.4755,36.4015,36.4015,41944.0
2017-06-14 14:20:00,44.26,44.37,44.24,44.36,38275.0,36.4097,36.5002,36.3933,36.492,38275.0
2017-06-14 14:30:00,44.36,44.41,44.34,44.41,41775.0,36.492,36.5331,36.4755,36.5331,41775.0
2017-06-14 14:40:00,44.41,44.42,44.29,44.35,47039.0,36.5331,36.5413,36.4344,36.4838,47039.0
2017-06-14 14:50:00,44.36,44.39,44.33,44.34,36697.0,36.492,36.5167,36.4673,36.4755,36697.0
2017-06-14 15:00:00,44.34,44.39,44.3,44.38,51678.0,36.4755,36.5167,36.4426,36.5084,51678.0
2017-06-14 15:10:00,44.38,44.41,44.33,44.41,55407.0,36.5084,36.5331,36.4673,36.5331,55407.0
2017-06-14 15:20:00,44.41,44.41,44.35,44.36,50456.0,36.5331,36.5331,36.4838,36.492,50456.0
2017-06-14 15:30:00,44.36,44.44,44.35,44.44,124840.0,36.492,36.5578,36.4838,36.5578,124840.0
2017-06-14 15:40:00,44.44,44.47,44.42,44.45,118404.0,36.5578,36.5825,36.5413,36.566,118404.0
2017-06-14 15:50:00,44.44,44.49,44.41,44.41,325116.0,36.5578,36.5989,36.5331,36.5331,325116.0
2017-06-15 09:30:00,44.38,44.57,44.28,44.49,63995.0,36.5084,36.6647,36.4262,36.5989,63995.0
2017-06-15 09:40:00,44.48,44.5,44.4,44.43,60242.0,36.5907,36.6071,36.5249,36.5496,60242.0
2017-06-15 09:50:00,44.44,44.49,44.36,44.44,58841.0,36.5578,36.5989,36.492,36.5578,58841.0
2017-06-15 10:00:00,44.44,44.46,44.37,44.44,36889.0,36.5578,36.5742,36.5002,36.5578,36889.0
2017-06-15 10:10:00,44.44,44.48,44.43,44.44,69870.0,36.5578,36.5907,36.5496,36.5578,69870.0
2017-06-15 10:20:00,44.44,44.46,44.4,44.44,82793.0,36.5578,36.5742,36.5249,36.5578,82793.0
2017-06-15 10:30:00,44.44,44.5,44.4,44.5,73696.0,36.5578,36.6071,36.5249,36.6071,73696.0
2017-06-15 10:40:00,44.5,44.5,44.48,44.5,64835.0,36.6071,36.6071,36.5907,36.6071,64835.0
2017-06-15 10:50:00,44.49,44.55,44.44,44.55,75178.0,36.5989,36.6483,36.5578,36.6483,75178.0
2017-06-15 11:00:00,44.56,44.6,44.54,44.6,27643.0,36.6565,36.6894,36.6401,36.6894,27643.0
2017-06-15 11:10:00,44.6,44.6,44.54,44.56,29299.0,36.6894,36.6894,36.6401,36.6565,29299.0
2017-06-15 11:20:00,44.55,44.64,44.54,44.64,45406.0,36.6483,36.7223,36.6401,36.7223,45406.0
2017-06-15 11:30:00,44.64,44.65,44.6,44.61,27909.0,36.7223,36.7305,36.6894,36.6976,27909.0
2017-06-15 11:40:00,44.61,44.62,44.59,44.6,21677.0,36.6976,36.7059,36.6812,36.6894,21677.0
2017-06-15 11:50:00,44.61,44.62,44.58,44.58,18886.0,36.6976,36.7059,36.673,36.673,18886.0
2017-06-15 12:00:00,44.58,44.59,44.54,44.56,15660.0,36.673,36.6812,36.6401,36.6565,15660.0
2017-06-15 12:10:00,44.57,44.57,44.5,44.51,11510.0,36.6647,36.6647,36.6071,36.6154,11510.0
2017-06-15 12:20:00,44.51,44.51,44.48,44.51,16114.0,36.6154,36.6154,36.5907,36.6154,16114.0
2017-06-15 12:30:00,44.51,44.55,44.5,44.53,43033.0,36.6154,36.6483,36.6071,36.6318,43033.0
2017-06-15 12:40:00,44.53,44.54,44.52,44.54,10635.0,36.6318,36.6401,36.6236,36.6401,10635.0
2017-06-15 12:50:00,44.54,44.54,44.51,44.54,7799.0,36.6401,36.6401,36.6154,36.6401,7799.0
2017-06-15 13:00:00,44.54,44.55,44.51,44.51,23979.0,36.6401,36.6483,36.6154,36.6154,23979.0
2017-06-15 13:10:00,44.51,44.53,44.51,44.52,29147.0,36.6154,36.6318,36.6154,36.6236,29147.0
2017-06-15 13:20:00,44.52,44.56,44.5,44.54,32588.0,36.6236,36.6565,36.6071,36.6401,32588.0
2017-06-15 13:30:00,44.53,44.54,44.49,44.5,50836.0,36.6318,36.6401,36.5989,36.6071,50836.0
2017-06-15 13:40:00,44.5,44.53,44.49,44.51,59375.0,36.6071,36.6318,36.5989,36.6154,59375.0
2017-06-15 13:50:00,44.52,44.53,44.5,44.52,27887.0,36.6236,36.6318,36.6071,36.6236,27887.0
2017-06-15 14:00:00,44.53,44.58,44.51,44.58,37567.0,36.6318,36.673,36.6154,36.673,37567.0
2017-06-15 14:10:00,44.58,44.58,44.54,44.55,19502.0,36.673,36.673,36.6401,36.6483,19502.0
2017-06-15 14:20:00,44.56,44.6,44.55,44.59,27236.0,36.6565,36.6894,36.6483,36.6812,27236.0
2017-06-15 14:30:00,44.59,44.61,44.58,44.59,26934.0,36.6812,36.6976,36.673,36.6812,26934.0
2017-06-15 14:40:00,44.59,44.62,44.58,44.61,22855.0,36.6812,36.7059,36.673,36.6976,22855.0
2017-06-15 14:50:00,44.62,44.65,44.6,44.64,37937.0,36.7059,36.7305,36.6894,36.7223,37937.0
2017-06-15 15:00:00,44.63,44.7,44.62,44.69,49512.0,36.7141,36.7717,36.7059,36.7634,49512.0
2017-06-15 15:10:00,44.7,44.7,44.67,44.68,41191.0,36.7717,36.7717,36.747,36.7552,41191.0
2017-06-15 15:20:00,44.68,44.69,44.67,44.69,37628.0,36.7552,36.7634,36.747,36.7634,37628.0
2017-06-15 15:30:00,44.69,44.69,44.66,44.67,90926.0,36.7634,36.7634,36.7388,36.747,90926.0
2017-06-15 15:40:00,44.66,44.72,44.65,44.72,165582.0,36.7388,36.7881,36.7305,36.7881,165582.0
2017-06-15 15:50:00,44.72,44.74,44.69,44.74,337720.0,36.7881,36.8046,36.7634,36.8046,337720.0
2017-06-16 09:30:00,44.76,44.83,44.66,44.7,393922.0,36.821,36.8786,36.7388,36.7717,393922.0
2017-06-16 09:40:00,44.72,44.73,44.57,44.61,41467.0,36.7881,36.7964,36.6647,36.6976,41467.0
2017-06-16 09:50:00,44.62,44.64,44.58,44.6,18999.0,36.7059,36.7223,36.673,36.6894,18999.0
2017-06-16 10:00:00,44.6,44.65,44.57,44.57,27861.0,36.6894,36.7305,36.6647,36.6647,27861.0
2017-06-16 10:10:00,44.57,44.58,44.53,44.54,35036.0,36.6647,36.673,36.6318,36.6401,35036.0
2017-06-16 10:20:00,44.54,44.65,44.53,44.62,71326.0,36.6401,36.7305,36.6318,36.7059,71326.0
2017-06-16 10:30:00,44.61,44.65,44.6,44.65,25839.0,36.6976,36.7305,36.6894,36.7305,25839.0
2017-06-16 10:40:00,44.64,44.78,44.64,44.75,174764.0,36.7223,36.8375,36.7223,36.8128,174764.0
2017-06-16 10:50:00,44.75,44.86,44.71,44.83,46448.0,36.8128,36.9033,36.7799,36.8786,46448.0
2017-06-16 11:00:00,44.83,44.88,44.79,44.8,37815.0,36.8786,36.9197,36.8457,36.8539,37815.0
2017-06-16 11:10:00,44.8,44.84,44.8,44.81,25970.0,36.8539,36.8868,36.8539,36.8622,25970.0
2017-06-16 11:20:00,44.81,44.82,44.77,44.79,49262.0,36.8622,36.8704,36.8293,36.8457,49262.0
2017-06-16 11:30:00,44.8,44.8,44.72,44.73,40254.0,36.8539,36.8539,36.7881,36.7964,40254.0
2017-06-16 11:40:00,44.73,44.74,44.7,44.7,22498.0,36.7964,36.8046,36.7717,36.7717,22498.0
2017-06-16 11:50:00,44.71,44.73,44.68,44.7,28501.0,36.7799,36.7964,36.7552,36.7717,28501.0
2017-06-16 12:00:00,44.7,44.73,44.7,44.71,15433.0,36.7717,36.7964,36.7717,36.7799,15433.0
2017-06-16 12:10:00,44.71,44.74,44.69,44.74,18841.0,36.7799,36.8046,36.7634,36.8046,18841.0
2017-06-16 12:20:00,44.73,44.77,44.73,44.76,9905.0,36.7964,36.8293,36.7964,36.821,9905.0
2017-06-16 12:30:00,44.76,44.76,44.71,44.71,22124.0,36.821,36.821,36.7799,36.7799,22124.0
2017-06-16 12:40:00,44.72,44.74,44.71,44.73,12675.0,36.7881,36.8046,36.7799,36.7964,12675.0
2017-06-16 12:50:00,44.73,44.74,44.71,44.72,14845.0,36.7964,36.8046,36.7799,36.7881,14845.0
2017-06-16 13:00:00,44.72,44.72,44.7,44.72,7686.0,36.7881,36.7881,36.7717,36.7881,7686.0
2017-06-16 13:10:00,44.71,44.72,44.68,44.69,28108.0,36.7799,36.7881,36.7552,36.7634,28108.0
2017-06-16 13:20:00,44.7,44.71,44.69,44.71,11438.0,36.7717,36.7799,36.7634,36.7799,11438.0
2017-06-16 13:30:00,44.71,44.71,44.66,44.66,24548.0,36.7799,36.7799,36.7388,36.7388,24548.0
2017-06-16 13:40:00,44.66,44.68,44.63,44.65,61658.0,36.7388,36.7552,36.7141,36.7305,61658.0
2017-06-16 13:50:00,44.65,44.74,44.65,44.74,31185.0,36.7305,36.8046,36.7305,36.8046,31185.0
2017-06-16 14:00:00,44.73,44.75,44.7,44.7,23843.0,36.7964,36.8128,36.7717,36.7717,23843.0
2017-06-16 14:10:00,44.7,44.71,44.68,44.71,71306.0,36.7717,36.7799,36.7552,36.7799,71306.0
2017-06-16 14:20:00,44.71,44.73,44.69,44.71,79236.0,36.7799,36.7964,36.7634,36.7799,79236.0
2017-06-16 14:30:00,44.71,44.76,44.7,44.73,34757.0,36.7799,36.821,36.7717,36.7964,34757.0
2017-06-16 14:40:00,44.73,44.73,44.71,44.73,20841.0,36.7964,36.7964,36.7799,36.7964,20841.0
2017-06-16 14:50:00,44.73,44.75,44.72,44.75,20827.0,36.7964,36.8128,36.7881,36.8128,20827.0
2017-06-16 15:00:00,44.75,44.79,44.74,44.74,37737.0,36.8128,36.8457,36.8046,36.8046,37737.0
2017-06-16 15:10:00,44.74,44.76,44.73,44.75,30260.0,36.8046,36.821,36.7964,36.8128,30260.0
2017-06-16 15:20:00,44.75,44.79,44.74,44.79,53118.0,36.8128,36.8457,36.8046,36.8457,53118.0
2017-06-16 15:30:00,44.79,44.83,44.78,44.83,77130.0,36.8457,36.8786,36.8375,36.8786,77130.0
2017-06-16 15:40:00,44.84,44.85,44.78,44.81,84388.0,36.8868,36.8951,36.8375,36.8622,84388.0
2017-06-16 15:50:00,44.8,44.83,44.78,44.83,210098.0,36.8539,36.8786,36.8375,36.8786,210098.0
2017-06-19 09:30:00,45.04,45.04,44.78,44.84,94947.0,37.0514,37.0514,36.8375,36.8868,94947.0
2017-06-19 09:40:00,44.84,44.86,44.78,44.86,38453.0,36.8868,36.9033,36.8375,36.9033,38453.0
2017-06-19 09:50:00,44.87,44.89,44.84,44.89,29793.0,36.9115,36.928,36.8868,36.928,29793.0
2017-06-19 10:00:00,44.89,44.98,44.88,44.91,97361.0,36.928,37.002,36.9197,36.9444,97361.0
2017-06-19 10:10:00,44.91,45.0,44.9,45.0,49170.0,36.9444,37.0185,36.9362,37.0185,49170.0
2017-06-19 10:20:00,44.99,45.0,44.93,44.93,34081.0,37.0102,37.0185,36.9609,36.9609,34081.0
2017-06-19 10:30:00,44.93,44.97,44.92,44.93,25308.0,36.9609,36.9938,36.9527,36.9609,25308.0
2017-06-19 10:40:00,44.93,44.94,44.89,44.93,50684.0,36.9609,36.9691,36.928,36.9609,50684.0
2017-06-19 10:50:00,44.93,44.94,44.83,44.84,53783.0,36.9609,36.9691,36.8786,36.8868,53783.0
2017-06-19 11:00:00,44.83,44.86,44.82,44.84,51356.0,36.8786,36.9033,36.8704,36.8868,51356.0
2017-06-19 11:10:00,44.85,44.86,44.8,44.8,51683.0,36.8951,36.9033,36.8539,36.8539,51683.0
2017-06-19 11:20:00,44.8,44.85,44.78,44.8,141760.0,36.8539,36.8951,36.8375,36.8539,141760.0
2017-06-19 11:30:00,44.8,44.85,44.78,44.85,29851.0,36.8539,36.8951,36.8375,36.8951,29851.0
2017-06-19 11:40:00,44.85,44.86,44.83,44.84,51184.0,36.8951,36.9033,36.8786,36.8868,51184.0
2017-06-19 11:50:00,44.85,44.91,44.84,44.9,33502.0,36.8951,36.9444,36.8868,36.9362,33502.0
2017-06-19 12:00:00,44.9,44.9,44.85,44.87,23572.0,36.9362,36.9362,36.8951,36.9115,23572.0
2017-06-19 12:10:00,44.86,44.87,44.84,44.86,18528.0,36.9033,36.9115,36.8868,36.9033,18528.0
2017-06-19 12:20:00,44.86,44.88,44.82,44.84,67441.0,36.9033,36.9197,36.8704,36.8868,67441.0
2017-06-19 12:30:00,44.84,44.85,44.81,44.81,51575.0,36.8868,36.8951,36.8622,36.8622,51575.0
2017-06-19 12:40:00,44.82,44.82,44.78,44.79,30037.0,36.8704,36.8704,36.8375,36.8457,30037.0
2017-06-19 12:50:00,44.79,44.79,44.69,44.69,51718.0,36.8457,36.8457,36.7634,36.7634,51718.0
2017-06-19 13:00:00,44.7,44.71,44.68,44.7,48556.0,36.7717,36.7799,36.7552,36.7717,48556.0
2017-06-19 13:10:00,44.7,44.7,44.65,44.65,31466.0,36.7717,36.7717,36.7305,36.7305,31466.0
2017-06-19 13:20:00,44.66,44.73,44.63,44.71,133539.0,36.7388,36.7964,36.7141,36.7799,133539.0
2017-06-19 13:30:00,44.71,44.73,44.68,44.71,57005.0,36.7799,36.7964,36.7552,36.7799,57005.0
2017-06-19 13:40:00,44.71,44.72,44.65,44.66,29380.0,36.7799,36.7881,36.7305,36.7388,29380.0
2017-06-19 13:50:00,44.65,44.67,44.65,44.66,27814.0,36.7305,36.747,36.7305,36.7388,27814.0
2017-06-19 14:00:00,44.66,44.68,44.61,44.61,63437.0,36.7388,36.7552,36.6976,36.6976,63437.0
2017-06-19 14:10:00,44.62,44.62,44.57,44.62,41365.0,36.7059,36.7059,36.6647,36.7059,41365.0
2017-06-19 14:20:00,44.62,44.63,44.57,44.58,41056.0,36.7059,36.7141,36.6647,36.673,41056.0
2017-06-19 14:30:00,44.59,44.59,44.49,44.5,81836.0,36.6812,36.6812,36.5989,36.6071,81836.0
2017-06-19 14:40:00,44.51,44.53,44.44,44.44,97420.0,36.6154,36.6318,36.5578,36.5578,97420.0
2017-06-19 14:50:00,44.43,44.46,44.41,44.45,30065.0,36.5496,36.5742,36.5331,36.566,30065.0
2017-06-19 15:00:00,44.46,44.52,44.45,44.48,37844.0,36.5742,36.6236,36.566,36.5907,37844.0
2017-06-19 15:10:00,44.49,44.5,44.44,44.5,108386.0,36.5989,36.6071,36.5578,36.6071,108386.0
2017-06-19 15:20:00,44.5,44.58,44.49,44.58,89264.0,36.6071,36.673,36.5989,36.673,89264.0
2017-06-19 15:30:00,44.58,44.65,44.56,44.62,86643.0,36.673,36.7305,36.6565,36.7059,86643.0
2017-06-19 15:40:00,44.62,44.7,44.61,44.66,153703.0,36.7059,36.7717,36.6976,36.7388,153703.0
2017-06-19 15:50:00,44.66,44.74,44.65,44.71,521352.0,36.7388,36.8046,36.7305,36.7799,521352.0
2017-06-20 09:30:00,44.72,44.82,44.7,44.72,54955.0,36.7881,36.8704,36.7717,36.7881,54955.0
2017-06-20 09:40:00,44.7,44.76,44.63,44.64,39086.0,36.7717,36.821,36.7141,36.7223,39086.0
2017-06-20 09:50:00,44.63,44.69,44.62,44.65,24476.0,36.7141,36.7634,36.7059,36.7305,24476.0
2017-06-20 10:00:00,44.65,44.66,44.59,44.6,76288.0,36.7305,36.7388,36.6812,36.6894,76288.0
2017-06-20 10:10:00,44.61,44.62,44.55,44.56,48411.0,36.6976,36.7059,36.6483,36.6565,48411.0
2017-06-20 10:20:00,44.56,44.58,44.54,44.55,29425.0,36.6565,36.673,36.6401,36.6483,29425.0
2017-06-20 10:30:00,44.55,44.6,44.53,44.56,45451.0,36.6483,36.6894,36.6318,36.6565,45451.0
2017-06-20 10:40:00,44.57,44.61,44.54,44.56,64400.0,36.6647,36.6976,36.6401,36.6565,64400.0
2017-06-20 10:50:00,44.56,44.61,44.51,44.6,60696.0,36.6565,36.6976,36.6154,36.6894,60696.0
2017-06-20 11:00:00,44.59,44.62,44.57,44.58,40369.0,36.6812,36.7059,36.6647,36.673,40369.0
2017-06-20 11:10:00,44.58,44.6,44.56,44.58,27933.0,36.673,36.6894,36.6565,36.673,27933.0
2017-06-20 11:20:00,44.59,44.6,44.55,44.57,25254.0,36.6812,36.6894,36.6483,36.6647,25254.0
2017-06-20 11:30:00,44.57,44.6,44.5,44.52,104453.0,36.6647,36.6894,36.6071,36.6236,104453.0
2017-06-20 11:40:00,44.54,44.54,44.49,44.51,23327.0,36.6401,36.6401,36.5989,36.6154,23327.0
2017-06-20 11:50:00,44.52,44.53,44.51,44.52,24584.0,36.6236,36.6318,36.6154,36.6236,24584.0
2017-06-20 12:00:00,44.52,44.53,44.51,44.53,21248.0,36.6236,36.6318,36.6154,36.6318,21248.0
2017-06-20 12:10:00,44.53,44.55,44.5,44.51,33427.0,36.6318,36.6483,36.6071,36.6154,33427.0
2017-06-20 12:20:00,44.51,44.51,44.47,44.49,27810.0,36.6154,36.6154,36.5825,36.5989,27810.0
2017-06-20 12:30:00,44.49,44.51,44.48,44.48,19148.0,36.5989,36.6154,36.5907,36.5907,19148.0
2017-06-20 12:40:00,44.49,44.51,44.48,44.51,21316.0,36.5989,36.6154,36.5907,36.6154,21316.0
2017-06-20 12:50:00,44.51,44.55,44.49,44.55,39980.0,36.6154,36.6483,36.5989,36.6483,39980.0
2017-06-20 13:00:00,44.55,44.55,44.51,44.52,36186.0,36.6483,36.6483,36.6154,36.6236,36186.0
2017-06-20 13:10:00,44.52,44.54,44.51,44.53,28581.0,36.6236,36.6401,36.6154,36.6318,28581.0
2017-06-20 13:20:00,44.53,44.54,44.5,44.54,38454.0,36.6318,36.6401,36.6071,36.6401,38454.0
2017-06-20 13:30:00,44.54,44.55,44.52,44.54,28210.0,36.6401,36.6483,36.6236,36.6401,28210.0
2017-06-20 13:40:00,44.53,44.55,44.52,44.55,14842.0,36.6318,36.6483,36.6236,36.6483,14842.0
2017-06-20 13:50:00,44.55,44.55,44.52,44.53,23168.0,36.6483,36.6483,36.6236,36.6318,23168.0
2017-06-20 14:00:00,44.53,44.53,44.5,44.5,13086.0,36.6318,36.6318,36.6071,36.6071,13086.0
2017-06-20 14:10:00,44.51,44.52,44.46,44.46,32054.0,36.6154,36.6236,36.5742,36.5742,32054.0
2017-06-20 14:20:00,44.46,44.47,44.44,44.46,12331.0,36.5742,36.5825,36.5578,36.5742,12331.0
2017-06-20 14:30:00,44.46,44.47,44.44,44.46,38579.0,36.5742,36.5825,36.5578,36.5742,38579.0
2017-06-20 14:40:00,44.47,44.47,44.44,44.45,23098.0,36.5825,36.5825,36.5578,36.566,23098.0
2017-06-20 14:50:00,44.45,44.48,44.44,44.46,28920.0,36.566,36.5907,36.5578,36.5742,28920.0
2017-06-20 15:00:00,44.46,44.49,44.45,44.45,21407.0,36.5742,36.5989,36.566,36.566,21407.0
2017-06-20 15:10:00,44.45,44.49,44.44,44.47,34780.0,36.566,36.5989,36.5578,36.5825,34780.0
2017-06-20 15:20:00,44.47,44.5,44.45,44.5,33442.0,36.5825,36.6071,36.566,36.6071,33442.0
2017-06-20 15:30:00,44.49,44.5,44.46,44.48,45372.0,36.5989,36.6071,36.5742,36.5907,45372.0
2017-06-20 15:40:00,44.48,44.49,44.39,44.39,133722.0,36.5907,36.5989,36.5167,36.5167,133722.0
2017-06-20 15:50:00,44.39,44.42,44.37,44.4,163791.0,36.5167,36.5413,36.5002,36.5249,163791.0
2017-06-21 09:30:00,44.58,44.58,44.4,44.4,64403.0,36.673,36.673,36.5249,36.5249,64403.0
2017-06-21 09:40:00,44.4,44.42,44.36,44.4,50027.0,36.5249,36.5413,36.492,36.5249,50027.0
2017-06-21 09:50:00,44.39,44.45,44.38,44.42,34879.0,36.5167,36.566,36.5084,36.5413,34879.0
2017-06-21 10:00:00,44.42,44.49,44.42,44.49,29832.0,36.5413,36.5989,36.5413,36.5989,29832.0
2017-06-21 10:10:00,44.49,44.51,44.45,44.46,67414.0,36.5989,36.6154,36.566,36.5742,67414.0
2017-06-21 10:20:00,44.47,44.47,44.41,44.41,48739.0,36.5825,36.5825,36.5331,36.5331,48739.0
2017-06-21 10:30:00,44.41,44.44,44.38,44.41,125229.0,36.5331,36.5578,36.5084,36.5331,125229.0
2017-06-21 10:40:00,44.41,44.53,44.4,44.49,179522.0,36.5331,36.6318,36.5249,36.5989,179522.0
2017-06-21 10:50:00,44.49,44.51,44.47,44.51,55980.0,36.5989,36.6154,36.5825,36.6154,55980.0
2017-06-21 11:00:00,44.51,44.52,44.49,44.5,89106.0,36.6154,36.6236,36.5989,36.6071,89106.0
2017-06-21 11:10:00,44.51,44.51,44.38,44.38,76449.0,36.6154,36.6154,36.5084,36.5084,76449.0
2017-06-21 11:20:00,44.39,44.43,44.38,44.41,85027.0,36.5167,36.5496,36.5084,36.5331,85027.0
2017-06-21 11:30:00,44.42,44.47,44.41,44.46,36086.0,36.5413,36.5825,36.5331,36.5742,36086.0
2017-06-21 11:40:00,44.46,44.51,44.46,44.49,26841.0,36.5742,36.6154,36.5742,36.5989,26841.0
2017-06-21 11:50:00,44.48,44.49,44.44,44.46,39211.0,36.5907,36.5989,36.5578,36.5742,39211.0
2017-06-21 12:00:00,44.47,44.51,44.44,44.49,116441.0,36.5825,36.6154,36.5578,36.5989,116441.0
2017-06-21 12:10:00,44.49,44.53,44.48,44.48,58832.0,36.5989,36.6318,36.5907,36.5907,58832.0
2017-06-21 12:20:00,44.49,44.51,44.49,44.5,44763.0,36.5989,36.6154,36.5989,36.6071,44763.0
2017-06-21 12:30:00,44.5,44.52,44.49,44.52,57611.0,36.6071,36.6236,36.5989,36.6236,57611.0
2017-06-21 12:40:00,44.51,44.53,44.48,44.51,84980.0,36.6154,36.6318,36.5907,36.6154,84980.0
2017-06-21 12:50:00,44.51,44.51,44.47,44.48,14967.0,36.6154,36.6154,36.5825,36.5907,14967.0
2017-06-21 13:00:00,44.48,44.52,44.47,44.52,21426.0,36.5907,36.6236,36.5825,36.6236,21426.0
2017-06-21 13:10:00,44.52,44.53,44.49,44.5,50276.0,36.6236,36.6318,36.5989,36.6071,50276.0
2017-06-21 13:20:00,44.5,44.51,44.49,44.5,23462.0,36.6071,36.6154,36.5989,36.6071,23462.0
2017-06-21 13:30:00,44.5,44.51,44.47,44.47,44179.0,36.6071,36.6154,36.5825,36.5825,44179.0
2017-06-21 13:40:00,44.48,44.48,44.42,44.43,31353.0,36.5907,36.5907,36.5413,36.5496,31353.0
2017-06-21 13:50:00,44.43,44.43,44.36,44.4,91636.0,36.5496,36.5496,36.492,36.5249,91636.0
2017-06-21 14:00:00,44.4,44.41,44.38,44.38,30041.0,36.5249,36.5331,36.5084,36.5084,30041.0
2017-06-21 14:10:00,44.38,44.4,44.38,44.39,15912.0,36.5084,36.5249,36.5084,36.5167,15912.0
2017-06-21 14:20:00,44.38,44.4,44.37,44.39,23520.0,36.5084,36.5249,36.5002,36.5167,23520.0
2017-06-21 14:30:00,44.39,44.42,44.38,44.41,28460.0,36.5167,36.5413,36.5084,36.5331,28460.0
2017-06-21 14:40:00,44.41,44.41,44.39,44.4,19395.0,36.5331,36.5331,36.5167,36.5249,19395.0
2017-06-21 14:50:00,44.4,44.45,44.4,44.45,32681.0,36.5249,36.566,36.5249,36.566,32681.0
2017-06-21 15:00:00,44.45,44.46,44.4,44.42,42284.0,36.566,36.5742,36.5249,36.5413,42284.0
2017-06-21 15:10:00,44.42,44.43,44.38,44.41,58580.0,36.5413,36.5496,36.5084,36.5331,58580.0
2017-06-21 15:20:00,44.42,44.44,44.4,44.44,34616.0,36.5413,36.5578,36.5249,36.5578,34616.0
2017-06-21 15:30:00,44.44,44.46,44.4,44.41,81633.0,36.5578,36.5742,36.5249,36.5331,81633.0
2017-06-21 15:40:00,44.41,44.46,44.4,44.46,94023.0,36.5331,36.5742,36.5249,36.5742,94023.0
2017-06-21 15:50:00,44.45,44.48,44.43,44.45,221061.0,36.566,36.5907,36.5496,36.566,221061.0
2017-06-22 09:30:00,44.27,44.41,44.1,44.14,70568.0,36.4179,36.5331,36.2781,36.311,70568.0
2017-06-22 09:40:00,44.14,44.29,44.13,44.24,38993.0,36.311,36.4344,36.3028,36.3933,38993.0
2017-06-22 09:50:00,44.24,44.26,44.2,44.21,31209.0,36.3933,36.4097,36.3604,36.3686,31209.0
2017-06-22 10:00:00,44.2,44.2,44.0,44.01,53061.0,36.3604,36.3604,36.1958,36.2041,53061.0
2017-06-22 10:10:00,44.01,44.1,43.99,44.1,36712.0,36.2041,36.2781,36.1876,36.2781,36712.0
2017-06-22 10:20:00,44.1,44.13,44.09,44.12,44003.0,36.2781,36.3028,36.2699,36.2945,44003.0
2017-06-22 10:30:00,44.12,44.14,44.09,44.1,80027.0,36.2945,36.311,36.2699,36.2781,80027.0
2017-06-22 10:40:00,44.11,44.23,44.1,44.23,139610.0,36.2863,36.385,36.2781,36.385,139610.0
2017-06-22 10:50:00,44.22,44.24,44.18,44.21,28657.0,36.3768,36.3933,36.3439,36.3686,28657.0
2017-06-22 11:00:00,44.22,44.28,44.19,44.27,36283.0,36.3768,36.4262,36.3521,36.4179,36283.0
2017-06-22 11:10:00,44.27,44.3,44.21,44.23,80506.0,36.4179,36.4426,36.3686,36.385,80506.0
2017-06-22 11:20:00,44.23,44.26,44.22,44.24,20093.0,36.385,36.4097,36.3768,36.3933,20093.0
2017-06-22 11:30:00,44.24,44.29,44.24,44.27,82858.0,36.3933,36.4344,36.3933,36.4179,82858.0
2017-06-22 11:40:00,44.27,44.31,44.26,44.3,145161.0,36.4179,36.4508,36.4097,36.4426,145161.0
2017-06-22 11:50:00,44.31,44.35,44.3,44.32,42103.0,36.4508,36.4838,36.4426,36.4591,42103.0
2017-06-22 12:00:00,44.32,44.32,44.24,44.24,20728.0,36.4591,36.4591,36.3933,36.3933,20728.0
2017-06-22 12:10:00,44.24,44.26,44.2,44.2,25252.0,36.3933,36.4097,36.3604,36.3604,25252.0
2017-06-22 12:20:00,44.2,44.21,44.17,44.17,33253.0,36.3604,36.3686,36.3357,36.3357,33253.0
2017-06-22 12:30:00,44.17,44.18,44.14,44.15,23545.0,36.3357,36.3439,36.311,36.3192,23545.0
2017-06-22 12:40:00,44.15,44.17,44.14,44.15,32664.0,36.3192,36.3357,36.311,36.3192,32664.0
2017-06-22 12:50:00,44.15,44.16,44.11,44.13,34498.0,36.3192,36.3275,36.2863,36.3028,34498.0
2017-06-22 13:00:00,44.12,44.16,44.12,44.16,13560.0,36.2945,36.3275,36.2945,36.3275,13560.0
2017-06-22 13:10:00,44.16,44.19,44.15,44.19,23114.0,36.3275,36.3521,36.3192,36.3521,23114.0
2017-06-22 13:20:00,44.18,44.18,44.15,44.18,26362.0,36.3439,36.3439,36.3192,36.3439,26362.0
2017-06-22 13:30:00,44.17,44.19,44.16,44.17,12665.0,36.3357,36.3521,36.3275,36.3357,12665.0
2017-06-22 13:40:00,44.16,44.17,44.11,44.14,23701.0,36.3275,36.3357,36.2863,36.311,23701.0
2017-06-22 13:50:00,44.14,44.17,44.13,44.15,17957.0,36.311,36.3357,36.3028,36.3192,17957.0
2017-06-22 14:00:00,44.16,44.17,44.11,44.13,35243.0,36.3275,36.3357,36.2863,36.3028,35243.0
2017-06-22 14:10:00,44.11,44.14,44.09,44.09,82373.0,36.2863,36.311,36.2699,36.2699,82373.0
2017-06-22 14:20:00,44.08,44.09,44.02,44.04,40682.0,36.2616,36.2699,36.2123,36.2287,40682.0
2017-06-22 14:30:00,44.03,44.06,43.99,44.06,79879.0,36.2205,36.2452,36.1876,36.2452,79879.0
2017-06-22 14:40:00,44.06,44.13,44.05,44.07,63622.0,36.2452,36.3028,36.237,36.2534,63622.0
2017-06-22 14:50:00,44.07,44.11,44.05,44.11,35580.0,36.2534,36.2863,36.237,36.2863,35580.0
2017-06-22 15:00:00,44.11,44.14,44.1,44.12,28616.0,36.2863,36.311,36.2781,36.2945,28616.0
2017-06-22 15:10:00,44.13,44.15,44.12,44.13,33207.0,36.3028,36.3192,36.2945,36.3028,33207.0
2017-06-22 15:20:00,44.13,44.16,44.12,44.15,39365.0,36.3028,36.3275,36.2945,36.3192,39365.0
2017-06-22 15:30:00,44.15,44.15,44.1,44.1,85221.0,36.3192,36.3192,36.2781,36.2781,85221.0
2017-06-22 15:40:00,44.1,44.11,44.07,44.09,123772.0,36.2781,36.2863,36.2534,36.2699,123772.0
2017-06-22 15:50:00,44.09,44.11,44.07,44.08,215742.0,36.2699,36.2863,36.2534,36.2616,215742.0
2017-06-23 09:30:00,44.2,44.24,44.13,44.13,27887.0,36.3604,36.3933,36.3028,36.3028,27887.0
2017-06-23 09:40:00,44.11,44.16,44.01,44.01,68386.0,36.2863,36.3275,36.2041,36.2041,68386.0
2017-06-23 09:50:00,44.02,44.04,43.96,43.97,20326.0,36.2123,36.2287,36.1629,36.1712,20326.0
2017-06-23 10:00:00,43.97,44.0,43.97,43.97,30311.0,36.1712,36.1958,36.1712,36.1712,30311.0
2017-06-23 10:10:00,43.96,44.09,43.94,44.09,90976.0,36.1629,36.2699,36.1465,36.2699,90976.0
2017-06-23 10:20:00,44.08,44.12,44.06,44.1,58623.0,36.2616,36.2945,36.2452,36.2781,58623.0
2017-06-23 10:30:00,44.1,44.17,44.08,44.15,92609.0,36.2781,36.3357,36.2616,36.3192,92609.0
2017-06-23 10:40:00,44.14,44.19,44.12,44.18,34111.0,36.311,36.3521,36.2945,36.3439,34111.0
2017-06-23 10:50:00,44.18,44.2,44.15,44.16,33273.0,36.3439,36.3604,36.3192,36.3275,33273.0
2017-06-23 11:00:00,44.16,44.2,44.15,44.17,39641.0,36.3275,36.3604,36.3192,36.3357,39641.0
2017-06-23 11:10:00,44.16,44.19,44.15,44.16,36362.0,36.3275,36.3521,36.3192,36.3275,36362.0
2017-06-23 11:20:00,44.15,44.17,44.13,44.14,44556.0,36.3192,36.3357,36.3028,36.311,44556.0
2017-06-23 11:30:00,44.14,44.15,44.09,44.1,65798.0,36.311,36.3192,36.2699,36.2781,65798.0
2017-06-23 11:40:00,44.11,44.15,44.09,44.14,45423.0,36.2863,36.3192,36.2699,36.311,45423.0
2017-06-23 11:50:00,44.14,44.14,44.09,44.1,30959.0,36.311,36.311,36.2699,36.2781,30959.0
2017-06-23 12:00:00,44.1,44.12,44.09,44.11,34587.0,36.2781,36.2945,36.2699,36.2863,34587.0
2017-06-23 12:10:00,44.11,44.12,44.09,44.11,36250.0,36.2863,36.2945,36.2699,36.2863,36250.0
2017-06-23 12:20:00,44.11,44.11,44.07,44.08,25322.0,36.2863,36.2863,36.2534,36.2616,25322.0
2017-06-23 12:30:00,44.08,44.14,44.07,44.12,70651.0,36.2616,36.311,36.2534,36.2945,70651.0
2017-06-23 12:40:00,44.12,44.13,44.11,44.12,20928.0,36.2945,36.3028,36.2863,36.2945,20928.0
2017-06-23 12:50:00,44.12,44.14,44.11,44.12,26730.0,36.2945,36.311,36.2863,36.2945,26730.0
2017-06-23 13:00:00,44.12,44.14,44.11,44.12,35458.0,36.2945,36.311,36.2863,36.2945,35458.0
2017-06-23 13:10:00,44.12,44.16,44.1,44.16,29257.0,36.2945,36.3275,36.2781,36.3275,29257.0
2017-06-23 13:20:00,44.16,44.16,44.13,44.16,50932.0,36.3275,36.3275,36.3028,36.3275,50932.0
2017-06-23 13:30:00,44.16,44.16,44.12,44.12,31643.0,36.3275,36.3275,36.2945,36.2945,31643.0
2017-06-23 13:40:00,44.13,44.13,44.11,44.11,24116.0,36.3028,36.3028,36.2863,36.2863,24116.0
2017-06-23 13:50:00,44.11,44.14,44.1,44.12,30993.0,36.2863,36.311,36.2781,36.2945,30993.0
2017-06-23 14:00:00,44.12,44.14,44.11,44.14,29624.0,36.2945,36.311,36.2863,36.311,29624.0
2017-06-23 14:10:00,44.14,44.16,44.11,44.13,45115.0,36.311,36.3275,36.2863,36.3028,45115.0
2017-06-23 14:20:00,44.13,44.13,44.1,44.11,22510.0,36.3028,36.3028,36.2781,36.2863,22510.0
2017-06-23 14:30:00,44.1,44.13,44.09,44.11,52974.0,36.2781,36.3028,36.2699,36.2863,52974.0
2017-06-23 14:40:00,44.11,44.15,44.1,44.15,39478.0,36.2863,36.3192,36.2781,36.3192,39478.0
2017-06-23 14:50:00,44.14,44.18,44.14,44.18,50956.0,36.311,36.3439,36.311,36.3439,50956.0
2017-06-23 15:00:00,44.18,44.19,44.16,44.18,97776.0,36.3439,36.3521,36.3275,36.3439,97776.0
2017-06-23 15:10:00,44.18,44.21,44.17,44.2,145963.0,36.3439,36.3686,36.3357,36.3604,145963.0
2017-06-23 15:20:00,44.2,44.21,44.16,44.19,137048.0,36.3604,36.3686,36.3275,36.3521,137048.0
2017-06-23 15:30:00,44.19,44.19,44.16,44.18,192010.0,36.3521,36.3521,36.3275,36.3439,192010.0
2017-06-23 15:40:00,44.18,44.31,44.17,44.31,413456.0,36.3439,36.4508,36.3357,36.4508,413456.0
2017-06-23 15:50:00,44.31,44.48,44.3,44.35,1334901.0,36.4508,36.5907,36.4426,36.4838,1334901.0
2017-06-26 09:30:00,44.46,44.51,44.4,44.47,110824.0,36.5742,36.6154,36.5249,36.5825,110824.0
2017-06-26 09:40:00,44.47,44.51,44.31,44.32,35762.0,36.5825,36.6154,36.4508,36.4591,35762.0
2017-06-26 09:50:00,44.34,44.5,44.32,44.47,103428.0,36.4755,36.6071,36.4591,36.5825,103428.0
2017-06-26 10:00:00,44.47,44.54,44.44,44.49,126795.0,36.5825,36.6401,36.5578,36.5989,126795.0
2017-06-26 10:10:00,44.5,44.51,44.42,44.44,64841.0,36.6071,36.6154,36.5413,36.5578,64841.0
2017-06-26 10:20:00,44.44,44.46,44.4,44.46,43132.0,36.5578,36.5742,36.5249,36.5742,43132.0
2017-06-26 10:30:00,44.46,44.53,44.45,44.49,92451.0,36.5742,36.6318,36.566,36.5989,92451.0
2017-06-26 10:40:00,44.49,44.52,44.47,44.5,78700.0,36.5989,36.6236,36.5825,36.6071,78700.0
2017-06-26 10:50:00,44.5,44.55,44.5,44.54,86556.0,36.6071,36.6483,36.6071,36.6401,86556.0
2017-06-26 11:00:00,44.54,44.54,44.47,44.49,68737.0,36.6401,36.6401,36.5825,36.5989,68737.0
2017-06-26 11:10:00,44.5,44.56,44.48,44.56,70184.0,36.6071,36.6565,36.5907,36.6565,70184.0
2017-06-26 11:20:00,44.56,44.59,44.56,44.59,29754.0,36.6565,36.6812,36.6565,36.6812,29754.0
2017-06-26 11:30:00,44.59,44.64,44.58,44.62,59072.0,36.6812,36.7223,36.673,36.7059,59072.0
2017-06-26 11:40:00,44.63,44.67,44.63,44.67,29092.0,36.7141,36.747,36.7141,36.747,29092.0
2017-06-26 11:50:00,44.66,44.67,44.61,44.63,20477.0,36.7388,36.747,36.6976,36.7141,20477.0
2017-06-26 12:00:00,44.62,44.66,44.61,44.62,28991.0,36.7059,36.7388,36.6976,36.7059,28991.0
2017-06-26 12:10:00,44.62,44.64,44.59,44.63,29797.0,36.7059,36.7223,36.6812,36.7141,29797.0
2017-06-26 12:20:00,44.63,44.64,44.61,44.63,21038.0,36.7141,36.7223,36.6976,36.7141,21038.0
2017-06-26 12:30:00,44.63,44.64,44.6,44.6,34065.0,36.7141,36.7223,36.6894,36.6894,34065.0
2017-06-26 12:40:00,44.61,44.61,44.58,44.58,32210.0,36.6976,36.6976,36.673,36.673,32210.0
2017-06-26 12:50:00,44.58,44.59,44.54,44.54,18280.0,36.673,36.6812,36.6401,36.6401,18280.0
2017-06-26 13:00:00,44.55,44.58,44.54,44.55,19672.0,36.6483,36.673,36.6401,36.6483,19672.0
2017-06-26 13:10:00,44.55,44.56,44.51,44.51,31989.0,36.6483,36.6565,36.6154,36.6154,31989.0
2017-06-26 13:20:00,44.52,44.52,44.48,44.51,20152.0,36.6236,36.6236,36.5907,36.6154,20152.0
2017-06-26 13:30:00,44.5,44.52,44.49,44.51,20668.0,36.6071,36.6236,36.5989,36.6154,20668.0
2017-06-26 13:40:00,44.51,44.53,44.5,44.52,40849.0,36.6154,36.6318,36.6071,36.6236,40849.0
2017-06-26 13:50:00,44.53,44.53,44.5,44.51,14878.0,36.6318,36.6318,36.6071,36.6154,14878.0
2017-06-26 14:00:00,44.5,44.51,44.49,44.5,23909.0,36.6071,36.6154,36.5989,36.6071,23909.0
2017-06-26 14:10:00,44.5,44.51,44.48,44.5,38304.0,36.6071,36.6154,36.5907,36.6071,38304.0
2017-06-26 14:20:00,44.5,44.52,44.49,44.52,26641.0,36.6071,36.6236,36.5989,36.6236,26641.0
2017-06-26 14:30:00,44.51,44.53,44.49,44.51,23510.0,36.6154,36.6318,36.5989,36.6154,23510.0
2017-06-26 14:40:00,44.51,44.55,44.5,44.52,21620.0,36.6154,36.6483,36.6071,36.6236,21620.0
2017-06-26 14:50:00,44.52,44.54,44.51,44.53,19268.0,36.6236,36.6401,36.6154,36.6318,19268.0
2017-06-26 15:00:00,44.53,44.6,44.53,44.58,56039.0,36.6318,36.6894,36.6318,36.673,56039.0
2017-06-26 15:10:00,44.58,44.62,44.57,44.6,48069.0,36.673,36.7059,36.6647,36.6894,48069.0
2017-06-26 15:20:00,44.61,44.61,44.58,44.59,30510.0,36.6976,36.6976,36.673,36.6812,30510.0
2017-06-26 15:30:00,44.59,44.61,44.58,44.59,41549.0,36.6812,36.6976,36.673,36.6812,41549.0
2017-06-26 15:40:00,44.59,44.6,44.56,44.59,76540.0,36.6812,36.6894,36.6565,36.6812,76540.0
2017-06-26 15:50:00,44.59,44.61,44.54,44.56,299074.0,36.6812,36.6976,36.6401,36.6565,299074.0
2017-06-27 09:30:00,44.53,44.59,44.45,44.45,40103.0,36.6318,36.6812,36.566,36.566,40103.0
2017-06-27 09:40:00,44.45,44.47,44.4,44.47,30051.0,36.566,36.5825,36.5249,36.5825,30051.0
2017-06-27 09:50:00,44.47,44.51,44.46,44.48,43411.0,36.5825,36.6154,36.5742,36.5907,43411.0
2017-06-27 10:00:00,44.48,44.53,44.46,44.5,45126.0,36.5907,36.6318,36.5742,36.6071,45126.0
2017-06-27 10:10:00,44.51,44.59,44.49,44.55,24871.0,36.6154,36.6812,36.5989,36.6483,24871.0
2017-06-27 10:20:00,44.55,44.58,44.51,44.51,21338.0,36.6483,36.673,36.6154,36.6154,21338.0
2017-06-27 10:30:00,44.51,44.52,44.49,44.52,22603.0,36.6154,36.6236,36.5989,36.6236,22603.0
2017-06-27 10:40:00,44.52,44.55,44.51,44.55,37175.0,36.6236,36.6483,36.6154,36.6483,37175.0
2017-06-27 10:50:00,44.54,44.61,44.51,44.61,56290.0,36.6401,36.6976,36.6154,36.6976,56290.0
2017-06-27 11:00:00,44.61,44.64,44.58,44.61,92053.0,36.6976,36.7223,36.673,36.6976,92053.0
2017-06-27 11:10:00,44.61,44.61,44.54,44.55,21949.0,36.6976,36.6976,36.6401,36.6483,21949.0
2017-06-27 11:20:00,44.56,44.62,44.55,44.61,37442.0,36.6565,36.7059,36.6483,36.6976,37442.0
2017-06-27 11:30:00,44.61,44.66,44.61,44.66,23572.0,36.6976,36.7388,36.6976,36.7388,23572.0
2017-06-27 11:40:00,44.66,44.69,44.64,44.67,136448.0,36.7388,36.7634,36.7223,36.747,136448.0
2017-06-27 11:50:00,44.67,44.68,44.63,44.65,40076.0,36.747,36.7552,36.7141,36.7305,40076.0
2017-06-27 12:00:00,44.65,44.71,44.64,44.7,35986.0,36.7305,36.7799,36.7223,36.7717,35986.0
2017-06-27 12:10:00,44.69,44.71,44.67,44.7,17564.0,36.7634,36.7799,36.747,36.7717,17564.0
2017-06-27 12:20:00,44.69,44.7,44.64,44.65,26678.0,36.7634,36.7717,36.7223,36.7305,26678.0
2017-06-27 12:30:00,44.65,44.65,44.5,44.51,100411.0,36.7305,36.7305,36.6071,36.6154,100411.0
2017-06-27 12:40:00,44.51,44.51,44.49,44.51,27395.0,36.6154,36.6154,36.5989,36.6154,27395.0
2017-06-27 12:50:00,44.51,44.51,44.48,44.48,22023.0,36.6154,36.6154,36.5907,36.5907,22023.0
2017-06-27 13:00:00,44.47,44.49,44.43,44.45,20057.0,36.5825,36.5989,36.5496,36.566,20057.0
2017-06-27 13:10:00,44.44,44.51,44.42,44.5,51503.0,36.5578,36.6154,36.5413,36.6071,51503.0
2017-06-27 13:20:00,44.51,44.56,44.47,44.5,118944.0,36.6154,36.6565,36.5825,36.6071,118944.0
2017-06-27 13:30:00,44.5,44.55,44.46,44.47,85856.0,36.6071,36.6483,36.5742,36.5825,85856.0
2017-06-27 13:40:00,44.46,44.49,44.42,44.48,34266.0,36.5742,36.5989,36.5413,36.5907,34266.0
2017-06-27 13:50:00,44.48,44.53,44.48,44.5,25523.0,36.5907,36.6318,36.5907,36.6071,25523.0
2017-06-27 14:00:00,44.5,44.51,44.47,44.49,22372.0,36.6071,36.6154,36.5825,36.5989,22372.0
2017-06-27 14:10:00,44.49,44.57,44.49,44.54,43827.0,36.5989,36.6647,36.5989,36.6401,43827.0
2017-06-27 14:20:00,44.54,44.54,44.5,44.52,63844.0,36.6401,36.6401,36.6071,36.6236,63844.0
2017-06-27 14:30:00,44.51,44.59,44.5,44.58,74162.0,36.6154,36.6812,36.6071,36.673,74162.0
2017-06-27 14:40:00,44.58,44.59,44.56,44.57,16601.0,36.673,36.6812,36.6565,36.6647,16601.0
2017-06-27 14:50:00,44.57,44.62,44.56,44.62,42934.0,36.6647,36.7059,36.6565,36.7059,42934.0
2017-06-27 15:00:00,44.61,44.64,44.61,44.64,89043.0,36.6976,36.7223,36.6976,36.7223,89043.0
2017-06-27 15:10:00,44.63,44.64,44.61,44.63,37429.0,36.7141,36.7223,36.6976,36.7141,37429.0
2017-06-27 15:20:00,44.63,44.65,44.61,44.65,53332.0,36.7141,36.7305,36.6976,36.7305,53332.0
2017-06-27 15:30:00,44.65,44.7,44.64,44.7,105069.0,36.7305,36.7717,36.7223,36.7717,105069.0
2017-06-27 15:40:00,44.7,44.7,44.67,44.68,131641.0,36.7717,36.7717,36.747,36.7552,131641.0
2017-06-27 15:50:00,44.67,44.68,44.6,44.62,300719.0,36.747,36.7552,36.6894,36.7059,300719.0
2017-06-28 09:30:00,44.83,44.85,44.64,44.68,46934.0,36.8786,36.8951,36.7223,36.7552,46934.0
2017-06-28 09:40:00,44.67,44.84,44.66,44.83,30666.0,36.747,36.8868,36.7388,36.8786,30666.0
2017-06-28 09:50:00,44.82,44.83,44.77,44.81,49064.0,36.8704,36.8786,36.8293,36.8622,49064.0
2017-06-28 10:00:00,44.8,44.84,44.74,44.82,36497.0,36.8539,36.8868,36.8046,36.8704,36497.0
2017-06-28 10:10:00,44.83,44.86,44.77,44.79,58923.0,36.8786,36.9033,36.8293,36.8457,58923.0
2017-06-28 10:20:00,44.8,44.81,44.73,44.78,38159.0,36.8539,36.8622,36.7964,36.8375,38159.0
2017-06-28 10:30:00,44.78,44.83,44.77,44.77,35824.0,36.8375,36.8786,36.8293,36.8293,35824.0
2017-06-28 10:40:00,44.77,44.81,44.76,44.79,35134.0,36.8293,36.8622,36.821,36.8457,35134.0
2017-06-28 10:50:00,44.79,44.79,44.66,44.7,33738.0,36.8457,36.8457,36.7388,36.7717,33738.0
2017-06-28 11:00:00,44.7,44.76,44.7,44.74,16475.0,36.7717,36.821,36.7717,36.8046,16475.0
2017-06-28 11:10:00,44.75,44.75,44.67,44.72,39489.0,36.8128,36.8128,36.747,36.7881,39489.0
2017-06-28 11:20:00,44.71,44.74,44.71,44.73,22185.0,36.7799,36.8046,36.7799,36.7964,22185.0
2017-06-28 11:30:00,44.73,44.78,44.73,44.77,36314.0,36.7964,36.8375,36.7964,36.8293,36314.0
2017-06-28 11:40:00,44.78,44.78,44.71,44.73,44697.0,36.8375,36.8375,36.7799,36.7964,44697.0
2017-06-28 11:50:00,44.73,44.77,44.72,44.75,24280.0,36.7964,36.8293,36.7881,36.8128,24280.0
2017-06-28 12:00:00,44.75,44.75,44.67,44.67,24034.0,36.8128,36.8128,36.747,36.747,24034.0
2017-06-28 12:10:00,44.68,44.68,44.65,44.68,25594.0,36.7552,36.7552,36.7305,36.7552,25594.0
2017-06-28 12:20:00,44.68,44.69,44.66,44.69,48979.0,36.7552,36.7634,36.7388,36.7634,48979.0
2017-06-28 12:30:00,44.7,44.72,44.69,44.7,35096.0,36.7717,36.7881,36.7634,36.7717,35096.0
2017-06-28 12:40:00,44.7,44.7,44.63,44.64,44230.0,36.7717,36.7717,36.7141,36.7223,44230.0
2017-06-28 12:50:00,44.64,44.64,44.61,44.62,17754.0,36.7223,36.7223,36.6976,36.7059,17754.0
2017-06-28 13:00:00,44.63,44.64,44.6,44.61,28039.0,36.7141,36.7223,36.6894,36.6976,28039.0
2017-06-28 13:10:00,44.6,44.63,44.59,44.63,25658.0,36.6894,36.7141,36.6812,36.7141,25658.0
2017-06-28 13:20:00,44.63,44.63,44.57,44.58,24110.0,36.7141,36.7141,36.6647,36.673,24110.0
2017-06-28 13:30:00,44.58,44.59,44.55,44.59,30414.0,36.673,36.6812,36.6483,36.6812,30414.0
2017-06-28 13:40:00,44.59,44.61,44.56,44.58,27795.0,36.6812,36.6976,36.6565,36.673,27795.0
2017-06-28 13:50:00,44.59,44.59,44.55,44.55,22807.0,36.6812,36.6812,36.6483,36.6483,22807.0
2017-06-28 14:00:00,44.56,44.56,44.52,44.55,51858.0,36.6565,36.6565,36.6236,36.6483,51858.0
2017-06-28 14:10:00,44.55,44.55,44.48,44.49,46218.0,36.6483,36.6483,36.5907,36.5989,46218.0
2017-06-28 14:20:00,44.49,44.51,44.47,44.48,50822.0,36.5989,36.6154,36.5825,36.5907,50822.0
2017-06-28 14:30:00,44.48,44.5,44.47,44.48,33053.0,36.5907,36.6071,36.5825,36.5907,33053.0
2017-06-28 14:40:00,44.49,44.5,44.47,44.48,20717.0,36.5989,36.6071,36.5825,36.5907,20717.0
2017-06-28 14:50:00,44.47,44.48,44.45,44.48,29964.0,36.5825,36.5907,36.566,36.5907,29964.0
2017-06-28 15:00:00,44.48,44.53,44.47,44.51,58884.0,36.5907,36.6318,36.5825,36.6154,58884.0
2017-06-28 15:10:00,44.51,44.53,44.5,44.53,96532.0,36.6154,36.6318,36.6071,36.6318,96532.0
2017-06-28 15:20:00,44.52,44.62,44.52,44.61,56427.0,36.6236,36.7059,36.6236,36.6976,56427.0
2017-06-28 15:30:00,44.6,44.61,44.58,44.59,61623.0,36.6894,36.6976,36.673,36.6812,61623.0
2017-06-28 15:40:00,44.59,44.59,44.54,44.54,88805.0,36.6812,36.6812,36.6401,36.6401,88805.0
2017-06-28 15:50:00,44.55,44.57,44.51,44.54,352789.0,36.6483,36.6647,36.6154,36.6401,352789.0
2017-06-29 09:30:00,44.7,44.74,44.54,44.6,37845.0,36.7717,36.8046,36.6401,36.6894,37845.0
2017-06-29 09:40:00,44.57,44.57,44.43,44.45,20217.0,36.6647,36.6647,36.5496,36.566,20217.0
2017-06-29 09:50:00,44.46,44.47,44.42,44.44,30193.0,36.5742,36.5825,36.5413,36.5578,30193.0
2017-06-29 10:00:00,44.44,44.44,44.38,44.39,41724.0,36.5578,36.5578,36.5084,36.5167,41724.0
2017-06-29 10:10:00,44.38,44.48,44.35,44.48,83604.0,36.5084,36.5907,36.4838,36.5907,83604.0
2017-06-29 10:20:00,44.48,44.5,44.43,44.49,37354.0,36.5907,36.6071,36.5496,36.5989,37354.0
2017-06-29 10:30:00,44.49,44.49,44.42,44.42,16643.0,36.5989,36.5989,36.5413,36.5413,16643.0
2017-06-29 10:40:00,44.4,44.49,44.4,44.48,16962.0,36.5249,36.5989,36.5249,36.5907,16962.0
2017-06-29 10:50:00,44.49,44.5,44.43,44.45,18738.0,36.5989,36.6071,36.5496,36.566,18738.0
2017-06-29 11:00:00,44.45,44.45,44.39,44.39,25871.0,36.566,36.566,36.5167,36.5167,25871.0
2017-06-29 11:10:00,44.39,44.39,44.26,44.28,76059.0,36.5167,36.5167,36.4097,36.4262,76059.0
2017-06-29 11:20:00,44.29,44.36,44.26,44.3,38459.0,36.4344,36.492,36.4097,36.4426,38459.0
2017-06-29 11:30:00,44.29,44.35,44.23,44.35,76925.0,36.4344,36.4838,36.385,36.4838,76925.0
2017-06-29 11:40:00,44.35,44.37,44.31,44.32,21068.0,36.4838,36.5002,36.4508,36.4591,21068.0
2017-06-29 11:50:00,44.31,44.31,44.21,44.22,19702.0,36.4508,36.4508,36.3686,36.3768,19702.0
2017-06-29 12:00:00,44.22,44.22,44.14,44.17,94897.0,36.3768,36.3768,36.311,36.3357,94897.0
2017-06-29 12:10:00,44.17,44.19,44.13,44.14,20620.0,36.3357,36.3521,36.3028,36.311,20620.0
2017-06-29 12:20:00,44.14,44.16,44.14,44.14,18477.0,36.311,36.3275,36.311,36.311,18477.0
2017-06-29 12:30:00,44.14,44.2,44.14,44.18,24341.0,36.311,36.3604,36.311,36.3439,24341.0
2017-06-29 12:40:00,44.18,44.19,44.15,44.15,12131.0,36.3439,36.3521,36.3192,36.3192,12131.0
2017-06-29 12:50:00,44.15,44.17,44.11,44.13,16022.0,36.3192,36.3357,36.2863,36.3028,16022.0
2017-06-29 13:00:00,44.13,44.16,44.09,44.09,20598.0,36.3028,36.3275,36.2699,36.2699,20598.0
2017-06-29 13:10:00,44.09,44.09,44.03,44.04,24668.0,36.2699,36.2699,36.2205,36.2287,24668.0
2017-06-29 13:20:00,44.03,44.06,43.98,44.01,38592.0,36.2205,36.2452,36.1794,36.2041,38592.0
2017-06-29 13:30:00,44.0,44.12,44.0,44.12,46052.0,36.1958,36.2945,36.1958,36.2945,46052.0
2017-06-29 13:40:00,44.12,44.16,44.11,44.14,29439.0,36.2945,36.3275,36.2863,36.311,29439.0
2017-06-29 13:50:00,44.15,44.15,44.11,44.11,49145.0,36.3192,36.3192,36.2863,36.2863,49145.0
2017-06-29 14:00:00,44.11,44.12,44.09,44.11,25502.0,36.2863,36.2945,36.2699,36.2863,25502.0
2017-06-29 14:10:00,44.11,44.12,44.08,44.09,28267.0,36.2863,36.2945,36.2616,36.2699,28267.0
2017-06-29 14:20:00,44.09,44.12,44.06,44.12,23487.0,36.2699,36.2945,36.2452,36.2945,23487.0
2017-06-29 14:30:00,44.13,44.14,44.1,44.14,17072.0,36.3028,36.311,36.2781,36.311,17072.0
2017-06-29 14:40:00,44.14,44.18,44.13,44.15,24803.0,36.311,36.3439,36.3028,36.3192,24803.0
2017-06-29 14:50:00,44.15,44.18,44.15,44.16,28546.0,36.3192,36.3439,36.3192,36.3275,28546.0
2017-06-29 15:00:00,44.16,44.16,44.12,44.12,26516.0,36.3275,36.3275,36.2945,36.2945,26516.0
2017-06-29 15:10:00,44.13,44.14,44.09,44.14,34793.0,36.3028,36.311,36.2699,36.311,34793.0
2017-06-29 15:20:00,44.14,44.15,44.08,44.08,38481.0,36.311,36.3192,36.2616,36.2616,38481.0
2017-06-29 15:30:00,44.09,44.15,44.08,44.15,72653.0,36.2699,36.3192,36.2616,36.3192,72653.0
2017-06-29 15:40:00,44.15,44.15,44.08,44.13,120368.0,36.3192,36.3192,36.2616,36.3028,120368.0
2017-06-29 15:50:00,44.13,44.19,44.12,44.14,229359.0,36.3028,36.3521,36.2945,36.311,229359.0
2017-06-30 09:30:00,44.35,44.51,44.33,44.33,79542.0,36.4838,36.6154,36.4673,36.4673,79542.0
2017-06-30 09:40:00,44.33,44.36,44.29,44.33,19355.0,36.4673,36.492,36.4344,36.4673,19355.0
2017-06-30 09:50:00,44.34,44.39,44.33,44.36,33092.0,36.4755,36.5167,36.4673,36.492,33092.0
2017-06-30 10:00:00,44.36,44.36,44.27,44.27,16592.0,36.492,36.492,36.4179,36.4179,16592.0
2017-06-30 10:10:00,44.27,44.33,44.25,44.31,25382.0,36.4179,36.4673,36.4015,36.4508,25382.0
2017-06-30 10:20:00,44.31,44.32,44.27,44.29,25239.0,36.4508,36.4591,36.4179,36.4344,25239.0
2017-06-30 10:30:00,44.29,44.3,44.26,44.26,39406.0,36.4344,36.4426,36.4097,36.4097,39406.0
2017-06-30 10:40:00,44.27,44.31,44.26,44.29,22529.0,36.4179,36.4508,36.4097,36.4344,22529.0
2017-06-30 10:50:00,44.28,44.29,44.2,44.21,46981.0,36.4262,36.4344,36.3604,36.3686,46981.0
2017-06-30 11:00:00,44.21,44.25,44.2,44.2,31488.0,36.3686,36.4015,36.3604,36.3604,31488.0
2017-06-30 11:10:00,44.19,44.19,44.15,44.17,16248.0,36.3521,36.3521,36.3192,36.3357,16248.0
2017-06-30 11:20:00,44.18,44.22,44.15,44.21,36506.0,36.3439,36.3768,36.3192,36.3686,36506.0
2017-06-30 11:30:00,44.2,44.21,44.17,44.19,29570.0,36.3604,36.3686,36.3357,36.3521,29570.0
2017-06-30 11:40:00,44.19,44.19,44.13,44.15,27888.0,36.3521,36.3521,36.3028,36.3192,27888.0
2017-06-30 11:50:00,44.15,44.15,44.13,44.15,29928.0,36.3192,36.3192,36.3028,36.3192,29928.0
2017-06-30 12:00:00,44.15,44.15,44.12,44.14,17337.0,36.3192,36.3192,36.2945,36.311,17337.0
2017-06-30 12:10:00,44.15,44.15,44.13,44.14,60329.0,36.3192,36.3192,36.3028,36.311,60329.0
2017-06-30 12:20:00,44.14,44.14,44.1,44.11,39644.0,36.311,36.311,36.2781,36.2863,39644.0
2017-06-30 12:30:00,44.11,44.15,44.1,44.14,28656.0,36.2863,36.3192,36.2781,36.311,28656.0
2017-06-30 12:40:00,44.14,44.15,44.1,44.1,56776.0,36.311,36.3192,36.2781,36.2781,56776.0
2017-06-30 12:50:00,44.1,44.11,44.06,44.1,29187.0,36.2781,36.2863,36.2452,36.2781,29187.0
2017-06-30 13:00:00,44.1,44.11,44.08,44.1,12341.0,36.2781,36.2863,36.2616,36.2781,12341.0
2017-06-30 13:10:00,44.1,44.11,44.08,44.08,14299.0,36.2781,36.2863,36.2616,36.2616,14299.0
2017-06-30 13:20:00,44.08,44.11,44.07,44.11,14893.0,36.2616,36.2863,36.2534,36.2863,14893.0
2017-06-30 13:30:00,44.11,44.11,44.09,44.09,12559.0,36.2863,36.2863,36.2699,36.2699,12559.0
2017-06-30 13:40:00,44.09,44.11,44.09,44.1,31833.0,36.2699,36.2863,36.2699,36.2781,31833.0
2017-06-30 13:50:00,44.1,44.12,44.1,44.11,18688.0,36.2781,36.2945,36.2781,36.2863,18688.0
2017-06-30 14:00:00,44.1,44.12,44.08,44.12,25252.0,36.2781,36.2945,36.2616,36.2945,25252.0
2017-06-30 14:10:00,44.11,44.12,44.1,44.11,36828.0,36.2863,36.2945,36.2781,36.2863,36828.0
2017-06-30 14:20:00,44.12,44.12,44.08,44.08,28544.0,36.2945,36.2945,36.2616,36.2616,28544.0
2017-06-30 14:30:00,44.08,44.13,44.08,44.12,30006.0,36.2616,36.3028,36.2616,36.2945,30006.0
2017-06-30 14:40:00,44.12,44.13,44.11,44.12,33362.0,36.2945,36.3028,36.2863,36.2945,33362.0
2017-06-30 14:50:00,44.12,44.13,44.12,44.13,24753.0,36.2945,36.3028,36.2945,36.3028,24753.0
2017-06-30 15:00:00,44.13,44.14,44.12,44.14,40422.0,36.3028,36.311,36.2945,36.311,40422.0
2017-06-30 15:10:00,44.14,44.14,44.1,44.12,62261.0,36.311,36.311,36.2781,36.2945,62261.0
2017-06-30 15:20:00,44.12,44.16,44.11,44.16,101636.0,36.2945,36.3275,36.2863,36.3275,101636.0
2017-06-30 15:30:00,44.16,44.2,44.14,44.18,66694.0,36.3275,36.3604,36.311,36.3439,66694.0
2017-06-30 15:40:00,44.19,44.19,44.17,44.17,103139.0,36.3521,36.3521,36.3357,36.3357,103139.0
2017-06-30 15:50:00,44.17,44.18,44.08,44.08,316033.0,36.3357,36.3439,36.2616,36.2616,316033.0
2017-07-03 09:30:00,44.21,44.33,44.21,44.26,51196.0,36.3686,36.4673,36.3686,36.4097,51196.0
2017-07-03 09:40:00,44.24,44.27,44.21,44.26,19470.0,36.3933,36.4179,36.3686,36.4097,19470.0
2017-07-03 09:50:00,44.25,44.31,44.25,44.28,16173.0,36.4015,36.4508,36.4015,36.4262,16173.0
2017-07-03 10:00:00,44.29,44.35,44.29,44.35,30655.0,36.4344,36.4838,36.4344,36.4838,30655.0
2017-07-03 10:10:00,44.36,44.45,44.36,44.41,24173.0,36.492,36.566,36.492,36.5331,24173.0
2017-07-03 10:20:00,44.42,44.44,44.37,44.39,28750.0,36.5413,36.5578,36.5002,36.5167,28750.0
2017-07-03 10:30:00,44.4,44.41,44.39,44.4,33437.0,36.5249,36.5331,36.5167,36.5249,33437.0
2017-07-03 10:40:00,44.4,44.47,44.39,44.47,32601.0,36.5249,36.5825,36.5167,36.5825,32601.0
2017-07-03 10:50:00,44.47,44.53,44.46,44.52,28029.0,36.5825,36.6318,36.5742,36.6236,28029.0
2017-07-03 11:00:00,44.52,44.67,44.51,44.61,56699.0,36.6236,36.747,36.6154,36.6976,56699.0
2017-07-03 11:10:00,44.61,44.68,44.61,44.66,36922.0,36.6976,36.7552,36.6976,36.7388,36922.0
2017-07-03 11:20:00,44.66,44.72,44.64,44.71,30083.0,36.7388,36.7881,36.7223,36.7799,30083.0
2017-07-03 11:30:00,44.72,44.75,44.7,44.73,33121.0,36.7881,36.8128,36.7717,36.7964,33121.0
2017-07-03 11:40:00,44.73,44.81,44.72,44.81,50054.0,36.7964,36.8622,36.7881,36.8622,50054.0
2017-07-03 11:50:00,44.8,44.81,44.72,44.72,39685.0,36.8539,36.8622,36.7881,36.7881,39685.0
2017-07-03 12:00:00,44.73,44.73,44.6,44.61,23861.0,36.7964,36.7964,36.6894,36.6976,23861.0
2017-07-03 12:10:00,44.61,44.62,44.55,44.56,26923.0,36.6976,36.7059,36.6483,36.6565,26923.0
2017-07-03 12:20:00,44.56,44.57,44.53,44.54,35269.0,36.6565,36.6647,36.6318,36.6401,35269.0
2017-07-03 12:30:00,44.55,44.55,44.47,44.47,59715.0,36.6483,36.6483,36.5825,36.5825,59715.0
2017-07-03 12:40:00,44.47,44.48,44.43,44.47,59137.0,36.5825,36.5907,36.5496,36.5825,59137.0
2017-07-03 12:50:00,44.47,44.49,44.33,44.33,134296.0,36.5825,36.5989,36.4673,36.4673,134296.0
2017-07-05 09:30:00,44.43,44.47,44.16,44.17,53579.0,36.5496,36.5825,36.3275,36.3357,53579.0
2017-07-05 09:40:00,44.17,44.41,44.17,44.39,39494.0,36.3357,36.5331,36.3357,36.5167,39494.0
2017-07-05 09:50:00,44.39,44.49,44.35,44.48,19541.0,36.5167,36.5989,36.4838,36.5907,19541.0
2017-07-05 10:00:00,44.49,44.54,44.43,44.54,44931.0,36.5989,36.6401,36.5496,36.6401,44931.0
2017-07-05 10:10:00,44.53,44.58,44.47,44.57,65599.0,36.6318,36.673,36.5825,36.6647,65599.0
2017-07-05 10:20:00,44.56,44.6,44.5,44.52,32016.0,36.6565,36.6894,36.6071,36.6236,32016.0
2017-07-05 10:30:00,44.52,44.6,44.52,44.57,54643.0,36.6236,36.6894,36.6236,36.6647,54643.0
2017-07-05 10:40:00,44.57,44.64,44.55,44.58,47618.0,36.6647,36.7223,36.6483,36.673,47618.0
2017-07-05 10:50:00,44.59,44.71,44.58,44.66,63827.0,36.6812,36.7799,36.673,36.7388,63827.0
2017-07-05 11:00:00,44.66,44.74,44.66,44.7,66576.0,36.7388,36.8046,36.7388,36.7717,66576.0
2017-07-05 11:10:00,44.7,44.71,44.67,44.71,66574.0,36.7717,36.7799,36.747,36.7799,66574.0
2017-07-05 11:20:00,44.71,44.71,44.63,44.64,47044.0,36.7799,36.7799,36.7141,36.7223,47044.0
2017-07-05 11:30:00,44.64,44.64,44.58,44.6,46041.0,36.7223,36.7223,36.673,36.6894,46041.0
2017-07-05 11:40:00,44.6,44.64,44.57,44.57,35605.0,36.6894,36.7223,36.6647,36.6647,35605.0
2017-07-05 11:50:00,44.58,44.65,44.57,44.62,69620.0,36.673,36.7305,36.6647,36.7059,69620.0
2017-07-05 12:00:00,44.63,44.63,44.57,44.61,85323.0,36.7141,36.7141,36.6647,36.6976,85323.0
2017-07-05 12:10:00,44.6,44.64,44.59,44.64,41342.0,36.6894,36.7223,36.6812,36.7223,41342.0
2017-07-05 12:20:00,44.64,44.67,44.64,44.66,60784.0,36.7223,36.747,36.7223,36.7388,60784.0
2017-07-05 12:30:00,44.66,44.7,44.65,44.7,29370.0,36.7388,36.7717,36.7305,36.7717,29370.0
2017-07-05 12:40:00,44.7,44.71,44.68,44.7,43344.0,36.7717,36.7799,36.7552,36.7717,43344.0
2017-07-05 12:50:00,44.71,44.72,44.66,44.68,68487.0,36.7799,36.7881,36.7388,36.7552,68487.0
2017-07-05 13:00:00,44.68,44.73,44.67,44.67,63939.0,36.7552,36.7964,36.747,36.747,63939.0
2017-07-05 13:10:00,44.67,44.69,44.65,44.69,19762.0,36.747,36.7634,36.7305,36.7634,19762.0
2017-07-05 13:20:00,44.69,44.72,44.68,44.7,55006.0,36.7634,36.7881,36.7552,36.7717,55006.0
2017-07-05 13:30:00,44.7,44.72,44.7,44.71,55165.0,36.7717,36.7881,36.7717,36.7799,55165.0
2017-07-05 13:40:00,44.71,44.71,44.68,44.7,36426.0,36.7799,36.7799,36.7552,36.7717,36426.0
2017-07-05 13:50:00,44.7,44.75,44.7,44.74,40450.0,36.7717,36.8128,36.7717,36.8046,40450.0
2017-07-05 14:00:00,44.73,44.75,44.69,44.7,118882.0,36.7964,36.8128,36.7634,36.7717,118882.0
2017-07-05 14:10:00,44.71,44.73,44.7,44.73,24983.0,36.7799,36.7964,36.7717,36.7964,24983.0
2017-07-05 14:20:00,44.73,44.74,44.69,44.74,42393.0,36.7964,36.8046,36.7634,36.8046,42393.0
2017-07-05 14:30:00,44.74,44.76,44.73,44.75,43095.0,36.8046,36.821,36.7964,36.8128,43095.0
2017-07-05 14:40:00,44.76,44.77,44.71,44.73,54917.0,36.821,36.8293,36.7799,36.7964,54917.0
2017-07-05 14:50:00,44.74,44.75,44.68,44.68,39559.0,36.8046,36.8128,36.7552,36.7552,39559.0
2017-07-05 15:00:00,44.69,44.71,44.65,44.67,52049.0,36.7634,36.7799,36.7305,36.747,52049.0
2017-07-05 15:10:00,44.67,44.71,44.67,44.7,59844.0,36.747,36.7799,36.747,36.7717,59844.0
2017-07-05 15:20:00,44.69,44.75,44.68,44.73,79003.0,36.7634,36.8128,36.7552,36.7964,79003.0
2017-07-05 15:30:00,44.72,44.75,44.71,44.75,56346.0,36.7881,36.8128,36.7799,36.8128,56346.0
2017-07-05 15:40:00,44.75,44.8,44.74,44.77,113986.0,36.8128,36.8539,36.8046,36.8293,113986.0
2017-07-05 15:50:00,44.77,44.77,44.72,44.74,312488.0,36.8293,36.8293,36.7881,36.8046,312488.0
2017-07-06 09:30:00,44.75,44.77,44.44,44.53,55511.0,36.8128,36.8293,36.5578,36.6318,55511.0
2017-07-06 09:40:00,44.51,44.53,44.44,44.44,24289.0,36.6154,36.6318,36.5578,36.5578,24289.0
2017-07-06 09:50:00,44.44,44.53,44.44,44.51,28868.0,36.5578,36.6318,36.5578,36.6154,28868.0
2017-07-06 10:00:00,44.5,44.58,44.49,44.57,33270.0,36.6071,36.673,36.5989,36.6647,33270.0
2017-07-06 10:10:00,44.56,44.64,44.55,44.64,30605.0,36.6565,36.7223,36.6483,36.7223,30605.0
2017-07-06 10:20:00,44.64,44.68,44.61,44.63,24598.0,36.7223,36.7552,36.6976,36.7141,24598.0
2017-07-06 10:30:00,44.62,44.65,44.6,44.65,46077.0,36.7059,36.7305,36.6894,36.7305,46077.0
2017-07-06 10:40:00,44.65,44.65,44.61,44.65,36986.0,36.7305,36.7305,36.6976,36.7305,36986.0
2017-07-06 10:50:00,44.65,44.69,44.62,44.63,31494.0,36.7305,36.7634,36.7059,36.7141,31494.0
2017-07-06 11:00:00,44.62,44.66,44.6,44.6,91778.0,36.7059,36.7388,36.6894,36.6894,91778.0
2017-07-06 11:10:00,44.6,44.67,44.59,44.66,135492.0,36.6894,36.747,36.6812,36.7388,135492.0
2017-07-06 11:20:00,44.66,44.74,44.62,44.63,81714.0,36.7388,36.8046,36.7059,36.7141,81714.0
2017-07-06 11:30:00,44.63,44.68,44.6,44.68,82618.0,36.7141,36.7552,36.6894,36.7552,82618.0
2017-07-06 11:40:00,44.67,44.7,44.66,44.67,181736.0,36.747,36.7717,36.7388,36.747,181736.0
2017-07-06 11:50:00,44.68,44.68,44.63,44.66,79130.0,36.7552,36.7552,36.7141,36.7388,79130.0
2017-07-06 12:00:00,44.67,44.67,44.63,44.66,35560.0,36.747,36.747,36.7141,36.7388,35560.0
2017-07-06 12:10:00,44.65,44.66,44.59,44.59,54341.0,36.7305,36.7388,36.6812,36.6812,54341.0
2017-07-06 12:20:00,44.59,44.61,44.55,44.55,49856.0,36.6812,36.6976,36.6483,36.6483,49856.0
2017-07-06 12:30:00,44.55,44.62,44.54,44.6,21218.0,36.6483,36.7059,36.6401,36.6894,21218.0
2017-07-06 12:40:00,44.61,44.63,44.6,44.61,18500.0,36.6976,36.7141,36.6894,36.6976,18500.0
2017-07-06 12:50:00,44.62,44.66,44.61,44.66,23926.0,36.7059,36.7388,36.6976,36.7388,23926.0
2017-07-06 13:00:00,44.66,44.68,44.64,44.66,21533.0,36.7388,36.7552,36.7223,36.7388,21533.0
2017-07-06 13:10:00,44.66,44.7,44.65,44.7,17695.0,36.7388,36.7717,36.7305,36.7717,17695.0
2017-07-06 13:20:00,44.7,44.7,44.65,44.66,22157.0,36.7717,36.7717,36.7305,36.7388,22157.0
2017-07-06 13:30:00,44.66,44.85,44.65,44.78,1445127.0,36.7388,36.8951,36.7305,36.8375,1445127.0
2017-07-06 13:40:00,44.78,44.78,44.66,44.75,84380.0,36.8375,36.8375,36.7388,36.8128,84380.0
2017-07-06 13:50:00,44.75,44.76,44.69,44.69,27022.0,36.8128,36.821,36.7634,36.7634,27022.0
2017-07-06 14:00:00,44.69,44.71,44.64,44.67,27805.0,36.7634,36.7799,36.7223,36.747,27805.0
2017-07-06 14:10:00,44.67,44.67,44.55,44.55,45966.0,36.747,36.747,36.6483,36.6483,45966.0
2017-07-06 14:20:00,44.55,44.61,44.55,44.61,24946.0,36.6483,36.6976,36.6483,36.6976,24946.0
2017-07-06 14:30:00,44.61,44.61,44.53,44.55,27656.0,36.6976,36.6976,36.6318,36.6483,27656.0
2017-07-06 14:40:00,44.55,44.55,44.49,44.51,38847.0,36.6483,36.6483,36.5989,36.6154,38847.0
2017-07-06 14:50:00,44.51,44.56,44.48,44.56,32970.0,36.6154,36.6565,36.5907,36.6565,32970.0
2017-07-06 15:00:00,44.56,44.57,44.55,44.56,22065.0,36.6565,36.6647,36.6483,36.6565,22065.0
2017-07-06 15:10:00,44.56,44.56,44.49,44.52,37722.0,36.6565,36.6565,36.5989,36.6236,37722.0
2017-07-06 15:20:00,44.52,44.52,44.45,44.45,38689.0,36.6236,36.6236,36.566,36.566,38689.0
2017-07-06 15:30:00,44.45,44.48,44.42,44.46,84302.0,36.566,36.5907,36.5413,36.5742,84302.0
2017-07-06 15:40:00,44.47,44.47,44.38,44.44,105145.0,36.5825,36.5825,36.5084,36.5578,105145.0
2017-07-06 15:50:00,44.45,44.46,44.38,44.4,331295.0,36.566,36.5742,36.5084,36.5249,331295.0
2017-07-07 09:30:00,44.47,44.57,44.43,44.51,38622.0,36.5825,36.6647,36.5496,36.6154,38622.0
2017-07-07 09:40:00,44.51,44.6,44.5,44.6,57506.0,36.6154,36.6894,36.6071,36.6894,57506.0
2017-07-07 09:50:00,44.6,44.73,44.59,44.72,27956.0,36.6894,36.7964,36.6812,36.7881,27956.0
2017-07-07 10:00:00,44.73,44.78,44.69,44.75,94547.0,36.7964,36.8375,36.7634,36.8128,94547.0
2017-07-07 10:10:00,44.75,44.76,44.68,44.69,24872.0,36.8128,36.821,36.7552,36.7634,24872.0
2017-07-07 10:20:00,44.68,44.74,44.63,44.74,19549.0,36.7552,36.8046,36.7141,36.8046,19549.0
2017-07-07 10:30:00,44.75,44.76,44.67,44.71,40360.0,36.8128,36.821,36.747,36.7799,40360.0
2017-07-07 10:40:00,44.71,44.79,44.71,44.78,23634.0,36.7799,36.8457,36.7799,36.8375,23634.0
2017-07-07 10:50:00,44.77,44.79,44.76,44.79,29771.0,36.8293,36.8457,36.821,36.8457,29771.0
2017-07-07 11:00:00,44.79,44.79,44.73,44.76,25489.0,36.8457,36.8457,36.7964,36.821,25489.0
2017-07-07 11:10:00,44.75,44.88,44.75,44.8,105223.0,36.8128,36.9197,36.8128,36.8539,105223.0
2017-07-07 11:20:00,44.8,44.83,44.78,44.83,25738.0,36.8539,36.8786,36.8375,36.8786,25738.0
2017-07-07 11:30:00,44.82,44.88,44.81,44.83,70398.0,36.8704,36.9197,36.8622,36.8786,70398.0
2017-07-07 11:40:00,44.83,44.89,44.82,44.87,44773.0,36.8786,36.928,36.8704,36.9115,44773.0
2017-07-07 11:50:00,44.88,44.98,44.87,44.98,50979.0,36.9197,37.002,36.9115,37.002,50979.0
2017-07-07 12:00:00,44.98,44.99,44.92,44.94,24903.0,37.002,37.0102,36.9527,36.9691,24903.0
2017-07-07 12:10:00,44.94,45.03,44.93,45.03,57638.0,36.9691,37.0431,36.9609,37.0431,57638.0
2017-07-07 12:20:00,45.02,45.09,45.01,45.08,43477.0,37.0349,37.0925,37.0267,37.0843,43477.0
2017-07-07 12:30:00,45.08,45.08,45.04,45.07,39330.0,37.0843,37.0843,37.0514,37.076,39330.0
2017-07-07 12:40:00,45.07,45.1,45.04,45.08,72531.0,37.076,37.1007,37.0514,37.0843,72531.0
2017-07-07 12:50:00,45.08,45.14,45.08,45.13,27708.0,37.0843,37.1336,37.0843,37.1254,27708.0
2017-07-07 13:00:00,45.13,45.17,45.1,45.12,30257.0,37.1254,37.1583,37.1007,37.1172,30257.0
2017-07-07 13:10:00,45.12,45.15,45.11,45.15,23310.0,37.1172,37.1419,37.109,37.1419,23310.0
2017-07-07 13:20:00,45.15,45.15,45.09,45.1,18688.0,37.1419,37.1419,37.0925,37.1007,18688.0
2017-07-07 13:30:00,45.09,45.14,45.08,45.14,25280.0,37.0925,37.1336,37.0843,37.1336,25280.0
2017-07-07 13:40:00,45.13,45.14,45.11,45.14,27279.0,37.1254,37.1336,37.109,37.1336,27279.0
2017-07-07 13:50:00,45.13,45.16,45.12,45.15,29536.0,37.1254,37.1501,37.1172,37.1419,29536.0
2017-07-07 14:00:00,45.15,45.15,45.07,45.08,26113.0,37.1419,37.1419,37.076,37.0843,26113.0
2017-07-07 14:10:00,45.07,45.09,45.06,45.09,14638.0,37.076,37.0925,37.0678,37.0925,14638.0
2017-07-07 14:20:00,45.08,45.09,45.05,45.06,28168.0,37.0843,37.0925,37.0596,37.0678,28168.0
2017-07-07 14:30:00,45.05,45.06,45.0,45.02,37175.0,37.0596,37.0678,37.0185,37.0349,37175.0
2017-07-07 14:40:00,45.03,45.04,45.02,45.04,16973.0,37.0431,37.0514,37.0349,37.0514,16973.0
2017-07-07 14:50:00,45.04,45.06,44.98,45.0,34009.0,37.0514,37.0678,37.002,37.0185,34009.0
2017-07-07 15:00:00,45.0,45.0,44.96,44.98,24019.0,37.0185,37.0185,36.9856,37.002,24019.0
2017-07-07 15:10:00,44.98,45.0,44.97,44.98,33691.0,37.002,37.0185,36.9938,37.002,33691.0
2017-07-07 15:20:00,44.98,44.98,44.96,44.98,31327.0,37.002,37.002,36.9856,37.002,31327.0
2017-07-07 15:30:00,44.98,45.03,44.96,45.0,74754.0,37.002,37.0431,36.9856,37.0185,74754.0
2017-07-07 15:40:00,45.0,45.02,44.99,45.0,67786.0,37.0185,37.0349,37.0102,37.0185,67786.0
2017-07-07 15:50:00,45.0,45.02,44.97,44.97,169457.0,37.0185,37.0349,36.9938,36.9938,169457.0
2017-07-10 09:30:00,44.76,45.11,44.76,45.0,95580.0,36.821,37.109,36.821,37.0185,95580.0
2017-07-10 09:40:00,45.01,45.02,44.96,45.02,33010.0,37.0267,37.0349,36.9856,37.0349,33010.0
2017-07-10 09:50:00,45.01,45.09,45.0,45.06,88813.0,37.0267,37.0925,37.0185,37.0678,88813.0
2017-07-10 10:00:00,45.06,45.06,44.91,44.94,81375.0,37.0678,37.0678,36.9444,36.9691,81375.0
2017-07-10 10:10:00,44.94,44.99,44.92,44.99,40614.0,36.9691,37.0102,36.9527,37.0102,40614.0
2017-07-10 10:20:00,44.98,45.06,44.98,45.01,48715.0,37.002,37.0678,37.002,37.0267,48715.0
2017-07-10 10:30:00,45.02,45.04,44.98,45.01,58215.0,37.0349,37.0514,37.002,37.0267,58215.0
2017-07-10 10:40:00,45.01,45.06,45.0,45.05,33384.0,37.0267,37.0678,37.0185,37.0596,33384.0
2017-07-10 10:50:00,45.06,45.07,45.0,45.02,31968.0,37.0678,37.076,37.0185,37.0349,31968.0
2017-07-10 11:00:00,45.02,45.04,44.99,45.02,40952.0,37.0349,37.0514,37.0102,37.0349,40952.0
2017-07-10 11:10:00,45.01,45.03,44.99,45.0,37695.0,37.0267,37.0431,37.0102,37.0185,37695.0
2017-07-10 11:20:00,45.0,45.03,44.96,44.98,37178.0,37.0185,37.0431,36.9856,37.002,37178.0
2017-07-10 11:30:00,44.98,44.98,44.9,44.9,47292.0,37.002,37.002,36.9362,36.9362,47292.0
2017-07-10 11:40:00,44.9,44.96,44.89,44.91,38329.0,36.9362,36.9856,36.928,36.9444,38329.0
2017-07-10 11:50:00,44.91,44.95,44.9,44.91,46527.0,36.9444,36.9773,36.9362,36.9444,46527.0
2017-07-10 12:00:00,44.91,44.93,44.85,44.92,30174.0,36.9444,36.9609,36.8951,36.9527,30174.0
2017-07-10 12:10:00,44.92,44.97,44.91,44.96,81851.0,36.9527,36.9938,36.9444,36.9856,81851.0
2017-07-10 12:20:00,44.96,44.97,44.94,44.97,134197.0,36.9856,36.9938,36.9691,36.9938,134197.0
2017-07-10 12:30:00,44.97,45.02,44.95,44.98,45749.0,36.9938,37.0349,36.9773,37.002,45749.0
2017-07-10 12:40:00,44.98,44.99,44.93,44.96,40310.0,37.002,37.0102,36.9609,36.9856,40310.0
2017-07-10 12:50:00,44.96,45.0,44.96,44.99,128131.0,36.9856,37.0185,36.9856,37.0102,128131.0
2017-07-10 13:00:00,44.98,44.99,44.92,44.95,38026.0,37.002,37.0102,36.9527,36.9773,38026.0
2017-07-10 13:10:00,44.94,44.96,44.92,44.92,63140.0,36.9691,36.9856,36.9527,36.9527,63140.0
2017-07-10 13:20:00,44.93,44.99,44.92,44.96,30873.0,36.9609,37.0102,36.9527,36.9856,30873.0
2017-07-10 13:30:00,44.97,44.98,44.95,44.96,13380.0,36.9938,37.002,36.9773,36.9856,13380.0
2017-07-10 13:40:00,44.96,45.0,44.95,44.99,18065.0,36.9856,37.0185,36.9773,37.0102,18065.0
2017-07-10 13:50:00,44.98,45.02,44.96,45.01,24956.0,37.002,37.0349,36.9856,37.0267,24956.0
2017-07-10 14:00:00,45.01,45.02,44.97,44.98,13134.0,37.0267,37.0349,36.9938,37.002,13134.0
2017-07-10 14:10:00,44.98,45.01,44.97,45.0,44590.0,37.002,37.0267,36.9938,37.0185,44590.0
2017-07-10 14:20:00,45.0,45.01,44.99,45.01,32187.0,37.0185,37.0267,37.0102,37.0267,32187.0
2017-07-10 14:30:00,45.0,45.02,44.99,45.01,47755.0,37.0185,37.0349,37.0102,37.0267,47755.0
2017-07-10 14:40:00,45.0,45.03,44.99,45.03,41550.0,37.0185,37.0431,37.0102,37.0431,41550.0
2017-07-10 14:50:00,45.03,45.03,45.0,45.02,18746.0,37.0431,37.0431,37.0185,37.0349,18746.0
2017-07-10 15:00:00,45.02,45.03,45.0,45.03,43798.0,37.0349,37.0431,37.0185,37.0431,43798.0
2017-07-10 15:10:00,45.03,45.04,45.01,45.02,50853.0,37.0431,37.0514,37.0267,37.0349,50853.0
2017-07-10 15:20:00,45.02,45.04,45.0,45.03,48645.0,37.0349,37.0514,37.0185,37.0431,48645.0
2017-07-10 15:30:00,45.03,45.06,45.02,45.05,85501.0,37.0431,37.0678,37.0349,37.0596,85501.0
2017-07-10 15:40:00,45.05,45.06,44.99,44.99,77204.0,37.0596,37.0678,37.0102,37.0102,77204.0
2017-07-10 15:50:00,44.99,45.05,44.98,45.02,307528.0,37.0102,37.0596,37.002,37.0349,307528.0
2017-07-11 09:30:00,45.03,45.11,45.0,45.03,32372.0,37.0431,37.109,37.0185,37.0431,32372.0
2017-07-11 09:40:00,45.02,45.08,44.94,45.0,24498.0,37.0349,37.0843,36.9691,37.0185,24498.0
2017-07-11 09:50:00,45.0,45.04,44.99,45.0,28569.0,37.0185,37.0514,37.0102,37.0185,28569.0
2017-07-11 10:00:00,44.99,45.06,44.93,44.94,28500.0,37.0102,37.0678,36.9609,36.9691,28500.0
2017-07-11 10:10:00,44.94,45.0,44.93,44.97,23564.0,36.9691,37.0185,36.9609,36.9938,23564.0
2017-07-11 10:20:00,44.97,44.99,44.86,44.86,27349.0,36.9938,37.0102,36.9033,36.9033,27349.0
2017-07-11 10:30:00,44.86,44.98,44.84,44.97,104485.0,36.9033,37.002,36.8868,36.9938,104485.0
2017-07-11 10:40:00,44.98,44.98,44.86,44.86,16860.0,37.002,37.002,36.9033,36.9033,16860.0
2017-07-11 10:50:00,44.86,44.87,44.8,44.82,30319.0,36.9033,36.9115,36.8539,36.8704,30319.0
2017-07-11 11:00:00,44.81,44.84,44.77,44.78,33159.0,36.8622,36.8868,36.8293,36.8375,33159.0
2017-07-11 11:10:00,44.77,44.78,44.68,44.69,24390.0,36.8293,36.8375,36.7552,36.7634,24390.0
2017-07-11 11:20:00,44.7,44.72,44.54,44.71,118041.0,36.7717,36.7881,36.6401,36.7799,118041.0
2017-07-11 11:30:00,44.7,44.77,44.68,44.73,37258.0,36.7717,36.8293,36.7552,36.7964,37258.0
2017-07-11 11:40:00,44.73,44.77,44.72,44.74,20402.0,36.7964,36.8293,36.7881,36.8046,20402.0
2017-07-11 11:50:00,44.75,44.8,44.73,44.74,30370.0,36.8128,36.8539,36.7964,36.8046,30370.0
2017-07-11 12:00:00,44.73,44.75,44.68,44.7,24086.0,36.7964,36.8128,36.7552,36.7717,24086.0
2017-07-11 12:10:00,44.7,44.73,44.68,44.69,24052.0,36.7717,36.7964,36.7552,36.7634,24052.0
2017-07-11 12:20:00,44.68,44.69,44.65,44.68,60481.0,36.7552,36.7634,36.7305,36.7552,60481.0
2017-07-11 12:30:00,44.68,44.7,44.65,44.65,41918.0,36.7552,36.7717,36.7305,36.7305,41918.0
2017-07-11 12:40:00,44.66,44.67,44.63,44.63,31639.0,36.7388,36.747,36.7141,36.7141,31639.0
2017-07-11 12:50:00,44.64,44.7,44.63,44.69,17552.0,36.7223,36.7717,36.7141,36.7634,17552.0
2017-07-11 13:00:00,44.69,44.75,44.68,44.73,48111.0,36.7634,36.8128,36.7552,36.7964,48111.0
2017-07-11 13:10:00,44.74,44.76,44.72,44.73,23885.0,36.8046,36.821,36.7881,36.7964,23885.0
2017-07-11 13:20:00,44.74,44.77,44.73,44.76,17439.0,36.8046,36.8293,36.7964,36.821,17439.0
2017-07-11 13:30:00,44.76,44.76,44.67,44.69,18690.0,36.821,36.821,36.747,36.7634,18690.0
2017-07-11 13:40:00,44.69,44.71,44.68,44.69,58174.0,36.7634,36.7799,36.7552,36.7634,58174.0
2017-07-11 13:50:00,44.7,44.7,44.68,44.68,21862.0,36.7717,36.7717,36.7552,36.7552,21862.0
2017-07-11 14:00:00,44.69,44.7,44.67,44.68,27567.0,36.7634,36.7717,36.747,36.7552,27567.0
2017-07-11 14:10:00,44.68,44.69,44.65,44.65,20276.0,36.7552,36.7634,36.7305,36.7305,20276.0
2017-07-11 14:20:00,44.66,44.69,44.64,44.69,27889.0,36.7388,36.7634,36.7223,36.7634,27889.0
2017-07-11 14:30:00,44.69,44.69,44.67,44.68,8487.0,36.7634,36.7634,36.747,36.7552,8487.0
2017-07-11 14:40:00,44.67,44.7,44.62,44.63,54463.0,36.747,36.7717,36.7059,36.7141,54463.0
2017-07-11 14:50:00,44.63,44.65,44.59,44.64,76180.0,36.7141,36.7305,36.6812,36.7223,76180.0
2017-07-11 15:00:00,44.64,44.64,44.6,44.61,39937.0,36.7223,36.7223,36.6894,36.6976,39937.0
2017-07-11 15:10:00,44.61,44.66,44.6,44.66,34130.0,36.6976,36.7388,36.6894,36.7388,34130.0
2017-07-11 15:20:00,44.66,44.69,44.63,44.63,51828.0,36.7388,36.7634,36.7141,36.7141,51828.0
2017-07-11 15:30:00,44.63,44.7,44.62,44.62,63088.0,36.7141,36.7717,36.7059,36.7059,63088.0
2017-07-11 15:40:00,44.63,44.64,44.58,44.59,86150.0,36.7141,36.7223,36.673,36.6812,86150.0
2017-07-11 15:50:00,44.58,44.61,44.58,44.59,205128.0,36.673,36.6976,36.673,36.6812,205128.0
2017-07-12 09:30:00,44.67,44.68,44.5,44.54,49385.0,36.747,36.7552,36.6071,36.6401,49385.0
2017-07-12 09:40:00,44.53,44.66,44.51,44.62,25246.0,36.6318,36.7388,36.6154,36.7059,25246.0
2017-07-12 09:50:00,44.63,44.72,44.6,44.69,52787.0,36.7141,36.7881,36.6894,36.7634,52787.0
2017-07-12 10:00:00,44.7,44.7,44.63,44.69,33900.0,36.7717,36.7717,36.7141,36.7634,33900.0
2017-07-12 10:10:00,44.69,44.72,44.67,44.7,67825.0,36.7634,36.7881,36.747,36.7717,67825.0
2017-07-12 10:20:00,44.7,44.71,44.68,44.7,33479.0,36.7717,36.7799,36.7552,36.7717,33479.0
2017-07-12 10:30:00,44.7,44.79,44.69,44.77,49307.0,36.7717,36.8457,36.7634,36.8293,49307.0
2017-07-12 10:40:00,44.77,44.83,44.75,44.76,192761.0,36.8293,36.8786,36.8128,36.821,192761.0
2017-07-12 10:50:00,44.76,44.81,44.74,44.76,174957.0,36.821,36.8622,36.8046,36.821,174957.0
2017-07-12 11:00:00,44.76,44.83,44.75,44.79,71306.0,36.821,36.8786,36.8128,36.8457,71306.0
2017-07-12 11:10:00,44.79,44.8,44.75,44.76,67094.0,36.8457,36.8539,36.8128,36.821,67094.0
2017-07-12 11:20:00,44.76,44.84,44.75,44.84,50664.0,36.821,36.8868,36.8128,36.8868,50664.0
2017-07-12 11:30:00,44.84,44.85,44.78,44.78,40490.0,36.8868,36.8951,36.8375,36.8375,40490.0
2017-07-12 11:40:00,44.78,44.8,44.76,44.8,35198.0,36.8375,36.8539,36.821,36.8539,35198.0
2017-07-12 11:50:00,44.8,44.85,44.78,44.84,32511.0,36.8539,36.8951,36.8375,36.8868,32511.0
2017-07-12 12:00:00,44.83,44.86,44.8,44.85,23747.0,36.8786,36.9033,36.8539,36.8951,23747.0
2017-07-12 12:10:00,44.84,44.87,44.8,44.82,41850.0,36.8868,36.9115,36.8539,36.8704,41850.0
2017-07-12 12:20:00,44.83,44.85,44.82,44.84,33669.0,36.8786,36.8951,36.8704,36.8868,33669.0
2017-07-12 12:30:00,44.84,44.87,44.82,44.86,21227.0,36.8868,36.9115,36.8704,36.9033,21227.0
2017-07-12 12:40:00,44.87,44.87,44.85,44.86,10944.0,36.9115,36.9115,36.8951,36.9033,10944.0
2017-07-12 12:50:00,44.86,44.87,44.84,44.87,22608.0,36.9033,36.9115,36.8868,36.9115,22608.0
2017-07-12 13:00:00,44.87,44.88,44.84,44.86,39287.0,36.9115,36.9197,36.8868,36.9033,39287.0
2017-07-12 13:10:00,44.85,44.88,44.85,44.87,16756.0,36.8951,36.9197,36.8951,36.9115,16756.0
2017-07-12 13:20:00,44.88,44.91,44.87,44.9,23239.0,36.9197,36.9444,36.9115,36.9362,23239.0
2017-07-12 13:30:00,44.9,44.91,44.89,44.9,131786.0,36.9362,36.9444,36.928,36.9362,131786.0
2017-07-12 13:40:00,44.9,44.91,44.88,44.9,54443.0,36.9362,36.9444,36.9197,36.9362,54443.0
2017-07-12 13:50:00,44.9,44.95,44.89,44.94,26289.0,36.9362,36.9773,36.928,36.9691,26289.0
2017-07-12 14:00:00,44.95,44.95,44.89,44.9,93601.0,36.9773,36.9773,36.928,36.9362,93601.0
2017-07-12 14:10:00,44.91,44.92,44.88,44.9,56275.0,36.9444,36.9527,36.9197,36.9362,56275.0
2017-07-12 14:20:00,44.89,44.92,44.89,44.9,32830.0,36.928,36.9527,36.928,36.9362,32830.0
2017-07-12 14:30:00,44.91,44.91,44.89,44.9,46446.0,36.9444,36.9444,36.928,36.9362,46446.0
2017-07-12 14:40:00,44.9,44.92,44.89,44.89,33410.0,36.9362,36.9527,36.928,36.928,33410.0
2017-07-12 14:50:00,44.9,44.91,44.88,44.89,73313.0,36.9362,36.9444,36.9197,36.928,73313.0
2017-07-12 15:00:00,44.9,44.9,44.86,44.87,36470.0,36.9362,36.9362,36.9033,36.9115,36470.0
2017-07-12 15:10:00,44.87,44.87,44.82,44.82,44953.0,36.9115,36.9115,36.8704,36.8704,44953.0
2017-07-12 15:20:00,44.82,44.86,44.82,44.86,34960.0,36.8704,36.9033,36.8704,36.9033,34960.0
2017-07-12 15:30:00,44.86,44.87,44.83,44.85,66376.0,36.9033,36.9115,36.8786,36.8951,66376.0
2017-07-12 15:40:00,44.85,44.85,44.83,44.84,115070.0,36.8951,36.8951,36.8786,36.8868,115070.0
2017-07-12 15:50:00,44.84,44.87,44.83,44.87,246987.0,36.8868,36.9115,36.8786,36.9115,246987.0
2017-07-13 09:30:00,46.33,46.33,45.06,45.07,228545.0,38.1126,38.1126,37.0678,37.076,228545.0
2017-07-13 09:40:00,45.06,45.08,44.87,44.98,229420.0,37.0678,37.0843,36.9115,37.002,229420.0
2017-07-13 09:50:00,44.99,45.0,44.97,44.99,83068.0,37.0102,37.0185,36.9938,37.0102,83068.0
2017-07-13 10:00:00,44.98,45.07,44.98,45.03,83299.0,37.002,37.076,37.002,37.0431,83299.0
2017-07-13 10:10:00,45.03,45.03,44.95,44.98,95078.0,37.0431,37.0431,36.9773,37.002,95078.0
2017-07-13 10:20:00,44.98,44.98,44.92,44.97,108948.0,37.002,37.002,36.9527,36.9938,108948.0
2017-07-13 10:30:00,44.98,45.03,44.94,45.01,129776.0,37.002,37.0431,36.9691,37.0267,129776.0
2017-07-13 10:40:00,45.01,45.03,44.9,44.91,71618.0,37.0267,37.0431,36.9362,36.9444,71618.0
2017-07-13 10:50:00,44.91,45.0,44.9,44.99,47112.0,36.9444,37.0185,36.9362,37.0102,47112.0
2017-07-13 11:00:00,45.0,45.03,44.99,45.0,113984.0,37.0185,37.0431,37.0102,37.0185,113984.0
2017-07-13 11:10:00,44.98,45.01,44.98,45.0,52448.0,37.002,37.0267,37.002,37.0185,52448.0
2017-07-13 11:20:00,45.0,45.05,44.98,45.0,243950.0,37.0185,37.0596,37.002,37.0185,243950.0
2017-07-13 11:30:00,45.0,45.09,44.99,45.09,46793.0,37.0185,37.0925,37.0102,37.0925,46793.0
2017-07-13 11:40:00,45.09,45.1,45.08,45.09,34339.0,37.0925,37.1007,37.0843,37.0925,34339.0
2017-07-13 11:50:00,45.09,45.24,45.08,45.24,92904.0,37.0925,37.2159,37.0843,37.2159,92904.0
2017-07-13 12:00:00,45.24,45.25,45.22,45.25,50299.0,37.2159,37.2241,37.1994,37.2241,50299.0
2017-07-13 12:10:00,45.25,45.33,45.24,45.31,200010.0,37.2241,37.2899,37.2159,37.2735,200010.0
2017-07-13 12:20:00,45.31,45.37,45.31,45.37,29284.0,37.2735,37.3228,37.2735,37.3228,29284.0
2017-07-13 12:30:00,45.37,45.38,45.33,45.36,79687.0,37.3228,37.3311,37.2899,37.3146,79687.0
2017-07-13 12:40:00,45.36,45.43,45.36,45.41,55130.0,37.3146,37.3722,37.3146,37.3557,55130.0
2017-07-13 12:50:00,45.41,45.42,45.33,45.35,60446.0,37.3557,37.364,37.2899,37.3064,60446.0
2017-07-13 13:00:00,45.36,45.4,45.33,45.34,49810.0,37.3146,37.3475,37.2899,37.2982,49810.0
2017-07-13 13:10:00,45.34,45.36,45.32,45.36,18017.0,37.2982,37.3146,37.2817,37.3146,18017.0
2017-07-13 13:20:00,45.36,45.37,45.28,45.31,42829.0,37.3146,37.3228,37.2488,37.2735,42829.0
2017-07-13 13:30:00,45.31,45.33,45.27,45.32,58855.0,37.2735,37.2899,37.2406,37.2817,58855.0
2017-07-13 13:40:00,45.33,45.33,45.29,45.31,72889.0,37.2899,37.2899,37.257,37.2735,72889.0
2017-07-13 13:50:00,45.3,45.32,45.3,45.32,26367.0,37.2653,37.2817,37.2653,37.2817,26367.0
2017-07-13 14:00:00,45.32,45.38,45.31,45.37,98438.0,37.2817,37.3311,37.2735,37.3228,98438.0
2017-07-13 14:10:00,45.37,45.38,45.3,45.3,105267.0,37.3228,37.3311,37.2653,37.2653,105267.0
2017-07-13 14:20:00,45.3,45.37,45.3,45.34,46067.0,37.2653,37.3228,37.2653,37.2982,46067.0
2017-07-13 14:30:00,45.34,45.4,45.33,45.35,64194.0,37.2982,37.3475,37.2899,37.3064,64194.0
2017-07-13 14:40:00,45.34,45.35,45.3,45.3,41710.0,37.2982,37.3064,37.2653,37.2653,41710.0
2017-07-13 14:50:00,45.3,45.36,45.3,45.33,92556.0,37.2653,37.3146,37.2653,37.2899,92556.0
2017-07-13 15:00:00,45.33,45.38,45.32,45.34,127129.0,37.2899,37.3311,37.2817,37.2982,127129.0
2017-07-13 15:10:00,45.35,45.38,45.21,45.22,257723.0,37.3064,37.3311,37.1912,37.1994,257723.0
2017-07-13 15:20:00,45.21,45.25,45.17,45.2,182004.0,37.1912,37.2241,37.1583,37.183,182004.0
2017-07-13 15:30:00,45.21,45.21,45.16,45.19,126202.0,37.1912,37.1912,37.1501,37.1748,126202.0
2017-07-13 15:40:00,45.19,45.2,45.13,45.14,162811.0,37.1748,37.183,37.1254,37.1336,162811.0
2017-07-13 15:50:00,45.14,45.21,45.13,45.19,345165.0,37.1336,37.1912,37.1254,37.1748,345165.0
2017-07-14 09:30:00,45.08,45.15,44.99,45.06,85017.0,37.0843,37.1419,37.0102,37.0678,85017.0
2017-07-14 09:40:00,45.06,45.12,45.04,45.12,25516.0,37.0678,37.1172,37.0514,37.1172,25516.0
2017-07-14 09:50:00,45.13,45.21,45.13,45.13,40768.0,37.1254,37.1912,37.1254,37.1254,40768.0
2017-07-14 10:00:00,45.14,45.22,45.14,45.2,28604.0,37.1336,37.1994,37.1336,37.183,28604.0
2017-07-14 10:10:00,45.2,45.2,45.18,45.2,31932.0,37.183,37.183,37.1665,37.183,31932.0
2017-07-14 10:20:00,45.19,45.24,45.18,45.2,37602.0,37.1748,37.2159,37.1665,37.183,37602.0
2017-07-14 10:30:00,45.2,45.2,45.13,45.17,139384.0,37.183,37.183,37.1254,37.1583,139384.0
2017-07-14 10:40:00,45.18,45.18,45.16,45.18,15614.0,37.1665,37.1665,37.1501,37.1665,15614.0
2017-07-14 10:50:00,45.18,45.2,45.16,45.18,24264.0,37.1665,37.183,37.1501,37.1665,24264.0
2017-07-14 11:00:00,45.18,45.22,45.17,45.21,174958.0,37.1665,37.1994,37.1583,37.1912,174958.0
2017-07-14 11:10:00,45.21,45.25,45.18,45.2,50319.0,37.1912,37.2241,37.1665,37.183,50319.0
2017-07-14 11:20:00,45.2,45.21,45.18,45.2,39999.0,37.183,37.1912,37.1665,37.183,39999.0
2017-07-14 11:30:00,45.2,45.2,45.19,45.2,14824.0,37.183,37.183,37.1748,37.183,14824.0
2017-07-14 11:40:00,45.2,45.25,45.19,45.24,39348.0,37.183,37.2241,37.1748,37.2159,39348.0
2017-07-14 11:50:00,45.25,45.25,45.2,45.21,28421.0,37.2241,37.2241,37.183,37.1912,28421.0
2017-07-14 12:00:00,45.2,45.22,45.19,45.2,124872.0,37.183,37.1994,37.1748,37.183,124872.0
2017-07-14 12:10:00,45.2,45.22,45.19,45.21,18002.0,37.183,37.1994,37.1748,37.1912,18002.0
2017-07-14 12:20:00,45.21,45.21,45.17,45.18,21927.0,37.1912,37.1912,37.1583,37.1665,21927.0
2017-07-14 12:30:00,45.19,45.21,45.18,45.21,10916.0,37.1748,37.1912,37.1665,37.1912,10916.0
2017-07-14 12:40:00,45.21,45.22,45.19,45.22,18005.0,37.1912,37.1994,37.1748,37.1994,18005.0
2017-07-14 12:50:00,45.22,45.32,45.22,45.32,206842.0,37.1994,37.2817,37.1994,37.2817,206842.0
2017-07-14 13:00:00,45.32,45.34,45.29,45.32,29348.0,37.2817,37.2982,37.257,37.2817,29348.0
2017-07-14 13:10:00,45.33,45.57,45.32,45.53,160799.0,37.2899,37.4874,37.2817,37.4545,160799.0
2017-07-14 13:20:00,45.53,45.53,45.48,45.51,70461.0,37.4545,37.4545,37.4133,37.438,70461.0
2017-07-14 13:30:00,45.5,45.5,45.4,45.4,77237.0,37.4298,37.4298,37.3475,37.3475,77237.0
2017-07-14 13:40:00,45.4,45.41,45.38,45.39,13865.0,37.3475,37.3557,37.3311,37.3393,13865.0
2017-07-14 13:50:00,45.39,45.45,45.38,45.45,23759.0,37.3393,37.3886,37.3311,37.3886,23759.0
2017-07-14 14:00:00,45.44,45.45,45.43,45.44,18567.0,37.3804,37.3886,37.3722,37.3804,18567.0
2017-07-14 14:10:00,45.44,45.46,45.43,45.46,20162.0,37.3804,37.3969,37.3722,37.3969,20162.0
2017-07-14 14:20:00,45.46,45.49,45.44,45.49,41867.0,37.3969,37.4216,37.3804,37.4216,41867.0
2017-07-14 14:30:00,45.48,45.49,45.47,45.48,14061.0,37.4133,37.4216,37.4051,37.4133,14061.0
2017-07-14 14:40:00,45.47,45.5,45.47,45.5,21517.0,37.4051,37.4298,37.4051,37.4298,21517.0
2017-07-14 14:50:00,45.5,45.5,45.45,45.46,37547.0,37.4298,37.4298,37.3886,37.3969,37547.0
2017-07-14 15:00:00,45.45,45.52,45.45,45.5,104346.0,37.3886,37.4462,37.3886,37.4298,104346.0
2017-07-14 15:10:00,45.51,45.52,45.51,45.52,22369.0,37.438,37.4462,37.438,37.4462,22369.0
2017-07-14 15:20:00,45.52,45.6,45.51,45.6,75286.0,37.4462,37.512,37.438,37.512,75286.0
2017-07-14 15:30:00,45.6,45.6,45.57,45.59,97041.0,37.512,37.512,37.4874,37.5038,97041.0
2017-07-14 15:40:00,45.59,45.63,45.56,45.58,131240.0,37.5038,37.5367,37.4791,37.4956,131240.0
2017-07-14 15:50:00,45.57,45.62,45.56,45.56,354360.0,37.4874,37.5285,37.4791,37.4791,354360.0
2017-07-17 09:30:00,45.58,45.58,45.39,45.4,71243.0,37.4956,37.4956,37.3393,37.3475,71243.0
2017-07-17 09:40:00,45.37,45.43,45.35,45.39,89989.0,37.3228,37.3722,37.3064,37.3393,89989.0
2017-07-17 09:50:00,45.39,45.4,45.31,45.32,57074.0,37.3393,37.3475,37.2735,37.2817,57074.0
2017-07-17 10:00:00,45.32,45.39,45.3,45.33,97044.0,37.2817,37.3393,37.2653,37.2899,97044.0
2017-07-17 10:10:00,45.33,45.33,45.24,45.25,98130.0,37.2899,37.2899,37.2159,37.2241,98130.0
2017-07-17 10:20:00,45.25,45.25,45.17,45.24,77356.0,37.2241,37.2241,37.1583,37.2159,77356.0
2017-07-17 10:30:00,45.25,45.34,45.25,45.3,85363.0,37.2241,37.2982,37.2241,37.2653,85363.0
2017-07-17 10:40:00,45.29,45.45,45.29,45.41,76211.0,37.257,37.3886,37.257,37.3557,76211.0
2017-07-17 10:50:00,45.4,45.5,45.35,45.49,85020.0,37.3475,37.4298,37.3064,37.4216,85020.0
2017-07-17 11:00:00,45.49,45.49,45.41,45.46,65999.0,37.4216,37.4216,37.3557,37.3969,65999.0
2017-07-17 11:10:00,45.46,45.49,45.42,45.43,52994.0,37.3969,37.4216,37.364,37.3722,52994.0
2017-07-17 11:20:00,45.42,45.47,45.41,45.41,50084.0,37.364,37.4051,37.3557,37.3557,50084.0
2017-07-17 11:30:00,45.41,45.43,45.38,45.42,40078.0,37.3557,37.3722,37.3311,37.364,40078.0
2017-07-17 11:40:00,45.42,45.46,45.4,45.41,37297.0,37.364,37.3969,37.3475,37.3557,37297.0
2017-07-17 11:50:00,45.41,45.43,45.4,45.42,39692.0,37.3557,37.3722,37.3475,37.364,39692.0
2017-07-17 12:00:00,45.41,45.46,45.41,45.45,48719.0,37.3557,37.3969,37.3557,37.3886,48719.0
2017-07-17 12:10:00,45.44,45.44,45.39,45.4,42311.0,37.3804,37.3804,37.3393,37.3475,42311.0
2017-07-17 12:20:00,45.39,45.41,45.35,45.39,65159.0,37.3393,37.3557,37.3064,37.3393,65159.0
2017-07-17 12:30:00,45.39,45.39,45.37,45.38,23055.0,37.3393,37.3393,37.3228,37.3311,23055.0
2017-07-17 12:40:00,45.37,45.41,45.37,45.41,54059.0,37.3228,37.3557,37.3228,37.3557,54059.0
2017-07-17 12:50:00,45.4,45.45,45.4,45.43,40994.0,37.3475,37.3886,37.3475,37.3722,40994.0
2017-07-17 13:00:00,45.43,45.43,45.38,45.41,49922.0,37.3722,37.3722,37.3311,37.3557,49922.0
2017-07-17 13:10:00,45.41,45.51,45.41,45.49,43723.0,37.3557,37.438,37.3557,37.4216,43723.0
2017-07-17 13:20:00,45.49,45.5,45.46,45.49,26676.0,37.4216,37.4298,37.3969,37.4216,26676.0
2017-07-17 13:30:00,45.48,45.49,45.45,45.46,35842.0,37.4133,37.4216,37.3886,37.3969,35842.0
2017-07-17 13:40:00,45.45,45.48,45.44,45.46,83793.0,37.3886,37.4133,37.3804,37.3969,83793.0
2017-07-17 13:50:00,45.46,45.46,45.44,45.45,46797.0,37.3969,37.3969,37.3804,37.3886,46797.0
2017-07-17 14:00:00,45.45,45.47,45.44,45.45,83374.0,37.3886,37.4051,37.3804,37.3886,83374.0
2017-07-17 14:10:00,45.46,45.49,45.4,45.41,94576.0,37.3969,37.4216,37.3475,37.3557,94576.0
2017-07-17 14:20:00,45.4,45.42,45.37,45.37,36453.0,37.3475,37.364,37.3228,37.3228,36453.0
2017-07-17 14:30:00,45.38,45.42,45.37,45.41,104030.0,37.3311,37.364,37.3228,37.3557,104030.0
2017-07-17 14:40:00,45.41,45.41,45.35,45.38,56859.0,37.3557,37.3557,37.3064,37.3311,56859.0
2017-07-17 14:50:00,45.38,45.4,45.36,45.4,56875.0,37.3311,37.3475,37.3146,37.3475,56875.0
2017-07-17 15:00:00,45.4,45.48,45.4,45.48,142088.0,37.3475,37.4133,37.3475,37.4133,142088.0
2017-07-17 15:10:00,45.48,45.5,45.44,45.47,89516.0,37.4133,37.4298,37.3804,37.4051,89516.0
2017-07-17 15:20:00,45.47,45.47,45.44,45.46,97374.0,37.4051,37.4051,37.3804,37.3969,97374.0
2017-07-17 15:30:00,45.46,45.46,45.39,45.42,172941.0,37.3969,37.3969,37.3393,37.364,172941.0
2017-07-17 15:40:00,45.41,45.44,45.4,45.43,229883.0,37.3557,37.3804,37.3475,37.3722,229883.0
2017-07-17 15:50:00,45.43,45.45,45.39,45.43,536112.0,37.3722,37.3886,37.3393,37.3722,536112.0
2017-07-18 09:30:00,45.25,45.94,45.25,45.48,112518.0,37.2241,37.7917,37.2241,37.4133,112518.0
2017-07-18 09:40:00,45.49,45.82,45.46,45.55,120803.0,37.4216,37.693,37.3969,37.4709,120803.0
2017-07-18 09:50:00,45.56,45.81,45.52,45.59,139003.0,37.4791,37.6848,37.4462,37.5038,139003.0
2017-07-18 10:00:00,45.59,45.7,45.44,45.54,211780.0,37.5038,37.5943,37.3804,37.4627,211780.0
2017-07-18 10:10:00,45.55,45.68,45.52,45.62,152688.0,37.4709,37.5779,37.4462,37.5285,152688.0
2017-07-18 10:20:00,45.62,45.65,45.42,45.45,112613.0,37.5285,37.5532,37.364,37.3886,112613.0
2017-07-18 10:30:00,45.45,45.57,45.45,45.48,119185.0,37.3886,37.4874,37.3886,37.4133,119185.0
2017-07-18 10:40:00,45.48,45.52,45.3,45.48,79529.0,37.4133,37.4462,37.2653,37.4133,79529.0
2017-07-18 10:50:00,45.47,45.49,45.36,45.46,67038.0,37.4051,37.4216,37.3146,37.3969,67038.0
2017-07-18 11:00:00,45.46,45.57,45.45,45.53,81920.0,37.3969,37.4874,37.3886,37.4545,81920.0
2017-07-18 11:10:00,45.54,45.54,45.45,45.5,78486.0,37.4627,37.4627,37.3886,37.4298,78486.0
2017-07-18 11:20:00,45.49,45.56,45.49,45.52,62400.0,37.4216,37.4791,37.4216,37.4462,62400.0
2017-07-18 11:30:00,45.52,45.53,45.48,45.51,67997.0,37.4462,37.4545,37.4133,37.438,67997.0
2017-07-18 11:40:00,45.52,45.53,45.49,45.51,44885.0,37.4462,37.4545,37.4216,37.438,44885.0
2017-07-18 11:50:00,45.51,45.55,45.5,45.54,36063.0,37.438,37.4709,37.4298,37.4627,36063.0
2017-07-18 12:00:00,45.54,45.55,45.41,45.42,53908.0,37.4627,37.4709,37.3557,37.364,53908.0
2017-07-18 12:10:00,45.43,45.43,45.4,45.41,44402.0,37.3722,37.3722,37.3475,37.3557,44402.0
2017-07-18 12:20:00,45.41,45.48,45.41,45.45,63271.0,37.3557,37.4133,37.3557,37.3886,63271.0
2017-07-18 12:30:00,45.45,45.45,45.37,45.4,37714.0,37.3886,37.3886,37.3228,37.3475,37714.0
2017-07-18 12:40:00,45.4,45.4,45.37,45.37,22358.0,37.3475,37.3475,37.3228,37.3228,22358.0
2017-07-18 12:50:00,45.37,45.38,45.3,45.3,21405.0,37.3228,37.3311,37.2653,37.2653,21405.0
2017-07-18 13:00:00,45.3,45.43,45.28,45.43,68660.0,37.2653,37.3722,37.2488,37.3722,68660.0
2017-07-18 13:10:00,45.43,45.43,45.41,45.42,36346.0,37.3722,37.3722,37.3557,37.364,36346.0
2017-07-18 13:20:00,45.43,45.43,45.42,45.42,24766.0,37.3722,37.3722,37.364,37.364,24766.0
2017-07-18 13:30:00,45.42,45.48,45.42,45.45,46534.0,37.364,37.4133,37.364,37.3886,46534.0
2017-07-18 13:40:00,45.45,45.46,45.41,45.44,28841.0,37.3886,37.3969,37.3557,37.3804,28841.0
2017-07-18 13:50:00,45.44,45.55,45.44,45.55,72713.0,37.3804,37.4709,37.3804,37.4709,72713.0
2017-07-18 14:00:00,45.55,45.55,45.35,45.47,134689.0,37.4709,37.4709,37.3064,37.4051,134689.0
2017-07-18 14:10:00,45.47,45.48,45.32,45.36,54877.0,37.4051,37.4133,37.2817,37.3146,54877.0
2017-07-18 14:20:00,45.36,45.39,45.24,45.25,87533.0,37.3146,37.3393,37.2159,37.2241,87533.0
2017-07-18 14:30:00,45.25,45.29,45.24,45.27,46245.0,37.2241,37.257,37.2159,37.2406,46245.0
2017-07-18 14:40:00,45.27,45.32,45.24,45.31,66065.0,37.2406,37.2817,37.2159,37.2735,66065.0
2017-07-18 14:50:00,45.32,45.35,45.29,45.29,80925.0,37.2817,37.3064,37.257,37.257,80925.0
2017-07-18 15:00:00,45.3,45.3,45.24,45.29,109464.0,37.2653,37.2653,37.2159,37.257,109464.0
2017-07-18 15:10:00,45.29,45.33,45.29,45.29,62144.0,37.257,37.2899,37.257,37.257,62144.0
2017-07-18 15:20:00,45.29,45.32,45.28,45.3,69577.0,37.257,37.2817,37.2488,37.2653,69577.0
2017-07-18 15:30:00,45.3,45.3,45.24,45.26,63672.0,37.2653,37.2653,37.2159,37.2323,63672.0
2017-07-18 15:40:00,45.26,45.31,45.25,45.3,187666.0,37.2323,37.2735,37.2241,37.2653,187666.0
2017-07-18 15:50:00,45.3,45.35,45.29,45.35,374279.0,37.2653,37.3064,37.257,37.3064,374279.0
2017-07-19 09:30:00,45.48,45.58,45.28,45.48,71150.0,37.4133,37.4956,37.2488,37.4133,71150.0
2017-07-19 09:40:00,45.48,45.63,45.48,45.6,22111.0,37.4133,37.5367,37.4133,37.512,22111.0
2017-07-19 09:50:00,45.59,45.59,45.47,45.52,43196.0,37.5038,37.5038,37.4051,37.4462,43196.0
2017-07-19 10:00:00,45.52,45.55,45.49,45.53,29053.0,37.4462,37.4709,37.4216,37.4545,29053.0
2017-07-19 10:10:00,45.53,45.54,45.49,45.49,28468.0,37.4545,37.4627,37.4216,37.4216,28468.0
2017-07-19 10:20:00,45.49,45.5,45.47,45.48,27493.0,37.4216,37.4298,37.4051,37.4133,27493.0
2017-07-19 10:30:00,45.49,45.5,45.42,45.48,30889.0,37.4216,37.4298,37.364,37.4133,30889.0
2017-07-19 10:40:00,45.5,45.5,45.48,45.48,18403.0,37.4298,37.4298,37.4133,37.4133,18403.0
2017-07-19 10:50:00,45.48,45.49,45.44,45.49,19303.0,37.4133,37.4216,37.3804,37.4216,19303.0
2017-07-19 11:00:00,45.49,45.51,45.46,45.47,26226.0,37.4216,37.438,37.3969,37.4051,26226.0
2017-07-19 11:10:00,45.47,45.48,45.45,45.46,27621.0,37.4051,37.4133,37.3886,37.3969,27621.0
2017-07-19 11:20:00,45.45,45.46,45.4,45.42,42761.0,37.3886,37.3969,37.3475,37.364,42761.0
2017-07-19 11:30:00,45.41,45.46,45.41,45.45,31067.0,37.3557,37.3969,37.3557,37.3886,31067.0
2017-07-19 11:40:00,45.45,45.5,45.43,45.49,22146.0,37.3886,37.4298,37.3722,37.4216,22146.0
2017-07-19 11:50:00,45.5,45.5,45.44,45.45,37396.0,37.4298,37.4298,37.3804,37.3886,37396.0
2017-07-19 12:00:00,45.46,45.51,45.45,45.5,32707.0,37.3969,37.438,37.3886,37.4298,32707.0
2017-07-19 12:10:00,45.51,45.51,45.47,45.47,25027.0,37.438,37.438,37.4051,37.4051,25027.0
2017-07-19 12:20:00,45.46,45.47,45.42,45.46,30408.0,37.3969,37.4051,37.364,37.3969,30408.0
2017-07-19 12:30:00,45.45,45.46,45.44,45.46,16620.0,37.3886,37.3969,37.3804,37.3969,16620.0
2017-07-19 12:40:00,45.45,45.48,45.44,45.45,35550.0,37.3886,37.4133,37.3804,37.3886,35550.0
2017-07-19 12:50:00,45.45,45.49,45.44,45.48,67160.0,37.3886,37.4216,37.3804,37.4133,67160.0
2017-07-19 13:00:00,45.48,45.49,45.44,45.46,22027.0,37.4133,37.4216,37.3804,37.3969,22027.0
2017-07-19 13:10:00,45.46,45.48,45.44,45.47,28677.0,37.3969,37.4133,37.3804,37.4051,28677.0
2017-07-19 13:20:00,45.48,45.48,45.43,45.44,39036.0,37.4133,37.4133,37.3722,37.3804,39036.0
2017-07-19 13:30:00,45.44,45.46,45.42,45.45,18060.0,37.3804,37.3969,37.364,37.3886,18060.0
2017-07-19 13:40:00,45.44,45.46,45.44,45.45,22196.0,37.3804,37.3969,37.3804,37.3886,22196.0
2017-07-19 13:50:00,45.45,45.47,45.44,45.45,23120.0,37.3886,37.4051,37.3804,37.3886,23120.0
2017-07-19 14:00:00,45.46,45.47,45.43,45.47,44204.0,37.3969,37.4051,37.3722,37.4051,44204.0
2017-07-19 14:10:00,45.47,45.49,45.44,45.46,50062.0,37.4051,37.4216,37.3804,37.3969,50062.0
2017-07-19 14:20:00,45.46,45.46,45.43,45.45,25288.0,37.3969,37.3969,37.3722,37.3886,25288.0
2017-07-19 14:30:00,45.45,45.46,45.44,45.45,18611.0,37.3886,37.3969,37.3804,37.3886,18611.0
2017-07-19 14:40:00,45.45,45.47,45.44,45.46,41924.0,37.3886,37.4051,37.3804,37.3969,41924.0
2017-07-19 14:50:00,45.47,45.54,45.46,45.54,36771.0,37.4051,37.4627,37.3969,37.4627,36771.0
2017-07-19 15:00:00,45.54,45.6,45.54,45.59,55540.0,37.4627,37.512,37.4627,37.5038,55540.0
2017-07-19 15:10:00,45.59,45.61,45.58,45.61,34651.0,37.5038,37.5203,37.4956,37.5203,34651.0
2017-07-19 15:20:00,45.61,45.65,45.6,45.62,46017.0,37.5203,37.5532,37.512,37.5285,46017.0
2017-07-19 15:30:00,45.62,45.66,45.57,45.57,59110.0,37.5285,37.5614,37.4874,37.4874,59110.0
2017-07-19 15:40:00,45.58,45.65,45.56,45.65,126797.0,37.4956,37.5532,37.4791,37.5532,126797.0
2017-07-19 15:50:00,45.65,45.67,45.61,45.66,298665.0,37.5532,37.5696,37.5203,37.5614,298665.0
2017-07-20 09:30:00,45.67,45.77,45.56,45.65,40489.0,37.5696,37.6519,37.4791,37.5532,40489.0
2017-07-20 09:40:00,45.65,45.88,45.64,45.84,61607.0,37.5532,37.7424,37.5449,37.7095,61607.0
2017-07-20 09:50:00,45.84,45.94,45.83,45.91,33103.0,37.7095,37.7917,37.7012,37.7671,33103.0
2017-07-20 10:00:00,45.91,45.93,45.83,45.84,30092.0,37.7671,37.7835,37.7012,37.7095,30092.0
2017-07-20 10:10:00,45.84,45.89,45.79,45.79,31447.0,37.7095,37.7506,37.6683,37.6683,31447.0
2017-07-20 10:20:00,45.79,45.84,45.77,45.77,66313.0,37.6683,37.7095,37.6519,37.6519,66313.0
2017-07-20 10:30:00,45.76,45.76,45.64,45.66,58983.0,37.6437,37.6437,37.5449,37.5614,58983.0
2017-07-20 10:40:00,45.66,45.75,45.6,45.74,46265.0,37.5614,37.6354,37.512,37.6272,46265.0
2017-07-20 10:50:00,45.74,45.79,45.72,45.76,26526.0,37.6272,37.6683,37.6108,37.6437,26526.0
2017-07-20 11:00:00,45.76,45.88,45.76,45.82,54073.0,37.6437,37.7424,37.6437,37.693,54073.0
2017-07-20 11:10:00,45.82,45.85,45.76,45.76,24451.0,37.693,37.7177,37.6437,37.6437,24451.0
2017-07-20 11:20:00,45.76,45.78,45.74,45.77,28722.0,37.6437,37.6601,37.6272,37.6519,28722.0
2017-07-20 11:30:00,45.77,45.83,45.75,45.83,121719.0,37.6519,37.7012,37.6354,37.7012,121719.0
2017-07-20 11:40:00,45.83,45.84,45.79,45.84,50588.0,37.7012,37.7095,37.6683,37.7095,50588.0
2017-07-20 11:50:00,45.84,45.89,45.82,45.89,78632.0,37.7095,37.7506,37.693,37.7506,78632.0
2017-07-20 12:00:00,45.88,45.91,45.87,45.89,22836.0,37.7424,37.7671,37.7342,37.7506,22836.0
2017-07-20 12:10:00,45.89,46.0,45.89,46.0,32908.0,37.7506,37.8411,37.7506,37.8411,32908.0
2017-07-20 12:20:00,45.99,46.11,45.99,46.1,135452.0,37.8329,37.9316,37.8329,37.9234,135452.0
2017-07-20 12:30:00,46.11,46.13,46.03,46.05,51699.0,37.9316,37.948,37.8658,37.8822,51699.0
2017-07-20 12:40:00,46.05,46.1,46.02,46.08,17955.0,37.8822,37.9234,37.8575,37.9069,17955.0
2017-07-20 12:50:00,46.09,46.1,46.04,46.05,16490.0,37.9151,37.9234,37.874,37.8822,16490.0
2017-07-20 13:00:00,46.05,46.19,46.05,46.17,66224.0,37.8822,37.9974,37.8822,37.9809,66224.0
2017-07-20 13:10:00,46.17,46.2,46.16,46.19,39648.0,37.9809,38.0056,37.9727,37.9974,39648.0
2017-07-20 13:20:00,46.19,46.21,46.16,46.2,30263.0,37.9974,38.0138,37.9727,38.0056,30263.0
2017-07-20 13:30:00,46.2,46.24,46.18,46.24,23433.0,38.0056,38.0385,37.9892,38.0385,23433.0
2017-07-20 13:40:00,46.24,46.28,46.23,46.27,34239.0,38.0385,38.0714,38.0303,38.0632,34239.0
2017-07-20 13:50:00,46.28,46.34,46.25,46.25,95712.0,38.0714,38.1208,38.0468,38.0468,95712.0
2017-07-20 14:00:00,46.26,46.3,46.23,46.29,56446.0,38.055,38.0879,38.0303,38.0797,56446.0
2017-07-20 14:10:00,46.29,46.36,46.29,46.34,44050.0,38.0797,38.1372,38.0797,38.1208,44050.0
2017-07-20 14:20:00,46.34,46.36,46.3,46.34,55484.0,38.1208,38.1372,38.0879,38.1208,55484.0
2017-07-20 14:30:00,46.34,46.41,46.32,46.36,72092.0,38.1208,38.1784,38.1043,38.1372,72092.0
2017-07-20 14:40:00,46.36,46.4,46.35,46.35,44021.0,38.1372,38.1701,38.129,38.129,44021.0
2017-07-20 14:50:00,46.36,46.39,46.35,46.38,59584.0,38.1372,38.1619,38.129,38.1537,59584.0
2017-07-20 15:00:00,46.38,46.43,46.35,46.37,115995.0,38.1537,38.1948,38.129,38.1455,115995.0
2017-07-20 15:10:00,46.36,46.4,46.35,46.39,49597.0,38.1372,38.1701,38.129,38.1619,49597.0
2017-07-20 15:20:00,46.39,46.42,46.36,46.42,41051.0,38.1619,38.1866,38.1372,38.1866,41051.0
2017-07-20 15:30:00,46.41,46.44,46.4,46.4,127368.0,38.1784,38.2031,38.1701,38.1701,127368.0
2017-07-20 15:40:00,46.4,46.44,46.38,46.43,141666.0,38.1701,38.2031,38.1537,38.1948,141666.0
2017-07-20 15:50:00,46.42,46.53,46.41,46.49,510091.0,38.1866,38.2771,38.1784,38.2442,510091.0
2017-07-21 09:30:00,46.38,46.46,46.32,46.38,238974.0,38.1537,38.2195,38.1043,38.1537,238974.0
2017-07-21 09:40:00,46.38,46.42,46.3,46.4,87202.0,38.1537,38.1866,38.0879,38.1701,87202.0
2017-07-21 09:50:00,46.4,46.4,46.3,46.34,44827.0,38.1701,38.1701,38.0879,38.1208,44827.0
2017-07-21 10:00:00,46.34,46.36,46.31,46.31,53437.0,38.1208,38.1372,38.0961,38.0961,53437.0
2017-07-21 10:10:00,46.32,46.39,46.32,46.35,76126.0,38.1043,38.1619,38.1043,38.129,76126.0
2017-07-21 10:20:00,46.34,46.37,46.33,46.34,48896.0,38.1208,38.1455,38.1126,38.1208,48896.0
2017-07-21 10:30:00,46.34,46.36,46.32,46.34,91854.0,38.1208,38.1372,38.1043,38.1208,91854.0
2017-07-21 10:40:00,46.34,46.35,46.28,46.32,211687.0,38.1208,38.129,38.0714,38.1043,211687.0
2017-07-21 10:50:00,46.33,46.34,46.23,46.26,49424.0,38.1126,38.1208,38.0303,38.055,49424.0
2017-07-21 11:00:00,46.26,46.27,46.21,46.23,60424.0,38.055,38.0632,38.0138,38.0303,60424.0
2017-07-21 11:10:00,46.23,46.28,46.22,46.27,30228.0,38.0303,38.0714,38.0221,38.0632,30228.0
2017-07-21 11:20:00,46.27,46.28,46.22,46.23,26199.0,38.0632,38.0714,38.0221,38.0303,26199.0
2017-07-21 11:30:00,46.23,46.31,46.22,46.3,92492.0,38.0303,38.0961,38.0221,38.0879,92492.0
2017-07-21 11:40:00,46.3,46.37,46.3,46.32,89532.0,38.0879,38.1455,38.0879,38.1043,89532.0
2017-07-21 11:50:00,46.32,46.35,46.29,46.31,50636.0,38.1043,38.129,38.0797,38.0961,50636.0
2017-07-21 12:00:00,46.31,46.33,46.27,46.3,31319.0,38.0961,38.1126,38.0632,38.0879,31319.0
2017-07-21 12:10:00,46.29,46.31,46.27,46.28,27842.0,38.0797,38.0961,38.0632,38.0714,27842.0
2017-07-21 12:20:00,46.28,46.31,46.26,46.29,26641.0,38.0714,38.0961,38.055,38.0797,26641.0
2017-07-21 12:30:00,46.28,46.29,46.24,46.26,19999.0,38.0714,38.0797,38.0385,38.055,19999.0
2017-07-21 12:40:00,46.26,46.32,46.25,46.32,28702.0,38.055,38.1043,38.0468,38.1043,28702.0
2017-07-21 12:50:00,46.31,46.32,46.29,46.32,39504.0,38.0961,38.1043,38.0797,38.1043,39504.0
2017-07-21 13:00:00,46.31,46.38,46.31,46.36,54697.0,38.0961,38.1537,38.0961,38.1372,54697.0
2017-07-21 13:10:00,46.36,46.36,46.32,46.36,24698.0,38.1372,38.1372,38.1043,38.1372,24698.0
2017-07-21 13:20:00,46.36,46.37,46.3,46.32,18488.0,38.1372,38.1455,38.0879,38.1043,18488.0
2017-07-21 13:30:00,46.33,46.37,46.31,46.35,22986.0,38.1126,38.1455,38.0961,38.129,22986.0
2017-07-21 13:40:00,46.34,46.36,46.31,46.33,29455.0,38.1208,38.1372,38.0961,38.1126,29455.0
2017-07-21 13:50:00,46.33,46.33,46.29,46.31,14614.0,38.1126,38.1126,38.0797,38.0961,14614.0
2017-07-21 14:00:00,46.31,46.36,46.31,46.36,29063.0,38.0961,38.1372,38.0961,38.1372,29063.0
2017-07-21 14:10:00,46.36,46.36,46.31,46.33,29783.0,38.1372,38.1372,38.0961,38.1126,29783.0
2017-07-21 14:20:00,46.34,46.35,46.31,46.32,26953.0,38.1208,38.129,38.0961,38.1043,26953.0
2017-07-21 14:30:00,46.32,46.33,46.28,46.28,21690.0,38.1043,38.1126,38.0714,38.0714,21690.0
2017-07-21 14:40:00,46.29,46.35,46.28,46.35,44307.0,38.0797,38.129,38.0714,38.129,44307.0
2017-07-21 14:50:00,46.35,46.35,46.3,46.3,29745.0,38.129,38.129,38.0879,38.0879,29745.0
2017-07-21 15:00:00,46.31,46.33,46.29,46.3,38065.0,38.0961,38.1126,38.0797,38.0879,38065.0
2017-07-21 15:10:00,46.31,46.34,46.3,46.34,42823.0,38.0961,38.1208,38.0879,38.1208,42823.0
2017-07-21 15:20:00,46.34,46.34,46.3,46.31,61190.0,38.1208,38.1208,38.0879,38.0961,61190.0
2017-07-21 15:30:00,46.31,46.38,46.3,46.38,76273.0,38.0961,38.1537,38.0879,38.1537,76273.0
2017-07-21 15:40:00,46.38,46.41,46.34,46.41,100401.0,38.1537,38.1784,38.1208,38.1784,100401.0
2017-07-21 15:50:00,46.41,46.41,46.36,46.38,303954.0,38.1784,38.1784,38.1372,38.1537,303954.0
2017-07-24 09:30:00,46.42,46.48,46.36,46.39,41005.0,38.1866,38.236,38.1372,38.1619,41005.0
2017-07-24 09:40:00,46.41,46.44,46.38,46.4,31432.0,38.1784,38.2031,38.1537,38.1701,31432.0
2017-07-24 09:50:00,46.4,46.55,46.4,46.53,27317.0,38.1701,38.2935,38.1701,38.2771,27317.0
2017-07-24 10:00:00,46.54,46.62,46.53,46.54,48760.0,38.2853,38.3511,38.2771,38.2853,48760.0
2017-07-24 10:10:00,46.53,46.56,46.52,46.55,18064.0,38.2771,38.3018,38.2689,38.2935,18064.0
2017-07-24 10:20:00,46.55,46.57,46.52,46.56,29012.0,38.2935,38.31,38.2689,38.3018,29012.0
2017-07-24 10:30:00,46.56,46.61,46.53,46.54,31274.0,38.3018,38.3429,38.2771,38.2853,31274.0
2017-07-24 10:40:00,46.54,46.55,46.5,46.51,27673.0,38.2853,38.2935,38.2524,38.2606,27673.0
2017-07-24 10:50:00,46.5,46.51,46.43,46.43,23168.0,38.2524,38.2606,38.1948,38.1948,23168.0
2017-07-24 11:00:00,46.44,46.5,46.43,46.48,24103.0,38.2031,38.2524,38.1948,38.236,24103.0
2017-07-24 11:10:00,46.49,46.52,46.49,46.51,24981.0,38.2442,38.2689,38.2442,38.2606,24981.0
2017-07-24 11:20:00,46.52,46.56,46.47,46.55,78118.0,38.2689,38.3018,38.2277,38.2935,78118.0
2017-07-24 11:30:00,46.55,46.58,46.52,46.53,20338.0,38.2935,38.3182,38.2689,38.2771,20338.0
2017-07-24 11:40:00,46.53,46.57,46.52,46.55,16994.0,38.2771,38.31,38.2689,38.2935,16994.0
2017-07-24 11:50:00,46.55,46.58,46.54,46.56,17699.0,38.2935,38.3182,38.2853,38.3018,17699.0
2017-07-24 12:00:00,46.57,46.61,46.56,46.59,42201.0,38.31,38.3429,38.3018,38.3264,42201.0
2017-07-24 12:10:00,46.59,46.64,46.58,46.64,27919.0,38.3264,38.3676,38.3182,38.3676,27919.0
2017-07-24 12:20:00,46.64,46.65,46.62,46.65,24682.0,38.3676,38.3758,38.3511,38.3758,24682.0
2017-07-24 12:30:00,46.64,46.65,46.58,46.59,12063.0,38.3676,38.3758,38.3182,38.3264,12063.0
2017-07-24 12:40:00,46.59,46.59,46.56,46.58,14339.0,38.3264,38.3264,38.3018,38.3182,14339.0
2017-07-24 12:50:00,46.57,46.61,46.57,46.6,14337.0,38.31,38.3429,38.31,38.3347,14337.0
2017-07-24 13:00:00,46.6,46.62,46.59,46.61,15448.0,38.3347,38.3511,38.3264,38.3429,15448.0
2017-07-24 13:10:00,46.6,46.62,46.59,46.61,20000.0,38.3347,38.3511,38.3264,38.3429,20000.0
2017-07-24 13:20:00,46.62,46.65,46.61,46.65,36242.0,38.3511,38.3758,38.3429,38.3758,36242.0
2017-07-24 13:30:00,46.64,46.64,46.59,46.59,9852.0,38.3676,38.3676,38.3264,38.3264,9852.0
2017-07-24 13:40:00,46.6,46.62,46.59,46.62,17960.0,38.3347,38.3511,38.3264,38.3511,17960.0
2017-07-24 13:50:00,46.63,46.66,46.62,46.63,34177.0,38.3594,38.384,38.3511,38.3594,34177.0
2017-07-24 14:00:00,46.63,46.67,46.63,46.66,14281.0,38.3594,38.3923,38.3594,38.384,14281.0
2017-07-24 14:10:00,46.67,46.7,46.66,46.7,28656.0,38.3923,38.4169,38.384,38.4169,28656.0
2017-07-24 14:20:00,46.7,46.78,46.7,46.77,48561.0,38.4169,38.4827,38.4169,38.4745,48561.0
2017-07-24 14:30:00,46.76,46.77,46.76,46.76,10041.0,38.4663,38.4745,38.4663,38.4663,10041.0
2017-07-24 14:40:00,46.77,46.8,46.75,46.8,27472.0,38.4745,38.4992,38.4581,38.4992,27472.0
2017-07-24 14:50:00,46.8,46.8,46.77,46.77,29598.0,38.4992,38.4992,38.4745,38.4745,29598.0
2017-07-24 15:00:00,46.78,46.84,46.77,46.84,35867.0,38.4827,38.5321,38.4745,38.5321,35867.0
2017-07-24 15:10:00,46.84,46.88,46.81,46.88,57188.0,38.5321,38.565,38.5074,38.565,57188.0
2017-07-24 15:20:00,46.87,46.88,46.84,46.87,49592.0,38.5568,38.565,38.5321,38.5568,49592.0
2017-07-24 15:30:00,46.86,46.88,46.85,46.85,53265.0,38.5486,38.565,38.5403,38.5403,53265.0
2017-07-24 15:40:00,46.86,46.86,46.8,46.8,83636.0,38.5486,38.5486,38.4992,38.4992,83636.0
2017-07-24 15:50:00,46.81,46.82,46.77,46.79,325750.0,38.5074,38.5157,38.4745,38.491,325750.0
2017-07-25 09:30:00,47.12,47.18,46.93,46.95,65437.0,38.7624,38.8118,38.6061,38.6226,65437.0
2017-07-25 09:40:00,46.95,46.95,46.86,46.87,52956.0,38.6226,38.6226,38.5486,38.5568,52956.0
2017-07-25 09:50:00,46.87,46.97,46.85,46.85,28399.0,38.5568,38.639,38.5403,38.5403,28399.0
2017-07-25 10:00:00,46.85,46.86,46.75,46.75,19341.0,38.5403,38.5486,38.4581,38.4581,19341.0
2017-07-25 10:10:00,46.76,46.76,46.69,46.74,31674.0,38.4663,38.4663,38.4087,38.4498,31674.0
2017-07-25 10:20:00,46.73,46.76,46.71,46.72,43199.0,38.4416,38.4663,38.4252,38.4334,43199.0
2017-07-25 10:30:00,46.71,46.75,46.68,46.73,41200.0,38.4252,38.4581,38.4005,38.4416,41200.0
2017-07-25 10:40:00,46.73,46.75,46.72,46.75,29826.0,38.4416,38.4581,38.4334,38.4581,29826.0
2017-07-25 10:50:00,46.75,46.75,46.71,46.73,25257.0,38.4581,38.4581,38.4252,38.4416,25257.0
2017-07-25 11:00:00,46.73,46.75,46.72,46.75,25737.0,38.4416,38.4581,38.4334,38.4581,25737.0
2017-07-25 11:10:00,46.75,46.76,46.72,46.73,40343.0,38.4581,38.4663,38.4334,38.4416,40343.0
2017-07-25 11:20:00,46.73,46.78,46.73,46.78,16107.0,38.4416,38.4827,38.4416,38.4827,16107.0
2017-07-25 11:30:00,46.78,46.78,46.75,46.76,22182.0,38.4827,38.4827,38.4581,38.4663,22182.0
2017-07-25 11:40:00,46.76,46.81,46.75,46.77,23853.0,38.4663,38.5074,38.4581,38.4745,23853.0
2017-07-25 11:50:00,46.78,46.79,46.76,46.77,20511.0,38.4827,38.491,38.4663,38.4745,20511.0
2017-07-25 12:00:00,46.77,46.81,46.76,46.78,22416.0,38.4745,38.5074,38.4663,38.4827,22416.0
2017-07-25 12:10:00,46.78,46.8,46.76,46.78,32788.0,38.4827,38.4992,38.4663,38.4827,32788.0
2017-07-25 12:20:00,46.78,46.79,46.76,46.79,30548.0,38.4827,38.491,38.4663,38.491,30548.0
2017-07-25 12:30:00,46.79,46.81,46.78,46.79,11683.0,38.491,38.5074,38.4827,38.491,11683.0
2017-07-25 12:40:00,46.79,46.8,46.77,46.79,16410.0,38.491,38.4992,38.4745,38.491,16410.0
2017-07-25 12:50:00,46.8,46.8,46.77,46.78,24070.0,38.4992,38.4992,38.4745,38.4827,24070.0
2017-07-25 13:00:00,46.77,46.82,46.76,46.81,27111.0,38.4745,38.5157,38.4663,38.5074,27111.0
2017-07-25 13:10:00,46.81,46.81,46.79,46.79,17049.0,38.5074,38.5074,38.491,38.491,17049.0
2017-07-25 13:20:00,46.8,46.84,46.79,46.83,24464.0,38.4992,38.5321,38.491,38.5239,24464.0
2017-07-25 13:30:00,46.84,46.92,46.83,46.92,37731.0,38.5321,38.5979,38.5239,38.5979,37731.0
2017-07-25 13:40:00,46.91,46.91,46.87,46.88,18342.0,38.5897,38.5897,38.5568,38.565,18342.0
2017-07-25 13:50:00,46.88,46.89,46.85,46.86,19771.0,38.565,38.5732,38.5403,38.5486,19771.0
2017-07-25 14:00:00,46.86,46.88,46.85,46.86,32449.0,38.5486,38.565,38.5403,38.5486,32449.0
2017-07-25 14:10:00,46.86,46.87,46.84,46.86,33748.0,38.5486,38.5568,38.5321,38.5486,33748.0
2017-07-25 14:20:00,46.86,46.9,46.85,46.88,24684.0,38.5486,38.5815,38.5403,38.565,24684.0
2017-07-25 14:30:00,46.89,46.92,46.88,46.91,43049.0,38.5732,38.5979,38.565,38.5897,43049.0
2017-07-25 14:40:00,46.91,46.93,46.88,46.9,17820.0,38.5897,38.6061,38.565,38.5815,17820.0
2017-07-25 14:50:00,46.91,46.92,46.89,46.91,15444.0,38.5897,38.5979,38.5732,38.5897,15444.0
2017-07-25 15:00:00,46.91,46.96,46.9,46.95,56052.0,38.5897,38.6308,38.5815,38.6226,56052.0
2017-07-25 15:10:00,46.96,46.96,46.92,46.93,44432.0,38.6308,38.6308,38.5979,38.6061,44432.0
2017-07-25 15:20:00,46.93,46.95,46.92,46.93,78551.0,38.6061,38.6226,38.5979,38.6061,78551.0
2017-07-25 15:30:00,46.94,46.96,46.93,46.94,46867.0,38.6144,38.6308,38.6061,38.6144,46867.0
2017-07-25 15:40:00,46.94,46.96,46.89,46.91,56707.0,38.6144,38.6308,38.5732,38.5897,56707.0
2017-07-25 15:50:00,46.91,46.92,46.88,46.91,174391.0,38.5897,38.5979,38.565,38.5897,174391.0
2017-07-26 09:30:00,46.97,47.0,46.82,46.93,88003.0,38.639,38.6637,38.5157,38.6061,88003.0
2017-07-26 09:40:00,46.94,46.98,46.84,46.9,57799.0,38.6144,38.6473,38.5321,38.5815,57799.0
2017-07-26 09:50:00,46.9,46.94,46.86,46.9,34084.0,38.5815,38.6144,38.5486,38.5815,34084.0
2017-07-26 10:00:00,46.91,47.0,46.89,46.95,76296.0,38.5897,38.6637,38.5732,38.6226,76296.0
2017-07-26 10:10:00,46.94,46.99,46.91,46.99,44420.0,38.6144,38.6555,38.5897,38.6555,44420.0
2017-07-26 10:20:00,46.99,47.0,46.93,46.93,82535.0,38.6555,38.6637,38.6061,38.6061,82535.0
2017-07-26 10:30:00,46.92,46.92,46.82,46.82,20580.0,38.5979,38.5979,38.5157,38.5157,20580.0
2017-07-26 10:40:00,46.83,46.83,46.74,46.74,17542.0,38.5239,38.5239,38.4498,38.4498,17542.0
2017-07-26 10:50:00,46.74,46.76,46.71,46.73,44400.0,38.4498,38.4663,38.4252,38.4416,44400.0
2017-07-26 11:00:00,46.73,46.78,46.72,46.76,48915.0,38.4416,38.4827,38.4334,38.4663,48915.0
2017-07-26 11:10:00,46.76,46.82,46.75,46.79,12983.0,38.4663,38.5157,38.4581,38.491,12983.0
2017-07-26 11:20:00,46.79,46.8,46.76,46.76,28091.0,38.491,38.4992,38.4663,38.4663,28091.0
2017-07-26 11:30:00,46.77,46.81,46.76,46.78,37994.0,38.4745,38.5074,38.4663,38.4827,37994.0
2017-07-26 11:40:00,46.78,46.81,46.77,46.8,25060.0,38.4827,38.5074,38.4745,38.4992,25060.0
2017-07-26 11:50:00,46.79,46.8,46.73,46.75,27266.0,38.491,38.4992,38.4416,38.4581,27266.0
2017-07-26 12:00:00,46.74,46.75,46.72,46.73,13669.0,38.4498,38.4581,38.4334,38.4416,13669.0
2017-07-26 12:10:00,46.73,46.8,46.73,46.76,25342.0,38.4416,38.4992,38.4416,38.4663,25342.0
2017-07-26 12:20:00,46.76,46.77,46.71,46.72,21485.0,38.4663,38.4745,38.4252,38.4334,21485.0
2017-07-26 12:30:00,46.73,46.73,46.69,46.7,16491.0,38.4416,38.4416,38.4087,38.4169,16491.0
2017-07-26 12:40:00,46.7,46.7,46.68,46.69,16888.0,38.4169,38.4169,38.4005,38.4087,16888.0
2017-07-26 12:50:00,46.69,46.71,46.68,46.69,21599.0,38.4087,38.4252,38.4005,38.4087,21599.0
2017-07-26 13:00:00,46.7,46.71,46.68,46.69,25570.0,38.4169,38.4252,38.4005,38.4087,25570.0
2017-07-26 13:10:00,46.7,46.7,46.65,46.65,20970.0,38.4169,38.4169,38.3758,38.3758,20970.0
2017-07-26 13:20:00,46.65,46.65,46.59,46.59,25881.0,38.3758,38.3758,38.3264,38.3264,25881.0
2017-07-26 13:30:00,46.59,46.6,46.57,46.59,20047.0,38.3264,38.3347,38.31,38.3264,20047.0
2017-07-26 13:40:00,46.59,46.63,46.58,46.61,25345.0,38.3264,38.3594,38.3182,38.3429,25345.0
2017-07-26 13:50:00,46.62,46.62,46.58,46.59,26138.0,38.3511,38.3511,38.3182,38.3264,26138.0
2017-07-26 14:00:00,46.59,46.71,46.59,46.6,30393.0,38.3264,38.4252,38.3264,38.3347,30393.0
2017-07-26 14:10:00,46.6,46.6,46.57,46.58,38182.0,38.3347,38.3347,38.31,38.3182,38182.0
2017-07-26 14:20:00,46.57,46.57,46.54,46.55,21609.0,38.31,38.31,38.2853,38.2935,21609.0
2017-07-26 14:30:00,46.56,46.57,46.53,46.54,31821.0,38.3018,38.31,38.2771,38.2853,31821.0
2017-07-26 14:40:00,46.55,46.58,46.54,46.55,18768.0,38.2935,38.3182,38.2853,38.2935,18768.0
2017-07-26 14:50:00,46.55,46.56,46.5,46.54,40851.0,38.2935,38.3018,38.2524,38.2853,40851.0
2017-07-26 15:00:00,46.53,46.56,46.5,46.52,39044.0,38.2771,38.3018,38.2524,38.2689,39044.0
2017-07-26 15:10:00,46.51,46.53,46.49,46.52,37624.0,38.2606,38.2771,38.2442,38.2689,37624.0
2017-07-26 15:20:00,46.52,46.53,46.48,46.48,51414.0,38.2689,38.2771,38.236,38.236,51414.0
2017-07-26 15:30:00,46.48,46.5,46.48,46.48,42775.0,38.236,38.2524,38.236,38.236,42775.0
2017-07-26 15:40:00,46.48,46.49,46.39,46.4,73459.0,38.236,38.2442,38.1619,38.1701,73459.0
2017-07-26 15:50:00,46.39,46.51,46.38,46.5,203086.0,38.1619,38.2606,38.1537,38.2524,203086.0
2017-07-27 09:30:00,46.5,46.56,46.17,46.34,68857.0,38.2524,38.3018,37.9809,38.1208,68857.0
2017-07-27 09:40:00,46.34,46.41,46.22,46.26,49713.0,38.1208,38.1784,38.0221,38.055,49713.0
2017-07-27 09:50:00,46.27,46.33,46.23,46.3,168313.0,38.0632,38.1126,38.0303,38.0879,168313.0
2017-07-27 10:00:00,46.3,46.36,46.26,46.34,39701.0,38.0879,38.1372,38.055,38.1208,39701.0
2017-07-27 10:10:00,46.34,46.38,46.33,46.34,35128.0,38.1208,38.1537,38.1126,38.1208,35128.0
2017-07-27 10:20:00,46.35,46.35,46.23,46.26,79313.0,38.129,38.129,38.0303,38.055,79313.0
2017-07-27 10:30:00,46.27,46.45,46.26,46.45,192148.0,38.0632,38.2113,38.055,38.2113,192148.0
2017-07-27 10:40:00,46.45,46.46,46.39,46.42,108507.0,38.2113,38.2195,38.1619,38.1866,108507.0
2017-07-27 10:50:00,46.41,46.41,46.34,46.38,17260.0,38.1784,38.1784,38.1208,38.1537,17260.0
2017-07-27 11:00:00,46.38,46.38,46.35,46.37,31510.0,38.1537,38.1537,38.129,38.1455,31510.0
2017-07-27 11:10:00,46.37,46.41,46.31,46.33,42250.0,38.1455,38.1784,38.0961,38.1126,42250.0
2017-07-27 11:20:00,46.34,46.35,46.29,46.3,25038.0,38.1208,38.129,38.0797,38.0879,25038.0
2017-07-27 11:30:00,46.3,46.32,46.28,46.32,21103.0,38.0879,38.1043,38.0714,38.1043,21103.0
2017-07-27 11:40:00,46.32,46.37,46.3,46.37,29954.0,38.1043,38.1455,38.0879,38.1455,29954.0
2017-07-27 11:50:00,46.37,46.42,46.34,46.37,40292.0,38.1455,38.1866,38.1208,38.1455,40292.0
2017-07-27 12:00:00,46.37,46.37,46.26,46.27,25406.0,38.1455,38.1455,38.055,38.0632,25406.0
2017-07-27 12:10:00,46.27,46.28,46.16,46.16,48789.0,38.0632,38.0714,37.9727,37.9727,48789.0
2017-07-27 12:20:00,46.17,46.22,46.16,46.21,39772.0,37.9809,38.0221,37.9727,38.0138,39772.0
2017-07-27 12:30:00,46.21,46.23,46.17,46.17,77652.0,38.0138,38.0303,37.9809,37.9809,77652.0
2017-07-27 12:40:00,46.16,46.21,46.16,46.18,32754.0,37.9727,38.0138,37.9727,37.9892,32754.0
2017-07-27 12:50:00,46.19,46.19,46.09,46.13,92178.0,37.9974,37.9974,37.9151,37.948,92178.0
2017-07-27 13:00:00,46.13,46.17,46.11,46.16,92117.0,37.948,37.9809,37.9316,37.9727,92117.0
2017-07-27 13:10:00,46.16,46.24,46.16,46.19,30673.0,37.9727,38.0385,37.9727,37.9974,30673.0
2017-07-27 13:20:00,46.19,46.26,46.14,46.17,30922.0,37.9974,38.055,37.9563,37.9809,30922.0
2017-07-27 13:30:00,46.19,46.2,46.13,46.2,31837.0,37.9974,38.0056,37.948,38.0056,31837.0
2017-07-27 13:40:00,46.21,46.22,46.14,46.17,32858.0,38.0138,38.0221,37.9563,37.9809,32858.0
2017-07-27 13:50:00,46.17,46.18,46.1,46.13,32496.0,37.9809,37.9892,37.9234,37.948,32496.0
2017-07-27 14:00:00,46.14,46.17,46.13,46.16,24056.0,37.9563,37.9809,37.948,37.9727,24056.0
2017-07-27 14:10:00,46.16,46.2,46.12,46.18,31862.0,37.9727,38.0056,37.9398,37.9892,31862.0
2017-07-27 14:20:00,46.17,46.2,46.14,46.15,24650.0,37.9809,38.0056,37.9563,37.9645,24650.0
2017-07-27 14:30:00,46.15,46.16,46.09,46.13,33697.0,37.9645,37.9727,37.9151,37.948,33697.0
2017-07-27 14:40:00,46.12,46.13,46.08,46.13,31824.0,37.9398,37.948,37.9069,37.948,31824.0
2017-07-27 14:50:00,46.12,46.15,46.1,46.12,33322.0,37.9398,37.9645,37.9234,37.9398,33322.0
2017-07-27 15:00:00,46.12,46.13,46.08,46.12,40568.0,37.9398,37.948,37.9069,37.9398,40568.0
2017-07-27 15:10:00,46.12,46.17,46.11,46.16,47863.0,37.9398,37.9809,37.9316,37.9727,47863.0
2017-07-27 15:20:00,46.15,46.24,46.14,46.23,59544.0,37.9645,38.0385,37.9563,38.0303,59544.0
2017-07-27 15:30:00,46.23,46.24,46.18,46.2,60651.0,38.0303,38.0385,37.9892,38.0056,60651.0
2017-07-27 15:40:00,46.2,46.21,46.15,46.21,78517.0,38.0056,38.0138,37.9645,38.0138,78517.0
2017-07-27 15:50:00,46.21,46.27,46.19,46.26,229451.0,38.0138,38.0632,37.9974,38.055,229451.0
2017-07-28 09:30:00,46.33,46.52,46.33,46.5,33758.0,38.1126,38.2689,38.1126,38.2524,33758.0
2017-07-28 09:40:00,46.5,46.51,46.42,46.44,18767.0,38.2524,38.2606,38.1866,38.2031,18767.0
2017-07-28 09:50:00,46.46,46.52,46.46,46.5,23546.0,38.2195,38.2689,38.2195,38.2524,23546.0
2017-07-28 10:00:00,46.5,46.64,46.5,46.59,161134.0,38.2524,38.3676,38.2524,38.3264,161134.0
2017-07-28 10:10:00,46.6,46.77,46.59,46.75,93270.0,38.3347,38.4745,38.3264,38.4581,93270.0
2017-07-28 10:20:00,46.75,46.79,46.67,46.68,246693.0,38.4581,38.491,38.3923,38.4005,246693.0
2017-07-28 10:30:00,46.68,46.82,46.68,46.82,49733.0,38.4005,38.5157,38.4005,38.5157,49733.0
2017-07-28 10:40:00,46.82,46.93,46.8,46.82,67192.0,38.5157,38.6061,38.4992,38.5157,67192.0
2017-07-28 10:50:00,46.82,46.86,46.81,46.84,40528.0,38.5157,38.5486,38.5074,38.5321,40528.0
2017-07-28 11:00:00,46.84,46.99,46.84,46.98,89925.0,38.5321,38.6555,38.5321,38.6473,89925.0
2017-07-28 11:10:00,46.98,46.99,46.93,46.96,32592.0,38.6473,38.6555,38.6061,38.6308,32592.0
2017-07-28 11:20:00,46.95,47.0,46.95,46.97,37349.0,38.6226,38.6637,38.6226,38.639,37349.0
2017-07-28 11:30:00,46.97,47.0,46.96,47.0,37707.0,38.639,38.6637,38.6308,38.6637,37707.0
2017-07-28 11:40:00,47.0,47.0,46.94,47.0,62003.0,38.6637,38.6637,38.6144,38.6637,62003.0
2017-07-28 11:50:00,47.0,47.01,46.99,47.0,65242.0,38.6637,38.672,38.6555,38.6637,65242.0
2017-07-28 12:00:00,46.99,47.06,46.98,47.05,148721.0,38.6555,38.7131,38.6473,38.7049,148721.0
2017-07-28 12:10:00,47.05,47.05,46.95,46.96,27035.0,38.7049,38.7049,38.6226,38.6308,27035.0
2017-07-28 12:20:00,46.95,47.01,46.95,47.0,62466.0,38.6226,38.672,38.6226,38.6637,62466.0
2017-07-28 12:30:00,47.0,47.01,46.98,47.01,26583.0,38.6637,38.672,38.6473,38.672,26583.0
2017-07-28 12:40:00,47.01,47.03,46.99,47.0,71094.0,38.672,38.6884,38.6555,38.6637,71094.0
2017-07-28 12:50:00,47.0,47.01,46.97,46.99,27679.0,38.6637,38.672,38.639,38.6555,27679.0
2017-07-28 13:00:00,46.98,47.01,46.96,46.96,33182.0,38.6473,38.672,38.6308,38.6308,33182.0
2017-07-28 13:10:00,46.97,46.99,46.96,46.98,31895.0,38.639,38.6555,38.6308,38.6473,31895.0
2017-07-28 13:20:00,46.98,47.0,46.97,46.97,17333.0,38.6473,38.6637,38.639,38.639,17333.0
2017-07-28 13:30:00,46.97,47.0,46.96,46.98,14543.0,38.639,38.6637,38.6308,38.6473,14543.0
2017-07-28 13:40:00,46.98,47.01,46.98,47.0,34122.0,38.6473,38.672,38.6473,38.6637,34122.0
2017-07-28 13:50:00,46.99,47.16,46.99,47.11,388156.0,38.6555,38.7953,38.6555,38.7542,388156.0
2017-07-28 14:00:00,47.11,47.14,47.11,47.12,19336.0,38.7542,38.7789,38.7542,38.7624,19336.0
2017-07-28 14:10:00,47.11,47.18,47.1,47.17,33683.0,38.7542,38.8118,38.746,38.8036,33683.0
2017-07-28 14:20:00,47.18,47.21,47.16,47.21,104188.0,38.8118,38.8365,38.7953,38.8365,104188.0
2017-07-28 14:30:00,47.21,47.28,47.21,47.24,27440.0,38.8365,38.8941,38.8365,38.8612,27440.0
2017-07-28 14:40:00,47.24,47.28,47.24,47.26,25995.0,38.8612,38.8941,38.8612,38.8776,25995.0
2017-07-28 14:50:00,47.25,47.27,47.22,47.22,28813.0,38.8694,38.8858,38.8447,38.8447,28813.0
2017-07-28 15:00:00,47.23,47.25,47.15,47.18,66322.0,38.8529,38.8694,38.7871,38.8118,66322.0
2017-07-28 15:10:00,47.18,47.21,47.15,47.21,29567.0,38.8118,38.8365,38.7871,38.8365,29567.0
2017-07-28 15:20:00,47.21,47.22,47.16,47.18,134301.0,38.8365,38.8447,38.7953,38.8118,134301.0
2017-07-28 15:30:00,47.18,47.24,47.18,47.2,165480.0,38.8118,38.8612,38.8118,38.8283,165480.0
2017-07-28 15:40:00,47.21,47.26,47.2,47.22,48387.0,38.8365,38.8776,38.8283,38.8447,48387.0
2017-07-28 15:50:00,47.22,47.23,47.16,47.18,126480.0,38.8447,38.8529,38.7953,38.8118,126480.0
2017-07-31 09:30:00,47.3,47.38,47.12,47.28,59722.0,38.9105,38.9763,38.7624,38.8941,59722.0
2017-07-31 09:40:00,47.29,47.29,47.15,47.16,72882.0,38.9023,38.9023,38.7871,38.7953,72882.0
2017-07-31 09:50:00,47.16,47.33,47.15,47.32,100833.0,38.7953,38.9352,38.7871,38.927,100833.0
2017-07-31 10:00:00,47.33,47.34,47.24,47.24,78499.0,38.9352,38.9434,38.8612,38.8612,78499.0
2017-07-31 10:10:00,47.25,47.29,47.21,47.22,93353.0,38.8694,38.9023,38.8365,38.8447,93353.0
2017-07-31 10:20:00,47.23,47.32,47.22,47.3,46447.0,38.8529,38.927,38.8447,38.9105,46447.0
2017-07-31 10:30:00,47.3,47.35,47.25,47.27,33930.0,38.9105,38.9516,38.8694,38.8858,33930.0
2017-07-31 10:40:00,47.26,47.3,47.24,47.28,39996.0,38.8776,38.9105,38.8612,38.8941,39996.0
2017-07-31 10:50:00,47.29,47.29,47.2,47.2,27788.0,38.9023,38.9023,38.8283,38.8283,27788.0
2017-07-31 11:00:00,47.21,47.21,47.14,47.14,70289.0,38.8365,38.8365,38.7789,38.7789,70289.0
2017-07-31 11:10:00,47.15,47.15,47.08,47.13,64276.0,38.7871,38.7871,38.7295,38.7707,64276.0
2017-07-31 11:20:00,47.13,47.15,47.07,47.14,108362.0,38.7707,38.7871,38.7213,38.7789,108362.0
2017-07-31 11:30:00,47.14,47.22,47.08,47.16,50662.0,38.7789,38.8447,38.7295,38.7953,50662.0
2017-07-31 11:40:00,47.16,47.18,47.11,47.15,27275.0,38.7953,38.8118,38.7542,38.7871,27275.0
2017-07-31 11:50:00,47.15,47.18,47.13,47.13,28106.0,38.7871,38.8118,38.7707,38.7707,28106.0
2017-07-31 12:00:00,47.12,47.12,47.1,47.12,33047.0,38.7624,38.7624,38.746,38.7624,33047.0
2017-07-31 12:10:00,47.12,47.13,47.08,47.13,31169.0,38.7624,38.7707,38.7295,38.7707,31169.0
2017-07-31 12:20:00,47.13,47.13,47.09,47.1,30574.0,38.7707,38.7707,38.7378,38.746,30574.0
2017-07-31 12:30:00,47.1,47.11,47.08,47.1,16525.0,38.746,38.7542,38.7295,38.746,16525.0
2017-07-31 12:40:00,47.09,47.16,47.09,47.14,27998.0,38.7378,38.7953,38.7378,38.7789,27998.0
2017-07-31 12:50:00,47.14,47.16,47.13,47.16,6552.0,38.7789,38.7953,38.7707,38.7953,6552.0
2017-07-31 13:00:00,47.16,47.21,47.16,47.17,23037.0,38.7953,38.8365,38.7953,38.8036,23037.0
2017-07-31 13:10:00,47.16,47.18,47.14,47.18,10643.0,38.7953,38.8118,38.7789,38.8118,10643.0
2017-07-31 13:20:00,47.18,47.2,47.17,47.2,8123.0,38.8118,38.8283,38.8036,38.8283,8123.0
2017-07-31 13:30:00,47.2,47.26,47.19,47.24,17030.0,38.8283,38.8776,38.82,38.8612,17030.0
2017-07-31 13:40:00,47.23,47.23,47.18,47.2,18948.0,38.8529,38.8529,38.8118,38.8283,18948.0
2017-07-31 13:50:00,47.21,47.24,47.18,47.18,31811.0,38.8365,38.8612,38.8118,38.8118,31811.0
2017-07-31 14:00:00,47.19,47.2,47.17,47.18,19786.0,38.82,38.8283,38.8036,38.8118,19786.0
2017-07-31 14:10:00,47.17,47.2,47.16,47.2,25898.0,38.8036,38.8283,38.7953,38.8283,25898.0
2017-07-31 14:20:00,47.19,47.2,47.1,47.1,29289.0,38.82,38.8283,38.746,38.746,29289.0
2017-07-31 14:30:00,47.11,47.11,47.05,47.05,48419.0,38.7542,38.7542,38.7049,38.7049,48419.0
2017-07-31 14:40:00,47.05,47.08,47.05,47.07,52101.0,38.7049,38.7295,38.7049,38.7213,52101.0
2017-07-31 14:50:00,47.07,47.07,47.04,47.05,42606.0,38.7213,38.7213,38.6966,38.7049,42606.0
2017-07-31 15:00:00,47.05,47.09,47.04,47.09,33102.0,38.7049,38.7378,38.6966,38.7378,33102.0
2017-07-31 15:10:00,47.09,47.09,47.06,47.07,32017.0,38.7378,38.7378,38.7131,38.7213,32017.0
2017-07-31 15:20:00,47.07,47.1,47.06,47.09,42623.0,38.7213,38.746,38.7131,38.7378,42623.0
2017-07-31 15:30:00,47.1,47.13,47.09,47.13,55366.0,38.746,38.7707,38.7378,38.7707,55366.0
2017-07-31 15:40:00,47.13,47.14,47.09,47.14,113240.0,38.7707,38.7789,38.7378,38.7789,113240.0
2017-07-31 15:50:00,47.14,47.18,47.13,47.13,321258.0,38.7789,38.8118,38.7707,38.7707,321258.0
2017-08-01 09:30:00,47.26,47.26,47.07,47.16,54970.0,38.8776,38.8776,38.7213,38.7953,54970.0
2017-08-01 09:40:00,47.15,47.24,47.12,47.18,41134.0,38.7871,38.8612,38.7624,38.8118,41134.0
2017-08-01 09:50:00,47.16,47.25,47.12,47.13,39866.0,38.7953,38.8694,38.7624,38.7707,39866.0
2017-08-01 10:00:00,47.12,47.2,47.1,47.13,45035.0,38.7624,38.8283,38.746,38.7707,45035.0
2017-08-01 10:10:00,47.14,47.19,47.1,47.11,58060.0,38.7789,38.82,38.746,38.7542,58060.0
2017-08-01 10:20:00,47.11,47.13,47.06,47.09,76431.0,38.7542,38.7707,38.7131,38.7378,76431.0
2017-08-01 10:30:00,47.09,47.2,47.07,47.2,30758.0,38.7378,38.8283,38.7213,38.8283,30758.0
2017-08-01 10:40:00,47.19,47.2,47.15,47.15,30307.0,38.82,38.8283,38.7871,38.7871,30307.0
2017-08-01 10:50:00,47.15,47.21,47.1,47.17,54196.0,38.7871,38.8365,38.746,38.8036,54196.0
2017-08-01 11:00:00,47.16,47.2,47.09,47.1,34712.0,38.7953,38.8283,38.7378,38.746,34712.0
2017-08-01 11:10:00,47.1,47.13,47.09,47.12,26919.0,38.746,38.7707,38.7378,38.7624,26919.0
2017-08-01 11:20:00,47.13,47.24,47.13,47.23,54452.0,38.7707,38.8612,38.7707,38.8529,54452.0
2017-08-01 11:30:00,47.22,47.25,47.21,47.24,36066.0,38.8447,38.8694,38.8365,38.8612,36066.0
2017-08-01 11:40:00,47.24,47.26,47.23,47.25,31358.0,38.8612,38.8776,38.8529,38.8694,31358.0
2017-08-01 11:50:00,47.26,47.26,47.18,47.19,65851.0,38.8776,38.8776,38.8118,38.82,65851.0
2017-08-01 12:00:00,47.2,47.25,47.18,47.23,25805.0,38.8283,38.8694,38.8118,38.8529,25805.0
2017-08-01 12:10:00,47.23,47.26,47.23,47.23,44408.0,38.8529,38.8776,38.8529,38.8529,44408.0
2017-08-01 12:20:00,47.24,47.26,47.23,47.25,46256.0,38.8612,38.8776,38.8529,38.8694,46256.0
2017-08-01 12:30:00,47.25,47.25,47.21,47.22,24175.0,38.8694,38.8694,38.8365,38.8447,24175.0
2017-08-01 12:40:00,47.22,47.25,47.22,47.22,19587.0,38.8447,38.8694,38.8447,38.8447,19587.0
2017-08-01 12:50:00,47.22,47.24,47.21,47.24,10465.0,38.8447,38.8612,38.8365,38.8612,10465.0
2017-08-01 13:00:00,47.23,47.25,47.22,47.23,16691.0,38.8529,38.8694,38.8447,38.8529,16691.0
2017-08-01 13:10:00,47.23,47.23,47.19,47.2,31742.0,38.8529,38.8529,38.82,38.8283,31742.0
2017-08-01 13:20:00,47.21,47.22,47.18,47.18,21863.0,38.8365,38.8447,38.8118,38.8118,21863.0
2017-08-01 13:30:00,47.18,47.19,47.16,47.19,25112.0,38.8118,38.82,38.7953,38.82,25112.0
2017-08-01 13:40:00,47.2,47.21,47.17,47.17,31455.0,38.8283,38.8365,38.8036,38.8036,31455.0
2017-08-01 13:50:00,47.17,47.2,47.16,47.2,16237.0,38.8036,38.8283,38.7953,38.8283,16237.0
2017-08-01 14:00:00,47.2,47.22,47.19,47.22,30543.0,38.8283,38.8447,38.82,38.8447,30543.0
2017-08-01 14:10:00,47.22,47.22,47.18,47.2,18750.0,38.8447,38.8447,38.8118,38.8283,18750.0
2017-08-01 14:20:00,47.19,47.21,47.18,47.21,23452.0,38.82,38.8365,38.8118,38.8365,23452.0
2017-08-01 14:30:00,47.2,47.23,47.01,47.2,157962.0,38.8283,38.8529,38.672,38.8283,157962.0
2017-08-01 14:40:00,47.2,47.21,47.16,47.16,23493.0,38.8283,38.8365,38.7953,38.7953,23493.0
2017-08-01 14:50:00,47.16,47.22,47.15,47.22,26029.0,38.7953,38.8447,38.7871,38.8447,26029.0
2017-08-01 15:00:00,47.22,47.23,47.2,47.22,25079.0,38.8447,38.8529,38.8283,38.8447,25079.0
2017-08-01 15:10:00,47.22,47.22,47.17,47.18,24082.0,38.8447,38.8447,38.8036,38.8118,24082.0
2017-08-01 15:20:00,47.18,47.19,47.17,47.18,18223.0,38.8118,38.82,38.8036,38.8118,18223.0
2017-08-01 15:30:00,47.17,47.22,47.16,47.2,41875.0,38.8036,38.8447,38.7953,38.8283,41875.0
2017-08-01 15:40:00,47.19,47.25,47.18,47.23,52642.0,38.82,38.8694,38.8118,38.8529,52642.0
2017-08-01 15:50:00,47.23,47.28,47.22,47.24,232089.0,38.8529,38.8941,38.8447,38.8612,232089.0
2017-08-02 09:30:00,47.32,47.52,47.31,47.45,99385.0,38.927,39.0915,38.9187,39.0339,99385.0
2017-08-02 09:40:00,47.46,47.47,47.34,47.45,49431.0,39.0421,39.0504,38.9434,39.0339,49431.0
2017-08-02 09:50:00,47.45,47.46,47.32,47.33,49440.0,39.0339,39.0421,38.927,38.9352,49440.0
2017-08-02 10:00:00,47.34,47.45,47.3,47.42,52224.0,38.9434,39.0339,38.9105,39.0092,52224.0
2017-08-02 10:10:00,47.43,47.5,47.41,47.45,82241.0,39.0175,39.075,39.001,39.0339,82241.0
2017-08-02 10:20:00,47.44,47.44,47.33,47.4,62197.0,39.0257,39.0257,38.9352,38.9928,62197.0
2017-08-02 10:30:00,47.39,47.43,47.33,47.35,69218.0,38.9846,39.0175,38.9352,38.9516,69218.0
2017-08-02 10:40:00,47.36,47.41,47.24,47.26,63547.0,38.9599,39.001,38.8612,38.8776,63547.0
2017-08-02 10:50:00,47.25,47.36,47.21,47.33,47232.0,38.8694,38.9599,38.8365,38.9352,47232.0
2017-08-02 11:00:00,47.33,47.37,47.31,47.35,36434.0,38.9352,38.9681,38.9187,38.9516,36434.0
2017-08-02 11:10:00,47.35,47.41,47.32,47.4,68755.0,38.9516,39.001,38.927,38.9928,68755.0
2017-08-02 11:20:00,47.4,47.4,47.28,47.33,48509.0,38.9928,38.9928,38.8941,38.9352,48509.0
2017-08-02 11:30:00,47.33,47.33,47.23,47.25,33778.0,38.9352,38.9352,38.8529,38.8694,33778.0
2017-08-02 11:40:00,47.25,47.34,47.24,47.3,26441.0,38.8694,38.9434,38.8612,38.9105,26441.0
2017-08-02 11:50:00,47.29,47.35,47.29,47.31,34740.0,38.9023,38.9516,38.9023,38.9187,34740.0
2017-08-02 12:00:00,47.31,47.31,47.21,47.21,43836.0,38.9187,38.9187,38.8365,38.8365,43836.0
2017-08-02 12:10:00,47.2,47.21,47.14,47.16,42906.0,38.8283,38.8365,38.7789,38.7953,42906.0
2017-08-02 12:20:00,47.15,47.2,47.13,47.17,17075.0,38.7871,38.8283,38.7707,38.8036,17075.0
2017-08-02 12:30:00,47.18,47.2,47.15,47.2,17610.0,38.8118,38.8283,38.7871,38.8283,17610.0
2017-08-02 12:40:00,47.19,47.22,47.19,47.2,17116.0,38.82,38.8447,38.82,38.8283,17116.0
2017-08-02 12:50:00,47.2,47.23,47.2,47.23,7952.0,38.8283,38.8529,38.8283,38.8529,7952.0
2017-08-02 13:00:00,47.23,47.26,47.18,47.26,27898.0,38.8529,38.8776,38.8118,38.8776,27898.0
2017-08-02 13:10:00,47.26,47.26,47.23,47.23,15864.0,38.8776,38.8776,38.8529,38.8529,15864.0
2017-08-02 13:20:00,47.23,47.26,47.18,47.2,39053.0,38.8529,38.8776,38.8118,38.8283,39053.0
2017-08-02 13:30:00,47.19,47.23,47.19,47.23,13859.0,38.82,38.8529,38.82,38.8529,13859.0
2017-08-02 13:40:00,47.23,47.24,47.2,47.2,39558.0,38.8529,38.8612,38.8283,38.8283,39558.0
2017-08-02 13:50:00,47.21,47.21,47.18,47.19,13288.0,38.8365,38.8365,38.8118,38.82,13288.0
2017-08-02 14:00:00,47.19,47.22,47.18,47.22,29330.0,38.82,38.8447,38.8118,38.8447,29330.0
2017-08-02 14:10:00,47.21,47.21,47.13,47.14,23948.0,38.8365,38.8365,38.7707,38.7789,23948.0
2017-08-02 14:20:00,47.14,47.17,47.13,47.16,25123.0,38.7789,38.8036,38.7707,38.7953,25123.0
2017-08-02 14:30:00,47.16,47.23,47.16,47.21,30191.0,38.7953,38.8529,38.7953,38.8365,30191.0
2017-08-02 14:40:00,47.21,47.21,47.17,47.2,37826.0,38.8365,38.8365,38.8036,38.8283,37826.0
2017-08-02 14:50:00,47.2,47.2,47.17,47.18,40527.0,38.8283,38.8283,38.8036,38.8118,40527.0
2017-08-02 15:00:00,47.19,47.2,47.18,47.19,16575.0,38.82,38.8283,38.8118,38.82,16575.0
2017-08-02 15:10:00,47.18,47.19,47.17,47.17,49568.0,38.8118,38.82,38.8036,38.8036,49568.0
2017-08-02 15:20:00,47.18,47.18,47.16,47.16,61185.0,38.8118,38.8118,38.7953,38.7953,61185.0
2017-08-02 15:30:00,47.17,47.18,47.16,47.17,80137.0,38.8036,38.8118,38.7953,38.8036,80137.0
2017-08-02 15:40:00,47.17,47.23,47.13,47.22,173911.0,38.8036,38.8529,38.7707,38.8447,173911.0
2017-08-02 15:50:00,47.21,47.22,47.19,47.21,315926.0,38.8365,38.8447,38.82,38.8365,315926.0
2017-08-03 09:30:00,47.23,47.33,47.12,47.25,42941.0,38.8529,38.9352,38.7624,38.8694,42941.0
2017-08-03 09:40:00,47.24,47.24,47.08,47.13,44888.0,38.8612,38.8612,38.7295,38.7707,44888.0
2017-08-03 09:50:00,47.13,47.25,47.11,47.24,37416.0,38.7707,38.8694,38.7542,38.8612,37416.0
2017-08-03 10:00:00,47.23,47.37,47.22,47.3,92873.0,38.8529,38.9681,38.8447,38.9105,92873.0
2017-08-03 10:10:00,47.3,47.38,47.3,47.31,123295.0,38.9105,38.9763,38.9105,38.9187,123295.0
2017-08-03 10:20:00,47.31,47.38,47.3,47.36,101237.0,38.9187,38.9763,38.9105,38.9599,101237.0
2017-08-03 10:30:00,47.36,47.36,47.3,47.35,29569.0,38.9599,38.9599,38.9105,38.9516,29569.0
2017-08-03 10:40:00,47.34,47.41,47.33,47.35,103685.0,38.9434,39.001,38.9352,38.9516,103685.0
2017-08-03 10:50:00,47.36,47.38,47.29,47.33,45399.0,38.9599,38.9763,38.9023,38.9352,45399.0
2017-08-03 11:00:00,47.34,47.43,47.33,47.37,39603.0,38.9434,39.0175,38.9352,38.9681,39603.0
2017-08-03 11:10:00,47.36,47.38,47.3,47.33,30933.0,38.9599,38.9763,38.9105,38.9352,30933.0
2017-08-03 11:20:00,47.33,47.39,47.33,47.38,48363.0,38.9352,38.9846,38.9352,38.9763,48363.0
2017-08-03 11:30:00,47.38,47.39,47.34,47.38,30671.0,38.9763,38.9846,38.9434,38.9763,30671.0
2017-08-03 11:40:00,47.38,47.46,47.37,47.45,47420.0,38.9763,39.0421,38.9681,39.0339,47420.0
2017-08-03 11:50:00,47.45,47.5,47.44,47.48,49503.0,39.0339,39.075,39.0257,39.0586,49503.0
2017-08-03 12:00:00,47.47,47.51,47.46,47.5,122851.0,39.0504,39.0833,39.0421,39.075,122851.0
2017-08-03 12:10:00,47.49,47.5,47.43,47.45,24515.0,39.0668,39.075,39.0175,39.0339,24515.0
2017-08-03 12:20:00,47.45,47.5,47.44,47.5,31517.0,39.0339,39.075,39.0257,39.075,31517.0
2017-08-03 12:30:00,47.49,47.57,47.49,47.55,27537.0,39.0668,39.1326,39.0668,39.1162,27537.0
2017-08-03 12:40:00,47.55,47.61,47.54,47.6,19504.0,39.1162,39.1655,39.1079,39.1573,19504.0
2017-08-03 12:50:00,47.59,47.63,47.56,47.57,24005.0,39.1491,39.182,39.1244,39.1326,24005.0
2017-08-03 13:00:00,47.57,47.64,47.56,47.63,21963.0,39.1326,39.1902,39.1244,39.182,21963.0
2017-08-03 13:10:00,47.63,47.67,47.61,47.62,29579.0,39.182,39.2149,39.1655,39.1738,29579.0
2017-08-03 13:20:00,47.61,47.62,47.57,47.59,18482.0,39.1655,39.1738,39.1326,39.1491,18482.0
2017-08-03 13:30:00,47.59,47.62,47.56,47.62,177552.0,39.1491,39.1738,39.1244,39.1738,177552.0
2017-08-03 13:40:00,47.63,47.64,47.6,47.63,17922.0,39.182,39.1902,39.1573,39.182,17922.0
2017-08-03 13:50:00,47.63,47.68,47.62,47.62,31310.0,39.182,39.2231,39.1738,39.1738,31310.0
2017-08-03 14:00:00,47.62,47.63,47.61,47.62,27395.0,39.1738,39.182,39.1655,39.1738,27395.0
2017-08-03 14:10:00,47.61,47.64,47.59,47.63,33269.0,39.1655,39.1902,39.1491,39.182,33269.0
2017-08-03 14:20:00,47.63,47.63,47.59,47.6,36141.0,39.182,39.182,39.1491,39.1573,36141.0
2017-08-03 14:30:00,47.6,47.61,47.54,47.55,68770.0,39.1573,39.1655,39.1079,39.1162,68770.0
2017-08-03 14:40:00,47.55,47.55,47.49,47.5,32553.0,39.1162,39.1162,39.0668,39.075,32553.0
2017-08-03 14:50:00,47.5,47.5,47.46,47.47,33334.0,39.075,39.075,39.0421,39.0504,33334.0
2017-08-03 15:00:00,47.48,47.51,47.47,47.49,29188.0,39.0586,39.0833,39.0504,39.0668,29188.0
2017-08-03 15:10:00,47.48,47.52,47.47,47.51,36269.0,39.0586,39.0915,39.0504,39.0833,36269.0
2017-08-03 15:20:00,47.52,47.57,47.5,47.56,88827.0,39.0915,39.1326,39.075,39.1244,88827.0
2017-08-03 15:30:00,47.57,47.57,47.52,47.54,70406.0,39.1326,39.1326,39.0915,39.1079,70406.0
2017-08-03 15:40:00,47.55,47.6,47.54,47.56,63076.0,39.1162,39.1573,39.1079,39.1244,63076.0
2017-08-03 15:50:00,47.56,47.6,47.56,47.59,140062.0,39.1244,39.1573,39.1244,39.1491,140062.0
2017-08-04 09:30:00,47.75,47.75,47.52,47.62,57735.0,39.2807,39.2807,39.0915,39.1738,57735.0
2017-08-04 09:40:00,47.62,47.66,47.56,47.66,29026.0,39.1738,39.2067,39.1244,39.2067,29026.0
2017-08-04 09:50:00,47.66,47.67,47.55,47.65,39006.0,39.2067,39.2149,39.1162,39.1984,39006.0
2017-08-04 10:00:00,47.65,47.67,47.53,47.55,43556.0,39.1984,39.2149,39.0997,39.1162,43556.0
2017-08-04 10:10:00,47.55,47.58,47.53,47.56,37893.0,39.1162,39.1409,39.0997,39.1244,37893.0
2017-08-04 10:20:00,47.55,47.62,47.54,47.62,67895.0,39.1162,39.1738,39.1079,39.1738,67895.0
2017-08-04 10:30:00,47.62,47.64,47.6,47.62,27713.0,39.1738,39.1902,39.1573,39.1738,27713.0
2017-08-04 10:40:00,47.62,47.71,47.62,47.67,38074.0,39.1738,39.2478,39.1738,39.2149,38074.0
2017-08-04 10:50:00,47.66,47.69,47.56,47.59,53961.0,39.2067,39.2313,39.1244,39.1491,53961.0
2017-08-04 11:00:00,47.58,47.72,47.57,47.72,26473.0,39.1409,39.256,39.1326,39.256,26473.0
2017-08-04 11:10:00,47.72,47.74,47.62,47.64,36929.0,39.256,39.2725,39.1738,39.1902,36929.0
2017-08-04 11:20:00,47.63,47.64,47.56,47.58,24162.0,39.182,39.1902,39.1244,39.1409,24162.0
2017-08-04 11:30:00,47.58,47.65,47.57,47.6,22909.0,39.1409,39.1984,39.1326,39.1573,22909.0
2017-08-04 11:40:00,47.61,47.68,47.59,47.65,27483.0,39.1655,39.2231,39.1491,39.1984,27483.0
2017-08-04 11:50:00,47.64,47.64,47.6,47.62,16981.0,39.1902,39.1902,39.1573,39.1738,16981.0
2017-08-04 12:00:00,47.62,47.7,47.61,47.7,22704.0,39.1738,39.2396,39.1655,39.2396,22704.0
2017-08-04 12:10:00,47.69,47.7,47.64,47.64,20641.0,39.2313,39.2396,39.1902,39.1902,20641.0
2017-08-04 12:20:00,47.64,47.67,47.64,47.66,19889.0,39.1902,39.2149,39.1902,39.2067,19889.0
2017-08-04 12:30:00,47.66,47.66,47.6,47.62,37798.0,39.2067,39.2067,39.1573,39.1738,37798.0
2017-08-04 12:40:00,47.62,47.63,47.59,47.63,20980.0,39.1738,39.182,39.1491,39.182,20980.0
2017-08-04 12:50:00,47.62,47.63,47.61,47.62,9387.0,39.1738,39.182,39.1655,39.1738,9387.0
2017-08-04 13:00:00,47.62,47.63,47.6,47.6,19706.0,39.1738,39.182,39.1573,39.1573,19706.0
2017-08-04 13:10:00,47.6,47.61,47.59,47.59,19758.0,39.1573,39.1655,39.1491,39.1491,19758.0
2017-08-04 13:20:00,47.6,47.62,47.59,47.61,12091.0,39.1573,39.1738,39.1491,39.1655,12091.0
2017-08-04 13:30:00,47.6,47.63,47.58,47.59,16195.0,39.1573,39.182,39.1409,39.1491,16195.0
2017-08-04 13:40:00,47.58,47.6,47.56,47.6,12537.0,39.1409,39.1573,39.1244,39.1573,12537.0
2017-08-04 13:50:00,47.6,47.62,47.56,47.59,30743.0,39.1573,39.1738,39.1244,39.1491,30743.0
2017-08-04 14:00:00,47.59,47.64,47.59,47.61,26485.0,39.1491,39.1902,39.1491,39.1655,26485.0
2017-08-04 14:10:00,47.6,47.65,47.59,47.62,39880.0,39.1573,39.1984,39.1491,39.1738,39880.0
2017-08-04 14:20:00,47.62,47.63,47.59,47.61,17698.0,39.1738,39.182,39.1491,39.1655,17698.0
2017-08-04 14:30:00,47.6,47.62,47.59,47.62,14891.0,39.1573,39.1738,39.1491,39.1738,14891.0
2017-08-04 14:40:00,47.62,47.62,47.6,47.62,28117.0,39.1738,39.1738,39.1573,39.1738,28117.0
2017-08-04 14:50:00,47.62,47.62,47.61,47.61,12340.0,39.1738,39.1738,39.1655,39.1655,12340.0
2017-08-04 15:00:00,47.61,47.67,47.6,47.67,21459.0,39.1655,39.2149,39.1573,39.2149,21459.0
2017-08-04 15:10:00,47.67,47.67,47.63,47.65,21324.0,39.2149,39.2149,39.182,39.1984,21324.0
2017-08-04 15:20:00,47.64,47.71,47.63,47.66,29551.0,39.1902,39.2478,39.182,39.2067,29551.0
2017-08-04 15:30:00,47.66,47.69,47.65,47.67,33018.0,39.2067,39.2313,39.1984,39.2149,33018.0
2017-08-04 15:40:00,47.68,47.68,47.64,47.66,60672.0,39.2231,39.2231,39.1902,39.2067,60672.0
2017-08-04 15:50:00,47.67,47.72,47.66,47.69,284609.0,39.2149,39.256,39.2067,39.2313,284609.0
2017-08-07 09:30:00,47.73,47.73,47.54,47.69,22087.0,39.2643,39.2643,39.1079,39.2313,22087.0
2017-08-07 09:40:00,47.69,47.7,47.62,47.63,18626.0,39.2313,39.2396,39.1738,39.182,18626.0
2017-08-07 09:50:00,47.63,47.69,47.62,47.67,15291.0,39.182,39.2313,39.1738,39.2149,15291.0
2017-08-07 10:00:00,47.68,47.74,47.66,47.67,21069.0,39.2231,39.2725,39.2067,39.2149,21069.0
2017-08-07 10:10:00,47.66,47.71,47.65,47.69,13211.0,39.2067,39.2478,39.1984,39.2313,13211.0
2017-08-07 10:20:00,47.68,47.7,47.63,47.7,25133.0,39.2231,39.2396,39.182,39.2396,25133.0
2017-08-07 10:30:00,47.69,47.71,47.67,47.7,21837.0,39.2313,39.2478,39.2149,39.2396,21837.0
2017-08-07 10:40:00,47.69,47.72,47.68,47.69,13712.0,39.2313,39.256,39.2231,39.2313,13712.0
2017-08-07 10:50:00,47.68,47.69,47.67,47.69,11596.0,39.2231,39.2313,39.2149,39.2313,11596.0
2017-08-07 11:00:00,47.68,47.69,47.63,47.64,16606.0,39.2231,39.2313,39.182,39.1902,16606.0
2017-08-07 11:10:00,47.64,47.65,47.61,47.64,24384.0,39.1902,39.1984,39.1655,39.1902,24384.0
2017-08-07 11:20:00,47.64,47.65,47.57,47.58,17095.0,39.1902,39.1984,39.1326,39.1409,17095.0
2017-08-07 11:30:00,47.58,47.58,47.57,47.58,11081.0,39.1409,39.1409,39.1326,39.1409,11081.0
2017-08-07 11:40:00,47.57,47.58,47.56,47.56,15419.0,39.1326,39.1409,39.1244,39.1244,15419.0
2017-08-07 11:50:00,47.57,47.58,47.53,47.53,48799.0,39.1326,39.1409,39.0997,39.0997,48799.0
2017-08-07 12:00:00,47.54,47.58,47.53,47.57,23308.0,39.1079,39.1409,39.0997,39.1326,23308.0
2017-08-07 12:10:00,47.57,47.6,47.54,47.59,41548.0,39.1326,39.1573,39.1079,39.1491,41548.0
2017-08-07 12:20:00,47.59,47.6,47.54,47.55,68324.0,39.1491,39.1573,39.1079,39.1162,68324.0
2017-08-07 12:30:00,47.55,47.59,47.55,47.58,52646.0,39.1162,39.1491,39.1162,39.1409,52646.0
2017-08-07 12:40:00,47.57,47.6,47.56,47.58,18272.0,39.1326,39.1573,39.1244,39.1409,18272.0
2017-08-07 12:50:00,47.59,47.59,47.58,47.58,8200.0,39.1491,39.1491,39.1409,39.1409,8200.0
2017-08-07 13:00:00,47.58,47.59,47.56,47.56,34666.0,39.1409,39.1491,39.1244,39.1244,34666.0
2017-08-07 13:10:00,47.57,47.59,47.56,47.58,15650.0,39.1326,39.1491,39.1244,39.1409,15650.0
2017-08-07 13:20:00,47.58,47.62,47.57,47.6,16811.0,39.1409,39.1738,39.1326,39.1573,16811.0
2017-08-07 13:30:00,47.61,47.63,47.6,47.62,13486.0,39.1655,39.182,39.1573,39.1738,13486.0
2017-08-07 13:40:00,47.62,47.62,47.6,47.61,21097.0,39.1738,39.1738,39.1573,39.1655,21097.0
2017-08-07 13:50:00,47.61,47.62,47.58,47.62,19291.0,39.1655,39.1738,39.1409,39.1738,19291.0
2017-08-07 14:00:00,47.62,47.62,47.6,47.61,11331.0,39.1738,39.1738,39.1573,39.1655,11331.0
2017-08-07 14:10:00,47.62,47.63,47.6,47.62,17043.0,39.1738,39.182,39.1573,39.1738,17043.0
2017-08-07 14:20:00,47.63,47.64,47.6,47.61,68885.0,39.182,39.1902,39.1573,39.1655,68885.0
2017-08-07 14:30:00,47.61,47.62,47.6,47.62,46210.0,39.1655,39.1738,39.1573,39.1738,46210.0
2017-08-07 14:40:00,47.62,47.62,47.59,47.62,31104.0,39.1738,39.1738,39.1491,39.1738,31104.0
2017-08-07 14:50:00,47.62,47.62,47.59,47.62,29239.0,39.1738,39.1738,39.1491,39.1738,29239.0
2017-08-07 15:00:00,47.62,47.63,47.6,47.63,53593.0,39.1738,39.182,39.1573,39.182,53593.0
2017-08-07 15:10:00,47.63,47.63,47.61,47.62,18338.0,39.182,39.182,39.1655,39.1738,18338.0
2017-08-07 15:20:00,47.62,47.65,47.61,47.65,45568.0,39.1738,39.1984,39.1655,39.1984,45568.0
2017-08-07 15:30:00,47.65,47.7,47.64,47.7,36761.0,39.1984,39.2396,39.1902,39.2396,36761.0
2017-08-07 15:40:00,47.7,47.7,47.67,47.67,72277.0,39.2396,39.2396,39.2149,39.2149,72277.0
2017-08-07 15:50:00,47.67,47.68,47.62,47.66,417305.0,39.2149,39.2231,39.1738,39.2067,417305.0
2017-08-08 09:30:00,47.58,47.6,47.5,47.56,24360.0,39.1409,39.1573,39.075,39.1244,24360.0
2017-08-08 09:40:00,47.56,47.66,47.53,47.59,173811.0,39.1244,39.2067,39.0997,39.1491,173811.0
2017-08-08 09:50:00,47.62,47.69,47.62,47.69,18920.0,39.1738,39.2313,39.1738,39.2313,18920.0
2017-08-08 10:00:00,47.7,47.72,47.68,47.71,15051.0,39.2396,39.256,39.2231,39.2478,15051.0
2017-08-08 10:10:00,47.71,47.72,47.65,47.68,72866.0,39.2478,39.256,39.1984,39.2231,72866.0
2017-08-08 10:20:00,47.68,47.74,47.68,47.74,31936.0,39.2231,39.2725,39.2231,39.2725,31936.0
2017-08-08 10:30:00,47.74,47.74,47.69,47.69,17107.0,39.2725,39.2725,39.2313,39.2313,17107.0
2017-08-08 10:40:00,47.69,47.7,47.64,47.65,11426.0,39.2313,39.2396,39.1902,39.1984,11426.0
2017-08-08 10:50:00,47.66,47.74,47.64,47.73,21606.0,39.2067,39.2725,39.1902,39.2643,21606.0
2017-08-08 11:00:00,47.74,47.76,47.7,47.71,53870.0,39.2725,39.2889,39.2396,39.2478,53870.0
2017-08-08 11:10:00,47.71,47.74,47.68,47.71,24335.0,39.2478,39.2725,39.2231,39.2478,24335.0
2017-08-08 11:20:00,47.71,47.73,47.67,47.72,36626.0,39.2478,39.2643,39.2149,39.256,36626.0
2017-08-08 11:30:00,47.72,47.76,47.71,47.73,40164.0,39.256,39.2889,39.2478,39.2643,40164.0
2017-08-08 11:40:00,47.72,47.76,47.71,47.71,87876.0,39.256,39.2889,39.2478,39.2478,87876.0
2017-08-08 11:50:00,47.71,47.73,47.7,47.71,76628.0,39.2478,39.2643,39.2396,39.2478,76628.0
2017-08-08 12:00:00,47.71,47.76,47.71,47.76,30679.0,39.2478,39.2889,39.2478,39.2889,30679.0
2017-08-08 12:10:00,47.76,47.77,47.72,47.73,36926.0,39.2889,39.2972,39.256,39.2643,36926.0
2017-08-08 12:20:00,47.73,47.76,47.73,47.73,11717.0,39.2643,39.2889,39.2643,39.2643,11717.0
2017-08-08 12:30:00,47.73,47.77,47.73,47.74,8835.0,39.2643,39.2972,39.2643,39.2725,8835.0
2017-08-08 12:40:00,47.74,47.76,47.72,47.72,8677.0,39.2725,39.2889,39.256,39.256,8677.0
2017-08-08 12:50:00,47.72,47.73,47.7,47.71,38476.0,39.256,39.2643,39.2396,39.2478,38476.0
2017-08-08 13:00:00,47.72,47.72,47.69,47.69,9523.0,39.256,39.256,39.2313,39.2313,9523.0
2017-08-08 13:10:00,47.69,47.71,47.68,47.69,27152.0,39.2313,39.2478,39.2231,39.2313,27152.0
2017-08-08 13:20:00,47.68,47.72,47.67,47.67,12731.0,39.2231,39.256,39.2149,39.2149,12731.0
2017-08-08 13:30:00,47.67,47.68,47.66,47.68,19087.0,39.2149,39.2231,39.2067,39.2231,19087.0
2017-08-08 13:40:00,47.68,47.71,47.67,47.68,13904.0,39.2231,39.2478,39.2149,39.2231,13904.0
2017-08-08 13:50:00,47.68,47.69,47.61,47.62,20123.0,39.2231,39.2313,39.1655,39.1738,20123.0
2017-08-08 14:00:00,47.62,47.65,47.61,47.63,18200.0,39.1738,39.1984,39.1655,39.182,18200.0
2017-08-08 14:10:00,47.62,47.67,47.61,47.66,31250.0,39.1738,39.2149,39.1655,39.2067,31250.0
2017-08-08 14:20:00,47.66,47.66,47.59,47.61,41620.0,39.2067,39.2067,39.1491,39.1655,41620.0
2017-08-08 14:30:00,47.61,47.63,47.61,47.63,30422.0,39.1655,39.182,39.1655,39.182,30422.0
2017-08-08 14:40:00,47.63,47.64,47.57,47.58,30619.0,39.182,39.1902,39.1326,39.1409,30619.0
2017-08-08 14:50:00,47.58,47.62,47.58,47.6,24092.0,39.1409,39.1738,39.1409,39.1573,24092.0
2017-08-08 15:00:00,47.59,47.6,47.56,47.57,42913.0,39.1491,39.1573,39.1244,39.1326,42913.0
2017-08-08 15:10:00,47.57,47.58,47.55,47.55,39128.0,39.1326,39.1409,39.1162,39.1162,39128.0
2017-08-08 15:20:00,47.55,47.57,47.51,47.54,55076.0,39.1162,39.1326,39.0833,39.1079,55076.0
2017-08-08 15:30:00,47.53,47.57,47.5,47.55,81776.0,39.0997,39.1326,39.075,39.1162,81776.0
2017-08-08 15:40:00,47.55,47.58,47.53,47.56,105786.0,39.1162,39.1409,39.0997,39.1244,105786.0
2017-08-08 15:50:00,47.56,47.62,47.52,47.6,269920.0,39.1244,39.1738,39.0915,39.1573,269920.0
2017-08-09 09:30:00,47.61,47.91,47.58,47.81,200217.0,39.1655,39.4123,39.1409,39.3301,200217.0
2017-08-09 09:40:00,47.82,47.93,47.81,47.9,76622.0,39.3383,39.4288,39.3301,39.4041,76622.0
2017-08-09 09:50:00,47.91,48.0,47.9,48.0,100656.0,39.4123,39.4864,39.4041,39.4864,100656.0
2017-08-09 10:00:00,48.0,48.01,47.92,47.98,87485.0,39.4864,39.4946,39.4206,39.4699,87485.0
2017-08-09 10:10:00,47.99,47.99,47.92,47.93,21172.0,39.4781,39.4781,39.4206,39.4288,21172.0
2017-08-09 10:20:00,47.93,47.93,47.84,47.86,81200.0,39.4288,39.4288,39.3547,39.3712,81200.0
2017-08-09 10:30:00,47.88,47.88,47.79,47.83,169874.0,39.3876,39.3876,39.3136,39.3465,169874.0
2017-08-09 10:40:00,47.82,47.93,47.81,47.85,47791.0,39.3383,39.4288,39.3301,39.363,47791.0
2017-08-09 10:50:00,47.85,47.94,47.82,47.93,39598.0,39.363,39.437,39.3383,39.4288,39598.0
2017-08-09 11:00:00,47.93,48.0,47.93,47.97,24083.0,39.4288,39.4864,39.4288,39.4617,24083.0
2017-08-09 11:10:00,47.96,47.99,47.92,47.97,33209.0,39.4535,39.4781,39.4206,39.4617,33209.0
2017-08-09 11:20:00,47.97,48.0,47.96,47.98,39641.0,39.4617,39.4864,39.4535,39.4699,39641.0
2017-08-09 11:30:00,47.97,47.98,47.91,47.93,46681.0,39.4617,39.4699,39.4123,39.4288,46681.0
2017-08-09 11:40:00,47.92,47.93,47.86,47.88,24640.0,39.4206,39.4288,39.3712,39.3876,24640.0
2017-08-09 11:50:00,47.88,47.93,47.86,47.91,40874.0,39.3876,39.4288,39.3712,39.4123,40874.0
2017-08-09 12:00:00,47.91,47.95,47.91,47.92,33859.0,39.4123,39.4452,39.4123,39.4206,33859.0
2017-08-09 12:10:00,47.92,47.93,47.9,47.91,19410.0,39.4206,39.4288,39.4041,39.4123,19410.0
2017-08-09 12:20:00,47.91,47.95,47.9,47.91,17617.0,39.4123,39.4452,39.4041,39.4123,17617.0
2017-08-09 12:30:00,47.91,47.94,47.9,47.9,18896.0,39.4123,39.437,39.4041,39.4041,18896.0
2017-08-09 12:40:00,47.9,47.93,47.89,47.91,37007.0,39.4041,39.4288,39.3959,39.4123,37007.0
2017-08-09 12:50:00,47.92,47.93,47.88,47.89,15968.0,39.4206,39.4288,39.3876,39.3959,15968.0
2017-08-09 13:00:00,47.89,47.93,47.88,47.92,12785.0,39.3959,39.4288,39.3876,39.4206,12785.0
2017-08-09 13:10:00,47.93,47.93,47.87,47.88,10131.0,39.4288,39.4288,39.3794,39.3876,10131.0
2017-08-09 13:20:00,47.88,47.89,47.86,47.87,16092.0,39.3876,39.3959,39.3712,39.3794,16092.0
2017-08-09 13:30:00,47.87,47.91,47.86,47.89,26277.0,39.3794,39.4123,39.3712,39.3959,26277.0
2017-08-09 13:40:00,47.89,47.93,47.88,47.9,18772.0,39.3959,39.4288,39.3876,39.4041,18772.0
2017-08-09 13:50:00,47.9,47.91,47.88,47.88,11572.0,39.4041,39.4123,39.3876,39.3876,11572.0
2017-08-09 14:00:00,47.89,47.9,47.87,47.89,15174.0,39.3959,39.4041,39.3794,39.3959,15174.0
2017-08-09 14:10:00,47.89,47.97,47.87,47.97,46360.0,39.3959,39.4617,39.3794,39.4617,46360.0
2017-08-09 14:20:00,47.96,47.98,47.94,47.97,41924.0,39.4535,39.4699,39.437,39.4617,41924.0
2017-08-09 14:30:00,47.96,47.97,47.92,47.94,25872.0,39.4535,39.4617,39.4206,39.437,25872.0
2017-08-09 14:40:00,47.94,47.95,47.9,47.93,42439.0,39.437,39.4452,39.4041,39.4288,42439.0
2017-08-09 14:50:00,47.93,47.95,47.9,47.94,71405.0,39.4288,39.4452,39.4041,39.437,71405.0
2017-08-09 15:00:00,47.94,47.96,47.88,47.9,84068.0,39.437,39.4535,39.3876,39.4041,84068.0
2017-08-09 15:10:00,47.9,47.92,47.89,47.91,85430.0,39.4041,39.4206,39.3959,39.4123,85430.0
2017-08-09 15:20:00,47.91,47.96,47.9,47.96,30667.0,39.4123,39.4535,39.4041,39.4535,30667.0
2017-08-09 15:30:00,47.96,48.03,47.94,48.03,63000.0,39.4535,39.511,39.437,39.511,63000.0
2017-08-09 15:40:00,48.03,48.04,48.0,48.01,146366.0,39.511,39.5193,39.4864,39.4946,146366.0
2017-08-09 15:50:00,48.01,48.04,47.97,48.04,284943.0,39.4946,39.5193,39.4617,39.5193,284943.0
2017-08-10 09:30:00,47.83,47.94,47.68,47.73,93290.0,39.3465,39.437,39.2231,39.2643,93290.0
2017-08-10 09:40:00,47.74,47.74,47.58,47.59,65567.0,39.2725,39.2725,39.1409,39.1491,65567.0
2017-08-10 09:50:00,47.59,47.74,47.54,47.74,49106.0,39.1491,39.2725,39.1079,39.2725,49106.0
2017-08-10 10:00:00,47.75,47.75,47.63,47.7,36002.0,39.2807,39.2807,39.182,39.2396,36002.0
2017-08-10 10:10:00,47.71,47.75,47.64,47.7,41552.0,39.2478,39.2807,39.1902,39.2396,41552.0
2017-08-10 10:20:00,47.69,47.69,47.61,47.63,21977.0,39.2313,39.2313,39.1655,39.182,21977.0
2017-08-10 10:30:00,47.64,47.69,47.63,47.67,13520.0,39.1902,39.2313,39.182,39.2149,13520.0
2017-08-10 10:40:00,47.67,47.67,47.62,47.67,10052.0,39.2149,39.2149,39.1738,39.2149,10052.0
2017-08-10 10:50:00,47.67,47.68,47.63,47.66,13623.0,39.2149,39.2231,39.182,39.2067,13623.0
2017-08-10 11:00:00,47.66,47.74,47.65,47.74,11915.0,39.2067,39.2725,39.1984,39.2725,11915.0
2017-08-10 11:10:00,47.75,47.75,47.68,47.7,12627.0,39.2807,39.2807,39.2231,39.2396,12627.0
2017-08-10 11:20:00,47.7,47.71,47.67,47.71,21687.0,39.2396,39.2478,39.2149,39.2478,21687.0
2017-08-10 11:30:00,47.71,47.77,47.7,47.76,15864.0,39.2478,39.2972,39.2396,39.2889,15864.0
2017-08-10 11:40:00,47.76,47.77,47.71,47.72,14089.0,39.2889,39.2972,39.2478,39.256,14089.0
2017-08-10 11:50:00,47.71,47.8,47.7,47.78,15085.0,39.2478,39.3218,39.2396,39.3054,15085.0
2017-08-10 12:00:00,47.77,47.79,47.76,47.79,12528.0,39.2972,39.3136,39.2889,39.3136,12528.0
2017-08-10 12:10:00,47.79,47.82,47.73,47.74,17092.0,39.3136,39.3383,39.2643,39.2725,17092.0
2017-08-10 12:20:00,47.75,47.75,47.71,47.72,17088.0,39.2807,39.2807,39.2478,39.256,17088.0
2017-08-10 12:30:00,47.73,47.75,47.71,47.72,19025.0,39.2643,39.2807,39.2478,39.256,19025.0
2017-08-10 12:40:00,47.72,47.76,47.72,47.75,18393.0,39.256,39.2889,39.256,39.2807,18393.0
2017-08-10 12:50:00,47.74,47.83,47.74,47.83,24970.0,39.2725,39.3465,39.2725,39.3465,24970.0
2017-08-10 13:00:00,47.83,47.85,47.8,47.8,17434.0,39.3465,39.363,39.3218,39.3218,17434.0
2017-08-10 13:10:00,47.8,47.81,47.77,47.8,18052.0,39.3218,39.3301,39.2972,39.3218,18052.0
2017-08-10 13:20:00,47.8,47.84,47.79,47.83,14899.0,39.3218,39.3547,39.3136,39.3465,14899.0
2017-08-10 13:30:00,47.83,47.83,47.78,47.8,13963.0,39.3465,39.3465,39.3054,39.3218,13963.0
2017-08-10 13:40:00,47.79,47.8,47.74,47.75,23178.0,39.3136,39.3218,39.2725,39.2807,23178.0
2017-08-10 13:50:00,47.75,47.8,47.73,47.8,123961.0,39.2807,39.3218,39.2643,39.3218,123961.0
2017-08-10 14:00:00,47.8,47.8,47.76,47.78,24223.0,39.3218,39.3218,39.2889,39.3054,24223.0
2017-08-10 14:10:00,47.78,47.84,47.76,47.84,20709.0,39.3054,39.3547,39.2889,39.3547,20709.0
2017-08-10 14:20:00,47.83,47.86,47.82,47.83,19300.0,39.3465,39.3712,39.3383,39.3465,19300.0
2017-08-10 14:30:00,47.83,47.91,47.82,47.86,24141.0,39.3465,39.4123,39.3383,39.3712,24141.0
2017-08-10 14:40:00,47.87,47.88,47.84,47.88,19832.0,39.3794,39.3876,39.3547,39.3876,19832.0
2017-08-10 14:50:00,47.87,47.88,47.8,47.8,20104.0,39.3794,39.3876,39.3218,39.3218,20104.0
2017-08-10 15:00:00,47.81,47.82,47.78,47.79,22671.0,39.3301,39.3383,39.3054,39.3136,22671.0
2017-08-10 15:10:00,47.79,47.79,47.69,47.69,46737.0,39.3136,39.3136,39.2313,39.2313,46737.0
2017-08-10 15:20:00,47.69,47.72,47.67,47.72,26827.0,39.2313,39.256,39.2149,39.256,26827.0
2017-08-10 15:30:00,47.72,47.73,47.64,47.66,54276.0,39.256,39.2643,39.1902,39.2067,54276.0
2017-08-10 15:40:00,47.66,47.72,47.64,47.7,87445.0,39.2067,39.256,39.1902,39.2396,87445.0
2017-08-10 15:50:00,47.7,47.72,47.67,47.7,303721.0,39.2396,39.256,39.2149,39.2396,303721.0
2017-08-11 09:30:00,47.7,47.94,47.56,47.57,85698.0,39.2396,39.437,39.1244,39.1326,85698.0
2017-08-11 09:40:00,47.57,47.65,47.48,47.58,35650.0,39.1326,39.1984,39.0586,39.1409,35650.0
2017-08-11 09:50:00,47.59,47.6,47.46,47.51,41404.0,39.1491,39.1573,39.0421,39.0833,41404.0
2017-08-11 10:00:00,47.5,47.51,47.37,47.4,56275.0,39.075,39.0833,38.9681,38.9928,56275.0
2017-08-11 10:10:00,47.41,47.41,47.34,47.39,34638.0,39.001,39.001,38.9434,38.9846,34638.0
2017-08-11 10:20:00,47.39,47.41,47.22,47.25,85797.0,38.9846,39.001,38.8447,38.8694,85797.0
2017-08-11 10:30:00,47.24,47.39,47.18,47.39,92142.0,38.8612,38.9846,38.8118,38.9846,92142.0
2017-08-11 10:40:00,47.42,47.43,47.34,47.37,38781.0,39.0092,39.0175,38.9434,38.9681,38781.0
2017-08-11 10:50:00,47.37,47.38,47.3,47.3,34197.0,38.9681,38.9763,38.9105,38.9105,34197.0
2017-08-11 11:00:00,47.3,47.38,47.29,47.35,25239.0,38.9105,38.9763,38.9023,38.9516,25239.0
2017-08-11 11:10:00,47.34,47.34,47.31,47.32,16636.0,38.9434,38.9434,38.9187,38.927,16636.0
2017-08-11 11:20:00,47.31,47.32,47.27,47.3,24494.0,38.9187,38.927,38.8858,38.9105,24494.0
2017-08-11 11:30:00,47.3,47.37,47.3,47.35,28731.0,38.9105,38.9681,38.9105,38.9516,28731.0
2017-08-11 11:40:00,47.35,47.41,47.34,47.36,23488.0,38.9516,39.001,38.9434,38.9599,23488.0
2017-08-11 11:50:00,47.36,47.38,47.33,47.34,19838.0,38.9599,38.9763,38.9352,38.9434,19838.0
2017-08-11 12:00:00,47.36,47.36,47.32,47.33,15517.0,38.9599,38.9599,38.927,38.9352,15517.0
2017-08-11 12:10:00,47.34,47.35,47.31,47.31,12555.0,38.9434,38.9516,38.9187,38.9187,12555.0
2017-08-11 12:20:00,47.33,47.34,47.28,47.3,15560.0,38.9352,38.9434,38.8941,38.9105,15560.0
2017-08-11 12:30:00,47.3,47.32,47.29,47.31,13593.0,38.9105,38.927,38.9023,38.9187,13593.0
2017-08-11 12:40:00,47.32,47.32,47.29,47.29,7869.0,38.927,38.927,38.9023,38.9023,7869.0
2017-08-11 12:50:00,47.29,47.31,47.28,47.29,14166.0,38.9023,38.9187,38.8941,38.9023,14166.0
2017-08-11 13:00:00,47.28,47.3,47.28,47.3,8044.0,38.8941,38.9105,38.8941,38.9105,8044.0
2017-08-11 13:10:00,47.3,47.31,47.26,47.27,11414.0,38.9105,38.9187,38.8776,38.8858,11414.0
2017-08-11 13:20:00,47.26,47.27,47.24,47.25,9381.0,38.8776,38.8858,38.8612,38.8694,9381.0
2017-08-11 13:30:00,47.25,47.26,47.17,47.19,70739.0,38.8694,38.8776,38.8036,38.82,70739.0
2017-08-11 13:40:00,47.18,47.26,47.18,47.23,120471.0,38.8118,38.8776,38.8118,38.8529,120471.0
2017-08-11 13:50:00,47.22,47.3,47.21,47.29,25497.0,38.8447,38.9105,38.8365,38.9023,25497.0
2017-08-11 14:00:00,47.29,47.3,47.27,47.28,12067.0,38.9023,38.9105,38.8858,38.8941,12067.0
2017-08-11 14:10:00,47.28,47.32,47.26,47.31,18512.0,38.8941,38.927,38.8776,38.9187,18512.0
2017-08-11 14:20:00,47.3,47.33,47.28,47.3,16342.0,38.9105,38.9352,38.8941,38.9105,16342.0
2017-08-11 14:30:00,47.3,47.3,47.21,47.24,17656.0,38.9105,38.9105,38.8365,38.8612,17656.0
2017-08-11 14:40:00,47.25,47.27,47.24,47.25,20060.0,38.8694,38.8858,38.8612,38.8694,20060.0
2017-08-11 14:50:00,47.24,47.27,47.23,47.25,22021.0,38.8612,38.8858,38.8529,38.8694,22021.0
2017-08-11 15:00:00,47.25,47.28,47.21,47.23,24653.0,38.8694,38.8941,38.8365,38.8529,24653.0
2017-08-11 15:10:00,47.23,47.23,47.17,47.17,23253.0,38.8529,38.8529,38.8036,38.8036,23253.0
2017-08-11 15:20:00,47.18,47.19,47.17,47.17,19550.0,38.8118,38.82,38.8036,38.8036,19550.0
2017-08-11 15:30:00,47.18,47.24,47.17,47.23,71359.0,38.8118,38.8612,38.8036,38.8529,71359.0
2017-08-11 15:40:00,47.24,47.33,47.22,47.32,106032.0,38.8612,38.9352,38.8447,38.927,106032.0
2017-08-11 15:50:00,47.32,47.34,47.23,47.24,254902.0,38.927,38.9434,38.8529,38.8612,254902.0
2017-08-14 09:30:00,47.51,47.73,47.4,47.73,81438.0,39.0833,39.2643,38.9928,39.2643,81438.0
2017-08-14 09:40:00,47.72,47.73,47.65,47.66,16537.0,39.256,39.2643,39.1984,39.2067,16537.0
2017-08-14 09:50:00,47.67,47.73,47.62,47.69,34861.0,39.2149,39.2643,39.1738,39.2313,34861.0
2017-08-14 10:00:00,47.7,47.7,47.65,47.69,24058.0,39.2396,39.2396,39.1984,39.2313,24058.0
2017-08-14 10:10:00,47.7,47.72,47.69,47.7,14951.0,39.2396,39.256,39.2313,39.2396,14951.0
2017-08-14 10:20:00,47.7,47.7,47.66,47.69,13631.0,39.2396,39.2396,39.2067,39.2313,13631.0
2017-08-14 10:30:00,47.7,47.72,47.68,47.71,18638.0,39.2396,39.256,39.2231,39.2478,18638.0
2017-08-14 10:40:00,47.71,47.71,47.65,47.71,26851.0,39.2478,39.2478,39.1984,39.2478,26851.0
2017-08-14 10:50:00,47.71,47.78,47.7,47.75,82442.0,39.2478,39.3054,39.2396,39.2807,82442.0
2017-08-14 11:00:00,47.75,47.76,47.7,47.73,65602.0,39.2807,39.2889,39.2396,39.2643,65602.0
2017-08-14 11:10:00,47.73,47.73,47.7,47.72,8683.0,39.2643,39.2643,39.2396,39.256,8683.0
2017-08-14 11:20:00,47.72,47.73,47.63,47.68,76175.0,39.256,39.2643,39.182,39.2231,76175.0
2017-08-14 11:30:00,47.68,47.71,47.64,47.66,42125.0,39.2231,39.2478,39.1902,39.2067,42125.0
2017-08-14 11:40:00,47.66,47.76,47.65,47.74,8942.0,39.2067,39.2889,39.1984,39.2725,8942.0
2017-08-14 11:50:00,47.75,47.81,47.73,47.78,20871.0,39.2807,39.3301,39.2643,39.3054,20871.0
2017-08-14 12:00:00,47.79,47.8,47.7,47.72,60415.0,39.3136,39.3218,39.2396,39.256,60415.0
2017-08-14 12:10:00,47.73,47.78,47.72,47.77,9576.0,39.2643,39.3054,39.256,39.2972,9576.0
2017-08-14 12:20:00,47.78,47.78,47.74,47.75,10034.0,39.3054,39.3054,39.2725,39.2807,10034.0
2017-08-14 12:30:00,47.75,47.78,47.73,47.74,13506.0,39.2807,39.3054,39.2643,39.2725,13506.0
2017-08-14 12:40:00,47.74,47.77,47.72,47.77,9499.0,39.2725,39.2972,39.256,39.2972,9499.0
2017-08-14 12:50:00,47.77,47.77,47.73,47.73,5952.0,39.2972,39.2972,39.2643,39.2643,5952.0
2017-08-14 13:00:00,47.73,47.77,47.73,47.77,9516.0,39.2643,39.2972,39.2643,39.2972,9516.0
2017-08-14 13:10:00,47.77,47.77,47.72,47.72,6857.0,39.2972,39.2972,39.256,39.256,6857.0
2017-08-14 13:20:00,47.73,47.73,47.7,47.71,7597.0,39.2643,39.2643,39.2396,39.2478,7597.0
2017-08-14 13:30:00,47.71,47.72,47.7,47.72,5791.0,39.2478,39.256,39.2396,39.256,5791.0
2017-08-14 13:40:00,47.72,47.72,47.66,47.67,14818.0,39.256,39.256,39.2067,39.2149,14818.0
2017-08-14 13:50:00,47.67,47.72,47.66,47.72,12703.0,39.2149,39.256,39.2067,39.256,12703.0
2017-08-14 14:00:00,47.73,47.73,47.69,47.69,9724.0,39.2643,39.2643,39.2313,39.2313,9724.0
2017-08-14 14:10:00,47.69,47.73,47.69,47.72,8941.0,39.2313,39.2643,39.2313,39.256,8941.0
2017-08-14 14:20:00,47.73,47.75,47.72,47.73,10557.0,39.2643,39.2807,39.256,39.2643,10557.0
2017-08-14 14:30:00,47.74,47.74,47.73,47.73,7260.0,39.2725,39.2725,39.2643,39.2643,7260.0
2017-08-14 14:40:00,47.73,47.73,47.69,47.69,17086.0,39.2643,39.2643,39.2313,39.2313,17086.0
2017-08-14 14:50:00,47.69,47.7,47.66,47.67,11336.0,39.2313,39.2396,39.2067,39.2149,11336.0
2017-08-14 15:00:00,47.68,47.72,47.68,47.71,11077.0,39.2231,39.256,39.2231,39.2478,11077.0
2017-08-14 15:10:00,47.7,47.74,47.7,47.73,19742.0,39.2396,39.2725,39.2396,39.2643,19742.0
2017-08-14 15:20:00,47.74,47.76,47.72,47.75,27147.0,39.2725,39.2889,39.256,39.2807,27147.0
2017-08-14 15:30:00,47.75,47.79,47.73,47.76,30000.0,39.2807,39.3136,39.2643,39.2889,30000.0
2017-08-14 15:40:00,47.76,47.81,47.75,47.77,87432.0,39.2889,39.3301,39.2807,39.2972,87432.0
2017-08-14 15:50:00,47.77,47.8,47.73,47.74,225876.0,39.2972,39.3218,39.2643,39.2725,225876.0
2017-08-15 09:30:00,47.79,47.85,47.72,47.72,43692.0,39.3136,39.363,39.256,39.256,43692.0
2017-08-15 09:40:00,47.73,47.86,47.73,47.83,32416.0,39.2643,39.3712,39.2643,39.3465,32416.0
2017-08-15 09:50:00,47.83,47.83,47.72,47.73,27676.0,39.3465,39.3465,39.256,39.2643,27676.0
2017-08-15 10:00:00,47.73,47.8,47.69,47.69,28010.0,39.2643,39.3218,39.2313,39.2313,28010.0
2017-08-15 10:10:00,47.7,47.7,47.61,47.63,61299.0,39.2396,39.2396,39.1655,39.182,61299.0
2017-08-15 10:20:00,47.63,47.63,47.53,47.53,35381.0,39.182,39.182,39.0997,39.0997,35381.0
2017-08-15 10:30:00,47.53,47.59,47.53,47.56,36524.0,39.0997,39.1491,39.0997,39.1244,36524.0
2017-08-15 10:40:00,47.55,47.56,47.51,47.52,63854.0,39.1162,39.1244,39.0833,39.0915,63854.0
2017-08-15 10:50:00,47.52,47.56,47.49,47.5,77012.0,39.0915,39.1244,39.0668,39.075,77012.0
2017-08-15 11:00:00,47.51,47.61,47.48,47.59,229635.0,39.0833,39.1655,39.0586,39.1491,229635.0
2017-08-15 11:10:00,47.59,47.64,47.52,47.62,112435.0,39.1491,39.1902,39.0915,39.1738,112435.0
2017-08-15 11:20:00,47.62,47.64,47.58,47.6,18102.0,39.1738,39.1902,39.1409,39.1573,18102.0
2017-08-15 11:30:00,47.6,47.65,47.57,47.58,45116.0,39.1573,39.1984,39.1326,39.1409,45116.0
2017-08-15 11:40:00,47.58,47.63,47.58,47.6,43115.0,39.1409,39.182,39.1409,39.1573,43115.0
2017-08-15 11:50:00,47.6,47.6,47.54,47.54,28662.0,39.1573,39.1573,39.1079,39.1079,28662.0
2017-08-15 12:00:00,47.54,47.55,47.52,47.53,25142.0,39.1079,39.1162,39.0915,39.0997,25142.0
2017-08-15 12:10:00,47.52,47.56,47.52,47.55,14604.0,39.0915,39.1244,39.0915,39.1162,14604.0
2017-08-15 12:20:00,47.56,47.59,47.54,47.55,61433.0,39.1244,39.1491,39.1079,39.1162,61433.0
2017-08-15 12:30:00,47.56,47.56,47.54,47.55,10712.0,39.1244,39.1244,39.1079,39.1162,10712.0
2017-08-15 12:40:00,47.55,47.56,47.55,47.55,10445.0,39.1162,39.1244,39.1162,39.1162,10445.0
2017-08-15 12:50:00,47.55,47.57,47.51,47.56,30073.0,39.1162,39.1326,39.0833,39.1244,30073.0
2017-08-15 13:00:00,47.56,47.56,47.52,47.54,9804.0,39.1244,39.1244,39.0915,39.1079,9804.0
2017-08-15 13:10:00,47.54,47.56,47.53,47.54,14739.0,39.1079,39.1244,39.0997,39.1079,14739.0
2017-08-15 13:20:00,47.54,47.54,47.51,47.54,13351.0,39.1079,39.1079,39.0833,39.1079,13351.0
2017-08-15 13:30:00,47.54,47.55,47.51,47.53,25582.0,39.1079,39.1162,39.0833,39.0997,25582.0
2017-08-15 13:40:00,47.54,47.54,47.51,47.52,12692.0,39.1079,39.1079,39.0833,39.0915,12692.0
2017-08-15 13:50:00,47.53,47.54,47.49,47.5,25913.0,39.0997,39.1079,39.0668,39.075,25913.0
2017-08-15 14:00:00,47.5,47.53,47.49,47.51,24332.0,39.075,39.0997,39.0668,39.0833,24332.0
2017-08-15 14:10:00,47.52,47.54,47.51,47.51,22629.0,39.0915,39.1079,39.0833,39.0833,22629.0
2017-08-15 14:20:00,47.52,47.55,47.51,47.53,42447.0,39.0915,39.1162,39.0833,39.0997,42447.0
2017-08-15 14:30:00,47.53,47.55,47.51,47.54,72528.0,39.0997,39.1162,39.0833,39.1079,72528.0
2017-08-15 14:40:00,47.54,47.6,47.52,47.59,41900.0,39.1079,39.1573,39.0915,39.1491,41900.0
2017-08-15 14:50:00,47.59,47.6,47.55,47.58,53506.0,39.1491,39.1573,39.1162,39.1409,53506.0
2017-08-15 15:00:00,47.57,47.61,47.54,47.61,44745.0,39.1326,39.1655,39.1079,39.1655,44745.0
2017-08-15 15:10:00,47.62,47.65,47.61,47.63,30006.0,39.1738,39.1984,39.1655,39.182,30006.0
2017-08-15 15:20:00,47.63,47.67,47.62,47.63,67673.0,39.182,39.2149,39.1738,39.182,67673.0
2017-08-15 15:30:00,47.63,47.64,47.6,47.63,56586.0,39.182,39.1902,39.1573,39.182,56586.0
2017-08-15 15:40:00,47.63,47.66,47.61,47.62,140471.0,39.182,39.2067,39.1655,39.1738,140471.0
2017-08-15 15:50:00,47.62,47.63,47.57,47.58,133383.0,39.1738,39.182,39.1326,39.1409,133383.0
2017-08-16 09:30:00,47.95,48.95,47.65,48.87,235406.0,39.4452,40.2679,39.1984,40.2021,235406.0
2017-08-16 09:40:00,48.88,48.88,48.65,48.77,272077.0,40.2103,40.2103,40.0211,40.1198,272077.0
2017-08-16 09:50:00,48.79,48.85,48.58,48.59,150139.0,40.1362,40.1856,39.9635,39.9717,150139.0
2017-08-16 10:00:00,48.6,48.67,48.58,48.61,138397.0,39.9799,40.0375,39.9635,39.9882,138397.0
2017-08-16 10:10:00,48.61,48.67,48.5,48.52,132861.0,39.9882,40.0375,39.8977,39.9141,132861.0
2017-08-16 10:20:00,48.52,48.59,48.51,48.58,125147.0,39.9141,39.9717,39.9059,39.9635,125147.0
2017-08-16 10:30:00,48.58,48.61,48.52,48.61,65697.0,39.9635,39.9882,39.9141,39.9882,65697.0
2017-08-16 10:40:00,48.62,48.63,48.53,48.56,61964.0,39.9964,40.0046,39.9224,39.947,61964.0
2017-08-16 10:50:00,48.56,48.6,48.53,48.6,88176.0,39.947,39.9799,39.9224,39.9799,88176.0
2017-08-16 11:00:00,48.61,48.68,48.6,48.65,58485.0,39.9882,40.0458,39.9799,40.0211,58485.0
2017-08-16 11:10:00,48.64,48.65,48.59,48.61,38660.0,40.0128,40.0211,39.9717,39.9882,38660.0
2017-08-16 11:20:00,48.61,48.62,48.57,48.59,71716.0,39.9882,39.9964,39.9553,39.9717,71716.0
2017-08-16 11:30:00,48.59,48.63,48.54,48.54,33852.0,39.9717,40.0046,39.9306,39.9306,33852.0
2017-08-16 11:40:00,48.55,48.56,48.5,48.51,27808.0,39.9388,39.947,39.8977,39.9059,27808.0
2017-08-16 11:50:00,48.5,48.57,48.49,48.55,57491.0,39.8977,39.9553,39.8895,39.9388,57491.0
2017-08-16 12:00:00,48.55,48.6,48.55,48.6,33620.0,39.9388,39.9799,39.9388,39.9799,33620.0
2017-08-16 12:10:00,48.59,48.6,48.55,48.57,30773.0,39.9717,39.9799,39.9388,39.9553,30773.0
2017-08-16 12:20:00,48.57,48.61,48.56,48.61,48919.0,39.9553,39.9882,39.947,39.9882,48919.0
2017-08-16 12:30:00,48.62,48.7,48.61,48.7,40142.0,39.9964,40.0622,39.9882,40.0622,40142.0
2017-08-16 12:40:00,48.69,48.75,48.66,48.74,185699.0,40.054,40.1033,40.0293,40.0951,185699.0
2017-08-16 12:50:00,48.75,48.78,48.73,48.75,24326.0,40.1033,40.128,40.0869,40.1033,24326.0
2017-08-16 13:00:00,48.75,48.81,48.73,48.79,47770.0,40.1033,40.1527,40.0869,40.1362,47770.0
2017-08-16 13:10:00,48.79,48.8,48.76,48.77,43943.0,40.1362,40.1445,40.1116,40.1198,43943.0
2017-08-16 13:20:00,48.76,48.8,48.76,48.8,47165.0,40.1116,40.1445,40.1116,40.1445,47165.0
2017-08-16 13:30:00,48.79,48.8,48.76,48.77,42979.0,40.1362,40.1445,40.1116,40.1198,42979.0
2017-08-16 13:40:00,48.77,48.8,48.76,48.79,33599.0,40.1198,40.1445,40.1116,40.1362,33599.0
2017-08-16 13:50:00,48.8,48.81,48.77,48.79,57733.0,40.1445,40.1527,40.1198,40.1362,57733.0
2017-08-16 14:00:00,48.8,48.8,48.74,48.77,34120.0,40.1445,40.1445,40.0951,40.1198,34120.0
2017-08-16 14:10:00,48.77,48.78,48.7,48.71,204283.0,40.1198,40.128,40.0622,40.0704,204283.0
2017-08-16 14:20:00,48.7,48.71,48.65,48.68,28436.0,40.0622,40.0704,40.0211,40.0458,28436.0
2017-08-16 14:30:00,48.67,48.71,48.66,48.71,46486.0,40.0375,40.0704,40.0293,40.0704,46486.0
2017-08-16 14:40:00,48.71,48.73,48.7,48.73,54120.0,40.0704,40.0869,40.0622,40.0869,54120.0
2017-08-16 14:50:00,48.73,48.77,48.72,48.77,29715.0,40.0869,40.1198,40.0787,40.1198,29715.0
2017-08-16 15:00:00,48.77,48.78,48.72,48.74,66980.0,40.1198,40.128,40.0787,40.0951,66980.0
2017-08-16 15:10:00,48.74,48.78,48.73,48.78,42085.0,40.0951,40.128,40.0869,40.128,42085.0
2017-08-16 15:20:00,48.78,48.83,48.73,48.73,229405.0,40.128,40.1691,40.0869,40.0869,229405.0
2017-08-16 15:30:00,48.73,48.75,48.7,48.72,48123.0,40.0869,40.1033,40.0622,40.0787,48123.0
2017-08-16 15:40:00,48.72,48.75,48.66,48.69,139880.0,40.0787,40.1033,40.0293,40.054,139880.0
2017-08-16 15:50:00,48.69,48.72,48.67,48.71,291653.0,40.054,40.0787,40.0375,40.0704,291653.0
2017-08-17 09:30:00,48.76,48.79,48.57,48.67,108185.0,40.1116,40.1362,39.9553,40.0375,108185.0
2017-08-17 09:40:00,48.68,48.71,48.64,48.71,38485.0,40.0458,40.0704,40.0128,40.0704,38485.0
2017-08-17 09:50:00,48.72,48.72,48.54,48.54,47906.0,40.0787,40.0787,39.9306,39.9306,47906.0
2017-08-17 10:00:00,48.54,48.72,48.52,48.71,68523.0,39.9306,40.0787,39.9141,40.0704,68523.0
2017-08-17 10:10:00,48.71,48.75,48.66,48.68,47438.0,40.0704,40.1033,40.0293,40.0458,47438.0
2017-08-17 10:20:00,48.68,48.68,48.63,48.67,87049.0,40.0458,40.0458,40.0046,40.0375,87049.0
2017-08-17 10:30:00,48.67,48.77,48.66,48.7,328177.0,40.0375,40.1198,40.0293,40.0622,328177.0
2017-08-17 10:40:00,48.69,48.69,48.57,48.66,107562.0,40.054,40.054,39.9553,40.0293,107562.0
2017-08-17 10:50:00,48.65,48.69,48.63,48.68,26695.0,40.0211,40.054,40.0046,40.0458,26695.0
2017-08-17 11:00:00,48.68,48.84,48.68,48.84,162727.0,40.0458,40.1774,40.0458,40.1774,162727.0
2017-08-17 11:10:00,48.84,48.92,48.83,48.91,57055.0,40.1774,40.2432,40.1691,40.235,57055.0
2017-08-17 11:20:00,48.91,48.98,48.88,48.88,159839.0,40.235,40.2925,40.2103,40.2103,159839.0
2017-08-17 11:30:00,48.87,48.91,48.8,48.83,126640.0,40.2021,40.235,40.1445,40.1691,126640.0
2017-08-17 11:40:00,48.83,48.88,48.78,48.79,374999.0,40.1691,40.2103,40.128,40.1362,374999.0
2017-08-17 11:50:00,48.79,48.8,48.7,48.76,52911.0,40.1362,40.1445,40.0622,40.1116,52911.0
2017-08-17 12:00:00,48.75,48.77,48.7,48.7,83603.0,40.1033,40.1198,40.0622,40.0622,83603.0
2017-08-17 12:10:00,48.7,48.71,48.64,48.66,49916.0,40.0622,40.0704,40.0128,40.0293,49916.0
2017-08-17 12:20:00,48.66,48.7,48.65,48.7,67397.0,40.0293,40.0622,40.0211,40.0622,67397.0
2017-08-17 12:30:00,48.7,48.72,48.68,48.7,42969.0,40.0622,40.0787,40.0458,40.0622,42969.0
2017-08-17 12:40:00,48.71,48.71,48.66,48.66,34087.0,40.0704,40.0704,40.0293,40.0293,34087.0
2017-08-17 12:50:00,48.66,48.67,48.58,48.59,25476.0,40.0293,40.0375,39.9635,39.9717,25476.0
2017-08-17 13:00:00,48.59,48.6,48.53,48.56,22332.0,39.9717,39.9799,39.9224,39.947,22332.0
2017-08-17 13:10:00,48.55,48.63,48.55,48.6,43526.0,39.9388,40.0046,39.9388,39.9799,43526.0
2017-08-17 13:20:00,48.6,48.61,48.59,48.59,20251.0,39.9799,39.9882,39.9717,39.9717,20251.0
2017-08-17 13:30:00,48.6,48.67,48.6,48.64,21650.0,39.9799,40.0375,39.9799,40.0128,21650.0
2017-08-17 13:40:00,48.64,48.65,48.57,48.58,19450.0,40.0128,40.0211,39.9553,39.9635,19450.0
2017-08-17 13:50:00,48.57,48.58,48.55,48.58,29198.0,39.9553,39.9635,39.9388,39.9635,29198.0
2017-08-17 14:00:00,48.59,48.6,48.54,48.58,22187.0,39.9717,39.9799,39.9306,39.9635,22187.0
2017-08-17 14:10:00,48.58,48.61,48.56,48.61,46537.0,39.9635,39.9882,39.947,39.9882,46537.0
2017-08-17 14:20:00,48.61,48.71,48.6,48.68,31446.0,39.9882,40.0704,39.9799,40.0458,31446.0
2017-08-17 14:30:00,48.68,48.71,48.66,48.69,97456.0,40.0458,40.0704,40.0293,40.054,97456.0
2017-08-17 14:40:00,48.7,48.71,48.66,48.66,31893.0,40.0622,40.0704,40.0293,40.0293,31893.0
2017-08-17 14:50:00,48.67,48.69,48.63,48.69,43616.0,40.0375,40.054,40.0046,40.054,43616.0
2017-08-17 15:00:00,48.69,48.69,48.6,48.65,211929.0,40.054,40.054,39.9799,40.0211,211929.0
2017-08-17 15:10:00,48.65,48.68,48.62,48.62,49681.0,40.0211,40.0458,39.9964,39.9964,49681.0
2017-08-17 15:20:00,48.63,48.67,48.61,48.63,56948.0,40.0046,40.0375,39.9882,40.0046,56948.0
2017-08-17 15:30:00,48.62,48.64,48.59,48.59,97695.0,39.9964,40.0128,39.9717,39.9717,97695.0
2017-08-17 15:40:00,48.59,48.59,48.49,48.49,122769.0,39.9717,39.9717,39.8895,39.8895,122769.0
2017-08-17 15:50:00,48.49,48.52,48.44,48.5,384155.0,39.8895,39.9141,39.8483,39.8977,384155.0
2017-08-18 09:30:00,48.43,48.53,48.3,48.53,229064.0,39.8401,39.9224,39.7332,39.9224,229064.0
2017-08-18 09:40:00,48.53,48.67,48.48,48.59,98244.0,39.9224,40.0375,39.8812,39.9717,98244.0
2017-08-18 09:50:00,48.6,48.75,48.6,48.64,194023.0,39.9799,40.1033,39.9799,40.0128,194023.0
2017-08-18 10:00:00,48.65,48.73,48.64,48.73,37152.0,40.0211,40.0869,40.0128,40.0869,37152.0
2017-08-18 10:10:00,48.73,48.75,48.68,48.69,38614.0,40.0869,40.1033,40.0458,40.054,38614.0
2017-08-18 10:20:00,48.69,48.7,48.62,48.63,51621.0,40.054,40.0622,39.9964,40.0046,51621.0
2017-08-18 10:30:00,48.62,48.63,48.58,48.61,32341.0,39.9964,40.0046,39.9635,39.9882,32341.0
2017-08-18 10:40:00,48.61,48.61,48.47,48.48,79154.0,39.9882,39.9882,39.873,39.8812,79154.0
2017-08-18 10:50:00,48.48,48.54,48.47,48.5,34070.0,39.8812,39.9306,39.873,39.8977,34070.0
2017-08-18 11:00:00,48.5,48.55,48.49,48.53,32715.0,39.8977,39.9388,39.8895,39.9224,32715.0
2017-08-18 11:10:00,48.54,48.6,48.54,48.6,38800.0,39.9306,39.9799,39.9306,39.9799,38800.0
2017-08-18 11:20:00,48.6,48.67,48.6,48.66,47853.0,39.9799,40.0375,39.9799,40.0293,47853.0
2017-08-18 11:30:00,48.66,48.7,48.64,48.66,126993.0,40.0293,40.0622,40.0128,40.0293,126993.0
2017-08-18 11:40:00,48.67,48.7,48.67,48.7,17936.0,40.0375,40.0622,40.0375,40.0622,17936.0
2017-08-18 11:50:00,48.7,48.74,48.68,48.69,33932.0,40.0622,40.0951,40.0458,40.054,33932.0
2017-08-18 12:00:00,48.7,48.7,48.66,48.67,17465.0,40.0622,40.0622,40.0293,40.0375,17465.0
2017-08-18 12:10:00,48.67,48.72,48.67,48.71,41915.0,40.0375,40.0787,40.0375,40.0704,41915.0
2017-08-18 12:20:00,48.7,48.77,48.69,48.77,63885.0,40.0622,40.1198,40.054,40.1198,63885.0
2017-08-18 12:30:00,48.77,48.79,48.75,48.79,43148.0,40.1198,40.1362,40.1033,40.1362,43148.0
2017-08-18 12:40:00,48.78,48.89,48.78,48.87,66098.0,40.128,40.2185,40.128,40.2021,66098.0
2017-08-18 12:50:00,48.86,48.9,48.84,48.84,35277.0,40.1938,40.2267,40.1774,40.1774,35277.0
2017-08-18 13:00:00,48.83,48.84,48.79,48.8,36610.0,40.1691,40.1774,40.1362,40.1445,36610.0
2017-08-18 13:10:00,48.81,48.84,48.79,48.82,24348.0,40.1527,40.1774,40.1362,40.1609,24348.0
2017-08-18 13:20:00,48.82,48.84,48.8,48.82,12920.0,40.1609,40.1774,40.1445,40.1609,12920.0
2017-08-18 13:30:00,48.82,48.85,48.79,48.79,13334.0,40.1609,40.1856,40.1362,40.1362,13334.0
2017-08-18 13:40:00,48.8,48.82,48.77,48.82,23651.0,40.1445,40.1609,40.1198,40.1609,23651.0
2017-08-18 13:50:00,48.82,48.85,48.81,48.82,32190.0,40.1609,40.1856,40.1527,40.1609,32190.0
2017-08-18 14:00:00,48.83,48.84,48.78,48.79,22256.0,40.1691,40.1774,40.128,40.1362,22256.0
2017-08-18 14:10:00,48.8,48.82,48.78,48.78,41923.0,40.1445,40.1609,40.128,40.128,41923.0
2017-08-18 14:20:00,48.78,48.82,48.77,48.81,27022.0,40.128,40.1609,40.1198,40.1527,27022.0
2017-08-18 14:30:00,48.8,48.81,48.77,48.77,161118.0,40.1445,40.1527,40.1198,40.1198,161118.0
2017-08-18 14:40:00,48.78,48.79,48.76,48.79,16128.0,40.128,40.1362,40.1116,40.1362,16128.0
2017-08-18 14:50:00,48.79,48.79,48.77,48.77,25007.0,40.1362,40.1362,40.1198,40.1198,25007.0
2017-08-18 15:00:00,48.76,48.8,48.75,48.79,22102.0,40.1116,40.1445,40.1033,40.1362,22102.0
2017-08-18 15:10:00,48.78,48.79,48.72,48.74,29019.0,40.128,40.1362,40.0787,40.0951,29019.0
2017-08-18 15:20:00,48.74,48.74,48.7,48.71,24278.0,40.0951,40.0951,40.0622,40.0704,24278.0
2017-08-18 15:30:00,48.7,48.73,48.68,48.72,46848.0,40.0622,40.0869,40.0458,40.0787,46848.0
2017-08-18 15:40:00,48.72,48.72,48.67,48.68,75349.0,40.0787,40.0787,40.0375,40.0458,75349.0
2017-08-18 15:50:00,48.68,48.69,48.62,48.63,307723.0,40.0458,40.054,39.9964,40.0046,307723.0
2017-08-21 09:30:00,48.63,48.63,48.35,48.35,369040.0,40.0046,40.0046,39.7743,39.7743,369040.0
2017-08-21 09:40:00,48.36,48.41,48.19,48.21,56990.0,39.7825,39.8236,39.6427,39.6591,56990.0
2017-08-21 09:50:00,48.22,48.22,48.1,48.11,148507.0,39.6673,39.6673,39.5686,39.5769,148507.0
2017-08-21 10:00:00,48.11,48.26,48.11,48.26,38980.0,39.5769,39.7002,39.5769,39.7002,38980.0
2017-08-21 10:10:00,48.26,48.32,48.23,48.32,129717.0,39.7002,39.7496,39.6756,39.7496,129717.0
2017-08-21 10:20:00,48.31,48.39,48.28,48.37,31330.0,39.7414,39.8072,39.7167,39.7907,31330.0
2017-08-21 10:30:00,48.37,48.42,48.33,48.33,25405.0,39.7907,39.8319,39.7578,39.7578,25405.0
2017-08-21 10:40:00,48.34,48.42,48.33,48.35,26805.0,39.7661,39.8319,39.7578,39.7743,26805.0
2017-08-21 10:50:00,48.36,48.39,48.33,48.35,46025.0,39.7825,39.8072,39.7578,39.7743,46025.0
2017-08-21 11:00:00,48.35,48.35,48.3,48.32,24128.0,39.7743,39.7743,39.7332,39.7496,24128.0
2017-08-21 11:10:00,48.31,48.41,48.31,48.38,25212.0,39.7414,39.8236,39.7414,39.799,25212.0
2017-08-21 11:20:00,48.37,48.44,48.33,48.34,31906.0,39.7907,39.8483,39.7578,39.7661,31906.0
2017-08-21 11:30:00,48.34,48.37,48.32,48.34,26570.0,39.7661,39.7907,39.7496,39.7661,26570.0
2017-08-21 11:40:00,48.34,48.37,48.31,48.36,34455.0,39.7661,39.7907,39.7414,39.7825,34455.0
2017-08-21 11:50:00,48.37,48.41,48.35,48.37,28762.0,39.7907,39.8236,39.7743,39.7907,28762.0
2017-08-21 12:00:00,48.38,48.39,48.34,48.35,43792.0,39.799,39.8072,39.7661,39.7743,43792.0
2017-08-21 12:10:00,48.35,48.35,48.31,48.34,28208.0,39.7743,39.7743,39.7414,39.7661,28208.0
2017-08-21 12:20:00,48.34,48.43,48.34,48.43,39221.0,39.7661,39.8401,39.7661,39.8401,39221.0
2017-08-21 12:30:00,48.42,48.47,48.41,48.46,14485.0,39.8319,39.873,39.8236,39.8648,14485.0
2017-08-21 12:40:00,48.47,48.5,48.45,48.47,14718.0,39.873,39.8977,39.8565,39.873,14718.0
2017-08-21 12:50:00,48.47,48.53,48.47,48.52,9712.0,39.873,39.9224,39.873,39.9141,9712.0
2017-08-21 13:00:00,48.52,48.53,48.5,48.51,8588.0,39.9141,39.9224,39.8977,39.9059,8588.0
2017-08-21 13:10:00,48.51,48.51,48.49,48.51,9666.0,39.9059,39.9059,39.8895,39.9059,9666.0
2017-08-21 13:20:00,48.5,48.55,48.5,48.55,14706.0,39.8977,39.9388,39.8977,39.9388,14706.0
2017-08-21 13:30:00,48.54,48.55,48.49,48.5,17248.0,39.9306,39.9388,39.8895,39.8977,17248.0
2017-08-21 13:40:00,48.51,48.53,48.49,48.52,19486.0,39.9059,39.9224,39.8895,39.9141,19486.0
2017-08-21 13:50:00,48.52,48.53,48.5,48.52,8623.0,39.9141,39.9224,39.8977,39.9141,8623.0
2017-08-21 14:00:00,48.53,48.58,48.52,48.56,7834.0,39.9224,39.9635,39.9141,39.947,7834.0
2017-08-21 14:10:00,48.55,48.57,48.52,48.54,42366.0,39.9388,39.9553,39.9141,39.9306,42366.0
2017-08-21 14:20:00,48.54,48.59,48.53,48.58,28173.0,39.9306,39.9717,39.9224,39.9635,28173.0
2017-08-21 14:30:00,48.58,48.65,48.57,48.62,40578.0,39.9635,40.0211,39.9553,39.9964,40578.0
2017-08-21 14:40:00,48.62,48.67,48.6,48.64,40454.0,39.9964,40.0375,39.9799,40.0128,40454.0
2017-08-21 14:50:00,48.63,48.65,48.61,48.62,31776.0,40.0046,40.0211,39.9882,39.9964,31776.0
2017-08-21 15:00:00,48.61,48.63,48.59,48.61,43652.0,39.9882,40.0046,39.9717,39.9882,43652.0
2017-08-21 15:10:00,48.62,48.65,48.61,48.64,56422.0,39.9964,40.0211,39.9882,40.0128,56422.0
2017-08-21 15:20:00,48.64,48.72,48.63,48.71,46886.0,40.0128,40.0787,40.0046,40.0704,46886.0
2017-08-21 15:30:00,48.71,48.73,48.67,48.73,57567.0,40.0704,40.0869,40.0375,40.0869,57567.0
2017-08-21 15:40:00,48.73,48.77,48.68,48.69,79458.0,40.0869,40.1198,40.0458,40.054,79458.0
2017-08-21 15:50:00,48.69,48.71,48.67,48.68,217587.0,40.054,40.0704,40.0375,40.0458,217587.0
2017-08-22 09:30:00,48.71,48.79,48.7,48.71,399789.0,40.0704,40.1362,40.0622,40.0704,399789.0
2017-08-22 09:40:00,48.73,48.78,48.67,48.68,56839.0,40.0869,40.128,40.0375,40.0458,56839.0
2017-08-22 09:50:00,48.68,48.76,48.59,48.6,30153.0,40.0458,40.1116,39.9717,39.9799,30153.0
2017-08-22 10:00:00,48.62,48.68,48.61,48.66,28566.0,39.9964,40.0458,39.9882,40.0293,28566.0
2017-08-22 10:10:00,48.65,48.69,48.6,48.69,41368.0,40.0211,40.054,39.9799,40.054,41368.0
2017-08-22 10:20:00,48.69,48.74,48.67,48.74,25585.0,40.054,40.0951,40.0375,40.0951,25585.0
2017-08-22 10:30:00,48.74,48.77,48.69,48.76,80797.0,40.0951,40.1198,40.054,40.1116,80797.0
2017-08-22 10:40:00,48.76,48.8,48.75,48.78,22005.0,40.1116,40.1445,40.1033,40.128,22005.0
2017-08-22 10:50:00,48.78,48.81,48.76,48.77,15562.0,40.128,40.1527,40.1116,40.1198,15562.0
2017-08-22 11:00:00,48.77,48.78,48.74,48.77,17271.0,40.1198,40.128,40.0951,40.1198,17271.0
2017-08-22 11:10:00,48.77,48.77,48.73,48.74,44193.0,40.1198,40.1198,40.0869,40.0951,44193.0
2017-08-22 11:20:00,48.74,48.76,48.73,48.75,50309.0,40.0951,40.1116,40.0869,40.1033,50309.0
2017-08-22 11:30:00,48.75,48.75,48.73,48.75,70535.0,40.1033,40.1033,40.0869,40.1033,70535.0
2017-08-22 11:40:00,48.75,48.75,48.74,48.75,25620.0,40.1033,40.1033,40.0951,40.1033,25620.0
2017-08-22 11:50:00,48.74,48.76,48.74,48.75,42108.0,40.0951,40.1116,40.0951,40.1033,42108.0
2017-08-22 12:00:00,48.74,48.75,48.7,48.74,24313.0,40.0951,40.1033,40.0622,40.0951,24313.0
2017-08-22 12:10:00,48.74,48.74,48.72,48.73,21125.0,40.0951,40.0951,40.0787,40.0869,21125.0
2017-08-22 12:20:00,48.73,48.74,48.71,48.71,20693.0,40.0869,40.0951,40.0704,40.0704,20693.0
2017-08-22 12:30:00,48.71,48.73,48.7,48.72,8247.0,40.0704,40.0869,40.0622,40.0787,8247.0
2017-08-22 12:40:00,48.71,48.74,48.71,48.74,14466.0,40.0704,40.0951,40.0704,40.0951,14466.0
2017-08-22 12:50:00,48.74,48.75,48.72,48.74,61429.0,40.0951,40.1033,40.0787,40.0951,61429.0
2017-08-22 13:00:00,48.75,48.87,48.75,48.83,34031.0,40.1033,40.2021,40.1033,40.1691,34031.0
2017-08-22 13:10:00,48.84,48.86,48.82,48.83,17830.0,40.1774,40.1938,40.1609,40.1691,17830.0
2017-08-22 13:20:00,48.84,48.84,48.81,48.84,29073.0,40.1774,40.1774,40.1527,40.1774,29073.0
2017-08-22 13:30:00,48.84,48.88,48.83,48.86,45273.0,40.1774,40.2103,40.1691,40.1938,45273.0
2017-08-22 13:40:00,48.86,48.86,48.83,48.86,18375.0,40.1938,40.1938,40.1691,40.1938,18375.0
2017-08-22 13:50:00,48.85,48.86,48.82,48.86,26188.0,40.1856,40.1938,40.1609,40.1938,26188.0
2017-08-22 14:00:00,48.86,48.86,48.83,48.84,29222.0,40.1938,40.1938,40.1691,40.1774,29222.0
2017-08-22 14:10:00,48.85,48.85,48.83,48.84,22314.0,40.1856,40.1856,40.1691,40.1774,22314.0
2017-08-22 14:20:00,48.84,48.85,48.82,48.85,35627.0,40.1774,40.1856,40.1609,40.1856,35627.0
2017-08-22 14:30:00,48.85,48.91,48.84,48.9,40942.0,40.1856,40.235,40.1774,40.2267,40942.0
2017-08-22 14:40:00,48.91,48.95,48.9,48.94,23356.0,40.235,40.2679,40.2267,40.2596,23356.0
2017-08-22 14:50:00,48.95,48.98,48.93,48.93,32030.0,40.2679,40.2925,40.2514,40.2514,32030.0
2017-08-22 15:00:00,48.94,48.95,48.91,48.91,50746.0,40.2596,40.2679,40.235,40.235,50746.0
2017-08-22 15:10:00,48.91,48.93,48.91,48.91,52665.0,40.235,40.2514,40.235,40.235,52665.0
2017-08-22 15:20:00,48.91,48.95,48.91,48.95,41925.0,40.235,40.2679,40.235,40.2679,41925.0
2017-08-22 15:30:00,48.94,48.95,48.9,48.91,107327.0,40.2596,40.2679,40.2267,40.235,107327.0
2017-08-22 15:40:00,48.91,48.96,48.9,48.93,133338.0,40.235,40.2761,40.2267,40.2514,133338.0
2017-08-22 15:50:00,48.94,48.95,48.88,48.89,243986.0,40.2596,40.2679,40.2103,40.2185,243986.0
2017-08-23 09:30:00,48.73,48.94,48.73,48.89,51181.0,40.0869,40.2596,40.0869,40.2185,51181.0
2017-08-23 09:40:00,48.88,48.97,48.84,48.92,19383.0,40.2103,40.2843,40.1774,40.2432,19383.0
2017-08-23 09:50:00,48.91,48.93,48.87,48.88,25311.0,40.235,40.2514,40.2021,40.2103,25311.0
2017-08-23 10:00:00,48.87,48.98,48.87,48.93,112423.0,40.2021,40.2925,40.2021,40.2514,112423.0
2017-08-23 10:10:00,48.93,49.0,48.91,48.96,64652.0,40.2514,40.309,40.235,40.2761,64652.0
2017-08-23 10:20:00,48.96,48.98,48.94,48.97,17091.0,40.2761,40.2925,40.2596,40.2843,17091.0
2017-08-23 10:30:00,48.97,48.99,48.95,48.96,12187.0,40.2843,40.3008,40.2679,40.2761,12187.0
2017-08-23 10:40:00,48.97,48.99,48.95,48.96,13507.0,40.2843,40.3008,40.2679,40.2761,13507.0
2017-08-23 10:50:00,48.97,48.98,48.96,48.96,18441.0,40.2843,40.2925,40.2761,40.2761,18441.0
2017-08-23 11:00:00,48.96,49.0,48.94,48.97,46069.0,40.2761,40.309,40.2596,40.2843,46069.0
2017-08-23 11:10:00,48.98,48.99,48.94,48.99,17261.0,40.2925,40.3008,40.2596,40.3008,17261.0
2017-08-23 11:20:00,48.98,49.0,48.97,48.99,32186.0,40.2925,40.309,40.2843,40.3008,32186.0
2017-08-23 11:30:00,48.98,48.99,48.96,48.98,17376.0,40.2925,40.3008,40.2761,40.2925,17376.0
2017-08-23 11:40:00,48.98,48.99,48.97,48.99,17288.0,40.2925,40.3008,40.2843,40.3008,17288.0
2017-08-23 11:50:00,48.98,49.0,48.98,49.0,58170.0,40.2925,40.309,40.2925,40.309,58170.0
2017-08-23 12:00:00,49.0,49.01,48.99,49.01,31913.0,40.309,40.3172,40.3008,40.3172,31913.0
2017-08-23 12:10:00,49.0,49.0,48.97,48.97,21161.0,40.309,40.309,40.2843,40.2843,21161.0
2017-08-23 12:20:00,48.97,48.98,48.94,48.94,22632.0,40.2843,40.2925,40.2596,40.2596,22632.0
2017-08-23 12:30:00,48.95,48.96,48.92,48.92,18434.0,40.2679,40.2761,40.2432,40.2432,18434.0
2017-08-23 12:40:00,48.92,48.93,48.9,48.92,12667.0,40.2432,40.2514,40.2267,40.2432,12667.0
2017-08-23 12:50:00,48.92,48.95,48.92,48.95,42942.0,40.2432,40.2679,40.2432,40.2679,42942.0
2017-08-23 13:00:00,48.95,48.95,48.88,48.89,41821.0,40.2679,40.2679,40.2103,40.2185,41821.0
2017-08-23 13:10:00,48.89,48.93,48.88,48.91,52735.0,40.2185,40.2514,40.2103,40.235,52735.0
2017-08-23 13:20:00,48.91,48.92,48.88,48.9,16200.0,40.235,40.2432,40.2103,40.2267,16200.0
2017-08-23 13:30:00,48.9,48.9,48.85,48.85,8713.0,40.2267,40.2267,40.1856,40.1856,8713.0
2017-08-23 13:40:00,48.86,48.86,48.83,48.83,13068.0,40.1938,40.1938,40.1691,40.1691,13068.0
2017-08-23 13:50:00,48.82,48.84,48.82,48.84,13644.0,40.1609,40.1774,40.1609,40.1774,13644.0
2017-08-23 14:00:00,48.84,48.87,48.83,48.85,12971.0,40.1774,40.2021,40.1691,40.1856,12971.0
2017-08-23 14:10:00,48.86,48.88,48.83,48.85,21875.0,40.1938,40.2103,40.1691,40.1856,21875.0
2017-08-23 14:20:00,48.86,48.89,48.85,48.86,15740.0,40.1938,40.2185,40.1856,40.1938,15740.0
2017-08-23 14:30:00,48.86,48.86,48.82,48.84,12664.0,40.1938,40.1938,40.1609,40.1774,12664.0
2017-08-23 14:40:00,48.84,48.96,48.83,48.92,47145.0,40.1774,40.2761,40.1691,40.2432,47145.0
2017-08-23 14:50:00,48.92,48.93,48.91,48.91,10596.0,40.2432,40.2514,40.235,40.235,10596.0
2017-08-23 15:00:00,48.92,48.92,48.88,48.9,20800.0,40.2432,40.2432,40.2103,40.2267,20800.0
2017-08-23 15:10:00,48.9,48.9,48.87,48.9,17276.0,40.2267,40.2267,40.2021,40.2267,17276.0
2017-08-23 15:20:00,48.9,48.92,48.89,48.91,23777.0,40.2267,40.2432,40.2185,40.235,23777.0
2017-08-23 15:30:00,48.91,48.91,48.86,48.88,32634.0,40.235,40.235,40.1938,40.2103,32634.0
2017-08-23 15:40:00,48.88,48.88,48.83,48.83,55453.0,40.2103,40.2103,40.1691,40.1691,55453.0
2017-08-23 15:50:00,48.83,48.86,48.82,48.83,182509.0,40.1691,40.1938,40.1609,40.1691,182509.0
2017-08-24 09:30:00,48.94,48.94,48.75,48.77,112541.0,40.2596,40.2596,40.1033,40.1198,112541.0
2017-08-24 09:40:00,48.78,48.87,48.76,48.77,44820.0,40.128,40.2021,40.1116,40.1198,44820.0
2017-08-24 09:50:00,48.77,48.77,48.66,48.69,72822.0,40.1198,40.1198,40.0293,40.054,72822.0
2017-08-24 10:00:00,48.7,48.74,48.51,48.53,81889.0,40.0622,40.0951,39.9059,39.9224,81889.0
2017-08-24 10:10:00,48.52,48.62,48.51,48.61,54369.0,39.9141,39.9964,39.9059,39.9882,54369.0
2017-08-24 10:20:00,48.61,48.7,48.6,48.7,34415.0,39.9882,40.0622,39.9799,40.0622,34415.0
2017-08-24 10:30:00,48.7,48.74,48.66,48.74,17290.0,40.0622,40.0951,40.0293,40.0951,17290.0
2017-08-24 10:40:00,48.75,48.78,48.7,48.75,16397.0,40.1033,40.128,40.0622,40.1033,16397.0
2017-08-24 10:50:00,48.74,48.84,48.74,48.79,12928.0,40.0951,40.1774,40.0951,40.1362,12928.0
2017-08-24 11:00:00,48.79,48.81,48.76,48.8,13063.0,40.1362,40.1527,40.1116,40.1445,13063.0
2017-08-24 11:10:00,48.81,48.81,48.72,48.73,42636.0,40.1527,40.1527,40.0787,40.0869,42636.0
2017-08-24 11:20:00,48.74,48.75,48.6,48.63,55681.0,40.0951,40.1033,39.9799,40.0046,55681.0
2017-08-24 11:30:00,48.63,48.64,48.54,48.57,55690.0,40.0046,40.0128,39.9306,39.9553,55690.0
2017-08-24 11:40:00,48.57,48.6,48.56,48.56,18757.0,39.9553,39.9799,39.947,39.947,18757.0
2017-08-24 11:50:00,48.57,48.59,48.55,48.59,18585.0,39.9553,39.9717,39.9388,39.9717,18585.0
2017-08-24 12:00:00,48.59,48.66,48.59,48.65,13398.0,39.9717,40.0293,39.9717,40.0211,13398.0
2017-08-24 12:10:00,48.65,48.69,48.64,48.67,12924.0,40.0211,40.054,40.0128,40.0375,12924.0
2017-08-24 12:20:00,48.67,48.68,48.65,48.67,7907.0,40.0375,40.0458,40.0211,40.0375,7907.0
2017-08-24 12:30:00,48.66,48.68,48.66,48.66,9982.0,40.0293,40.0458,40.0293,40.0293,9982.0
2017-08-24 12:40:00,48.67,48.68,48.63,48.65,19027.0,40.0375,40.0458,40.0046,40.0211,19027.0
2017-08-24 12:50:00,48.65,48.68,48.64,48.65,11334.0,40.0211,40.0458,40.0128,40.0211,11334.0
2017-08-24 13:00:00,48.64,48.65,48.61,48.63,20523.0,40.0128,40.0211,39.9882,40.0046,20523.0
2017-08-24 13:10:00,48.63,48.69,48.62,48.65,127275.0,40.0046,40.054,39.9964,40.0211,127275.0
2017-08-24 13:20:00,48.66,48.74,48.65,48.74,42329.0,40.0293,40.0951,40.0211,40.0951,42329.0
2017-08-24 13:30:00,48.75,48.75,48.69,48.7,10742.0,40.1033,40.1033,40.054,40.0622,10742.0
2017-08-24 13:40:00,48.7,48.73,48.69,48.69,33874.0,40.0622,40.0869,40.054,40.054,33874.0
2017-08-24 13:50:00,48.7,48.71,48.68,48.71,23407.0,40.0622,40.0704,40.0458,40.0704,23407.0
2017-08-24 14:00:00,48.72,48.73,48.69,48.7,29277.0,40.0787,40.0869,40.054,40.0622,29277.0
2017-08-24 14:10:00,48.7,48.7,48.63,48.64,24311.0,40.0622,40.0622,40.0046,40.0128,24311.0
2017-08-24 14:20:00,48.65,48.65,48.55,48.55,23722.0,40.0211,40.0211,39.9388,39.9388,23722.0
2017-08-24 14:30:00,48.56,48.57,48.5,48.55,61603.0,39.947,39.9553,39.8977,39.9388,61603.0
2017-08-24 14:40:00,48.56,48.57,48.5,48.5,25604.0,39.947,39.9553,39.8977,39.8977,25604.0
2017-08-24 14:50:00,48.5,48.56,48.49,48.55,25914.0,39.8977,39.947,39.8895,39.9388,25914.0
2017-08-24 15:00:00,48.56,48.56,48.5,48.51,110722.0,39.947,39.947,39.8977,39.9059,110722.0
2017-08-24 15:10:00,48.51,48.51,48.38,48.42,103486.0,39.9059,39.9059,39.799,39.8319,103486.0
2017-08-24 15:20:00,48.43,48.44,48.39,48.4,45410.0,39.8401,39.8483,39.8072,39.8154,45410.0
2017-08-24 15:30:00,48.4,48.42,48.34,48.37,178609.0,39.8154,39.8319,39.7661,39.7907,178609.0
2017-08-24 15:40:00,48.38,48.38,48.27,48.28,155328.0,39.799,39.799,39.7085,39.7167,155328.0
2017-08-24 15:50:00,48.27,48.29,48.24,48.28,432110.0,39.7085,39.7249,39.6838,39.7167,432110.0
2017-08-25 09:30:00,48.43,48.74,48.38,48.6,78190.0,39.8401,40.0951,39.799,39.9799,78190.0
2017-08-25 09:40:00,48.6,48.6,48.49,48.57,45721.0,39.9799,39.9799,39.8895,39.9553,45721.0
2017-08-25 09:50:00,48.57,48.71,48.53,48.65,47814.0,39.9553,40.0704,39.9224,40.0211,47814.0
2017-08-25 10:00:00,48.64,48.72,48.6,48.63,53131.0,40.0128,40.0787,39.9799,40.0046,53131.0
2017-08-25 10:10:00,48.63,48.65,48.6,48.6,52739.0,40.0046,40.0211,39.9799,39.9799,52739.0
2017-08-25 10:20:00,48.61,48.61,48.55,48.55,29889.0,39.9882,39.9882,39.9388,39.9388,29889.0
2017-08-25 10:30:00,48.56,48.58,48.47,48.58,26095.0,39.947,39.9635,39.873,39.9635,26095.0
2017-08-25 10:40:00,48.58,48.6,48.52,48.53,18689.0,39.9635,39.9799,39.9141,39.9224,18689.0
2017-08-25 10:50:00,48.54,48.56,48.53,48.55,78178.0,39.9306,39.947,39.9224,39.9388,78178.0
2017-08-25 11:00:00,48.56,48.62,48.54,48.59,32964.0,39.947,39.9964,39.9306,39.9717,32964.0
2017-08-25 11:10:00,48.59,48.6,48.54,48.57,27256.0,39.9717,39.9799,39.9306,39.9553,27256.0
2017-08-25 11:20:00,48.56,48.56,48.48,48.48,41431.0,39.947,39.947,39.8812,39.8812,41431.0
2017-08-25 11:30:00,48.48,48.52,48.47,48.49,24508.0,39.8812,39.9141,39.873,39.8895,24508.0
2017-08-25 11:40:00,48.49,48.5,48.47,48.48,21140.0,39.8895,39.8977,39.873,39.8812,21140.0
2017-08-25 11:50:00,48.48,48.5,48.46,48.49,27522.0,39.8812,39.8977,39.8648,39.8895,27522.0
2017-08-25 12:00:00,48.48,48.49,48.46,48.48,25844.0,39.8812,39.8895,39.8648,39.8812,25844.0
2017-08-25 12:10:00,48.48,48.49,48.46,48.48,25378.0,39.8812,39.8895,39.8648,39.8812,25378.0
2017-08-25 12:20:00,48.48,48.59,48.47,48.59,72722.0,39.8812,39.9717,39.873,39.9717,72722.0
2017-08-25 12:30:00,48.59,48.6,48.56,48.59,42783.0,39.9717,39.9799,39.947,39.9717,42783.0
2017-08-25 12:40:00,48.58,48.58,48.51,48.53,55379.0,39.9635,39.9635,39.9059,39.9224,55379.0
2017-08-25 12:50:00,48.53,48.55,48.52,48.54,39167.0,39.9224,39.9388,39.9141,39.9306,39167.0
2017-08-25 13:00:00,48.54,48.57,48.52,48.54,42160.0,39.9306,39.9553,39.9141,39.9306,42160.0
2017-08-25 13:10:00,48.55,48.56,48.48,48.5,58095.0,39.9388,39.947,39.8812,39.8977,58095.0
2017-08-25 13:20:00,48.49,48.52,48.49,48.52,9976.0,39.8895,39.9141,39.8895,39.9141,9976.0
2017-08-25 13:30:00,48.52,48.53,48.5,48.51,18020.0,39.9141,39.9224,39.8977,39.9059,18020.0
2017-08-25 13:40:00,48.51,48.52,48.5,48.51,27009.0,39.9059,39.9141,39.8977,39.9059,27009.0
2017-08-25 13:50:00,48.52,48.53,48.48,48.5,24991.0,39.9141,39.9224,39.8812,39.8977,24991.0
2017-08-25 14:00:00,48.5,48.53,48.49,48.51,23135.0,39.8977,39.9224,39.8895,39.9059,23135.0
2017-08-25 14:10:00,48.51,48.53,48.46,48.52,65105.0,39.9059,39.9224,39.8648,39.9141,65105.0
2017-08-25 14:20:00,48.53,48.54,48.5,48.51,34569.0,39.9224,39.9306,39.8977,39.9059,34569.0
2017-08-25 14:30:00,48.51,48.52,48.49,48.51,18994.0,39.9059,39.9141,39.8895,39.9059,18994.0
2017-08-25 14:40:00,48.5,48.5,48.44,48.44,45778.0,39.8977,39.8977,39.8483,39.8483,45778.0
2017-08-25 14:50:00,48.45,48.45,48.44,48.44,19107.0,39.8565,39.8565,39.8483,39.8483,19107.0
2017-08-25 15:00:00,48.45,48.45,48.38,48.4,129215.0,39.8565,39.8565,39.799,39.8154,129215.0
2017-08-25 15:10:00,48.41,48.46,48.4,48.46,66171.0,39.8236,39.8648,39.8154,39.8648,66171.0
2017-08-25 15:20:00,48.47,48.51,48.46,48.5,28939.0,39.873,39.9059,39.8648,39.8977,28939.0
2017-08-25 15:30:00,48.5,48.5,48.43,48.43,63448.0,39.8977,39.8977,39.8401,39.8401,63448.0
2017-08-25 15:40:00,48.44,48.46,48.42,48.45,83805.0,39.8483,39.8648,39.8319,39.8565,83805.0
2017-08-25 15:50:00,48.45,48.46,48.39,48.4,159547.0,39.8565,39.8648,39.8072,39.8154,159547.0
2017-08-28 09:30:00,47.45,47.76,47.18,47.23,368152.0,39.0339,39.2889,38.8118,38.8529,368152.0
2017-08-28 09:40:00,47.21,47.24,47.09,47.16,279146.0,38.8365,38.8612,38.7378,38.7953,279146.0
2017-08-28 09:50:00,47.16,47.2,46.98,47.19,227583.0,38.7953,38.8283,38.6473,38.82,227583.0
2017-08-28 10:00:00,47.18,47.25,47.11,47.23,266464.0,38.8118,38.8694,38.7542,38.8529,266464.0
2017-08-28 10:10:00,47.23,47.34,47.22,47.3,146317.0,38.8529,38.9434,38.8447,38.9105,146317.0
2017-08-28 10:20:00,47.31,47.33,47.24,47.26,170984.0,38.9187,38.9352,38.8612,38.8776,170984.0
2017-08-28 10:30:00,47.25,47.26,47.19,47.2,119973.0,38.8694,38.8776,38.82,38.8283,119973.0
2017-08-28 10:40:00,47.2,47.22,47.13,47.15,137788.0,38.8283,38.8447,38.7707,38.7871,137788.0
2017-08-28 10:50:00,47.15,47.18,47.11,47.12,131543.0,38.7871,38.8118,38.7542,38.7624,131543.0
2017-08-28 11:00:00,47.13,47.17,47.12,47.16,69018.0,38.7707,38.8036,38.7624,38.7953,69018.0
2017-08-28 11:10:00,47.16,47.2,47.13,47.16,66423.0,38.7953,38.8283,38.7707,38.7953,66423.0
2017-08-28 11:20:00,47.15,47.15,47.02,47.05,71679.0,38.7871,38.7871,38.6802,38.7049,71679.0
2017-08-28 11:30:00,47.05,47.13,47.03,47.13,89084.0,38.7049,38.7707,38.6884,38.7707,89084.0
2017-08-28 11:40:00,47.13,47.17,47.11,47.15,148880.0,38.7707,38.8036,38.7542,38.7871,148880.0
2017-08-28 11:50:00,47.15,47.26,47.12,47.13,188132.0,38.7871,38.8776,38.7624,38.7707,188132.0
2017-08-28 12:00:00,47.14,47.18,47.12,47.15,60242.0,38.7789,38.8118,38.7624,38.7871,60242.0
2017-08-28 12:10:00,47.15,47.21,47.14,47.17,98792.0,38.7871,38.8365,38.7789,38.8036,98792.0
2017-08-28 12:20:00,47.17,47.21,47.16,47.2,71271.0,38.8036,38.8365,38.7953,38.8283,71271.0
2017-08-28 12:30:00,47.21,47.22,47.17,47.19,67962.0,38.8365,38.8447,38.8036,38.82,67962.0
2017-08-28 12:40:00,47.19,47.21,47.12,47.15,100721.0,38.82,38.8365,38.7624,38.7871,100721.0
2017-08-28 12:50:00,47.15,47.19,47.14,47.18,40419.0,38.7871,38.82,38.7789,38.8118,40419.0
2017-08-28 13:00:00,47.18,47.2,47.18,47.2,42548.0,38.8118,38.8283,38.8118,38.8283,42548.0
2017-08-28 13:10:00,47.2,47.2,47.18,47.19,90463.0,38.8283,38.8283,38.8118,38.82,90463.0
2017-08-28 13:20:00,47.2,47.2,47.17,47.18,36726.0,38.8283,38.8283,38.8036,38.8118,36726.0
2017-08-28 13:30:00,47.18,47.19,47.08,47.1,60870.0,38.8118,38.82,38.7295,38.746,60870.0
2017-08-28 13:40:00,47.1,47.18,47.1,47.16,49731.0,38.746,38.8118,38.746,38.7953,49731.0
2017-08-28 13:50:00,47.16,47.18,47.14,47.18,75577.0,38.7953,38.8118,38.7789,38.8118,75577.0
2017-08-28 14:00:00,47.17,47.21,47.17,47.21,59924.0,38.8036,38.8365,38.8036,38.8365,59924.0
2017-08-28 14:10:00,47.2,47.26,47.2,47.25,129605.0,38.8283,38.8776,38.8283,38.8694,129605.0
2017-08-28 14:20:00,47.26,47.3,47.22,47.3,62971.0,38.8776,38.9105,38.8447,38.9105,62971.0
2017-08-28 14:30:00,47.3,47.31,47.25,47.31,44928.0,38.9105,38.9187,38.8694,38.9187,44928.0
2017-08-28 14:40:00,47.3,47.39,47.3,47.39,45015.0,38.9105,38.9846,38.9105,38.9846,45015.0
2017-08-28 14:50:00,47.39,47.39,47.31,47.33,41509.0,38.9846,38.9846,38.9187,38.9352,41509.0
2017-08-28 15:00:00,47.33,47.4,47.32,47.38,48651.0,38.9352,38.9928,38.927,38.9763,48651.0
2017-08-28 15:10:00,47.39,47.41,47.37,47.41,50163.0,38.9846,39.001,38.9681,39.001,50163.0
2017-08-28 15:20:00,47.41,47.45,47.35,47.38,91863.0,39.001,39.0339,38.9516,38.9763,91863.0
2017-08-28 15:30:00,47.38,47.4,47.35,47.39,89185.0,38.9763,38.9928,38.9516,38.9846,89185.0
2017-08-28 15:40:00,47.38,47.39,47.2,47.25,385802.0,38.9763,38.9846,38.8283,38.8694,385802.0
2017-08-28 15:50:00,47.25,47.31,47.23,47.31,336541.0,38.8694,38.9187,38.8529,38.9187,336541.0
2017-08-29 09:30:00,47.15,47.37,47.14,47.37,135591.0,38.7871,38.9681,38.7789,38.9681,135591.0
2017-08-29 09:40:00,47.38,47.46,47.35,47.39,104772.0,38.9763,39.0421,38.9516,38.9846,104772.0
2017-08-29 09:50:00,47.32,47.62,47.32,47.58,151717.0,38.927,39.1738,38.927,39.1409,151717.0
2017-08-29 10:00:00,47.58,47.59,47.4,47.52,117783.0,39.1409,39.1491,38.9928,39.0915,117783.0
2017-08-29 10:10:00,47.52,47.52,47.46,47.48,39664.0,39.0915,39.0915,39.0421,39.0586,39664.0
2017-08-29 10:20:00,47.49,47.51,47.44,47.47,55562.0,39.0668,39.0833,39.0257,39.0504,55562.0
2017-08-29 10:30:00,47.48,47.5,47.42,47.46,41431.0,39.0586,39.075,39.0092,39.0421,41431.0
2017-08-29 10:40:00,47.46,47.55,47.45,47.53,37384.0,39.0421,39.1162,39.0339,39.0997,37384.0
2017-08-29 10:50:00,47.53,47.59,47.52,47.55,51168.0,39.0997,39.1491,39.0915,39.1162,51168.0
2017-08-29 11:00:00,47.55,47.57,47.51,47.55,59667.0,39.1162,39.1326,39.0833,39.1162,59667.0
2017-08-29 11:10:00,47.54,47.56,47.47,47.48,32960.0,39.1079,39.1244,39.0504,39.0586,32960.0
2017-08-29 11:20:00,47.5,47.53,47.45,47.45,33812.0,39.075,39.0997,39.0339,39.0339,33812.0
2017-08-29 11:30:00,47.46,47.51,47.44,47.51,25570.0,39.0421,39.0833,39.0257,39.0833,25570.0
2017-08-29 11:40:00,47.5,47.55,47.49,47.51,29658.0,39.075,39.1162,39.0668,39.0833,29658.0
2017-08-29 11:50:00,47.52,47.53,47.48,47.48,20366.0,39.0915,39.0997,39.0586,39.0586,20366.0
2017-08-29 12:00:00,47.48,47.51,47.46,47.51,19488.0,39.0586,39.0833,39.0421,39.0833,19488.0
2017-08-29 12:10:00,47.51,47.52,47.49,47.49,25591.0,39.0833,39.0915,39.0668,39.0668,25591.0
2017-08-29 12:20:00,47.5,47.51,47.41,47.42,84211.0,39.075,39.0833,39.001,39.0092,84211.0
2017-08-29 12:30:00,47.43,47.43,47.4,47.41,73302.0,39.0175,39.0175,38.9928,39.001,73302.0
2017-08-29 12:40:00,47.41,47.44,47.37,47.44,84395.0,39.001,39.0257,38.9681,39.0257,84395.0
2017-08-29 12:50:00,47.43,47.44,47.38,47.39,27703.0,39.0175,39.0257,38.9763,38.9846,27703.0
2017-08-29 13:00:00,47.38,47.39,47.35,47.38,41913.0,38.9763,38.9846,38.9516,38.9763,41913.0
2017-08-29 13:10:00,47.38,47.45,47.38,47.44,58561.0,38.9763,39.0339,38.9763,39.0257,58561.0
2017-08-29 13:20:00,47.44,47.51,47.44,47.5,114680.0,39.0257,39.0833,39.0257,39.075,114680.0
2017-08-29 13:30:00,47.5,47.51,47.48,47.5,36094.0,39.075,39.0833,39.0586,39.075,36094.0
2017-08-29 13:40:00,47.49,47.51,47.47,47.5,63347.0,39.0668,39.0833,39.0504,39.075,63347.0
2017-08-29 13:50:00,47.5,47.5,47.46,47.47,23755.0,39.075,39.075,39.0421,39.0504,23755.0
2017-08-29 14:00:00,47.47,47.48,47.44,47.48,36137.0,39.0504,39.0586,39.0257,39.0586,36137.0
2017-08-29 14:10:00,47.48,47.54,47.48,47.54,41293.0,39.0586,39.1079,39.0586,39.1079,41293.0
2017-08-29 14:20:00,47.54,47.56,47.49,47.49,163048.0,39.1079,39.1244,39.0668,39.0668,163048.0
2017-08-29 14:30:00,47.5,47.55,47.49,47.52,36333.0,39.075,39.1162,39.0668,39.0915,36333.0
2017-08-29 14:40:00,47.53,47.56,47.52,47.53,55970.0,39.0997,39.1244,39.0915,39.0997,55970.0
2017-08-29 14:50:00,47.54,47.58,47.51,47.58,88125.0,39.1079,39.1409,39.0833,39.1409,88125.0
2017-08-29 15:00:00,47.58,47.58,47.53,47.53,46679.0,39.1409,39.1409,39.0997,39.0997,46679.0
2017-08-29 15:10:00,47.54,47.55,47.52,47.53,63208.0,39.1079,39.1162,39.0915,39.0997,63208.0
2017-08-29 15:20:00,47.53,47.56,47.52,47.53,57239.0,39.0997,39.1244,39.0915,39.0997,57239.0
2017-08-29 15:30:00,47.53,47.55,47.51,47.52,71379.0,39.0997,39.1162,39.0833,39.0915,71379.0
2017-08-29 15:40:00,47.53,47.62,47.52,47.62,83745.0,39.0997,39.1738,39.0915,39.1738,83745.0
2017-08-29 15:50:00,47.62,47.64,47.6,47.62,243304.0,39.1738,39.1902,39.1573,39.1738,243304.0
2017-08-30 09:30:00,47.6,47.78,47.6,47.66,155205.0,39.1573,39.3054,39.1573,39.2067,155205.0
2017-08-30 09:40:00,47.66,47.72,47.59,47.69,43019.0,39.2067,39.256,39.1491,39.2313,43019.0
2017-08-30 09:50:00,47.69,47.71,47.62,47.63,46446.0,39.2313,39.2478,39.1738,39.182,46446.0
2017-08-30 10:00:00,47.63,47.69,47.63,47.66,32190.0,39.182,39.2313,39.182,39.2067,32190.0
2017-08-30 10:10:00,47.66,47.71,47.65,47.71,30572.0,39.2067,39.2478,39.1984,39.2478,30572.0
2017-08-30 10:20:00,47.71,47.72,47.62,47.64,26051.0,39.2478,39.256,39.1738,39.1902,26051.0
2017-08-30 10:30:00,47.63,47.64,47.54,47.58,86861.0,39.182,39.1902,39.1079,39.1409,86861.0
2017-08-30 10:40:00,47.59,47.59,47.49,47.53,80402.0,39.1491,39.1491,39.0668,39.0997,80402.0
2017-08-30 10:50:00,47.53,47.56,47.48,47.52,117970.0,39.0997,39.1244,39.0586,39.0915,117970.0
2017-08-30 11:00:00,47.52,47.55,47.46,47.5,84384.0,39.0915,39.1162,39.0421,39.075,84384.0
2017-08-30 11:10:00,47.49,47.51,47.43,47.44,50135.0,39.0668,39.0833,39.0175,39.0257,50135.0
2017-08-30 11:20:00,47.43,47.47,47.27,47.36,153418.0,39.0175,39.0504,38.8858,38.9599,153418.0
2017-08-30 11:30:00,47.36,47.42,47.35,47.39,49873.0,38.9599,39.0092,38.9516,38.9846,49873.0
2017-08-30 11:40:00,47.39,47.4,47.26,47.27,99092.0,38.9846,38.9928,38.8776,38.8858,99092.0
2017-08-30 11:50:00,47.27,47.28,47.21,47.22,94835.0,38.8858,38.8941,38.8365,38.8447,94835.0
2017-08-30 12:00:00,47.22,47.25,47.19,47.23,71490.0,38.8447,38.8694,38.82,38.8529,71490.0
2017-08-30 12:10:00,47.23,47.23,47.14,47.14,53670.0,38.8529,38.8529,38.7789,38.7789,53670.0
2017-08-30 12:20:00,47.15,47.15,47.08,47.09,70764.0,38.7871,38.7871,38.7295,38.7378,70764.0
2017-08-30 12:30:00,47.09,47.15,47.07,47.09,113376.0,38.7378,38.7871,38.7213,38.7378,113376.0
2017-08-30 12:40:00,47.09,47.12,47.06,47.09,77975.0,38.7378,38.7624,38.7131,38.7378,77975.0
2017-08-30 12:50:00,47.08,47.08,47.05,47.07,68594.0,38.7295,38.7295,38.7049,38.7213,68594.0
2017-08-30 13:00:00,47.07,47.11,47.05,47.05,59076.0,38.7213,38.7542,38.7049,38.7049,59076.0
2017-08-30 13:10:00,47.05,47.07,47.04,47.04,51422.0,38.7049,38.7213,38.6966,38.6966,51422.0
2017-08-30 13:20:00,47.04,47.05,46.98,46.99,91810.0,38.6966,38.7049,38.6473,38.6555,91810.0
2017-08-30 13:30:00,46.99,47.0,46.98,47.0,129029.0,38.6555,38.6637,38.6473,38.6637,129029.0
2017-08-30 13:40:00,47.0,47.0,46.96,46.99,73890.0,38.6637,38.6637,38.6308,38.6555,73890.0
2017-08-30 13:50:00,46.99,47.0,46.95,46.96,72102.0,38.6555,38.6637,38.6226,38.6308,72102.0
2017-08-30 14:00:00,46.97,46.97,46.93,46.93,37664.0,38.639,38.639,38.6061,38.6061,37664.0
2017-08-30 14:10:00,46.93,46.94,46.89,46.9,68161.0,38.6061,38.6144,38.5732,38.5815,68161.0
2017-08-30 14:20:00,46.9,46.9,46.81,46.87,84434.0,38.5815,38.5815,38.5074,38.5568,84434.0
2017-08-30 14:30:00,46.87,46.91,46.85,46.91,117005.0,38.5568,38.5897,38.5403,38.5897,117005.0
2017-08-30 14:40:00,46.91,46.91,46.85,46.86,55840.0,38.5897,38.5897,38.5403,38.5486,55840.0
2017-08-30 14:50:00,46.86,46.87,46.8,46.82,103053.0,38.5486,38.5568,38.4992,38.5157,103053.0
2017-08-30 15:00:00,46.83,46.83,46.78,46.78,178681.0,38.5239,38.5239,38.4827,38.4827,178681.0
2017-08-30 15:10:00,46.79,46.79,46.68,46.68,107762.0,38.491,38.491,38.4005,38.4005,107762.0
2017-08-30 15:20:00,46.68,46.7,46.67,46.68,279805.0,38.4005,38.4169,38.3923,38.4005,279805.0
2017-08-30 15:30:00,46.68,46.68,46.58,46.6,226035.0,38.4005,38.4005,38.3182,38.3347,226035.0
2017-08-30 15:40:00,46.59,46.6,46.4,46.43,536031.0,38.3264,38.3347,38.1701,38.1948,536031.0
2017-08-30 15:50:00,46.43,46.59,46.42,46.57,489555.0,38.1948,38.3264,38.1866,38.31,489555.0
2017-08-31 09:30:00,46.52,46.8,46.49,46.62,112102.0,38.2689,38.4992,38.2442,38.3511,112102.0
2017-08-31 09:40:00,46.62,46.71,46.61,46.62,72048.0,38.3511,38.4252,38.3429,38.3511,72048.0
2017-08-31 09:50:00,46.63,46.64,46.54,46.56,108139.0,38.3594,38.3676,38.2853,38.3018,108139.0
2017-08-31 10:00:00,46.56,46.67,46.56,46.61,130702.0,38.3018,38.3923,38.3018,38.3429,130702.0
2017-08-31 10:10:00,46.62,46.65,46.54,46.65,108953.0,38.3511,38.3758,38.2853,38.3758,108953.0
2017-08-31 10:20:00,46.65,46.65,46.56,46.62,77068.0,38.3758,38.3758,38.3018,38.3511,77068.0
2017-08-31 10:30:00,46.61,46.62,46.43,46.47,63803.0,38.3429,38.3511,38.1948,38.2277,63803.0
2017-08-31 10:40:00,46.48,46.56,46.46,46.54,26293.0,38.236,38.3018,38.2195,38.2853,26293.0
2017-08-31 10:50:00,46.54,46.54,46.46,46.51,50303.0,38.2853,38.2853,38.2195,38.2606,50303.0
2017-08-31 11:00:00,46.51,46.6,46.46,46.52,71383.0,38.2606,38.3347,38.2195,38.2689,71383.0
2017-08-31 11:10:00,46.52,46.55,46.51,46.54,47153.0,38.2689,38.2935,38.2606,38.2853,47153.0
2017-08-31 11:20:00,46.54,46.57,46.49,46.52,75746.0,38.2853,38.31,38.2442,38.2689,75746.0
2017-08-31 11:30:00,46.52,46.53,46.45,46.53,55770.0,38.2689,38.2771,38.2113,38.2771,55770.0
2017-08-31 11:40:00,46.52,46.53,46.5,46.52,48378.0,38.2689,38.2771,38.2524,38.2689,48378.0
2017-08-31 11:50:00,46.52,46.52,46.48,46.52,51359.0,38.2689,38.2689,38.236,38.2689,51359.0
2017-08-31 12:00:00,46.52,46.52,46.47,46.51,134552.0,38.2689,38.2689,38.2277,38.2606,134552.0
2017-08-31 12:10:00,46.5,46.57,46.49,46.5,109807.0,38.2524,38.31,38.2442,38.2524,109807.0
2017-08-31 12:20:00,46.5,46.53,46.49,46.53,40656.0,38.2524,38.2771,38.2442,38.2771,40656.0
2017-08-31 12:30:00,46.52,46.53,46.49,46.51,75630.0,38.2689,38.2771,38.2442,38.2606,75630.0
2017-08-31 12:40:00,46.5,46.53,46.5,46.53,28733.0,38.2524,38.2771,38.2524,38.2771,28733.0
2017-08-31 12:50:00,46.53,46.53,46.49,46.49,26654.0,38.2771,38.2771,38.2442,38.2442,26654.0
2017-08-31 13:00:00,46.49,46.5,46.45,46.46,29120.0,38.2442,38.2524,38.2113,38.2195,29120.0
2017-08-31 13:10:00,46.47,46.47,46.44,46.45,24665.0,38.2277,38.2277,38.2031,38.2113,24665.0
2017-08-31 13:20:00,46.45,46.51,46.44,46.47,40752.0,38.2113,38.2606,38.2031,38.2277,40752.0
2017-08-31 13:30:00,46.47,46.49,46.44,46.49,27773.0,38.2277,38.2442,38.2031,38.2442,27773.0
2017-08-31 13:40:00,46.49,46.49,46.45,46.46,18130.0,38.2442,38.2442,38.2113,38.2195,18130.0
2017-08-31 13:50:00,46.46,46.49,46.46,46.47,27772.0,38.2195,38.2442,38.2195,38.2277,27772.0
2017-08-31 14:00:00,46.47,46.47,46.43,46.43,30542.0,38.2277,38.2277,38.1948,38.1948,30542.0
2017-08-31 14:10:00,46.44,46.48,46.43,46.45,40975.0,38.2031,38.236,38.1948,38.2113,40975.0
2017-08-31 14:20:00,46.44,46.45,46.38,46.45,45439.0,38.2031,38.2113,38.1537,38.2113,45439.0
2017-08-31 14:30:00,46.45,46.46,46.41,46.43,52569.0,38.2113,38.2195,38.1784,38.1948,52569.0
2017-08-31 14:40:00,46.43,46.47,46.42,46.45,34324.0,38.1948,38.2277,38.1866,38.2113,34324.0
2017-08-31 14:50:00,46.45,46.49,46.43,46.47,46322.0,38.2113,38.2442,38.1948,38.2277,46322.0
2017-08-31 15:00:00,46.47,46.47,46.45,46.46,67092.0,38.2277,38.2277,38.2113,38.2195,67092.0
2017-08-31 15:10:00,46.46,46.46,46.38,46.44,125427.0,38.2195,38.2195,38.1537,38.2031,125427.0
2017-08-31 15:20:00,46.44,46.51,46.44,46.51,62327.0,38.2031,38.2606,38.2031,38.2606,62327.0
2017-08-31 15:30:00,46.51,46.51,46.46,46.47,130797.0,38.2606,38.2606,38.2195,38.2277,130797.0
2017-08-31 15:40:00,46.47,46.48,46.46,46.47,241259.0,38.2277,38.236,38.2195,38.2277,241259.0
2017-08-31 15:50:00,46.47,46.47,46.44,46.46,791929.0,38.2277,38.2277,38.2031,38.2195,791929.0
2017-09-01 09:30:00,46.52,46.65,46.51,46.52,161888.0,38.2689,38.3758,38.2606,38.2689,161888.0
2017-09-01 09:40:00,46.54,46.59,46.47,46.56,90922.0,38.2853,38.3264,38.2277,38.3018,90922.0
2017-09-01 09:50:00,46.57,46.63,46.55,46.6,104509.0,38.31,38.3594,38.2935,38.3347,104509.0
2017-09-01 10:00:00,46.6,46.65,46.55,46.58,80664.0,38.3347,38.3758,38.2935,38.3182,80664.0
2017-09-01 10:10:00,46.58,46.62,46.52,46.53,103271.0,38.3182,38.3511,38.2689,38.2771,103271.0
2017-09-01 10:20:00,46.52,46.57,46.47,46.52,146828.0,38.2689,38.31,38.2277,38.2689,146828.0
2017-09-01 10:30:00,46.51,46.51,46.46,46.5,98909.0,38.2606,38.2606,38.2195,38.2524,98909.0
2017-09-01 10:40:00,46.5,46.61,46.5,46.58,151887.0,38.2524,38.3429,38.2524,38.3182,151887.0
2017-09-01 10:50:00,46.58,46.62,46.57,46.61,65058.0,38.3182,38.3511,38.31,38.3429,65058.0
2017-09-01 11:00:00,46.6,46.63,46.56,46.63,46377.0,38.3347,38.3594,38.3018,38.3594,46377.0
2017-09-01 11:10:00,46.63,46.69,46.62,46.63,84085.0,38.3594,38.4087,38.3511,38.3594,84085.0
2017-09-01 11:20:00,46.63,46.63,46.4,46.43,92467.0,38.3594,38.3594,38.1701,38.1948,92467.0
2017-09-01 11:30:00,46.43,46.43,46.36,46.42,46401.0,38.1948,38.1948,38.1372,38.1866,46401.0
2017-09-01 11:40:00,46.42,46.42,46.37,46.38,42441.0,38.1866,38.1866,38.1455,38.1537,42441.0
2017-09-01 11:50:00,46.39,46.39,46.3,46.3,69655.0,38.1619,38.1619,38.0879,38.0879,69655.0
2017-09-01 12:00:00,46.3,46.31,46.22,46.23,54635.0,38.0879,38.0961,38.0221,38.0303,54635.0
2017-09-01 12:10:00,46.24,46.3,46.2,46.3,49142.0,38.0385,38.0879,38.0056,38.0879,49142.0
2017-09-01 12:20:00,46.3,46.33,46.27,46.28,63708.0,38.0879,38.1126,38.0632,38.0714,63708.0
2017-09-01 12:30:00,46.27,46.33,46.25,46.33,74666.0,38.0632,38.1126,38.0468,38.1126,74666.0
2017-09-01 12:40:00,46.34,46.39,46.33,46.34,29840.0,38.1208,38.1619,38.1126,38.1208,29840.0
2017-09-01 12:50:00,46.33,46.39,46.33,46.38,30417.0,38.1126,38.1619,38.1126,38.1537,30417.0
2017-09-01 13:00:00,46.39,46.42,46.33,46.34,45454.0,38.1619,38.1866,38.1126,38.1208,45454.0
2017-09-01 13:10:00,46.34,46.35,46.32,46.34,27103.0,38.1208,38.129,38.1043,38.1208,27103.0
2017-09-01 13:20:00,46.34,46.35,46.29,46.29,28148.0,38.1208,38.129,38.0797,38.0797,28148.0
2017-09-01 13:30:00,46.29,46.32,46.28,46.31,22555.0,38.0797,38.1043,38.0714,38.0961,22555.0
2017-09-01 13:40:00,46.32,46.32,46.22,46.22,78728.0,38.1043,38.1043,38.0221,38.0221,78728.0
2017-09-01 13:50:00,46.23,46.24,46.22,46.24,15560.0,38.0303,38.0385,38.0221,38.0385,15560.0
2017-09-01 14:00:00,46.24,46.25,46.23,46.24,20935.0,38.0385,38.0468,38.0303,38.0385,20935.0
2017-09-01 14:10:00,46.23,46.24,46.15,46.15,86057.0,38.0303,38.0385,37.9645,37.9645,86057.0
2017-09-01 14:20:00,46.16,46.17,46.01,46.02,144048.0,37.9727,37.9809,37.8493,37.8575,144048.0
2017-09-01 14:30:00,46.02,46.05,45.93,46.0,134810.0,37.8575,37.8822,37.7835,37.8411,134810.0
2017-09-01 14:40:00,46.0,46.0,45.91,45.92,90467.0,37.8411,37.8411,37.7671,37.7753,90467.0
2017-09-01 14:50:00,45.92,45.93,45.78,45.79,170518.0,37.7753,37.7835,37.6601,37.6683,170518.0
2017-09-01 15:00:00,45.8,45.9,45.79,45.84,104670.0,37.6766,37.7588,37.6683,37.7095,104670.0
2017-09-01 15:10:00,45.84,45.86,45.79,45.79,115901.0,37.7095,37.7259,37.6683,37.6683,115901.0
2017-09-01 15:20:00,45.79,45.83,45.76,45.81,159966.0,37.6683,37.7012,37.6437,37.6848,159966.0
2017-09-01 15:30:00,45.8,45.81,45.72,45.75,256502.0,37.6766,37.6848,37.6108,37.6354,256502.0
2017-09-01 15:40:00,45.75,45.76,45.66,45.66,309369.0,37.6354,37.6437,37.5614,37.5614,309369.0
2017-09-01 15:50:00,45.67,45.69,45.64,45.66,874139.0,37.5696,37.5861,37.5449,37.5614,874139.0
2017-09-05 09:30:00,45.28,45.28,44.37,44.69,512355.0,37.2488,37.2488,36.5002,36.7634,512355.0
2017-09-05 09:40:00,44.69,44.88,44.59,44.68,346339.0,36.7634,36.9197,36.6812,36.7552,346339.0
2017-09-05 09:50:00,44.69,44.75,44.5,44.62,189966.0,36.7634,36.8128,36.6071,36.7059,189966.0
2017-09-05 10:00:00,44.62,44.63,44.48,44.5,262286.0,36.7059,36.7141,36.5907,36.6071,262286.0
2017-09-05 10:10:00,44.5,44.72,44.49,44.6,248802.0,36.6071,36.7881,36.5989,36.6894,248802.0
2017-09-05 10:20:00,44.59,44.73,44.56,44.73,167990.0,36.6812,36.7964,36.6565,36.7964,167990.0
2017-09-05 10:30:00,44.73,44.74,44.59,44.68,168893.0,36.7964,36.8046,36.6812,36.7552,168893.0
2017-09-05 10:40:00,44.67,44.81,44.61,44.78,216194.0,36.747,36.8622,36.6976,36.8375,216194.0
2017-09-05 10:50:00,44.78,44.89,44.72,44.84,136653.0,36.8375,36.928,36.7881,36.8868,136653.0
2017-09-05 11:00:00,44.84,44.85,44.71,44.77,144884.0,36.8868,36.8951,36.7799,36.8293,144884.0
2017-09-05 11:10:00,44.77,44.78,44.67,44.67,120061.0,36.8293,36.8375,36.747,36.747,120061.0
2017-09-05 11:20:00,44.67,44.74,44.63,44.64,94486.0,36.747,36.8046,36.7141,36.7223,94486.0
2017-09-05 11:30:00,44.64,44.69,44.58,44.62,113683.0,36.7223,36.7634,36.673,36.7059,113683.0
2017-09-05 11:40:00,44.62,44.72,44.52,44.7,129011.0,36.7059,36.7881,36.6236,36.7717,129011.0
2017-09-05 11:50:00,44.71,44.72,44.63,44.64,84929.0,36.7799,36.7881,36.7141,36.7223,84929.0
2017-09-05 12:00:00,44.63,44.65,44.53,44.57,68132.0,36.7141,36.7305,36.6318,36.6647,68132.0
2017-09-05 12:10:00,44.58,44.62,44.5,44.52,104359.0,36.673,36.7059,36.6071,36.6236,104359.0
2017-09-05 12:20:00,44.52,44.57,44.43,44.44,68542.0,36.6236,36.6647,36.5496,36.5578,68542.0
2017-09-05 12:30:00,44.43,44.49,44.4,44.45,86607.0,36.5496,36.5989,36.5249,36.566,86607.0
2017-09-05 12:40:00,44.46,44.46,44.32,44.32,110528.0,36.5742,36.5742,36.4591,36.4591,110528.0
2017-09-05 12:50:00,44.32,44.41,44.29,44.29,94301.0,36.4591,36.5331,36.4344,36.4344,94301.0
2017-09-05 13:00:00,44.3,44.36,44.27,44.33,100921.0,36.4426,36.492,36.4179,36.4673,100921.0
2017-09-05 13:10:00,44.33,44.38,44.32,44.35,95615.0,36.4673,36.5084,36.4591,36.4838,95615.0
2017-09-05 13:20:00,44.36,44.38,44.28,44.35,102381.0,36.492,36.5084,36.4262,36.4838,102381.0
2017-09-05 13:30:00,44.36,44.36,44.25,44.3,129628.0,36.492,36.492,36.4015,36.4426,129628.0
2017-09-05 13:40:00,44.3,44.31,44.17,44.18,110794.0,36.4426,36.4508,36.3357,36.3439,110794.0
2017-09-05 13:50:00,44.18,44.19,44.12,44.13,121965.0,36.3439,36.3521,36.2945,36.3028,121965.0
2017-09-05 14:00:00,44.13,44.15,44.07,44.09,127996.0,36.3028,36.3192,36.2534,36.2699,127996.0
2017-09-05 14:10:00,44.08,44.15,43.99,44.12,206169.0,36.2616,36.3192,36.1876,36.2945,206169.0
2017-09-05 14:20:00,44.12,44.19,44.1,44.12,107403.0,36.2945,36.3521,36.2781,36.2945,107403.0
2017-09-05 14:30:00,44.13,44.13,44.05,44.11,112378.0,36.3028,36.3028,36.237,36.2863,112378.0
2017-09-05 14:40:00,44.11,44.16,44.06,44.15,183839.0,36.2863,36.3275,36.2452,36.3192,183839.0
2017-09-05 14:50:00,44.16,44.17,44.09,44.13,139788.0,36.3275,36.3357,36.2699,36.3028,139788.0
2017-09-05 15:00:00,44.13,44.14,44.08,44.09,149444.0,36.3028,36.311,36.2616,36.2699,149444.0
2017-09-05 15:10:00,44.09,44.11,44.05,44.06,112310.0,36.2699,36.2863,36.237,36.2452,112310.0
2017-09-05 15:20:00,44.06,44.08,43.98,44.07,183657.0,36.2452,36.2616,36.1794,36.2534,183657.0
2017-09-05 15:30:00,44.08,44.16,44.07,44.09,212964.0,36.2616,36.3275,36.2534,36.2699,212964.0
2017-09-05 15:40:00,44.09,44.1,44.0,44.07,267902.0,36.2699,36.2781,36.1958,36.2534,267902.0
2017-09-05 15:50:00,44.07,44.14,44.01,44.11,581008.0,36.2534,36.311,36.2041,36.2863,581008.0
2017-09-06 09:30:00,44.2,44.43,44.16,44.24,291386.0,36.3604,36.5496,36.3275,36.3933,291386.0
2017-09-06 09:40:00,44.25,44.26,44.18,44.26,98965.0,36.4015,36.4097,36.3439,36.4097,98965.0
2017-09-06 09:50:00,44.26,44.43,44.12,44.43,140058.0,36.4097,36.5496,36.2945,36.5496,140058.0
2017-09-06 10:00:00,44.45,44.59,44.38,44.53,129571.0,36.566,36.6812,36.5084,36.6318,129571.0
2017-09-06 10:10:00,44.52,44.62,44.5,44.53,203808.0,36.6236,36.7059,36.6071,36.6318,203808.0
2017-09-06 10:20:00,44.54,44.59,44.46,44.46,65301.0,36.6401,36.6812,36.5742,36.5742,65301.0
2017-09-06 10:30:00,44.47,44.54,44.42,44.44,60458.0,36.5825,36.6401,36.5413,36.5578,60458.0
2017-09-06 10:40:00,44.45,44.49,44.39,44.48,68299.0,36.566,36.5989,36.5167,36.5907,68299.0
2017-09-06 10:50:00,44.49,44.51,44.43,44.51,72902.0,36.5989,36.6154,36.5496,36.6154,72902.0
2017-09-06 11:00:00,44.51,44.59,44.47,44.54,328146.0,36.6154,36.6812,36.5825,36.6401,328146.0
2017-09-06 11:10:00,44.55,44.74,44.5,44.73,119750.0,36.6483,36.8046,36.6071,36.7964,119750.0
2017-09-06 11:20:00,44.73,44.8,44.69,44.79,173332.0,36.7964,36.8539,36.7634,36.8457,173332.0
2017-09-06 11:30:00,44.78,44.8,44.7,44.71,134016.0,36.8375,36.8539,36.7717,36.7799,134016.0
2017-09-06 11:40:00,44.72,44.77,44.71,44.76,39816.0,36.7881,36.8293,36.7799,36.821,39816.0
2017-09-06 11:50:00,44.75,44.88,44.75,44.82,147140.0,36.8128,36.9197,36.8128,36.8704,147140.0
2017-09-06 12:00:00,44.83,44.94,44.81,44.92,115484.0,36.8786,36.9691,36.8622,36.9527,115484.0
2017-09-06 12:10:00,44.93,44.96,44.9,44.92,89614.0,36.9609,36.9856,36.9362,36.9527,89614.0
2017-09-06 12:20:00,44.91,44.96,44.88,44.93,60214.0,36.9444,36.9856,36.9197,36.9609,60214.0
2017-09-06 12:30:00,44.92,44.98,44.89,44.96,78180.0,36.9527,37.002,36.928,36.9856,78180.0
2017-09-06 12:40:00,44.96,44.97,44.94,44.97,44908.0,36.9856,36.9938,36.9691,36.9938,44908.0
2017-09-06 12:50:00,44.97,45.09,44.95,45.07,95608.0,36.9938,37.0925,36.9773,37.076,95608.0
2017-09-06 13:00:00,45.07,45.19,45.05,45.15,160248.0,37.076,37.1748,37.0596,37.1419,160248.0
2017-09-06 13:10:00,45.16,45.21,45.15,45.15,90455.0,37.1501,37.1912,37.1419,37.1419,90455.0
2017-09-06 13:20:00,45.16,45.24,45.15,45.24,53284.0,37.1501,37.2159,37.1419,37.2159,53284.0
2017-09-06 13:30:00,45.23,45.35,45.22,45.34,94233.0,37.2077,37.3064,37.1994,37.2982,94233.0
2017-09-06 13:40:00,45.34,45.37,45.3,45.37,126178.0,37.2982,37.3228,37.2653,37.3228,126178.0
2017-09-06 13:50:00,45.37,45.45,45.34,45.44,79092.0,37.3228,37.3886,37.2982,37.3804,79092.0
2017-09-06 14:00:00,45.45,45.48,45.41,45.46,134037.0,37.3886,37.4133,37.3557,37.3969,134037.0
2017-09-06 14:10:00,45.46,45.54,45.42,45.47,92664.0,37.3969,37.4627,37.364,37.4051,92664.0
2017-09-06 14:20:00,45.46,45.5,45.43,45.48,121236.0,37.3969,37.4298,37.3722,37.4133,121236.0
2017-09-06 14:30:00,45.48,45.49,45.35,45.35,92371.0,37.4133,37.4216,37.3064,37.3064,92371.0
2017-09-06 14:40:00,45.36,45.39,45.3,45.31,160135.0,37.3146,37.3393,37.2653,37.2735,160135.0
2017-09-06 14:50:00,45.31,45.32,45.17,45.17,114836.0,37.2735,37.2817,37.1583,37.1583,114836.0
2017-09-06 15:00:00,45.17,45.18,45.09,45.09,151259.0,37.1583,37.1665,37.0925,37.0925,151259.0
2017-09-06 15:10:00,45.09,45.11,45.06,45.09,123719.0,37.0925,37.109,37.0678,37.0925,123719.0
2017-09-06 15:20:00,45.08,45.15,45.05,45.09,195912.0,37.0843,37.1419,37.0596,37.0925,195912.0
2017-09-06 15:30:00,45.09,45.11,44.99,45.0,170850.0,37.0925,37.109,37.0102,37.0185,170850.0
2017-09-06 15:40:00,45.0,45.01,44.93,44.93,219610.0,37.0185,37.0267,36.9609,36.9609,219610.0
2017-09-06 15:50:00,44.94,44.94,44.85,44.94,487599.0,36.9691,36.9691,36.8951,36.9691,487599.0
2017-09-07 09:30:00,44.92,44.92,44.41,44.41,147334.0,36.9527,36.9527,36.5331,36.5331,147334.0
2017-09-07 09:40:00,44.41,44.72,44.41,44.56,170388.0,36.5331,36.7881,36.5331,36.6565,170388.0
2017-09-07 09:50:00,44.57,44.57,44.23,44.28,80337.0,36.6647,36.6647,36.385,36.4262,80337.0
2017-09-07 10:00:00,44.27,44.28,44.02,44.13,115685.0,36.4179,36.4262,36.2123,36.3028,115685.0
2017-09-07 10:10:00,44.12,44.24,44.12,44.2,86074.0,36.2945,36.3933,36.2945,36.3604,86074.0
2017-09-07 10:20:00,44.2,44.22,44.11,44.13,66073.0,36.3604,36.3768,36.2863,36.3028,66073.0
2017-09-07 10:30:00,44.12,44.21,44.06,44.15,85912.0,36.2945,36.3686,36.2452,36.3192,85912.0
2017-09-07 10:40:00,44.16,44.27,44.15,44.27,177620.0,36.3275,36.4179,36.3192,36.4179,177620.0
2017-09-07 10:50:00,44.27,44.37,44.26,44.33,31449.0,36.4179,36.5002,36.4097,36.4673,31449.0
2017-09-07 11:00:00,44.31,44.33,44.2,44.22,65669.0,36.4508,36.4673,36.3604,36.3768,65669.0
2017-09-07 11:10:00,44.22,44.24,44.16,44.16,41584.0,36.3768,36.3933,36.3275,36.3275,41584.0
2017-09-07 11:20:00,44.17,44.22,44.12,44.12,47852.0,36.3357,36.3768,36.2945,36.2945,47852.0
2017-09-07 11:30:00,44.12,44.19,44.06,44.09,105457.0,36.2945,36.3521,36.2452,36.2699,105457.0
2017-09-07 11:40:00,44.09,44.15,44.07,44.08,87048.0,36.2699,36.3192,36.2534,36.2616,87048.0
2017-09-07 11:50:00,44.08,44.11,44.02,44.04,76406.0,36.2616,36.2863,36.2123,36.2287,76406.0
2017-09-07 12:00:00,44.05,44.07,43.97,44.07,92729.0,36.237,36.2534,36.1712,36.2534,92729.0
2017-09-07 12:10:00,44.06,44.16,44.05,44.12,59294.0,36.2452,36.3275,36.237,36.2945,59294.0
2017-09-07 12:20:00,44.12,44.12,44.01,44.07,56845.0,36.2945,36.2945,36.2041,36.2534,56845.0
2017-09-07 12:30:00,44.07,44.08,44.0,44.02,34029.0,36.2534,36.2616,36.1958,36.2123,34029.0
2017-09-07 12:40:00,44.02,44.04,43.96,43.98,100058.0,36.2123,36.2287,36.1629,36.1794,100058.0
2017-09-07 12:50:00,43.98,44.03,43.94,43.96,91656.0,36.1794,36.2205,36.1465,36.1629,91656.0
2017-09-07 13:00:00,43.96,43.98,43.92,43.94,21854.0,36.1629,36.1794,36.13,36.1465,21854.0
2017-09-07 13:10:00,43.94,43.94,43.74,43.77,148095.0,36.1465,36.1465,35.9819,36.0066,148095.0
2017-09-07 13:20:00,43.77,43.77,43.67,43.72,109323.0,36.0066,36.0066,35.9244,35.9655,109323.0
2017-09-07 13:30:00,43.72,43.78,43.68,43.73,55312.0,35.9655,36.0149,35.9326,35.9737,55312.0
2017-09-07 13:40:00,43.73,43.83,43.71,43.82,37045.0,35.9737,36.056,35.9573,36.0478,37045.0
2017-09-07 13:50:00,43.82,43.88,43.8,43.85,57901.0,36.0478,36.0971,36.0313,36.0724,57901.0
2017-09-07 14:00:00,43.84,43.89,43.82,43.87,49991.0,36.0642,36.1053,36.0478,36.0889,49991.0
2017-09-07 14:10:00,43.87,43.92,43.82,43.89,81456.0,36.0889,36.13,36.0478,36.1053,81456.0
2017-09-07 14:20:00,43.89,43.89,43.8,43.81,73359.0,36.1053,36.1053,36.0313,36.0395,73359.0
2017-09-07 14:30:00,43.82,43.84,43.71,43.73,132284.0,36.0478,36.0642,35.9573,35.9737,132284.0
2017-09-07 14:40:00,43.73,43.76,43.66,43.67,79657.0,35.9737,35.9984,35.9161,35.9244,79657.0
2017-09-07 14:50:00,43.66,43.71,43.65,43.7,76406.0,35.9161,35.9573,35.9079,35.949,76406.0
2017-09-07 15:00:00,43.71,43.74,43.67,43.7,133688.0,35.9573,35.9819,35.9244,35.949,133688.0
2017-09-07 15:10:00,43.7,43.74,43.69,43.72,91074.0,35.949,35.9819,35.9408,35.9655,91074.0
2017-09-07 15:20:00,43.72,43.72,43.63,43.66,118239.0,35.9655,35.9655,35.8915,35.9161,118239.0
2017-09-07 15:30:00,43.65,43.71,43.59,43.71,142651.0,35.9079,35.9573,35.8586,35.9573,142651.0
2017-09-07 15:40:00,43.71,43.73,43.66,43.7,195360.0,35.9573,35.9737,35.9161,35.949,195360.0
2017-09-07 15:50:00,43.7,43.74,43.67,43.73,441026.0,35.949,35.9819,35.9244,35.9737,441026.0
2017-09-08 09:30:00,43.6,44.0,43.6,43.98,91211.0,35.8668,36.1958,35.8668,36.1794,91211.0
2017-09-08 09:40:00,43.98,44.04,43.8,43.82,54549.0,36.1794,36.2287,36.0313,36.0478,54549.0
2017-09-08 09:50:00,43.81,44.08,43.8,44.08,148495.0,36.0395,36.2616,36.0313,36.2616,148495.0
2017-09-08 10:00:00,44.07,44.26,44.03,44.16,157419.0,36.2534,36.4097,36.2205,36.3275,157419.0
2017-09-08 10:10:00,44.16,44.37,44.15,44.32,78290.0,36.3275,36.5002,36.3192,36.4591,78290.0
2017-09-08 10:20:00,44.31,44.32,44.24,44.26,46761.0,36.4508,36.4591,36.3933,36.4097,46761.0
2017-09-08 10:30:00,44.27,44.45,44.2,44.43,104758.0,36.4179,36.566,36.3604,36.5496,104758.0
2017-09-08 10:40:00,44.43,44.51,44.43,44.5,79209.0,36.5496,36.6154,36.5496,36.6071,79209.0
2017-09-08 10:50:00,44.5,44.54,44.46,44.52,300042.0,36.6071,36.6401,36.5742,36.6236,300042.0
2017-09-08 11:00:00,44.53,44.76,44.52,44.7,281147.0,36.6318,36.821,36.6236,36.7717,281147.0
2017-09-08 11:10:00,44.7,44.72,44.59,44.7,338386.0,36.7717,36.7881,36.6812,36.7717,338386.0
2017-09-08 11:20:00,44.7,44.79,44.68,44.7,105989.0,36.7717,36.8457,36.7552,36.7717,105989.0
2017-09-08 11:30:00,44.7,44.76,44.65,44.7,151202.0,36.7717,36.821,36.7305,36.7717,151202.0
2017-09-08 11:40:00,44.7,44.72,44.66,44.72,56654.0,36.7717,36.7881,36.7388,36.7881,56654.0
2017-09-08 11:50:00,44.71,44.72,44.6,44.61,100693.0,36.7799,36.7881,36.6894,36.6976,100693.0
2017-09-08 12:00:00,44.61,44.61,44.52,44.57,77651.0,36.6976,36.6976,36.6236,36.6647,77651.0
2017-09-08 12:10:00,44.57,44.59,44.48,44.59,80972.0,36.6647,36.6812,36.5907,36.6812,80972.0
2017-09-08 12:20:00,44.59,44.71,44.58,44.68,145604.0,36.6812,36.7799,36.673,36.7552,145604.0
2017-09-08 12:30:00,44.69,44.84,44.66,44.83,111844.0,36.7634,36.8868,36.7388,36.8786,111844.0
2017-09-08 12:40:00,44.84,44.86,44.79,44.83,158965.0,36.8868,36.9033,36.8457,36.8786,158965.0
2017-09-08 12:50:00,44.82,45.04,44.82,45.0,108799.0,36.8704,37.0514,36.8704,37.0185,108799.0
2017-09-08 13:00:00,45.0,45.03,44.95,44.97,82944.0,37.0185,37.0431,36.9773,36.9938,82944.0
2017-09-08 13:10:00,44.97,44.99,44.83,44.85,74794.0,36.9938,37.0102,36.8786,36.8951,74794.0
2017-09-08 13:20:00,44.86,44.86,44.75,44.8,75186.0,36.9033,36.9033,36.8128,36.8539,75186.0
2017-09-08 13:30:00,44.8,44.83,44.76,44.79,98928.0,36.8539,36.8786,36.821,36.8457,98928.0
2017-09-08 13:40:00,44.79,44.82,44.76,44.8,50844.0,36.8457,36.8704,36.821,36.8539,50844.0
2017-09-08 13:50:00,44.8,44.88,44.77,44.86,59345.0,36.8539,36.9197,36.8293,36.9033,59345.0
2017-09-08 14:00:00,44.85,44.96,44.85,44.96,86074.0,36.8951,36.9856,36.8951,36.9856,86074.0
2017-09-08 14:10:00,44.96,45.02,44.93,44.96,179420.0,36.9856,37.0349,36.9609,36.9856,179420.0
2017-09-08 14:20:00,44.96,45.45,44.95,45.42,271063.0,36.9856,37.3886,36.9773,37.364,271063.0
2017-09-08 14:30:00,45.42,45.51,45.35,45.41,223431.0,37.364,37.438,37.3064,37.3557,223431.0
2017-09-08 14:40:00,45.41,45.44,45.34,45.39,146700.0,37.3557,37.3804,37.2982,37.3393,146700.0
2017-09-08 14:50:00,45.4,45.47,45.35,45.39,119542.0,37.3475,37.4051,37.3064,37.3393,119542.0
2017-09-08 15:00:00,45.38,45.46,45.32,45.33,145227.0,37.3311,37.3969,37.2817,37.2899,145227.0
2017-09-08 15:10:00,45.32,45.37,45.27,45.28,159191.0,37.2817,37.3228,37.2406,37.2488,159191.0
2017-09-08 15:20:00,45.29,45.41,45.28,45.39,183938.0,37.257,37.3557,37.2488,37.3393,183938.0
2017-09-08 15:30:00,45.4,45.43,45.35,45.36,248516.0,37.3475,37.3722,37.3064,37.3146,248516.0
2017-09-08 15:40:00,45.36,45.45,45.34,45.45,354806.0,37.3146,37.3886,37.2982,37.3886,354806.0
2017-09-08 15:50:00,45.45,45.46,45.38,45.39,643835.0,37.3886,37.3969,37.3311,37.3393,643835.0
2017-09-11 09:30:00,46.49,47.55,46.47,47.0,484035.0,38.2442,39.1162,38.2277,38.6637,484035.0
2017-09-11 09:40:00,47.02,47.02,46.54,46.62,306391.0,38.6802,38.6802,38.2853,38.3511,306391.0
2017-09-11 09:50:00,46.61,46.87,46.34,46.43,281198.0,38.3429,38.5568,38.1208,38.1948,281198.0
2017-09-11 10:00:00,46.42,46.48,46.33,46.46,152697.0,38.1866,38.236,38.1126,38.2195,152697.0
2017-09-11 10:10:00,46.46,46.47,46.28,46.3,129170.0,38.2195,38.2277,38.0714,38.0879,129170.0
2017-09-11 10:20:00,46.29,46.42,46.25,46.35,232559.0,38.0797,38.1866,38.0468,38.129,232559.0
2017-09-11 10:30:00,46.34,46.47,46.29,46.33,120152.0,38.1208,38.2277,38.0797,38.1126,120152.0
2017-09-11 10:40:00,46.34,46.38,46.28,46.32,66189.0,38.1208,38.1537,38.0714,38.1043,66189.0
2017-09-11 10:50:00,46.31,46.41,46.27,46.41,68049.0,38.0961,38.1784,38.0632,38.1784,68049.0
2017-09-11 11:00:00,46.42,46.43,46.24,46.29,148651.0,38.1866,38.1948,38.0385,38.0797,148651.0
2017-09-11 11:10:00,46.29,46.42,46.24,46.4,200924.0,38.0797,38.1866,38.0385,38.1701,200924.0
2017-09-11 11:20:00,46.4,46.45,46.31,46.38,105878.0,38.1701,38.2113,38.0961,38.1537,105878.0
2017-09-11 11:30:00,46.38,46.42,46.3,46.32,62207.0,38.1537,38.1866,38.0879,38.1043,62207.0
2017-09-11 11:40:00,46.32,46.37,46.3,46.32,86348.0,38.1043,38.1455,38.0879,38.1043,86348.0
2017-09-11 11:50:00,46.32,46.35,46.3,46.33,67304.0,38.1043,38.129,38.0879,38.1126,67304.0
2017-09-11 12:00:00,46.34,46.34,46.25,46.32,273901.0,38.1208,38.1208,38.0468,38.1043,273901.0
2017-09-11 12:10:00,46.32,46.33,46.28,46.33,66483.0,38.1043,38.1126,38.0714,38.1126,66483.0
2017-09-11 12:20:00,46.33,46.55,46.32,46.52,78744.0,38.1126,38.2935,38.1043,38.2689,78744.0
2017-09-11 12:30:00,46.53,46.57,46.48,46.53,79856.0,38.2771,38.31,38.236,38.2771,79856.0
2017-09-11 12:40:00,46.53,46.57,46.47,46.49,70364.0,38.2771,38.31,38.2277,38.2442,70364.0
2017-09-11 12:50:00,46.5,46.5,46.43,46.46,55965.0,38.2524,38.2524,38.1948,38.2195,55965.0
2017-09-11 13:00:00,46.46,46.48,46.38,46.4,71506.0,38.2195,38.236,38.1537,38.1701,71506.0
2017-09-11 13:10:00,46.4,46.5,46.4,46.44,60585.0,38.1701,38.2524,38.1701,38.2031,60585.0
2017-09-11 13:20:00,46.45,46.46,46.39,46.4,41511.0,38.2113,38.2195,38.1619,38.1701,41511.0
2017-09-11 13:30:00,46.41,46.46,46.35,46.36,40884.0,38.1784,38.2195,38.129,38.1372,40884.0
2017-09-11 13:40:00,46.37,46.37,46.32,46.32,26753.0,38.1455,38.1455,38.1043,38.1043,26753.0
2017-09-11 13:50:00,46.32,46.35,46.3,46.33,41522.0,38.1043,38.129,38.0879,38.1126,41522.0
2017-09-11 14:00:00,46.33,46.34,46.28,46.32,50018.0,38.1126,38.1208,38.0714,38.1043,50018.0
2017-09-11 14:10:00,46.32,46.32,46.24,46.25,171769.0,38.1043,38.1043,38.0385,38.0468,171769.0
2017-09-11 14:20:00,46.25,46.3,46.24,46.26,101674.0,38.0468,38.0879,38.0385,38.055,101674.0
2017-09-11 14:30:00,46.26,46.35,46.25,46.34,65206.0,38.055,38.129,38.0468,38.1208,65206.0
2017-09-11 14:40:00,46.34,46.4,46.33,46.4,169760.0,38.1208,38.1701,38.1126,38.1701,169760.0
2017-09-11 14:50:00,46.41,46.42,46.33,46.38,115618.0,38.1784,38.1866,38.1126,38.1537,115618.0
2017-09-11 15:00:00,46.37,46.43,46.36,46.4,75877.0,38.1455,38.1948,38.1372,38.1701,75877.0
2017-09-11 15:10:00,46.39,46.43,46.38,46.41,56202.0,38.1619,38.1948,38.1537,38.1784,56202.0
2017-09-11 15:20:00,46.41,46.42,46.35,46.41,206592.0,38.1784,38.1866,38.129,38.1784,206592.0
2017-09-11 15:30:00,46.41,46.42,46.34,46.41,229101.0,38.1784,38.1866,38.1208,38.1784,229101.0
2017-09-11 15:40:00,46.41,46.43,46.3,46.3,246896.0,38.1784,38.1948,38.0879,38.0879,246896.0
2017-09-11 15:50:00,46.3,46.42,46.29,46.42,760983.0,38.0879,38.1866,38.0797,38.1866,760983.0
2017-09-12 09:30:00,46.3,46.44,46.18,46.34,189294.0,38.0879,38.2031,37.9892,38.1208,189294.0
2017-09-12 09:40:00,46.35,46.35,46.2,46.26,108233.0,38.129,38.129,38.0056,38.055,108233.0
2017-09-12 09:50:00,46.26,46.35,46.2,46.29,73925.0,38.055,38.129,38.0056,38.0797,73925.0
2017-09-12 10:00:00,46.29,46.46,46.29,46.31,102654.0,38.0797,38.2195,38.0797,38.0961,102654.0
2017-09-12 10:10:00,46.31,46.31,46.16,46.17,176799.0,38.0961,38.0961,37.9727,37.9809,176799.0
2017-09-12 10:20:00,46.17,46.21,46.13,46.16,50906.0,37.9809,38.0138,37.948,37.9727,50906.0
2017-09-12 10:30:00,46.15,46.15,46.04,46.04,91888.0,37.9645,37.9645,37.874,37.874,91888.0
2017-09-12 10:40:00,46.03,46.04,45.96,46.0,57481.0,37.8658,37.874,37.8082,37.8411,57481.0
2017-09-12 10:50:00,46.0,46.1,46.0,46.08,115958.0,37.8411,37.9234,37.8411,37.9069,115958.0
2017-09-12 11:00:00,46.08,46.09,46.03,46.04,38989.0,37.9069,37.9151,37.8658,37.874,38989.0
2017-09-12 11:10:00,46.04,46.09,46.0,46.0,77385.0,37.874,37.9151,37.8411,37.8411,77385.0
2017-09-12 11:20:00,46.0,46.07,46.0,46.05,57770.0,37.8411,37.8987,37.8411,37.8822,57770.0
2017-09-12 11:30:00,46.05,46.23,46.04,46.15,151994.0,37.8822,38.0303,37.874,37.9645,151994.0
2017-09-12 11:40:00,46.15,46.36,46.15,46.35,83665.0,37.9645,38.1372,37.9645,38.129,83665.0
2017-09-12 11:50:00,46.36,46.42,46.27,46.27,91823.0,38.1372,38.1866,38.0632,38.0632,91823.0
2017-09-12 12:00:00,46.26,46.32,46.22,46.3,93949.0,38.055,38.1043,38.0221,38.0879,93949.0
2017-09-12 12:10:00,46.3,46.31,46.21,46.25,82327.0,38.0879,38.0961,38.0138,38.0468,82327.0
2017-09-12 12:20:00,46.26,46.26,46.17,46.18,33738.0,38.055,38.055,37.9809,37.9892,33738.0
2017-09-12 12:30:00,46.18,46.25,46.16,46.17,60294.0,37.9892,38.0468,37.9727,37.9809,60294.0
2017-09-12 12:40:00,46.16,46.22,46.16,46.21,31542.0,37.9727,38.0221,37.9727,38.0138,31542.0
2017-09-12 12:50:00,46.21,46.23,46.17,46.18,34891.0,38.0138,38.0303,37.9809,37.9892,34891.0
2017-09-12 13:00:00,46.19,46.21,46.18,46.19,40456.0,37.9974,38.0138,37.9892,37.9974,40456.0
2017-09-12 13:10:00,46.19,46.26,46.14,46.25,237859.0,37.9974,38.055,37.9563,38.0468,237859.0
2017-09-12 13:20:00,46.25,46.29,46.23,46.27,67203.0,38.0468,38.0797,38.0303,38.0632,67203.0
2017-09-12 13:30:00,46.27,46.29,46.23,46.26,48450.0,38.0632,38.0797,38.0303,38.055,48450.0
2017-09-12 13:40:00,46.26,46.31,46.26,46.31,49513.0,38.055,38.0961,38.055,38.0961,49513.0
2017-09-12 13:50:00,46.31,46.36,46.3,46.34,79198.0,38.0961,38.1372,38.0879,38.1208,79198.0
2017-09-12 14:00:00,46.34,46.36,46.29,46.3,50867.0,38.1208,38.1372,38.0797,38.0879,50867.0
2017-09-12 14:10:00,46.3,46.35,46.29,46.31,49180.0,38.0879,38.129,38.0797,38.0961,49180.0
2017-09-12 14:20:00,46.31,46.37,46.31,46.37,43074.0,38.0961,38.1455,38.0961,38.1455,43074.0
2017-09-12 14:30:00,46.36,46.46,46.36,46.43,70298.0,38.1372,38.2195,38.1372,38.1948,70298.0
2017-09-12 14:40:00,46.42,46.48,46.42,46.44,84826.0,38.1866,38.236,38.1866,38.2031,84826.0
2017-09-12 14:50:00,46.44,46.5,46.43,46.5,31253.0,38.2031,38.2524,38.1948,38.2524,31253.0
2017-09-12 15:00:00,46.5,46.54,46.47,46.54,246865.0,38.2524,38.2853,38.2277,38.2853,246865.0
2017-09-12 15:10:00,46.54,46.55,46.53,46.54,65079.0,38.2853,38.2935,38.2771,38.2853,65079.0
2017-09-12 15:20:00,46.55,46.56,46.53,46.55,115038.0,38.2935,38.3018,38.2771,38.2935,115038.0
2017-09-12 15:30:00,46.55,46.58,46.51,46.52,108239.0,38.2935,38.3182,38.2606,38.2689,108239.0
2017-09-12 15:40:00,46.52,46.57,46.5,46.57,153894.0,38.2689,38.31,38.2524,38.31,153894.0
2017-09-12 15:50:00,46.57,46.62,46.55,46.6,419323.0,38.31,38.3511,38.2935,38.3347,419323.0
2017-09-13 09:30:00,46.23,46.37,46.05,46.08,115178.0,38.0303,38.1455,37.8822,37.9069,115178.0
2017-09-13 09:40:00,46.09,46.11,45.89,45.97,61097.0,37.9151,37.9316,37.7506,37.8164,61097.0
2017-09-13 09:50:00,45.98,46.04,45.76,45.8,109173.0,37.8246,37.874,37.6437,37.6766,109173.0
2017-09-13 10:00:00,45.8,45.97,45.74,45.95,45654.0,37.6766,37.8164,37.6272,37.8,45654.0
2017-09-13 10:10:00,45.95,46.05,45.92,46.01,39936.0,37.8,37.8822,37.7753,37.8493,39936.0
2017-09-13 10:20:00,46.01,46.06,45.96,46.05,47745.0,37.8493,37.8905,37.8082,37.8822,47745.0
2017-09-13 10:30:00,46.05,46.18,46.05,46.12,40493.0,37.8822,37.9892,37.8822,37.9398,40493.0
2017-09-13 10:40:00,46.12,46.23,46.09,46.21,157025.0,37.9398,38.0303,37.9151,38.0138,157025.0
2017-09-13 10:50:00,46.22,46.22,46.08,46.08,96031.0,38.0221,38.0221,37.9069,37.9069,96031.0
2017-09-13 11:00:00,46.08,46.16,46.04,46.13,62196.0,37.9069,37.9727,37.874,37.948,62196.0
2017-09-13 11:10:00,46.14,46.16,46.07,46.09,22951.0,37.9563,37.9727,37.8987,37.9151,22951.0
2017-09-13 11:20:00,46.09,46.1,46.04,46.09,41660.0,37.9151,37.9234,37.874,37.9151,41660.0
2017-09-13 11:30:00,46.09,46.14,46.06,46.08,33036.0,37.9151,37.9563,37.8905,37.9069,33036.0
2017-09-13 11:40:00,46.08,46.11,46.05,46.07,31340.0,37.9069,37.9316,37.8822,37.8987,31340.0
2017-09-13 11:50:00,46.07,46.1,46.02,46.07,27835.0,37.8987,37.9234,37.8575,37.8987,27835.0
2017-09-13 12:00:00,46.07,46.1,46.05,46.1,23612.0,37.8987,37.9234,37.8822,37.9234,23612.0
2017-09-13 12:10:00,46.09,46.14,46.09,46.1,35755.0,37.9151,37.9563,37.9151,37.9234,35755.0
2017-09-13 12:20:00,46.11,46.13,46.1,46.11,17880.0,37.9316,37.948,37.9234,37.9316,17880.0
2017-09-13 12:30:00,46.11,46.14,46.1,46.13,18633.0,37.9316,37.9563,37.9234,37.948,18633.0
2017-09-13 12:40:00,46.13,46.17,46.13,46.16,19398.0,37.948,37.9809,37.948,37.9727,19398.0
2017-09-13 12:50:00,46.16,46.34,46.14,46.27,63482.0,37.9727,38.1208,37.9563,38.0632,63482.0
2017-09-13 13:00:00,46.27,46.28,46.22,46.24,52964.0,38.0632,38.0714,38.0221,38.0385,52964.0
2017-09-13 13:10:00,46.25,46.27,46.23,46.25,31247.0,38.0468,38.0632,38.0303,38.0468,31247.0
2017-09-13 13:20:00,46.25,46.25,46.2,46.21,38476.0,38.0468,38.0468,38.0056,38.0138,38476.0
2017-09-13 13:30:00,46.22,46.26,46.2,46.25,52290.0,38.0221,38.055,38.0056,38.0468,52290.0
2017-09-13 13:40:00,46.24,46.25,46.22,46.23,32536.0,38.0385,38.0468,38.0221,38.0303,32536.0
2017-09-13 13:50:00,46.23,46.24,46.18,46.19,32443.0,38.0303,38.0385,37.9892,37.9974,32443.0
2017-09-13 14:00:00,46.19,46.24,46.18,46.19,37708.0,37.9974,38.0385,37.9892,37.9974,37708.0
2017-09-13 14:10:00,46.2,46.21,46.16,46.17,38464.0,38.0056,38.0138,37.9727,37.9809,38464.0
2017-09-13 14:20:00,46.18,46.18,46.1,46.13,39708.0,37.9892,37.9892,37.9234,37.948,39708.0
2017-09-13 14:30:00,46.13,46.15,46.11,46.15,26921.0,37.948,37.9645,37.9316,37.9645,26921.0
2017-09-13 14:40:00,46.14,46.14,46.11,46.12,33086.0,37.9563,37.9563,37.9316,37.9398,33086.0
2017-09-13 14:50:00,46.13,46.18,46.12,46.13,43879.0,37.948,37.9892,37.9398,37.948,43879.0
2017-09-13 15:00:00,46.13,46.14,46.09,46.11,40252.0,37.948,37.9563,37.9151,37.9316,40252.0
2017-09-13 15:10:00,46.11,46.12,46.03,46.07,57774.0,37.9316,37.9398,37.8658,37.8987,57774.0
2017-09-13 15:20:00,46.08,46.09,46.02,46.02,46816.0,37.9069,37.9151,37.8575,37.8575,46816.0
2017-09-13 15:30:00,46.02,46.07,46.02,46.06,128818.0,37.8575,37.8987,37.8575,37.8905,128818.0
2017-09-13 15:40:00,46.06,46.1,46.04,46.07,139687.0,37.8905,37.9234,37.874,37.8987,139687.0
2017-09-13 15:50:00,46.07,46.15,46.06,46.13,314583.0,37.8987,37.9645,37.8905,37.948,314583.0
2017-09-14 09:30:00,46.09,46.09,45.96,46.06,47138.0,37.9151,37.9151,37.8082,37.8905,47138.0
2017-09-14 09:40:00,46.07,46.07,45.9,45.9,30461.0,37.8987,37.8987,37.7588,37.7588,30461.0
2017-09-14 09:50:00,45.9,45.94,45.85,45.87,69208.0,37.7588,37.7917,37.7177,37.7342,69208.0
2017-09-14 10:00:00,45.87,45.89,45.79,45.81,24900.0,37.7342,37.7506,37.6683,37.6848,24900.0
2017-09-14 10:10:00,45.82,45.84,45.78,45.83,52551.0,37.693,37.7095,37.6601,37.7012,52551.0
2017-09-14 10:20:00,45.82,45.83,45.73,45.75,33070.0,37.693,37.7012,37.619,37.6354,33070.0
2017-09-14 10:30:00,45.76,45.83,45.73,45.82,420028.0,37.6437,37.7012,37.619,37.693,420028.0
2017-09-14 10:40:00,45.82,45.82,45.54,45.55,94312.0,37.693,37.693,37.4627,37.4709,94312.0
2017-09-14 10:50:00,45.55,45.55,45.43,45.44,67363.0,37.4709,37.4709,37.3722,37.3804,67363.0
2017-09-14 11:00:00,45.44,45.54,45.44,45.53,142364.0,37.3804,37.4627,37.3804,37.4545,142364.0
2017-09-14 11:10:00,45.53,45.71,45.52,45.65,53235.0,37.4545,37.6025,37.4462,37.5532,53235.0
2017-09-14 11:20:00,45.66,45.75,45.63,45.75,50966.0,37.5614,37.6354,37.5367,37.6354,50966.0
2017-09-14 11:30:00,45.75,45.78,45.69,45.72,43967.0,37.6354,37.6601,37.5861,37.6108,43967.0
2017-09-14 11:40:00,45.72,45.76,45.72,45.74,63945.0,37.6108,37.6437,37.6108,37.6272,63945.0
2017-09-14 11:50:00,45.73,45.85,45.73,45.82,29334.0,37.619,37.7177,37.619,37.693,29334.0
2017-09-14 12:00:00,45.83,45.85,45.76,45.77,64143.0,37.7012,37.7177,37.6437,37.6519,64143.0
2017-09-14 12:10:00,45.77,45.83,45.76,45.82,22953.0,37.6519,37.7012,37.6437,37.693,22953.0
2017-09-14 12:20:00,45.82,45.87,45.82,45.86,23765.0,37.693,37.7342,37.693,37.7259,23765.0
2017-09-14 12:30:00,45.86,45.86,45.83,45.86,20534.0,37.7259,37.7259,37.7012,37.7259,20534.0
2017-09-14 12:40:00,45.86,45.87,45.83,45.84,38809.0,37.7259,37.7342,37.7012,37.7095,38809.0
2017-09-14 12:50:00,45.85,45.86,45.84,45.86,17006.0,37.7177,37.7259,37.7095,37.7259,17006.0
2017-09-14 13:00:00,45.85,45.86,45.83,45.84,25517.0,37.7177,37.7259,37.7012,37.7095,25517.0
2017-09-14 13:10:00,45.85,45.85,45.79,45.8,43137.0,37.7177,37.7177,37.6683,37.6766,43137.0
2017-09-14 13:20:00,45.79,45.83,45.76,45.8,43785.0,37.6683,37.7012,37.6437,37.6766,43785.0
2017-09-14 13:30:00,45.81,45.83,45.79,45.8,26809.0,37.6848,37.7012,37.6683,37.6766,26809.0
2017-09-14 13:40:00,45.79,45.81,45.77,45.79,39977.0,37.6683,37.6848,37.6519,37.6683,39977.0
2017-09-14 13:50:00,45.79,45.88,45.78,45.88,25818.0,37.6683,37.7424,37.6601,37.7424,25818.0
2017-09-14 14:00:00,45.88,45.92,45.87,45.92,27789.0,37.7424,37.7753,37.7342,37.7753,27789.0
2017-09-14 14:10:00,45.91,45.93,45.88,45.92,36391.0,37.7671,37.7835,37.7424,37.7753,36391.0
2017-09-14 14:20:00,45.92,45.93,45.87,45.88,55539.0,37.7753,37.7835,37.7342,37.7424,55539.0
2017-09-14 14:30:00,45.88,45.89,45.86,45.88,51975.0,37.7424,37.7506,37.7259,37.7424,51975.0
2017-09-14 14:40:00,45.88,45.93,45.87,45.92,36456.0,37.7424,37.7835,37.7342,37.7753,36456.0
2017-09-14 14:50:00,45.91,45.96,45.91,45.93,29619.0,37.7671,37.8082,37.7671,37.7835,29619.0
2017-09-14 15:00:00,45.92,45.95,45.91,45.94,36846.0,37.7753,37.8,37.7671,37.7917,36846.0
2017-09-14 15:10:00,45.94,45.98,45.93,45.94,37892.0,37.7917,37.8246,37.7835,37.7917,37892.0
2017-09-14 15:20:00,45.94,45.97,45.91,45.93,40847.0,37.7917,37.8164,37.7671,37.7835,40847.0
2017-09-14 15:30:00,45.93,45.95,45.92,45.93,47456.0,37.7835,37.8,37.7753,37.7835,47456.0
2017-09-14 15:40:00,45.94,45.97,45.91,45.95,140745.0,37.7917,37.8164,37.7671,37.8,140745.0
2017-09-14 15:50:00,45.95,46.07,45.93,46.06,439955.0,37.8,37.8987,37.7835,37.8905,439955.0
2017-09-15 09:30:00,46.07,46.24,45.96,46.21,519268.0,37.8987,38.0385,37.8082,38.0138,519268.0
2017-09-15 09:40:00,46.21,46.45,46.21,46.36,47960.0,38.0138,38.2113,38.0138,38.1372,47960.0
2017-09-15 09:50:00,46.36,46.36,46.1,46.18,101327.0,38.1372,38.1372,37.9234,37.9892,101327.0
2017-09-15 10:00:00,46.17,46.21,46.09,46.21,84782.0,37.9809,38.0138,37.9151,38.0138,84782.0
2017-09-15 10:10:00,46.22,46.23,46.14,46.19,61444.0,38.0221,38.0303,37.9563,37.9974,61444.0
2017-09-15 10:20:00,46.19,46.22,46.14,46.19,50045.0,37.9974,38.0221,37.9563,37.9974,50045.0
2017-09-15 10:30:00,46.19,46.19,46.07,46.07,66231.0,37.9974,37.9974,37.8987,37.8987,66231.0
2017-09-15 10:40:00,46.07,46.14,46.03,46.14,50087.0,37.8987,37.9563,37.8658,37.9563,50087.0
2017-09-15 10:50:00,46.14,46.15,46.08,46.15,27062.0,37.9563,37.9645,37.9069,37.9645,27062.0
2017-09-15 11:00:00,46.14,46.17,46.12,46.14,31123.0,37.9563,37.9809,37.9398,37.9563,31123.0
2017-09-15 11:10:00,46.15,46.15,46.09,46.09,19732.0,37.9645,37.9645,37.9151,37.9151,19732.0
2017-09-15 11:20:00,46.09,46.16,46.08,46.15,24707.0,37.9151,37.9727,37.9069,37.9645,24707.0
2017-09-15 11:30:00,46.15,46.2,46.15,46.19,25033.0,37.9645,38.0056,37.9645,37.9974,25033.0
2017-09-15 11:40:00,46.19,46.2,46.14,46.15,29137.0,37.9974,38.0056,37.9563,37.9645,29137.0
2017-09-15 11:50:00,46.15,46.21,46.14,46.21,19096.0,37.9645,38.0138,37.9563,38.0138,19096.0
2017-09-15 12:00:00,46.2,46.21,46.11,46.13,50771.0,38.0056,38.0138,37.9316,37.948,50771.0
2017-09-15 12:10:00,46.13,46.14,46.1,46.13,21417.0,37.948,37.9563,37.9234,37.948,21417.0
2017-09-15 12:20:00,46.13,46.17,46.13,46.16,23913.0,37.948,37.9809,37.948,37.9727,23913.0
2017-09-15 12:30:00,46.16,46.18,46.14,46.18,19236.0,37.9727,37.9892,37.9563,37.9892,19236.0
2017-09-15 12:40:00,46.18,46.23,46.17,46.23,17951.0,37.9892,38.0303,37.9809,38.0303,17951.0
2017-09-15 12:50:00,46.23,46.23,46.19,46.2,22260.0,38.0303,38.0303,37.9974,38.0056,22260.0
2017-09-15 13:00:00,46.2,46.22,46.19,46.22,13799.0,38.0056,38.0221,37.9974,38.0221,13799.0
2017-09-15 13:10:00,46.22,46.22,46.16,46.19,47682.0,38.0221,38.0221,37.9727,37.9974,47682.0
2017-09-15 13:20:00,46.19,46.21,46.18,46.21,16328.0,37.9974,38.0138,37.9892,38.0138,16328.0
2017-09-15 13:30:00,46.21,46.24,46.16,46.17,15938.0,38.0138,38.0385,37.9727,37.9809,15938.0
2017-09-15 13:40:00,46.16,46.17,46.14,46.14,23700.0,37.9727,37.9809,37.9563,37.9563,23700.0
2017-09-15 13:50:00,46.14,46.17,46.13,46.15,21511.0,37.9563,37.9809,37.948,37.9645,21511.0
2017-09-15 14:00:00,46.15,46.18,46.14,46.18,12021.0,37.9645,37.9892,37.9563,37.9892,12021.0
2017-09-15 14:10:00,46.18,46.2,46.16,46.19,29460.0,37.9892,38.0056,37.9727,37.9974,29460.0
2017-09-15 14:20:00,46.19,46.19,46.18,46.19,10508.0,37.9974,37.9974,37.9892,37.9974,10508.0
2017-09-15 14:30:00,46.19,46.2,46.14,46.15,27108.0,37.9974,38.0056,37.9563,37.9645,27108.0
2017-09-15 14:40:00,46.14,46.16,46.14,46.16,26928.0,37.9563,37.9727,37.9563,37.9727,26928.0
2017-09-15 14:50:00,46.16,46.17,46.14,46.17,21739.0,37.9727,37.9809,37.9563,37.9809,21739.0
2017-09-15 15:00:00,46.16,46.16,46.09,46.11,41514.0,37.9727,37.9727,37.9151,37.9316,41514.0
2017-09-15 15:10:00,46.12,46.12,46.08,46.09,67339.0,37.9398,37.9398,37.9069,37.9151,67339.0
2017-09-15 15:20:00,46.09,46.11,46.08,46.1,88016.0,37.9151,37.9316,37.9069,37.9234,88016.0
2017-09-15 15:30:00,46.09,46.13,46.08,46.09,98519.0,37.9151,37.948,37.9069,37.9151,98519.0
2017-09-15 15:40:00,46.09,46.09,46.05,46.07,149514.0,37.9151,37.9151,37.8822,37.8987,149514.0
2017-09-15 15:50:00,46.07,46.07,45.97,46.02,493475.0,37.8987,37.8987,37.8164,37.8575,493475.0
2017-09-18 09:30:00,46.17,46.32,46.09,46.19,66379.0,37.9809,38.1043,37.9151,37.9974,66379.0
2017-09-18 09:40:00,46.19,46.22,46.11,46.18,71311.0,37.9974,38.0221,37.9316,37.9892,71311.0
2017-09-18 09:50:00,46.18,46.26,46.15,46.2,63163.0,37.9892,38.055,37.9645,38.0056,63163.0
2017-09-18 10:00:00,46.21,46.21,45.99,45.99,36187.0,38.0138,38.0138,37.8329,37.8329,36187.0
2017-09-18 10:10:00,45.99,46.03,45.9,46.03,71070.0,37.8329,37.8658,37.7588,37.8658,71070.0
2017-09-18 10:20:00,46.02,46.08,45.99,46.07,52629.0,37.8575,37.9069,37.8329,37.8987,52629.0
2017-09-18 10:30:00,46.07,46.11,46.01,46.07,177241.0,37.8987,37.9316,37.8493,37.8987,177241.0
2017-09-18 10:40:00,46.06,46.07,45.98,46.0,48239.0,37.8905,37.8987,37.8246,37.8411,48239.0
2017-09-18 10:50:00,46.0,46.01,45.97,46.0,77466.0,37.8411,37.8493,37.8164,37.8411,77466.0
2017-09-18 11:00:00,46.0,46.13,45.99,46.13,58839.0,37.8411,37.948,37.8329,37.948,58839.0
2017-09-18 11:10:00,46.13,46.21,46.11,46.19,59363.0,37.948,38.0138,37.9316,37.9974,59363.0
2017-09-18 11:20:00,46.2,46.23,46.17,46.21,29837.0,38.0056,38.0303,37.9809,38.0138,29837.0
2017-09-18 11:30:00,46.23,46.31,46.23,46.29,38241.0,38.0303,38.0961,38.0303,38.0797,38241.0
2017-09-18 11:40:00,46.29,46.31,46.24,46.26,37126.0,38.0797,38.0961,38.0385,38.055,37126.0
2017-09-18 11:50:00,46.25,46.28,46.24,46.28,32312.0,38.0468,38.0714,38.0385,38.0714,32312.0
2017-09-18 12:00:00,46.28,46.31,46.28,46.29,17602.0,38.0714,38.0961,38.0714,38.0797,17602.0
2017-09-18 12:10:00,46.29,46.3,46.25,46.25,215533.0,38.0797,38.0879,38.0468,38.0468,215533.0
2017-09-18 12:20:00,46.25,46.26,46.21,46.22,22674.0,38.0468,38.055,38.0138,38.0221,22674.0
2017-09-18 12:30:00,46.22,46.25,46.21,46.24,19083.0,38.0221,38.0468,38.0138,38.0385,19083.0
2017-09-18 12:40:00,46.25,46.27,46.24,46.25,19068.0,38.0468,38.0632,38.0385,38.0468,19068.0
2017-09-18 12:50:00,46.25,46.28,46.24,46.26,22108.0,38.0468,38.0714,38.0385,38.055,22108.0
2017-09-18 13:00:00,46.27,46.28,46.24,46.24,11358.0,38.0632,38.0714,38.0385,38.0385,11358.0
2017-09-18 13:10:00,46.24,46.29,46.24,46.28,32387.0,38.0385,38.0797,38.0385,38.0714,32387.0
2017-09-18 13:20:00,46.27,46.27,46.26,46.27,9108.0,38.0632,38.0632,38.055,38.0632,9108.0
2017-09-18 13:30:00,46.26,46.27,46.17,46.2,62865.0,38.055,38.0632,37.9809,38.0056,62865.0
2017-09-18 13:40:00,46.2,46.21,46.18,46.2,46445.0,38.0056,38.0138,37.9892,38.0056,46445.0
2017-09-18 13:50:00,46.2,46.22,46.17,46.18,48002.0,38.0056,38.0221,37.9809,37.9892,48002.0
2017-09-18 14:00:00,46.17,46.2,46.16,46.18,58847.0,37.9809,38.0056,37.9727,37.9892,58847.0
2017-09-18 14:10:00,46.19,46.2,46.18,46.18,13411.0,37.9974,38.0056,37.9892,37.9892,13411.0
2017-09-18 14:20:00,46.19,46.2,46.15,46.16,60698.0,37.9974,38.0056,37.9645,37.9727,60698.0
2017-09-18 14:30:00,46.17,46.21,46.16,46.21,21446.0,37.9809,38.0138,37.9727,38.0138,21446.0
2017-09-18 14:40:00,46.2,46.24,46.19,46.23,42124.0,38.0056,38.0385,37.9974,38.0303,42124.0
2017-09-18 14:50:00,46.23,46.27,46.23,46.27,45630.0,38.0303,38.0632,38.0303,38.0632,45630.0
2017-09-18 15:00:00,46.27,46.29,46.26,46.28,18259.0,38.0632,38.0797,38.055,38.0714,18259.0
2017-09-18 15:10:00,46.29,46.29,46.23,46.23,23016.0,38.0797,38.0797,38.0303,38.0303,23016.0
2017-09-18 15:20:00,46.24,46.27,46.23,46.24,78142.0,38.0385,38.0632,38.0303,38.0385,78142.0
2017-09-18 15:30:00,46.25,46.29,46.24,46.26,38954.0,38.0468,38.0797,38.0385,38.055,38954.0
2017-09-18 15:40:00,46.27,46.28,46.23,46.28,132541.0,38.0632,38.0714,38.0303,38.0714,132541.0
2017-09-18 15:50:00,46.28,46.33,46.24,46.31,423850.0,38.0714,38.1126,38.0385,38.0961,423850.0
2017-09-19 09:30:00,47.14,48.3,47.14,47.8,501237.0,38.7789,39.7332,38.7789,39.3218,501237.0
2017-09-19 09:40:00,47.78,47.83,47.53,47.59,419427.0,39.3054,39.3465,39.0997,39.1491,419427.0
2017-09-19 09:50:00,47.59,47.8,47.53,47.73,117222.0,39.1491,39.3218,39.0997,39.2643,117222.0
2017-09-19 10:00:00,47.73,47.79,47.64,47.68,301383.0,39.2643,39.3136,39.1902,39.2231,301383.0
2017-09-19 10:10:00,47.68,47.71,47.62,47.64,121167.0,39.2231,39.2478,39.1738,39.1902,121167.0
2017-09-19 10:20:00,47.63,47.65,47.44,47.5,210791.0,39.182,39.1984,39.0257,39.075,210791.0
2017-09-19 10:30:00,47.49,47.65,47.45,47.65,214837.0,39.0668,39.1984,39.0339,39.1984,214837.0
2017-09-19 10:40:00,47.65,47.78,47.6,47.75,155110.0,39.1984,39.3054,39.1573,39.2807,155110.0
2017-09-19 10:50:00,47.74,47.75,47.68,47.73,388300.0,39.2725,39.2807,39.2231,39.2643,388300.0
2017-09-19 11:00:00,47.74,48.0,47.72,47.95,189477.0,39.2725,39.4864,39.256,39.4452,189477.0
2017-09-19 11:10:00,47.95,47.98,47.78,47.82,77421.0,39.4452,39.4699,39.3054,39.3383,77421.0
2017-09-19 11:20:00,47.82,47.91,47.76,47.87,68877.0,39.3383,39.4123,39.2889,39.3794,68877.0
2017-09-19 11:30:00,47.87,47.93,47.83,47.89,159969.0,39.3794,39.4288,39.3465,39.3959,159969.0
2017-09-19 11:40:00,47.89,47.91,47.85,47.86,96758.0,39.3959,39.4123,39.363,39.3712,96758.0
2017-09-19 11:50:00,47.86,47.89,47.82,47.83,52841.0,39.3712,39.3959,39.3383,39.3465,52841.0
2017-09-19 12:00:00,47.82,47.88,47.81,47.82,86022.0,39.3383,39.3876,39.3301,39.3383,86022.0
2017-09-19 12:10:00,47.82,47.89,47.8,47.87,49317.0,39.3383,39.3959,39.3218,39.3794,49317.0
2017-09-19 12:20:00,47.88,47.9,47.8,47.86,84456.0,39.3876,39.4041,39.3218,39.3712,84456.0
2017-09-19 12:30:00,47.87,47.96,47.86,47.94,82633.0,39.3794,39.4535,39.3712,39.437,82633.0
2017-09-19 12:40:00,47.94,47.99,47.93,47.97,97704.0,39.437,39.4781,39.4288,39.4617,97704.0
2017-09-19 12:50:00,47.96,47.98,47.88,47.88,72680.0,39.4535,39.4699,39.3876,39.3876,72680.0
2017-09-19 13:00:00,47.88,47.89,47.79,47.8,59509.0,39.3876,39.3959,39.3136,39.3218,59509.0
2017-09-19 13:10:00,47.81,47.82,47.79,47.82,48906.0,39.3301,39.3383,39.3136,39.3383,48906.0
2017-09-19 13:20:00,47.82,47.86,47.8,47.85,95652.0,39.3383,39.3712,39.3218,39.363,95652.0
2017-09-19 13:30:00,47.84,47.85,47.75,47.77,53466.0,39.3547,39.363,39.2807,39.2972,53466.0
2017-09-19 13:40:00,47.77,47.78,47.75,47.75,57854.0,39.2972,39.3054,39.2807,39.2807,57854.0
2017-09-19 13:50:00,47.76,47.76,47.69,47.7,148719.0,39.2889,39.2889,39.2313,39.2396,148719.0
2017-09-19 14:00:00,47.7,47.75,47.66,47.68,70652.0,39.2396,39.2807,39.2067,39.2231,70652.0
2017-09-19 14:10:00,47.69,47.8,47.68,47.8,98445.0,39.2313,39.3218,39.2231,39.3218,98445.0
2017-09-19 14:20:00,47.79,47.8,47.56,47.59,79204.0,39.3136,39.3218,39.1244,39.1491,79204.0
2017-09-19 14:30:00,47.59,47.7,47.59,47.69,73552.0,39.1491,39.2396,39.1491,39.2313,73552.0
2017-09-19 14:40:00,47.69,47.73,47.66,47.67,104490.0,39.2313,39.2643,39.2067,39.2149,104490.0
2017-09-19 14:50:00,47.67,47.69,47.6,47.66,73365.0,39.2149,39.2313,39.1573,39.2067,73365.0
2017-09-19 15:00:00,47.66,47.66,47.54,47.55,95087.0,39.2067,39.2067,39.1079,39.1162,95087.0
2017-09-19 15:10:00,47.55,47.59,47.5,47.57,196400.0,39.1162,39.1491,39.075,39.1326,196400.0
2017-09-19 15:20:00,47.58,47.6,47.5,47.58,140769.0,39.1409,39.1573,39.075,39.1409,140769.0
2017-09-19 15:30:00,47.58,47.62,47.56,47.62,127649.0,39.1409,39.1738,39.1244,39.1738,127649.0
2017-09-19 15:40:00,47.62,47.62,47.56,47.59,262357.0,39.1738,39.1738,39.1244,39.1491,262357.0
2017-09-19 15:50:00,47.59,47.63,47.58,47.62,402323.0,39.1491,39.182,39.1409,39.1738,402323.0
2017-09-20 09:30:00,47.67,47.89,47.5,47.75,534528.0,39.2149,39.3959,39.075,39.2807,534528.0
2017-09-20 09:40:00,47.76,47.79,47.6,47.7,234993.0,39.2889,39.3136,39.1573,39.2396,234993.0
2017-09-20 09:50:00,47.7,47.83,47.58,47.71,177539.0,39.2396,39.3465,39.1409,39.2478,177539.0
2017-09-20 10:00:00,47.71,47.71,47.54,47.58,104849.0,39.2478,39.2478,39.1079,39.1409,104849.0
2017-09-20 10:10:00,47.58,47.62,47.54,47.61,85378.0,39.1409,39.1738,39.1079,39.1655,85378.0
2017-09-20 10:20:00,47.6,47.67,47.58,47.63,77619.0,39.1573,39.2149,39.1409,39.182,77619.0
2017-09-20 10:30:00,47.63,47.76,47.58,47.75,70938.0,39.182,39.2889,39.1409,39.2807,70938.0
2017-09-20 10:40:00,47.75,47.77,47.71,47.77,34344.0,39.2807,39.2972,39.2478,39.2972,34344.0
2017-09-20 10:50:00,47.76,47.96,47.76,47.95,69455.0,39.2889,39.4535,39.2889,39.4452,69455.0
2017-09-20 11:00:00,47.96,48.01,47.87,47.95,78770.0,39.4535,39.4946,39.3794,39.4452,78770.0
2017-09-20 11:10:00,47.94,47.94,47.84,47.84,34265.0,39.437,39.437,39.3547,39.3547,34265.0
2017-09-20 11:20:00,47.84,47.86,47.8,47.83,62239.0,39.3547,39.3712,39.3218,39.3465,62239.0
2017-09-20 11:30:00,47.83,47.83,47.67,47.68,73345.0,39.3465,39.3465,39.2149,39.2231,73345.0
2017-09-20 11:40:00,47.68,47.77,47.65,47.77,117971.0,39.2231,39.2972,39.1984,39.2972,117971.0
2017-09-20 11:50:00,47.77,47.83,47.76,47.78,72494.0,39.2972,39.3465,39.2889,39.3054,72494.0
2017-09-20 12:00:00,47.77,47.81,47.75,47.79,34217.0,39.2972,39.3301,39.2807,39.3136,34217.0
2017-09-20 12:10:00,47.79,47.84,47.78,47.82,33732.0,39.3136,39.3547,39.3054,39.3383,33732.0
2017-09-20 12:20:00,47.82,47.83,47.77,47.8,37539.0,39.3383,39.3465,39.2972,39.3218,37539.0
2017-09-20 12:30:00,47.81,47.82,47.79,47.8,40186.0,39.3301,39.3383,39.3136,39.3218,40186.0
2017-09-20 12:40:00,47.8,47.81,47.73,47.74,21609.0,39.3218,39.3301,39.2643,39.2725,21609.0
2017-09-20 12:50:00,47.73,47.75,47.72,47.74,32078.0,39.2643,39.2807,39.256,39.2725,32078.0
2017-09-20 13:00:00,47.74,47.78,47.72,47.78,26819.0,39.2725,39.3054,39.256,39.3054,26819.0
2017-09-20 13:10:00,47.78,47.82,47.77,47.78,33545.0,39.3054,39.3383,39.2972,39.3054,33545.0
2017-09-20 13:20:00,47.78,47.82,47.77,47.8,22394.0,39.3054,39.3383,39.2972,39.3218,22394.0
2017-09-20 13:30:00,47.81,47.82,47.78,47.8,33541.0,39.3301,39.3383,39.3054,39.3218,33541.0
2017-09-20 13:40:00,47.79,47.86,47.79,47.85,115376.0,39.3136,39.3712,39.3136,39.363,115376.0
2017-09-20 13:50:00,47.85,47.91,47.83,47.83,34989.0,39.363,39.4123,39.3465,39.3465,34989.0
2017-09-20 14:00:00,47.82,47.96,47.75,47.8,89146.0,39.3383,39.4535,39.2807,39.3218,89146.0
2017-09-20 14:10:00,47.81,47.93,47.81,47.92,55227.0,39.3301,39.4288,39.3301,39.4206,55227.0
2017-09-20 14:20:00,47.93,47.93,47.8,47.82,50969.0,39.4288,39.4288,39.3218,39.3383,50969.0
2017-09-20 14:30:00,47.83,47.84,47.77,47.8,60179.0,39.3465,39.3547,39.2972,39.3218,60179.0
2017-09-20 14:40:00,47.79,47.82,47.71,47.78,45300.0,39.3136,39.3383,39.2478,39.3054,45300.0
2017-09-20 14:50:00,47.78,47.81,47.73,47.79,70278.0,39.3054,39.3301,39.2643,39.3136,70278.0
2017-09-20 15:00:00,47.8,47.81,47.71,47.72,47807.0,39.3218,39.3301,39.2478,39.256,47807.0
2017-09-20 15:10:00,47.72,47.76,47.69,47.7,71062.0,39.256,39.2889,39.2313,39.2396,71062.0
2017-09-20 15:20:00,47.7,47.71,47.65,47.7,65604.0,39.2396,39.2478,39.1984,39.2396,65604.0
2017-09-20 15:30:00,47.7,47.76,47.7,47.73,92512.0,39.2396,39.2889,39.2396,39.2643,92512.0
2017-09-20 15:40:00,47.73,47.73,47.7,47.72,129909.0,39.2643,39.2643,39.2396,39.256,129909.0
2017-09-20 15:50:00,47.72,47.79,47.68,47.7,435882.0,39.256,39.3136,39.2231,39.2396,435882.0
2017-09-21 09:30:00,47.64,48.11,47.64,48.11,74688.0,39.1902,39.5769,39.1902,39.5769,74688.0
2017-09-21 09:40:00,48.12,48.13,47.99,48.0,87071.0,39.5851,39.5933,39.4781,39.4864,87071.0
2017-09-21 09:50:00,48.0,48.04,47.92,47.92,30072.0,39.4864,39.5193,39.4206,39.4206,30072.0
2017-09-21 10:00:00,47.92,47.92,47.76,47.77,54584.0,39.4206,39.4206,39.2889,39.2972,54584.0
2017-09-21 10:10:00,47.76,47.77,47.68,47.77,39282.0,39.2889,39.2972,39.2231,39.2972,39282.0
2017-09-21 10:20:00,47.78,47.78,47.65,47.72,32874.0,39.3054,39.3054,39.1984,39.256,32874.0
2017-09-21 10:30:00,47.72,47.83,47.7,47.81,22661.0,39.256,39.3465,39.2396,39.3301,22661.0
2017-09-21 10:40:00,47.8,47.81,47.7,47.75,127576.0,39.3218,39.3301,39.2396,39.2807,127576.0
2017-09-21 10:50:00,47.75,47.79,47.7,47.76,48425.0,39.2807,39.3136,39.2396,39.2889,48425.0
2017-09-21 11:00:00,47.76,47.8,47.68,47.75,136908.0,39.2889,39.3218,39.2231,39.2807,136908.0
2017-09-21 11:10:00,47.75,47.75,47.65,47.7,104855.0,39.2807,39.2807,39.1984,39.2396,104855.0
2017-09-21 11:20:00,47.7,47.72,47.67,47.71,66939.0,39.2396,39.256,39.2149,39.2478,66939.0
2017-09-21 11:30:00,47.71,47.72,47.65,47.69,45983.0,39.2478,39.256,39.1984,39.2313,45983.0
2017-09-21 11:40:00,47.69,47.7,47.65,47.68,27942.0,39.2313,39.2396,39.1984,39.2231,27942.0
2017-09-21 11:50:00,47.68,47.68,47.62,47.66,22707.0,39.2231,39.2231,39.1738,39.2067,22707.0
2017-09-21 12:00:00,47.65,47.69,47.64,47.64,23722.0,39.1984,39.2313,39.1902,39.1902,23722.0
2017-09-21 12:10:00,47.65,47.69,47.63,47.67,46154.0,39.1984,39.2313,39.182,39.2149,46154.0
2017-09-21 12:20:00,47.67,47.7,47.63,47.7,26297.0,39.2149,39.2396,39.182,39.2396,26297.0
2017-09-21 12:30:00,47.69,47.7,47.64,47.64,15099.0,39.2313,39.2396,39.1902,39.1902,15099.0
2017-09-21 12:40:00,47.64,47.66,47.59,47.61,15244.0,39.1902,39.2067,39.1491,39.1655,15244.0
2017-09-21 12:50:00,47.6,47.62,47.58,47.61,15675.0,39.1573,39.1738,39.1409,39.1655,15675.0
2017-09-21 13:00:00,47.61,47.7,47.58,47.68,103281.0,39.1655,39.2396,39.1409,39.2231,103281.0
2017-09-21 13:10:00,47.68,47.72,47.65,47.67,108063.0,39.2231,39.256,39.1984,39.2149,108063.0
2017-09-21 13:20:00,47.67,47.7,47.64,47.69,178743.0,39.2149,39.2396,39.1902,39.2313,178743.0
2017-09-21 13:30:00,47.69,47.7,47.66,47.69,52094.0,39.2313,39.2396,39.2067,39.2313,52094.0
2017-09-21 13:40:00,47.69,47.72,47.65,47.69,116243.0,39.2313,39.256,39.1984,39.2313,116243.0
2017-09-21 13:50:00,47.69,47.77,47.69,47.76,90549.0,39.2313,39.2972,39.2313,39.2889,90549.0
2017-09-21 14:00:00,47.76,47.84,47.74,47.77,61961.0,39.2889,39.3547,39.2725,39.2972,61961.0
2017-09-21 14:10:00,47.77,47.77,47.72,47.76,27222.0,39.2972,39.2972,39.256,39.2889,27222.0
2017-09-21 14:20:00,47.76,47.81,47.74,47.79,34010.0,39.2889,39.3301,39.2725,39.3136,34010.0
2017-09-21 14:30:00,47.79,47.8,47.71,47.73,34523.0,39.3136,39.3218,39.2478,39.2643,34523.0
2017-09-21 14:40:00,47.74,47.76,47.7,47.72,109480.0,39.2725,39.2889,39.2396,39.256,109480.0
2017-09-21 14:50:00,47.72,47.75,47.71,47.73,17984.0,39.256,39.2807,39.2478,39.2643,17984.0
2017-09-21 15:00:00,47.73,47.76,47.73,47.76,17022.0,39.2643,39.2889,39.2643,39.2889,17022.0
2017-09-21 15:10:00,47.76,47.76,47.7,47.71,19329.0,39.2889,39.2889,39.2396,39.2478,19329.0
2017-09-21 15:20:00,47.7,47.75,47.69,47.7,73079.0,39.2396,39.2807,39.2313,39.2396,73079.0
2017-09-21 15:30:00,47.7,47.71,47.64,47.65,55920.0,39.2396,39.2478,39.1902,39.1984,55920.0
2017-09-21 15:40:00,47.65,47.69,47.62,47.68,68062.0,39.1984,39.2313,39.1738,39.2231,68062.0
2017-09-21 15:50:00,47.68,47.71,47.67,47.68,314330.0,39.2231,39.2478,39.2149,39.2231,314330.0
2017-09-22 09:30:00,47.61,47.77,47.42,47.69,300152.0,39.1655,39.2972,39.0092,39.2313,300152.0
2017-09-22 09:40:00,47.71,47.71,47.5,47.65,97771.0,39.2478,39.2478,39.075,39.1984,97771.0
2017-09-22 09:50:00,47.65,47.65,47.47,47.52,49743.0,39.1984,39.1984,39.0504,39.0915,49743.0
2017-09-22 10:00:00,47.52,47.57,47.48,47.5,31562.0,39.0915,39.1326,39.0586,39.075,31562.0
2017-09-22 10:10:00,47.51,47.6,47.5,47.57,34211.0,39.0833,39.1573,39.075,39.1326,34211.0
2017-09-22 10:20:00,47.59,47.61,47.55,47.59,20035.0,39.1491,39.1655,39.1162,39.1491,20035.0
2017-09-22 10:30:00,47.59,47.59,47.53,47.56,23327.0,39.1491,39.1491,39.0997,39.1244,23327.0
2017-09-22 10:40:00,47.55,47.63,47.55,47.59,93047.0,39.1162,39.182,39.1162,39.1491,93047.0
2017-09-22 10:50:00,47.59,47.63,47.58,47.59,88683.0,39.1491,39.182,39.1409,39.1491,88683.0
2017-09-22 11:00:00,47.58,47.65,47.53,47.65,167879.0,39.1409,39.1984,39.0997,39.1984,167879.0
2017-09-22 11:10:00,47.65,47.73,47.65,47.72,14906.0,39.1984,39.2643,39.1984,39.256,14906.0
2017-09-22 11:20:00,47.72,47.73,47.65,47.7,16154.0,39.256,39.2643,39.1984,39.2396,16154.0
2017-09-22 11:30:00,47.7,47.77,47.69,47.77,16817.0,39.2396,39.2972,39.2313,39.2972,16817.0
2017-09-22 11:40:00,47.77,47.78,47.74,47.75,11467.0,39.2972,39.3054,39.2725,39.2807,11467.0
2017-09-22 11:50:00,47.76,47.78,47.73,47.76,27020.0,39.2889,39.3054,39.2643,39.2889,27020.0
2017-09-22 12:00:00,47.75,47.77,47.74,47.75,13111.0,39.2807,39.2972,39.2725,39.2807,13111.0
2017-09-22 12:10:00,47.75,47.76,47.71,47.75,27694.0,39.2807,39.2889,39.2478,39.2807,27694.0
2017-09-22 12:20:00,47.75,47.75,47.68,47.7,13555.0,39.2807,39.2807,39.2231,39.2396,13555.0
2017-09-22 12:30:00,47.7,47.72,47.64,47.65,19406.0,39.2396,39.256,39.1902,39.1984,19406.0
2017-09-22 12:40:00,47.65,47.72,47.64,47.71,208195.0,39.1984,39.256,39.1902,39.2478,208195.0
2017-09-22 12:50:00,47.71,47.73,47.7,47.71,13016.0,39.2478,39.2643,39.2396,39.2478,13016.0
2017-09-22 13:00:00,47.7,47.71,47.68,47.7,13667.0,39.2396,39.2478,39.2231,39.2396,13667.0
2017-09-22 13:10:00,47.69,47.72,47.68,47.72,36471.0,39.2313,39.256,39.2231,39.256,36471.0
2017-09-22 13:20:00,47.71,47.76,47.7,47.71,16888.0,39.2478,39.2889,39.2396,39.2478,16888.0
2017-09-22 13:30:00,47.7,47.73,47.69,47.73,11200.0,39.2396,39.2643,39.2313,39.2643,11200.0
2017-09-22 13:40:00,47.74,47.78,47.74,47.77,14804.0,39.2725,39.3054,39.2725,39.2972,14804.0
2017-09-22 13:50:00,47.77,47.78,47.73,47.75,22948.0,39.2972,39.3054,39.2643,39.2807,22948.0
2017-09-22 14:00:00,47.74,47.75,47.7,47.7,17504.0,39.2725,39.2807,39.2396,39.2396,17504.0
2017-09-22 14:10:00,47.7,47.75,47.69,47.73,52625.0,39.2396,39.2807,39.2313,39.2643,52625.0
2017-09-22 14:20:00,47.73,47.75,47.73,47.75,21771.0,39.2643,39.2807,39.2643,39.2807,21771.0
2017-09-22 14:30:00,47.75,47.79,47.74,47.79,19917.0,39.2807,39.3136,39.2725,39.3136,19917.0
2017-09-22 14:40:00,47.79,47.82,47.78,47.81,26047.0,39.3136,39.3383,39.3054,39.3301,26047.0
2017-09-22 14:50:00,47.81,47.86,47.8,47.84,25209.0,39.3301,39.3712,39.3218,39.3547,25209.0
2017-09-22 15:00:00,47.84,47.85,47.83,47.84,23110.0,39.3547,39.363,39.3465,39.3547,23110.0
2017-09-22 15:10:00,47.85,47.91,47.84,47.91,33250.0,39.363,39.4123,39.3547,39.4123,33250.0
2017-09-22 15:20:00,47.91,47.92,47.88,47.89,45415.0,39.4123,39.4206,39.3876,39.3959,45415.0
2017-09-22 15:30:00,47.89,47.91,47.86,47.91,77493.0,39.3959,39.4123,39.3712,39.4123,77493.0
2017-09-22 15:40:00,47.91,48.0,47.9,47.98,137681.0,39.4123,39.4864,39.4041,39.4699,137681.0
2017-09-22 15:50:00,47.98,48.02,47.97,47.97,318891.0,39.4699,39.5028,39.4617,39.4617,318891.0
2017-09-25 09:30:00,47.93,47.94,47.8,47.87,321828.0,39.4288,39.437,39.3218,39.3794,321828.0
2017-09-25 09:40:00,47.87,47.96,47.68,47.72,104686.0,39.3794,39.4535,39.2231,39.256,104686.0
2017-09-25 09:50:00,47.73,47.73,47.61,47.68,52046.0,39.2643,39.2643,39.1655,39.2231,52046.0
2017-09-25 10:00:00,47.7,47.77,47.68,47.76,43905.0,39.2396,39.2972,39.2231,39.2889,43905.0
2017-09-25 10:10:00,47.75,47.8,47.7,47.78,214526.0,39.2807,39.3218,39.2396,39.3054,214526.0
2017-09-25 10:20:00,47.78,47.82,47.75,47.79,43013.0,39.3054,39.3383,39.2807,39.3136,43013.0
2017-09-25 10:30:00,47.79,47.91,47.78,47.88,64919.0,39.3136,39.4123,39.3054,39.3876,64919.0
2017-09-25 10:40:00,47.88,47.9,47.81,47.87,61530.0,39.3876,39.4041,39.3301,39.3794,61530.0
2017-09-25 10:50:00,47.87,47.89,47.82,47.84,54388.0,39.3794,39.3959,39.3383,39.3547,54388.0
2017-09-25 11:00:00,47.84,47.84,47.65,47.74,60283.0,39.3547,39.3547,39.1984,39.2725,60283.0
2017-09-25 11:10:00,47.74,47.77,47.68,47.68,39526.0,39.2725,39.2972,39.2231,39.2231,39526.0
2017-09-25 11:20:00,47.69,47.86,47.66,47.85,41857.0,39.2313,39.3712,39.2067,39.363,41857.0
2017-09-25 11:30:00,47.86,47.99,47.84,47.97,158272.0,39.3712,39.4781,39.3547,39.4617,158272.0
2017-09-25 11:40:00,47.97,47.98,47.92,47.97,62720.0,39.4617,39.4699,39.4206,39.4617,62720.0
2017-09-25 11:50:00,47.96,47.97,47.9,47.91,34709.0,39.4535,39.4617,39.4041,39.4123,34709.0
2017-09-25 12:00:00,47.91,47.94,47.87,47.91,35808.0,39.4123,39.437,39.3794,39.4123,35808.0
2017-09-25 12:10:00,47.9,47.95,47.87,47.93,43607.0,39.4041,39.4452,39.3794,39.4288,43607.0
2017-09-25 12:20:00,47.93,47.99,47.9,47.97,34419.0,39.4288,39.4781,39.4041,39.4617,34419.0
2017-09-25 12:30:00,47.97,47.99,47.9,47.95,37949.0,39.4617,39.4781,39.4041,39.4452,37949.0
2017-09-25 12:40:00,47.96,47.97,47.87,47.89,30344.0,39.4535,39.4617,39.3794,39.3959,30344.0
2017-09-25 12:50:00,47.9,47.91,47.85,47.9,29359.0,39.4041,39.4123,39.363,39.4041,29359.0
2017-09-25 13:00:00,47.9,47.91,47.83,47.86,34001.0,39.4041,39.4123,39.3465,39.3712,34001.0
2017-09-25 13:10:00,47.86,47.87,47.83,47.86,26324.0,39.3712,39.3794,39.3465,39.3712,26324.0
2017-09-25 13:20:00,47.85,47.88,47.83,47.87,24321.0,39.363,39.3876,39.3465,39.3794,24321.0
2017-09-25 13:30:00,47.87,47.88,47.83,47.84,30685.0,39.3794,39.3876,39.3465,39.3547,30685.0
2017-09-25 13:40:00,47.83,47.85,47.82,47.83,19662.0,39.3465,39.363,39.3383,39.3465,19662.0
2017-09-25 13:50:00,47.83,47.84,47.78,47.79,29004.0,39.3465,39.3547,39.3054,39.3136,29004.0
2017-09-25 14:00:00,47.8,47.88,47.8,47.86,30347.0,39.3218,39.3876,39.3218,39.3712,30347.0
2017-09-25 14:10:00,47.86,47.87,47.82,47.85,26427.0,39.3712,39.3794,39.3383,39.363,26427.0
2017-09-25 14:20:00,47.85,47.91,47.85,47.9,34489.0,39.363,39.4123,39.363,39.4041,34489.0
2017-09-25 14:30:00,47.89,47.9,47.85,47.89,37111.0,39.3959,39.4041,39.363,39.3959,37111.0
2017-09-25 14:40:00,47.89,47.91,47.88,47.91,19398.0,39.3959,39.4123,39.3876,39.4123,19398.0
2017-09-25 14:50:00,47.91,47.95,47.89,47.94,36812.0,39.4123,39.4452,39.3959,39.437,36812.0
2017-09-25 15:00:00,47.94,47.96,47.89,47.96,46756.0,39.437,39.4535,39.3959,39.4535,46756.0
2017-09-25 15:10:00,47.96,48.0,47.95,48.0,42221.0,39.4535,39.4864,39.4452,39.4864,42221.0
2017-09-25 15:20:00,48.0,48.06,47.96,48.03,74300.0,39.4864,39.5357,39.4535,39.511,74300.0
2017-09-25 15:30:00,48.03,48.05,47.97,48.03,61356.0,39.511,39.5275,39.4617,39.511,61356.0
2017-09-25 15:40:00,48.02,48.03,47.94,47.96,360224.0,39.5028,39.511,39.437,39.4535,360224.0
2017-09-25 15:50:00,47.95,48.05,47.91,48.01,444169.0,39.4452,39.5275,39.4123,39.4946,444169.0
2017-09-26 09:30:00,47.91,48.05,47.8,48.01,45664.0,39.4123,39.5275,39.3218,39.4946,45664.0
2017-09-26 09:40:00,48.01,48.13,47.9,48.1,22442.0,39.4946,39.5933,39.4041,39.5686,22442.0
2017-09-26 09:50:00,48.12,48.14,48.04,48.09,33857.0,39.5851,39.6015,39.5193,39.5604,33857.0
2017-09-26 10:00:00,48.1,48.16,48.04,48.13,31992.0,39.5686,39.618,39.5193,39.5933,31992.0
2017-09-26 10:10:00,48.12,48.22,48.1,48.21,29854.0,39.5851,39.6673,39.5686,39.6591,29854.0
2017-09-26 10:20:00,48.22,48.26,48.18,48.26,64075.0,39.6673,39.7002,39.6344,39.7002,64075.0
2017-09-26 10:30:00,48.26,48.29,48.22,48.23,49897.0,39.7002,39.7249,39.6673,39.6756,49897.0
2017-09-26 10:40:00,48.23,48.23,48.16,48.17,24257.0,39.6756,39.6756,39.618,39.6262,24257.0
2017-09-26 10:50:00,48.16,48.19,48.11,48.19,31137.0,39.618,39.6427,39.5769,39.6427,31137.0
2017-09-26 11:00:00,48.19,48.19,48.12,48.13,30052.0,39.6427,39.6427,39.5851,39.5933,30052.0
2017-09-26 11:10:00,48.12,48.2,48.07,48.2,40969.0,39.5851,39.6509,39.5439,39.6509,40969.0
2017-09-26 11:20:00,48.2,48.2,48.12,48.17,48967.0,39.6509,39.6509,39.5851,39.6262,48967.0
2017-09-26 11:30:00,48.16,48.22,48.14,48.21,31677.0,39.618,39.6673,39.6015,39.6591,31677.0
2017-09-26 11:40:00,48.21,48.21,48.09,48.09,58532.0,39.6591,39.6591,39.5604,39.5604,58532.0
2017-09-26 11:50:00,48.1,48.14,48.09,48.13,20501.0,39.5686,39.6015,39.5604,39.5933,20501.0
2017-09-26 12:00:00,48.14,48.14,48.07,48.08,28707.0,39.6015,39.6015,39.5439,39.5522,28707.0
2017-09-26 12:10:00,48.08,48.11,48.07,48.08,21735.0,39.5522,39.5769,39.5439,39.5522,21735.0
2017-09-26 12:20:00,48.08,48.15,48.06,48.15,43289.0,39.5522,39.6098,39.5357,39.6098,43289.0
2017-09-26 12:30:00,48.15,48.15,48.11,48.14,23601.0,39.6098,39.6098,39.5769,39.6015,23601.0
2017-09-26 12:40:00,48.14,48.21,48.13,48.18,36568.0,39.6015,39.6591,39.5933,39.6344,36568.0
2017-09-26 12:50:00,48.19,48.19,48.12,48.13,13154.0,39.6427,39.6427,39.5851,39.5933,13154.0
2017-09-26 13:00:00,48.13,48.13,48.1,48.12,22871.0,39.5933,39.5933,39.5686,39.5851,22871.0
2017-09-26 13:10:00,48.11,48.12,48.06,48.07,36492.0,39.5769,39.5851,39.5357,39.5439,36492.0
2017-09-26 13:20:00,48.07,48.1,48.04,48.08,58545.0,39.5439,39.5686,39.5193,39.5522,58545.0
2017-09-26 13:30:00,48.08,48.08,48.0,48.0,17818.0,39.5522,39.5522,39.4864,39.4864,17818.0
2017-09-26 13:40:00,48.01,48.01,47.96,47.96,22152.0,39.4946,39.4946,39.4535,39.4535,22152.0
2017-09-26 13:50:00,47.97,48.01,47.96,47.99,28836.0,39.4617,39.4946,39.4535,39.4781,28836.0
2017-09-26 14:00:00,47.99,47.99,47.92,47.93,19620.0,39.4781,39.4781,39.4206,39.4288,19620.0
2017-09-26 14:10:00,47.94,47.98,47.94,47.96,21742.0,39.437,39.4699,39.437,39.4535,21742.0
2017-09-26 14:20:00,47.96,47.96,47.9,47.93,81052.0,39.4535,39.4535,39.4041,39.4288,81052.0
2017-09-26 14:30:00,47.94,47.94,47.9,47.92,20888.0,39.437,39.437,39.4041,39.4206,20888.0
2017-09-26 14:40:00,47.93,47.99,47.92,47.97,32761.0,39.4288,39.4781,39.4206,39.4617,32761.0
2017-09-26 14:50:00,47.97,48.02,47.96,47.98,27494.0,39.4617,39.5028,39.4535,39.4699,27494.0
2017-09-26 15:00:00,47.98,47.98,47.93,47.93,26650.0,39.4699,39.4699,39.4288,39.4288,26650.0
2017-09-26 15:10:00,47.93,48.0,47.92,48.0,33677.0,39.4288,39.4864,39.4206,39.4864,33677.0
2017-09-26 15:20:00,48.0,48.01,47.97,47.98,38669.0,39.4864,39.4946,39.4617,39.4699,38669.0
2017-09-26 15:30:00,47.98,47.98,47.95,47.98,69941.0,39.4699,39.4699,39.4452,39.4699,69941.0
2017-09-26 15:40:00,47.97,47.98,47.86,47.86,115589.0,39.4617,39.4699,39.3712,39.3712,115589.0
2017-09-26 15:50:00,47.86,47.91,47.84,47.86,249293.0,39.3712,39.4123,39.3547,39.3712,249293.0
2017-09-27 09:30:00,48.13,48.3,47.96,47.98,35842.0,39.5933,39.7332,39.4535,39.4699,35842.0
2017-09-27 09:40:00,47.99,48.08,47.95,48.01,26010.0,39.4781,39.5522,39.4452,39.4946,26010.0
2017-09-27 09:50:00,48.01,48.01,47.89,47.91,16865.0,39.4946,39.4946,39.3959,39.4123,16865.0
2017-09-27 10:00:00,47.9,47.94,47.86,47.92,20689.0,39.4041,39.437,39.3712,39.4206,20689.0
2017-09-27 10:10:00,47.91,47.94,47.86,47.93,21726.0,39.4123,39.437,39.3712,39.4288,21726.0
2017-09-27 10:20:00,47.94,48.01,47.94,47.98,43015.0,39.437,39.4946,39.437,39.4699,43015.0
2017-09-27 10:30:00,47.97,48.05,47.97,48.02,67876.0,39.4617,39.5275,39.4617,39.5028,67876.0
2017-09-27 10:40:00,48.03,48.09,48.0,48.0,66923.0,39.511,39.5604,39.4864,39.4864,66923.0
2017-09-27 10:50:00,48.01,48.09,47.96,48.08,65567.0,39.4946,39.5604,39.4535,39.5522,65567.0
2017-09-27 11:00:00,48.08,48.1,48.05,48.08,23016.0,39.5522,39.5686,39.5275,39.5522,23016.0
2017-09-27 11:10:00,48.07,48.14,48.06,48.11,76881.0,39.5439,39.6015,39.5357,39.5769,76881.0
2017-09-27 11:20:00,48.12,48.15,48.0,48.01,72969.0,39.5851,39.6098,39.4864,39.4946,72969.0
2017-09-27 11:30:00,48.01,48.05,48.0,48.04,56174.0,39.4946,39.5275,39.4864,39.5193,56174.0
2017-09-27 11:40:00,48.04,48.05,47.99,48.01,33353.0,39.5193,39.5275,39.4781,39.4946,33353.0
2017-09-27 11:50:00,48.0,48.03,47.97,47.98,27760.0,39.4864,39.511,39.4617,39.4699,27760.0
2017-09-27 12:00:00,47.98,48.0,47.94,47.98,19003.0,39.4699,39.4864,39.437,39.4699,19003.0
2017-09-27 12:10:00,47.98,47.98,47.94,47.95,16906.0,39.4699,39.4699,39.437,39.4452,16906.0
2017-09-27 12:20:00,47.96,47.97,47.92,47.96,17792.0,39.4535,39.4617,39.4206,39.4535,17792.0
2017-09-27 12:30:00,47.96,48.0,47.95,47.99,22268.0,39.4535,39.4864,39.4452,39.4781,22268.0
2017-09-27 12:40:00,47.98,48.01,47.96,47.99,108680.0,39.4699,39.4946,39.4535,39.4781,108680.0
2017-09-27 12:50:00,47.98,48.02,47.98,47.99,73880.0,39.4699,39.5028,39.4699,39.4781,73880.0
2017-09-27 13:00:00,48.0,48.0,47.95,47.95,14867.0,39.4864,39.4864,39.4452,39.4452,14867.0
2017-09-27 13:10:00,47.95,48.03,47.94,48.03,30019.0,39.4452,39.511,39.437,39.511,30019.0
2017-09-27 13:20:00,48.03,48.03,47.94,47.95,35977.0,39.511,39.511,39.437,39.4452,35977.0
2017-09-27 13:30:00,47.95,47.96,47.93,47.94,13849.0,39.4452,39.4535,39.4288,39.437,13849.0
2017-09-27 13:40:00,47.95,47.97,47.93,47.97,20877.0,39.4452,39.4617,39.4288,39.4617,20877.0
2017-09-27 13:50:00,47.97,48.01,47.95,47.98,30418.0,39.4617,39.4946,39.4452,39.4699,30418.0
2017-09-27 14:00:00,47.99,48.0,47.93,47.94,45674.0,39.4781,39.4864,39.4288,39.437,45674.0
2017-09-27 14:10:00,47.93,47.99,47.93,47.97,46657.0,39.4288,39.4781,39.4288,39.4617,46657.0
2017-09-27 14:20:00,47.97,47.98,47.86,47.87,86298.0,39.4617,39.4699,39.3712,39.3794,86298.0
2017-09-27 14:30:00,47.87,47.87,47.76,47.77,117627.0,39.3794,39.3794,39.2889,39.2972,117627.0
2017-09-27 14:40:00,47.77,47.77,47.68,47.69,133846.0,39.2972,39.2972,39.2231,39.2313,133846.0
2017-09-27 14:50:00,47.69,47.71,47.62,47.69,99309.0,39.2313,39.2478,39.1738,39.2313,99309.0
2017-09-27 15:00:00,47.69,47.7,47.63,47.65,84872.0,39.2313,39.2396,39.182,39.1984,84872.0
2017-09-27 15:10:00,47.65,47.79,47.61,47.76,52277.0,39.1984,39.3136,39.1655,39.2889,52277.0
2017-09-27 15:20:00,47.77,47.8,47.69,47.72,84124.0,39.2972,39.3218,39.2313,39.256,84124.0
2017-09-27 15:30:00,47.71,47.72,47.67,47.71,106782.0,39.2478,39.256,39.2149,39.2478,106782.0
2017-09-27 15:40:00,47.71,47.75,47.7,47.75,77987.0,39.2478,39.2807,39.2396,39.2807,77987.0
2017-09-27 15:50:00,47.75,47.75,47.69,47.71,241257.0,39.2807,39.2807,39.2313,39.2478,241257.0
2017-09-28 09:30:00,47.69,47.79,47.62,47.76,57539.0,39.2313,39.3136,39.1738,39.2889,57539.0
2017-09-28 09:40:00,47.76,47.76,47.61,47.61,36163.0,39.2889,39.2889,39.1655,39.1655,36163.0
2017-09-28 09:50:00,47.61,47.73,47.61,47.69,43311.0,39.1655,39.2643,39.1655,39.2313,43311.0
2017-09-28 10:00:00,47.69,47.76,47.63,47.63,208881.0,39.2313,39.2889,39.182,39.182,208881.0
2017-09-28 10:10:00,47.63,47.66,47.57,47.65,63739.0,39.182,39.2067,39.1326,39.1984,63739.0
2017-09-28 10:20:00,47.65,47.67,47.6,47.64,89207.0,39.1984,39.2149,39.1573,39.1902,89207.0
2017-09-28 10:30:00,47.64,47.67,47.6,47.67,75493.0,39.1902,39.2149,39.1573,39.2149,75493.0
2017-09-28 10:40:00,47.67,47.77,47.67,47.7,57564.0,39.2149,39.2972,39.2149,39.2396,57564.0
2017-09-28 10:50:00,47.7,47.71,47.65,47.69,28467.0,39.2396,39.2478,39.1984,39.2313,28467.0
2017-09-28 11:00:00,47.7,47.71,47.66,47.69,38277.0,39.2396,39.2478,39.2067,39.2313,38277.0
2017-09-28 11:10:00,47.7,47.71,47.68,47.69,36994.0,39.2396,39.2478,39.2231,39.2313,36994.0
2017-09-28 11:20:00,47.7,47.75,47.68,47.69,44107.0,39.2396,39.2807,39.2231,39.2313,44107.0
2017-09-28 11:30:00,47.69,47.73,47.65,47.72,81476.0,39.2313,39.2643,39.1984,39.256,81476.0
2017-09-28 11:40:00,47.72,47.75,47.71,47.75,62164.0,39.256,39.2807,39.2478,39.2807,62164.0
2017-09-28 11:50:00,47.74,47.76,47.69,47.74,67353.0,39.2725,39.2889,39.2313,39.2725,67353.0
2017-09-28 12:00:00,47.74,47.75,47.68,47.69,38664.0,39.2725,39.2807,39.2231,39.2313,38664.0
2017-09-28 12:10:00,47.69,47.7,47.66,47.7,33719.0,39.2313,39.2396,39.2067,39.2396,33719.0
2017-09-28 12:20:00,47.7,47.72,47.69,47.7,54383.0,39.2396,39.256,39.2313,39.2396,54383.0
2017-09-28 12:30:00,47.7,47.7,47.68,47.7,9371.0,39.2396,39.2396,39.2231,39.2396,9371.0
2017-09-28 12:40:00,47.7,47.7,47.68,47.69,16756.0,39.2396,39.2396,39.2231,39.2313,16756.0
2017-09-28 12:50:00,47.7,47.76,47.69,47.73,21268.0,39.2396,39.2889,39.2313,39.2643,21268.0
2017-09-28 13:00:00,47.73,47.75,47.72,47.73,25751.0,39.2643,39.2807,39.256,39.2643,25751.0
2017-09-28 13:10:00,47.73,47.73,47.71,47.71,14058.0,39.2643,39.2643,39.2478,39.2478,14058.0
2017-09-28 13:20:00,47.71,47.72,47.69,47.71,17151.0,39.2478,39.256,39.2313,39.2478,17151.0
2017-09-28 13:30:00,47.72,47.75,47.7,47.75,14659.0,39.256,39.2807,39.2396,39.2807,14659.0
2017-09-28 13:40:00,47.75,47.76,47.74,47.75,30152.0,39.2807,39.2889,39.2725,39.2807,30152.0
2017-09-28 13:50:00,47.75,47.94,47.74,47.92,86812.0,39.2807,39.437,39.2725,39.4206,86812.0
2017-09-28 14:00:00,47.93,47.93,47.87,47.87,32379.0,39.4288,39.4288,39.3794,39.3794,32379.0
2017-09-28 14:10:00,47.87,48.05,47.86,47.95,149365.0,39.3794,39.5275,39.3712,39.4452,149365.0
2017-09-28 14:20:00,47.95,47.98,47.95,47.95,27737.0,39.4452,39.4699,39.4452,39.4452,27737.0
2017-09-28 14:30:00,47.96,47.96,47.93,47.95,32247.0,39.4535,39.4535,39.4288,39.4452,32247.0
2017-09-28 14:40:00,47.95,47.99,47.95,47.96,28807.0,39.4452,39.4781,39.4452,39.4535,28807.0
2017-09-28 14:50:00,47.97,47.99,47.96,47.96,29148.0,39.4617,39.4781,39.4535,39.4535,29148.0
2017-09-28 15:00:00,47.97,48.02,47.96,48.02,77620.0,39.4617,39.5028,39.4535,39.5028,77620.0
2017-09-28 15:10:00,48.02,48.07,48.01,48.06,36264.0,39.5028,39.5439,39.4946,39.5357,36264.0
2017-09-28 15:20:00,48.05,48.06,48.01,48.05,60571.0,39.5275,39.5357,39.4946,39.5275,60571.0
2017-09-28 15:30:00,48.05,48.06,48.02,48.04,50400.0,39.5275,39.5357,39.5028,39.5193,50400.0
2017-09-28 15:40:00,48.04,48.07,48.0,48.03,103633.0,39.5193,39.5439,39.4864,39.511,103633.0
2017-09-28 15:50:00,48.03,48.08,48.02,48.05,317729.0,39.511,39.5522,39.5028,39.5275,317729.0
2017-09-29 09:30:00,47.96,48.06,47.85,48.02,27238.0,39.4535,39.5357,39.363,39.5028,27238.0
2017-09-29 09:40:00,48.03,48.15,48.0,48.12,12552.0,39.511,39.6098,39.4864,39.5851,12552.0
2017-09-29 09:50:00,48.13,48.34,48.1,48.33,94812.0,39.5933,39.7661,39.5686,39.7578,94812.0
2017-09-29 10:00:00,48.31,48.38,48.24,48.34,33668.0,39.7414,39.799,39.6838,39.7661,33668.0
2017-09-29 10:10:00,48.33,48.34,48.25,48.28,16986.0,39.7578,39.7661,39.692,39.7167,16986.0
2017-09-29 10:20:00,48.28,48.29,48.09,48.12,24671.0,39.7167,39.7249,39.5604,39.5851,24671.0
2017-09-29 10:30:00,48.12,48.27,48.11,48.24,109639.0,39.5851,39.7085,39.5769,39.6838,109639.0
2017-09-29 10:40:00,48.24,48.29,48.21,48.24,50256.0,39.6838,39.7249,39.6591,39.6838,50256.0
2017-09-29 10:50:00,48.25,48.28,48.2,48.22,28597.0,39.692,39.7167,39.6509,39.6673,28597.0
2017-09-29 11:00:00,48.22,48.25,48.19,48.22,24118.0,39.6673,39.692,39.6427,39.6673,24118.0
2017-09-29 11:10:00,48.23,48.24,48.16,48.16,24450.0,39.6756,39.6838,39.618,39.618,24450.0
2017-09-29 11:20:00,48.17,48.18,48.08,48.13,20865.0,39.6262,39.6344,39.5522,39.5933,20865.0
2017-09-29 11:30:00,48.13,48.17,48.11,48.15,12681.0,39.5933,39.6262,39.5769,39.6098,12681.0
2017-09-29 11:40:00,48.15,48.17,48.14,48.16,10013.0,39.6098,39.6262,39.6015,39.618,10013.0
2017-09-29 11:50:00,48.16,48.22,48.14,48.2,19470.0,39.618,39.6673,39.6015,39.6509,19470.0
2017-09-29 12:00:00,48.21,48.21,48.16,48.19,12839.0,39.6591,39.6591,39.618,39.6427,12839.0
2017-09-29 12:10:00,48.2,48.24,48.19,48.22,16031.0,39.6509,39.6838,39.6427,39.6673,16031.0
2017-09-29 12:20:00,48.22,48.25,48.21,48.25,11200.0,39.6673,39.692,39.6591,39.692,11200.0
2017-09-29 12:30:00,48.25,48.25,48.19,48.2,13989.0,39.692,39.692,39.6427,39.6509,13989.0
2017-09-29 12:40:00,48.2,48.22,48.19,48.2,10064.0,39.6509,39.6673,39.6427,39.6509,10064.0
2017-09-29 12:50:00,48.21,48.23,48.19,48.23,8779.0,39.6591,39.6756,39.6427,39.6756,8779.0
2017-09-29 13:00:00,48.22,48.23,48.2,48.2,16177.0,39.6673,39.6756,39.6509,39.6509,16177.0
2017-09-29 13:10:00,48.2,48.22,48.19,48.22,11554.0,39.6509,39.6673,39.6427,39.6673,11554.0
2017-09-29 13:20:00,48.21,48.27,48.21,48.27,24143.0,39.6591,39.7085,39.6591,39.7085,24143.0
2017-09-29 13:30:00,48.27,48.31,48.26,48.3,62360.0,39.7085,39.7414,39.7002,39.7332,62360.0
2017-09-29 13:40:00,48.3,48.3,48.27,48.29,10881.0,39.7332,39.7332,39.7085,39.7249,10881.0
2017-09-29 13:50:00,48.29,48.29,48.27,48.28,13439.0,39.7249,39.7249,39.7085,39.7167,13439.0
2017-09-29 14:00:00,48.27,48.28,48.25,48.27,21018.0,39.7085,39.7167,39.692,39.7085,21018.0
2017-09-29 14:10:00,48.28,48.3,48.25,48.25,18163.0,39.7167,39.7332,39.692,39.692,18163.0
2017-09-29 14:20:00,48.25,48.35,48.24,48.35,135833.0,39.692,39.7743,39.6838,39.7743,135833.0
2017-09-29 14:30:00,48.35,48.35,48.3,48.32,23661.0,39.7743,39.7743,39.7332,39.7496,23661.0
2017-09-29 14:40:00,48.32,48.34,48.27,48.28,21382.0,39.7496,39.7661,39.7085,39.7167,21382.0
2017-09-29 14:50:00,48.28,48.31,48.27,48.29,28308.0,39.7167,39.7414,39.7085,39.7249,28308.0
2017-09-29 15:00:00,48.3,48.36,48.29,48.31,40663.0,39.7332,39.7825,39.7249,39.7414,40663.0
2017-09-29 15:10:00,48.32,48.35,48.31,48.33,64374.0,39.7496,39.7743,39.7414,39.7578,64374.0
2017-09-29 15:20:00,48.33,48.34,48.29,48.3,25465.0,39.7578,39.7661,39.7249,39.7332,25465.0
2017-09-29 15:30:00,48.3,48.35,48.28,48.35,36654.0,39.7332,39.7743,39.7167,39.7743,36654.0
2017-09-29 15:40:00,48.34,48.4,48.34,48.4,61849.0,39.7661,39.8154,39.7661,39.8154,61849.0
2017-09-29 15:50:00,48.39,48.44,48.36,48.4,244912.0,39.8072,39.8483,39.7825,39.8154,244912.0
2017-10-02 09:30:00,48.39,48.5,48.36,48.38,145638.0,39.8072,39.8977,39.7825,39.799,145638.0
2017-10-02 09:40:00,48.38,48.71,48.36,48.62,111226.0,39.799,40.0704,39.7825,39.9964,111226.0
2017-10-02 09:50:00,48.62,48.69,48.59,48.6,66405.0,39.9964,40.054,39.9717,39.9799,66405.0
2017-10-02 10:00:00,48.6,48.64,48.49,48.58,58078.0,39.9799,40.0128,39.8895,39.9635,58078.0
2017-10-02 10:10:00,48.57,48.63,48.48,48.63,127681.0,39.9553,40.0046,39.8812,40.0046,127681.0
2017-10-02 10:20:00,48.63,48.68,48.57,48.59,212722.0,40.0046,40.0458,39.9553,39.9717,212722.0
2017-10-02 10:30:00,48.59,48.61,48.51,48.61,51349.0,39.9717,39.9882,39.9059,39.9882,51349.0
2017-10-02 10:40:00,48.61,48.63,48.54,48.63,45792.0,39.9882,40.0046,39.9306,40.0046,45792.0
2017-10-02 10:50:00,48.63,48.72,48.58,48.69,78107.0,40.0046,40.0787,39.9635,40.054,78107.0
2017-10-02 11:00:00,48.68,48.75,48.67,48.71,43466.0,40.0458,40.1033,40.0375,40.0704,43466.0
2017-10-02 11:10:00,48.71,48.75,48.69,48.71,40710.0,40.0704,40.1033,40.054,40.0704,40710.0
2017-10-02 11:20:00,48.71,48.73,48.64,48.7,24561.0,40.0704,40.0869,40.0128,40.0622,24561.0
2017-10-02 11:30:00,48.7,48.74,48.7,48.72,67279.0,40.0622,40.0951,40.0622,40.0787,67279.0
2017-10-02 11:40:00,48.72,48.83,48.72,48.82,82815.0,40.0787,40.1691,40.0787,40.1609,82815.0
2017-10-02 11:50:00,48.82,48.85,48.77,48.81,65929.0,40.1609,40.1856,40.1198,40.1527,65929.0
2017-10-02 12:00:00,48.82,48.87,48.8,48.82,65531.0,40.1609,40.2021,40.1445,40.1609,65531.0
2017-10-02 12:10:00,48.81,48.84,48.78,48.82,32868.0,40.1527,40.1774,40.128,40.1609,32868.0
2017-10-02 12:20:00,48.83,48.84,48.78,48.83,46496.0,40.1691,40.1774,40.128,40.1691,46496.0
2017-10-02 12:30:00,48.83,48.87,48.81,48.83,29794.0,40.1691,40.2021,40.1527,40.1691,29794.0
2017-10-02 12:40:00,48.83,48.88,48.82,48.87,43988.0,40.1691,40.2103,40.1609,40.2021,43988.0
2017-10-02 12:50:00,48.86,48.87,48.82,48.83,17244.0,40.1938,40.2021,40.1609,40.1691,17244.0
2017-10-02 13:00:00,48.83,48.87,48.82,48.85,28008.0,40.1691,40.2021,40.1609,40.1856,28008.0
2017-10-02 13:10:00,48.85,48.87,48.83,48.87,58115.0,40.1856,40.2021,40.1691,40.2021,58115.0
2017-10-02 13:20:00,48.88,48.89,48.85,48.86,25164.0,40.2103,40.2185,40.1856,40.1938,25164.0
2017-10-02 13:30:00,48.86,48.9,48.86,48.89,32263.0,40.1938,40.2267,40.1938,40.2185,32263.0
2017-10-02 13:40:00,48.89,48.9,48.85,48.89,31959.0,40.2185,40.2267,40.1856,40.2185,31959.0
2017-10-02 13:50:00,48.89,48.9,48.87,48.89,28287.0,40.2185,40.2267,40.2021,40.2185,28287.0
2017-10-02 14:00:00,48.89,48.93,48.87,48.93,83333.0,40.2185,40.2514,40.2021,40.2514,83333.0
2017-10-02 14:10:00,48.93,49.07,48.92,49.07,195916.0,40.2514,40.3666,40.2432,40.3666,195916.0
2017-10-02 14:20:00,49.07,49.19,49.06,49.11,88943.0,40.3666,40.4653,40.3584,40.3995,88943.0
2017-10-02 14:30:00,49.11,49.12,49.04,49.05,70639.0,40.3995,40.4077,40.3419,40.3501,70639.0
2017-10-02 14:40:00,49.05,49.07,49.01,49.04,48041.0,40.3501,40.3666,40.3172,40.3419,48041.0
2017-10-02 14:50:00,49.04,49.04,48.96,48.96,100533.0,40.3419,40.3419,40.2761,40.2761,100533.0
2017-10-02 15:00:00,48.96,49.0,48.93,48.97,68875.0,40.2761,40.309,40.2514,40.2843,68875.0
2017-10-02 15:10:00,48.97,48.98,48.92,48.95,35039.0,40.2843,40.2925,40.2432,40.2679,35039.0
2017-10-02 15:20:00,48.96,48.99,48.94,48.99,158300.0,40.2761,40.3008,40.2596,40.3008,158300.0
2017-10-02 15:30:00,49.0,49.0,48.95,48.97,58028.0,40.309,40.309,40.2679,40.2843,58028.0
2017-10-02 15:40:00,48.98,48.98,48.92,48.94,114489.0,40.2925,40.2925,40.2432,40.2596,114489.0
2017-10-02 15:50:00,48.94,49.04,48.93,49.03,230622.0,40.2596,40.3419,40.2514,40.3337,230622.0
2017-10-03 09:30:00,48.92,49.02,48.83,48.91,104299.0,40.2432,40.3254,40.1691,40.235,104299.0
2017-10-03 09:40:00,48.92,49.01,48.88,48.93,28588.0,40.2432,40.3172,40.2103,40.2514,28588.0
2017-10-03 09:50:00,48.93,48.96,48.84,48.94,33426.0,40.2514,40.2761,40.1774,40.2596,33426.0
2017-10-03 10:00:00,48.94,48.97,48.86,48.87,59834.0,40.2596,40.2843,40.1938,40.2021,59834.0
2017-10-03 10:10:00,48.88,49.0,48.85,48.91,70897.0,40.2103,40.309,40.1856,40.235,70897.0
2017-10-03 10:20:00,48.91,48.96,48.87,48.88,73542.0,40.235,40.2761,40.2021,40.2103,73542.0
2017-10-03 10:30:00,48.88,48.91,48.81,48.85,37703.0,40.2103,40.235,40.1527,40.1856,37703.0
2017-10-03 10:40:00,48.86,48.9,48.8,48.86,23403.0,40.1938,40.2267,40.1445,40.1938,23403.0
2017-10-03 10:50:00,48.85,48.87,48.79,48.86,31413.0,40.1856,40.2021,40.1362,40.1938,31413.0
2017-10-03 11:00:00,48.86,48.92,48.85,48.91,24833.0,40.1938,40.2432,40.1856,40.235,24833.0
2017-10-03 11:10:00,48.9,48.92,48.85,48.9,61554.0,40.2267,40.2432,40.1856,40.2267,61554.0
2017-10-03 11:20:00,48.89,48.9,48.85,48.89,21827.0,40.2185,40.2267,40.1856,40.2185,21827.0
2017-10-03 11:30:00,48.88,48.93,48.87,48.93,19225.0,40.2103,40.2514,40.2021,40.2514,19225.0
2017-10-03 11:40:00,48.93,48.94,48.89,48.91,40091.0,40.2514,40.2596,40.2185,40.235,40091.0
2017-10-03 11:50:00,48.9,48.95,48.89,48.91,24247.0,40.2267,40.2679,40.2185,40.235,24247.0
2017-10-03 12:00:00,48.9,48.93,48.88,48.9,44552.0,40.2267,40.2514,40.2103,40.2267,44552.0
2017-10-03 12:10:00,48.89,48.91,48.83,48.91,50480.0,40.2185,40.235,40.1691,40.235,50480.0
2017-10-03 12:20:00,48.91,48.93,48.86,48.87,38417.0,40.235,40.2514,40.1938,40.2021,38417.0
2017-10-03 12:30:00,48.87,48.88,48.82,48.84,39697.0,40.2021,40.2103,40.1609,40.1774,39697.0
2017-10-03 12:40:00,48.84,48.86,48.83,48.86,41456.0,40.1774,40.1938,40.1691,40.1938,41456.0
2017-10-03 12:50:00,48.85,48.85,48.81,48.82,35852.0,40.1856,40.1856,40.1527,40.1609,35852.0
2017-10-03 13:00:00,48.83,48.9,48.82,48.9,20236.0,40.1691,40.2267,40.1609,40.2267,20236.0
2017-10-03 13:10:00,48.89,48.94,48.88,48.94,24575.0,40.2185,40.2596,40.2103,40.2596,24575.0
2017-10-03 13:20:00,48.95,48.97,48.92,48.93,27250.0,40.2679,40.2843,40.2432,40.2514,27250.0
2017-10-03 13:30:00,48.93,48.96,48.91,48.94,41418.0,40.2514,40.2761,40.235,40.2596,41418.0
2017-10-03 13:40:00,48.94,48.98,48.9,48.97,17951.0,40.2596,40.2925,40.2267,40.2843,17951.0
2017-10-03 13:50:00,48.97,48.99,48.95,48.98,19422.0,40.2843,40.3008,40.2679,40.2925,19422.0
2017-10-03 14:00:00,48.98,48.98,48.95,48.96,22430.0,40.2925,40.2925,40.2679,40.2761,22430.0
2017-10-03 14:10:00,48.96,48.98,48.95,48.98,16061.0,40.2761,40.2925,40.2679,40.2925,16061.0
2017-10-03 14:20:00,48.98,49.0,48.96,49.0,22527.0,40.2925,40.309,40.2761,40.309,22527.0
2017-10-03 14:30:00,48.99,49.0,48.97,49.0,33667.0,40.3008,40.309,40.2843,40.309,33667.0
2017-10-03 14:40:00,49.0,49.02,48.98,49.01,59466.0,40.309,40.3254,40.2925,40.3172,59466.0
2017-10-03 14:50:00,49.01,49.06,48.99,49.05,47424.0,40.3172,40.3584,40.3008,40.3501,47424.0
2017-10-03 15:00:00,49.04,49.05,49.03,49.05,45964.0,40.3419,40.3501,40.3337,40.3501,45964.0
2017-10-03 15:10:00,49.05,49.05,49.03,49.04,28706.0,40.3501,40.3501,40.3337,40.3419,28706.0
2017-10-03 15:20:00,49.04,49.05,49.02,49.03,34992.0,40.3419,40.3501,40.3254,40.3337,34992.0
2017-10-03 15:30:00,49.04,49.05,49.01,49.04,73196.0,40.3419,40.3501,40.3172,40.3419,73196.0
2017-10-03 15:40:00,49.04,49.06,49.03,49.05,89429.0,40.3419,40.3584,40.3337,40.3501,89429.0
2017-10-03 15:50:00,49.05,49.1,49.04,49.07,198299.0,40.3501,40.3913,40.3419,40.3666,198299.0
2017-10-04 09:30:00,49.01,49.18,49.01,49.18,454132.0,40.3172,40.4571,40.3172,40.4571,454132.0
2017-10-04 09:40:00,49.2,49.2,49.0,49.09,255197.0,40.4735,40.4735,40.309,40.383,255197.0
2017-10-04 09:50:00,49.09,49.15,49.04,49.1,47003.0,40.383,40.4324,40.3419,40.3913,47003.0
2017-10-04 10:00:00,49.1,49.17,48.98,48.98,588242.0,40.3913,40.4488,40.2925,40.2925,588242.0
2017-10-04 10:10:00,48.99,49.05,48.97,49.05,33616.0,40.3008,40.3501,40.2843,40.3501,33616.0
2017-10-04 10:20:00,49.06,49.14,49.01,49.03,49361.0,40.3584,40.4242,40.3172,40.3337,49361.0
2017-10-04 10:30:00,49.03,49.06,48.97,49.05,62874.0,40.3337,40.3584,40.2843,40.3501,62874.0
2017-10-04 10:40:00,49.05,49.08,48.99,49.05,111884.0,40.3501,40.3748,40.3008,40.3501,111884.0
2017-10-04 10:50:00,49.05,49.14,49.03,49.05,76244.0,40.3501,40.4242,40.3337,40.3501,76244.0
2017-10-04 11:00:00,49.05,49.06,48.95,48.97,90711.0,40.3501,40.3584,40.2679,40.2843,90711.0
2017-10-04 11:10:00,48.97,49.02,48.95,48.96,22819.0,40.2843,40.3254,40.2679,40.2761,22819.0
2017-10-04 11:20:00,48.96,49.02,48.94,48.99,19765.0,40.2761,40.3254,40.2596,40.3008,19765.0
2017-10-04 11:30:00,49.0,49.06,49.0,49.05,12950.0,40.309,40.3584,40.309,40.3501,12950.0
2017-10-04 11:40:00,49.05,49.07,49.03,49.05,25019.0,40.3501,40.3666,40.3337,40.3501,25019.0
2017-10-04 11:50:00,49.05,49.08,49.01,49.03,74245.0,40.3501,40.3748,40.3172,40.3337,74245.0
2017-10-04 12:00:00,49.04,49.1,49.04,49.09,26016.0,40.3419,40.3913,40.3419,40.383,26016.0
2017-10-04 12:10:00,49.1,49.13,49.06,49.11,56128.0,40.3913,40.4159,40.3584,40.3995,56128.0
2017-10-04 12:20:00,49.12,49.17,49.08,49.12,82735.0,40.4077,40.4488,40.3748,40.4077,82735.0
2017-10-04 12:30:00,49.11,49.23,49.09,49.23,207984.0,40.3995,40.4982,40.383,40.4982,207984.0
2017-10-04 12:40:00,49.22,49.23,49.18,49.23,7341.0,40.49,40.4982,40.4571,40.4982,7341.0
2017-10-04 12:50:00,49.23,49.25,49.15,49.19,22752.0,40.4982,40.5147,40.4324,40.4653,22752.0
2017-10-04 13:00:00,49.19,49.27,49.19,49.25,16499.0,40.4653,40.5311,40.4653,40.5147,16499.0
2017-10-04 13:10:00,49.25,49.28,49.23,49.23,23030.0,40.5147,40.5393,40.4982,40.4982,23030.0
2017-10-04 13:20:00,49.24,49.29,49.23,49.27,47987.0,40.5064,40.5476,40.4982,40.5311,47987.0
2017-10-04 13:30:00,49.27,49.3,49.26,49.27,49111.0,40.5311,40.5558,40.5229,40.5311,49111.0
2017-10-04 13:40:00,49.28,49.28,49.18,49.19,28939.0,40.5393,40.5393,40.4571,40.4653,28939.0
2017-10-04 13:50:00,49.19,49.28,49.18,49.27,47141.0,40.4653,40.5393,40.4571,40.5311,47141.0
2017-10-04 14:00:00,49.28,49.28,49.21,49.22,32981.0,40.5393,40.5393,40.4817,40.49,32981.0
2017-10-04 14:10:00,49.22,49.22,49.18,49.18,20628.0,40.49,40.49,40.4571,40.4571,20628.0
2017-10-04 14:20:00,49.17,49.18,49.13,49.18,28166.0,40.4488,40.4571,40.4159,40.4571,28166.0
2017-10-04 14:30:00,49.18,49.21,49.17,49.2,21616.0,40.4571,40.4817,40.4488,40.4735,21616.0
2017-10-04 14:40:00,49.19,49.22,49.18,49.22,19189.0,40.4653,40.49,40.4571,40.49,19189.0
2017-10-04 14:50:00,49.22,49.25,49.22,49.25,25980.0,40.49,40.5147,40.49,40.5147,25980.0
2017-10-04 15:00:00,49.25,49.25,49.17,49.2,57591.0,40.5147,40.5147,40.4488,40.4735,57591.0
2017-10-04 15:10:00,49.2,49.2,49.14,49.15,82655.0,40.4735,40.4735,40.4242,40.4324,82655.0
2017-10-04 15:20:00,49.16,49.21,49.14,49.16,66879.0,40.4406,40.4817,40.4242,40.4406,66879.0
2017-10-04 15:30:00,49.16,49.16,49.11,49.13,40121.0,40.4406,40.4406,40.3995,40.4159,40121.0
2017-10-04 15:40:00,49.13,49.19,49.12,49.19,69600.0,40.4159,40.4653,40.4077,40.4653,69600.0
2017-10-04 15:50:00,49.19,49.19,49.13,49.17,157059.0,40.4653,40.4653,40.4159,40.4488,157059.0
2017-10-05 09:30:00,49.21,49.25,49.12,49.25,72550.0,40.4817,40.5147,40.4077,40.5147,72550.0
2017-10-05 09:40:00,49.24,49.25,49.17,49.22,62853.0,40.5064,40.5147,40.4488,40.49,62853.0
2017-10-05 09:50:00,49.23,49.26,49.2,49.25,231461.0,40.4982,40.5229,40.4735,40.5147,231461.0
2017-10-05 10:00:00,49.25,49.26,49.13,49.14,61019.0,40.5147,40.5229,40.4159,40.4242,61019.0
2017-10-05 10:10:00,49.14,49.2,49.14,49.15,21228.0,40.4242,40.4735,40.4242,40.4324,21228.0
2017-10-05 10:20:00,49.15,49.17,49.1,49.15,39832.0,40.4324,40.4488,40.3913,40.4324,39832.0
2017-10-05 10:30:00,49.15,49.21,49.14,49.19,30915.0,40.4324,40.4817,40.4242,40.4653,30915.0
2017-10-05 10:40:00,49.2,49.25,49.18,49.25,28041.0,40.4735,40.5147,40.4571,40.5147,28041.0
2017-10-05 10:50:00,49.24,49.25,49.16,49.21,56724.0,40.5064,40.5147,40.4406,40.4817,56724.0
2017-10-05 11:00:00,49.21,49.21,49.17,49.19,38214.0,40.4817,40.4817,40.4488,40.4653,38214.0
2017-10-05 11:10:00,49.18,49.21,49.17,49.2,31539.0,40.4571,40.4817,40.4488,40.4735,31539.0
2017-10-05 11:20:00,49.21,49.21,49.17,49.21,19869.0,40.4817,40.4817,40.4488,40.4817,19869.0
2017-10-05 11:30:00,49.21,49.22,49.19,49.19,61350.0,40.4817,40.49,40.4653,40.4653,61350.0
2017-10-05 11:40:00,49.2,49.21,49.19,49.2,31630.0,40.4735,40.4817,40.4653,40.4735,31630.0
2017-10-05 11:50:00,49.2,49.21,49.18,49.2,80690.0,40.4735,40.4817,40.4571,40.4735,80690.0
2017-10-05 12:00:00,49.2,49.21,49.16,49.18,45053.0,40.4735,40.4817,40.4406,40.4571,45053.0
2017-10-05 12:10:00,49.18,49.25,49.17,49.25,21754.0,40.4571,40.5147,40.4488,40.5147,21754.0
2017-10-05 12:20:00,49.24,49.24,49.2,49.21,22024.0,40.5064,40.5064,40.4735,40.4817,22024.0
2017-10-05 12:30:00,49.2,49.21,49.16,49.17,32226.0,40.4735,40.4817,40.4406,40.4488,32226.0
2017-10-05 12:40:00,49.18,49.18,49.14,49.17,29278.0,40.4571,40.4571,40.4242,40.4488,29278.0
2017-10-05 12:50:00,49.18,49.18,49.15,49.17,27674.0,40.4571,40.4571,40.4324,40.4488,27674.0
2017-10-05 13:00:00,49.17,49.19,49.15,49.18,34629.0,40.4488,40.4653,40.4324,40.4571,34629.0
2017-10-05 13:10:00,49.18,49.22,49.16,49.2,43705.0,40.4571,40.49,40.4406,40.4735,43705.0
2017-10-05 13:20:00,49.19,49.2,49.16,49.16,34843.0,40.4653,40.4735,40.4406,40.4406,34843.0
2017-10-05 13:30:00,49.16,49.19,49.15,49.19,35991.0,40.4406,40.4653,40.4324,40.4653,35991.0
2017-10-05 13:40:00,49.19,49.21,49.16,49.16,25521.0,40.4653,40.4817,40.4406,40.4406,25521.0
2017-10-05 13:50:00,49.17,49.17,49.13,49.14,55133.0,40.4488,40.4488,40.4159,40.4242,55133.0
2017-10-05 14:00:00,49.14,49.16,49.11,49.14,162396.0,40.4242,40.4406,40.3995,40.4242,162396.0
2017-10-05 14:10:00,49.15,49.19,49.11,49.15,55736.0,40.4324,40.4653,40.3995,40.4324,55736.0
2017-10-05 14:20:00,49.16,49.22,49.15,49.17,67121.0,40.4406,40.49,40.4324,40.4488,67121.0
2017-10-05 14:30:00,49.18,49.2,49.17,49.18,16066.0,40.4571,40.4735,40.4488,40.4571,16066.0
2017-10-05 14:40:00,49.18,49.19,49.15,49.16,58875.0,40.4571,40.4653,40.4324,40.4406,58875.0
2017-10-05 14:50:00,49.16,49.17,49.11,49.13,37600.0,40.4406,40.4488,40.3995,40.4159,37600.0
2017-10-05 15:00:00,49.13,49.14,49.11,49.13,24420.0,40.4159,40.4242,40.3995,40.4159,24420.0
2017-10-05 15:10:00,49.13,49.13,49.09,49.12,76297.0,40.4159,40.4159,40.383,40.4077,76297.0
2017-10-05 15:20:00,49.12,49.13,49.08,49.09,40584.0,40.4077,40.4159,40.3748,40.383,40584.0
2017-10-05 15:30:00,49.09,49.11,49.01,49.03,91981.0,40.383,40.3995,40.3172,40.3337,91981.0
2017-10-05 15:40:00,49.03,49.07,48.99,49.05,94739.0,40.3337,40.3666,40.3008,40.3501,94739.0
2017-10-05 15:50:00,49.05,49.06,49.03,49.05,246462.0,40.3501,40.3584,40.3337,40.3501,246462.0
2017-10-06 09:30:00,49.05,49.16,48.98,49.06,73721.0,40.3501,40.4406,40.2925,40.3584,73721.0
2017-10-06 09:40:00,49.07,49.17,49.02,49.02,43087.0,40.3666,40.4488,40.3254,40.3254,43087.0
2017-10-06 09:50:00,49.03,49.16,49.02,49.13,27288.0,40.3337,40.4406,40.3254,40.4159,27288.0
2017-10-06 10:00:00,49.13,49.23,49.05,49.13,42402.0,40.4159,40.4982,40.3501,40.4159,42402.0
2017-10-06 10:10:00,49.14,49.21,49.1,49.11,20522.0,40.4242,40.4817,40.3913,40.3995,20522.0
2017-10-06 10:20:00,49.11,49.14,49.08,49.14,15099.0,40.3995,40.4242,40.3748,40.4242,15099.0
2017-10-06 10:30:00,49.16,49.16,49.06,49.07,19473.0,40.4406,40.4406,40.3584,40.3666,19473.0
2017-10-06 10:40:00,49.09,49.13,49.06,49.07,12021.0,40.383,40.4159,40.3584,40.3666,12021.0
2017-10-06 10:50:00,49.06,49.08,49.03,49.05,66005.0,40.3584,40.3748,40.3337,40.3501,66005.0
2017-10-06 11:00:00,49.04,49.11,49.03,49.1,17689.0,40.3419,40.3995,40.3337,40.3913,17689.0
2017-10-06 11:10:00,49.1,49.18,49.1,49.18,18068.0,40.3913,40.4571,40.3913,40.4571,18068.0
2017-10-06 11:20:00,49.17,49.17,49.12,49.12,13288.0,40.4488,40.4488,40.4077,40.4077,13288.0
2017-10-06 11:30:00,49.13,49.16,49.12,49.13,14591.0,40.4159,40.4406,40.4077,40.4159,14591.0
2017-10-06 11:40:00,49.13,49.13,49.05,49.05,15996.0,40.4159,40.4159,40.3501,40.3501,15996.0
2017-10-06 11:50:00,49.06,49.08,49.03,49.07,16267.0,40.3584,40.3748,40.3337,40.3666,16267.0
2017-10-06 12:00:00,49.06,49.08,49.01,49.02,20248.0,40.3584,40.3748,40.3172,40.3254,20248.0
2017-10-06 12:10:00,49.02,49.04,48.95,49.04,31574.0,40.3254,40.3419,40.2679,40.3419,31574.0
2017-10-06 12:20:00,49.04,49.04,48.94,48.96,20032.0,40.3419,40.3419,40.2596,40.2761,20032.0
2017-10-06 12:30:00,48.96,49.04,48.96,49.0,20766.0,40.2761,40.3419,40.2761,40.309,20766.0
2017-10-06 12:40:00,49.01,49.07,49.01,49.07,22401.0,40.3172,40.3666,40.3172,40.3666,22401.0
2017-10-06 12:50:00,49.06,49.09,49.04,49.06,23906.0,40.3584,40.383,40.3419,40.3584,23906.0
2017-10-06 13:00:00,49.07,49.12,49.05,49.07,51898.0,40.3666,40.4077,40.3501,40.3666,51898.0
2017-10-06 13:10:00,49.07,49.14,49.06,49.14,27205.0,40.3666,40.4242,40.3584,40.4242,27205.0
2017-10-06 13:20:00,49.14,49.18,49.13,49.17,16040.0,40.4242,40.4571,40.4159,40.4488,16040.0
2017-10-06 13:30:00,49.16,49.18,49.14,49.14,28147.0,40.4406,40.4571,40.4242,40.4242,28147.0
2017-10-06 13:40:00,49.14,49.16,49.1,49.11,17010.0,40.4242,40.4406,40.3913,40.3995,17010.0
2017-10-06 13:50:00,49.11,49.15,49.11,49.14,14970.0,40.3995,40.4324,40.3995,40.4242,14970.0
2017-10-06 14:00:00,49.13,49.18,49.13,49.16,16195.0,40.4159,40.4571,40.4159,40.4406,16195.0
2017-10-06 14:10:00,49.17,49.29,49.16,49.25,52767.0,40.4488,40.5476,40.4406,40.5147,52767.0
2017-10-06 14:20:00,49.26,49.29,49.24,49.27,28993.0,40.5229,40.5476,40.5064,40.5311,28993.0
2017-10-06 14:30:00,49.27,49.31,49.24,49.31,25176.0,40.5311,40.564,40.5064,40.564,25176.0
2017-10-06 14:40:00,49.3,49.37,49.27,49.33,29507.0,40.5558,40.6134,40.5311,40.5805,29507.0
2017-10-06 14:50:00,49.33,49.41,49.3,49.39,46264.0,40.5805,40.6463,40.5558,40.6298,46264.0
2017-10-06 15:00:00,49.39,49.39,49.29,49.34,22521.0,40.6298,40.6298,40.5476,40.5887,22521.0
2017-10-06 15:10:00,49.33,49.34,49.27,49.3,27031.0,40.5805,40.5887,40.5311,40.5558,27031.0
2017-10-06 15:20:00,49.31,49.32,49.28,49.31,52445.0,40.564,40.5722,40.5393,40.564,52445.0
2017-10-06 15:30:00,49.3,49.31,49.27,49.28,33918.0,40.5558,40.564,40.5311,40.5393,33918.0
2017-10-06 15:40:00,49.28,49.28,49.25,49.26,66238.0,40.5393,40.5393,40.5147,40.5229,66238.0
2017-10-06 15:50:00,49.25,49.31,49.21,49.28,202986.0,40.5147,40.564,40.4817,40.5393,202986.0
2017-10-09 09:30:00,49.34,49.59,49.34,49.59,172719.0,40.5887,40.7943,40.5887,40.7943,172719.0
2017-10-09 09:40:00,49.59,49.59,49.48,49.5,14798.0,40.7943,40.7943,40.7039,40.7203,14798.0
2017-10-09 09:50:00,49.49,49.49,49.38,49.42,22297.0,40.7121,40.7121,40.6216,40.6545,22297.0
2017-10-09 10:00:00,49.42,49.42,49.29,49.39,37757.0,40.6545,40.6545,40.5476,40.6298,37757.0
2017-10-09 10:10:00,49.38,49.38,49.21,49.22,40677.0,40.6216,40.6216,40.4817,40.49,40677.0
2017-10-09 10:20:00,49.23,49.23,49.18,49.2,17370.0,40.4982,40.4982,40.4571,40.4735,17370.0
2017-10-09 10:30:00,49.2,49.26,49.19,49.21,48065.0,40.4735,40.5229,40.4653,40.4817,48065.0
2017-10-09 10:40:00,49.21,49.32,49.16,49.3,105511.0,40.4817,40.5722,40.4406,40.5558,105511.0
2017-10-09 10:50:00,49.31,49.47,49.31,49.47,225985.0,40.564,40.6956,40.564,40.6956,225985.0
2017-10-09 11:00:00,49.48,49.5,49.44,49.5,44602.0,40.7039,40.7203,40.671,40.7203,44602.0
2017-10-09 11:10:00,49.49,49.5,49.49,49.5,60794.0,40.7121,40.7203,40.7121,40.7203,60794.0
2017-10-09 11:20:00,49.49,49.54,49.49,49.54,50987.0,40.7121,40.7532,40.7121,40.7532,50987.0
2017-10-09 11:30:00,49.55,49.62,49.53,49.55,37163.0,40.7614,40.819,40.745,40.7614,37163.0
2017-10-09 11:40:00,49.55,49.66,49.55,49.66,97553.0,40.7614,40.8519,40.7614,40.8519,97553.0
2017-10-09 11:50:00,49.66,49.71,49.64,49.68,19367.0,40.8519,40.8931,40.8355,40.8684,19367.0
2017-10-09 12:00:00,49.68,49.72,49.65,49.66,45339.0,40.8684,40.9013,40.8437,40.8519,45339.0
2017-10-09 12:10:00,49.66,49.73,49.66,49.71,27492.0,40.8519,40.9095,40.8519,40.8931,27492.0
2017-10-09 12:20:00,49.7,49.71,49.68,49.7,21504.0,40.8848,40.8931,40.8684,40.8848,21504.0
2017-10-09 12:30:00,49.7,49.72,49.66,49.68,26620.0,40.8848,40.9013,40.8519,40.8684,26620.0
2017-10-09 12:40:00,49.68,49.69,49.66,49.67,38019.0,40.8684,40.8766,40.8519,40.8602,38019.0
2017-10-09 12:50:00,49.66,49.74,49.66,49.7,31952.0,40.8519,40.9177,40.8519,40.8848,31952.0
2017-10-09 13:00:00,49.7,49.72,49.67,49.72,18451.0,40.8848,40.9013,40.8602,40.9013,18451.0
2017-10-09 13:10:00,49.72,49.75,49.72,49.74,14675.0,40.9013,40.926,40.9013,40.9177,14675.0
2017-10-09 13:20:00,49.73,49.74,49.72,49.73,17333.0,40.9095,40.9177,40.9013,40.9095,17333.0
2017-10-09 13:30:00,49.73,49.75,49.72,49.73,28469.0,40.9095,40.926,40.9013,40.9095,28469.0
2017-10-09 13:40:00,49.73,49.74,49.69,49.73,26436.0,40.9095,40.9177,40.8766,40.9095,26436.0
2017-10-09 13:50:00,49.73,49.74,49.72,49.73,69989.0,40.9095,40.9177,40.9013,40.9095,69989.0
2017-10-09 14:00:00,49.72,49.73,49.7,49.71,12994.0,40.9013,40.9095,40.8848,40.8931,12994.0
2017-10-09 14:10:00,49.71,49.73,49.64,49.65,58480.0,40.8931,40.9095,40.8355,40.8437,58480.0
2017-10-09 14:20:00,49.65,49.66,49.63,49.66,38747.0,40.8437,40.8519,40.8273,40.8519,38747.0
2017-10-09 14:30:00,49.66,49.66,49.59,49.61,23442.0,40.8519,40.8519,40.7943,40.8108,23442.0
2017-10-09 14:40:00,49.61,49.64,49.6,49.6,25816.0,40.8108,40.8355,40.8026,40.8026,25816.0
2017-10-09 14:50:00,49.6,49.6,49.53,49.55,28523.0,40.8026,40.8026,40.745,40.7614,28523.0
2017-10-09 15:00:00,49.54,49.56,49.5,49.51,78195.0,40.7532,40.7697,40.7203,40.7285,78195.0
2017-10-09 15:10:00,49.51,49.52,49.47,49.48,73940.0,40.7285,40.7368,40.6956,40.7039,73940.0
2017-10-09 15:20:00,49.48,49.48,49.45,49.48,50925.0,40.7039,40.7039,40.6792,40.7039,50925.0
2017-10-09 15:30:00,49.47,49.48,49.41,49.41,62974.0,40.6956,40.7039,40.6463,40.6463,62974.0
2017-10-09 15:40:00,49.41,49.42,49.37,49.38,67128.0,40.6463,40.6545,40.6134,40.6216,67128.0
2017-10-09 15:50:00,49.38,49.46,49.37,49.45,96534.0,40.6216,40.6874,40.6134,40.6792,96534.0
2017-10-10 09:30:00,49.44,49.55,49.25,49.42,48479.0,40.671,40.7614,40.5147,40.6545,48479.0
2017-10-10 09:40:00,49.42,49.63,49.42,49.55,36983.0,40.6545,40.8273,40.6545,40.7614,36983.0
2017-10-10 09:50:00,49.56,49.58,49.43,49.49,45238.0,40.7697,40.7861,40.6627,40.7121,45238.0
2017-10-10 10:00:00,49.48,49.49,49.36,49.36,37565.0,40.7039,40.7121,40.6051,40.6051,37565.0
2017-10-10 10:10:00,49.36,49.54,49.36,49.48,34382.0,40.6051,40.7532,40.6051,40.7039,34382.0
2017-10-10 10:20:00,49.47,49.47,49.36,49.41,34251.0,40.6956,40.6956,40.6051,40.6463,34251.0
2017-10-10 10:30:00,49.41,49.48,49.38,49.4,42800.0,40.6463,40.7039,40.6216,40.638,42800.0
2017-10-10 10:40:00,49.4,49.4,49.33,49.38,35045.0,40.638,40.638,40.5805,40.6216,35045.0
2017-10-10 10:50:00,49.38,49.38,49.3,49.34,22384.0,40.6216,40.6216,40.5558,40.5887,22384.0
2017-10-10 11:00:00,49.34,49.38,49.33,49.34,33729.0,40.5887,40.6216,40.5805,40.5887,33729.0
2017-10-10 11:10:00,49.35,49.35,49.28,49.3,40842.0,40.5969,40.5969,40.5393,40.5558,40842.0
2017-10-10 11:20:00,49.3,49.36,49.29,49.35,45686.0,40.5558,40.6051,40.5476,40.5969,45686.0
2017-10-10 11:30:00,49.35,49.39,49.34,49.39,29832.0,40.5969,40.6298,40.5887,40.6298,29832.0
2017-10-10 11:40:00,49.39,49.39,49.31,49.32,34917.0,40.6298,40.6298,40.564,40.5722,34917.0
2017-10-10 11:50:00,49.32,49.38,49.26,49.27,68414.0,40.5722,40.6216,40.5229,40.5311,68414.0
2017-10-10 12:00:00,49.28,49.31,49.24,49.3,101245.0,40.5393,40.564,40.5064,40.5558,101245.0
2017-10-10 12:10:00,49.3,49.31,49.23,49.23,25926.0,40.5558,40.564,40.4982,40.4982,25926.0
2017-10-10 12:20:00,49.23,49.3,49.22,49.28,32728.0,40.4982,40.5558,40.49,40.5393,32728.0
2017-10-10 12:30:00,49.28,49.29,49.26,49.27,23052.0,40.5393,40.5476,40.5229,40.5311,23052.0
2017-10-10 12:40:00,49.28,49.34,49.26,49.33,32727.0,40.5393,40.5887,40.5229,40.5805,32727.0
2017-10-10 12:50:00,49.33,49.33,49.29,49.31,30131.0,40.5805,40.5805,40.5476,40.564,30131.0
2017-10-10 13:00:00,49.3,49.33,49.26,49.29,31597.0,40.5558,40.5805,40.5229,40.5476,31597.0
2017-10-10 13:10:00,49.29,49.35,49.28,49.32,52098.0,40.5476,40.5969,40.5393,40.5722,52098.0
2017-10-10 13:20:00,49.32,49.32,49.27,49.28,32480.0,40.5722,40.5722,40.5311,40.5393,32480.0
2017-10-10 13:30:00,49.28,49.31,49.21,49.25,65877.0,40.5393,40.564,40.4817,40.5147,65877.0
2017-10-10 13:40:00,49.26,49.35,49.26,49.34,38117.0,40.5229,40.5969,40.5229,40.5887,38117.0
2017-10-10 13:50:00,49.33,49.34,49.22,49.22,28694.0,40.5805,40.5887,40.49,40.49,28694.0
2017-10-10 14:00:00,49.22,49.25,49.21,49.25,32154.0,40.49,40.5147,40.4817,40.5147,32154.0
2017-10-10 14:10:00,49.25,49.25,49.19,49.2,48710.0,40.5147,40.5147,40.4653,40.4735,48710.0
2017-10-10 14:20:00,49.21,49.24,49.16,49.24,29276.0,40.4817,40.5064,40.4406,40.5064,29276.0
2017-10-10 14:30:00,49.24,49.29,49.22,49.28,33490.0,40.5064,40.5476,40.49,40.5393,33490.0
2017-10-10 14:40:00,49.28,49.28,49.22,49.28,26837.0,40.5393,40.5393,40.49,40.5393,26837.0
2017-10-10 14:50:00,49.28,49.29,49.21,49.22,63290.0,40.5393,40.5476,40.4817,40.49,63290.0
2017-10-10 15:00:00,49.23,49.33,49.22,49.33,34444.0,40.4982,40.5805,40.49,40.5805,34444.0
2017-10-10 15:10:00,49.34,49.35,49.31,49.31,24838.0,40.5887,40.5969,40.564,40.564,24838.0
2017-10-10 15:20:00,49.31,49.34,49.29,49.3,58912.0,40.564,40.5887,40.5476,40.5558,58912.0
2017-10-10 15:30:00,49.3,49.31,49.28,49.29,49511.0,40.5558,40.564,40.5393,40.5476,49511.0
2017-10-10 15:40:00,49.3,49.34,49.29,49.33,114678.0,40.5558,40.5887,40.5476,40.5805,114678.0
2017-10-10 15:50:00,49.34,49.36,49.3,49.36,168607.0,40.5887,40.6051,40.5558,40.6051,168607.0
2017-10-11 09:30:00,49.29,49.36,49.16,49.16,56564.0,40.5476,40.6051,40.4406,40.4406,56564.0
2017-10-11 09:40:00,49.15,49.21,49.12,49.15,51008.0,40.4324,40.4817,40.4077,40.4324,51008.0
2017-10-11 09:50:00,49.16,49.17,49.1,49.12,43317.0,40.4406,40.4488,40.3913,40.4077,43317.0
2017-10-11 10:00:00,49.13,49.13,49.03,49.08,62137.0,40.4159,40.4159,40.3337,40.3748,62137.0
2017-10-11 10:10:00,49.07,49.11,49.02,49.11,31308.0,40.3666,40.3995,40.3254,40.3995,31308.0
2017-10-11 10:20:00,49.11,49.12,48.96,49.02,56326.0,40.3995,40.4077,40.2761,40.3254,56326.0
2017-10-11 10:30:00,49.02,49.11,49.0,49.1,33834.0,40.3254,40.3995,40.309,40.3913,33834.0
2017-10-11 10:40:00,49.11,49.11,49.02,49.04,29833.0,40.3995,40.3995,40.3254,40.3419,29833.0
2017-10-11 10:50:00,49.05,49.08,49.02,49.02,39173.0,40.3501,40.3748,40.3254,40.3254,39173.0
2017-10-11 11:00:00,49.01,49.09,49.0,49.08,29517.0,40.3172,40.383,40.309,40.3748,29517.0
2017-10-11 11:10:00,49.08,49.29,49.06,49.26,160424.0,40.3748,40.5476,40.3584,40.5229,160424.0
2017-10-11 11:20:00,49.27,49.29,49.24,49.24,41019.0,40.5311,40.5476,40.5064,40.5064,41019.0
2017-10-11 11:30:00,49.24,49.27,49.21,49.25,46141.0,40.5064,40.5311,40.4817,40.5147,46141.0
2017-10-11 11:40:00,49.25,49.27,49.2,49.21,45254.0,40.5147,40.5311,40.4735,40.4817,45254.0
2017-10-11 11:50:00,49.22,49.24,49.2,49.2,31078.0,40.49,40.5064,40.4735,40.4735,31078.0
2017-10-11 12:00:00,49.21,49.23,49.19,49.23,21290.0,40.4817,40.4982,40.4653,40.4982,21290.0
2017-10-11 12:10:00,49.24,49.27,49.22,49.23,42770.0,40.5064,40.5311,40.49,40.4982,42770.0
2017-10-11 12:20:00,49.23,49.24,49.2,49.21,61314.0,40.4982,40.5064,40.4735,40.4817,61314.0
2017-10-11 12:30:00,49.21,49.23,49.2,49.23,23701.0,40.4817,40.4982,40.4735,40.4982,23701.0
2017-10-11 12:40:00,49.23,49.25,49.22,49.22,33931.0,40.4982,40.5147,40.49,40.49,33931.0
2017-10-11 12:50:00,49.23,49.25,49.22,49.24,24692.0,40.4982,40.5147,40.49,40.5064,24692.0
2017-10-11 13:00:00,49.25,49.28,49.24,49.25,28385.0,40.5147,40.5393,40.5064,40.5147,28385.0
2017-10-11 13:10:00,49.26,49.27,49.24,49.24,21628.0,40.5229,40.5311,40.5064,40.5064,21628.0
2017-10-11 13:20:00,49.24,49.25,49.18,49.18,21702.0,40.5064,40.5147,40.4571,40.4571,21702.0
2017-10-11 13:30:00,49.18,49.23,49.13,49.22,106526.0,40.4571,40.4982,40.4159,40.49,106526.0
2017-10-11 13:40:00,49.23,49.26,49.21,49.22,27620.0,40.4982,40.5229,40.4817,40.49,27620.0
2017-10-11 13:50:00,49.23,49.27,49.21,49.27,22808.0,40.4982,40.5311,40.4817,40.5311,22808.0
2017-10-11 14:00:00,49.27,49.28,49.22,49.26,44172.0,40.5311,40.5393,40.49,40.5229,44172.0
2017-10-11 14:10:00,49.25,49.27,49.21,49.23,34113.0,40.5147,40.5311,40.4817,40.4982,34113.0
2017-10-11 14:20:00,49.23,49.24,49.19,49.19,34002.0,40.4982,40.5064,40.4653,40.4653,34002.0
2017-10-11 14:30:00,49.18,49.18,49.12,49.13,44471.0,40.4571,40.4571,40.4077,40.4159,44471.0
2017-10-11 14:40:00,49.14,49.23,49.14,49.23,21885.0,40.4242,40.4982,40.4242,40.4982,21885.0
2017-10-11 14:50:00,49.23,49.26,49.21,49.24,28730.0,40.4982,40.5229,40.4817,40.5064,28730.0
2017-10-11 15:00:00,49.25,49.27,49.22,49.22,36990.0,40.5147,40.5311,40.49,40.49,36990.0
2017-10-11 15:10:00,49.23,49.25,49.22,49.25,50054.0,40.4982,40.5147,40.49,40.5147,50054.0
2017-10-11 15:20:00,49.24,49.28,49.22,49.23,60871.0,40.5064,40.5393,40.49,40.4982,60871.0
2017-10-11 15:30:00,49.23,49.27,49.22,49.24,45555.0,40.4982,40.5311,40.49,40.5064,45555.0
2017-10-11 15:40:00,49.23,49.23,49.19,49.2,81866.0,40.4982,40.4982,40.4653,40.4735,81866.0
2017-10-11 15:50:00,49.2,49.24,49.19,49.24,268119.0,40.4735,40.5064,40.4653,40.5064,268119.0
2017-10-12 09:30:00,49.32,49.41,49.23,49.24,38856.0,40.5722,40.6463,40.4982,40.5064,38856.0
2017-10-12 09:40:00,49.23,49.23,49.09,49.14,50722.0,40.4982,40.4982,40.383,40.4242,50722.0
2017-10-12 09:50:00,49.14,49.15,48.87,48.88,163695.0,40.4242,40.4324,40.2021,40.2103,163695.0
2017-10-12 10:00:00,48.88,48.93,48.83,48.85,81585.0,40.2103,40.2514,40.1691,40.1856,81585.0
2017-10-12 10:10:00,48.85,48.86,48.7,48.73,73362.0,40.1856,40.1938,40.0622,40.0869,73362.0
2017-10-12 10:20:00,48.73,48.79,48.73,48.78,105702.0,40.0869,40.1362,40.0869,40.128,105702.0
2017-10-12 10:30:00,48.79,48.93,48.78,48.91,60027.0,40.1362,40.2514,40.128,40.235,60027.0
2017-10-12 10:40:00,48.91,48.95,48.86,48.94,48623.0,40.235,40.2679,40.1938,40.2596,48623.0
2017-10-12 10:50:00,48.94,48.94,48.86,48.86,37730.0,40.2596,40.2596,40.1938,40.1938,37730.0
2017-10-12 11:00:00,48.86,48.87,48.8,48.81,34169.0,40.1938,40.2021,40.1445,40.1527,34169.0
2017-10-12 11:10:00,48.82,48.84,48.8,48.84,42698.0,40.1609,40.1774,40.1445,40.1774,42698.0
2017-10-12 11:20:00,48.84,48.87,48.8,48.82,59378.0,40.1774,40.2021,40.1445,40.1609,59378.0
2017-10-12 11:30:00,48.82,48.9,48.79,48.87,68712.0,40.1609,40.2267,40.1362,40.2021,68712.0
2017-10-12 11:40:00,48.87,48.87,48.77,48.78,48782.0,40.2021,40.2021,40.1198,40.128,48782.0
2017-10-12 11:50:00,48.79,48.85,48.76,48.78,50692.0,40.1362,40.1856,40.1116,40.128,50692.0
2017-10-12 12:00:00,48.78,48.79,48.72,48.74,45091.0,40.128,40.1362,40.0787,40.0951,45091.0
2017-10-12 12:10:00,48.73,48.84,48.73,48.84,62606.0,40.0869,40.1774,40.0869,40.1774,62606.0
2017-10-12 12:20:00,48.84,48.93,48.84,48.87,37176.0,40.1774,40.2514,40.1774,40.2021,37176.0
2017-10-12 12:30:00,48.87,48.89,48.83,48.84,29981.0,40.2021,40.2185,40.1691,40.1774,29981.0
2017-10-12 12:40:00,48.84,48.84,48.77,48.78,88742.0,40.1774,40.1774,40.1198,40.128,88742.0
2017-10-12 12:50:00,48.78,48.81,48.77,48.8,34968.0,40.128,40.1527,40.1198,40.1445,34968.0
2017-10-12 13:00:00,48.8,48.91,48.79,48.9,129955.0,40.1445,40.235,40.1362,40.2267,129955.0
2017-10-12 13:10:00,48.89,48.95,48.88,48.94,36406.0,40.2185,40.2679,40.2103,40.2596,36406.0
2017-10-12 13:20:00,48.94,48.96,48.91,48.96,47331.0,40.2596,40.2761,40.235,40.2761,47331.0
2017-10-12 13:30:00,48.96,48.98,48.95,48.97,23642.0,40.2761,40.2925,40.2679,40.2843,23642.0
2017-10-12 13:40:00,48.97,48.97,48.93,48.94,32561.0,40.2843,40.2843,40.2514,40.2596,32561.0
2017-10-12 13:50:00,48.94,48.94,48.88,48.91,28707.0,40.2596,40.2596,40.2103,40.235,28707.0
2017-10-12 14:00:00,48.91,48.91,48.88,48.88,22422.0,40.235,40.235,40.2103,40.2103,22422.0
2017-10-12 14:10:00,48.88,48.89,48.85,48.86,30662.0,40.2103,40.2185,40.1856,40.1938,30662.0
2017-10-12 14:20:00,48.86,48.91,48.85,48.91,27412.0,40.1938,40.235,40.1856,40.235,27412.0
2017-10-12 14:30:00,48.91,48.92,48.88,48.92,23017.0,40.235,40.2432,40.2103,40.2432,23017.0
2017-10-12 14:40:00,48.92,48.96,48.88,48.88,50880.0,40.2432,40.2761,40.2103,40.2103,50880.0
2017-10-12 14:50:00,48.88,48.91,48.85,48.88,45922.0,40.2103,40.235,40.1856,40.2103,45922.0
2017-10-12 15:00:00,48.88,48.9,48.85,48.86,55876.0,40.2103,40.2267,40.1856,40.1938,55876.0
2017-10-12 15:10:00,48.86,48.9,48.86,48.87,66357.0,40.1938,40.2267,40.1938,40.2021,66357.0
2017-10-12 15:20:00,48.87,48.88,48.83,48.84,59076.0,40.2021,40.2103,40.1691,40.1774,59076.0
2017-10-12 15:30:00,48.84,48.84,48.76,48.77,97356.0,40.1774,40.1774,40.1116,40.1198,97356.0
2017-10-12 15:40:00,48.77,48.79,48.75,48.75,100624.0,40.1198,40.1362,40.1033,40.1033,100624.0
2017-10-12 15:50:00,48.76,48.76,48.71,48.75,257216.0,40.1116,40.1116,40.0704,40.1033,257216.0
2017-10-13 09:30:00,48.84,48.91,48.72,48.76,49155.0,40.1774,40.235,40.0787,40.1116,49155.0
2017-10-13 09:40:00,48.76,48.84,48.68,48.82,53476.0,40.1116,40.1774,40.0458,40.1609,53476.0
2017-10-13 09:50:00,48.82,49.04,48.77,49.03,47190.0,40.1609,40.3419,40.1198,40.3337,47190.0
2017-10-13 10:00:00,49.03,49.06,48.97,49.01,56138.0,40.3337,40.3584,40.2843,40.3172,56138.0
2017-10-13 10:10:00,49.02,49.08,49.0,49.08,40491.0,40.3254,40.3748,40.309,40.3748,40491.0
2017-10-13 10:20:00,49.07,49.1,49.0,49.1,105787.0,40.3666,40.3913,40.309,40.3913,105787.0
2017-10-13 10:30:00,49.1,49.16,49.08,49.12,50502.0,40.3913,40.4406,40.3748,40.4077,50502.0
2017-10-13 10:40:00,49.12,49.13,49.05,49.06,33197.0,40.4077,40.4159,40.3501,40.3584,33197.0
2017-10-13 10:50:00,49.06,49.06,49.02,49.03,30758.0,40.3584,40.3584,40.3254,40.3337,30758.0
2017-10-13 11:00:00,49.03,49.08,49.01,49.04,35520.0,40.3337,40.3748,40.3172,40.3419,35520.0
2017-10-13 11:10:00,49.04,49.07,48.99,49.02,38201.0,40.3419,40.3666,40.3008,40.3254,38201.0
2017-10-13 11:20:00,49.02,49.02,48.98,48.99,26788.0,40.3254,40.3254,40.2925,40.3008,26788.0
2017-10-13 11:30:00,48.99,49.01,48.94,48.97,42042.0,40.3008,40.3172,40.2596,40.2843,42042.0
2017-10-13 11:40:00,48.97,48.98,48.91,48.91,37407.0,40.2843,40.2925,40.235,40.235,37407.0
2017-10-13 11:50:00,48.92,48.92,48.83,48.85,39350.0,40.2432,40.2432,40.1691,40.1856,39350.0
2017-10-13 12:00:00,48.85,48.87,48.85,48.87,26468.0,40.1856,40.2021,40.1856,40.2021,26468.0
2017-10-13 12:10:00,48.88,48.89,48.83,48.85,65757.0,40.2103,40.2185,40.1691,40.1856,65757.0
2017-10-13 12:20:00,48.86,48.89,48.84,48.87,35752.0,40.1938,40.2185,40.1774,40.2021,35752.0
2017-10-13 12:30:00,48.87,48.9,48.87,48.89,28166.0,40.2021,40.2267,40.2021,40.2185,28166.0
2017-10-13 12:40:00,48.89,48.9,48.87,48.89,30640.0,40.2185,40.2267,40.2021,40.2185,30640.0
2017-10-13 12:50:00,48.89,48.9,48.87,48.9,47117.0,40.2185,40.2267,40.2021,40.2267,47117.0
2017-10-13 13:00:00,48.9,48.96,48.89,48.95,28450.0,40.2267,40.2761,40.2185,40.2679,28450.0
2017-10-13 13:10:00,48.94,48.97,48.94,48.96,27416.0,40.2596,40.2843,40.2596,40.2761,27416.0
2017-10-13 13:20:00,48.96,48.96,48.94,48.95,19995.0,40.2761,40.2761,40.2596,40.2679,19995.0
2017-10-13 13:30:00,48.95,48.97,48.94,48.97,29024.0,40.2679,40.2843,40.2596,40.2843,29024.0
2017-10-13 13:40:00,48.97,48.97,48.89,48.91,29583.0,40.2843,40.2843,40.2185,40.235,29583.0
2017-10-13 13:50:00,48.92,48.92,48.87,48.9,91831.0,40.2432,40.2432,40.2021,40.2267,91831.0
2017-10-13 14:00:00,48.9,48.92,48.87,48.87,57880.0,40.2267,40.2432,40.2021,40.2021,57880.0
2017-10-13 14:10:00,48.88,48.9,48.8,48.82,50922.0,40.2103,40.2267,40.1445,40.1609,50922.0
2017-10-13 14:20:00,48.82,48.83,48.69,48.7,78555.0,40.1609,40.1691,40.054,40.0622,78555.0
2017-10-13 14:30:00,48.7,48.73,48.63,48.72,104220.0,40.0622,40.0869,40.0046,40.0787,104220.0
2017-10-13 14:40:00,48.73,48.81,48.73,48.8,34661.0,40.0869,40.1527,40.0869,40.1445,34661.0
2017-10-13 14:50:00,48.81,48.81,48.76,48.78,29746.0,40.1527,40.1527,40.1116,40.128,29746.0
2017-10-13 15:00:00,48.78,48.8,48.75,48.79,41108.0,40.128,40.1445,40.1033,40.1362,41108.0
2017-10-13 15:10:00,48.79,48.81,48.75,48.75,55582.0,40.1362,40.1527,40.1033,40.1033,55582.0
2017-10-13 15:20:00,48.76,48.77,48.73,48.77,176686.0,40.1116,40.1198,40.0869,40.1198,176686.0
2017-10-13 15:30:00,48.77,48.78,48.73,48.76,94608.0,40.1198,40.128,40.0869,40.1116,94608.0
2017-10-13 15:40:00,48.76,48.76,48.71,48.72,103124.0,40.1116,40.1116,40.0704,40.0787,103124.0
2017-10-13 15:50:00,48.73,48.73,48.64,48.65,444725.0,40.0869,40.0869,40.0128,40.0211,444725.0
2017-10-16 09:30:00,48.67,48.9,48.67,48.83,49951.0,40.0375,40.2267,40.0375,40.1691,49951.0
2017-10-16 09:40:00,48.81,49.01,48.81,48.95,52684.0,40.1527,40.3172,40.1527,40.2679,52684.0
2017-10-16 09:50:00,48.95,49.03,48.92,48.98,38172.0,40.2679,40.3337,40.2432,40.2925,38172.0
2017-10-16 10:00:00,48.99,49.01,48.95,48.98,93653.0,40.3008,40.3172,40.2679,40.2925,93653.0
2017-10-16 10:10:00,48.99,48.99,48.91,48.92,98041.0,40.3008,40.3008,40.235,40.2432,98041.0
2017-10-16 10:20:00,48.91,48.94,48.87,48.89,109923.0,40.235,40.2596,40.2021,40.2185,109923.0
2017-10-16 10:30:00,48.88,48.88,48.8,48.85,60432.0,40.2103,40.2103,40.1445,40.1856,60432.0
2017-10-16 10:40:00,48.85,48.86,48.82,48.85,59956.0,40.1856,40.1938,40.1609,40.1856,59956.0
2017-10-16 10:50:00,48.85,48.88,48.83,48.84,45546.0,40.1856,40.2103,40.1691,40.1774,45546.0
2017-10-16 11:00:00,48.85,48.9,48.83,48.9,51266.0,40.1856,40.2267,40.1691,40.2267,51266.0
2017-10-16 11:10:00,48.9,48.94,48.86,48.91,118456.0,40.2267,40.2596,40.1938,40.235,118456.0
2017-10-16 11:20:00,48.92,48.95,48.92,48.93,22049.0,40.2432,40.2679,40.2432,40.2514,22049.0
2017-10-16 11:30:00,48.93,48.94,48.88,48.89,47882.0,40.2514,40.2596,40.2103,40.2185,47882.0
2017-10-16 11:40:00,48.88,48.92,48.87,48.9,27858.0,40.2103,40.2432,40.2021,40.2267,27858.0
2017-10-16 11:50:00,48.9,48.9,48.83,48.84,34044.0,40.2267,40.2267,40.1691,40.1774,34044.0
2017-10-16 12:00:00,48.84,48.89,48.84,48.86,20035.0,40.1774,40.2185,40.1774,40.1938,20035.0
2017-10-16 12:10:00,48.86,48.9,48.84,48.89,31669.0,40.1938,40.2267,40.1774,40.2185,31669.0
2017-10-16 12:20:00,48.89,48.9,48.87,48.89,25070.0,40.2185,40.2267,40.2021,40.2185,25070.0
2017-10-16 12:30:00,48.88,48.89,48.83,48.84,29836.0,40.2103,40.2185,40.1691,40.1774,29836.0
2017-10-16 12:40:00,48.85,48.89,48.8,48.89,41043.0,40.1856,40.2185,40.1445,40.2185,41043.0
2017-10-16 12:50:00,48.88,48.9,48.87,48.89,26396.0,40.2103,40.2267,40.2021,40.2185,26396.0
2017-10-16 13:00:00,48.89,48.91,48.87,48.91,35948.0,40.2185,40.235,40.2021,40.235,35948.0
2017-10-16 13:10:00,48.91,48.95,48.9,48.95,36750.0,40.235,40.2679,40.2267,40.2679,36750.0
2017-10-16 13:20:00,48.94,48.96,48.93,48.96,26069.0,40.2596,40.2761,40.2514,40.2761,26069.0
2017-10-16 13:30:00,48.96,48.97,48.94,48.95,49160.0,40.2761,40.2843,40.2596,40.2679,49160.0
2017-10-16 13:40:00,48.95,48.98,48.94,48.97,92013.0,40.2679,40.2925,40.2596,40.2843,92013.0
2017-10-16 13:50:00,48.98,48.98,48.93,48.97,83902.0,40.2925,40.2925,40.2514,40.2843,83902.0
2017-10-16 14:00:00,48.97,49.12,48.97,49.04,42379.0,40.2843,40.4077,40.2843,40.3419,42379.0
2017-10-16 14:10:00,49.04,49.04,49.01,49.02,31942.0,40.3419,40.3419,40.3172,40.3254,31942.0
2017-10-16 14:20:00,49.02,49.03,49.0,49.01,54040.0,40.3254,40.3337,40.309,40.3172,54040.0
2017-10-16 14:30:00,49.01,49.01,48.95,48.96,34000.0,40.3172,40.3172,40.2679,40.2761,34000.0
2017-10-16 14:40:00,48.95,48.97,48.95,48.95,19762.0,40.2679,40.2843,40.2679,40.2679,19762.0
2017-10-16 14:50:00,48.95,48.96,48.94,48.96,130020.0,40.2679,40.2761,40.2596,40.2761,130020.0
2017-10-16 15:00:00,48.96,48.99,48.95,48.97,38648.0,40.2761,40.3008,40.2679,40.2843,38648.0
2017-10-16 15:10:00,48.97,48.98,48.95,48.97,39719.0,40.2843,40.2925,40.2679,40.2843,39719.0
2017-10-16 15:20:00,48.97,49.0,48.97,48.99,66446.0,40.2843,40.309,40.2843,40.3008,66446.0
2017-10-16 15:30:00,48.99,48.99,48.97,48.97,61852.0,40.3008,40.3008,40.2843,40.2843,61852.0
2017-10-16 15:40:00,48.98,49.04,48.97,49.04,228766.0,40.2925,40.3419,40.2843,40.3419,228766.0
2017-10-16 15:50:00,49.04,49.05,48.94,48.95,502292.0,40.3419,40.3501,40.2596,40.2679,502292.0
2017-10-17 09:30:00,49.0,49.47,48.37,48.87,237457.0,40.309,40.6956,39.7907,40.2021,237457.0
2017-10-17 09:40:00,48.88,49.0,48.08,48.16,153051.0,40.2103,40.309,39.5522,39.618,153051.0
2017-10-17 09:50:00,48.16,48.55,48.11,48.4,185290.0,39.618,39.9388,39.5769,39.8154,185290.0
2017-10-17 10:00:00,48.41,48.85,48.36,48.68,1200748.0,39.8236,40.1856,39.7825,40.0458,1200748.0
2017-10-17 10:10:00,48.69,48.91,48.68,48.72,72236.0,40.054,40.235,40.0458,40.0787,72236.0
2017-10-17 10:20:00,48.72,48.72,48.58,48.63,48232.0,40.0787,40.0787,39.9635,40.0046,48232.0
2017-10-17 10:30:00,48.64,48.64,48.52,48.62,111230.0,40.0128,40.0128,39.9141,39.9964,111230.0
2017-10-17 10:40:00,48.6,48.62,48.41,48.41,57499.0,39.9799,39.9964,39.8236,39.8236,57499.0
2017-10-17 10:50:00,48.41,48.61,48.39,48.59,141403.0,39.8236,39.9882,39.8072,39.9717,141403.0
2017-10-17 11:00:00,48.58,48.78,48.55,48.74,44613.0,39.9635,40.128,39.9388,40.0951,44613.0
2017-10-17 11:10:00,48.74,48.74,48.67,48.67,299110.0,40.0951,40.0951,40.0375,40.0375,299110.0
2017-10-17 11:20:00,48.67,48.67,48.58,48.61,29134.0,40.0375,40.0375,39.9635,39.9882,29134.0
2017-10-17 11:30:00,48.61,48.69,48.56,48.58,37110.0,39.9882,40.054,39.947,39.9635,37110.0
2017-10-17 11:40:00,48.56,48.66,48.54,48.62,153939.0,39.947,40.0293,39.9306,39.9964,153939.0
2017-10-17 11:50:00,48.59,48.63,48.56,48.63,56587.0,39.9717,40.0046,39.947,40.0046,56587.0
2017-10-17 12:00:00,48.6,48.66,48.56,48.62,29049.0,39.9799,40.0293,39.947,39.9964,29049.0
2017-10-17 12:10:00,48.63,48.64,48.57,48.59,43599.0,40.0046,40.0128,39.9553,39.9717,43599.0
2017-10-17 12:20:00,48.58,48.62,48.51,48.52,54580.0,39.9635,39.9964,39.9059,39.9141,54580.0
2017-10-17 12:30:00,48.52,48.53,48.46,48.48,20611.0,39.9141,39.9224,39.8648,39.8812,20611.0
2017-10-17 12:40:00,48.46,48.5,48.39,48.4,24683.0,39.8648,39.8977,39.8072,39.8154,24683.0
2017-10-17 12:50:00,48.4,48.49,48.4,48.49,34582.0,39.8154,39.8895,39.8154,39.8895,34582.0
2017-10-17 13:00:00,48.48,48.52,48.39,48.41,43312.0,39.8812,39.9141,39.8072,39.8236,43312.0
2017-10-17 13:10:00,48.4,48.44,48.39,48.42,173057.0,39.8154,39.8483,39.8072,39.8319,173057.0
2017-10-17 13:20:00,48.43,48.46,48.34,48.35,27103.0,39.8401,39.8648,39.7661,39.7743,27103.0
2017-10-17 13:30:00,48.35,48.39,48.32,48.36,40902.0,39.7743,39.8072,39.7496,39.7825,40902.0
2017-10-17 13:40:00,48.36,48.37,48.31,48.32,17529.0,39.7825,39.7907,39.7414,39.7496,17529.0
2017-10-17 13:50:00,48.32,48.39,48.32,48.37,22522.0,39.7496,39.8072,39.7496,39.7907,22522.0
2017-10-17 14:00:00,48.39,48.41,48.32,48.35,86430.0,39.8072,39.8236,39.7496,39.7743,86430.0
2017-10-17 14:10:00,48.38,48.41,48.31,48.39,127368.0,39.799,39.8236,39.7414,39.8072,127368.0
2017-10-17 14:20:00,48.38,48.4,48.31,48.33,40004.0,39.799,39.8154,39.7414,39.7578,40004.0
2017-10-17 14:30:00,48.32,48.34,48.25,48.33,48200.0,39.7496,39.7661,39.692,39.7578,48200.0
2017-10-17 14:40:00,48.34,48.35,48.24,48.28,37000.0,39.7661,39.7743,39.6838,39.7167,37000.0
2017-10-17 14:50:00,48.29,48.4,48.29,48.36,58241.0,39.7249,39.8154,39.7249,39.7825,58241.0
2017-10-17 15:00:00,48.36,48.38,48.24,48.32,42733.0,39.7825,39.799,39.6838,39.7496,42733.0
2017-10-17 15:10:00,48.32,48.37,48.32,48.34,155205.0,39.7496,39.7907,39.7496,39.7661,155205.0
2017-10-17 15:20:00,48.35,48.36,48.29,48.31,43894.0,39.7743,39.7825,39.7249,39.7414,43894.0
2017-10-17 15:30:00,48.31,48.36,48.24,48.36,66641.0,39.7414,39.7825,39.6838,39.7825,66641.0
2017-10-17 15:40:00,48.36,48.59,48.31,48.55,167965.0,39.7825,39.9717,39.7414,39.9388,167965.0
2017-10-17 15:50:00,48.56,48.66,48.49,48.55,575239.0,39.947,40.0293,39.8895,39.9388,575239.0
2017-10-18 09:30:00,48.86,48.98,48.25,48.25,164739.0,40.1938,40.2925,39.692,39.692,164739.0
2017-10-18 09:40:00,48.27,48.3,48.03,48.17,210447.0,39.7085,39.7332,39.511,39.6262,210447.0
2017-10-18 09:50:00,48.17,48.26,48.15,48.18,112091.0,39.6262,39.7002,39.6098,39.6344,112091.0
2017-10-18 10:00:00,48.18,48.28,48.18,48.28,105301.0,39.6344,39.7167,39.6344,39.7167,105301.0
2017-10-18 10:10:00,48.27,48.37,48.23,48.32,48068.0,39.7085,39.7907,39.6756,39.7496,48068.0
2017-10-18 10:20:00,48.32,48.32,48.19,48.24,49664.0,39.7496,39.7496,39.6427,39.6838,49664.0
2017-10-18 10:30:00,48.25,48.26,48.17,48.22,49605.0,39.692,39.7002,39.6262,39.6673,49605.0
2017-10-18 10:40:00,48.23,48.29,48.21,48.28,39389.0,39.6756,39.7249,39.6591,39.7167,39389.0
2017-10-18 10:50:00,48.27,48.34,48.25,48.34,88876.0,39.7085,39.7661,39.692,39.7661,88876.0
2017-10-18 11:00:00,48.34,48.34,48.19,48.2,109831.0,39.7661,39.7661,39.6427,39.6509,109831.0
2017-10-18 11:10:00,48.2,48.2,48.08,48.12,83345.0,39.6509,39.6509,39.5522,39.5851,83345.0
2017-10-18 11:20:00,48.12,48.12,48.01,48.05,62707.0,39.5851,39.5851,39.4946,39.5275,62707.0
2017-10-18 11:30:00,48.06,48.08,48.01,48.08,49586.0,39.5357,39.5522,39.4946,39.5522,49586.0
2017-10-18 11:40:00,48.08,48.09,47.98,47.99,63892.0,39.5522,39.5604,39.4699,39.4781,63892.0
2017-10-18 11:50:00,48.0,48.02,47.95,47.98,78532.0,39.4864,39.5028,39.4452,39.4699,78532.0
2017-10-18 12:00:00,47.98,48.0,47.97,47.98,28896.0,39.4699,39.4864,39.4617,39.4699,28896.0
2017-10-18 12:10:00,47.98,48.04,47.93,48.03,99419.0,39.4699,39.5193,39.4288,39.511,99419.0
2017-10-18 12:20:00,48.03,48.05,48.03,48.05,25709.0,39.511,39.5275,39.511,39.5275,25709.0
2017-10-18 12:30:00,48.05,48.05,48.01,48.03,41404.0,39.5275,39.5275,39.4946,39.511,41404.0
2017-10-18 12:40:00,48.03,48.03,47.93,47.94,54165.0,39.511,39.511,39.4288,39.437,54165.0
2017-10-18 12:50:00,47.93,47.93,47.89,47.92,38971.0,39.4288,39.4288,39.3959,39.4206,38971.0
2017-10-18 13:00:00,47.92,47.97,47.92,47.97,162246.0,39.4206,39.4617,39.4206,39.4617,162246.0
2017-10-18 13:10:00,47.97,47.98,47.94,47.95,29830.0,39.4617,39.4699,39.437,39.4452,29830.0
2017-10-18 13:20:00,47.94,47.96,47.94,47.95,27711.0,39.437,39.4535,39.437,39.4452,27711.0
2017-10-18 13:30:00,47.95,47.97,47.94,47.96,27380.0,39.4452,39.4617,39.437,39.4535,27380.0
2017-10-18 13:40:00,47.96,47.97,47.95,47.95,27930.0,39.4535,39.4617,39.4452,39.4452,27930.0
2017-10-18 13:50:00,47.96,47.97,47.92,47.94,50982.0,39.4535,39.4617,39.4206,39.437,50982.0
2017-10-18 14:00:00,47.94,48.16,47.93,48.14,151736.0,39.437,39.618,39.4288,39.6015,151736.0
2017-10-18 14:10:00,48.13,48.18,48.12,48.18,91564.0,39.5933,39.6344,39.5851,39.6344,91564.0
2017-10-18 14:20:00,48.18,48.18,48.09,48.14,109683.0,39.6344,39.6344,39.5604,39.6015,109683.0
2017-10-18 14:30:00,48.14,48.14,48.08,48.09,47273.0,39.6015,39.6015,39.5522,39.5604,47273.0
2017-10-18 14:40:00,48.09,48.11,48.05,48.08,70787.0,39.5604,39.5769,39.5275,39.5522,70787.0
2017-10-18 14:50:00,48.08,48.11,48.05,48.06,98286.0,39.5522,39.5769,39.5275,39.5357,98286.0
2017-10-18 15:00:00,48.05,48.14,48.04,48.12,71405.0,39.5275,39.6015,39.5193,39.5851,71405.0
2017-10-18 15:10:00,48.12,48.14,48.1,48.11,67471.0,39.5851,39.6015,39.5686,39.5769,67471.0
2017-10-18 15:20:00,48.12,48.12,48.08,48.09,58334.0,39.5851,39.5851,39.5522,39.5604,58334.0
2017-10-18 15:30:00,48.09,48.14,48.08,48.12,97015.0,39.5604,39.6015,39.5522,39.5851,97015.0
2017-10-18 15:40:00,48.12,48.19,48.1,48.14,125693.0,39.5851,39.6427,39.5686,39.6015,125693.0
2017-10-18 15:50:00,48.14,48.15,48.08,48.09,304050.0,39.6015,39.6098,39.5522,39.5604,304050.0
2017-10-19 09:30:00,48.04,48.12,47.92,48.01,55708.0,39.5193,39.5851,39.4206,39.4946,55708.0
2017-10-19 09:40:00,48.01,48.23,47.97,48.22,37182.0,39.4946,39.6756,39.4617,39.6673,37182.0
2017-10-19 09:50:00,48.21,48.24,48.14,48.22,38505.0,39.6591,39.6838,39.6015,39.6673,38505.0
2017-10-19 10:00:00,48.22,48.22,48.1,48.15,53664.0,39.6673,39.6673,39.5686,39.6098,53664.0
2017-10-19 10:10:00,48.15,48.18,48.06,48.11,73291.0,39.6098,39.6344,39.5357,39.5769,73291.0
2017-10-19 10:20:00,48.1,48.14,48.08,48.11,32314.0,39.5686,39.6015,39.5522,39.5769,32314.0
2017-10-19 10:30:00,48.11,48.13,48.02,48.03,29529.0,39.5769,39.5933,39.5028,39.511,29529.0
2017-10-19 10:40:00,48.03,48.03,47.92,48.0,78016.0,39.511,39.511,39.4206,39.4864,78016.0
2017-10-19 10:50:00,48.0,48.13,47.98,48.1,25680.0,39.4864,39.5933,39.4699,39.5686,25680.0
2017-10-19 11:00:00,48.09,48.18,48.08,48.15,62957.0,39.5604,39.6344,39.5522,39.6098,62957.0
2017-10-19 11:10:00,48.14,48.17,48.12,48.16,28015.0,39.6015,39.6262,39.5851,39.618,28015.0
2017-10-19 11:20:00,48.16,48.25,48.15,48.24,34406.0,39.618,39.692,39.6098,39.6838,34406.0
2017-10-19 11:30:00,48.24,48.27,48.19,48.26,34513.0,39.6838,39.7085,39.6427,39.7002,34513.0
2017-10-19 11:40:00,48.26,48.32,48.24,48.3,34370.0,39.7002,39.7496,39.6838,39.7332,34370.0
2017-10-19 11:50:00,48.31,48.35,48.28,48.31,40874.0,39.7414,39.7743,39.7167,39.7414,40874.0
2017-10-19 12:00:00,48.32,48.35,48.28,48.33,26826.0,39.7496,39.7743,39.7167,39.7578,26826.0
2017-10-19 12:10:00,48.34,48.41,48.34,48.4,25516.0,39.7661,39.8236,39.7661,39.8154,25516.0
2017-10-19 12:20:00,48.41,48.48,48.4,48.47,29078.0,39.8236,39.8812,39.8154,39.873,29078.0
2017-10-19 12:30:00,48.48,48.55,48.47,48.53,86982.0,39.8812,39.9388,39.873,39.9224,86982.0
2017-10-19 12:40:00,48.53,48.59,48.51,48.59,97728.0,39.9224,39.9717,39.9059,39.9717,97728.0
2017-10-19 12:50:00,48.59,48.6,48.57,48.58,36450.0,39.9717,39.9799,39.9553,39.9635,36450.0
2017-10-19 13:00:00,48.58,48.67,48.58,48.64,66279.0,39.9635,40.0375,39.9635,40.0128,66279.0
2017-10-19 13:10:00,48.64,48.66,48.59,48.59,34211.0,40.0128,40.0293,39.9717,39.9717,34211.0
2017-10-19 13:20:00,48.59,48.6,48.54,48.57,46220.0,39.9717,39.9799,39.9306,39.9553,46220.0
2017-10-19 13:30:00,48.57,48.58,48.55,48.55,20585.0,39.9553,39.9635,39.9388,39.9388,20585.0
2017-10-19 13:40:00,48.55,48.56,48.54,48.54,14503.0,39.9388,39.947,39.9306,39.9306,14503.0
2017-10-19 13:50:00,48.54,48.56,48.5,48.52,45349.0,39.9306,39.947,39.8977,39.9141,45349.0
2017-10-19 14:00:00,48.52,48.61,48.5,48.61,39730.0,39.9141,39.9882,39.8977,39.9882,39730.0
2017-10-19 14:10:00,48.6,48.61,48.56,48.58,27008.0,39.9799,39.9882,39.947,39.9635,27008.0
2017-10-19 14:20:00,48.57,48.6,48.55,48.55,43866.0,39.9553,39.9799,39.9388,39.9388,43866.0
2017-10-19 14:30:00,48.55,48.6,48.53,48.57,27796.0,39.9388,39.9799,39.9224,39.9553,27796.0
2017-10-19 14:40:00,48.57,48.59,48.56,48.58,16141.0,39.9553,39.9717,39.947,39.9635,16141.0
2017-10-19 14:50:00,48.58,48.59,48.54,48.59,36354.0,39.9635,39.9717,39.9306,39.9717,36354.0
2017-10-19 15:00:00,48.59,48.59,48.56,48.56,22530.0,39.9717,39.9717,39.947,39.947,22530.0
2017-10-19 15:10:00,48.56,48.59,48.56,48.58,34181.0,39.947,39.9717,39.947,39.9635,34181.0
2017-10-19 15:20:00,48.58,48.58,48.53,48.54,31659.0,39.9635,39.9635,39.9224,39.9306,31659.0
2017-10-19 15:30:00,48.54,48.58,48.51,48.52,109894.0,39.9306,39.9635,39.9059,39.9141,109894.0
2017-10-19 15:40:00,48.53,48.62,48.52,48.61,149167.0,39.9224,39.9964,39.9141,39.9882,149167.0
2017-10-19 15:50:00,48.61,48.7,48.59,48.69,367747.0,39.9882,40.0622,39.9717,40.054,367747.0
2017-10-20 09:30:00,48.97,48.99,48.59,48.66,213946.0,40.2843,40.3008,39.9717,40.0293,213946.0
2017-10-20 09:40:00,48.64,48.72,48.52,48.71,188104.0,40.0128,40.0787,39.9141,40.0704,188104.0
2017-10-20 09:50:00,48.72,48.86,48.71,48.8,66893.0,40.0787,40.1938,40.0704,40.1445,66893.0
2017-10-20 10:00:00,48.8,48.86,48.76,48.85,55569.0,40.1445,40.1938,40.1116,40.1856,55569.0
2017-10-20 10:10:00,48.85,48.95,48.85,48.92,44254.0,40.1856,40.2679,40.1856,40.2432,44254.0
2017-10-20 10:20:00,48.93,48.96,48.86,48.87,63404.0,40.2514,40.2761,40.1938,40.2021,63404.0
2017-10-20 10:30:00,48.87,48.93,48.82,48.85,64220.0,40.2021,40.2514,40.1609,40.1856,64220.0
2017-10-20 10:40:00,48.85,48.86,48.77,48.8,57496.0,40.1856,40.1938,40.1198,40.1445,57496.0
2017-10-20 10:50:00,48.8,48.82,48.75,48.77,42689.0,40.1445,40.1609,40.1033,40.1198,42689.0
2017-10-20 11:00:00,48.77,48.82,48.74,48.82,40226.0,40.1198,40.1609,40.0951,40.1609,40226.0
2017-10-20 11:10:00,48.81,48.83,48.79,48.8,77143.0,40.1527,40.1691,40.1362,40.1445,77143.0
2017-10-20 11:20:00,48.8,48.89,48.8,48.89,44385.0,40.1445,40.2185,40.1445,40.2185,44385.0
2017-10-20 11:30:00,48.89,48.91,48.86,48.88,30591.0,40.2185,40.235,40.1938,40.2103,30591.0
2017-10-20 11:40:00,48.88,48.98,48.87,48.96,37678.0,40.2103,40.2925,40.2021,40.2761,37678.0
2017-10-20 11:50:00,48.96,49.02,48.94,49.02,39911.0,40.2761,40.3254,40.2596,40.3254,39911.0
2017-10-20 12:00:00,49.02,49.02,48.91,48.91,35055.0,40.3254,40.3254,40.235,40.235,35055.0
2017-10-20 12:10:00,48.91,48.92,48.86,48.92,32752.0,40.235,40.2432,40.1938,40.2432,32752.0
2017-10-20 12:20:00,48.92,48.93,48.88,48.89,22782.0,40.2432,40.2514,40.2103,40.2185,22782.0
2017-10-20 12:30:00,48.89,48.94,48.88,48.93,26973.0,40.2185,40.2596,40.2103,40.2514,26973.0
2017-10-20 12:40:00,48.92,48.93,48.87,48.88,96380.0,40.2432,40.2514,40.2021,40.2103,96380.0
2017-10-20 12:50:00,48.88,48.88,48.79,48.8,86328.0,40.2103,40.2103,40.1362,40.1445,86328.0
2017-10-20 13:00:00,48.81,48.86,48.81,48.84,21189.0,40.1527,40.1938,40.1527,40.1774,21189.0
2017-10-20 13:10:00,48.84,48.86,48.83,48.84,24270.0,40.1774,40.1938,40.1691,40.1774,24270.0
2017-10-20 13:20:00,48.85,48.89,48.83,48.88,26212.0,40.1856,40.2185,40.1691,40.2103,26212.0
2017-10-20 13:30:00,48.89,48.9,48.85,48.86,30983.0,40.2185,40.2267,40.1856,40.1938,30983.0
2017-10-20 13:40:00,48.87,48.87,48.83,48.84,17402.0,40.2021,40.2021,40.1691,40.1774,17402.0
2017-10-20 13:50:00,48.84,48.85,48.81,48.81,26285.0,40.1774,40.1856,40.1527,40.1527,26285.0
2017-10-20 14:00:00,48.82,48.85,48.81,48.85,91058.0,40.1609,40.1856,40.1527,40.1856,91058.0
2017-10-20 14:10:00,48.84,48.85,48.81,48.83,32944.0,40.1774,40.1856,40.1527,40.1691,32944.0
2017-10-20 14:20:00,48.83,48.88,48.82,48.86,69798.0,40.1691,40.2103,40.1609,40.1938,69798.0
2017-10-20 14:30:00,48.86,48.89,48.85,48.87,46833.0,40.1938,40.2185,40.1856,40.2021,46833.0
2017-10-20 14:40:00,48.87,48.88,48.82,48.88,56413.0,40.2021,40.2103,40.1609,40.2103,56413.0
2017-10-20 14:50:00,48.88,48.9,48.86,48.87,41949.0,40.2103,40.2267,40.1938,40.2021,41949.0
2017-10-20 15:00:00,48.88,48.94,48.87,48.91,43926.0,40.2103,40.2596,40.2021,40.235,43926.0
2017-10-20 15:10:00,48.91,48.95,48.89,48.94,48777.0,40.235,40.2679,40.2185,40.2596,48777.0
2017-10-20 15:20:00,48.94,48.95,48.89,48.92,49589.0,40.2596,40.2679,40.2185,40.2432,49589.0
2017-10-20 15:30:00,48.93,48.99,48.92,48.96,65933.0,40.2514,40.3008,40.2432,40.2761,65933.0
2017-10-20 15:40:00,48.96,48.97,48.91,48.91,109860.0,40.2761,40.2843,40.235,40.235,109860.0
2017-10-20 15:50:00,48.92,48.94,48.85,48.9,299395.0,40.2432,40.2596,40.1856,40.2267,299395.0
2017-10-23 09:30:00,48.98,49.02,48.79,48.83,57241.0,40.2925,40.3254,40.1362,40.1691,57241.0
2017-10-23 09:40:00,48.81,48.93,48.75,48.91,52592.0,40.1527,40.2514,40.1033,40.235,52592.0
2017-10-23 09:50:00,48.91,48.94,48.83,48.9,57000.0,40.235,40.2596,40.1691,40.2267,57000.0
2017-10-23 10:00:00,48.9,48.94,48.88,48.93,108310.0,40.2267,40.2596,40.2103,40.2514,108310.0
2017-10-23 10:10:00,48.93,48.99,48.85,48.85,62681.0,40.2514,40.3008,40.1856,40.1856,62681.0
2017-10-23 10:20:00,48.86,48.92,48.81,48.91,50141.0,40.1938,40.2432,40.1527,40.235,50141.0
2017-10-23 10:30:00,48.91,48.99,48.91,48.94,48662.0,40.235,40.3008,40.235,40.2596,48662.0
2017-10-23 10:40:00,48.93,48.98,48.91,48.93,36036.0,40.2514,40.2925,40.235,40.2514,36036.0
2017-10-23 10:50:00,48.92,49.03,48.9,49.03,65218.0,40.2432,40.3337,40.2267,40.3337,65218.0
2017-10-23 11:00:00,49.03,49.03,48.97,48.99,25177.0,40.3337,40.3337,40.2843,40.3008,25177.0
2017-10-23 11:10:00,49.0,49.0,48.92,48.96,30677.0,40.309,40.309,40.2432,40.2761,30677.0
2017-10-23 11:20:00,48.96,49.0,48.95,48.98,27224.0,40.2761,40.309,40.2679,40.2925,27224.0
2017-10-23 11:30:00,48.98,49.02,48.95,48.98,35755.0,40.2925,40.3254,40.2679,40.2925,35755.0
2017-10-23 11:40:00,48.99,49.05,48.98,49.04,31745.0,40.3008,40.3501,40.2925,40.3419,31745.0
2017-10-23 11:50:00,49.04,49.04,49.0,49.02,19290.0,40.3419,40.3419,40.309,40.3254,19290.0
2017-10-23 12:00:00,49.02,49.06,48.99,49.06,26531.0,40.3254,40.3584,40.3008,40.3584,26531.0
2017-10-23 12:10:00,49.06,49.06,49.03,49.05,20165.0,40.3584,40.3584,40.3337,40.3501,20165.0
2017-10-23 12:20:00,49.04,49.05,48.98,49.0,22885.0,40.3419,40.3501,40.2925,40.309,22885.0
2017-10-23 12:30:00,48.99,49.0,48.94,48.95,14770.0,40.3008,40.309,40.2596,40.2679,14770.0
2017-10-23 12:40:00,48.94,48.98,48.94,48.94,14662.0,40.2596,40.2925,40.2596,40.2596,14662.0
2017-10-23 12:50:00,48.94,48.97,48.9,48.93,63989.0,40.2596,40.2843,40.2267,40.2514,63989.0
2017-10-23 13:00:00,48.92,48.94,48.9,48.93,15896.0,40.2432,40.2596,40.2267,40.2514,15896.0
2017-10-23 13:10:00,48.92,48.96,48.92,48.94,39881.0,40.2432,40.2761,40.2432,40.2596,39881.0
2017-10-23 13:20:00,48.93,48.95,48.92,48.92,14729.0,40.2514,40.2679,40.2432,40.2432,14729.0
2017-10-23 13:30:00,48.93,48.94,48.87,48.89,18324.0,40.2514,40.2596,40.2021,40.2185,18324.0
2017-10-23 13:40:00,48.89,48.9,48.87,48.89,29856.0,40.2185,40.2267,40.2021,40.2185,29856.0
2017-10-23 13:50:00,48.88,48.93,48.88,48.89,20172.0,40.2103,40.2514,40.2103,40.2185,20172.0
2017-10-23 14:00:00,48.88,48.88,48.82,48.83,59956.0,40.2103,40.2103,40.1609,40.1691,59956.0
2017-10-23 14:10:00,48.84,48.88,48.83,48.84,18751.0,40.1774,40.2103,40.1691,40.1774,18751.0
2017-10-23 14:20:00,48.84,48.84,48.8,48.84,44910.0,40.1774,40.1774,40.1445,40.1774,44910.0
2017-10-23 14:30:00,48.84,48.86,48.83,48.83,32939.0,40.1774,40.1938,40.1691,40.1691,32939.0
2017-10-23 14:40:00,48.83,48.86,48.79,48.8,51281.0,40.1691,40.1938,40.1362,40.1445,51281.0
2017-10-23 14:50:00,48.8,48.85,48.78,48.85,27459.0,40.1445,40.1856,40.128,40.1856,27459.0
2017-10-23 15:00:00,48.84,48.86,48.83,48.85,31880.0,40.1774,40.1938,40.1691,40.1856,31880.0
2017-10-23 15:10:00,48.85,48.87,48.83,48.84,37597.0,40.1856,40.2021,40.1691,40.1774,37597.0
2017-10-23 15:20:00,48.84,48.85,48.81,48.82,51127.0,40.1774,40.1856,40.1527,40.1609,51127.0
2017-10-23 15:30:00,48.83,48.92,48.83,48.85,138407.0,40.1691,40.2432,40.1691,40.1856,138407.0
2017-10-23 15:40:00,48.84,48.91,48.82,48.87,111185.0,40.1774,40.235,40.1609,40.2021,111185.0
2017-10-23 15:50:00,48.88,48.92,48.86,48.91,333453.0,40.2103,40.2432,40.1938,40.235,333453.0
2017-10-24 09:30:00,48.99,49.06,48.84,49.04,111822.0,40.3008,40.3584,40.1774,40.3419,111822.0
2017-10-24 09:40:00,49.03,49.17,49.0,49.08,92910.0,40.3337,40.4488,40.309,40.3748,92910.0
2017-10-24 09:50:00,49.08,49.27,49.07,49.25,166160.0,40.3748,40.5311,40.3666,40.5147,166160.0
2017-10-24 10:00:00,49.24,49.25,49.09,49.18,81519.0,40.5064,40.5147,40.383,40.4571,81519.0
2017-10-24 10:10:00,49.17,49.18,49.06,49.07,43012.0,40.4488,40.4571,40.3584,40.3666,43012.0
2017-10-24 10:20:00,49.07,49.09,49.01,49.06,23434.0,40.3666,40.383,40.3172,40.3584,23434.0
2017-10-24 10:30:00,49.06,49.08,49.0,49.04,64876.0,40.3584,40.3748,40.309,40.3419,64876.0
2017-10-24 10:40:00,49.04,49.11,49.04,49.06,30184.0,40.3419,40.3995,40.3419,40.3584,30184.0
2017-10-24 10:50:00,49.07,49.16,49.04,49.1,43667.0,40.3666,40.4406,40.3419,40.3913,43667.0
2017-10-24 11:00:00,49.1,49.17,49.09,49.16,46289.0,40.3913,40.4488,40.383,40.4406,46289.0
2017-10-24 11:10:00,49.17,49.22,49.14,49.18,32645.0,40.4488,40.49,40.4242,40.4571,32645.0
2017-10-24 11:20:00,49.17,49.28,49.16,49.17,100613.0,40.4488,40.5393,40.4406,40.4488,100613.0
2017-10-24 11:30:00,49.17,49.18,49.12,49.12,26561.0,40.4488,40.4571,40.4077,40.4077,26561.0
2017-10-24 11:40:00,49.11,49.13,49.06,49.06,32047.0,40.3995,40.4159,40.3584,40.3584,32047.0
2017-10-24 11:50:00,49.06,49.1,49.04,49.08,37109.0,40.3584,40.3913,40.3419,40.3748,37109.0
2017-10-24 12:00:00,49.07,49.07,48.99,49.02,34318.0,40.3666,40.3666,40.3008,40.3254,34318.0
2017-10-24 12:10:00,49.03,49.07,48.99,49.07,22155.0,40.3337,40.3666,40.3008,40.3666,22155.0
2017-10-24 12:20:00,49.07,49.15,49.06,49.15,42818.0,40.3666,40.4324,40.3584,40.4324,42818.0
2017-10-24 12:30:00,49.15,49.18,49.14,49.16,19971.0,40.4324,40.4571,40.4242,40.4406,19971.0
2017-10-24 12:40:00,49.16,49.18,49.15,49.16,33208.0,40.4406,40.4571,40.4324,40.4406,33208.0
2017-10-24 12:50:00,49.15,49.19,49.12,49.15,18711.0,40.4324,40.4653,40.4077,40.4324,18711.0
2017-10-24 13:00:00,49.15,49.15,49.06,49.08,25247.0,40.4324,40.4324,40.3584,40.3748,25247.0
2017-10-24 13:10:00,49.09,49.14,49.07,49.13,25609.0,40.383,40.4242,40.3666,40.4159,25609.0
2017-10-24 13:20:00,49.13,49.17,49.11,49.15,85083.0,40.4159,40.4488,40.3995,40.4324,85083.0
2017-10-24 13:30:00,49.15,49.16,49.03,49.03,30613.0,40.4324,40.4406,40.3337,40.3337,30613.0
2017-10-24 13:40:00,49.03,49.06,49.0,49.04,19034.0,40.3337,40.3584,40.309,40.3419,19034.0
2017-10-24 13:50:00,49.04,49.04,48.94,48.98,33083.0,40.3419,40.3419,40.2596,40.2925,33083.0
2017-10-24 14:00:00,48.98,49.0,48.97,48.98,25512.0,40.2925,40.309,40.2843,40.2925,25512.0
2017-10-24 14:10:00,48.98,49.04,48.97,49.03,27953.0,40.2925,40.3419,40.2843,40.3337,27953.0
2017-10-24 14:20:00,49.03,49.1,49.01,49.09,53857.0,40.3337,40.3913,40.3172,40.383,53857.0
2017-10-24 14:30:00,49.09,49.13,49.08,49.08,55376.0,40.383,40.4159,40.3748,40.3748,55376.0
2017-10-24 14:40:00,49.09,49.09,49.01,49.03,24988.0,40.383,40.383,40.3172,40.3337,24988.0
2017-10-24 14:50:00,49.03,49.03,48.98,49.0,43156.0,40.3337,40.3337,40.2925,40.309,43156.0
2017-10-24 15:00:00,49.0,49.03,48.93,48.93,68334.0,40.309,40.3337,40.2514,40.2514,68334.0
2017-10-24 15:10:00,48.93,48.96,48.92,48.95,35503.0,40.2514,40.2761,40.2432,40.2679,35503.0
2017-10-24 15:20:00,48.95,48.97,48.91,48.94,62165.0,40.2679,40.2843,40.235,40.2596,62165.0
2017-10-24 15:30:00,48.94,49.03,48.94,49.01,167776.0,40.2596,40.3337,40.2596,40.3172,167776.0
2017-10-24 15:40:00,49.02,49.03,48.97,48.99,103781.0,40.3254,40.3337,40.2843,40.3008,103781.0
2017-10-24 15:50:00,48.99,49.04,48.98,49.02,293472.0,40.3008,40.3419,40.2925,40.3254,293472.0
2017-10-25 09:30:00,48.9,48.96,48.77,48.78,39351.0,40.2267,40.2761,40.1198,40.128,39351.0
2017-10-25 09:40:00,48.79,48.79,48.68,48.75,23455.0,40.1362,40.1362,40.0458,40.1033,23455.0
2017-10-25 09:50:00,48.74,48.83,48.71,48.82,53291.0,40.0951,40.1691,40.0704,40.1609,53291.0
2017-10-25 10:00:00,48.83,49.01,48.83,48.95,42105.0,40.1691,40.3172,40.1691,40.2679,42105.0
2017-10-25 10:10:00,48.96,48.97,48.82,48.84,64309.0,40.2761,40.2843,40.1609,40.1774,64309.0
2017-10-25 10:20:00,48.84,48.86,48.76,48.8,44565.0,40.1774,40.1938,40.1116,40.1445,44565.0
2017-10-25 10:30:00,48.81,48.83,48.66,48.66,58083.0,40.1527,40.1691,40.0293,40.0293,58083.0
2017-10-25 10:40:00,48.66,48.74,48.62,48.71,45222.0,40.0293,40.0951,39.9964,40.0704,45222.0
2017-10-25 10:50:00,48.71,48.75,48.56,48.59,78662.0,40.0704,40.1033,39.947,39.9717,78662.0
2017-10-25 11:00:00,48.59,48.69,48.58,48.69,36100.0,39.9717,40.054,39.9635,40.054,36100.0
2017-10-25 11:10:00,48.68,48.81,48.68,48.77,27581.0,40.0458,40.1527,40.0458,40.1198,27581.0
2017-10-25 11:20:00,48.77,48.84,48.76,48.77,42193.0,40.1198,40.1774,40.1116,40.1198,42193.0
2017-10-25 11:30:00,48.77,48.88,48.77,48.87,25395.0,40.1198,40.2103,40.1198,40.2021,25395.0
2017-10-25 11:40:00,48.87,48.9,48.86,48.9,31258.0,40.2021,40.2267,40.1938,40.2267,31258.0
2017-10-25 11:50:00,48.9,48.92,48.82,48.85,28850.0,40.2267,40.2432,40.1609,40.1856,28850.0
2017-10-25 12:00:00,48.85,48.85,48.74,48.82,19686.0,40.1856,40.1856,40.0951,40.1609,19686.0
2017-10-25 12:10:00,48.81,48.84,48.68,48.7,29362.0,40.1527,40.1774,40.0458,40.0622,29362.0
2017-10-25 12:20:00,48.69,48.72,48.66,48.67,16838.0,40.054,40.0787,40.0293,40.0375,16838.0
2017-10-25 12:30:00,48.67,48.69,48.61,48.63,25796.0,40.0375,40.054,39.9882,40.0046,25796.0
2017-10-25 12:40:00,48.63,48.65,48.59,48.61,24183.0,40.0046,40.0211,39.9717,39.9882,24183.0
2017-10-25 12:50:00,48.61,48.67,48.61,48.66,17269.0,39.9882,40.0375,39.9882,40.0293,17269.0
2017-10-25 13:00:00,48.66,48.68,48.62,48.62,22595.0,40.0293,40.0458,39.9964,39.9964,22595.0
2017-10-25 13:10:00,48.62,48.67,48.61,48.65,15800.0,39.9964,40.0375,39.9882,40.0211,15800.0
2017-10-25 13:20:00,48.64,48.67,48.62,48.62,14942.0,40.0128,40.0375,39.9964,39.9964,14942.0
2017-10-25 13:30:00,48.62,48.68,48.62,48.68,15509.0,39.9964,40.0458,39.9964,40.0458,15509.0
2017-10-25 13:40:00,48.68,48.72,48.67,48.68,17400.0,40.0458,40.0787,40.0375,40.0458,17400.0
2017-10-25 13:50:00,48.69,48.75,48.67,48.68,52124.0,40.054,40.1033,40.0375,40.0458,52124.0
2017-10-25 14:00:00,48.68,48.7,48.64,48.7,47497.0,40.0458,40.0622,40.0128,40.0622,47497.0
2017-10-25 14:10:00,48.7,48.73,48.67,48.7,32961.0,40.0622,40.0869,40.0375,40.0622,32961.0
2017-10-25 14:20:00,48.69,48.73,48.67,48.71,50177.0,40.054,40.0869,40.0375,40.0704,50177.0
2017-10-25 14:30:00,48.71,48.72,48.62,48.64,35666.0,40.0704,40.0787,39.9964,40.0128,35666.0
2017-10-25 14:40:00,48.63,48.63,48.56,48.59,27503.0,40.0046,40.0046,39.947,39.9717,27503.0
2017-10-25 14:50:00,48.59,48.61,48.57,48.59,28860.0,39.9717,39.9882,39.9553,39.9717,28860.0
2017-10-25 15:00:00,48.59,48.64,48.59,48.61,66647.0,39.9717,40.0128,39.9717,39.9882,66647.0
2017-10-25 15:10:00,48.6,48.61,48.59,48.59,23264.0,39.9799,39.9882,39.9717,39.9717,23264.0
2017-10-25 15:20:00,48.59,48.64,48.58,48.62,52159.0,39.9717,40.0128,39.9635,39.9964,52159.0
2017-10-25 15:30:00,48.63,48.66,48.61,48.62,60960.0,40.0046,40.0293,39.9882,39.9964,60960.0
2017-10-25 15:40:00,48.63,48.65,48.56,48.58,128433.0,40.0046,40.0211,39.947,39.9635,128433.0
2017-10-25 15:50:00,48.58,48.64,48.56,48.62,331886.0,39.9635,40.0128,39.947,39.9964,331886.0
2017-10-26 09:30:00,48.87,48.97,48.79,48.85,71331.0,40.2021,40.2843,40.1362,40.1856,71331.0
2017-10-26 09:40:00,48.84,48.89,48.71,48.71,28215.0,40.1774,40.2185,40.0704,40.0704,28215.0
2017-10-26 09:50:00,48.71,48.89,48.67,48.89,42866.0,40.0704,40.2185,40.0375,40.2185,42866.0
2017-10-26 10:00:00,48.91,48.98,48.88,48.98,27619.0,40.235,40.2925,40.2103,40.2925,27619.0
2017-10-26 10:10:00,48.98,49.05,48.92,48.93,61238.0,40.2925,40.3501,40.2432,40.2514,61238.0
2017-10-26 10:20:00,48.94,48.97,48.92,48.92,19973.0,40.2596,40.2843,40.2432,40.2432,19973.0
2017-10-26 10:30:00,48.92,48.93,48.87,48.92,42710.0,40.2432,40.2514,40.2021,40.2432,42710.0
2017-10-26 10:40:00,48.92,49.02,48.91,48.99,66399.0,40.2432,40.3254,40.235,40.3008,66399.0
2017-10-26 10:50:00,48.98,49.05,48.98,49.03,35216.0,40.2925,40.3501,40.2925,40.3337,35216.0
2017-10-26 11:00:00,49.03,49.06,49.01,49.05,82749.0,40.3337,40.3584,40.3172,40.3501,82749.0
2017-10-26 11:10:00,49.05,49.06,48.96,48.97,83851.0,40.3501,40.3584,40.2761,40.2843,83851.0
2017-10-26 11:20:00,48.97,48.99,48.93,48.94,88512.0,40.2843,40.3008,40.2514,40.2596,88512.0
2017-10-26 11:30:00,48.93,48.95,48.9,48.91,70456.0,40.2514,40.2679,40.2267,40.235,70456.0
2017-10-26 11:40:00,48.91,48.97,48.9,48.96,61430.0,40.235,40.2843,40.2267,40.2761,61430.0
2017-10-26 11:50:00,48.96,48.96,48.85,48.89,50229.0,40.2761,40.2761,40.1856,40.2185,50229.0
2017-10-26 12:00:00,48.9,48.91,48.89,48.9,36714.0,40.2267,40.235,40.2185,40.2267,36714.0
2017-10-26 12:10:00,48.9,49.0,48.89,49.0,42283.0,40.2267,40.309,40.2185,40.309,42283.0
2017-10-26 12:20:00,49.0,49.05,48.96,49.0,147526.0,40.309,40.3501,40.2761,40.309,147526.0
2017-10-26 12:30:00,49.0,49.01,48.9,48.94,27560.0,40.309,40.3172,40.2267,40.2596,27560.0
2017-10-26 12:40:00,48.93,48.94,48.85,48.86,21951.0,40.2514,40.2596,40.1856,40.1938,21951.0
2017-10-26 12:50:00,48.86,48.89,48.85,48.88,25298.0,40.1938,40.2185,40.1856,40.2103,25298.0
2017-10-26 13:00:00,48.89,48.93,48.88,48.92,21510.0,40.2185,40.2514,40.2103,40.2432,21510.0
2017-10-26 13:10:00,48.92,49.01,48.92,49.01,16569.0,40.2432,40.3172,40.2432,40.3172,16569.0
2017-10-26 13:20:00,49.0,49.03,49.0,49.02,15930.0,40.309,40.3337,40.309,40.3254,15930.0
2017-10-26 13:30:00,49.02,49.02,48.98,49.0,33505.0,40.3254,40.3254,40.2925,40.309,33505.0
2017-10-26 13:40:00,49.0,49.01,48.96,49.0,35640.0,40.309,40.3172,40.2761,40.309,35640.0
2017-10-26 13:50:00,49.0,49.06,48.99,49.05,51496.0,40.309,40.3584,40.3008,40.3501,51496.0
2017-10-26 14:00:00,49.05,49.05,48.99,49.05,34685.0,40.3501,40.3501,40.3008,40.3501,34685.0
2017-10-26 14:10:00,49.05,49.07,49.02,49.05,66487.0,40.3501,40.3666,40.3254,40.3501,66487.0
2017-10-26 14:20:00,49.04,49.07,49.01,49.02,29112.0,40.3419,40.3666,40.3172,40.3254,29112.0
2017-10-26 14:30:00,49.02,49.04,49.01,49.03,36426.0,40.3254,40.3419,40.3172,40.3337,36426.0
2017-10-26 14:40:00,49.03,49.13,49.0,49.13,61220.0,40.3337,40.4159,40.309,40.4159,61220.0
2017-10-26 14:50:00,49.13,49.13,49.07,49.09,39386.0,40.4159,40.4159,40.3666,40.383,39386.0
2017-10-26 15:00:00,49.09,49.13,49.08,49.12,46890.0,40.383,40.4159,40.3748,40.4077,46890.0
2017-10-26 15:10:00,49.12,49.12,49.09,49.09,37176.0,40.4077,40.4077,40.383,40.383,37176.0
2017-10-26 15:20:00,49.09,49.14,49.08,49.13,67025.0,40.383,40.4242,40.3748,40.4159,67025.0
2017-10-26 15:30:00,49.13,49.21,49.13,49.16,113124.0,40.4159,40.4817,40.4159,40.4406,113124.0
2017-10-26 15:40:00,49.16,49.17,49.11,49.15,140035.0,40.4406,40.4488,40.3995,40.4324,140035.0
2017-10-26 15:50:00,49.15,49.25,49.14,49.16,404733.0,40.4324,40.5147,40.4242,40.4406,404733.0
2017-10-27 09:30:00,48.95,49.12,48.79,48.82,67520.0,40.2679,40.4077,40.1362,40.1609,67520.0
2017-10-27 09:40:00,48.8,48.84,48.75,48.77,52805.0,40.1445,40.1774,40.1033,40.1198,52805.0
2017-10-27 09:50:00,48.77,48.98,48.75,48.95,49330.0,40.1198,40.2925,40.1033,40.2679,49330.0
2017-10-27 10:00:00,48.93,48.94,48.79,48.83,57196.0,40.2514,40.2596,40.1362,40.1691,57196.0
2017-10-27 10:10:00,48.83,48.84,48.66,48.81,46516.0,40.1691,40.1774,40.0293,40.1527,46516.0
2017-10-27 10:20:00,48.83,48.9,48.73,48.89,74837.0,40.1691,40.2267,40.0869,40.2185,74837.0
2017-10-27 10:30:00,48.9,48.91,48.75,48.76,36295.0,40.2267,40.235,40.1033,40.1116,36295.0
2017-10-27 10:40:00,48.75,48.84,48.72,48.81,45863.0,40.1033,40.1774,40.0787,40.1527,45863.0
2017-10-27 10:50:00,48.81,48.87,48.8,48.83,67081.0,40.1527,40.2021,40.1445,40.1691,67081.0
2017-10-27 11:00:00,48.83,48.93,48.82,48.89,41834.0,40.1691,40.2514,40.1609,40.2185,41834.0
2017-10-27 11:10:00,48.89,48.96,48.84,48.87,53963.0,40.2185,40.2761,40.1774,40.2021,53963.0
2017-10-27 11:20:00,48.87,48.91,48.72,48.76,51552.0,40.2021,40.235,40.0787,40.1116,51552.0
2017-10-27 11:30:00,48.75,48.81,48.74,48.81,40016.0,40.1033,40.1527,40.0951,40.1527,40016.0
2017-10-27 11:40:00,48.8,48.87,48.79,48.8,22588.0,40.1445,40.2021,40.1362,40.1445,22588.0
2017-10-27 11:50:00,48.8,48.84,48.78,48.8,37630.0,40.1445,40.1774,40.128,40.1445,37630.0
2017-10-27 12:00:00,48.8,48.86,48.78,48.86,14350.0,40.1445,40.1938,40.128,40.1938,14350.0
2017-10-27 12:10:00,48.85,48.86,48.8,48.84,44608.0,40.1856,40.1938,40.1445,40.1774,44608.0
2017-10-27 12:20:00,48.85,48.88,48.82,48.86,24762.0,40.1856,40.2103,40.1609,40.1938,24762.0
2017-10-27 12:30:00,48.86,48.9,48.84,48.9,34652.0,40.1938,40.2267,40.1774,40.2267,34652.0
2017-10-27 12:40:00,48.9,48.93,48.87,48.91,33705.0,40.2267,40.2514,40.2021,40.235,33705.0
2017-10-27 12:50:00,48.91,48.93,48.88,48.93,48833.0,40.235,40.2514,40.2103,40.2514,48833.0
2017-10-27 13:00:00,48.93,48.94,48.89,48.89,13230.0,40.2514,40.2596,40.2185,40.2185,13230.0
2017-10-27 13:10:00,48.89,48.95,48.88,48.93,15324.0,40.2185,40.2679,40.2103,40.2514,15324.0
2017-10-27 13:20:00,48.93,48.96,48.92,48.94,23100.0,40.2514,40.2761,40.2432,40.2596,23100.0
2017-10-27 13:30:00,48.95,48.97,48.93,48.93,18718.0,40.2679,40.2843,40.2514,40.2514,18718.0
2017-10-27 13:40:00,48.94,48.99,48.93,48.96,15410.0,40.2596,40.3008,40.2514,40.2761,15410.0
2017-10-27 13:50:00,48.96,48.98,48.94,48.98,27681.0,40.2761,40.2925,40.2596,40.2925,27681.0
2017-10-27 14:00:00,48.98,49.0,48.96,48.99,21068.0,40.2925,40.309,40.2761,40.3008,21068.0
2017-10-27 14:10:00,48.99,49.03,48.98,49.0,47811.0,40.3008,40.3337,40.2925,40.309,47811.0
2017-10-27 14:20:00,49.0,49.02,48.95,48.97,47983.0,40.309,40.3254,40.2679,40.2843,47983.0
2017-10-27 14:30:00,48.98,49.0,48.94,48.96,23301.0,40.2925,40.309,40.2596,40.2761,23301.0
2017-10-27 14:40:00,48.95,48.97,48.93,48.94,26409.0,40.2679,40.2843,40.2514,40.2596,26409.0
2017-10-27 14:50:00,48.94,48.96,48.94,48.95,21579.0,40.2596,40.2761,40.2596,40.2679,21579.0
2017-10-27 15:00:00,48.95,48.96,48.92,48.96,24056.0,40.2679,40.2761,40.2432,40.2761,24056.0
2017-10-27 15:10:00,48.96,48.97,48.95,48.95,24024.0,40.2761,40.2843,40.2679,40.2679,24024.0
2017-10-27 15:20:00,48.96,48.97,48.93,48.96,39182.0,40.2761,40.2843,40.2514,40.2761,39182.0
2017-10-27 15:30:00,48.97,48.97,48.93,48.94,71981.0,40.2843,40.2843,40.2514,40.2596,71981.0
2017-10-27 15:40:00,48.94,48.94,48.9,48.92,132785.0,40.2596,40.2596,40.2267,40.2432,132785.0
2017-10-27 15:50:00,48.92,48.92,48.85,48.9,372488.0,40.2432,40.2432,40.1856,40.2267,372488.0
2017-10-30 09:30:00,48.79,48.85,48.73,48.78,32570.0,40.1362,40.1856,40.0869,40.128,32570.0
2017-10-30 09:40:00,48.77,48.92,48.76,48.76,60471.0,40.1198,40.2432,40.1116,40.1116,60471.0
2017-10-30 09:50:00,48.76,48.76,48.69,48.73,31534.0,40.1116,40.1116,40.054,40.0869,31534.0
2017-10-30 10:00:00,48.74,48.96,48.73,48.87,113739.0,40.0951,40.2761,40.0869,40.2021,113739.0
2017-10-30 10:10:00,48.87,48.99,48.86,48.98,22426.0,40.2021,40.3008,40.1938,40.2925,22426.0
2017-10-30 10:20:00,48.98,49.03,48.95,48.99,23977.0,40.2925,40.3337,40.2679,40.3008,23977.0
2017-10-30 10:30:00,49.02,49.04,48.92,48.98,26442.0,40.3254,40.3419,40.2432,40.2925,26442.0
2017-10-30 10:40:00,48.98,49.05,48.98,49.02,18502.0,40.2925,40.3501,40.2925,40.3254,18502.0
2017-10-30 10:50:00,49.03,49.06,48.99,49.02,21793.0,40.3337,40.3584,40.3008,40.3254,21793.0
2017-10-30 11:00:00,49.02,49.05,49.0,49.04,17438.0,40.3254,40.3501,40.309,40.3419,17438.0
2017-10-30 11:10:00,49.03,49.11,49.03,49.05,24237.0,40.3337,40.3995,40.3337,40.3501,24237.0
2017-10-30 11:20:00,49.05,49.06,48.96,48.98,27931.0,40.3501,40.3584,40.2761,40.2925,27931.0
2017-10-30 11:30:00,48.98,49.01,48.87,48.89,38525.0,40.2925,40.3172,40.2021,40.2185,38525.0
2017-10-30 11:40:00,48.88,48.89,48.83,48.88,33419.0,40.2103,40.2185,40.1691,40.2103,33419.0
2017-10-30 11:50:00,48.87,48.87,48.78,48.85,41053.0,40.2021,40.2021,40.128,40.1856,41053.0
2017-10-30 12:00:00,48.86,48.88,48.83,48.85,30560.0,40.1938,40.2103,40.1691,40.1856,30560.0
2017-10-30 12:10:00,48.84,48.87,48.83,48.83,46018.0,40.1774,40.2021,40.1691,40.1691,46018.0
2017-10-30 12:20:00,48.82,48.84,48.74,48.78,56858.0,40.1609,40.1774,40.0951,40.128,56858.0
2017-10-30 12:30:00,48.78,48.79,48.72,48.74,21553.0,40.128,40.1362,40.0787,40.0951,21553.0
2017-10-30 12:40:00,48.74,48.8,48.74,48.76,17688.0,40.0951,40.1445,40.0951,40.1116,17688.0
2017-10-30 12:50:00,48.75,48.78,48.72,48.76,27352.0,40.1033,40.128,40.0787,40.1116,27352.0
2017-10-30 13:00:00,48.76,48.79,48.75,48.77,32997.0,40.1116,40.1362,40.1033,40.1198,32997.0
2017-10-30 13:10:00,48.77,48.8,48.76,48.76,15813.0,40.1198,40.1445,40.1116,40.1116,15813.0
2017-10-30 13:20:00,48.75,48.85,48.74,48.84,34396.0,40.1033,40.1856,40.0951,40.1774,34396.0
2017-10-30 13:30:00,48.84,48.84,48.79,48.81,14248.0,40.1774,40.1774,40.1362,40.1527,14248.0
2017-10-30 13:40:00,48.8,48.86,48.79,48.84,29835.0,40.1445,40.1938,40.1362,40.1774,29835.0
2017-10-30 13:50:00,48.85,48.86,48.8,48.81,52954.0,40.1856,40.1938,40.1445,40.1527,52954.0
2017-10-30 14:00:00,48.8,48.81,48.73,48.77,37953.0,40.1445,40.1527,40.0869,40.1198,37953.0
2017-10-30 14:10:00,48.76,48.81,48.73,48.81,29996.0,40.1116,40.1527,40.0869,40.1527,29996.0
2017-10-30 14:20:00,48.81,48.81,48.73,48.73,19387.0,40.1527,40.1527,40.0869,40.0869,19387.0
2017-10-30 14:30:00,48.73,48.75,48.72,48.75,24298.0,40.0869,40.1033,40.0787,40.1033,24298.0
2017-10-30 14:40:00,48.74,48.78,48.74,48.77,19750.0,40.0951,40.128,40.0951,40.1198,19750.0
2017-10-30 14:50:00,48.77,48.8,48.74,48.76,21055.0,40.1198,40.1445,40.0951,40.1116,21055.0
2017-10-30 15:00:00,48.75,48.78,48.72,48.74,48797.0,40.1033,40.128,40.0787,40.0951,48797.0
2017-10-30 15:10:00,48.75,48.75,48.71,48.75,47383.0,40.1033,40.1033,40.0704,40.1033,47383.0
2017-10-30 15:20:00,48.75,48.77,48.73,48.75,31273.0,40.1033,40.1198,40.0869,40.1033,31273.0
2017-10-30 15:30:00,48.75,48.77,48.72,48.77,58452.0,40.1033,40.1198,40.0787,40.1198,58452.0
2017-10-30 15:40:00,48.77,48.77,48.67,48.68,103822.0,40.1198,40.1198,40.0375,40.0458,103822.0
2017-10-30 15:50:00,48.68,48.71,48.65,48.66,263998.0,40.0458,40.0704,40.0211,40.0293,263998.0
2017-10-31 09:30:00,48.7,48.85,48.69,48.83,32463.0,40.0622,40.1856,40.054,40.1691,32463.0
2017-10-31 09:40:00,48.82,48.83,48.7,48.78,38160.0,40.1609,40.1691,40.0622,40.128,38160.0
2017-10-31 09:50:00,48.78,48.93,48.78,48.89,11189.0,40.128,40.2514,40.128,40.2185,11189.0
2017-10-31 10:00:00,48.9,48.93,48.8,48.8,60858.0,40.2267,40.2514,40.1445,40.1445,60858.0
2017-10-31 10:10:00,48.79,48.82,48.71,48.72,30385.0,40.1362,40.1609,40.0704,40.0787,30385.0
2017-10-31 10:20:00,48.72,48.82,48.72,48.82,19943.0,40.0787,40.1609,40.0787,40.1609,19943.0
2017-10-31 10:30:00,48.81,48.81,48.74,48.76,43711.0,40.1527,40.1527,40.0951,40.1116,43711.0
2017-10-31 10:40:00,48.76,48.76,48.73,48.74,18577.0,40.1116,40.1116,40.0869,40.0951,18577.0
2017-10-31 10:50:00,48.73,48.8,48.73,48.79,16046.0,40.0869,40.1445,40.0869,40.1362,16046.0
2017-10-31 11:00:00,48.78,48.79,48.74,48.74,21075.0,40.128,40.1362,40.0951,40.0951,21075.0
2017-10-31 11:10:00,48.74,48.76,48.7,48.73,25724.0,40.0951,40.1116,40.0622,40.0869,25724.0
2017-10-31 11:20:00,48.73,48.73,48.68,48.68,12990.0,40.0869,40.0869,40.0458,40.0458,12990.0
2017-10-31 11:30:00,48.68,48.68,48.63,48.65,41933.0,40.0458,40.0458,40.0046,40.0211,41933.0
2017-10-31 11:40:00,48.65,48.66,48.59,48.6,32935.0,40.0211,40.0293,39.9717,39.9799,32935.0
2017-10-31 11:50:00,48.6,48.67,48.6,48.65,21226.0,39.9799,40.0375,39.9799,40.0211,21226.0
2017-10-31 12:00:00,48.65,48.68,48.63,48.67,19801.0,40.0211,40.0458,40.0046,40.0375,19801.0
2017-10-31 12:10:00,48.67,48.7,48.66,48.67,11469.0,40.0375,40.0622,40.0293,40.0375,11469.0
2017-10-31 12:20:00,48.67,48.7,48.65,48.67,17400.0,40.0375,40.0622,40.0211,40.0375,17400.0
2017-10-31 12:30:00,48.68,48.69,48.65,48.67,13339.0,40.0458,40.054,40.0211,40.0375,13339.0
2017-10-31 12:40:00,48.68,48.7,48.66,48.7,20435.0,40.0458,40.0622,40.0293,40.0622,20435.0
2017-10-31 12:50:00,48.7,48.7,48.67,48.7,18171.0,40.0622,40.0622,40.0375,40.0622,18171.0
2017-10-31 13:00:00,48.7,48.74,48.7,48.73,29664.0,40.0622,40.0951,40.0622,40.0869,29664.0
2017-10-31 13:10:00,48.73,48.79,48.73,48.79,19751.0,40.0869,40.1362,40.0869,40.1362,19751.0
2017-10-31 13:20:00,48.79,48.84,48.77,48.84,34881.0,40.1362,40.1774,40.1198,40.1774,34881.0
2017-10-31 13:30:00,48.84,48.86,48.81,48.83,24681.0,40.1774,40.1938,40.1527,40.1691,24681.0
2017-10-31 13:40:00,48.82,48.87,48.79,48.86,31744.0,40.1609,40.2021,40.1362,40.1938,31744.0
2017-10-31 13:50:00,48.86,48.87,48.83,48.87,37954.0,40.1938,40.2021,40.1691,40.2021,37954.0
2017-10-31 14:00:00,48.86,48.87,48.76,48.77,53039.0,40.1938,40.2021,40.1116,40.1198,53039.0
2017-10-31 14:10:00,48.76,48.79,48.75,48.78,31669.0,40.1116,40.1362,40.1033,40.128,31669.0
2017-10-31 14:20:00,48.78,48.82,48.75,48.81,32705.0,40.128,40.1609,40.1033,40.1527,32705.0
2017-10-31 14:30:00,48.81,48.81,48.74,48.76,22775.0,40.1527,40.1527,40.0951,40.1116,22775.0
2017-10-31 14:40:00,48.76,48.78,48.75,48.76,19136.0,40.1116,40.128,40.1033,40.1116,19136.0
2017-10-31 14:50:00,48.76,48.78,48.74,48.76,51589.0,40.1116,40.128,40.0951,40.1116,51589.0
2017-10-31 15:00:00,48.76,48.79,48.75,48.78,28707.0,40.1116,40.1362,40.1033,40.128,28707.0
2017-10-31 15:10:00,48.77,48.78,48.75,48.75,24416.0,40.1198,40.128,40.1033,40.1033,24416.0
2017-10-31 15:20:00,48.75,48.77,48.74,48.75,24594.0,40.1033,40.1198,40.0951,40.1033,24594.0
2017-10-31 15:30:00,48.75,48.76,48.68,48.68,63894.0,40.1033,40.1116,40.0458,40.0458,63894.0
2017-10-31 15:40:00,48.68,48.68,48.62,48.65,87277.0,40.0458,40.0458,39.9964,40.0211,87277.0
2017-10-31 15:50:00,48.65,48.67,48.61,48.63,274874.0,40.0211,40.0375,39.9882,40.0046,274874.0
2017-11-01 09:30:00,48.85,48.89,48.76,48.83,47864.0,40.1856,40.2185,40.1116,40.1691,47864.0
2017-11-01 09:40:00,48.83,48.9,48.75,48.87,29508.0,40.1691,40.2267,40.1033,40.2021,29508.0
2017-11-01 09:50:00,48.87,48.87,48.74,48.76,27661.0,40.2021,40.2021,40.0951,40.1116,27661.0
2017-11-01 10:00:00,48.78,48.8,48.69,48.74,85151.0,40.128,40.1445,40.054,40.0951,85151.0
2017-11-01 10:10:00,48.75,48.84,48.74,48.79,50601.0,40.1033,40.1774,40.0951,40.1362,50601.0
2017-11-01 10:20:00,48.78,48.78,48.7,48.72,22585.0,40.128,40.128,40.0622,40.0787,22585.0
2017-11-01 10:30:00,48.71,48.85,48.7,48.81,32728.0,40.0704,40.1856,40.0622,40.1527,32728.0
2017-11-01 10:40:00,48.8,48.84,48.76,48.82,48500.0,40.1445,40.1774,40.1116,40.1609,48500.0
2017-11-01 10:50:00,48.82,48.86,48.79,48.83,29561.0,40.1609,40.1938,40.1362,40.1691,29561.0
2017-11-01 11:00:00,48.82,48.83,48.78,48.79,15604.0,40.1609,40.1691,40.128,40.1362,15604.0
2017-11-01 11:10:00,48.79,48.85,48.77,48.85,24121.0,40.1362,40.1856,40.1198,40.1856,24121.0
2017-11-01 11:20:00,48.85,48.91,48.84,48.89,18109.0,40.1856,40.235,40.1774,40.2185,18109.0
2017-11-01 11:30:00,48.89,48.91,48.83,48.84,23650.0,40.2185,40.235,40.1691,40.1774,23650.0
2017-11-01 11:40:00,48.84,48.86,48.82,48.86,11320.0,40.1774,40.1938,40.1609,40.1938,11320.0
2017-11-01 11:50:00,48.85,48.86,48.8,48.81,21640.0,40.1856,40.1938,40.1445,40.1527,21640.0
2017-11-01 12:00:00,48.8,48.82,48.79,48.82,10493.0,40.1445,40.1609,40.1362,40.1609,10493.0
2017-11-01 12:10:00,48.82,48.83,48.77,48.81,28127.0,40.1609,40.1691,40.1198,40.1527,28127.0
2017-11-01 12:20:00,48.81,48.81,48.76,48.78,23348.0,40.1527,40.1527,40.1116,40.128,23348.0
2017-11-01 12:30:00,48.78,48.79,48.75,48.78,20632.0,40.128,40.1362,40.1033,40.128,20632.0
2017-11-01 12:40:00,48.78,48.78,48.74,48.78,23773.0,40.128,40.128,40.0951,40.128,23773.0
2017-11-01 12:50:00,48.77,48.84,48.76,48.83,25977.0,40.1198,40.1774,40.1116,40.1691,25977.0
2017-11-01 13:00:00,48.83,48.87,48.81,48.82,25483.0,40.1691,40.2021,40.1527,40.1609,25483.0
2017-11-01 13:10:00,48.83,48.84,48.78,48.82,40932.0,40.1691,40.1774,40.128,40.1609,40932.0
2017-11-01 13:20:00,48.81,48.87,48.79,48.85,50953.0,40.1527,40.2021,40.1362,40.1856,50953.0
2017-11-01 13:30:00,48.86,48.87,48.8,48.82,18848.0,40.1938,40.2021,40.1445,40.1609,18848.0
2017-11-01 13:40:00,48.81,48.82,48.78,48.8,16867.0,40.1527,40.1609,40.128,40.1445,16867.0
2017-11-01 13:50:00,48.8,48.89,48.79,48.89,22531.0,40.1445,40.2185,40.1362,40.2185,22531.0
2017-11-01 14:00:00,48.88,48.91,48.86,48.88,19502.0,40.2103,40.235,40.1938,40.2103,19502.0
2017-11-01 14:10:00,48.88,48.93,48.85,48.85,41810.0,40.2103,40.2514,40.1856,40.1856,41810.0
2017-11-01 14:20:00,48.86,48.86,48.81,48.84,25409.0,40.1938,40.1938,40.1527,40.1774,25409.0
2017-11-01 14:30:00,48.84,48.91,48.83,48.87,22778.0,40.1774,40.235,40.1691,40.2021,22778.0
2017-11-01 14:40:00,48.88,48.9,48.86,48.89,21823.0,40.2103,40.2267,40.1938,40.2185,21823.0
2017-11-01 14:50:00,48.88,48.9,48.84,48.84,20999.0,40.2103,40.2267,40.1774,40.1774,20999.0
2017-11-01 15:00:00,48.84,48.85,48.8,48.82,23564.0,40.1774,40.1856,40.1445,40.1609,23564.0
2017-11-01 15:10:00,48.82,48.83,48.79,48.8,17570.0,40.1609,40.1691,40.1362,40.1445,17570.0
2017-11-01 15:20:00,48.8,48.85,48.78,48.85,54365.0,40.1445,40.1856,40.128,40.1856,54365.0
2017-11-01 15:30:00,48.84,48.85,48.78,48.8,47823.0,40.1774,40.1856,40.128,40.1445,47823.0
2017-11-01 15:40:00,48.81,48.85,48.75,48.75,83976.0,40.1527,40.1856,40.1033,40.1033,83976.0
2017-11-01 15:50:00,48.76,48.8,48.75,48.79,219684.0,40.1116,40.1445,40.1033,40.1362,219684.0
2017-11-02 09:30:00,48.88,49.1,48.84,48.95,57351.0,40.2103,40.3913,40.1774,40.2679,57351.0
2017-11-02 09:40:00,48.94,49.15,48.94,49.07,78702.0,40.2596,40.4324,40.2596,40.3666,78702.0
2017-11-02 09:50:00,49.07,49.39,49.06,49.33,140639.0,40.3666,40.6298,40.3584,40.5805,140639.0
2017-11-02 10:00:00,49.3,49.35,49.21,49.29,100313.0,40.5558,40.5969,40.4817,40.5476,100313.0
2017-11-02 10:10:00,49.28,49.42,49.18,49.2,90963.0,40.5393,40.6545,40.4571,40.4735,90963.0
2017-11-02 10:20:00,49.2,49.26,49.09,49.24,191456.0,40.4735,40.5229,40.383,40.5064,191456.0
2017-11-02 10:30:00,49.23,49.35,49.23,49.32,78957.0,40.4982,40.5969,40.4982,40.5722,78957.0
2017-11-02 10:40:00,49.34,49.5,49.27,49.46,51906.0,40.5887,40.7203,40.5311,40.6874,51906.0
2017-11-02 10:50:00,49.47,49.62,49.46,49.49,78857.0,40.6956,40.819,40.6874,40.7121,78857.0
2017-11-02 11:00:00,49.5,49.57,49.46,49.54,99534.0,40.7203,40.7779,40.6874,40.7532,99534.0
2017-11-02 11:10:00,49.55,49.6,49.46,49.47,95648.0,40.7614,40.8026,40.6874,40.6956,95648.0
2017-11-02 11:20:00,49.46,49.48,49.4,49.47,47710.0,40.6874,40.7039,40.638,40.6956,47710.0
2017-11-02 11:30:00,49.46,49.6,49.45,49.6,41724.0,40.6874,40.8026,40.6792,40.8026,41724.0
2017-11-02 11:40:00,49.6,49.66,49.57,49.64,63670.0,40.8026,40.8519,40.7779,40.8355,63670.0
2017-11-02 11:50:00,49.64,49.74,49.63,49.66,44046.0,40.8355,40.9177,40.8273,40.8519,44046.0
2017-11-02 12:00:00,49.66,49.88,49.65,49.87,95942.0,40.8519,41.0329,40.8437,41.0247,95942.0
2017-11-02 12:10:00,49.86,50.14,49.86,50.04,175396.0,41.0165,41.2468,41.0165,41.1645,175396.0
2017-11-02 12:20:00,50.04,50.04,49.83,49.86,117346.0,41.1645,41.1645,40.9918,41.0165,117346.0
2017-11-02 12:30:00,49.86,49.86,49.72,49.74,37218.0,41.0165,41.0165,40.9013,40.9177,37218.0
2017-11-02 12:40:00,49.75,49.75,49.68,49.68,28864.0,40.926,40.926,40.8684,40.8684,28864.0
2017-11-02 12:50:00,49.68,49.7,49.64,49.7,35364.0,40.8684,40.8848,40.8355,40.8848,35364.0
2017-11-02 13:00:00,49.7,49.72,49.62,49.62,33098.0,40.8848,40.9013,40.819,40.819,33098.0
2017-11-02 13:10:00,49.62,49.65,49.55,49.56,20483.0,40.819,40.8437,40.7614,40.7697,20483.0
2017-11-02 13:20:00,49.56,49.56,49.49,49.49,25972.0,40.7697,40.7697,40.7121,40.7121,25972.0
2017-11-02 13:30:00,49.5,49.54,49.46,49.53,38071.0,40.7203,40.7532,40.6874,40.745,38071.0
2017-11-02 13:40:00,49.53,49.54,49.5,49.51,20121.0,40.745,40.7532,40.7203,40.7285,20121.0
2017-11-02 13:50:00,49.52,49.52,49.46,49.49,111449.0,40.7368,40.7368,40.6874,40.7121,111449.0
2017-11-02 14:00:00,49.49,49.52,49.45,49.47,39708.0,40.7121,40.7368,40.6792,40.6956,39708.0
2017-11-02 14:10:00,49.46,49.47,49.36,49.37,40828.0,40.6874,40.6956,40.6051,40.6134,40828.0
2017-11-02 14:20:00,49.37,49.37,49.23,49.26,43032.0,40.6134,40.6134,40.4982,40.5229,43032.0
2017-11-02 14:30:00,49.28,49.28,49.16,49.16,45501.0,40.5393,40.5393,40.4406,40.4406,45501.0
2017-11-02 14:40:00,49.15,49.16,48.99,49.13,66922.0,40.4324,40.4406,40.3008,40.4159,66922.0
2017-11-02 14:50:00,49.13,49.14,49.07,49.09,41539.0,40.4159,40.4242,40.3666,40.383,41539.0
2017-11-02 15:00:00,49.09,49.15,49.08,49.1,96262.0,40.383,40.4324,40.3748,40.3913,96262.0
2017-11-02 15:10:00,49.11,49.12,49.07,49.1,56550.0,40.3995,40.4077,40.3666,40.3913,56550.0
2017-11-02 15:20:00,49.12,49.14,49.08,49.14,84098.0,40.4077,40.4242,40.3748,40.4242,84098.0
2017-11-02 15:30:00,49.14,49.21,49.11,49.19,159686.0,40.4242,40.4817,40.3995,40.4653,159686.0
2017-11-02 15:40:00,49.2,49.31,49.19,49.28,165222.0,40.4735,40.564,40.4653,40.5393,165222.0
2017-11-02 15:50:00,49.29,49.32,49.26,49.31,241694.0,40.5476,40.5722,40.5229,40.564,241694.0
2017-11-03 09:30:00,49.18,49.56,49.15,49.51,101987.0,40.4571,40.7697,40.4324,40.7285,101987.0
2017-11-03 09:40:00,49.5,49.77,49.47,49.75,51856.0,40.7203,40.9424,40.6956,40.926,51856.0
2017-11-03 09:50:00,49.75,49.78,49.5,49.51,39037.0,40.926,40.9506,40.7203,40.7285,39037.0
2017-11-03 10:00:00,49.51,49.66,49.51,49.57,55310.0,40.7285,40.8519,40.7285,40.7779,55310.0
2017-11-03 10:10:00,49.57,49.6,49.5,49.53,31694.0,40.7779,40.8026,40.7203,40.745,31694.0
2017-11-03 10:20:00,49.53,49.58,49.44,49.44,35818.0,40.745,40.7861,40.671,40.671,35818.0
2017-11-03 10:30:00,49.45,49.49,49.42,49.42,27857.0,40.6792,40.7121,40.6545,40.6545,27857.0
2017-11-03 10:40:00,49.43,49.48,49.37,49.48,54637.0,40.6627,40.7039,40.6134,40.7039,54637.0
2017-11-03 10:50:00,49.47,49.48,49.33,49.33,49476.0,40.6956,40.7039,40.5805,40.5805,49476.0
2017-11-03 11:00:00,49.34,49.4,49.33,49.37,25629.0,40.5887,40.638,40.5805,40.6134,25629.0
2017-11-03 11:10:00,49.37,49.49,49.37,49.48,41870.0,40.6134,40.7121,40.6134,40.7039,41870.0
2017-11-03 11:20:00,49.48,49.53,49.47,49.53,24128.0,40.7039,40.745,40.6956,40.745,24128.0
2017-11-03 11:30:00,49.53,49.53,49.48,49.49,28467.0,40.745,40.745,40.7039,40.7121,28467.0
2017-11-03 11:40:00,49.49,49.66,49.48,49.65,62343.0,40.7121,40.8519,40.7039,40.8437,62343.0
2017-11-03 11:50:00,49.66,49.78,49.65,49.76,67256.0,40.8519,40.9506,40.8437,40.9342,67256.0
2017-11-03 12:00:00,49.77,49.87,49.75,49.84,56760.0,40.9424,41.0247,40.926,41.0,56760.0
2017-11-03 12:10:00,49.84,49.92,49.84,49.9,97072.0,41.0,41.0658,41.0,41.0494,97072.0
2017-11-03 12:20:00,49.91,49.99,49.84,49.98,71909.0,41.0576,41.1234,41.0,41.1152,71909.0
2017-11-03 12:30:00,49.98,50.1,49.95,50.07,106683.0,41.1152,41.2139,41.0905,41.1892,106683.0
2017-11-03 12:40:00,50.07,50.11,49.99,49.99,83990.0,41.1892,41.2221,41.1234,41.1234,83990.0
2017-11-03 12:50:00,50.0,50.09,49.99,50.05,51065.0,41.1316,41.2057,41.1234,41.1728,51065.0
2017-11-03 13:00:00,50.06,50.14,50.05,50.09,83974.0,41.181,41.2468,41.1728,41.2057,83974.0
2017-11-03 13:10:00,50.09,50.17,50.09,50.16,82153.0,41.2057,41.2715,41.2057,41.2632,82153.0
2017-11-03 13:20:00,50.16,50.24,50.13,50.16,93902.0,41.2632,41.3291,41.2386,41.2632,93902.0
2017-11-03 13:30:00,50.15,50.17,50.11,50.11,43071.0,41.255,41.2715,41.2221,41.2221,43071.0
2017-11-03 13:40:00,50.12,50.21,50.11,50.21,74776.0,41.2303,41.3044,41.2221,41.3044,74776.0
2017-11-03 13:50:00,50.21,50.22,50.16,50.19,27357.0,41.3044,41.3126,41.2632,41.2879,27357.0
2017-11-03 14:00:00,50.2,50.21,50.18,50.18,42322.0,41.2962,41.3044,41.2797,41.2797,42322.0
2017-11-03 14:10:00,50.18,50.25,50.18,50.22,42682.0,41.2797,41.3373,41.2797,41.3126,42682.0
2017-11-03 14:20:00,50.22,50.27,50.22,50.25,53837.0,41.3126,41.3537,41.3126,41.3373,53837.0
2017-11-03 14:30:00,50.25,50.26,50.16,50.18,30439.0,41.3373,41.3455,41.2632,41.2797,30439.0
2017-11-03 14:40:00,50.18,50.23,50.16,50.2,41981.0,41.2797,41.3208,41.2632,41.2962,41981.0
2017-11-03 14:50:00,50.2,50.2,50.07,50.08,40867.0,41.2962,41.2962,41.1892,41.1974,40867.0
2017-11-03 15:00:00,50.08,50.1,50.05,50.06,48113.0,41.1974,41.2139,41.1728,41.181,48113.0
2017-11-03 15:10:00,50.07,50.1,50.04,50.09,46225.0,41.1892,41.2139,41.1645,41.2057,46225.0
2017-11-03 15:20:00,50.08,50.14,50.08,50.14,52825.0,41.1974,41.2468,41.1974,41.2468,52825.0
2017-11-03 15:30:00,50.14,50.16,50.12,50.13,103601.0,41.2468,41.2632,41.2303,41.2386,103601.0
2017-11-03 15:40:00,50.14,50.17,50.12,50.14,184508.0,41.2468,41.2715,41.2303,41.2468,184508.0
2017-11-03 15:50:00,50.13,50.15,50.06,50.15,331892.0,41.2386,41.255,41.181,41.255,331892.0
2017-11-06 09:30:00,49.81,49.96,49.77,49.82,103489.0,40.9753,41.0987,40.9424,40.9836,103489.0
2017-11-06 09:40:00,49.81,49.89,49.74,49.86,57563.0,40.9753,41.0411,40.9177,41.0165,57563.0
2017-11-06 09:50:00,49.86,50.06,49.83,50.05,47033.0,41.0165,41.181,40.9918,41.1728,47033.0
2017-11-06 10:00:00,50.05,50.11,49.99,50.11,37948.0,41.1728,41.2221,41.1234,41.2221,37948.0
2017-11-06 10:10:00,50.11,50.16,50.09,50.14,46852.0,41.2221,41.2632,41.2057,41.2468,46852.0
2017-11-06 10:20:00,50.14,50.26,50.13,50.26,40561.0,41.2468,41.3455,41.2386,41.3455,40561.0
2017-11-06 10:30:00,50.26,50.27,50.12,50.14,52329.0,41.3455,41.3537,41.2303,41.2468,52329.0
2017-11-06 10:40:00,50.14,50.22,50.12,50.18,26772.0,41.2468,41.3126,41.2303,41.2797,26772.0
2017-11-06 10:50:00,50.18,50.25,50.17,50.21,42510.0,41.2797,41.3373,41.2715,41.3044,42510.0
2017-11-06 11:00:00,50.2,50.2,50.16,50.17,18224.0,41.2962,41.2962,41.2632,41.2715,18224.0
2017-11-06 11:10:00,50.18,50.25,50.16,50.25,82257.0,41.2797,41.3373,41.2632,41.3373,82257.0
2017-11-06 11:20:00,50.25,50.34,50.24,50.34,32059.0,41.3373,41.4113,41.3291,41.4113,32059.0
2017-11-06 11:30:00,50.34,50.4,50.33,50.34,251077.0,41.4113,41.4607,41.4031,41.4113,251077.0
2017-11-06 11:40:00,50.34,50.34,50.2,50.23,28318.0,41.4113,41.4113,41.2962,41.3208,28318.0
2017-11-06 11:50:00,50.24,50.29,50.22,50.26,31967.0,41.3291,41.3702,41.3126,41.3455,31967.0
2017-11-06 12:00:00,50.26,50.26,50.13,50.15,24843.0,41.3455,41.3455,41.2386,41.255,24843.0
2017-11-06 12:10:00,50.16,50.17,50.1,50.11,24870.0,41.2632,41.2715,41.2139,41.2221,24870.0
2017-11-06 12:20:00,50.1,50.17,50.07,50.17,31252.0,41.2139,41.2715,41.1892,41.2715,31252.0
2017-11-06 12:30:00,50.18,50.19,50.16,50.16,11366.0,41.2797,41.2879,41.2632,41.2632,11366.0
2017-11-06 12:40:00,50.16,50.19,50.15,50.16,17547.0,41.2632,41.2879,41.255,41.2632,17547.0
2017-11-06 12:50:00,50.17,50.21,50.16,50.21,15613.0,41.2715,41.3044,41.2632,41.3044,15613.0
2017-11-06 13:00:00,50.22,50.25,50.22,50.25,19113.0,41.3126,41.3373,41.3126,41.3373,19113.0
2017-11-06 13:10:00,50.25,50.28,50.25,50.27,29812.0,41.3373,41.362,41.3373,41.3537,29812.0
2017-11-06 13:20:00,50.27,50.28,50.25,50.27,23471.0,41.3537,41.362,41.3373,41.3537,23471.0
2017-11-06 13:30:00,50.26,50.26,50.2,50.22,21010.0,41.3455,41.3455,41.2962,41.3126,21010.0
2017-11-06 13:40:00,50.21,50.24,50.21,50.24,18516.0,41.3044,41.3291,41.3044,41.3291,18516.0
2017-11-06 13:50:00,50.24,50.28,50.22,50.27,48600.0,41.3291,41.362,41.3126,41.3537,48600.0
2017-11-06 14:00:00,50.27,50.29,50.25,50.25,24844.0,41.3537,41.3702,41.3373,41.3373,24844.0
2017-11-06 14:10:00,50.25,50.3,50.23,50.3,61304.0,41.3373,41.3784,41.3208,41.3784,61304.0
2017-11-06 14:20:00,50.29,50.31,50.28,50.3,62946.0,41.3702,41.3866,41.362,41.3784,62946.0
2017-11-06 14:30:00,50.3,50.31,50.29,50.3,34129.0,41.3784,41.3866,41.3702,41.3784,34129.0
2017-11-06 14:40:00,50.3,50.31,50.25,50.26,43954.0,41.3784,41.3866,41.3373,41.3455,43954.0
2017-11-06 14:50:00,50.26,50.29,50.25,50.29,36227.0,41.3455,41.3702,41.3373,41.3702,36227.0
2017-11-06 15:00:00,50.28,50.31,50.26,50.27,66514.0,41.362,41.3866,41.3455,41.3537,66514.0
2017-11-06 15:10:00,50.26,50.28,50.24,50.26,33303.0,41.3455,41.362,41.3291,41.3455,33303.0
2017-11-06 15:20:00,50.26,50.27,50.24,50.27,39132.0,41.3455,41.3537,41.3291,41.3537,39132.0
2017-11-06 15:30:00,50.27,50.29,50.26,50.29,54789.0,41.3537,41.3702,41.3455,41.3702,54789.0
2017-11-06 15:40:00,50.29,50.3,50.26,50.26,110380.0,41.3702,41.3784,41.3455,41.3455,110380.0
2017-11-06 15:50:00,50.26,50.29,50.21,50.22,265767.0,41.3455,41.3702,41.3044,41.3126,265767.0
2017-11-07 09:30:00,50.31,50.74,50.29,50.65,65122.0,41.3866,41.7404,41.3702,41.6663,65122.0
2017-11-07 09:40:00,50.61,50.76,50.61,50.76,29853.0,41.6334,41.7568,41.6334,41.7568,29853.0
2017-11-07 09:50:00,50.76,50.86,50.72,50.85,62643.0,41.7568,41.8391,41.7239,41.8309,62643.0
2017-11-07 10:00:00,50.85,51.0,50.74,50.81,61979.0,41.8309,41.9543,41.7404,41.798,61979.0
2017-11-07 10:10:00,50.8,50.91,50.72,50.89,28530.0,41.7897,41.8802,41.7239,41.8638,28530.0
2017-11-07 10:20:00,50.89,50.9,50.73,50.88,18878.0,41.8638,41.872,41.7321,41.8555,18878.0
2017-11-07 10:30:00,50.88,50.89,50.8,50.87,26703.0,41.8555,41.8638,41.7897,41.8473,26703.0
2017-11-07 10:40:00,50.87,50.87,50.71,50.73,24358.0,41.8473,41.8473,41.7157,41.7321,24358.0
2017-11-07 10:50:00,50.74,50.8,50.7,50.79,22398.0,41.7404,41.7897,41.7075,41.7815,22398.0
2017-11-07 11:00:00,50.8,50.8,50.75,50.76,20948.0,41.7897,41.7897,41.7486,41.7568,20948.0
2017-11-07 11:10:00,50.77,50.81,50.73,50.73,14701.0,41.7651,41.798,41.7321,41.7321,14701.0
2017-11-07 11:20:00,50.73,50.76,50.7,50.73,27863.0,41.7321,41.7568,41.7075,41.7321,27863.0
2017-11-07 11:30:00,50.73,50.73,50.64,50.64,23494.0,41.7321,41.7321,41.6581,41.6581,23494.0
2017-11-07 11:40:00,50.65,50.65,50.59,50.64,18800.0,41.6663,41.6663,41.617,41.6581,18800.0
2017-11-07 11:50:00,50.63,50.64,50.49,50.51,30916.0,41.6499,41.6581,41.5347,41.5512,30916.0
2017-11-07 12:00:00,50.51,50.52,50.47,50.48,48509.0,41.5512,41.5594,41.5183,41.5265,48509.0
2017-11-07 12:10:00,50.48,50.49,50.37,50.38,33819.0,41.5265,41.5347,41.436,41.4442,33819.0
2017-11-07 12:20:00,50.37,50.43,50.35,50.43,34153.0,41.436,41.4854,41.4195,41.4854,34153.0
2017-11-07 12:30:00,50.42,50.45,50.39,50.44,25313.0,41.4771,41.5018,41.4525,41.4936,25313.0
2017-11-07 12:40:00,50.44,50.47,50.42,50.43,14346.0,41.4936,41.5183,41.4771,41.4854,14346.0
2017-11-07 12:50:00,50.43,50.48,50.43,50.47,17509.0,41.4854,41.5265,41.4854,41.5183,17509.0
2017-11-07 13:00:00,50.47,50.5,50.45,50.49,16398.0,41.5183,41.5429,41.5018,41.5347,16398.0
2017-11-07 13:10:00,50.5,50.53,50.47,50.49,15035.0,41.5429,41.5676,41.5183,41.5347,15035.0
2017-11-07 13:20:00,50.5,50.51,50.47,50.51,11447.0,41.5429,41.5512,41.5183,41.5512,11447.0
2017-11-07 13:30:00,50.51,50.55,50.51,50.53,20295.0,41.5512,41.5841,41.5512,41.5676,20295.0
2017-11-07 13:40:00,50.52,50.56,50.52,50.55,20625.0,41.5594,41.5923,41.5594,41.5841,20625.0
2017-11-07 13:50:00,50.55,50.55,50.5,50.51,9991.0,41.5841,41.5841,41.5429,41.5512,9991.0
2017-11-07 14:00:00,50.51,50.52,50.49,50.5,12787.0,41.5512,41.5594,41.5347,41.5429,12787.0
2017-11-07 14:10:00,50.51,50.51,50.42,50.46,27254.0,41.5512,41.5512,41.4771,41.51,27254.0
2017-11-07 14:20:00,50.45,50.46,50.43,50.45,23683.0,41.5018,41.51,41.4854,41.5018,23683.0
2017-11-07 14:30:00,50.45,50.46,50.45,50.46,11590.0,41.5018,41.51,41.5018,41.51,11590.0
2017-11-07 14:40:00,50.46,50.52,50.45,50.47,58933.0,41.51,41.5594,41.5018,41.5183,58933.0
2017-11-07 14:50:00,50.46,50.47,50.4,50.41,29381.0,41.51,41.5183,41.4607,41.4689,29381.0
2017-11-07 15:00:00,50.41,50.42,50.37,50.41,19785.0,41.4689,41.4771,41.436,41.4689,19785.0
2017-11-07 15:10:00,50.41,50.43,50.36,50.37,23391.0,41.4689,41.4854,41.4278,41.436,23391.0
2017-11-07 15:20:00,50.37,50.38,50.3,50.31,64898.0,41.436,41.4442,41.3784,41.3866,64898.0
2017-11-07 15:30:00,50.32,50.39,50.31,50.38,35140.0,41.3949,41.4525,41.3866,41.4442,35140.0
2017-11-07 15:40:00,50.38,50.43,50.38,50.43,50771.0,41.4442,41.4854,41.4442,41.4854,50771.0
2017-11-07 15:50:00,50.43,50.49,50.42,50.48,160145.0,41.4854,41.5347,41.4771,41.5265,160145.0
2017-11-08 09:30:00,50.4,50.59,50.31,50.31,59363.0,41.4607,41.617,41.3866,41.3866,59363.0
2017-11-08 09:40:00,50.35,50.48,50.28,50.47,20236.0,41.4195,41.5265,41.362,41.5183,20236.0
2017-11-08 09:50:00,50.46,50.54,50.41,50.51,35312.0,41.51,41.5758,41.4689,41.5512,35312.0
2017-11-08 10:00:00,50.51,50.54,50.41,50.48,27494.0,41.5512,41.5758,41.4689,41.5265,27494.0
2017-11-08 10:10:00,50.48,50.54,50.47,50.54,20900.0,41.5265,41.5758,41.5183,41.5758,20900.0
2017-11-08 10:20:00,50.54,50.61,50.46,50.48,22413.0,41.5758,41.6334,41.51,41.5265,22413.0
2017-11-08 10:30:00,50.48,50.54,50.44,50.53,25465.0,41.5265,41.5758,41.4936,41.5676,25465.0
2017-11-08 10:40:00,50.54,50.57,50.47,50.51,19451.0,41.5758,41.6005,41.5183,41.5512,19451.0
2017-11-08 10:50:00,50.52,50.57,50.51,50.53,23258.0,41.5594,41.6005,41.5512,41.5676,23258.0
2017-11-08 11:00:00,50.53,50.57,50.51,50.52,19486.0,41.5676,41.6005,41.5512,41.5594,19486.0
2017-11-08 11:10:00,50.52,50.53,50.47,50.48,7735.0,41.5594,41.5676,41.5183,41.5265,7735.0
2017-11-08 11:20:00,50.48,50.49,50.43,50.46,26041.0,41.5265,41.5347,41.4854,41.51,26041.0
2017-11-08 11:30:00,50.47,50.48,50.42,50.44,19442.0,41.5183,41.5265,41.4771,41.4936,19442.0
2017-11-08 11:40:00,50.44,50.55,50.43,50.55,34686.0,41.4936,41.5841,41.4854,41.5841,34686.0
2017-11-08 11:50:00,50.54,50.57,50.52,50.54,46589.0,41.5758,41.6005,41.5594,41.5758,46589.0
2017-11-08 12:00:00,50.55,50.58,50.53,50.56,18110.0,41.5841,41.6088,41.5676,41.5923,18110.0
2017-11-08 12:10:00,50.56,50.61,50.53,50.6,24201.0,41.5923,41.6334,41.5676,41.6252,24201.0
2017-11-08 12:20:00,50.6,50.62,50.56,50.58,48216.0,41.6252,41.6417,41.5923,41.6088,48216.0
2017-11-08 12:30:00,50.58,50.61,50.54,50.61,23194.0,41.6088,41.6334,41.5758,41.6334,23194.0
2017-11-08 12:40:00,50.61,50.64,50.6,50.61,14921.0,41.6334,41.6581,41.6252,41.6334,14921.0
2017-11-08 12:50:00,50.62,50.67,50.62,50.66,13500.0,41.6417,41.6828,41.6417,41.6746,13500.0
2017-11-08 13:00:00,50.66,50.68,50.63,50.67,21767.0,41.6746,41.691,41.6499,41.6828,21767.0
2017-11-08 13:10:00,50.68,50.69,50.62,50.63,37342.0,41.691,41.6992,41.6417,41.6499,37342.0
2017-11-08 13:20:00,50.64,50.64,50.58,50.59,16927.0,41.6581,41.6581,41.6088,41.617,16927.0
2017-11-08 13:30:00,50.6,50.6,50.58,50.59,24809.0,41.6252,41.6252,41.6088,41.617,24809.0
2017-11-08 13:40:00,50.6,50.64,50.6,50.62,20652.0,41.6252,41.6581,41.6252,41.6417,20652.0
2017-11-08 13:50:00,50.62,50.66,50.59,50.65,18385.0,41.6417,41.6746,41.617,41.6663,18385.0
2017-11-08 14:00:00,50.66,50.66,50.61,50.62,13296.0,41.6746,41.6746,41.6334,41.6417,13296.0
2017-11-08 14:10:00,50.62,50.62,50.57,50.59,20140.0,41.6417,41.6417,41.6005,41.617,20140.0
2017-11-08 14:20:00,50.59,50.64,50.58,50.64,36777.0,41.617,41.6581,41.6088,41.6581,36777.0
2017-11-08 14:30:00,50.65,50.67,50.63,50.64,36272.0,41.6663,41.6828,41.6499,41.6581,36272.0
2017-11-08 14:40:00,50.65,50.72,50.64,50.72,33137.0,41.6663,41.7239,41.6581,41.7239,33137.0
2017-11-08 14:50:00,50.72,50.72,50.65,50.65,29517.0,41.7239,41.7239,41.6663,41.6663,29517.0
2017-11-08 15:00:00,50.65,50.65,50.59,50.64,47004.0,41.6663,41.6663,41.617,41.6581,47004.0
2017-11-08 15:10:00,50.64,50.67,50.62,50.66,27226.0,41.6581,41.6828,41.6417,41.6746,27226.0
2017-11-08 15:20:00,50.66,50.68,50.65,50.68,23529.0,41.6746,41.691,41.6663,41.691,23529.0
2017-11-08 15:30:00,50.68,50.69,50.65,50.65,38714.0,41.691,41.6992,41.6663,41.6663,38714.0
2017-11-08 15:40:00,50.65,50.65,50.55,50.55,65667.0,41.6663,41.6663,41.5841,41.5841,65667.0
2017-11-08 15:50:00,50.55,50.57,50.54,50.56,174877.0,41.5841,41.6005,41.5758,41.5923,174877.0
2017-11-09 09:30:00,50.39,50.39,50.17,50.27,35127.0,41.4525,41.4525,41.2715,41.3537,35127.0
2017-11-09 09:40:00,50.29,50.29,50.17,50.28,30357.0,41.3702,41.3702,41.2715,41.362,30357.0
2017-11-09 09:50:00,50.28,50.47,50.27,50.37,46313.0,41.362,41.5183,41.3537,41.436,46313.0
2017-11-09 10:00:00,50.38,50.64,50.36,50.64,56101.0,41.4442,41.6581,41.4278,41.6581,56101.0
2017-11-09 10:10:00,50.65,50.73,50.57,50.64,46930.0,41.6663,41.7321,41.6005,41.6581,46930.0
2017-11-09 10:20:00,50.64,50.67,50.59,50.62,22434.0,41.6581,41.6828,41.617,41.6417,22434.0
2017-11-09 10:30:00,50.62,50.62,50.48,50.49,14109.0,41.6417,41.6417,41.5265,41.5347,14109.0
2017-11-09 10:40:00,50.48,50.63,50.48,50.62,24135.0,41.5265,41.6499,41.5265,41.6417,24135.0
2017-11-09 10:50:00,50.61,50.67,50.59,50.64,17868.0,41.6334,41.6828,41.617,41.6581,17868.0
2017-11-09 11:00:00,50.63,50.63,50.5,50.51,16206.0,41.6499,41.6499,41.5429,41.5512,16206.0
2017-11-09 11:10:00,50.5,50.5,50.38,50.42,20358.0,41.5429,41.5429,41.4442,41.4771,20358.0
2017-11-09 11:20:00,50.42,50.42,50.31,50.32,24653.0,41.4771,41.4771,41.3866,41.3949,24653.0
2017-11-09 11:30:00,50.33,50.33,50.27,50.28,58876.0,41.4031,41.4031,41.3537,41.362,58876.0
2017-11-09 11:40:00,50.26,50.3,50.21,50.26,22058.0,41.3455,41.3784,41.3044,41.3455,22058.0
2017-11-09 11:50:00,50.26,50.29,50.14,50.26,24209.0,41.3455,41.3702,41.2468,41.3455,24209.0
2017-11-09 12:00:00,50.28,50.28,50.2,50.22,20935.0,41.362,41.362,41.2962,41.3126,20935.0
2017-11-09 12:10:00,50.22,50.31,50.2,50.28,37710.0,41.3126,41.3866,41.2962,41.362,37710.0
2017-11-09 12:20:00,50.28,50.32,50.2,50.21,27607.0,41.362,41.3949,41.2962,41.3044,27607.0
2017-11-09 12:30:00,50.21,50.27,50.16,50.27,17210.0,41.3044,41.3537,41.2632,41.3537,17210.0
2017-11-09 12:40:00,50.26,50.27,50.21,50.26,20568.0,41.3455,41.3537,41.3044,41.3455,20568.0
2017-11-09 12:50:00,50.25,50.35,50.24,50.34,40616.0,41.3373,41.4195,41.3291,41.4113,40616.0
2017-11-09 13:00:00,50.34,50.36,50.27,50.27,64659.0,41.4113,41.4278,41.3537,41.3537,64659.0
2017-11-09 13:10:00,50.27,50.41,50.27,50.41,20536.0,41.3537,41.4689,41.3537,41.4689,20536.0
2017-11-09 13:20:00,50.41,50.45,50.36,50.41,36413.0,41.4689,41.5018,41.4278,41.4689,36413.0
2017-11-09 13:30:00,50.42,50.48,50.41,50.41,23661.0,41.4771,41.5265,41.4689,41.4689,23661.0
2017-11-09 13:40:00,50.42,50.44,50.38,50.4,18666.0,41.4771,41.4936,41.4442,41.4607,18666.0
2017-11-09 13:50:00,50.4,50.43,50.38,50.41,19333.0,41.4607,41.4854,41.4442,41.4689,19333.0
2017-11-09 14:00:00,50.41,50.51,50.39,50.49,31956.0,41.4689,41.5512,41.4525,41.5347,31956.0
2017-11-09 14:10:00,50.49,50.5,50.45,50.48,16505.0,41.5347,41.5429,41.5018,41.5265,16505.0
2017-11-09 14:20:00,50.48,50.48,50.43,50.44,24396.0,41.5265,41.5265,41.4854,41.4936,24396.0
2017-11-09 14:30:00,50.44,50.48,50.42,50.45,28294.0,41.4936,41.5265,41.4771,41.5018,28294.0
2017-11-09 14:40:00,50.44,50.45,50.4,50.43,29078.0,41.4936,41.5018,41.4607,41.4854,29078.0
2017-11-09 14:50:00,50.43,50.46,50.4,50.4,20936.0,41.4854,41.51,41.4607,41.4607,20936.0
2017-11-09 15:00:00,50.4,50.45,50.39,50.44,31533.0,41.4607,41.5018,41.4525,41.4936,31533.0
2017-11-09 15:10:00,50.44,50.5,50.42,50.48,26042.0,41.4936,41.5429,41.4771,41.5265,26042.0
2017-11-09 15:20:00,50.48,50.51,50.46,50.51,26734.0,41.5265,41.5512,41.51,41.5512,26734.0
2017-11-09 15:30:00,50.51,50.6,50.51,50.59,52720.0,41.5512,41.6252,41.5512,41.617,52720.0
2017-11-09 15:40:00,50.59,50.65,50.57,50.59,82907.0,41.617,41.6663,41.6005,41.617,82907.0
2017-11-09 15:50:00,50.59,50.66,50.59,50.64,187540.0,41.617,41.6746,41.617,41.6581,187540.0
2017-11-10 09:30:00,50.48,50.5,50.18,50.2,34080.0,41.5265,41.5429,41.2797,41.2962,34080.0
2017-11-10 09:40:00,50.18,50.33,50.18,50.31,24438.0,41.2797,41.4031,41.2797,41.3866,24438.0
2017-11-10 09:50:00,50.31,50.35,50.25,50.28,20261.0,41.3866,41.4195,41.3373,41.362,20261.0
2017-11-10 10:00:00,50.31,50.42,50.25,50.4,20930.0,41.3866,41.4771,41.3373,41.4607,20930.0
2017-11-10 10:10:00,50.41,50.5,50.4,50.49,14908.0,41.4689,41.5429,41.4607,41.5347,14908.0
2017-11-10 10:20:00,50.48,50.49,50.42,50.44,17986.0,41.5265,41.5347,41.4771,41.4936,17986.0
2017-11-10 10:30:00,50.42,50.45,50.37,50.43,18797.0,41.4771,41.5018,41.436,41.4854,18797.0
2017-11-10 10:40:00,50.44,50.52,50.41,50.5,15831.0,41.4936,41.5594,41.4689,41.5429,15831.0
2017-11-10 10:50:00,50.49,50.5,50.46,50.48,34740.0,41.5347,41.5429,41.51,41.5265,34740.0
2017-11-10 11:00:00,50.48,50.48,50.39,50.42,23377.0,41.5265,41.5265,41.4525,41.4771,23377.0
2017-11-10 11:10:00,50.41,50.53,50.41,50.51,29049.0,41.4689,41.5676,41.4689,41.5512,29049.0
2017-11-10 11:20:00,50.51,50.54,50.47,50.5,21194.0,41.5512,41.5758,41.5183,41.5429,21194.0
2017-11-10 11:30:00,50.5,50.59,50.5,50.57,20941.0,41.5429,41.617,41.5429,41.6005,20941.0
2017-11-10 11:40:00,50.56,50.67,50.55,50.67,11788.0,41.5923,41.6828,41.5841,41.6828,11788.0
2017-11-10 11:50:00,50.66,50.69,50.62,50.64,42983.0,41.6746,41.6992,41.6417,41.6581,42983.0
2017-11-10 12:00:00,50.65,50.69,50.65,50.66,21496.0,41.6663,41.6992,41.6663,41.6746,21496.0
2017-11-10 12:10:00,50.66,50.66,50.61,50.65,26062.0,41.6746,41.6746,41.6334,41.6663,26062.0
2017-11-10 12:20:00,50.65,50.69,50.63,50.66,25580.0,41.6663,41.6992,41.6499,41.6746,25580.0
2017-11-10 12:30:00,50.66,50.67,50.62,50.65,17514.0,41.6746,41.6828,41.6417,41.6663,17514.0
2017-11-10 12:40:00,50.65,50.68,50.64,50.67,20427.0,41.6663,41.691,41.6581,41.6828,20427.0
2017-11-10 12:50:00,50.66,50.69,50.65,50.66,30201.0,41.6746,41.6992,41.6663,41.6746,30201.0
2017-11-10 13:00:00,50.66,50.7,50.65,50.7,14338.0,41.6746,41.7075,41.6663,41.7075,14338.0
2017-11-10 13:10:00,50.69,50.71,50.67,50.68,13664.0,41.6992,41.7157,41.6828,41.691,13664.0
2017-11-10 13:20:00,50.67,50.72,50.67,50.71,8341.0,41.6828,41.7239,41.6828,41.7157,8341.0
2017-11-10 13:30:00,50.7,50.71,50.68,50.71,13504.0,41.7075,41.7157,41.691,41.7157,13504.0
2017-11-10 13:40:00,50.7,50.71,50.69,50.7,20253.0,41.7075,41.7157,41.6992,41.7075,20253.0
2017-11-10 13:50:00,50.71,50.75,50.69,50.74,16274.0,41.7157,41.7486,41.6992,41.7404,16274.0
2017-11-10 14:00:00,50.74,50.75,50.72,50.73,10904.0,41.7404,41.7486,41.7239,41.7321,10904.0
2017-11-10 14:10:00,50.74,50.79,50.74,50.79,21736.0,41.7404,41.7815,41.7404,41.7815,21736.0
2017-11-10 14:20:00,50.79,50.81,50.77,50.77,13751.0,41.7815,41.798,41.7651,41.7651,13751.0
2017-11-10 14:30:00,50.78,50.78,50.74,50.78,17648.0,41.7733,41.7733,41.7404,41.7733,17648.0
2017-11-10 14:40:00,50.78,50.82,50.77,50.81,25332.0,41.7733,41.8062,41.7651,41.798,25332.0
2017-11-10 14:50:00,50.8,50.81,50.75,50.77,17161.0,41.7897,41.798,41.7486,41.7651,17161.0
2017-11-10 15:00:00,50.77,50.83,50.76,50.83,21845.0,41.7651,41.8144,41.7568,41.8144,21845.0
2017-11-10 15:10:00,50.83,50.83,50.81,50.83,17450.0,41.8144,41.8144,41.798,41.8144,17450.0
2017-11-10 15:20:00,50.82,50.86,50.81,50.81,76815.0,41.8062,41.8391,41.798,41.798,76815.0
2017-11-10 15:30:00,50.8,50.81,50.78,50.8,40246.0,41.7897,41.798,41.7733,41.7897,40246.0
2017-11-10 15:40:00,50.8,50.82,50.77,50.79,49969.0,41.7897,41.8062,41.7651,41.7815,49969.0
2017-11-10 15:50:00,50.79,50.8,50.73,50.75,96296.0,41.7815,41.7897,41.7321,41.7486,96296.0
2017-11-13 09:30:00,50.55,50.64,50.4,50.49,28904.0,41.5841,41.6581,41.4607,41.5347,28904.0
2017-11-13 09:40:00,50.49,50.6,50.49,50.6,18750.0,41.5347,41.6252,41.5347,41.6252,18750.0
2017-11-13 09:50:00,50.6,50.75,50.58,50.68,63055.0,41.6252,41.7486,41.6088,41.691,63055.0
2017-11-13 10:00:00,50.7,50.77,50.66,50.71,57532.0,41.7075,41.7651,41.6746,41.7157,57532.0
2017-11-13 10:10:00,50.73,50.79,50.7,50.75,42144.0,41.7321,41.7815,41.7075,41.7486,42144.0
2017-11-13 10:20:00,50.75,50.78,50.7,50.75,25433.0,41.7486,41.7733,41.7075,41.7486,25433.0
2017-11-13 10:30:00,50.75,50.77,50.71,50.73,19328.0,41.7486,41.7651,41.7157,41.7321,19328.0
2017-11-13 10:40:00,50.73,50.78,50.71,50.75,26679.0,41.7321,41.7733,41.7157,41.7486,26679.0
2017-11-13 10:50:00,50.75,50.79,50.7,50.78,58977.0,41.7486,41.7815,41.7075,41.7733,58977.0
2017-11-13 11:00:00,50.79,50.82,50.76,50.8,56825.0,41.7815,41.8062,41.7568,41.7897,56825.0
2017-11-13 11:10:00,50.81,50.82,50.76,50.81,55792.0,41.798,41.8062,41.7568,41.798,55792.0
2017-11-13 11:20:00,50.81,50.83,50.73,50.75,77025.0,41.798,41.8144,41.7321,41.7486,77025.0
2017-11-13 11:30:00,50.75,50.79,50.72,50.78,66016.0,41.7486,41.7815,41.7239,41.7733,66016.0
2017-11-13 11:40:00,50.78,50.78,50.73,50.78,33114.0,41.7733,41.7733,41.7321,41.7733,33114.0
2017-11-13 11:50:00,50.77,50.82,50.77,50.82,36370.0,41.7651,41.8062,41.7651,41.8062,36370.0
2017-11-13 12:00:00,50.82,50.84,50.76,50.81,36290.0,41.8062,41.8226,41.7568,41.798,36290.0
2017-11-13 12:10:00,50.81,50.86,50.8,50.85,51218.0,41.798,41.8391,41.7897,41.8309,51218.0
2017-11-13 12:20:00,50.85,50.93,50.84,50.93,29657.0,41.8309,41.8967,41.8226,41.8967,29657.0
2017-11-13 12:30:00,50.93,50.98,50.92,50.96,25124.0,41.8967,41.9378,41.8884,41.9214,25124.0
2017-11-13 12:40:00,50.96,51.0,50.95,51.0,20406.0,41.9214,41.9543,41.9131,41.9543,20406.0
2017-11-13 12:50:00,51.0,51.1,50.99,51.09,44855.0,41.9543,42.0365,41.946,42.0283,44855.0
2017-11-13 13:00:00,51.09,51.15,51.08,51.13,60093.0,42.0283,42.0777,42.0201,42.0612,60093.0
2017-11-13 13:10:00,51.14,51.2,51.13,51.13,37620.0,42.0694,42.1188,42.0612,42.0612,37620.0
2017-11-13 13:20:00,51.13,51.19,51.13,51.17,30704.0,42.0612,42.1106,42.0612,42.0941,30704.0
2017-11-13 13:30:00,51.17,51.21,51.16,51.17,19283.0,42.0941,42.127,42.0859,42.0941,19283.0
2017-11-13 13:40:00,51.16,51.19,51.08,51.12,29510.0,42.0859,42.1106,42.0201,42.053,29510.0
2017-11-13 13:50:00,51.12,51.16,51.1,51.11,30840.0,42.053,42.0859,42.0365,42.0447,30840.0
2017-11-13 14:00:00,51.1,51.13,51.1,51.13,29427.0,42.0365,42.0612,42.0365,42.0612,29427.0
2017-11-13 14:10:00,51.13,51.13,51.07,51.1,36486.0,42.0612,42.0612,42.0118,42.0365,36486.0
2017-11-13 14:20:00,51.1,51.12,51.09,51.1,45414.0,42.0365,42.053,42.0283,42.0365,45414.0
2017-11-13 14:30:00,51.1,51.12,51.09,51.1,40008.0,42.0365,42.053,42.0283,42.0365,40008.0
2017-11-13 14:40:00,51.1,51.11,51.03,51.04,57911.0,42.0365,42.0447,41.9789,41.9872,57911.0
2017-11-13 14:50:00,51.05,51.12,51.04,51.11,61057.0,41.9954,42.053,41.9872,42.0447,61057.0
2017-11-13 15:00:00,51.11,51.13,51.08,51.12,97874.0,42.0447,42.0612,42.0201,42.053,97874.0
2017-11-13 15:10:00,51.11,51.13,51.09,51.11,55243.0,42.0447,42.0612,42.0283,42.0447,55243.0
2017-11-13 15:20:00,51.1,51.11,51.08,51.11,87884.0,42.0365,42.0447,42.0201,42.0447,87884.0
2017-11-13 15:30:00,51.11,51.18,51.07,51.08,111949.0,42.0447,42.1023,42.0118,42.0201,111949.0
2017-11-13 15:40:00,51.07,51.13,51.0,51.1,132085.0,42.0118,42.0612,41.9543,42.0365,132085.0
2017-11-13 15:50:00,51.1,51.14,51.08,51.1,298288.0,42.0365,42.0694,42.0201,42.0365,298288.0
2017-11-14 09:30:00,50.8,50.91,50.72,50.89,78418.0,41.7897,41.8802,41.7239,41.8638,78418.0
2017-11-14 09:40:00,50.89,51.02,50.88,50.96,52901.0,41.8638,41.9707,41.8555,41.9214,52901.0
2017-11-14 09:50:00,50.97,51.11,50.97,51.04,46461.0,41.9296,42.0447,41.9296,41.9872,46461.0
2017-11-14 10:00:00,51.03,51.04,50.72,50.85,84720.0,41.9789,41.9872,41.7239,41.8309,84720.0
2017-11-14 10:10:00,50.86,51.0,50.86,50.97,47150.0,41.8391,41.9543,41.8391,41.9296,47150.0
2017-11-14 10:20:00,50.97,51.05,50.95,51.05,42998.0,41.9296,41.9954,41.9131,41.9954,42998.0
2017-11-14 10:30:00,51.05,51.14,51.02,51.13,42046.0,41.9954,42.0694,41.9707,42.0612,42046.0
2017-11-14 10:40:00,51.13,51.35,51.12,51.35,50009.0,42.0612,42.2422,42.053,42.2422,50009.0
2017-11-14 10:50:00,51.36,51.38,51.31,51.35,49829.0,42.2504,42.2669,42.2093,42.2422,49829.0
2017-11-14 11:00:00,51.35,51.36,51.28,51.3,84168.0,42.2422,42.2504,42.1846,42.201,84168.0
2017-11-14 11:10:00,51.3,51.35,51.27,51.28,59440.0,42.201,42.2422,42.1764,42.1846,59440.0
2017-11-14 11:20:00,51.28,51.31,51.27,51.3,42807.0,42.1846,42.2093,42.1764,42.201,42807.0
2017-11-14 11:30:00,51.3,51.31,51.2,51.2,37543.0,42.201,42.2093,42.1188,42.1188,37543.0
2017-11-14 11:40:00,51.21,51.23,51.14,51.21,41230.0,42.127,42.1435,42.0694,42.127,41230.0
2017-11-14 11:50:00,51.21,51.3,51.21,51.26,38874.0,42.127,42.201,42.127,42.1681,38874.0
2017-11-14 12:00:00,51.27,51.3,51.26,51.29,33427.0,42.1764,42.201,42.1681,42.1928,33427.0
2017-11-14 12:10:00,51.3,51.32,51.26,51.3,28927.0,42.201,42.2175,42.1681,42.201,28927.0
2017-11-14 12:20:00,51.3,51.32,51.26,51.31,41704.0,42.201,42.2175,42.1681,42.2093,41704.0
2017-11-14 12:30:00,51.3,51.32,51.27,51.27,45068.0,42.201,42.2175,42.1764,42.1764,45068.0
2017-11-14 12:40:00,51.26,51.27,51.21,51.22,24414.0,42.1681,42.1764,42.127,42.1352,24414.0
2017-11-14 12:50:00,51.22,51.23,51.12,51.18,39748.0,42.1352,42.1435,42.053,42.1023,39748.0
2017-11-14 13:00:00,51.18,51.22,51.17,51.2,35855.0,42.1023,42.1352,42.0941,42.1188,35855.0
2017-11-14 13:10:00,51.2,51.31,51.2,51.3,37714.0,42.1188,42.2093,42.1188,42.201,37714.0
2017-11-14 13:20:00,51.31,51.31,51.25,51.31,26306.0,42.2093,42.2093,42.1599,42.2093,26306.0
2017-11-14 13:30:00,51.3,51.31,51.25,51.26,37705.0,42.201,42.2093,42.1599,42.1681,37705.0
2017-11-14 13:40:00,51.26,51.3,51.26,51.3,20086.0,42.1681,42.201,42.1681,42.201,20086.0
2017-11-14 13:50:00,51.3,51.3,51.24,51.28,32829.0,42.201,42.201,42.1517,42.1846,32829.0
2017-11-14 14:00:00,51.29,51.32,51.28,51.32,31688.0,42.1928,42.2175,42.1846,42.2175,31688.0
2017-11-14 14:10:00,51.32,51.4,51.31,51.35,46836.0,42.2175,42.2833,42.2093,42.2422,46836.0
2017-11-14 14:20:00,51.36,51.44,51.34,51.44,38466.0,42.2504,42.3162,42.234,42.3162,38466.0
2017-11-14 14:30:00,51.44,51.52,51.43,51.5,53808.0,42.3162,42.382,42.308,42.3656,53808.0
2017-11-14 14:40:00,51.5,51.54,51.46,51.46,70020.0,42.3656,42.3985,42.3327,42.3327,70020.0
2017-11-14 14:50:00,51.47,51.51,51.46,51.51,42990.0,42.3409,42.3738,42.3327,42.3738,42990.0
2017-11-14 15:00:00,51.51,51.51,51.35,51.36,61750.0,42.3738,42.3738,42.2422,42.2504,61750.0
2017-11-14 15:10:00,51.36,51.39,51.36,51.39,25324.0,42.2504,42.2751,42.2504,42.2751,25324.0
2017-11-14 15:20:00,51.39,51.39,51.28,51.29,55595.0,42.2751,42.2751,42.1846,42.1928,55595.0
2017-11-14 15:30:00,51.29,51.29,51.25,51.26,69999.0,42.1928,42.1928,42.1599,42.1681,69999.0
2017-11-14 15:40:00,51.25,51.28,51.21,51.24,125175.0,42.1599,42.1846,42.127,42.1517,125175.0
2017-11-14 15:50:00,51.24,51.31,51.23,51.28,307811.0,42.1517,42.2093,42.1435,42.1846,307811.0
2017-11-15 09:30:00,51.17,51.38,50.95,51.06,106632.0,42.0941,42.2669,41.9131,42.0036,106632.0
2017-11-15 09:40:00,51.08,51.28,51.02,51.07,117298.0,42.0201,42.1846,41.9707,42.0118,117298.0
2017-11-15 09:50:00,51.07,51.2,51.04,51.14,50564.0,42.0118,42.1188,41.9872,42.0694,50564.0
2017-11-15 10:00:00,51.14,51.43,51.12,51.4,103529.0,42.0694,42.308,42.053,42.2833,103529.0
2017-11-15 10:10:00,51.4,51.66,51.39,51.64,75851.0,42.2833,42.4972,42.2751,42.4807,75851.0
2017-11-15 10:20:00,51.63,51.63,51.45,51.48,36769.0,42.4725,42.4725,42.3244,42.3491,36769.0
2017-11-15 10:30:00,51.48,51.57,51.45,51.54,44139.0,42.3491,42.4232,42.3244,42.3985,44139.0
2017-11-15 10:40:00,51.54,51.6,51.53,51.58,47644.0,42.3985,42.4478,42.3903,42.4314,47644.0
2017-11-15 10:50:00,51.58,51.62,51.53,51.58,38146.0,42.4314,42.4643,42.3903,42.4314,38146.0
2017-11-15 11:00:00,51.58,51.67,51.57,51.67,36064.0,42.4314,42.5054,42.4232,42.5054,36064.0
2017-11-15 11:10:00,51.66,51.81,51.64,51.78,63265.0,42.4972,42.6206,42.4807,42.5959,63265.0
2017-11-15 11:20:00,51.77,51.89,51.75,51.88,65220.0,42.5877,42.6864,42.5712,42.6782,65220.0
2017-11-15 11:30:00,51.89,51.89,51.68,51.72,53037.0,42.6864,42.6864,42.5136,42.5466,53037.0
2017-11-15 11:40:00,51.71,51.83,51.67,51.82,37152.0,42.5383,42.637,42.5054,42.6288,37152.0
2017-11-15 11:50:00,51.81,51.84,51.77,51.77,24399.0,42.6206,42.6453,42.5877,42.5877,24399.0
2017-11-15 12:00:00,51.78,51.78,51.7,51.74,47161.0,42.5959,42.5959,42.5301,42.563,47161.0
2017-11-15 12:10:00,51.73,51.76,51.7,51.74,32010.0,42.5548,42.5795,42.5301,42.563,32010.0
2017-11-15 12:20:00,51.73,51.74,51.7,51.71,24469.0,42.5548,42.563,42.5301,42.5383,24469.0
2017-11-15 12:30:00,51.72,51.76,51.68,51.73,37872.0,42.5466,42.5795,42.5136,42.5548,37872.0
2017-11-15 12:40:00,51.72,51.75,51.7,51.74,30359.0,42.5466,42.5712,42.5301,42.563,30359.0
2017-11-15 12:50:00,51.73,51.75,51.7,51.72,18733.0,42.5548,42.5712,42.5301,42.5466,18733.0
2017-11-15 13:00:00,51.72,51.72,51.64,51.64,74031.0,42.5466,42.5466,42.4807,42.4807,74031.0
2017-11-15 13:10:00,51.64,51.68,51.62,51.67,31771.0,42.4807,42.5136,42.4643,42.5054,31771.0
2017-11-15 13:20:00,51.66,51.67,51.62,51.67,46699.0,42.4972,42.5054,42.4643,42.5054,46699.0
2017-11-15 13:30:00,51.66,51.67,51.6,51.6,21302.0,42.4972,42.5054,42.4478,42.4478,21302.0
2017-11-15 13:40:00,51.6,51.67,51.6,51.6,30276.0,42.4478,42.5054,42.4478,42.4478,30276.0
2017-11-15 13:50:00,51.59,51.6,51.52,51.6,33133.0,42.4396,42.4478,42.382,42.4478,33133.0
2017-11-15 14:00:00,51.6,51.66,51.59,51.66,23945.0,42.4478,42.4972,42.4396,42.4972,23945.0
2017-11-15 14:10:00,51.65,51.7,51.63,51.67,30799.0,42.489,42.5301,42.4725,42.5054,30799.0
2017-11-15 14:20:00,51.68,51.71,51.68,51.7,24929.0,42.5136,42.5383,42.5136,42.5301,24929.0
2017-11-15 14:30:00,51.7,51.73,51.68,51.73,24079.0,42.5301,42.5548,42.5136,42.5548,24079.0
2017-11-15 14:40:00,51.72,51.75,51.7,51.72,26879.0,42.5466,42.5712,42.5301,42.5466,26879.0
2017-11-15 14:50:00,51.73,51.75,51.7,51.7,25351.0,42.5548,42.5712,42.5301,42.5301,25351.0
2017-11-15 15:00:00,51.71,51.73,51.65,51.65,33028.0,42.5383,42.5548,42.489,42.489,33028.0
2017-11-15 15:10:00,51.66,51.7,51.64,51.69,30032.0,42.4972,42.5301,42.4807,42.5219,30032.0
2017-11-15 15:20:00,51.68,51.7,51.6,51.63,35989.0,42.5136,42.5301,42.4478,42.4725,35989.0
2017-11-15 15:30:00,51.63,51.75,51.62,51.74,66494.0,42.4725,42.5712,42.4643,42.563,66494.0
2017-11-15 15:40:00,51.74,51.76,51.7,51.71,206264.0,42.563,42.5795,42.5301,42.5383,206264.0
2017-11-15 15:50:00,51.71,51.76,51.65,51.65,364965.0,42.5383,42.5795,42.489,42.489,364965.0
2017-11-16 09:30:00,52.0,52.08,51.72,51.79,122810.0,42.7769,42.8427,42.5466,42.6041,122810.0
2017-11-16 09:40:00,51.78,51.81,51.64,51.79,48112.0,42.5959,42.6206,42.4807,42.6041,48112.0
2017-11-16 09:50:00,51.78,51.98,51.73,51.98,138321.0,42.5959,42.7604,42.5548,42.7604,138321.0
2017-11-16 10:00:00,51.96,51.97,51.83,51.85,30624.0,42.744,42.7522,42.637,42.6535,30624.0
2017-11-16 10:10:00,51.85,51.89,51.8,51.87,83351.0,42.6535,42.6864,42.6124,42.6699,83351.0
2017-11-16 10:20:00,51.85,51.86,51.73,51.76,72566.0,42.6535,42.6617,42.5548,42.5795,72566.0
2017-11-16 10:30:00,51.76,51.81,51.73,51.76,35734.0,42.5795,42.6206,42.5548,42.5795,35734.0
2017-11-16 10:40:00,51.76,51.78,51.66,51.67,30326.0,42.5795,42.5959,42.4972,42.5054,30326.0
2017-11-16 10:50:00,51.68,51.72,51.61,51.62,54437.0,42.5136,42.5466,42.4561,42.4643,54437.0
2017-11-16 11:00:00,51.63,51.63,51.56,51.58,60748.0,42.4725,42.4725,42.4149,42.4314,60748.0
2017-11-16 11:10:00,51.58,51.68,51.58,51.64,38997.0,42.4314,42.5136,42.4314,42.4807,38997.0
2017-11-16 11:20:00,51.63,51.63,51.51,51.53,38398.0,42.4725,42.4725,42.3738,42.3903,38398.0
2017-11-16 11:30:00,51.53,51.53,51.43,51.44,30530.0,42.3903,42.3903,42.308,42.3162,30530.0
2017-11-16 11:40:00,51.45,51.55,51.43,51.55,40391.0,42.3244,42.4067,42.308,42.4067,40391.0
2017-11-16 11:50:00,51.55,51.6,51.53,51.59,27736.0,42.4067,42.4478,42.3903,42.4396,27736.0
2017-11-16 12:00:00,51.6,51.67,51.59,51.67,45266.0,42.4478,42.5054,42.4396,42.5054,45266.0
2017-11-16 12:10:00,51.67,51.7,51.66,51.69,17972.0,42.5054,42.5301,42.4972,42.5219,17972.0
2017-11-16 12:20:00,51.69,51.75,51.67,51.75,31681.0,42.5219,42.5712,42.5054,42.5712,31681.0
2017-11-16 12:30:00,51.75,51.82,51.75,51.78,31848.0,42.5712,42.6288,42.5712,42.5959,31848.0
2017-11-16 12:40:00,51.79,51.79,51.76,51.76,23053.0,42.6041,42.6041,42.5795,42.5795,23053.0
2017-11-16 12:50:00,51.77,51.79,51.7,51.7,30534.0,42.5877,42.6041,42.5301,42.5301,30534.0
2017-11-16 13:00:00,51.7,51.76,51.69,51.72,41633.0,42.5301,42.5795,42.5219,42.5466,41633.0
2017-11-16 13:10:00,51.72,51.74,51.67,51.68,12063.0,42.5466,42.563,42.5054,42.5136,12063.0
2017-11-16 13:20:00,51.68,51.69,51.63,51.64,26248.0,42.5136,42.5219,42.4725,42.4807,26248.0
2017-11-16 13:30:00,51.64,51.64,51.61,51.64,9919.0,42.4807,42.4807,42.4561,42.4807,9919.0
2017-11-16 13:40:00,51.64,51.65,51.61,51.61,13899.0,42.4807,42.489,42.4561,42.4561,13899.0
2017-11-16 13:50:00,51.6,51.62,51.58,51.6,17109.0,42.4478,42.4643,42.4314,42.4478,17109.0
2017-11-16 14:00:00,51.6,51.6,51.56,51.6,23563.0,42.4478,42.4478,42.4149,42.4478,23563.0
2017-11-16 14:10:00,51.6,51.69,51.6,51.66,25101.0,42.4478,42.5219,42.4478,42.4972,25101.0
2017-11-16 14:20:00,51.66,51.66,51.62,51.64,22864.0,42.4972,42.4972,42.4643,42.4807,22864.0
2017-11-16 14:30:00,51.64,51.68,51.62,51.68,18832.0,42.4807,42.5136,42.4643,42.5136,18832.0
2017-11-16 14:40:00,51.67,51.67,51.63,51.65,34947.0,42.5054,42.5054,42.4725,42.489,34947.0
2017-11-16 14:50:00,51.65,51.65,51.63,51.65,24849.0,42.489,42.489,42.4725,42.489,24849.0
2017-11-16 15:00:00,51.66,51.67,51.62,51.66,28040.0,42.4972,42.5054,42.4643,42.4972,28040.0
2017-11-16 15:10:00,51.66,51.69,51.66,51.68,39932.0,42.4972,42.5219,42.4972,42.5136,39932.0
2017-11-16 15:20:00,51.68,51.71,51.67,51.69,47486.0,42.5136,42.5383,42.5054,42.5219,47486.0
2017-11-16 15:30:00,51.69,51.69,51.6,51.6,54564.0,42.5219,42.5219,42.4478,42.4478,54564.0
2017-11-16 15:40:00,51.6,51.62,51.56,51.57,107917.0,42.4478,42.4643,42.4149,42.4232,107917.0
2017-11-16 15:50:00,51.57,51.63,51.55,51.57,260261.0,42.4232,42.4725,42.4067,42.4232,260261.0
2017-11-17 09:30:00,51.39,51.62,51.32,51.57,122621.0,42.2751,42.4643,42.2175,42.4232,122621.0
2017-11-17 09:40:00,51.58,51.62,51.52,51.59,28429.0,42.4314,42.4643,42.382,42.4396,28429.0
2017-11-17 09:50:00,51.59,51.61,51.43,51.48,30486.0,42.4396,42.4561,42.308,42.3491,30486.0
2017-11-17 10:00:00,51.48,51.55,51.41,51.54,27818.0,42.3491,42.4067,42.2915,42.3985,27818.0
2017-11-17 10:10:00,51.54,51.54,51.48,51.52,15457.0,42.3985,42.3985,42.3491,42.382,15457.0
2017-11-17 10:20:00,51.52,51.61,51.51,51.61,18713.0,42.382,42.4561,42.3738,42.4561,18713.0
2017-11-17 10:30:00,51.61,51.61,51.52,51.6,13879.0,42.4561,42.4561,42.382,42.4478,13879.0
2017-11-17 10:40:00,51.6,51.63,51.59,51.61,13187.0,42.4478,42.4725,42.4396,42.4561,13187.0
2017-11-17 10:50:00,51.61,51.64,51.52,51.52,26703.0,42.4561,42.4807,42.382,42.382,26703.0
2017-11-17 11:00:00,51.51,51.51,51.4,51.47,61743.0,42.3738,42.3738,42.2833,42.3409,61743.0
2017-11-17 11:10:00,51.46,51.46,51.36,51.39,21445.0,42.3327,42.3327,42.2504,42.2751,21445.0
2017-11-17 11:20:00,51.39,51.46,51.39,51.46,37827.0,42.2751,42.3327,42.2751,42.3327,37827.0
2017-11-17 11:30:00,51.46,51.48,51.43,51.45,11167.0,42.3327,42.3491,42.308,42.3244,11167.0
2017-11-17 11:40:00,51.45,51.49,51.44,51.44,15079.0,42.3244,42.3573,42.3162,42.3162,15079.0
2017-11-17 11:50:00,51.44,51.47,51.41,51.42,29201.0,42.3162,42.3409,42.2915,42.2998,29201.0
2017-11-17 12:00:00,51.41,51.42,51.38,51.38,33616.0,42.2915,42.2998,42.2669,42.2669,33616.0
2017-11-17 12:10:00,51.38,51.41,51.35,51.4,32789.0,42.2669,42.2915,42.2422,42.2833,32789.0
2017-11-17 12:20:00,51.4,51.4,51.35,51.37,44082.0,42.2833,42.2833,42.2422,42.2586,44082.0
2017-11-17 12:30:00,51.37,51.39,51.35,51.39,12694.0,42.2586,42.2751,42.2422,42.2751,12694.0
2017-11-17 12:40:00,51.4,51.43,51.38,51.4,22099.0,42.2833,42.308,42.2669,42.2833,22099.0
2017-11-17 12:50:00,51.4,51.42,51.39,51.39,9600.0,42.2833,42.2998,42.2751,42.2751,9600.0
2017-11-17 13:00:00,51.39,51.42,51.37,51.41,34221.0,42.2751,42.2998,42.2586,42.2915,34221.0
2017-11-17 13:10:00,51.41,51.45,51.4,51.43,13164.0,42.2915,42.3244,42.2833,42.308,13164.0
2017-11-17 13:20:00,51.44,51.47,51.43,51.47,14305.0,42.3162,42.3409,42.308,42.3409,14305.0
2017-11-17 13:30:00,51.47,51.49,51.44,51.49,22222.0,42.3409,42.3573,42.3162,42.3573,22222.0
2017-11-17 13:40:00,51.48,51.49,51.47,51.47,12823.0,42.3491,42.3573,42.3409,42.3409,12823.0
2017-11-17 13:50:00,51.48,51.53,51.47,51.53,12991.0,42.3491,42.3903,42.3409,42.3903,12991.0
2017-11-17 14:00:00,51.52,51.58,51.52,51.58,20825.0,42.382,42.4314,42.382,42.4314,20825.0
2017-11-17 14:10:00,51.59,51.61,51.57,51.59,26945.0,42.4396,42.4561,42.4232,42.4396,26945.0
2017-11-17 14:20:00,51.59,51.6,51.56,51.59,22737.0,42.4396,42.4478,42.4149,42.4396,22737.0
2017-11-17 14:30:00,51.59,51.65,51.58,51.64,38896.0,42.4396,42.489,42.4314,42.4807,38896.0
2017-11-17 14:40:00,51.64,51.66,51.61,51.65,42025.0,42.4807,42.4972,42.4561,42.489,42025.0
2017-11-17 14:50:00,51.65,51.68,51.64,51.68,25116.0,42.489,42.5136,42.4807,42.5136,25116.0
2017-11-17 15:00:00,51.68,51.68,51.62,51.66,42623.0,42.5136,42.5136,42.4643,42.4972,42623.0
2017-11-17 15:10:00,51.66,51.66,51.61,51.62,50552.0,42.4972,42.4972,42.4561,42.4643,50552.0
2017-11-17 15:20:00,51.62,51.63,51.58,51.59,48195.0,42.4643,42.4725,42.4314,42.4396,48195.0
2017-11-17 15:30:00,51.59,51.67,51.58,51.67,61430.0,42.4396,42.5054,42.4314,42.5054,61430.0
2017-11-17 15:40:00,51.66,51.67,51.59,51.59,94482.0,42.4972,42.5054,42.4396,42.4396,94482.0
2017-11-17 15:50:00,51.59,51.62,51.55,51.55,300676.0,42.4396,42.4643,42.4067,42.4067,300676.0
2017-11-20 09:30:00,51.65,51.7,51.55,51.62,32969.0,42.489,42.5301,42.4067,42.4643,32969.0
2017-11-20 09:40:00,51.62,51.68,51.57,51.65,28986.0,42.4643,42.5136,42.4232,42.489,28986.0
2017-11-20 09:50:00,51.65,51.68,51.62,51.62,21796.0,42.489,42.5136,42.4643,42.4643,21796.0
2017-11-20 10:00:00,51.63,51.74,51.62,51.72,56882.0,42.4725,42.563,42.4643,42.5466,56882.0
2017-11-20 10:10:00,51.73,51.73,51.65,51.69,23302.0,42.5548,42.5548,42.489,42.5219,23302.0
2017-11-20 10:20:00,51.68,51.7,51.63,51.65,55041.0,42.5136,42.5301,42.4725,42.489,55041.0
2017-11-20 10:30:00,51.65,51.74,51.64,51.71,28968.0,42.489,42.563,42.4807,42.5383,28968.0
2017-11-20 10:40:00,51.72,51.77,51.71,51.74,32588.0,42.5466,42.5877,42.5383,42.563,32588.0
2017-11-20 10:50:00,51.75,51.78,51.73,51.76,18190.0,42.5712,42.5959,42.5548,42.5795,18190.0
2017-11-20 11:00:00,51.77,51.86,51.76,51.86,26994.0,42.5877,42.6617,42.5795,42.6617,26994.0
2017-11-20 11:10:00,51.85,51.9,51.84,51.85,30917.0,42.6535,42.6946,42.6453,42.6535,30917.0
2017-11-20 11:20:00,51.86,51.87,51.8,51.8,16414.0,42.6617,42.6699,42.6124,42.6124,16414.0
2017-11-20 11:30:00,51.8,51.81,51.8,51.81,6308.0,42.6124,42.6206,42.6124,42.6206,6308.0
2017-11-20 11:40:00,51.81,51.81,51.74,51.75,36176.0,42.6206,42.6206,42.563,42.5712,36176.0
2017-11-20 11:50:00,51.75,51.77,51.72,51.75,28346.0,42.5712,42.5877,42.5466,42.5712,28346.0
2017-11-20 12:00:00,51.76,51.76,51.67,51.67,11500.0,42.5795,42.5795,42.5054,42.5054,11500.0
2017-11-20 12:10:00,51.68,51.7,51.65,51.7,78832.0,42.5136,42.5301,42.489,42.5301,78832.0
2017-11-20 12:20:00,51.7,51.8,51.69,51.79,18764.0,42.5301,42.6124,42.5219,42.6041,18764.0
2017-11-20 12:30:00,51.79,51.81,51.76,51.77,18804.0,42.6041,42.6206,42.5795,42.5877,18804.0
2017-11-20 12:40:00,51.78,51.8,51.75,51.76,11658.0,42.5959,42.6124,42.5712,42.5795,11658.0
2017-11-20 12:50:00,51.75,51.76,51.75,51.76,8995.0,42.5712,42.5795,42.5712,42.5795,8995.0
2017-11-20 13:00:00,51.76,51.8,51.76,51.79,16119.0,42.5795,42.6124,42.5795,42.6041,16119.0
2017-11-20 13:10:00,51.78,51.79,51.75,51.79,11975.0,42.5959,42.6041,42.5712,42.6041,11975.0
2017-11-20 13:20:00,51.79,51.8,51.76,51.78,8388.0,42.6041,42.6124,42.5795,42.5959,8388.0
2017-11-20 13:30:00,51.78,51.78,51.75,51.75,8514.0,42.5959,42.5959,42.5712,42.5712,8514.0
2017-11-20 13:40:00,51.75,51.83,51.75,51.81,22264.0,42.5712,42.637,42.5712,42.6206,22264.0
2017-11-20 13:50:00,51.82,51.88,51.81,51.88,15093.0,42.6288,42.6782,42.6206,42.6782,15093.0
2017-11-20 14:00:00,51.88,51.88,51.82,51.84,18840.0,42.6782,42.6782,42.6288,42.6453,18840.0
2017-11-20 14:10:00,51.84,51.86,51.81,51.82,22810.0,42.6453,42.6617,42.6206,42.6288,22810.0
2017-11-20 14:20:00,51.82,51.82,51.79,51.8,19200.0,42.6288,42.6288,42.6041,42.6124,19200.0
2017-11-20 14:30:00,51.8,51.8,51.75,51.78,24917.0,42.6124,42.6124,42.5712,42.5959,24917.0
2017-11-20 14:40:00,51.78,51.83,51.77,51.79,23615.0,42.5959,42.637,42.5877,42.6041,23615.0
2017-11-20 14:50:00,51.78,51.78,51.71,51.75,49612.0,42.5959,42.5959,42.5383,42.5712,49612.0
2017-11-20 15:00:00,51.75,51.79,51.74,51.74,24392.0,42.5712,42.6041,42.563,42.563,24392.0
2017-11-20 15:10:00,51.73,51.79,51.7,51.79,40237.0,42.5548,42.6041,42.5301,42.6041,40237.0
2017-11-20 15:20:00,51.78,51.8,51.77,51.8,22866.0,42.5959,42.6124,42.5877,42.6124,22866.0
2017-11-20 15:30:00,51.8,51.83,51.78,51.79,55092.0,42.6124,42.637,42.5959,42.6041,55092.0
2017-11-20 15:40:00,51.79,51.84,51.78,51.84,88666.0,42.6041,42.6453,42.5959,42.6453,88666.0
2017-11-20 15:50:00,51.83,51.86,51.82,51.83,200749.0,42.637,42.6617,42.6288,42.637,200749.0
2017-11-21 09:30:00,52.0,52.13,51.92,52.02,45006.0,42.7769,42.8838,42.7111,42.7933,45006.0
2017-11-21 09:40:00,52.03,52.23,52.03,52.23,58734.0,42.8016,42.9661,42.8016,42.9661,58734.0
2017-11-21 09:50:00,52.23,52.26,52.17,52.19,34412.0,42.9661,42.9908,42.9167,42.9332,34412.0
2017-11-21 10:00:00,52.19,52.19,52.06,52.12,20523.0,42.9332,42.9332,42.8262,42.8756,20523.0
2017-11-21 10:10:00,52.12,52.22,52.11,52.18,26841.0,42.8756,42.9579,42.8674,42.925,26841.0
2017-11-21 10:20:00,52.18,52.2,52.14,52.18,16256.0,42.925,42.9414,42.8921,42.925,16256.0
2017-11-21 10:30:00,52.19,52.19,52.1,52.13,24021.0,42.9332,42.9332,42.8592,42.8838,24021.0
2017-11-21 10:40:00,52.14,52.18,52.13,52.16,24323.0,42.8921,42.925,42.8838,42.9085,24323.0
2017-11-21 10:50:00,52.15,52.18,52.08,52.1,130678.0,42.9003,42.925,42.8427,42.8592,130678.0
2017-11-21 11:00:00,52.1,52.12,52.08,52.09,24648.0,42.8592,42.8756,42.8427,42.8509,24648.0
2017-11-21 11:10:00,52.1,52.11,52.02,52.05,47988.0,42.8592,42.8674,42.7933,42.818,47988.0
2017-11-21 11:20:00,52.06,52.1,52.03,52.07,35738.0,42.8262,42.8592,42.8016,42.8345,35738.0
2017-11-21 11:30:00,52.08,52.1,52.07,52.1,12899.0,42.8427,42.8592,42.8345,42.8592,12899.0
2017-11-21 11:40:00,52.11,52.11,52.07,52.11,17100.0,42.8674,42.8674,42.8345,42.8674,17100.0
2017-11-21 11:50:00,52.11,52.11,52.06,52.06,19596.0,42.8674,42.8674,42.8262,42.8262,19596.0
2017-11-21 12:00:00,52.07,52.08,52.01,52.02,18774.0,42.8345,42.8427,42.7851,42.7933,18774.0
2017-11-21 12:10:00,52.02,52.02,51.97,52.02,35646.0,42.7933,42.7933,42.7522,42.7933,35646.0
2017-11-21 12:20:00,52.03,52.05,52.01,52.02,21396.0,42.8016,42.818,42.7851,42.7933,21396.0
2017-11-21 12:30:00,52.02,52.03,51.99,52.0,41652.0,42.7933,42.8016,42.7687,42.7769,41652.0
2017-11-21 12:40:00,52.0,52.01,51.99,52.01,8196.0,42.7769,42.7851,42.7687,42.7851,8196.0
2017-11-21 12:50:00,52.0,52.01,51.97,52.0,16961.0,42.7769,42.7851,42.7522,42.7769,16961.0
2017-11-21 13:00:00,52.0,52.01,51.99,52.0,13863.0,42.7769,42.7851,42.7687,42.7769,13863.0
2017-11-21 13:10:00,51.99,52.01,51.98,51.99,17049.0,42.7687,42.7851,42.7604,42.7687,17049.0
2017-11-21 13:20:00,52.0,52.0,51.96,51.97,17101.0,42.7769,42.7769,42.744,42.7522,17101.0
2017-11-21 13:30:00,51.97,52.01,51.97,51.98,22458.0,42.7522,42.7851,42.7522,42.7604,22458.0
2017-11-21 13:40:00,51.98,52.01,51.96,51.98,51311.0,42.7604,42.7851,42.744,42.7604,51311.0
2017-11-21 13:50:00,51.98,52.01,51.95,51.96,59014.0,42.7604,42.7851,42.7358,42.744,59014.0
2017-11-21 14:00:00,51.96,51.96,51.87,51.9,36963.0,42.744,42.744,42.6699,42.6946,36963.0
2017-11-21 14:10:00,51.91,51.92,51.89,51.9,19914.0,42.7029,42.7111,42.6864,42.6946,19914.0
2017-11-21 14:20:00,51.91,52.0,51.9,51.95,65829.0,42.7029,42.7769,42.6946,42.7358,65829.0
2017-11-21 14:30:00,51.95,51.95,51.91,51.94,17268.0,42.7358,42.7358,42.7029,42.7275,17268.0
2017-11-21 14:40:00,51.93,51.93,51.88,51.9,19436.0,42.7193,42.7193,42.6782,42.6946,19436.0
2017-11-21 14:50:00,51.9,51.97,51.89,51.97,46131.0,42.6946,42.7522,42.6864,42.7522,46131.0
2017-11-21 15:00:00,51.97,51.97,51.94,51.95,15565.0,42.7522,42.7522,42.7275,42.7358,15565.0
2017-11-21 15:10:00,51.95,51.95,51.9,51.93,21889.0,42.7358,42.7358,42.6946,42.7193,21889.0
2017-11-21 15:20:00,51.92,51.94,51.91,51.92,25301.0,42.7111,42.7275,42.7029,42.7111,25301.0
2017-11-21 15:30:00,51.92,51.93,51.82,51.82,62877.0,42.7111,42.7193,42.6288,42.6288,62877.0
2017-11-21 15:40:00,51.83,51.86,51.83,51.84,60479.0,42.637,42.6617,42.637,42.6453,60479.0
2017-11-21 15:50:00,51.84,51.86,51.75,51.86,622421.0,42.6453,42.6617,42.5712,42.6617,622421.0
2017-11-22 09:30:00,51.88,51.88,51.68,51.74,38215.0,42.6782,42.6782,42.5136,42.563,38215.0
2017-11-22 09:40:00,51.72,51.75,51.68,51.68,78218.0,42.5466,42.5712,42.5136,42.5136,78218.0
2017-11-22 09:50:00,51.68,51.72,51.59,51.63,40304.0,42.5136,42.5466,42.4396,42.4725,40304.0
2017-11-22 10:00:00,51.64,51.67,51.58,51.62,31221.0,42.4807,42.5054,42.4314,42.4643,31221.0
2017-11-22 10:10:00,51.61,51.65,51.58,51.59,27719.0,42.4561,42.489,42.4314,42.4396,27719.0
2017-11-22 10:20:00,51.59,51.63,51.58,51.59,22663.0,42.4396,42.4725,42.4314,42.4396,22663.0
2017-11-22 10:30:00,51.59,51.63,51.57,51.62,33337.0,42.4396,42.4725,42.4232,42.4643,33337.0
2017-11-22 10:40:00,51.62,51.64,51.57,51.58,28734.0,42.4643,42.4807,42.4232,42.4314,28734.0
2017-11-22 10:50:00,51.57,51.63,51.57,51.58,44039.0,42.4232,42.4725,42.4232,42.4314,44039.0
2017-11-22 11:00:00,51.58,51.58,51.52,51.54,25854.0,42.4314,42.4314,42.382,42.3985,25854.0
2017-11-22 11:10:00,51.55,51.57,51.51,51.51,29873.0,42.4067,42.4232,42.3738,42.3738,29873.0
2017-11-22 11:20:00,51.51,51.52,51.48,51.51,27081.0,42.3738,42.382,42.3491,42.3738,27081.0
2017-11-22 11:30:00,51.51,51.53,51.5,51.52,20784.0,42.3738,42.3903,42.3656,42.382,20784.0
2017-11-22 11:40:00,51.53,51.55,51.5,51.55,45526.0,42.3903,42.4067,42.3656,42.4067,45526.0
2017-11-22 11:50:00,51.54,51.6,51.53,51.59,46970.0,42.3985,42.4478,42.3903,42.4396,46970.0
2017-11-22 12:00:00,51.6,51.71,51.59,51.68,34037.0,42.4478,42.5383,42.4396,42.5136,34037.0
2017-11-22 12:10:00,51.67,51.67,51.58,51.6,22608.0,42.5054,42.5054,42.4314,42.4478,22608.0
2017-11-22 12:20:00,51.6,51.65,51.58,51.64,23989.0,42.4478,42.489,42.4314,42.4807,23989.0
2017-11-22 12:30:00,51.65,51.68,51.61,51.68,23534.0,42.489,42.5136,42.4561,42.5136,23534.0
2017-11-22 12:40:00,51.67,51.7,51.62,51.67,32082.0,42.5054,42.5301,42.4643,42.5054,32082.0
2017-11-22 12:50:00,51.68,51.7,51.66,51.66,21183.0,42.5136,42.5301,42.4972,42.4972,21183.0
2017-11-22 13:00:00,51.67,51.7,51.65,51.65,18513.0,42.5054,42.5301,42.489,42.489,18513.0
2017-11-22 13:10:00,51.65,51.66,51.61,51.64,21326.0,42.489,42.4972,42.4561,42.4807,21326.0
2017-11-22 13:20:00,51.63,51.7,51.61,51.68,24215.0,42.4725,42.5301,42.4561,42.5136,24215.0
2017-11-22 13:30:00,51.68,51.7,51.67,51.69,13056.0,42.5136,42.5301,42.5054,42.5219,13056.0
2017-11-22 13:40:00,51.68,51.69,51.64,51.68,18565.0,42.5136,42.5219,42.4807,42.5136,18565.0
2017-11-22 13:50:00,51.68,51.7,51.67,51.7,19288.0,42.5136,42.5301,42.5054,42.5301,19288.0
2017-11-22 14:00:00,51.7,51.72,51.68,51.7,23438.0,42.5301,42.5466,42.5136,42.5301,23438.0
2017-11-22 14:10:00,51.7,51.72,51.66,51.67,20072.0,42.5301,42.5466,42.4972,42.5054,20072.0
2017-11-22 14:20:00,51.66,51.73,51.66,51.71,24777.0,42.4972,42.5548,42.4972,42.5383,24777.0
2017-11-22 14:30:00,51.71,51.74,51.7,51.74,14893.0,42.5383,42.563,42.5301,42.563,14893.0
2017-11-22 14:40:00,51.74,51.77,51.72,51.76,27455.0,42.563,42.5877,42.5466,42.5795,27455.0
2017-11-22 14:50:00,51.76,51.78,51.74,51.76,30098.0,42.5795,42.5959,42.563,42.5795,30098.0
2017-11-22 15:00:00,51.76,51.77,51.74,51.77,21828.0,42.5795,42.5877,42.563,42.5877,21828.0
2017-11-22 15:10:00,51.77,51.82,51.76,51.82,37112.0,42.5877,42.6288,42.5795,42.6288,37112.0
2017-11-22 15:20:00,51.81,51.83,51.79,51.82,51059.0,42.6206,42.637,42.6041,42.6288,51059.0
2017-11-22 15:30:00,51.81,51.82,51.76,51.77,60043.0,42.6206,42.6288,42.5795,42.5877,60043.0
2017-11-22 15:40:00,51.77,51.78,51.73,51.76,69002.0,42.5877,42.5959,42.5548,42.5795,69002.0
2017-11-22 15:50:00,51.75,51.76,51.66,51.68,190695.0,42.5712,42.5795,42.4972,42.5136,190695.0
2017-11-24 09:30:00,51.86,51.95,51.63,51.65,67444.0,42.6617,42.7358,42.4725,42.489,67444.0
2017-11-24 09:40:00,51.66,51.9,51.61,51.74,45197.0,42.4972,42.6946,42.4561,42.563,45197.0
2017-11-24 09:50:00,51.75,51.83,51.74,51.8,32263.0,42.5712,42.637,42.563,42.6124,32263.0
2017-11-24 10:00:00,51.8,51.83,51.76,51.81,29592.0,42.6124,42.637,42.5795,42.6206,29592.0
2017-11-24 10:10:00,51.81,51.82,51.73,51.73,18950.0,42.6206,42.6288,42.5548,42.5548,18950.0
2017-11-24 10:20:00,51.73,51.76,51.69,51.73,25994.0,42.5548,42.5795,42.5219,42.5548,25994.0
2017-11-24 10:30:00,51.73,51.77,51.71,51.75,16060.0,42.5548,42.5877,42.5383,42.5712,16060.0
2017-11-24 10:40:00,51.75,51.82,51.75,51.8,25996.0,42.5712,42.6288,42.5712,42.6124,25996.0
2017-11-24 10:50:00,51.8,51.82,51.76,51.82,16481.0,42.6124,42.6288,42.5795,42.6288,16481.0
2017-11-24 11:00:00,51.83,51.85,51.79,51.8,15585.0,42.637,42.6535,42.6041,42.6124,15585.0
2017-11-24 11:10:00,51.79,51.82,51.78,51.8,8905.0,42.6041,42.6288,42.5959,42.6124,8905.0
2017-11-24 11:20:00,51.79,51.8,51.76,51.78,13553.0,42.6041,42.6124,42.5795,42.5959,13553.0
2017-11-24 11:30:00,51.78,51.78,51.75,51.78,10522.0,42.5959,42.5959,42.5712,42.5959,10522.0
2017-11-24 11:40:00,51.78,51.79,51.76,51.76,15025.0,42.5959,42.6041,42.5795,42.5795,15025.0
2017-11-24 11:50:00,51.77,51.83,51.75,51.82,24308.0,42.5877,42.637,42.5712,42.6288,24308.0
2017-11-24 12:00:00,51.83,51.86,51.81,51.81,11008.0,42.637,42.6617,42.6206,42.6206,11008.0
2017-11-24 12:10:00,51.82,51.86,51.81,51.86,14720.0,42.6288,42.6617,42.6206,42.6617,14720.0
2017-11-24 12:20:00,51.86,51.9,51.85,51.9,15412.0,42.6617,42.6946,42.6535,42.6946,15412.0
2017-11-24 12:30:00,51.89,51.9,51.86,51.87,14970.0,42.6864,42.6946,42.6617,42.6699,14970.0
2017-11-24 12:40:00,51.86,51.87,51.8,51.8,35019.0,42.6617,42.6699,42.6124,42.6124,35019.0
2017-11-24 12:50:00,51.8,51.86,51.76,51.85,104014.0,42.6124,42.6617,42.5795,42.6535,104014.0
2017-11-27 09:30:00,51.93,52.12,51.86,52.1,73590.0,42.7193,42.8756,42.6617,42.8592,73590.0
2017-11-27 09:40:00,52.12,52.16,52.02,52.05,34313.0,42.8756,42.9085,42.7933,42.818,34313.0
2017-11-27 09:50:00,52.05,52.17,52.04,52.09,56367.0,42.818,42.9167,42.8098,42.8509,56367.0
2017-11-27 10:00:00,52.09,52.11,52.05,52.07,19203.0,42.8509,42.8674,42.818,42.8345,19203.0
2017-11-27 10:10:00,52.08,52.1,52.04,52.07,27511.0,42.8427,42.8592,42.8098,42.8345,27511.0
2017-11-27 10:20:00,52.07,52.23,52.04,52.22,55229.0,42.8345,42.9661,42.8098,42.9579,55229.0
2017-11-27 10:30:00,52.22,52.23,52.18,52.21,27028.0,42.9579,42.9661,42.925,42.9496,27028.0
2017-11-27 10:40:00,52.22,52.22,52.13,52.17,26412.0,42.9579,42.9579,42.8838,42.9167,26412.0
2017-11-27 10:50:00,52.17,52.17,52.08,52.1,17069.0,42.9167,42.9167,42.8427,42.8592,17069.0
2017-11-27 11:00:00,52.1,52.11,52.09,52.1,16360.0,42.8592,42.8674,42.8509,42.8592,16360.0
2017-11-27 11:10:00,52.1,52.1,52.04,52.05,22060.0,42.8592,42.8592,42.8098,42.818,22060.0
2017-11-27 11:20:00,52.05,52.14,52.03,52.14,17359.0,42.818,42.8921,42.8016,42.8921,17359.0
2017-11-27 11:30:00,52.14,52.15,52.11,52.14,12783.0,42.8921,42.9003,42.8674,42.8921,12783.0
2017-11-27 11:40:00,52.13,52.19,52.1,52.19,17535.0,42.8838,42.9332,42.8592,42.9332,17535.0
2017-11-27 11:50:00,52.19,52.24,52.18,52.22,29492.0,42.9332,42.9743,42.925,42.9579,29492.0
2017-11-27 12:00:00,52.21,52.21,52.15,52.17,16675.0,42.9496,42.9496,42.9003,42.9167,16675.0
2017-11-27 12:10:00,52.17,52.22,52.17,52.22,16297.0,42.9167,42.9579,42.9167,42.9579,16297.0
2017-11-27 12:20:00,52.22,52.23,52.16,52.18,17311.0,42.9579,42.9661,42.9085,42.925,17311.0
2017-11-27 12:30:00,52.18,52.23,52.17,52.22,8554.0,42.925,42.9661,42.9167,42.9579,8554.0
2017-11-27 12:40:00,52.22,52.22,52.16,52.16,16939.0,42.9579,42.9579,42.9085,42.9085,16939.0
2017-11-27 12:50:00,52.16,52.16,52.13,52.15,13899.0,42.9085,42.9085,42.8838,42.9003,13899.0
2017-11-27 13:00:00,52.14,52.15,52.12,52.15,13681.0,42.8921,42.9003,42.8756,42.9003,13681.0
2017-11-27 13:10:00,52.15,52.17,52.13,52.17,11595.0,42.9003,42.9167,42.8838,42.9167,11595.0
2017-11-27 13:20:00,52.17,52.17,52.14,52.15,12176.0,42.9167,42.9167,42.8921,42.9003,12176.0
2017-11-27 13:30:00,52.16,52.16,52.09,52.12,9518.0,42.9085,42.9085,42.8509,42.8756,9518.0
2017-11-27 13:40:00,52.12,52.14,52.07,52.14,14244.0,42.8756,42.8921,42.8345,42.8921,14244.0
2017-11-27 13:50:00,52.13,52.17,52.12,52.16,11550.0,42.8838,42.9167,42.8756,42.9085,11550.0
2017-11-27 14:00:00,52.16,52.17,52.14,52.17,15256.0,42.9085,42.9167,42.8921,42.9167,15256.0
2017-11-27 14:10:00,52.17,52.2,52.16,52.18,17357.0,42.9167,42.9414,42.9085,42.925,17357.0
2017-11-27 14:20:00,52.18,52.18,52.1,52.13,30497.0,42.925,42.925,42.8592,42.8838,30497.0
2017-11-27 14:30:00,52.14,52.17,52.13,52.16,19405.0,42.8921,42.9167,42.8838,42.9085,19405.0
2017-11-27 14:40:00,52.17,52.17,52.12,52.12,17491.0,42.9167,42.9167,42.8756,42.8756,17491.0
2017-11-27 14:50:00,52.13,52.17,52.09,52.16,19945.0,42.8838,42.9167,42.8509,42.9085,19945.0
2017-11-27 15:00:00,52.17,52.19,52.15,52.19,31016.0,42.9167,42.9332,42.9003,42.9332,31016.0
2017-11-27 15:10:00,52.18,52.2,52.14,52.16,28843.0,42.925,42.9414,42.8921,42.9085,28843.0
2017-11-27 15:20:00,52.16,52.18,52.14,52.14,28481.0,42.9085,42.925,42.8921,42.8921,28481.0
2017-11-27 15:30:00,52.15,52.16,52.13,52.16,36460.0,42.9003,42.9085,42.8838,42.9085,36460.0
2017-11-27 15:40:00,52.16,52.18,52.14,52.16,68902.0,42.9085,42.925,42.8921,42.9085,68902.0
2017-11-27 15:50:00,52.16,52.17,52.06,52.08,174699.0,42.9085,42.9167,42.8262,42.8427,174699.0
2017-11-28 09:30:00,52.05,52.21,52.02,52.15,38171.0,42.818,42.9496,42.7933,42.9003,38171.0
2017-11-28 09:40:00,52.17,52.23,52.14,52.19,18682.0,42.9167,42.9661,42.8921,42.9332,18682.0
2017-11-28 09:50:00,52.2,52.35,52.2,52.3,35578.0,42.9414,43.0648,42.9414,43.0237,35578.0
2017-11-28 10:00:00,52.31,52.33,52.23,52.32,32004.0,43.0319,43.0484,42.9661,43.0401,32004.0
2017-11-28 10:10:00,52.32,52.32,52.27,52.29,18392.0,43.0401,43.0401,42.999,43.0155,18392.0
2017-11-28 10:20:00,52.29,52.32,52.24,52.25,61034.0,43.0155,43.0401,42.9743,42.9825,61034.0
2017-11-28 10:30:00,52.26,52.28,52.25,52.27,17659.0,42.9908,43.0072,42.9825,42.999,17659.0
2017-11-28 10:40:00,52.27,52.28,52.21,52.23,27797.0,42.999,43.0072,42.9496,42.9661,27797.0
2017-11-28 10:50:00,52.23,52.35,52.22,52.31,65871.0,42.9661,43.0648,42.9579,43.0319,65871.0
2017-11-28 11:00:00,52.31,52.36,52.28,52.34,27314.0,43.0319,43.073,43.0072,43.0566,27314.0
2017-11-28 11:10:00,52.33,52.48,52.3,52.37,82840.0,43.0484,43.1718,43.0237,43.0813,82840.0
2017-11-28 11:20:00,52.38,52.39,52.31,52.34,40362.0,43.0895,43.0977,43.0319,43.0566,40362.0
2017-11-28 11:30:00,52.34,52.45,52.34,52.44,57924.0,43.0566,43.1471,43.0566,43.1388,57924.0
2017-11-28 11:40:00,52.43,52.45,52.38,52.42,38475.0,43.1306,43.1471,43.0895,43.1224,38475.0
2017-11-28 11:50:00,52.42,52.47,52.42,52.43,22150.0,43.1224,43.1635,43.1224,43.1306,22150.0
2017-11-28 12:00:00,52.44,52.5,52.43,52.5,34571.0,43.1388,43.1882,43.1306,43.1882,34571.0
2017-11-28 12:10:00,52.5,52.56,52.48,52.52,35078.0,43.1882,43.2376,43.1718,43.2047,35078.0
2017-11-28 12:20:00,52.53,52.59,52.52,52.54,19041.0,43.2129,43.2622,43.2047,43.2211,19041.0
2017-11-28 12:30:00,52.54,52.57,52.51,52.53,11776.0,43.2211,43.2458,43.1964,43.2129,11776.0
2017-11-28 12:40:00,52.53,52.54,52.46,52.47,126921.0,43.2129,43.2211,43.1553,43.1635,126921.0
2017-11-28 12:50:00,52.47,52.54,52.43,52.52,26337.0,43.1635,43.2211,43.1306,43.2047,26337.0
2017-11-28 13:00:00,52.52,52.62,52.52,52.61,17153.0,43.2047,43.2869,43.2047,43.2787,17153.0
2017-11-28 13:10:00,52.63,52.65,52.58,52.59,13120.0,43.2951,43.3116,43.254,43.2622,13120.0
2017-11-28 13:20:00,52.59,52.6,52.49,52.51,35456.0,43.2622,43.2705,43.18,43.1964,35456.0
2017-11-28 13:30:00,52.52,52.6,52.51,52.57,16987.0,43.2047,43.2705,43.1964,43.2458,16987.0
2017-11-28 13:40:00,52.57,52.58,52.51,52.52,11846.0,43.2458,43.254,43.1964,43.2047,11846.0
2017-11-28 13:50:00,52.52,52.52,52.43,52.45,19854.0,43.2047,43.2047,43.1306,43.1471,19854.0
2017-11-28 14:00:00,52.45,52.45,52.39,52.4,32642.0,43.1471,43.1471,43.0977,43.1059,32642.0
2017-11-28 14:10:00,52.4,52.45,52.38,52.45,22519.0,43.1059,43.1471,43.0895,43.1471,22519.0
2017-11-28 14:20:00,52.44,52.52,52.43,52.52,71371.0,43.1388,43.2047,43.1306,43.2047,71371.0
2017-11-28 14:30:00,52.52,52.55,52.49,52.49,22673.0,43.2047,43.2293,43.18,43.18,22673.0
2017-11-28 14:40:00,52.5,52.63,52.49,52.63,26824.0,43.1882,43.2951,43.18,43.2951,26824.0
2017-11-28 14:50:00,52.62,52.69,52.6,52.67,35045.0,43.2869,43.3445,43.2705,43.3281,35045.0
2017-11-28 15:00:00,52.66,52.7,52.62,52.69,35404.0,43.3198,43.3527,43.2869,43.3445,35404.0
2017-11-28 15:10:00,52.7,52.78,52.69,52.78,62120.0,43.3527,43.4185,43.3445,43.4185,62120.0
2017-11-28 15:20:00,52.79,52.79,52.65,52.68,46661.0,43.4268,43.4268,43.3116,43.3363,46661.0
2017-11-28 15:30:00,52.68,52.73,52.67,52.72,43892.0,43.3363,43.3774,43.3281,43.3692,43892.0
2017-11-28 15:40:00,52.72,52.78,52.71,52.75,99057.0,43.3692,43.4185,43.361,43.3939,99057.0
2017-11-28 15:50:00,52.74,52.82,52.73,52.8,273934.0,43.3856,43.4514,43.3774,43.435,273934.0
2017-11-29 09:30:00,52.92,53.21,52.9,53.2,56892.0,43.5337,43.7723,43.5173,43.7641,56892.0
2017-11-29 09:40:00,53.19,53.27,53.02,53.03,33310.0,43.7558,43.8216,43.616,43.6242,33310.0
2017-11-29 09:50:00,53.03,53.24,52.99,53.24,47566.0,43.6242,43.797,43.5913,43.797,47566.0
2017-11-29 10:00:00,53.25,53.29,53.01,53.01,55311.0,43.8052,43.8381,43.6077,43.6077,55311.0
2017-11-29 10:10:00,53.01,53.15,52.98,53.14,87589.0,43.6077,43.7229,43.5831,43.7147,87589.0
2017-11-29 10:20:00,53.13,53.22,53.08,53.15,65389.0,43.7065,43.7805,43.6653,43.7229,65389.0
2017-11-29 10:30:00,53.16,53.22,53.08,53.19,86982.0,43.7311,43.7805,43.6653,43.7558,86982.0
2017-11-29 10:40:00,53.21,53.21,53.06,53.12,85346.0,43.7723,43.7723,43.6489,43.6982,85346.0
2017-11-29 10:50:00,53.12,53.17,53.06,53.1,46002.0,43.6982,43.7394,43.6489,43.6818,46002.0
2017-11-29 11:00:00,53.1,53.1,52.94,52.97,43834.0,43.6818,43.6818,43.5502,43.5748,43834.0
2017-11-29 11:10:00,52.97,53.04,52.92,52.99,43992.0,43.5748,43.6324,43.5337,43.5913,43992.0
2017-11-29 11:20:00,53.01,53.1,52.99,53.05,43415.0,43.6077,43.6818,43.5913,43.6407,43415.0
2017-11-29 11:30:00,53.04,53.12,53.0,53.06,167041.0,43.6324,43.6982,43.5995,43.6489,167041.0
2017-11-29 11:40:00,53.07,53.08,52.96,53.0,51691.0,43.6571,43.6653,43.5666,43.5995,51691.0
2017-11-29 11:50:00,52.99,53.06,52.95,52.97,56479.0,43.5913,43.6489,43.5584,43.5748,56479.0
2017-11-29 12:00:00,52.97,53.0,52.89,52.9,51601.0,43.5748,43.5995,43.509,43.5173,51601.0
2017-11-29 12:10:00,52.9,53.0,52.89,52.91,64376.0,43.5173,43.5995,43.509,43.5255,64376.0
2017-11-29 12:20:00,52.91,52.94,52.79,52.8,45801.0,43.5255,43.5502,43.4268,43.435,45801.0
2017-11-29 12:30:00,52.79,52.85,52.78,52.85,83221.0,43.4268,43.4761,43.4185,43.4761,83221.0
2017-11-29 12:40:00,52.85,52.91,52.76,52.77,70384.0,43.4761,43.5255,43.4021,43.4103,70384.0
2017-11-29 12:50:00,52.76,52.77,52.71,52.76,34529.0,43.4021,43.4103,43.361,43.4021,34529.0
2017-11-29 13:00:00,52.77,52.79,52.73,52.73,18860.0,43.4103,43.4268,43.3774,43.3774,18860.0
2017-11-29 13:10:00,52.74,52.75,52.69,52.7,26737.0,43.3856,43.3939,43.3445,43.3527,26737.0
2017-11-29 13:20:00,52.7,52.7,52.6,52.61,44167.0,43.3527,43.3527,43.2705,43.2787,44167.0
2017-11-29 13:30:00,52.6,52.61,52.48,52.52,32428.0,43.2705,43.2787,43.1718,43.2047,32428.0
2017-11-29 13:40:00,52.52,52.53,52.42,52.44,36196.0,43.2047,43.2129,43.1224,43.1388,36196.0
2017-11-29 13:50:00,52.44,52.51,52.43,52.44,68285.0,43.1388,43.1964,43.1306,43.1388,68285.0
2017-11-29 14:00:00,52.45,52.65,52.43,52.64,64582.0,43.1471,43.3116,43.1306,43.3034,64582.0
2017-11-29 14:10:00,52.66,52.67,52.56,52.62,47222.0,43.3198,43.3281,43.2376,43.2869,47222.0
2017-11-29 14:20:00,52.62,52.64,52.57,52.64,45876.0,43.2869,43.3034,43.2458,43.3034,45876.0
2017-11-29 14:30:00,52.64,52.66,52.56,52.56,61859.0,43.3034,43.3198,43.2376,43.2376,61859.0
2017-11-29 14:40:00,52.56,52.56,52.47,52.48,85095.0,43.2376,43.2376,43.1635,43.1718,85095.0
2017-11-29 14:50:00,52.48,52.64,52.45,52.63,64757.0,43.1718,43.3034,43.1471,43.2951,64757.0
2017-11-29 15:00:00,52.64,52.64,52.57,52.6,55859.0,43.3034,43.3034,43.2458,43.2705,55859.0
2017-11-29 15:10:00,52.6,52.61,52.53,52.57,39495.0,43.2705,43.2787,43.2129,43.2458,39495.0
2017-11-29 15:20:00,52.56,52.57,52.51,52.55,45563.0,43.2376,43.2458,43.1964,43.2293,45563.0
2017-11-29 15:30:00,52.55,52.59,52.53,52.53,89799.0,43.2293,43.2622,43.2129,43.2129,89799.0
2017-11-29 15:40:00,52.53,52.58,52.52,52.54,93676.0,43.2129,43.254,43.2047,43.2211,93676.0
2017-11-29 15:50:00,52.55,52.56,52.4,52.44,455281.0,43.2293,43.2376,43.1059,43.1388,455281.0
2017-11-30 09:30:00,52.74,52.8,52.54,52.61,53017.0,43.3856,43.435,43.2211,43.2787,53017.0
2017-11-30 09:40:00,52.59,52.66,52.51,52.6,45619.0,43.2622,43.3198,43.1964,43.2705,45619.0
2017-11-30 09:50:00,52.61,52.75,52.56,52.64,65832.0,43.2787,43.3939,43.2376,43.3034,65832.0
2017-11-30 10:00:00,52.64,52.69,52.54,52.59,35454.0,43.3034,43.3445,43.2211,43.2622,35454.0
2017-11-30 10:10:00,52.6,52.71,52.57,52.64,61383.0,43.2705,43.361,43.2458,43.3034,61383.0
2017-11-30 10:20:00,52.64,52.67,52.56,52.65,39186.0,43.3034,43.3281,43.2376,43.3116,39186.0
2017-11-30 10:30:00,52.65,52.71,52.59,52.71,41104.0,43.3116,43.361,43.2622,43.361,41104.0
2017-11-30 10:40:00,52.71,52.74,52.63,52.71,29991.0,43.361,43.3856,43.2951,43.361,29991.0
2017-11-30 10:50:00,52.7,52.85,52.68,52.79,100021.0,43.3527,43.4761,43.3363,43.4268,100021.0
2017-11-30 11:00:00,52.78,52.88,52.76,52.83,42709.0,43.4185,43.5008,43.4021,43.4597,42709.0
2017-11-30 11:10:00,52.84,53.05,52.82,52.97,31927.0,43.4679,43.6407,43.4514,43.5748,31927.0
2017-11-30 11:20:00,52.98,53.04,52.94,52.95,241597.0,43.5831,43.6324,43.5502,43.5584,241597.0
2017-11-30 11:30:00,52.95,53.07,52.94,53.05,36978.0,43.5584,43.6571,43.5502,43.6407,36978.0
2017-11-30 11:40:00,53.06,53.09,52.99,53.0,27499.0,43.6489,43.6736,43.5913,43.5995,27499.0
2017-11-30 11:50:00,53.01,53.14,52.97,53.14,28982.0,43.6077,43.7147,43.5748,43.7147,28982.0
2017-11-30 12:00:00,53.14,53.19,53.08,53.19,41613.0,43.7147,43.7558,43.6653,43.7558,41613.0
2017-11-30 12:10:00,53.19,53.25,53.17,53.25,71590.0,43.7558,43.8052,43.7394,43.8052,71590.0
2017-11-30 12:20:00,53.25,53.42,53.24,53.41,118945.0,43.8052,43.945,43.797,43.9368,118945.0
2017-11-30 12:30:00,53.41,53.51,53.38,53.5,60423.0,43.9368,44.0191,43.9121,44.0108,60423.0
2017-11-30 12:40:00,53.51,53.6,53.45,53.56,60395.0,44.0191,44.0931,43.9697,44.0602,60395.0
2017-11-30 12:50:00,53.55,53.61,53.5,53.61,33036.0,44.052,44.1013,44.0108,44.1013,33036.0
2017-11-30 13:00:00,53.61,53.71,53.59,53.59,42590.0,44.1013,44.1836,44.0849,44.0849,42590.0
2017-11-30 13:10:00,53.59,53.64,53.55,53.58,122153.0,44.0849,44.126,44.052,44.0767,122153.0
2017-11-30 13:20:00,53.58,53.58,53.49,53.52,95130.0,44.0767,44.0767,44.0026,44.0273,95130.0
2017-11-30 13:30:00,53.53,53.56,53.46,53.47,67155.0,44.0355,44.0602,43.9779,43.9862,67155.0
2017-11-30 13:40:00,53.44,53.45,53.29,53.29,27436.0,43.9615,43.9697,43.8381,43.8381,27436.0
2017-11-30 13:50:00,53.3,53.3,53.23,53.25,19656.0,43.8463,43.8463,43.7887,43.8052,19656.0
2017-11-30 14:00:00,53.25,53.29,53.17,53.18,34590.0,43.8052,43.8381,43.7394,43.7476,34590.0
2017-11-30 14:10:00,53.18,53.25,53.17,53.22,20708.0,43.7476,43.8052,43.7394,43.7805,20708.0
2017-11-30 14:20:00,53.22,53.26,53.16,53.25,34636.0,43.7805,43.8134,43.7311,43.8052,34636.0
2017-11-30 14:30:00,53.25,53.28,53.24,53.27,45658.0,43.8052,43.8299,43.797,43.8216,45658.0
2017-11-30 14:40:00,53.28,53.29,53.24,53.25,94635.0,43.8299,43.8381,43.797,43.8052,94635.0
2017-11-30 14:50:00,53.24,53.31,53.24,53.25,97168.0,43.797,43.8545,43.797,43.8052,97168.0
2017-11-30 15:00:00,53.24,53.25,53.05,53.07,84295.0,43.797,43.8052,43.6407,43.6571,84295.0
2017-11-30 15:10:00,53.07,53.16,53.07,53.1,49839.0,43.6571,43.7311,43.6571,43.6818,49839.0
2017-11-30 15:20:00,53.1,53.17,53.08,53.17,42724.0,43.6818,43.7394,43.6653,43.7394,42724.0
2017-11-30 15:30:00,53.19,53.19,53.03,53.03,80423.0,43.7558,43.7558,43.6242,43.6242,80423.0
2017-11-30 15:40:00,53.04,53.22,53.03,53.18,168866.0,43.6324,43.7805,43.6242,43.7476,168866.0
2017-11-30 15:50:00,53.18,53.2,53.1,53.18,381201.0,43.7476,43.7641,43.6818,43.7476,381201.0
2017-12-01 09:30:00,53.33,54.0,53.32,53.62,173348.0,43.871,44.4222,43.8628,44.1096,173348.0
2017-12-01 09:40:00,53.61,53.71,53.49,53.61,96491.0,44.1013,44.1836,44.0026,44.1013,96491.0
2017-12-01 09:50:00,53.6,53.63,53.43,53.53,79772.0,44.0931,44.1178,43.9533,44.0355,79772.0
2017-12-01 10:00:00,53.52,53.58,53.43,53.56,91269.0,44.0273,44.0767,43.9533,44.0602,91269.0
2017-12-01 10:10:00,53.57,53.64,53.4,53.59,64444.0,44.0684,44.126,43.9286,44.0849,64444.0
2017-12-01 10:20:00,53.56,53.64,53.42,53.47,50345.0,44.0602,44.126,43.945,43.9862,50345.0
2017-12-01 10:30:00,53.47,53.52,53.32,53.33,78303.0,43.9862,44.0273,43.8628,43.871,78303.0
2017-12-01 10:40:00,53.34,53.46,53.26,53.41,96080.0,43.8792,43.9779,43.8134,43.9368,96080.0
2017-12-01 10:50:00,53.41,53.54,53.41,53.5,30887.0,43.9368,44.0437,43.9368,44.0108,30887.0
2017-12-01 11:00:00,53.51,53.57,53.3,53.39,40168.0,44.0191,44.0684,43.8463,43.9204,40168.0
2017-12-01 11:10:00,53.39,53.4,52.74,53.14,73092.0,43.9204,43.9286,43.3856,43.7147,73092.0
2017-12-01 11:20:00,53.15,53.16,52.61,52.66,88186.0,43.7229,43.7311,43.2787,43.3198,88186.0
2017-12-01 11:30:00,52.66,53.21,52.55,53.14,49480.0,43.3198,43.7723,43.2293,43.7147,49480.0
2017-12-01 11:40:00,53.16,53.27,52.95,52.97,54172.0,43.7311,43.8216,43.5584,43.5748,54172.0
2017-12-01 11:50:00,52.96,53.15,52.86,53.1,73760.0,43.5666,43.7229,43.4844,43.6818,73760.0
2017-12-01 12:00:00,53.08,53.21,52.94,53.09,56112.0,43.6653,43.7723,43.5502,43.6736,56112.0
2017-12-01 12:10:00,53.1,53.26,53.04,53.14,39515.0,43.6818,43.8134,43.6324,43.7147,39515.0
2017-12-01 12:20:00,53.15,53.23,53.07,53.21,37565.0,43.7229,43.7887,43.6571,43.7723,37565.0
2017-12-01 12:30:00,53.21,53.31,53.14,53.23,32173.0,43.7723,43.8545,43.7147,43.7887,32173.0
2017-12-01 12:40:00,53.23,53.25,53.15,53.16,33597.0,43.7887,43.8052,43.7229,43.7311,33597.0
2017-12-01 12:50:00,53.16,53.25,53.15,53.23,26872.0,43.7311,43.8052,43.7229,43.7887,26872.0
2017-12-01 13:00:00,53.22,53.33,53.21,53.33,20836.0,43.7805,43.871,43.7723,43.871,20836.0
2017-12-01 13:10:00,53.34,53.45,53.31,53.38,24179.0,43.8792,43.9697,43.8545,43.9121,24179.0
2017-12-01 13:20:00,53.38,53.47,53.36,53.4,16175.0,43.9121,43.9862,43.8957,43.9286,16175.0
2017-12-01 13:30:00,53.39,53.5,53.38,53.48,18715.0,43.9204,44.0108,43.9121,43.9944,18715.0
2017-12-01 13:40:00,53.47,53.48,53.33,53.39,26785.0,43.9862,43.9944,43.871,43.9204,26785.0
2017-12-01 13:50:00,53.39,53.52,53.38,53.49,33047.0,43.9204,44.0273,43.9121,44.0026,33047.0
2017-12-01 14:00:00,53.48,53.55,53.45,53.51,37533.0,43.9944,44.052,43.9697,44.0191,37533.0
2017-12-01 14:10:00,53.51,53.57,53.48,53.51,32303.0,44.0191,44.0684,43.9944,44.0191,32303.0
2017-12-01 14:20:00,53.51,53.56,53.5,53.53,25569.0,44.0191,44.0602,44.0108,44.0355,25569.0
2017-12-01 14:30:00,53.53,53.56,53.49,53.49,95458.0,44.0355,44.0602,44.0026,44.0026,95458.0
2017-12-01 14:40:00,53.5,53.59,53.46,53.57,131681.0,44.0108,44.0849,43.9779,44.0684,131681.0
2017-12-01 14:50:00,53.57,53.59,53.51,53.55,45906.0,44.0684,44.0849,44.0191,44.052,45906.0
2017-12-01 15:00:00,53.55,53.58,53.47,53.55,47181.0,44.052,44.0767,43.9862,44.052,47181.0
2017-12-01 15:10:00,53.56,53.58,53.54,53.55,22418.0,44.0602,44.0767,44.0437,44.052,22418.0
2017-12-01 15:20:00,53.55,53.56,53.52,53.55,45100.0,44.052,44.0602,44.0273,44.052,45100.0
2017-12-01 15:30:00,53.55,53.58,53.51,53.57,90353.0,44.052,44.0767,44.0191,44.0684,90353.0
2017-12-01 15:40:00,53.57,53.6,53.55,53.6,143153.0,44.0684,44.0931,44.052,44.0931,143153.0
2017-12-01 15:50:00,53.6,53.62,53.55,53.59,178414.0,44.0931,44.1096,44.052,44.0849,178414.0
2017-12-04 09:30:00,54.19,54.47,54.04,54.12,75680.0,44.5785,44.8088,44.4551,44.5209,75680.0
2017-12-04 09:40:00,54.14,54.35,54.09,54.13,67443.0,44.5373,44.7101,44.4962,44.5291,67443.0
2017-12-04 09:50:00,54.12,54.12,54.05,54.12,51758.0,44.5209,44.5209,44.4633,44.5209,51758.0
2017-12-04 10:00:00,54.12,54.3,54.11,54.26,114932.0,44.5209,44.6689,44.5126,44.636,114932.0
2017-12-04 10:10:00,54.26,54.33,54.11,54.33,82370.0,44.636,44.6936,44.5126,44.6936,82370.0
2017-12-04 10:20:00,54.36,54.48,54.33,54.4,106232.0,44.7183,44.817,44.6936,44.7512,106232.0
2017-12-04 10:30:00,54.39,54.51,54.37,54.4,66434.0,44.743,44.8417,44.7265,44.7512,66434.0
2017-12-04 10:40:00,54.39,54.49,54.28,54.32,61631.0,44.743,44.8252,44.6525,44.6854,61631.0
2017-12-04 10:50:00,54.33,54.45,54.24,54.4,47650.0,44.6936,44.7923,44.6196,44.7512,47650.0
2017-12-04 11:00:00,54.4,54.51,54.38,54.43,58696.0,44.7512,44.8417,44.7348,44.7759,58696.0
2017-12-04 11:10:00,54.43,54.43,54.31,54.36,39237.0,44.7759,44.7759,44.6772,44.7183,39237.0
2017-12-04 11:20:00,54.36,54.41,54.27,54.39,49269.0,44.7183,44.7594,44.6443,44.743,49269.0
2017-12-04 11:30:00,54.38,54.46,54.34,54.45,32227.0,44.7348,44.8006,44.7019,44.7923,32227.0
2017-12-04 11:40:00,54.45,54.51,54.4,54.5,43673.0,44.7923,44.8417,44.7512,44.8335,43673.0
2017-12-04 11:50:00,54.48,54.53,54.46,54.47,22265.0,44.817,44.8582,44.8006,44.8088,22265.0
2017-12-04 12:00:00,54.48,54.53,54.47,54.48,36778.0,44.817,44.8582,44.8088,44.817,36778.0
2017-12-04 12:10:00,54.46,54.53,54.44,54.52,41947.0,44.8006,44.8582,44.7841,44.8499,41947.0
2017-12-04 12:20:00,54.52,54.54,54.47,54.49,53348.0,44.8499,44.8664,44.8088,44.8252,53348.0
2017-12-04 12:30:00,54.5,54.53,54.46,54.47,36670.0,44.8335,44.8582,44.8006,44.8088,36670.0
2017-12-04 12:40:00,54.47,54.51,54.43,54.47,39212.0,44.8088,44.8417,44.7759,44.8088,39212.0
2017-12-04 12:50:00,54.46,54.49,54.44,54.47,23743.0,44.8006,44.8252,44.7841,44.8088,23743.0
2017-12-04 13:00:00,54.47,54.48,54.32,54.34,47800.0,44.8088,44.817,44.6854,44.7019,47800.0
2017-12-04 13:10:00,54.34,54.39,54.34,54.38,52119.0,44.7019,44.743,44.7019,44.7348,52119.0
2017-12-04 13:20:00,54.38,54.42,54.35,54.36,47349.0,44.7348,44.7677,44.7101,44.7183,47349.0
2017-12-04 13:30:00,54.36,54.43,54.36,54.41,54186.0,44.7183,44.7759,44.7183,44.7594,54186.0
2017-12-04 13:40:00,54.41,54.45,54.38,54.39,45341.0,44.7594,44.7923,44.7348,44.743,45341.0
2017-12-04 13:50:00,54.39,54.39,54.31,54.37,52597.0,44.743,44.743,44.6772,44.7265,52597.0
2017-12-04 14:00:00,54.36,54.37,54.25,54.25,45301.0,44.7183,44.7265,44.6278,44.6278,45301.0
2017-12-04 14:10:00,54.25,54.33,54.25,54.3,51786.0,44.6278,44.6936,44.6278,44.6689,51786.0
2017-12-04 14:20:00,54.29,54.33,54.27,54.32,50360.0,44.6607,44.6936,44.6443,44.6854,50360.0
2017-12-04 14:30:00,54.32,54.37,54.25,54.37,52092.0,44.6854,44.7265,44.6278,44.7265,52092.0
2017-12-04 14:40:00,54.36,54.37,54.3,54.31,45632.0,44.7183,44.7265,44.6689,44.6772,45632.0
2017-12-04 14:50:00,54.31,54.42,54.31,54.39,77693.0,44.6772,44.7677,44.6772,44.743,77693.0
2017-12-04 15:00:00,54.38,54.45,54.34,54.44,69829.0,44.7348,44.7923,44.7019,44.7841,69829.0
2017-12-04 15:10:00,54.44,54.45,54.42,54.44,48645.0,44.7841,44.7923,44.7677,44.7841,48645.0
2017-12-04 15:20:00,54.44,54.46,54.4,54.43,64662.0,44.7841,44.8006,44.7512,44.7759,64662.0
2017-12-04 15:30:00,54.43,54.48,54.41,54.46,108888.0,44.7759,44.817,44.7594,44.8006,108888.0
2017-12-04 15:40:00,54.46,54.51,54.41,54.43,214861.0,44.8006,44.8417,44.7594,44.7759,214861.0
2017-12-04 15:50:00,54.43,54.45,54.36,54.36,270365.0,44.7759,44.7923,44.7183,44.7183,270365.0
2017-12-05 09:30:00,54.5,54.51,54.3,54.48,144649.0,44.8335,44.8417,44.6689,44.817,144649.0
2017-12-05 09:40:00,54.5,54.54,54.29,54.33,63731.0,44.8335,44.8664,44.6607,44.6936,63731.0
2017-12-05 09:50:00,54.34,54.42,54.26,54.31,49250.0,44.7019,44.7677,44.636,44.6772,49250.0
2017-12-05 10:00:00,54.3,54.49,54.27,54.44,39659.0,44.6689,44.8252,44.6443,44.7841,39659.0
2017-12-05 10:10:00,54.44,54.49,54.41,54.48,50632.0,44.7841,44.8252,44.7594,44.817,50632.0
2017-12-05 10:20:00,54.5,54.55,54.43,54.55,27737.0,44.8335,44.8746,44.7759,44.8746,27737.0
2017-12-05 10:30:00,54.55,54.58,54.48,54.51,38697.0,44.8746,44.8993,44.817,44.8417,38697.0
2017-12-05 10:40:00,54.51,54.52,54.39,54.42,36506.0,44.8417,44.8499,44.743,44.7677,36506.0
2017-12-05 10:50:00,54.42,54.75,54.42,54.61,80478.0,44.7677,45.0391,44.7677,44.924,80478.0
2017-12-05 11:00:00,54.62,54.7,54.58,54.58,66954.0,44.9322,44.998,44.8993,44.8993,66954.0
2017-12-05 11:10:00,54.58,54.59,54.45,54.51,83201.0,44.8993,44.9075,44.7923,44.8417,83201.0
2017-12-05 11:20:00,54.51,54.56,54.47,54.53,43682.0,44.8417,44.8828,44.8088,44.8582,43682.0
2017-12-05 11:30:00,54.53,54.55,54.49,54.51,31180.0,44.8582,44.8746,44.8252,44.8417,31180.0
2017-12-05 11:40:00,54.51,54.54,54.48,54.51,28013.0,44.8417,44.8664,44.817,44.8417,28013.0
2017-12-05 11:50:00,54.5,54.5,54.33,54.33,21906.0,44.8335,44.8335,44.6936,44.6936,21906.0
2017-12-05 12:00:00,54.34,54.44,54.32,54.42,36895.0,44.7019,44.7841,44.6854,44.7677,36895.0
2017-12-05 12:10:00,54.41,54.45,54.39,54.43,21815.0,44.7594,44.7923,44.743,44.7759,21815.0
2017-12-05 12:20:00,54.43,54.46,54.39,54.46,18134.0,44.7759,44.8006,44.743,44.8006,18134.0
2017-12-05 12:30:00,54.46,54.48,54.44,54.48,11326.0,44.8006,44.817,44.7841,44.817,11326.0
2017-12-05 12:40:00,54.48,54.48,54.41,54.42,12663.0,44.817,44.817,44.7594,44.7677,12663.0
2017-12-05 12:50:00,54.42,54.44,54.39,54.42,21456.0,44.7677,44.7841,44.743,44.7677,21456.0
2017-12-05 13:00:00,54.4,54.47,54.35,54.42,16681.0,44.7512,44.8088,44.7101,44.7677,16681.0
2017-12-05 13:10:00,54.43,54.48,54.41,54.45,16353.0,44.7759,44.817,44.7594,44.7923,16353.0
2017-12-05 13:20:00,54.44,54.5,54.44,54.47,19484.0,44.7841,44.8335,44.7841,44.8088,19484.0
2017-12-05 13:30:00,54.47,54.48,54.42,54.44,13330.0,44.8088,44.817,44.7677,44.7841,13330.0
2017-12-05 13:40:00,54.43,54.48,54.4,54.47,22619.0,44.7759,44.817,44.7512,44.8088,22619.0
2017-12-05 13:50:00,54.47,54.5,54.43,54.49,16531.0,44.8088,44.8335,44.7759,44.8252,16531.0
2017-12-05 14:00:00,54.47,54.5,54.44,54.48,22385.0,44.8088,44.8335,44.7841,44.817,22385.0
2017-12-05 14:10:00,54.47,54.48,54.38,54.38,12223.0,44.8088,44.817,44.7348,44.7348,12223.0
2017-12-05 14:20:00,54.38,54.44,54.36,54.41,17479.0,44.7348,44.7841,44.7183,44.7594,17479.0
2017-12-05 14:30:00,54.41,54.41,54.34,54.36,31802.0,44.7594,44.7594,44.7019,44.7183,31802.0
2017-12-05 14:40:00,54.37,54.43,54.37,54.4,19739.0,44.7265,44.7759,44.7265,44.7512,19739.0
2017-12-05 14:50:00,54.4,54.41,54.37,54.39,30188.0,44.7512,44.7594,44.7265,44.743,30188.0
2017-12-05 15:00:00,54.38,54.39,54.24,54.24,55398.0,44.7348,44.743,44.6196,44.6196,55398.0
2017-12-05 15:10:00,54.23,54.26,54.19,54.22,33485.0,44.6114,44.636,44.5785,44.6031,33485.0
2017-12-05 15:20:00,54.21,54.28,54.2,54.27,64310.0,44.5949,44.6525,44.5867,44.6443,64310.0
2017-12-05 15:30:00,54.26,54.27,54.14,54.15,66828.0,44.636,44.6443,44.5373,44.5456,66828.0
2017-12-05 15:40:00,54.16,54.24,54.14,54.22,98268.0,44.5538,44.6196,44.5373,44.6031,98268.0
2017-12-05 15:50:00,54.23,54.25,54.17,54.24,299261.0,44.6114,44.6278,44.562,44.6196,299261.0
2017-12-06 09:30:00,54.27,54.29,54.08,54.24,36393.0,44.6443,44.6607,44.488,44.6196,36393.0
2017-12-06 09:40:00,54.26,54.5,54.14,54.5,29525.0,44.636,44.8335,44.5373,44.8335,29525.0
2017-12-06 09:50:00,54.47,54.68,54.4,54.64,54017.0,44.8088,44.9815,44.7512,44.9486,54017.0
2017-12-06 10:00:00,54.64,54.66,54.43,54.53,29385.0,44.9486,44.9651,44.7759,44.8582,29385.0
2017-12-06 10:10:00,54.54,54.55,54.37,54.38,31121.0,44.8664,44.8746,44.7265,44.7348,31121.0
2017-12-06 10:20:00,54.38,54.39,54.27,54.35,29145.0,44.7348,44.743,44.6443,44.7101,29145.0
2017-12-06 10:30:00,54.36,54.41,54.28,54.3,23065.0,44.7183,44.7594,44.6525,44.6689,23065.0
2017-12-06 10:40:00,54.29,54.33,54.24,54.29,32985.0,44.6607,44.6936,44.6196,44.6607,32985.0
2017-12-06 10:50:00,54.28,54.41,54.27,54.41,22283.0,44.6525,44.7594,44.6443,44.7594,22283.0
2017-12-06 11:00:00,54.41,54.45,54.39,54.45,23647.0,44.7594,44.7923,44.743,44.7923,23647.0
2017-12-06 11:10:00,54.45,54.56,54.43,54.55,22204.0,44.7923,44.8828,44.7759,44.8746,22204.0
2017-12-06 11:20:00,54.55,54.61,54.54,54.6,26275.0,44.8746,44.924,44.8664,44.9157,26275.0
2017-12-06 11:30:00,54.6,54.61,54.53,54.55,15949.0,44.9157,44.924,44.8582,44.8746,15949.0
2017-12-06 11:40:00,54.55,54.62,54.55,54.59,17915.0,44.8746,44.9322,44.8746,44.9075,17915.0
2017-12-06 11:50:00,54.59,54.6,54.52,54.55,18890.0,44.9075,44.9157,44.8499,44.8746,18890.0
2017-12-06 12:00:00,54.53,54.56,54.51,54.53,14939.0,44.8582,44.8828,44.8417,44.8582,14939.0
2017-12-06 12:10:00,54.53,54.55,54.48,54.52,31571.0,44.8582,44.8746,44.817,44.8499,31571.0
2017-12-06 12:20:00,54.52,54.53,54.48,54.5,19544.0,44.8499,44.8582,44.817,44.8335,19544.0
2017-12-06 12:30:00,54.5,54.54,54.48,54.5,17322.0,44.8335,44.8664,44.817,44.8335,17322.0
2017-12-06 12:40:00,54.49,54.55,54.49,54.54,17811.0,44.8252,44.8746,44.8252,44.8664,17811.0
2017-12-06 12:50:00,54.53,54.57,54.51,54.54,12731.0,44.8582,44.8911,44.8417,44.8664,12731.0
2017-12-06 13:00:00,54.54,54.55,54.48,54.54,25175.0,44.8664,44.8746,44.817,44.8664,25175.0
2017-12-06 13:10:00,54.54,54.54,54.48,54.5,19177.0,44.8664,44.8664,44.817,44.8335,19177.0
2017-12-06 13:20:00,54.5,54.53,54.47,54.52,15536.0,44.8335,44.8582,44.8088,44.8499,15536.0
2017-12-06 13:30:00,54.53,54.57,54.5,54.54,20343.0,44.8582,44.8911,44.8335,44.8664,20343.0
2017-12-06 13:40:00,54.54,54.61,54.54,54.54,24231.0,44.8664,44.924,44.8664,44.8664,24231.0
2017-12-06 13:50:00,54.54,54.58,54.53,54.55,17007.0,44.8664,44.8993,44.8582,44.8746,17007.0
2017-12-06 14:00:00,54.55,54.55,54.48,54.5,22837.0,44.8746,44.8746,44.817,44.8335,22837.0
2017-12-06 14:10:00,54.51,54.54,54.5,54.54,16950.0,44.8417,44.8664,44.8335,44.8664,16950.0
2017-12-06 14:20:00,54.53,54.55,54.48,54.54,20893.0,44.8582,44.8746,44.817,44.8664,20893.0
2017-12-06 14:30:00,54.54,54.59,54.5,54.56,29591.0,44.8664,44.9075,44.8335,44.8828,29591.0
2017-12-06 14:40:00,54.56,54.62,54.55,54.57,22982.0,44.8828,44.9322,44.8746,44.8911,22982.0
2017-12-06 14:50:00,54.57,54.61,54.54,54.61,17370.0,44.8911,44.924,44.8664,44.924,17370.0
2017-12-06 15:00:00,54.6,54.64,54.58,54.63,25294.0,44.9157,44.9486,44.8993,44.9404,25294.0
2017-12-06 15:10:00,54.63,54.64,54.61,54.64,23383.0,44.9404,44.9486,44.924,44.9486,23383.0
2017-12-06 15:20:00,54.64,54.67,54.61,54.66,34147.0,44.9486,44.9733,44.924,44.9651,34147.0
2017-12-06 15:30:00,54.66,54.67,54.6,54.61,67877.0,44.9651,44.9733,44.9157,44.924,67877.0
2017-12-06 15:40:00,54.61,54.67,54.58,54.61,61985.0,44.924,44.9733,44.8993,44.924,61985.0
2017-12-06 15:50:00,54.6,54.61,54.54,54.59,144670.0,44.9157,44.924,44.8664,44.9075,144670.0
2017-12-07 09:30:00,54.52,54.56,54.4,54.41,55447.0,44.8499,44.8828,44.7512,44.7594,55447.0
2017-12-07 09:40:00,54.41,54.55,54.39,54.42,30988.0,44.7594,44.8746,44.743,44.7677,30988.0
2017-12-07 09:50:00,54.42,54.54,54.4,54.47,30948.0,44.7677,44.8664,44.7512,44.8088,30948.0
2017-12-07 10:00:00,54.47,54.58,54.46,54.52,27574.0,44.8088,44.8993,44.8006,44.8499,27574.0
2017-12-07 10:10:00,54.52,54.67,54.52,54.62,28243.0,44.8499,44.9733,44.8499,44.9322,28243.0
2017-12-07 10:20:00,54.63,54.65,54.52,54.63,31342.0,44.9404,44.9569,44.8499,44.9404,31342.0
2017-12-07 10:30:00,54.63,54.66,54.59,54.61,24644.0,44.9404,44.9651,44.9075,44.924,24644.0
2017-12-07 10:40:00,54.6,54.63,54.56,54.59,67390.0,44.9157,44.9404,44.8828,44.9075,67390.0
2017-12-07 10:50:00,54.59,54.61,54.55,54.59,40725.0,44.9075,44.924,44.8746,44.9075,40725.0
2017-12-07 11:00:00,54.59,54.6,54.57,54.6,26479.0,44.9075,44.9157,44.8911,44.9157,26479.0
2017-12-07 11:10:00,54.6,54.61,54.57,54.6,22651.0,44.9157,44.924,44.8911,44.9157,22651.0
2017-12-07 11:20:00,54.6,54.65,54.58,54.65,15886.0,44.9157,44.9569,44.8993,44.9569,15886.0
2017-12-07 11:30:00,54.66,54.8,54.65,54.8,23852.0,44.9651,45.0803,44.9569,45.0803,23852.0
2017-12-07 11:40:00,54.8,54.8,54.7,54.77,17141.0,45.0803,45.0803,44.998,45.0556,17141.0
2017-12-07 11:50:00,54.76,54.84,54.75,54.79,41797.0,45.0474,45.1132,45.0391,45.072,41797.0
2017-12-07 12:00:00,54.8,54.8,54.73,54.75,47024.0,45.0803,45.0803,45.0227,45.0391,47024.0
2017-12-07 12:10:00,54.75,54.78,54.73,54.78,31308.0,45.0391,45.0638,45.0227,45.0638,31308.0
2017-12-07 12:20:00,54.79,54.82,54.76,54.77,14416.0,45.072,45.0967,45.0474,45.0556,14416.0
2017-12-07 12:30:00,54.78,54.79,54.71,54.73,15182.0,45.0638,45.072,45.0062,45.0227,15182.0
2017-12-07 12:40:00,54.73,54.77,54.71,54.73,20394.0,45.0227,45.0556,45.0062,45.0227,20394.0
2017-12-07 12:50:00,54.73,54.76,54.72,54.75,16462.0,45.0227,45.0474,45.0145,45.0391,16462.0
2017-12-07 13:00:00,54.76,54.79,54.69,54.69,15946.0,45.0474,45.072,44.9898,44.9898,15946.0
2017-12-07 13:10:00,54.68,54.71,54.67,54.67,13419.0,44.9815,45.0062,44.9733,44.9733,13419.0
2017-12-07 13:20:00,54.67,54.76,54.66,54.73,12431.0,44.9733,45.0474,44.9651,45.0227,12431.0
2017-12-07 13:30:00,54.73,54.75,54.71,54.73,9736.0,45.0227,45.0391,45.0062,45.0227,9736.0
2017-12-07 13:40:00,54.74,54.74,54.66,54.68,42670.0,45.0309,45.0309,44.9651,44.9815,42670.0
2017-12-07 13:50:00,54.69,54.71,54.65,54.69,38595.0,44.9898,45.0062,44.9569,44.9898,38595.0
2017-12-07 14:00:00,54.69,54.69,54.62,54.64,29375.0,44.9898,44.9898,44.9322,44.9486,29375.0
2017-12-07 14:10:00,54.64,54.68,54.62,54.63,52767.0,44.9486,44.9815,44.9322,44.9404,52767.0
2017-12-07 14:20:00,54.64,54.65,54.59,54.61,28968.0,44.9486,44.9569,44.9075,44.924,28968.0
2017-12-07 14:30:00,54.61,54.63,54.59,54.6,33740.0,44.924,44.9404,44.9075,44.9157,33740.0
2017-12-07 14:40:00,54.6,54.63,54.57,54.58,44063.0,44.9157,44.9404,44.8911,44.8993,44063.0
2017-12-07 14:50:00,54.59,54.6,54.57,54.6,23007.0,44.9075,44.9157,44.8911,44.9157,23007.0
2017-12-07 15:00:00,54.6,54.64,54.58,54.59,25411.0,44.9157,44.9486,44.8993,44.9075,25411.0
2017-12-07 15:10:00,54.59,54.61,54.54,54.61,38036.0,44.9075,44.924,44.8664,44.924,38036.0
2017-12-07 15:20:00,54.61,54.65,54.6,54.61,55853.0,44.924,44.9569,44.9157,44.924,55853.0
2017-12-07 15:30:00,54.61,54.62,54.58,54.6,58198.0,44.924,44.9322,44.8993,44.9157,58198.0
2017-12-07 15:40:00,54.61,54.61,54.52,54.53,82264.0,44.924,44.924,44.8499,44.8582,82264.0
2017-12-07 15:50:00,54.53,54.55,54.51,54.52,238192.0,44.8582,44.8746,44.8417,44.8499,238192.0
2017-12-08 09:30:00,54.77,54.8,54.57,54.6,51754.0,45.0556,45.0803,44.8911,44.9157,51754.0
2017-12-08 09:40:00,54.61,54.74,54.61,54.7,51709.0,44.924,45.0309,44.924,44.998,51709.0
2017-12-08 09:50:00,54.72,54.86,54.69,54.84,47960.0,45.0145,45.1296,44.9898,45.1132,47960.0
2017-12-08 10:00:00,54.81,54.87,54.75,54.76,31421.0,45.0885,45.1378,45.0391,45.0474,31421.0
2017-12-08 10:10:00,54.78,54.78,54.71,54.76,18090.0,45.0638,45.0638,45.0062,45.0474,18090.0
2017-12-08 10:20:00,54.75,54.8,54.68,54.69,30919.0,45.0391,45.0803,44.9815,44.9898,30919.0
2017-12-08 10:30:00,54.69,54.75,54.68,54.74,19113.0,44.9898,45.0391,44.9815,45.0309,19113.0
2017-12-08 10:40:00,54.73,54.74,54.66,54.7,17057.0,45.0227,45.0309,44.9651,44.998,17057.0
2017-12-08 10:50:00,54.68,54.77,54.67,54.77,11308.0,44.9815,45.0556,44.9733,45.0556,11308.0
2017-12-08 11:00:00,54.77,54.8,54.75,54.76,12468.0,45.0556,45.0803,45.0391,45.0474,12468.0
2017-12-08 11:10:00,54.76,54.77,54.71,54.74,20153.0,45.0474,45.0556,45.0062,45.0309,20153.0
2017-12-08 11:20:00,54.75,54.78,54.71,54.73,18408.0,45.0391,45.0638,45.0062,45.0227,18408.0
2017-12-08 11:30:00,54.74,54.74,54.7,54.72,16002.0,45.0309,45.0309,44.998,45.0145,16002.0
2017-12-08 11:40:00,54.72,54.78,54.72,54.76,44665.0,45.0145,45.0638,45.0145,45.0474,44665.0
2017-12-08 11:50:00,54.75,54.76,54.67,54.7,26697.0,45.0391,45.0474,44.9733,44.998,26697.0
2017-12-08 12:00:00,54.69,54.75,54.69,54.72,11770.0,44.9898,45.0391,44.9898,45.0145,11770.0
2017-12-08 12:10:00,54.72,54.73,54.7,54.71,13379.0,45.0145,45.0227,44.998,45.0062,13379.0
2017-12-08 12:20:00,54.72,54.76,54.72,54.75,13606.0,45.0145,45.0474,45.0145,45.0391,13606.0
2017-12-08 12:30:00,54.75,54.82,54.75,54.81,12529.0,45.0391,45.0967,45.0391,45.0885,12529.0
2017-12-08 12:40:00,54.8,54.86,54.8,54.84,25286.0,45.0803,45.1296,45.0803,45.1132,25286.0
2017-12-08 12:50:00,54.84,54.85,54.78,54.79,22403.0,45.1132,45.1214,45.0638,45.072,22403.0
2017-12-08 13:00:00,54.78,54.8,54.77,54.79,10541.0,45.0638,45.0803,45.0556,45.072,10541.0
2017-12-08 13:10:00,54.78,54.83,54.77,54.83,16345.0,45.0638,45.1049,45.0556,45.1049,16345.0
2017-12-08 13:20:00,54.83,54.87,54.82,54.86,34123.0,45.1049,45.1378,45.0967,45.1296,34123.0
2017-12-08 13:30:00,54.86,54.88,54.84,54.87,10497.0,45.1296,45.1461,45.1132,45.1378,10497.0
2017-12-08 13:40:00,54.87,54.89,54.86,54.89,15525.0,45.1378,45.1543,45.1296,45.1543,15525.0
2017-12-08 13:50:00,54.89,54.94,54.88,54.92,19830.0,45.1543,45.1954,45.1461,45.179,19830.0
2017-12-08 14:00:00,54.93,54.96,54.88,54.9,19997.0,45.1872,45.2119,45.1461,45.1625,19997.0
2017-12-08 14:10:00,54.9,54.91,54.85,54.89,25418.0,45.1625,45.1708,45.1214,45.1543,25418.0
2017-12-08 14:20:00,54.89,54.91,54.87,54.89,26664.0,45.1543,45.1708,45.1378,45.1543,26664.0
2017-12-08 14:30:00,54.9,54.9,54.86,54.88,20547.0,45.1625,45.1625,45.1296,45.1461,20547.0
2017-12-08 14:40:00,54.89,54.9,54.85,54.87,27572.0,45.1543,45.1625,45.1214,45.1378,27572.0
2017-12-08 14:50:00,54.87,54.9,54.85,54.9,22050.0,45.1378,45.1625,45.1214,45.1625,22050.0
2017-12-08 15:00:00,54.9,54.93,54.89,54.91,15183.0,45.1625,45.1872,45.1543,45.1708,15183.0
2017-12-08 15:10:00,54.91,54.92,54.88,54.88,17138.0,45.1708,45.179,45.1461,45.1461,17138.0
2017-12-08 15:20:00,54.89,54.94,54.88,54.94,26740.0,45.1543,45.1954,45.1461,45.1954,26740.0
2017-12-08 15:30:00,54.94,54.98,54.9,54.95,39764.0,45.1954,45.2283,45.1625,45.2037,39764.0
2017-12-08 15:40:00,54.94,54.98,54.92,54.94,48684.0,45.1954,45.2283,45.179,45.1954,48684.0
2017-12-08 15:50:00,54.93,54.99,54.91,54.99,233911.0,45.1872,45.2366,45.1708,45.2366,233911.0
2017-12-11 09:30:00,54.88,54.97,54.73,54.73,62222.0,45.1461,45.2201,45.0227,45.0227,62222.0
2017-12-11 09:40:00,54.73,54.84,54.72,54.8,32360.0,45.0227,45.1132,45.0145,45.0803,32360.0
2017-12-11 09:50:00,54.8,54.92,54.79,54.89,34685.0,45.0803,45.179,45.072,45.1543,34685.0
2017-12-11 10:00:00,54.9,54.94,54.85,54.89,55664.0,45.1625,45.1954,45.1214,45.1543,55664.0
2017-12-11 10:10:00,54.88,54.88,54.71,54.72,45594.0,45.1461,45.1461,45.0062,45.0145,45594.0
2017-12-11 10:20:00,54.72,54.76,54.67,54.69,58278.0,45.0145,45.0474,44.9733,44.9898,58278.0
2017-12-11 10:30:00,54.69,54.74,54.66,54.7,45026.0,44.9898,45.0309,44.9651,44.998,45026.0
2017-12-11 10:40:00,54.7,54.7,54.52,54.6,73554.0,44.998,44.998,44.8499,44.9157,73554.0
2017-12-11 10:50:00,54.6,54.62,54.49,54.49,28539.0,44.9157,44.9322,44.8252,44.8252,28539.0
2017-12-11 11:00:00,54.48,54.54,54.48,54.53,21375.0,44.817,44.8664,44.817,44.8582,21375.0
2017-12-11 11:10:00,54.53,54.55,54.45,54.55,22199.0,44.8582,44.8746,44.7923,44.8746,22199.0
2017-12-11 11:20:00,54.55,54.6,54.53,54.59,23860.0,44.8746,44.9157,44.8582,44.9075,23860.0
2017-12-11 11:30:00,54.58,54.58,54.53,54.55,23382.0,44.8993,44.8993,44.8582,44.8746,23382.0
2017-12-11 11:40:00,54.56,54.57,54.52,54.52,17049.0,44.8828,44.8911,44.8499,44.8499,17049.0
2017-12-11 11:50:00,54.52,54.57,54.52,54.52,20391.0,44.8499,44.8911,44.8499,44.8499,20391.0
2017-12-11 12:00:00,54.53,54.59,54.5,54.59,21058.0,44.8582,44.9075,44.8335,44.9075,21058.0
2017-12-11 12:10:00,54.59,54.59,54.57,54.57,10280.0,44.9075,44.9075,44.8911,44.8911,10280.0
2017-12-11 12:20:00,54.57,54.66,54.56,54.65,41861.0,44.8911,44.9651,44.8828,44.9569,41861.0
2017-12-11 12:30:00,54.65,54.65,54.62,54.64,31035.0,44.9569,44.9569,44.9322,44.9486,31035.0
2017-12-11 12:40:00,54.64,54.65,54.59,54.6,18802.0,44.9486,44.9569,44.9075,44.9157,18802.0
2017-12-11 12:50:00,54.59,54.61,54.55,54.6,60644.0,44.9075,44.924,44.8746,44.9157,60644.0
2017-12-11 13:00:00,54.59,54.62,54.53,54.6,13433.0,44.9075,44.9322,44.8582,44.9157,13433.0
2017-12-11 13:10:00,54.6,54.62,54.56,54.59,11317.0,44.9157,44.9322,44.8828,44.9075,11317.0
2017-12-11 13:20:00,54.59,54.6,54.57,54.6,22896.0,44.9075,44.9157,44.8911,44.9157,22896.0
2017-12-11 13:30:00,54.6,54.61,54.58,54.59,13909.0,44.9157,44.924,44.8993,44.9075,13909.0
2017-12-11 13:40:00,54.58,54.59,54.57,54.59,8873.0,44.8993,44.9075,44.8911,44.9075,8873.0
2017-12-11 13:50:00,54.59,54.63,54.58,54.63,17278.0,44.9075,44.9404,44.8993,44.9404,17278.0
2017-12-11 14:00:00,54.62,54.63,54.6,54.61,26531.0,44.9322,44.9404,44.9157,44.924,26531.0
2017-12-11 14:10:00,54.62,54.62,54.57,54.58,21183.0,44.9322,44.9322,44.8911,44.8993,21183.0
2017-12-11 14:20:00,54.58,54.66,54.57,54.65,27529.0,44.8993,44.9651,44.8911,44.9569,27529.0
2017-12-11 14:30:00,54.64,54.65,54.61,54.65,37200.0,44.9486,44.9569,44.924,44.9569,37200.0
2017-12-11 14:40:00,54.65,54.67,54.64,54.67,18542.0,44.9569,44.9733,44.9486,44.9733,18542.0
2017-12-11 14:50:00,54.67,54.73,54.66,54.71,34492.0,44.9733,45.0227,44.9651,45.0062,34492.0
2017-12-11 15:00:00,54.71,54.73,54.7,54.73,45280.0,45.0062,45.0227,44.998,45.0227,45280.0
2017-12-11 15:10:00,54.73,54.73,54.64,54.67,40914.0,45.0227,45.0227,44.9486,44.9733,40914.0
2017-12-11 15:20:00,54.67,54.69,54.66,54.69,28401.0,44.9733,44.9898,44.9651,44.9898,28401.0
2017-12-11 15:30:00,54.69,54.73,54.66,54.72,51227.0,44.9898,45.0227,44.9651,45.0145,51227.0
2017-12-11 15:40:00,54.72,54.81,54.71,54.8,71616.0,45.0145,45.0885,45.0062,45.0803,71616.0
2017-12-11 15:50:00,54.8,54.91,54.79,54.88,291751.0,45.0803,45.1708,45.072,45.1461,291751.0
2017-12-12 09:30:00,55.18,55.47,55.08,55.46,158806.0,45.3929,45.6314,45.3106,45.6232,158806.0
2017-12-12 09:40:00,55.45,55.8,55.45,55.79,77841.0,45.615,45.9029,45.615,45.8947,77841.0
2017-12-12 09:50:00,55.8,55.81,55.58,55.65,81084.0,45.9029,45.9111,45.7219,45.7795,81084.0
2017-12-12 10:00:00,55.64,55.66,55.4,55.5,93942.0,45.7713,45.7877,45.5738,45.6561,93942.0
2017-12-12 10:10:00,55.5,55.51,55.44,55.46,59815.0,45.6561,45.6643,45.6067,45.6232,59815.0
2017-12-12 10:20:00,55.47,55.47,55.42,55.44,43427.0,45.6314,45.6314,45.5903,45.6067,43427.0
2017-12-12 10:30:00,55.43,55.44,55.3,55.3,121953.0,45.5985,45.6067,45.4916,45.4916,121953.0
2017-12-12 10:40:00,55.31,55.33,55.21,55.21,308354.0,45.4998,45.5163,45.4175,45.4175,308354.0
2017-12-12 10:50:00,55.21,55.26,55.18,55.18,93293.0,45.4175,45.4587,45.3929,45.3929,93293.0
2017-12-12 11:00:00,55.17,55.21,55.11,55.16,48158.0,45.3846,45.4175,45.3353,45.3764,48158.0
2017-12-12 11:10:00,55.16,55.21,55.15,55.19,39308.0,45.3764,45.4175,45.3682,45.4011,39308.0
2017-12-12 11:20:00,55.19,55.23,55.12,55.13,81496.0,45.4011,45.434,45.3435,45.3517,81496.0
2017-12-12 11:30:00,55.15,55.19,55.05,55.08,79499.0,45.3682,45.4011,45.2859,45.3106,79499.0
2017-12-12 11:40:00,55.08,55.16,55.06,55.1,76015.0,45.3106,45.3764,45.2941,45.3271,76015.0
2017-12-12 11:50:00,55.1,55.21,55.08,55.18,80697.0,45.3271,45.4175,45.3106,45.3929,80697.0
2017-12-12 12:00:00,55.19,55.24,55.17,55.23,93120.0,45.4011,45.4422,45.3846,45.434,93120.0
2017-12-12 12:10:00,55.23,55.24,55.18,55.2,46422.0,45.434,45.4422,45.3929,45.4093,46422.0
2017-12-12 12:20:00,55.2,55.21,55.09,55.1,74188.0,45.4093,45.4175,45.3188,45.3271,74188.0
2017-12-12 12:30:00,55.09,55.15,55.05,55.05,68572.0,45.3188,45.3682,45.2859,45.2859,68572.0
2017-12-12 12:40:00,55.05,55.08,55.03,55.05,48274.0,45.2859,45.3106,45.2695,45.2859,48274.0
2017-12-12 12:50:00,55.05,55.18,55.05,55.18,45963.0,45.2859,45.3929,45.2859,45.3929,45963.0
2017-12-12 13:00:00,55.18,55.23,55.15,55.22,53586.0,45.3929,45.434,45.3682,45.4258,53586.0
2017-12-12 13:10:00,55.21,55.21,55.15,55.18,41763.0,45.4175,45.4175,45.3682,45.3929,41763.0
2017-12-12 13:20:00,55.18,55.23,55.17,55.22,35929.0,45.3929,45.434,45.3846,45.4258,35929.0
2017-12-12 13:30:00,55.22,55.27,55.19,55.26,46127.0,45.4258,45.4669,45.4011,45.4587,46127.0
2017-12-12 13:40:00,55.26,55.26,55.23,55.25,30470.0,45.4587,45.4587,45.434,45.4504,30470.0
2017-12-12 13:50:00,55.25,55.31,55.24,55.27,39233.0,45.4504,45.4998,45.4422,45.4669,39233.0
2017-12-12 14:00:00,55.26,55.28,55.21,55.28,69137.0,45.4587,45.4751,45.4175,45.4751,69137.0
2017-12-12 14:10:00,55.28,55.29,55.25,55.27,60967.0,45.4751,45.4834,45.4504,45.4669,60967.0
2017-12-12 14:20:00,55.26,55.26,55.2,55.24,52343.0,45.4587,45.4587,45.4093,45.4422,52343.0
2017-12-12 14:30:00,55.24,55.28,55.23,55.23,30646.0,45.4422,45.4751,45.434,45.434,30646.0
2017-12-12 14:40:00,55.23,55.25,55.2,55.2,32738.0,45.434,45.4504,45.4093,45.4093,32738.0
2017-12-12 14:50:00,55.2,55.21,55.15,55.16,80057.0,45.4093,45.4175,45.3682,45.3764,80057.0
2017-12-12 15:00:00,55.17,55.18,55.06,55.09,75650.0,45.3846,45.3929,45.2941,45.3188,75650.0
2017-12-12 15:10:00,55.09,55.15,55.08,55.14,68599.0,45.3188,45.3682,45.3106,45.36,68599.0
2017-12-12 15:20:00,55.14,55.2,55.13,55.19,72024.0,45.36,45.4093,45.3517,45.4011,72024.0
2017-12-12 15:30:00,55.19,55.2,55.17,55.2,66531.0,45.4011,45.4093,45.3846,45.4093,66531.0
2017-12-12 15:40:00,55.2,55.2,55.14,55.2,147645.0,45.4093,45.4093,45.36,45.4093,147645.0
2017-12-12 15:50:00,55.19,55.22,55.13,55.16,354230.0,45.4011,45.4258,45.3517,45.3764,354230.0
2017-12-13 09:30:00,55.24,55.49,55.15,55.45,146218.0,45.4422,45.6479,45.3682,45.615,146218.0
2017-12-13 09:40:00,55.45,55.57,55.42,55.57,89542.0,45.615,45.7137,45.5903,45.7137,89542.0
2017-12-13 09:50:00,55.57,55.76,55.42,55.46,102808.0,45.7137,45.87,45.5903,45.6232,102808.0
2017-12-13 10:00:00,55.46,55.58,55.43,55.57,55857.0,45.6232,45.7219,45.5985,45.7137,55857.0
2017-12-13 10:10:00,55.56,55.68,55.49,55.68,50273.0,45.7055,45.8042,45.6479,45.8042,50273.0
2017-12-13 10:20:00,55.67,55.73,55.62,55.67,64823.0,45.796,45.8453,45.7548,45.796,64823.0
2017-12-13 10:30:00,55.64,55.74,55.61,55.72,49708.0,45.7713,45.8535,45.7466,45.8371,49708.0
2017-12-13 10:40:00,55.72,55.73,55.56,55.61,57202.0,45.8371,45.8453,45.7055,45.7466,57202.0
2017-12-13 10:50:00,55.61,55.69,55.58,55.62,65419.0,45.7466,45.8124,45.7219,45.7548,65419.0
2017-12-13 11:00:00,55.63,55.68,55.59,55.67,42317.0,45.763,45.8042,45.7301,45.796,42317.0
2017-12-13 11:10:00,55.68,55.75,55.65,55.7,58912.0,45.8042,45.8618,45.7795,45.8206,58912.0
2017-12-13 11:20:00,55.7,55.84,55.7,55.82,60148.0,45.8206,45.9358,45.8206,45.9193,60148.0
2017-12-13 11:30:00,55.82,55.83,55.7,55.74,50072.0,45.9193,45.9276,45.8206,45.8535,50072.0
2017-12-13 11:40:00,55.75,55.75,55.64,55.69,30005.0,45.8618,45.8618,45.7713,45.8124,30005.0
2017-12-13 11:50:00,55.69,55.75,55.66,55.75,35631.0,45.8124,45.8618,45.7877,45.8618,35631.0
2017-12-13 12:00:00,55.74,55.75,55.62,55.68,25680.0,45.8535,45.8618,45.7548,45.8042,25680.0
2017-12-13 12:10:00,55.68,55.71,55.64,55.68,54318.0,45.8042,45.8289,45.7713,45.8042,54318.0
2017-12-13 12:20:00,55.68,55.72,55.65,55.69,29985.0,45.8042,45.8371,45.7795,45.8124,29985.0
2017-12-13 12:30:00,55.69,55.79,55.69,55.74,57927.0,45.8124,45.8947,45.8124,45.8535,57927.0
2017-12-13 12:40:00,55.74,55.77,55.68,55.71,64400.0,45.8535,45.8782,45.8042,45.8289,64400.0
2017-12-13 12:50:00,55.71,55.78,55.69,55.77,83021.0,45.8289,45.8864,45.8124,45.8782,83021.0
2017-12-13 13:00:00,55.78,55.87,55.77,55.86,48495.0,45.8864,45.9605,45.8782,45.9523,48495.0
2017-12-13 13:10:00,55.86,55.88,55.83,55.84,39264.0,45.9523,45.9687,45.9276,45.9358,39264.0
2017-12-13 13:20:00,55.84,55.86,55.78,55.81,48389.0,45.9358,45.9523,45.8864,45.9111,48389.0
2017-12-13 13:30:00,55.82,55.82,55.75,55.77,42521.0,45.9193,45.9193,45.8618,45.8782,42521.0
2017-12-13 13:40:00,55.76,55.81,55.75,55.76,25585.0,45.87,45.9111,45.8618,45.87,25585.0
2017-12-13 13:50:00,55.76,55.87,55.76,55.87,28589.0,45.87,45.9605,45.87,45.9605,28589.0
2017-12-13 14:00:00,55.88,55.92,55.79,55.91,53689.0,45.9687,46.0016,45.8947,45.9934,53689.0
2017-12-13 14:10:00,55.91,55.98,55.8,55.98,59268.0,45.9934,46.051,45.9029,46.051,59268.0
2017-12-13 14:20:00,55.97,56.22,55.96,56.22,72826.0,46.0427,46.2484,46.0345,46.2484,72826.0
2017-12-13 14:30:00,56.22,56.23,56.08,56.11,110309.0,46.2484,46.2566,46.1332,46.1579,110309.0
2017-12-13 14:40:00,56.12,56.13,56.01,56.13,61738.0,46.1661,46.1744,46.0756,46.1744,61738.0
2017-12-13 14:50:00,56.12,56.17,56.08,56.14,88883.0,46.1661,46.2073,46.1332,46.1826,88883.0
2017-12-13 15:00:00,56.14,56.16,56.09,56.14,64756.0,46.1826,46.199,46.1415,46.1826,64756.0
2017-12-13 15:10:00,56.13,56.14,56.1,56.11,51830.0,46.1744,46.1826,46.1497,46.1579,51830.0
2017-12-13 15:20:00,56.11,56.13,56.0,56.01,101606.0,46.1579,46.1744,46.0674,46.0756,101606.0
2017-12-13 15:30:00,56.01,56.05,55.94,55.97,153632.0,46.0756,46.1086,46.0181,46.0427,153632.0
2017-12-13 15:40:00,55.96,55.96,55.89,55.89,116718.0,46.0345,46.0345,45.9769,45.9769,116718.0
2017-12-13 15:50:00,55.89,55.89,55.82,55.87,263643.0,45.9769,45.9769,45.9193,45.9605,263643.0
2017-12-14 09:30:00,56.18,56.18,55.95,56.11,80553.0,46.2155,46.2155,46.0263,46.1579,80553.0
2017-12-14 09:40:00,56.13,56.14,55.94,56.11,45491.0,46.1744,46.1826,46.0181,46.1579,45491.0
2017-12-14 09:50:00,56.13,56.19,56.07,56.18,50563.0,46.1744,46.2237,46.125,46.2155,50563.0
2017-12-14 10:00:00,56.19,56.19,55.95,55.98,43657.0,46.2237,46.2237,46.0263,46.051,43657.0
2017-12-14 10:10:00,55.98,56.07,55.97,56.03,31312.0,46.051,46.125,46.0427,46.0921,31312.0
2017-12-14 10:20:00,56.03,56.09,56.01,56.03,30297.0,46.0921,46.1415,46.0756,46.0921,30297.0
2017-12-14 10:30:00,56.02,56.02,55.91,55.97,38142.0,46.0839,46.0839,45.9934,46.0427,38142.0
2017-12-14 10:40:00,55.97,55.98,55.76,55.85,51459.0,46.0427,46.051,45.87,45.944,51459.0
2017-12-14 10:50:00,55.85,55.85,55.75,55.81,36223.0,45.944,45.944,45.8618,45.9111,36223.0
2017-12-14 11:00:00,55.81,55.86,55.76,55.79,37034.0,45.9111,45.9523,45.87,45.8947,37034.0
2017-12-14 11:10:00,55.79,55.85,55.72,55.74,31781.0,45.8947,45.944,45.8371,45.8535,31781.0
2017-12-14 11:20:00,55.75,55.77,55.63,55.64,33514.0,45.8618,45.8782,45.763,45.7713,33514.0
2017-12-14 11:30:00,55.63,55.73,55.63,55.64,51963.0,45.763,45.8453,45.763,45.7713,51963.0
2017-12-14 11:40:00,55.64,55.68,55.6,55.63,28813.0,45.7713,45.8042,45.7384,45.763,28813.0
2017-12-14 11:50:00,55.63,55.63,55.5,55.55,56959.0,45.763,45.763,45.6561,45.6972,56959.0
2017-12-14 12:00:00,55.56,55.57,55.48,55.51,52435.0,45.7055,45.7137,45.6397,45.6643,52435.0
2017-12-14 12:10:00,55.5,55.62,55.48,55.58,39544.0,45.6561,45.7548,45.6397,45.7219,39544.0
2017-12-14 12:20:00,55.58,55.6,55.51,55.53,31702.0,45.7219,45.7384,45.6643,45.6808,31702.0
2017-12-14 12:30:00,55.52,55.59,55.51,55.59,31015.0,45.6726,45.7301,45.6643,45.7301,31015.0
2017-12-14 12:40:00,55.59,55.61,55.54,55.55,46230.0,45.7301,45.7466,45.689,45.6972,46230.0
2017-12-14 12:50:00,55.56,55.6,55.51,55.59,54798.0,45.7055,45.7384,45.6643,45.7301,54798.0
2017-12-14 13:00:00,55.59,55.6,55.51,55.55,52642.0,45.7301,45.7384,45.6643,45.6972,52642.0
2017-12-14 13:10:00,55.55,55.59,55.5,55.55,68860.0,45.6972,45.7301,45.6561,45.6972,68860.0
2017-12-14 13:20:00,55.55,55.6,55.55,55.58,38617.0,45.6972,45.7384,45.6972,45.7219,38617.0
2017-12-14 13:30:00,55.57,55.59,55.51,55.53,33911.0,45.7137,45.7301,45.6643,45.6808,33911.0
2017-12-14 13:40:00,55.52,55.53,55.42,55.45,89950.0,45.6726,45.6808,45.5903,45.615,89950.0
2017-12-14 13:50:00,55.45,55.46,55.31,55.34,127842.0,45.615,45.6232,45.4998,45.5245,127842.0
2017-12-14 14:00:00,55.35,55.38,55.31,55.37,81844.0,45.5327,45.5574,45.4998,45.5492,81844.0
2017-12-14 14:10:00,55.36,55.38,55.29,55.3,43773.0,45.5409,45.5574,45.4834,45.4916,43773.0
2017-12-14 14:20:00,55.29,55.3,55.13,55.13,60679.0,45.4834,45.4916,45.3517,45.3517,60679.0
2017-12-14 14:30:00,55.12,55.17,55.12,55.15,34581.0,45.3435,45.3846,45.3435,45.3682,34581.0
2017-12-14 14:40:00,55.15,55.19,55.11,55.12,38679.0,45.3682,45.4011,45.3353,45.3435,38679.0
2017-12-14 14:50:00,55.13,55.31,55.12,55.25,94696.0,45.3517,45.4998,45.3435,45.4504,94696.0
2017-12-14 15:00:00,55.25,55.26,55.16,55.17,47547.0,45.4504,45.4587,45.3764,45.3846,47547.0
2017-12-14 15:10:00,55.16,55.2,55.09,55.1,59553.0,45.3764,45.4093,45.3188,45.3271,59553.0
2017-12-14 15:20:00,55.11,55.12,55.0,55.08,230054.0,45.3353,45.3435,45.2448,45.3106,230054.0
2017-12-14 15:30:00,55.08,55.14,55.07,55.1,105120.0,45.3106,45.36,45.3024,45.3271,105120.0
2017-12-14 15:40:00,55.09,55.14,55.07,55.14,129240.0,45.3188,45.36,45.3024,45.36,129240.0
2017-12-14 15:50:00,55.13,55.17,55.11,55.15,306742.0,45.3517,45.3846,45.3353,45.3682,306742.0
2017-12-15 09:30:00,55.33,55.48,55.2,55.29,621743.0,45.5163,45.6397,45.4093,45.4834,621743.0
2017-12-15 09:40:00,55.29,55.41,55.27,55.37,39247.0,45.4834,45.5821,45.4669,45.5492,39247.0
2017-12-15 09:50:00,55.37,55.44,55.28,55.4,40927.0,45.5492,45.6067,45.4751,45.5738,40927.0
2017-12-15 10:00:00,55.39,55.44,55.26,55.41,41036.0,45.5656,45.6067,45.4587,45.5821,41036.0
2017-12-15 10:10:00,55.42,55.68,55.42,55.64,72583.0,45.5903,45.8042,45.5903,45.7713,72583.0
2017-12-15 10:20:00,55.63,55.72,55.57,55.71,47637.0,45.763,45.8371,45.7137,45.8289,47637.0
2017-12-15 10:30:00,55.71,55.75,55.6,55.6,49661.0,45.8289,45.8618,45.7384,45.7384,49661.0
2017-12-15 10:40:00,55.61,55.69,55.6,55.65,70412.0,45.7466,45.8124,45.7384,45.7795,70412.0
2017-12-15 10:50:00,55.66,55.7,55.64,55.65,25692.0,45.7877,45.8206,45.7713,45.7795,25692.0
2017-12-15 11:00:00,55.66,55.69,55.63,55.69,16001.0,45.7877,45.8124,45.763,45.8124,16001.0
2017-12-15 11:10:00,55.69,55.69,55.64,55.66,22635.0,45.8124,45.8124,45.7713,45.7877,22635.0
2017-12-15 11:20:00,55.66,55.77,55.61,55.77,62598.0,45.7877,45.8782,45.7466,45.8782,62598.0
2017-12-15 11:30:00,55.78,55.8,55.67,55.69,48035.0,45.8864,45.9029,45.796,45.8124,48035.0
2017-12-15 11:40:00,55.69,55.7,55.64,55.66,25363.0,45.8124,45.8206,45.7713,45.7877,25363.0
2017-12-15 11:50:00,55.66,55.7,55.64,55.7,45430.0,45.7877,45.8206,45.7713,45.8206,45430.0
2017-12-15 12:00:00,55.69,55.74,55.66,55.71,26012.0,45.8124,45.8535,45.7877,45.8289,26012.0
2017-12-15 12:10:00,55.71,55.72,55.68,55.69,21642.0,45.8289,45.8371,45.8042,45.8124,21642.0
2017-12-15 12:20:00,55.69,55.71,55.67,55.67,24022.0,45.8124,45.8289,45.796,45.796,24022.0
2017-12-15 12:30:00,55.67,55.68,55.63,55.65,20885.0,45.796,45.8042,45.763,45.7795,20885.0
2017-12-15 12:40:00,55.65,55.67,55.61,55.61,24131.0,45.7795,45.796,45.7466,45.7466,24131.0
2017-12-15 12:50:00,55.62,55.63,55.56,55.59,20044.0,45.7548,45.763,45.7055,45.7301,20044.0
2017-12-15 13:00:00,55.6,55.69,55.59,55.68,14652.0,45.7384,45.8124,45.7301,45.8042,14652.0
2017-12-15 13:10:00,55.68,55.69,55.63,55.63,22383.0,45.8042,45.8124,45.763,45.763,22383.0
2017-12-15 13:20:00,55.64,55.65,55.54,55.55,44557.0,45.7713,45.7795,45.689,45.6972,44557.0
2017-12-15 13:30:00,55.55,55.55,55.45,55.52,74075.0,45.6972,45.6972,45.615,45.6726,74075.0
2017-12-15 13:40:00,55.52,55.53,55.46,55.48,39890.0,45.6726,45.6808,45.6232,45.6397,39890.0
2017-12-15 13:50:00,55.48,55.54,55.44,55.54,34577.0,45.6397,45.689,45.6067,45.689,34577.0
2017-12-15 14:00:00,55.53,55.58,55.52,55.55,42055.0,45.6808,45.7219,45.6726,45.6972,42055.0
2017-12-15 14:10:00,55.55,55.67,55.54,55.65,41488.0,45.6972,45.796,45.689,45.7795,41488.0
2017-12-15 14:20:00,55.66,55.7,55.63,55.64,50501.0,45.7877,45.8206,45.763,45.7713,50501.0
2017-12-15 14:30:00,55.64,55.67,55.61,55.62,48338.0,45.7713,45.796,45.7466,45.7548,48338.0
2017-12-15 14:40:00,55.63,55.66,55.58,55.66,24064.0,45.763,45.7877,45.7219,45.7877,24064.0
2017-12-15 14:50:00,55.66,55.68,55.6,55.62,32209.0,45.7877,45.8042,45.7384,45.7548,32209.0
2017-12-15 15:00:00,55.63,55.66,55.59,55.62,37699.0,45.763,45.7877,45.7301,45.7548,37699.0
2017-12-15 15:10:00,55.61,55.63,55.59,55.6,32338.0,45.7466,45.763,45.7301,45.7384,32338.0
2017-12-15 15:20:00,55.59,55.6,55.57,55.58,51560.0,45.7301,45.7384,45.7137,45.7219,51560.0
2017-12-15 15:30:00,55.58,55.63,55.56,55.61,50673.0,45.7219,45.763,45.7055,45.7466,50673.0
2017-12-15 15:40:00,55.61,55.62,55.44,55.45,105173.0,45.7466,45.7548,45.6067,45.615,105173.0
2017-12-15 15:50:00,55.45,55.48,55.36,55.44,246328.0,45.615,45.6397,45.5409,45.6067,246328.0
2017-12-18 09:30:00,55.51,55.74,55.51,55.67,84812.0,45.6643,45.8535,45.6643,45.796,84812.0
2017-12-18 09:40:00,55.67,55.78,55.56,55.56,85168.0,45.796,45.8864,45.7055,45.7055,85168.0
2017-12-18 09:50:00,55.56,55.6,55.43,55.5,33108.0,45.7055,45.7384,45.5985,45.6561,33108.0
2017-12-18 10:00:00,55.51,55.6,55.49,55.53,27014.0,45.6643,45.7384,45.6479,45.6808,27014.0
2017-12-18 10:10:00,55.54,55.61,55.54,55.59,17848.0,45.689,45.7466,45.689,45.7301,17848.0
2017-12-18 10:20:00,55.6,55.61,55.53,55.54,23708.0,45.7384,45.7466,45.6808,45.689,23708.0
2017-12-18 10:30:00,55.54,55.65,55.53,55.57,24226.0,45.689,45.7795,45.6808,45.7137,24226.0
2017-12-18 10:40:00,55.58,55.76,55.57,55.73,43754.0,45.7219,45.87,45.7137,45.8453,43754.0
2017-12-18 10:50:00,55.73,55.77,55.66,55.7,21100.0,45.8453,45.8782,45.7877,45.8206,21100.0
2017-12-18 11:00:00,55.7,55.71,55.66,55.68,23958.0,45.8206,45.8289,45.7877,45.8042,23958.0
2017-12-18 11:10:00,55.68,55.7,55.64,55.66,27931.0,45.8042,45.8206,45.7713,45.7877,27931.0
2017-12-18 11:20:00,55.66,55.72,55.59,55.59,42336.0,45.7877,45.8371,45.7301,45.7301,42336.0
2017-12-18 11:30:00,55.59,55.59,55.55,55.58,33579.0,45.7301,45.7301,45.6972,45.7219,33579.0
2017-12-18 11:40:00,55.58,55.6,55.55,55.57,29822.0,45.7219,45.7384,45.6972,45.7137,29822.0
2017-12-18 11:50:00,55.57,55.6,55.55,55.59,19855.0,45.7137,45.7384,45.6972,45.7301,19855.0
2017-12-18 12:00:00,55.59,55.61,55.57,55.58,16945.0,45.7301,45.7466,45.7137,45.7219,16945.0
2017-12-18 12:10:00,55.59,55.59,55.55,55.58,16800.0,45.7301,45.7301,45.6972,45.7219,16800.0
2017-12-18 12:20:00,55.58,55.6,55.57,55.58,27182.0,45.7219,45.7384,45.7137,45.7219,27182.0
2017-12-18 12:30:00,55.59,55.59,55.53,55.54,19320.0,45.7301,45.7301,45.6808,45.689,19320.0
2017-12-18 12:40:00,55.54,55.55,55.47,55.48,20677.0,45.689,45.6972,45.6314,45.6397,20677.0
2017-12-18 12:50:00,55.48,55.48,55.41,55.43,34521.0,45.6397,45.6397,45.5821,45.5985,34521.0
2017-12-18 13:00:00,55.42,55.44,55.41,55.44,23128.0,45.5903,45.6067,45.5821,45.6067,23128.0
2017-12-18 13:10:00,55.44,55.46,55.38,55.39,35119.0,45.6067,45.6232,45.5574,45.5656,35119.0
2017-12-18 13:20:00,55.39,55.39,55.32,55.32,28866.0,45.5656,45.5656,45.508,45.508,28866.0
2017-12-18 13:30:00,55.32,55.33,55.24,55.29,28446.0,45.508,45.5163,45.4422,45.4834,28446.0
2017-12-18 13:40:00,55.3,55.3,55.18,55.19,38567.0,45.4916,45.4916,45.3929,45.4011,38567.0
2017-12-18 13:50:00,55.19,55.22,55.17,55.21,36323.0,45.4011,45.4258,45.3846,45.4175,36323.0
2017-12-18 14:00:00,55.21,55.23,55.18,55.2,54544.0,45.4175,45.434,45.3929,45.4093,54544.0
2017-12-18 14:10:00,55.19,55.2,55.14,55.18,44968.0,45.4011,45.4093,45.36,45.3929,44968.0
2017-12-18 14:20:00,55.18,55.22,55.15,55.15,34330.0,45.3929,45.4258,45.3682,45.3682,34330.0
2017-12-18 14:30:00,55.15,55.16,55.11,55.13,57969.0,45.3682,45.3764,45.3353,45.3517,57969.0
2017-12-18 14:40:00,55.14,55.16,55.1,55.14,48679.0,45.36,45.3764,45.3271,45.36,48679.0
2017-12-18 14:50:00,55.14,55.2,55.11,55.2,39297.0,45.36,45.4093,45.3353,45.4093,39297.0
2017-12-18 15:00:00,55.19,55.23,55.18,55.22,75216.0,45.4011,45.434,45.3929,45.4258,75216.0
2017-12-18 15:10:00,55.22,55.22,55.15,55.16,43807.0,45.4258,45.4258,45.3682,45.3764,43807.0
2017-12-18 15:20:00,55.16,55.2,55.14,55.16,66156.0,45.3764,45.4093,45.36,45.3764,66156.0
2017-12-18 15:30:00,55.16,55.17,55.09,55.15,98459.0,45.3764,45.3846,45.3188,45.3682,98459.0
2017-12-18 15:40:00,55.16,55.21,55.12,55.15,105828.0,45.3764,45.4175,45.3435,45.3682,105828.0
2017-12-18 15:50:00,55.15,55.23,55.14,55.22,300463.0,45.3682,45.434,45.36,45.4258,300463.0
2017-12-19 09:30:00,55.51,55.65,55.31,55.6,67231.0,45.6643,45.7795,45.4998,45.7384,67231.0
2017-12-19 09:40:00,55.61,55.61,55.32,55.32,42279.0,45.7466,45.7466,45.508,45.508,42279.0
2017-12-19 09:50:00,55.34,55.53,55.32,55.53,33332.0,45.5245,45.6808,45.508,45.6808,33332.0
2017-12-19 10:00:00,55.53,55.55,55.5,55.54,20184.0,45.6808,45.6972,45.6561,45.689,20184.0
2017-12-19 10:10:00,55.54,55.55,55.41,55.44,21417.0,45.689,45.6972,45.5821,45.6067,21417.0
2017-12-19 10:20:00,55.44,55.71,55.44,55.63,66807.0,45.6067,45.8289,45.6067,45.763,66807.0
2017-12-19 10:30:00,55.62,55.7,55.62,55.69,19623.0,45.7548,45.8206,45.7548,45.8124,19623.0
2017-12-19 10:40:00,55.7,55.74,55.62,55.66,30557.0,45.8206,45.8535,45.7548,45.7877,30557.0
2017-12-19 10:50:00,55.66,55.81,55.66,55.77,31437.0,45.7877,45.9111,45.7877,45.8782,31437.0
2017-12-19 11:00:00,55.77,55.8,55.74,55.78,23375.0,45.8782,45.9029,45.8535,45.8864,23375.0
2017-12-19 11:10:00,55.79,55.79,55.66,55.66,28712.0,45.8947,45.8947,45.7877,45.7877,28712.0
2017-12-19 11:20:00,55.66,55.72,55.65,55.66,41447.0,45.7877,45.8371,45.7795,45.7877,41447.0
2017-12-19 11:30:00,55.67,55.73,55.66,55.73,31552.0,45.796,45.8453,45.7877,45.8453,31552.0
2017-12-19 11:40:00,55.73,55.78,55.72,55.78,28423.0,45.8453,45.8864,45.8371,45.8864,28423.0
2017-12-19 11:50:00,55.77,55.77,55.6,55.6,24755.0,45.8782,45.8782,45.7384,45.7384,24755.0
2017-12-19 12:00:00,55.61,55.67,55.57,55.63,55120.0,45.7466,45.796,45.7137,45.763,55120.0
2017-12-19 12:10:00,55.63,55.63,55.57,55.6,25425.0,45.763,45.763,45.7137,45.7384,25425.0
2017-12-19 12:20:00,55.59,55.6,55.52,55.58,40228.0,45.7301,45.7384,45.6726,45.7219,40228.0
2017-12-19 12:30:00,55.58,55.62,55.52,55.55,22686.0,45.7219,45.7548,45.6726,45.6972,22686.0
2017-12-19 12:40:00,55.55,55.55,55.47,55.53,20917.0,45.6972,45.6972,45.6314,45.6808,20917.0
2017-12-19 12:50:00,55.54,55.59,55.53,55.57,31721.0,45.689,45.7301,45.6808,45.7137,31721.0
2017-12-19 13:00:00,55.57,55.74,55.57,55.71,139032.0,45.7137,45.8535,45.7137,45.8289,139032.0
2017-12-19 13:10:00,55.71,55.76,55.67,55.76,27195.0,45.8289,45.87,45.796,45.87,27195.0
2017-12-19 13:20:00,55.76,55.8,55.71,55.78,44321.0,45.87,45.9029,45.8289,45.8864,44321.0
2017-12-19 13:30:00,55.78,55.82,55.75,55.82,41170.0,45.8864,45.9193,45.8618,45.9193,41170.0
2017-12-19 13:40:00,55.81,55.82,55.75,55.78,49565.0,45.9111,45.9193,45.8618,45.8864,49565.0
2017-12-19 13:50:00,55.77,55.79,55.75,55.76,28899.0,45.8782,45.8947,45.8618,45.87,28899.0
2017-12-19 14:00:00,55.76,55.79,55.72,55.78,31918.0,45.87,45.8947,45.8371,45.8864,31918.0
2017-12-19 14:10:00,55.78,55.81,55.77,55.79,37240.0,45.8864,45.9111,45.8782,45.8947,37240.0
2017-12-19 14:20:00,55.8,55.84,55.79,55.83,33734.0,45.9029,45.9358,45.8947,45.9276,33734.0
2017-12-19 14:30:00,55.82,55.84,55.76,55.82,33138.0,45.9193,45.9358,45.87,45.9193,33138.0
2017-12-19 14:40:00,55.82,55.84,55.81,55.84,28241.0,45.9193,45.9358,45.9111,45.9358,28241.0
2017-12-19 14:50:00,55.84,55.88,55.8,55.88,41842.0,45.9358,45.9687,45.9029,45.9687,41842.0
2017-12-19 15:00:00,55.88,55.88,55.84,55.86,51163.0,45.9687,45.9687,45.9358,45.9523,51163.0
2017-12-19 15:10:00,55.86,55.88,55.84,55.88,28247.0,45.9523,45.9687,45.9358,45.9687,28247.0
2017-12-19 15:20:00,55.87,55.91,55.84,55.87,58373.0,45.9605,45.9934,45.9358,45.9605,58373.0
2017-12-19 15:30:00,55.87,55.9,55.85,55.87,53479.0,45.9605,45.9852,45.944,45.9605,53479.0
2017-12-19 15:40:00,55.87,55.9,55.86,55.89,147969.0,45.9605,45.9852,45.9523,45.9769,147969.0
2017-12-19 15:50:00,55.89,55.91,55.78,55.8,328413.0,45.9769,45.9934,45.8864,45.9029,328413.0
2017-12-20 09:30:00,55.94,56.02,55.79,55.95,71888.0,46.0181,46.0839,45.8947,46.0263,71888.0
2017-12-20 09:40:00,55.96,56.03,55.92,56.0,45750.0,46.0345,46.0921,46.0016,46.0674,45750.0
2017-12-20 09:50:00,56.0,56.15,56.0,56.14,36851.0,46.0674,46.1908,46.0674,46.1826,36851.0
2017-12-20 10:00:00,56.15,56.23,56.1,56.1,57620.0,46.1908,46.2566,46.1497,46.1497,57620.0
2017-12-20 10:10:00,56.12,56.13,55.98,56.0,41002.0,46.1661,46.1744,46.051,46.0674,41002.0
2017-12-20 10:20:00,56.0,56.12,56.0,56.12,127286.0,46.0674,46.1661,46.0674,46.1661,127286.0
2017-12-20 10:30:00,56.13,56.18,56.0,56.02,43783.0,46.1744,46.2155,46.0674,46.0839,43783.0
2017-12-20 10:40:00,56.03,56.06,55.98,56.03,42152.0,46.0921,46.1168,46.051,46.0921,42152.0
2017-12-20 10:50:00,56.03,56.06,55.98,56.02,52592.0,46.0921,46.1168,46.051,46.0839,52592.0
2017-12-20 11:00:00,56.01,56.06,55.94,56.04,72693.0,46.0756,46.1168,46.0181,46.1003,72693.0
2017-12-20 11:10:00,56.05,56.17,56.04,56.16,28814.0,46.1086,46.2073,46.1003,46.199,28814.0
2017-12-20 11:20:00,56.16,56.25,56.14,56.24,48152.0,46.199,46.2731,46.1826,46.2649,48152.0
2017-12-20 11:30:00,56.25,56.28,56.21,56.25,28115.0,46.2731,46.2978,46.2402,46.2731,28115.0
2017-12-20 11:40:00,56.25,56.28,56.24,56.25,27444.0,46.2731,46.2978,46.2649,46.2731,27444.0
2017-12-20 11:50:00,56.25,56.28,56.24,56.25,45785.0,46.2731,46.2978,46.2649,46.2731,45785.0
2017-12-20 12:00:00,56.25,56.25,56.03,56.04,26588.0,46.2731,46.2731,46.0921,46.1003,26588.0
2017-12-20 12:10:00,56.04,56.14,56.04,56.14,22746.0,46.1003,46.1826,46.1003,46.1826,22746.0
2017-12-20 12:20:00,56.13,56.16,56.1,56.16,16179.0,46.1744,46.199,46.1497,46.199,16179.0
2017-12-20 12:30:00,56.15,56.18,56.12,56.16,35235.0,46.1908,46.2155,46.1661,46.199,35235.0
2017-12-20 12:40:00,56.16,56.2,56.15,56.2,14638.0,46.199,46.2319,46.1908,46.2319,14638.0
2017-12-20 12:50:00,56.2,56.2,56.1,56.15,44841.0,46.2319,46.2319,46.1497,46.1908,44841.0
2017-12-20 13:00:00,56.16,56.18,56.07,56.07,73195.0,46.199,46.2155,46.125,46.125,73195.0
2017-12-20 13:10:00,56.07,56.13,56.06,56.08,17823.0,46.125,46.1744,46.1168,46.1332,17823.0
2017-12-20 13:20:00,56.07,56.11,56.07,56.11,23258.0,46.125,46.1579,46.125,46.1579,23258.0
2017-12-20 13:30:00,56.11,56.16,56.1,56.14,24987.0,46.1579,46.199,46.1497,46.1826,24987.0
2017-12-20 13:40:00,56.15,56.18,56.14,56.16,23175.0,46.1908,46.2155,46.1826,46.199,23175.0
2017-12-20 13:50:00,56.16,56.21,56.15,56.19,53305.0,46.199,46.2402,46.1908,46.2237,53305.0
2017-12-20 14:00:00,56.2,56.21,56.17,56.2,58257.0,46.2319,46.2402,46.2073,46.2319,58257.0
2017-12-20 14:10:00,56.2,56.21,56.19,56.2,19442.0,46.2319,46.2402,46.2237,46.2319,19442.0
2017-12-20 14:20:00,56.2,56.23,56.18,56.18,52802.0,46.2319,46.2566,46.2155,46.2155,52802.0
2017-12-20 14:30:00,56.19,56.22,56.13,56.14,47048.0,46.2237,46.2484,46.1744,46.1826,47048.0
2017-12-20 14:40:00,56.13,56.17,56.12,56.16,55598.0,46.1744,46.2073,46.1661,46.199,55598.0
2017-12-20 14:50:00,56.15,56.19,56.12,56.19,50868.0,46.1908,46.2237,46.1661,46.2237,50868.0
2017-12-20 15:00:00,56.19,56.27,56.18,56.26,40424.0,46.2237,46.2895,46.2155,46.2813,40424.0
2017-12-20 15:10:00,56.26,56.26,56.2,56.23,32935.0,46.2813,46.2813,46.2319,46.2566,32935.0
2017-12-20 15:20:00,56.24,56.24,56.19,56.21,60209.0,46.2649,46.2649,46.2237,46.2402,60209.0
2017-12-20 15:30:00,56.22,56.24,56.19,56.23,75598.0,46.2484,46.2649,46.2237,46.2566,75598.0
2017-12-20 15:40:00,56.22,56.26,56.19,56.26,121985.0,46.2484,46.2813,46.2237,46.2813,121985.0
2017-12-20 15:50:00,56.26,56.26,56.17,56.18,196194.0,46.2813,46.2813,46.2073,46.2155,196194.0
2017-12-21 09:30:00,56.51,57.18,56.33,56.35,62454.0,46.487,47.0381,46.3389,46.3553,62454.0
2017-12-21 09:40:00,56.34,56.34,56.2,56.25,20377.0,46.3471,46.3471,46.2319,46.2731,20377.0
2017-12-21 09:50:00,56.24,56.31,56.23,56.23,28285.0,46.2649,46.3224,46.2566,46.2566,28285.0
2017-12-21 10:00:00,56.22,56.28,56.21,56.24,24792.0,46.2484,46.2978,46.2402,46.2649,24792.0
2017-12-21 10:10:00,56.23,56.32,56.06,56.06,79864.0,46.2566,46.3307,46.1168,46.1168,79864.0
2017-12-21 10:20:00,56.07,56.12,55.99,56.02,317979.0,46.125,46.1661,46.0592,46.0839,317979.0
2017-12-21 10:30:00,56.02,56.04,55.85,55.9,45090.0,46.0839,46.1003,45.944,45.9852,45090.0
2017-12-21 10:40:00,55.89,55.93,55.85,55.87,35437.0,45.9769,46.0098,45.944,45.9605,35437.0
2017-12-21 10:50:00,55.86,55.86,55.81,55.82,35245.0,45.9523,45.9523,45.9111,45.9193,35245.0
2017-12-21 11:00:00,55.81,55.81,55.75,55.76,16765.0,45.9111,45.9111,45.8618,45.87,16765.0
2017-12-21 11:10:00,55.76,55.78,55.65,55.73,36132.0,45.87,45.8864,45.7795,45.8453,36132.0
2017-12-21 11:20:00,55.74,55.78,55.66,55.7,161793.0,45.8535,45.8864,45.7877,45.8206,161793.0
2017-12-21 11:30:00,55.71,55.78,55.7,55.74,22885.0,45.8289,45.8864,45.8206,45.8535,22885.0
2017-12-21 11:40:00,55.75,55.75,55.66,55.69,32836.0,45.8618,45.8618,45.7877,45.8124,32836.0
2017-12-21 11:50:00,55.69,55.78,55.69,55.75,34028.0,45.8124,45.8864,45.8124,45.8618,34028.0
2017-12-21 12:00:00,55.73,55.78,55.71,55.73,34789.0,45.8453,45.8864,45.8289,45.8453,34789.0
2017-12-21 12:10:00,55.74,55.81,55.73,55.81,21392.0,45.8535,45.9111,45.8453,45.9111,21392.0
2017-12-21 12:20:00,55.82,55.88,55.82,55.86,36531.0,45.9193,45.9687,45.9193,45.9523,36531.0
2017-12-21 12:30:00,55.86,55.91,55.83,55.91,22766.0,45.9523,45.9934,45.9276,45.9934,22766.0
2017-12-21 12:40:00,55.91,55.92,55.87,55.88,21197.0,45.9934,46.0016,45.9605,45.9687,21197.0
2017-12-21 12:50:00,55.88,55.98,55.87,55.95,23494.0,45.9687,46.051,45.9605,46.0263,23494.0
2017-12-21 13:00:00,55.95,56.04,55.94,56.04,58073.0,46.0263,46.1003,46.0181,46.1003,58073.0
2017-12-21 13:10:00,56.04,56.05,56.0,56.01,16978.0,46.1003,46.1086,46.0674,46.0756,16978.0
2017-12-21 13:20:00,56.02,56.03,55.91,55.92,58422.0,46.0839,46.0921,45.9934,46.0016,58422.0
2017-12-21 13:30:00,55.92,55.95,55.91,55.91,16667.0,46.0016,46.0263,45.9934,45.9934,16667.0
2017-12-21 13:40:00,55.9,55.96,55.87,55.96,30149.0,45.9852,46.0345,45.9605,46.0345,30149.0
2017-12-21 13:50:00,55.96,55.97,55.94,55.97,14438.0,46.0345,46.0427,46.0181,46.0427,14438.0
2017-12-21 14:00:00,55.98,56.03,55.97,56.03,25495.0,46.051,46.0921,46.0427,46.0921,25495.0
2017-12-21 14:10:00,56.03,56.08,56.03,56.07,22689.0,46.0921,46.1332,46.0921,46.125,22689.0
2017-12-21 14:20:00,56.07,56.07,56.03,56.05,14046.0,46.125,46.125,46.0921,46.1086,14046.0
2017-12-21 14:30:00,56.05,56.05,55.99,56.01,51084.0,46.1086,46.1086,46.0592,46.0756,51084.0
2017-12-21 14:40:00,56.02,56.04,56.01,56.04,20728.0,46.0839,46.1003,46.0756,46.1003,20728.0
2017-12-21 14:50:00,56.04,56.05,56.0,56.01,52448.0,46.1003,46.1086,46.0674,46.0756,52448.0
2017-12-21 15:00:00,56.02,56.03,55.92,55.93,56079.0,46.0839,46.0921,46.0016,46.0098,56079.0
2017-12-21 15:10:00,55.93,55.96,55.87,55.92,32612.0,46.0098,46.0345,45.9605,46.0016,32612.0
2017-12-21 15:20:00,55.92,55.94,55.88,55.9,48501.0,46.0016,46.0181,45.9687,45.9852,48501.0
2017-12-21 15:30:00,55.9,55.91,55.81,55.82,37006.0,45.9852,45.9934,45.9111,45.9193,37006.0
2017-12-21 15:40:00,55.81,55.9,55.77,55.77,70099.0,45.9111,45.9852,45.8782,45.8782,70099.0
2017-12-21 15:50:00,55.77,55.82,55.75,55.81,241814.0,45.8782,45.9193,45.8618,45.9111,241814.0
2017-12-22 09:30:00,55.95,56.03,55.9,55.98,25869.0,46.0263,46.0921,45.9852,46.051,25869.0
2017-12-22 09:40:00,56.0,56.02,55.86,55.91,76535.0,46.0674,46.0839,45.9523,45.9934,76535.0
2017-12-22 09:50:00,55.9,56.0,55.72,55.99,31880.0,45.9852,46.0674,45.8371,46.0592,31880.0
2017-12-22 10:00:00,56.02,56.07,55.82,55.83,12236.0,46.0839,46.125,45.9193,45.9276,12236.0
2017-12-22 10:10:00,55.84,55.87,55.75,55.87,21702.0,45.9358,45.9605,45.8618,45.9605,21702.0
2017-12-22 10:20:00,55.88,55.94,55.85,55.9,27076.0,45.9687,46.0181,45.944,45.9852,27076.0
2017-12-22 10:30:00,55.9,55.91,55.77,55.8,29221.0,45.9852,45.9934,45.8782,45.9029,29221.0
2017-12-22 10:40:00,55.81,55.91,55.79,55.9,37821.0,45.9111,45.9934,45.8947,45.9852,37821.0
2017-12-22 10:50:00,55.9,55.93,55.83,55.85,25396.0,45.9852,46.0098,45.9276,45.944,25396.0
2017-12-22 11:00:00,55.84,55.88,55.75,55.8,20469.0,45.9358,45.9687,45.8618,45.9029,20469.0
2017-12-22 11:10:00,55.8,55.83,55.78,55.8,22490.0,45.9029,45.9276,45.8864,45.9029,22490.0
2017-12-22 11:20:00,55.79,55.8,55.67,55.67,29078.0,45.8947,45.9029,45.796,45.796,29078.0
2017-12-22 11:30:00,55.69,55.78,55.64,55.78,22801.0,45.8124,45.8864,45.7713,45.8864,22801.0
2017-12-22 11:40:00,55.77,55.83,55.76,55.82,15546.0,45.8782,45.9276,45.87,45.9193,15546.0
2017-12-22 11:50:00,55.82,55.84,55.8,55.8,21959.0,45.9193,45.9358,45.9029,45.9029,21959.0
2017-12-22 12:00:00,55.8,55.9,55.8,55.89,12707.0,45.9029,45.9852,45.9029,45.9769,12707.0
2017-12-22 12:10:00,55.88,55.89,55.85,55.87,11576.0,45.9687,45.9769,45.944,45.9605,11576.0
2017-12-22 12:20:00,55.88,55.91,55.87,55.9,9868.0,45.9687,45.9934,45.9605,45.9852,9868.0
2017-12-22 12:30:00,55.89,55.9,55.84,55.85,5600.0,45.9769,45.9852,45.9358,45.944,5600.0
2017-12-22 12:40:00,55.84,55.84,55.79,55.79,7348.0,45.9358,45.9358,45.8947,45.8947,7348.0
2017-12-22 12:50:00,55.8,55.86,55.79,55.85,23534.0,45.9029,45.9523,45.8947,45.944,23534.0
2017-12-22 13:00:00,55.86,55.91,55.85,55.9,18702.0,45.9523,45.9934,45.944,45.9852,18702.0
2017-12-22 13:10:00,55.89,55.94,55.89,55.94,10805.0,45.9769,46.0181,45.9769,46.0181,10805.0
2017-12-22 13:20:00,55.94,55.99,55.93,55.98,11243.0,46.0181,46.0592,46.0098,46.051,11243.0
2017-12-22 13:30:00,55.98,56.01,55.97,55.97,11800.0,46.051,46.0756,46.0427,46.0427,11800.0
2017-12-22 13:40:00,55.97,56.03,55.96,55.99,16438.0,46.0427,46.0921,46.0345,46.0592,16438.0
2017-12-22 13:50:00,56.0,56.01,55.96,56.01,27515.0,46.0674,46.0756,46.0345,46.0756,27515.0
2017-12-22 14:00:00,56.0,56.02,55.98,56.02,20364.0,46.0674,46.0839,46.051,46.0839,20364.0
2017-12-22 14:10:00,56.02,56.11,56.01,56.1,15876.0,46.0839,46.1579,46.0756,46.1497,15876.0
2017-12-22 14:20:00,56.11,56.13,56.07,56.09,59314.0,46.1579,46.1744,46.125,46.1415,59314.0
2017-12-22 14:30:00,56.09,56.1,56.02,56.06,15201.0,46.1415,46.1497,46.0839,46.1168,15201.0
2017-12-22 14:40:00,56.05,56.07,56.0,56.05,17671.0,46.1086,46.125,46.0674,46.1086,17671.0
2017-12-22 14:50:00,56.05,56.08,56.02,56.04,12948.0,46.1086,46.1332,46.0839,46.1003,12948.0
2017-12-22 15:00:00,56.05,56.11,56.01,56.11,25584.0,46.1086,46.1579,46.0756,46.1579,25584.0
2017-12-22 15:10:00,56.11,56.12,56.09,56.09,12468.0,46.1579,46.1661,46.1415,46.1415,12468.0
2017-12-22 15:20:00,56.1,56.1,56.05,56.06,17801.0,46.1497,46.1497,46.1086,46.1168,17801.0
2017-12-22 15:30:00,56.07,56.18,56.05,56.16,69337.0,46.125,46.2155,46.1086,46.199,69337.0
2017-12-22 15:40:00,56.16,56.18,56.12,56.13,40360.0,46.199,46.2155,46.1661,46.1744,40360.0
2017-12-22 15:50:00,56.12,56.12,56.07,56.1,114218.0,46.1661,46.1661,46.125,46.1497,114218.0
2017-12-26 09:30:00,56.03,56.17,55.99,56.14,29631.0,46.0921,46.2073,46.0592,46.1826,29631.0
2017-12-26 09:40:00,56.16,56.3,56.15,56.27,44595.0,46.199,46.3142,46.1908,46.2895,44595.0
2017-12-26 09:50:00,56.27,56.27,56.15,56.18,18647.0,46.2895,46.2895,46.1908,46.2155,18647.0
2017-12-26 10:00:00,56.18,56.19,56.15,56.19,13950.0,46.2155,46.2237,46.1908,46.2237,13950.0
2017-12-26 10:10:00,56.19,56.27,56.16,56.19,14159.0,46.2237,46.2895,46.199,46.2237,14159.0
2017-12-26 10:20:00,56.19,56.21,56.15,56.18,12254.0,46.2237,46.2402,46.1908,46.2155,12254.0
2017-12-26 10:30:00,56.17,56.17,56.13,56.14,10720.0,46.2073,46.2073,46.1744,46.1826,10720.0
2017-12-26 10:40:00,56.13,56.16,56.1,56.13,12307.0,46.1744,46.199,46.1497,46.1744,12307.0
2017-12-26 10:50:00,56.14,56.15,56.1,56.11,20075.0,46.1826,46.1908,46.1497,46.1579,20075.0
2017-12-26 11:00:00,56.11,56.14,56.1,56.14,7815.0,46.1579,46.1826,46.1497,46.1826,7815.0
2017-12-26 11:10:00,56.14,56.17,56.1,56.1,12241.0,46.1826,46.2073,46.1497,46.1497,12241.0
2017-12-26 11:20:00,56.1,56.17,56.1,56.16,8816.0,46.1497,46.2073,46.1497,46.199,8816.0
2017-12-26 11:30:00,56.16,56.16,56.13,56.15,4800.0,46.199,46.199,46.1744,46.1908,4800.0
2017-12-26 11:40:00,56.14,56.15,56.11,56.11,9311.0,46.1826,46.1908,46.1579,46.1579,9311.0
2017-12-26 11:50:00,56.11,56.2,56.1,56.19,16854.0,46.1579,46.2319,46.1497,46.2237,16854.0
2017-12-26 12:00:00,56.21,56.25,56.16,56.21,23469.0,46.2402,46.2731,46.199,46.2402,23469.0
2017-12-26 12:10:00,56.2,56.22,56.16,56.18,11394.0,46.2319,46.2484,46.199,46.2155,11394.0
2017-12-26 12:20:00,56.18,56.2,56.18,56.2,7409.0,46.2155,46.2319,46.2155,46.2319,7409.0
2017-12-26 12:30:00,56.2,56.2,56.15,56.16,5321.0,46.2319,46.2319,46.1908,46.199,5321.0
2017-12-26 12:40:00,56.17,56.17,56.14,56.15,6878.0,46.2073,46.2073,46.1826,46.1908,6878.0
2017-12-26 12:50:00,56.15,56.15,56.1,56.11,7200.0,46.1908,46.1908,46.1497,46.1579,7200.0
2017-12-26 13:00:00,56.1,56.16,56.09,56.15,213446.0,46.1497,46.199,46.1415,46.1908,213446.0
2017-12-26 13:10:00,56.14,56.19,56.14,56.19,163673.0,46.1826,46.2237,46.1826,46.2237,163673.0
2017-12-26 13:20:00,56.17,56.19,56.11,56.13,5132.0,46.2073,46.2237,46.1579,46.1744,5132.0
2017-12-26 13:30:00,56.13,56.14,56.12,56.13,6358.0,46.1744,46.1826,46.1661,46.1744,6358.0
2017-12-26 13:40:00,56.14,56.14,56.08,56.12,8340.0,46.1826,46.1826,46.1332,46.1661,8340.0
2017-12-26 13:50:00,56.12,56.16,56.11,56.14,5547.0,46.1661,46.199,46.1579,46.1826,5547.0
2017-12-26 14:00:00,56.15,56.18,56.14,56.16,11746.0,46.1908,46.2155,46.1826,46.199,11746.0
2017-12-26 14:10:00,56.16,56.18,56.13,56.14,9059.0,46.199,46.2155,46.1744,46.1826,9059.0
2017-12-26 14:20:00,56.16,56.17,56.15,56.16,8242.0,46.199,46.2073,46.1908,46.199,8242.0
2017-12-26 14:30:00,56.16,56.19,56.15,56.18,6845.0,46.199,46.2237,46.1908,46.2155,6845.0
2017-12-26 14:40:00,56.18,56.19,56.17,56.17,10766.0,46.2155,46.2237,46.2073,46.2073,10766.0
2017-12-26 14:50:00,56.17,56.18,56.14,56.17,14520.0,46.2073,46.2155,46.1826,46.2073,14520.0
2017-12-26 15:00:00,56.17,56.2,56.15,56.19,13200.0,46.2073,46.2319,46.1908,46.2237,13200.0
2017-12-26 15:10:00,56.19,56.21,56.17,56.21,13181.0,46.2237,46.2402,46.2073,46.2402,13181.0
2017-12-26 15:20:00,56.21,56.22,56.19,56.22,13525.0,46.2402,46.2484,46.2237,46.2484,13525.0
2017-12-26 15:30:00,56.22,56.22,56.18,56.2,23389.0,46.2484,46.2484,46.2155,46.2319,23389.0
2017-12-26 15:40:00,56.2,56.23,56.17,56.23,40210.0,46.2319,46.2566,46.2073,46.2566,40210.0
2017-12-26 15:50:00,56.23,56.24,56.19,56.21,87132.0,46.2566,46.2649,46.2237,46.2402,87132.0
2017-12-27 09:30:00,56.3,56.36,56.22,56.24,29494.0,46.3142,46.3636,46.2484,46.2649,29494.0
2017-12-27 09:40:00,56.27,56.36,56.24,56.35,16300.0,46.2895,46.3636,46.2649,46.3553,16300.0
2017-12-27 09:50:00,56.35,56.44,56.33,56.4,20033.0,46.3553,46.4294,46.3389,46.3965,20033.0
2017-12-27 10:00:00,56.4,56.55,56.39,56.52,13806.0,46.3965,46.5199,46.3882,46.4952,13806.0
2017-12-27 10:10:00,56.52,56.52,56.44,56.47,9420.0,46.4952,46.4952,46.4294,46.4541,9420.0
2017-12-27 10:20:00,56.46,56.46,56.38,56.41,8840.0,46.4458,46.4458,46.38,46.4047,8840.0
2017-12-27 10:30:00,56.42,56.48,56.41,56.42,11080.0,46.4129,46.4623,46.4047,46.4129,11080.0
2017-12-27 10:40:00,56.42,56.51,56.38,56.49,20833.0,46.4129,46.487,46.38,46.4705,20833.0
2017-12-27 10:50:00,56.5,56.55,56.47,56.54,13101.0,46.4787,46.5199,46.4541,46.5116,13101.0
2017-12-27 11:00:00,56.54,56.56,56.49,56.49,8550.0,46.5116,46.5281,46.4705,46.4705,8550.0
2017-12-27 11:10:00,56.5,56.53,56.49,56.52,12327.0,46.4787,46.5034,46.4705,46.4952,12327.0
2017-12-27 11:20:00,56.53,56.61,56.53,56.61,19541.0,46.5034,46.5692,46.5034,46.5692,19541.0
2017-12-27 11:30:00,56.61,56.69,56.61,56.67,27106.0,46.5692,46.635,46.5692,46.6186,27106.0
2017-12-27 11:40:00,56.67,56.67,56.6,56.6,20329.0,46.6186,46.6186,46.561,46.561,20329.0
2017-12-27 11:50:00,56.61,56.67,56.6,56.67,19454.0,46.5692,46.6186,46.561,46.6186,19454.0
2017-12-27 12:00:00,56.67,56.69,56.55,56.55,15485.0,46.6186,46.635,46.5199,46.5199,15485.0
2017-12-27 12:10:00,56.55,56.58,56.5,56.53,13774.0,46.5199,46.5445,46.4787,46.5034,13774.0
2017-12-27 12:20:00,56.53,56.56,56.52,56.54,8454.0,46.5034,46.5281,46.4952,46.5116,8454.0
2017-12-27 12:30:00,56.54,56.57,56.53,56.53,12421.0,46.5116,46.5363,46.5034,46.5034,12421.0
2017-12-27 12:40:00,56.53,56.53,56.46,56.49,13301.0,46.5034,46.5034,46.4458,46.4705,13301.0
2017-12-27 12:50:00,56.49,56.54,56.49,56.5,12289.0,46.4705,46.5116,46.4705,46.4787,12289.0
2017-12-27 13:00:00,56.5,56.53,56.49,56.5,14935.0,46.4787,46.5034,46.4705,46.4787,14935.0
2017-12-27 13:10:00,56.5,56.52,56.46,56.48,13803.0,46.4787,46.4952,46.4458,46.4623,13803.0
2017-12-27 13:20:00,56.48,56.49,56.43,56.44,19115.0,46.4623,46.4705,46.4212,46.4294,19115.0
2017-12-27 13:30:00,56.45,56.46,56.39,56.43,13118.0,46.4376,46.4458,46.3882,46.4212,13118.0
2017-12-27 13:40:00,56.43,56.46,56.43,56.46,20167.0,46.4212,46.4458,46.4212,46.4458,20167.0
2017-12-27 13:50:00,56.47,56.5,56.45,56.5,17518.0,46.4541,46.4787,46.4376,46.4787,17518.0
2017-12-27 14:00:00,56.5,56.5,56.42,56.43,12258.0,46.4787,46.4787,46.4129,46.4212,12258.0
2017-12-27 14:10:00,56.42,56.44,56.39,56.4,26978.0,46.4129,46.4294,46.3882,46.3965,26978.0
2017-12-27 14:20:00,56.4,56.42,56.4,56.41,15208.0,46.3965,46.4129,46.3965,46.4047,15208.0
2017-12-27 14:30:00,56.42,56.42,56.36,56.37,15415.0,46.4129,46.4129,46.3636,46.3718,15415.0
2017-12-27 14:40:00,56.37,56.38,56.35,56.38,9076.0,46.3718,46.38,46.3553,46.38,9076.0
2017-12-27 14:50:00,56.37,56.4,56.35,56.4,15712.0,46.3718,46.3965,46.3553,46.3965,15712.0
2017-12-27 15:00:00,56.4,56.4,56.37,56.38,10799.0,46.3965,46.3965,46.3718,46.38,10799.0
2017-12-27 15:10:00,56.38,56.38,56.35,56.35,16068.0,46.38,46.38,46.3553,46.3553,16068.0
2017-12-27 15:20:00,56.35,56.36,56.29,56.3,26966.0,46.3553,46.3636,46.306,46.3142,26966.0
2017-12-27 15:30:00,56.3,56.33,56.28,56.28,29800.0,46.3142,46.3389,46.2978,46.2978,29800.0
2017-12-27 15:40:00,56.29,56.31,56.28,56.31,56666.0,46.306,46.3224,46.2978,46.3224,56666.0
2017-12-27 15:50:00,56.31,56.37,56.31,56.36,114804.0,46.3224,46.3718,46.3224,46.3636,114804.0
2017-12-28 09:30:00,56.53,56.7,56.3,56.3,50471.0,46.5034,46.6433,46.3142,46.3142,50471.0
2017-12-28 09:40:00,56.31,56.43,56.27,56.3,13400.0,46.3224,46.4212,46.2895,46.3142,13400.0
2017-12-28 09:50:00,56.31,56.34,56.26,56.29,41206.0,46.3224,46.3471,46.2813,46.306,41206.0
2017-12-28 10:00:00,56.3,56.37,56.25,56.25,24668.0,46.3142,46.3718,46.2731,46.2731,24668.0
2017-12-28 10:10:00,56.26,56.29,56.2,56.24,19861.0,46.2813,46.306,46.2319,46.2649,19861.0
2017-12-28 10:20:00,56.24,56.27,56.21,56.26,16672.0,46.2649,46.2895,46.2402,46.2813,16672.0
2017-12-28 10:30:00,56.27,56.3,56.22,56.23,17705.0,46.2895,46.3142,46.2484,46.2566,17705.0
2017-12-28 10:40:00,56.23,56.26,56.18,56.19,33941.0,46.2566,46.2813,46.2155,46.2237,33941.0
2017-12-28 10:50:00,56.19,56.25,56.13,56.2,34860.0,46.2237,46.2731,46.1744,46.2319,34860.0
2017-12-28 11:00:00,56.2,56.24,56.19,56.23,23462.0,46.2319,46.2649,46.2237,46.2566,23462.0
2017-12-28 11:10:00,56.23,56.24,56.18,56.24,40481.0,46.2566,46.2649,46.2155,46.2649,40481.0
2017-12-28 11:20:00,56.25,56.25,56.19,56.2,15884.0,46.2731,46.2731,46.2237,46.2319,15884.0
2017-12-28 11:30:00,56.2,56.37,56.19,56.34,22042.0,46.2319,46.3718,46.2237,46.3471,22042.0
2017-12-28 11:40:00,56.34,56.35,56.27,56.3,15736.0,46.3471,46.3553,46.2895,46.3142,15736.0
2017-12-28 11:50:00,56.29,56.36,56.28,56.28,16657.0,46.306,46.3636,46.2978,46.2978,16657.0
2017-12-28 12:00:00,56.29,56.32,56.29,56.32,11127.0,46.306,46.3307,46.306,46.3307,11127.0
2017-12-28 12:10:00,56.33,56.37,56.33,56.34,11158.0,46.3389,46.3718,46.3389,46.3471,11158.0
2017-12-28 12:20:00,56.34,56.37,56.33,56.37,9653.0,46.3471,46.3718,46.3389,46.3718,9653.0
2017-12-28 12:30:00,56.36,56.36,56.32,56.34,4681.0,46.3636,46.3636,46.3307,46.3471,4681.0
2017-12-28 12:40:00,56.34,56.4,56.34,56.38,19025.0,46.3471,46.3965,46.3471,46.38,19025.0
2017-12-28 12:50:00,56.37,56.37,56.32,56.33,9686.0,46.3718,46.3718,46.3307,46.3389,9686.0
2017-12-28 13:00:00,56.34,56.35,56.31,56.34,6277.0,46.3471,46.3553,46.3224,46.3471,6277.0
2017-12-28 13:10:00,56.34,56.36,56.32,56.33,10461.0,46.3471,46.3636,46.3307,46.3389,10461.0
2017-12-28 13:20:00,56.33,56.33,56.3,56.3,4996.0,46.3389,46.3389,46.3142,46.3142,4996.0
2017-12-28 13:30:00,56.3,56.32,56.27,56.28,12702.0,46.3142,46.3307,46.2895,46.2978,12702.0
2017-12-28 13:40:00,56.29,56.32,56.28,56.32,8298.0,46.306,46.3307,46.2978,46.3307,8298.0
2017-12-28 13:50:00,56.31,56.31,56.28,56.3,8535.0,46.3224,46.3224,46.2978,46.3142,8535.0
2017-12-28 14:00:00,56.29,56.31,56.26,56.28,11306.0,46.306,46.3224,46.2813,46.2978,11306.0
2017-12-28 14:10:00,56.27,56.28,56.26,56.27,10844.0,46.2895,46.2978,46.2813,46.2895,10844.0
2017-12-28 14:20:00,56.26,56.29,56.26,56.26,11826.0,46.2813,46.306,46.2813,46.2813,11826.0
2017-12-28 14:30:00,56.27,56.29,56.25,56.28,10197.0,46.2895,46.306,46.2731,46.2978,10197.0
2017-12-28 14:40:00,56.28,56.3,56.27,56.27,10296.0,46.2978,46.3142,46.2895,46.2895,10296.0
2017-12-28 14:50:00,56.28,56.3,56.27,56.29,19792.0,46.2978,46.3142,46.2895,46.306,19792.0
2017-12-28 15:00:00,56.3,56.31,56.28,56.29,13275.0,46.3142,46.3224,46.2978,46.306,13275.0
2017-12-28 15:10:00,56.29,56.31,56.28,56.3,16035.0,46.306,46.3224,46.2978,46.3142,16035.0
2017-12-28 15:20:00,56.3,56.38,56.29,56.38,39765.0,46.3142,46.38,46.306,46.38,39765.0
2017-12-28 15:30:00,56.37,56.38,56.34,56.38,25415.0,46.3718,46.38,46.3471,46.38,25415.0
2017-12-28 15:40:00,56.38,56.48,56.37,56.46,50825.0,46.38,46.4623,46.3718,46.4458,50825.0
2017-12-28 15:50:00,56.45,56.52,56.44,56.51,150350.0,46.4376,46.4952,46.4294,46.487,150350.0
2017-12-29 09:30:00,56.52,56.64,56.49,56.53,32253.0,46.4952,46.5939,46.4705,46.5034,32253.0
2017-12-29 09:40:00,56.52,56.55,56.47,56.54,19165.0,46.4952,46.5199,46.4541,46.5116,19165.0
2017-12-29 09:50:00,56.54,56.59,56.44,56.52,34518.0,46.5116,46.5528,46.4294,46.4952,34518.0
2017-12-29 10:00:00,56.52,56.54,56.49,56.53,9568.0,46.4952,46.5116,46.4705,46.5034,9568.0
2017-12-29 10:10:00,56.54,56.55,56.51,56.54,12582.0,46.5116,46.5199,46.487,46.5116,12582.0
2017-12-29 10:20:00,56.54,56.56,56.49,56.56,10985.0,46.5116,46.5281,46.4705,46.5281,10985.0
2017-12-29 10:30:00,56.56,56.57,56.47,56.47,7464.0,46.5281,46.5363,46.4541,46.4541,7464.0
2017-12-29 10:40:00,56.47,56.49,56.44,56.46,11320.0,46.4541,46.4705,46.4294,46.4458,11320.0
2017-12-29 10:50:00,56.47,56.55,56.47,56.53,13929.0,46.4541,46.5199,46.4541,46.5034,13929.0
2017-12-29 11:00:00,56.54,56.59,56.53,56.54,16166.0,46.5116,46.5528,46.5034,46.5116,16166.0
2017-12-29 11:10:00,56.54,56.55,56.46,56.48,42682.0,46.5116,46.5199,46.4458,46.4623,42682.0
2017-12-29 11:20:00,56.48,56.49,56.45,56.47,10328.0,46.4623,46.4705,46.4376,46.4541,10328.0
2017-12-29 11:30:00,56.47,56.49,56.45,56.48,7861.0,46.4541,46.4705,46.4376,46.4623,7861.0
2017-12-29 11:40:00,56.48,56.49,56.47,56.48,9840.0,46.4623,46.4705,46.4541,46.4623,9840.0
2017-12-29 11:50:00,56.5,56.55,56.46,56.47,10379.0,46.4787,46.5199,46.4458,46.4541,10379.0
2017-12-29 12:00:00,56.47,56.52,56.45,56.49,8453.0,46.4541,46.4952,46.4376,46.4705,8453.0
2017-12-29 12:10:00,56.49,56.49,56.44,56.45,8720.0,46.4705,46.4705,46.4294,46.4376,8720.0
2017-12-29 12:20:00,56.46,56.47,56.39,56.39,9997.0,46.4458,46.4541,46.3882,46.3882,9997.0
2017-12-29 12:30:00,56.4,56.44,56.39,56.44,5424.0,46.3965,46.4294,46.3882,46.4294,5424.0
2017-12-29 12:40:00,56.44,56.45,56.38,56.4,10821.0,46.4294,46.4376,46.38,46.3965,10821.0
2017-12-29 12:50:00,56.39,56.39,56.36,56.38,4571.0,46.3882,46.3882,46.3636,46.38,4571.0
2017-12-29 13:00:00,56.38,56.39,56.34,56.38,8422.0,46.38,46.3882,46.3471,46.38,8422.0
2017-12-29 13:10:00,56.37,56.39,56.35,56.37,14401.0,46.3718,46.3882,46.3553,46.3718,14401.0
2017-12-29 13:20:00,56.37,56.41,56.36,56.39,11521.0,46.3718,46.4047,46.3636,46.3882,11521.0
2017-12-29 13:30:00,56.39,56.4,56.37,56.39,18529.0,46.3882,46.3965,46.3718,46.3882,18529.0
2017-12-29 13:40:00,56.39,56.39,56.36,56.37,10108.0,46.3882,46.3882,46.3636,46.3718,10108.0
2017-12-29 13:50:00,56.37,56.38,56.35,56.37,7506.0,46.3718,46.38,46.3553,46.3718,7506.0
2017-12-29 14:00:00,56.36,56.43,56.36,56.42,6980.0,46.3636,46.4212,46.3636,46.4129,6980.0
2017-12-29 14:10:00,56.42,56.46,56.39,56.46,16830.0,46.4129,46.4458,46.3882,46.4458,16830.0
2017-12-29 14:20:00,56.47,56.51,56.45,56.5,10350.0,46.4541,46.487,46.4376,46.4787,10350.0
2017-12-29 14:30:00,56.5,56.5,56.45,56.48,10765.0,46.4787,46.4787,46.4376,46.4623,10765.0
2017-12-29 14:40:00,56.48,56.5,56.41,56.45,17452.0,46.4623,46.4787,46.4047,46.4376,17452.0
2017-12-29 14:50:00,56.46,56.46,56.44,56.46,12588.0,46.4458,46.4458,46.4294,46.4458,12588.0
2017-12-29 15:00:00,56.46,56.52,56.45,56.52,12708.0,46.4458,46.4952,46.4376,46.4952,12708.0
2017-12-29 15:10:00,56.52,56.53,56.49,56.5,26748.0,46.4952,46.5034,46.4705,46.4787,26748.0
2017-12-29 15:20:00,56.5,56.57,56.49,56.57,13596.0,46.4787,46.5363,46.4705,46.5363,13596.0
2017-12-29 15:30:00,56.57,56.58,56.51,56.52,28518.0,46.5363,46.5445,46.487,46.4952,28518.0
2017-12-29 15:40:00,56.51,56.53,56.47,56.49,46020.0,46.487,46.5034,46.4541,46.4705,46020.0
2017-12-29 15:50:00,56.49,56.49,56.32,56.33,242168.0,46.4705,46.4705,46.3307,46.3389,242168.0
2018-01-02 09:30:00,56.46,56.46,56.24,56.31,40434.0,46.4458,46.4458,46.2649,46.3224,40434.0
2018-01-02 09:40:00,56.33,56.37,56.06,56.08,40618.0,46.3389,46.3718,46.1168,46.1332,40618.0
2018-01-02 09:50:00,56.07,56.19,56.05,56.15,35667.0,46.125,46.2237,46.1086,46.1908,35667.0
2018-01-02 10:00:00,56.15,56.25,56.14,56.2,41166.0,46.1908,46.2731,46.1826,46.2319,41166.0
2018-01-02 10:10:00,56.19,56.19,56.02,56.03,37489.0,46.2237,46.2237,46.0839,46.0921,37489.0
2018-01-02 10:20:00,56.03,56.11,56.01,56.06,75065.0,46.0921,46.1579,46.0756,46.1168,75065.0
2018-01-02 10:30:00,56.07,56.07,55.91,55.99,70725.0,46.125,46.125,45.9934,46.0592,70725.0
2018-01-02 10:40:00,55.98,56.02,55.94,56.0,51592.0,46.051,46.0839,46.0181,46.0674,51592.0
2018-01-02 10:50:00,56.0,56.08,55.99,56.06,51241.0,46.0674,46.1332,46.0592,46.1168,51241.0
2018-01-02 11:00:00,56.05,56.07,55.92,55.92,34060.0,46.1086,46.125,46.0016,46.0016,34060.0
2018-01-02 11:10:00,55.92,55.93,55.81,55.85,29189.0,46.0016,46.0098,45.9111,45.944,29189.0
2018-01-02 11:20:00,55.85,55.88,55.8,55.84,26759.0,45.944,45.9687,45.9029,45.9358,26759.0
2018-01-02 11:30:00,55.84,55.84,55.73,55.73,21584.0,45.9358,45.9358,45.8453,45.8453,21584.0
2018-01-02 11:40:00,55.74,55.78,55.61,55.64,41187.0,45.8535,45.8864,45.7466,45.7713,41187.0
2018-01-02 11:50:00,55.63,55.67,55.54,55.55,64526.0,45.763,45.796,45.689,45.6972,64526.0
2018-01-02 12:00:00,55.55,55.71,55.54,55.66,101422.0,45.6972,45.8289,45.689,45.7877,101422.0
2018-01-02 12:10:00,55.66,55.72,55.66,55.69,44180.0,45.7877,45.8371,45.7877,45.8124,44180.0
2018-01-02 12:20:00,55.68,55.68,55.64,55.65,41624.0,45.8042,45.8042,45.7713,45.7795,41624.0
2018-01-02 12:30:00,55.65,55.7,55.62,55.65,24796.0,45.7795,45.8206,45.7548,45.7795,24796.0
2018-01-02 12:40:00,55.66,55.66,55.58,55.58,25488.0,45.7877,45.7877,45.7219,45.7219,25488.0
2018-01-02 12:50:00,55.59,55.62,55.55,55.57,35584.0,45.7301,45.7548,45.6972,45.7137,35584.0
2018-01-02 13:00:00,55.57,55.59,55.55,55.59,22644.0,45.7137,45.7301,45.6972,45.7301,22644.0
2018-01-02 13:10:00,55.58,55.59,55.54,55.58,54881.0,45.7219,45.7301,45.689,45.7219,54881.0
2018-01-02 13:20:00,55.58,55.59,55.5,55.54,31532.0,45.7219,45.7301,45.6561,45.689,31532.0
2018-01-02 13:30:00,55.53,55.54,55.49,55.53,28735.0,45.6808,45.689,45.6479,45.6808,28735.0
2018-01-02 13:40:00,55.53,55.54,55.5,55.52,24485.0,45.6808,45.689,45.6561,45.6726,24485.0
2018-01-02 13:50:00,55.52,55.53,55.46,55.48,55156.0,45.6726,45.6808,45.6232,45.6397,55156.0
2018-01-02 14:00:00,55.48,55.48,55.35,55.38,47407.0,45.6397,45.6397,45.5327,45.5574,47407.0
2018-01-02 14:10:00,55.38,55.4,55.31,55.31,62127.0,45.5574,45.5738,45.4998,45.4998,62127.0
2018-01-02 14:20:00,55.31,55.32,55.21,55.21,57366.0,45.4998,45.508,45.4175,45.4175,57366.0
2018-01-02 14:30:00,55.21,55.31,55.19,55.21,55556.0,45.4175,45.4998,45.4011,45.4175,55556.0
2018-01-02 14:40:00,55.21,55.21,55.1,55.11,47564.0,45.4175,45.4175,45.3271,45.3353,47564.0
2018-01-02 14:50:00,55.11,55.2,55.07,55.16,63579.0,45.3353,45.4093,45.3024,45.3764,63579.0
2018-01-02 15:00:00,55.16,55.18,55.11,55.16,40322.0,45.3764,45.3929,45.3353,45.3764,40322.0
2018-01-02 15:10:00,55.16,55.27,55.14,55.26,67726.0,45.3764,45.4669,45.36,45.4587,67726.0
2018-01-02 15:20:00,55.26,55.35,55.25,55.35,58937.0,45.4587,45.5327,45.4504,45.5327,58937.0
2018-01-02 15:30:00,55.35,55.35,55.25,55.25,70915.0,45.5327,45.5327,45.4504,45.4504,70915.0
2018-01-02 15:40:00,55.26,55.32,55.25,55.31,100441.0,45.4587,45.508,45.4504,45.4998,100441.0
2018-01-02 15:50:00,55.32,55.39,55.28,55.38,268519.0,45.508,45.5656,45.4751,45.5574,268519.0
2018-01-03 09:30:00,55.32,55.56,55.21,55.5,50276.0,45.508,45.7055,45.4175,45.6561,50276.0
2018-01-03 09:40:00,55.54,55.56,55.19,55.21,50209.0,45.689,45.7055,45.4011,45.4175,50209.0
2018-01-03 09:50:00,55.23,55.23,55.07,55.09,116905.0,45.434,45.434,45.3024,45.3188,116905.0
2018-01-03 10:00:00,55.1,55.34,55.09,55.33,89391.0,45.3271,45.5245,45.3188,45.5163,89391.0
2018-01-03 10:10:00,55.32,55.32,55.16,55.22,87740.0,45.508,45.508,45.3764,45.4258,87740.0
2018-01-03 10:20:00,55.22,55.31,55.19,55.3,53388.0,45.4258,45.4998,45.4011,45.4916,53388.0
2018-01-03 10:30:00,55.3,55.3,55.18,55.18,62092.0,45.4916,45.4916,45.3929,45.3929,62092.0
2018-01-03 10:40:00,55.18,55.19,55.02,55.03,72896.0,45.3929,45.4011,45.2612,45.2695,72896.0
2018-01-03 10:50:00,55.04,55.09,54.98,55.03,78412.0,45.2777,45.3188,45.2283,45.2695,78412.0
2018-01-03 11:00:00,55.03,55.06,54.86,55.02,200140.0,45.2695,45.2941,45.1296,45.2612,200140.0
2018-01-03 11:10:00,55.05,55.11,55.0,55.09,36854.0,45.2859,45.3353,45.2448,45.3188,36854.0
2018-01-03 11:20:00,55.1,55.13,55.03,55.03,30694.0,45.3271,45.3517,45.2695,45.2695,30694.0
2018-01-03 11:30:00,55.05,55.06,54.88,54.88,65017.0,45.2859,45.2941,45.1461,45.1461,65017.0
2018-01-03 11:40:00,54.9,55.04,54.89,54.99,35383.0,45.1625,45.2777,45.1543,45.2366,35383.0
2018-01-03 11:50:00,55.0,55.07,54.95,55.05,50544.0,45.2448,45.3024,45.2037,45.2859,50544.0
2018-01-03 12:00:00,55.05,55.12,55.04,55.05,43679.0,45.2859,45.3435,45.2777,45.2859,43679.0
2018-01-03 12:10:00,55.06,55.14,54.98,55.14,74244.0,45.2941,45.36,45.2283,45.36,74244.0
2018-01-03 12:20:00,55.13,55.2,55.12,55.2,23640.0,45.3517,45.4093,45.3435,45.4093,23640.0
2018-01-03 12:30:00,55.2,55.25,55.16,55.23,34130.0,45.4093,45.4504,45.3764,45.434,34130.0
2018-01-03 12:40:00,55.23,55.26,55.18,55.26,38083.0,45.434,45.4587,45.3929,45.4587,38083.0
2018-01-03 12:50:00,55.25,55.34,55.25,55.34,17340.0,45.4504,45.5245,45.4504,45.5245,17340.0
2018-01-03 13:00:00,55.34,55.37,55.33,55.36,19563.0,45.5245,45.5492,45.5163,45.5409,19563.0
2018-01-03 13:10:00,55.36,55.38,55.31,55.34,26737.0,45.5409,45.5574,45.4998,45.5245,26737.0
2018-01-03 13:20:00,55.34,55.34,55.29,55.34,30139.0,45.5245,45.5245,45.4834,45.5245,30139.0
2018-01-03 13:30:00,55.34,55.34,55.28,55.3,35969.0,45.5245,45.5245,45.4751,45.4916,35969.0
2018-01-03 13:40:00,55.3,55.31,55.27,55.29,25701.0,45.4916,45.4998,45.4669,45.4834,25701.0
2018-01-03 13:50:00,55.28,55.29,55.22,55.26,40721.0,45.4751,45.4834,45.4258,45.4587,40721.0
2018-01-03 14:00:00,55.25,55.29,55.21,55.23,52145.0,45.4504,45.4834,45.4175,45.434,52145.0
2018-01-03 14:10:00,55.23,55.26,55.2,55.23,44828.0,45.434,45.4587,45.4093,45.434,44828.0
2018-01-03 14:20:00,55.21,55.26,55.18,55.21,33835.0,45.4175,45.4587,45.3929,45.4175,33835.0
2018-01-03 14:30:00,55.21,55.31,55.17,55.3,84610.0,45.4175,45.4998,45.3846,45.4916,84610.0
2018-01-03 14:40:00,55.31,55.33,55.17,55.17,68516.0,45.4998,45.5163,45.3846,45.3846,68516.0
2018-01-03 14:50:00,55.17,55.21,55.17,55.2,49287.0,45.3846,45.4175,45.3846,45.4093,49287.0
2018-01-03 15:00:00,55.2,55.21,55.17,55.2,55776.0,45.4093,45.4175,45.3846,45.4093,55776.0
2018-01-03 15:10:00,55.2,55.21,55.13,55.14,79057.0,45.4093,45.4175,45.3517,45.36,79057.0
2018-01-03 15:20:00,55.15,55.16,55.08,55.14,62019.0,45.3682,45.3764,45.3106,45.36,62019.0
2018-01-03 15:30:00,55.13,55.24,55.1,55.21,80567.0,45.3517,45.4422,45.3271,45.4175,80567.0
2018-01-03 15:40:00,55.21,55.34,55.2,55.29,162606.0,45.4175,45.5245,45.4093,45.4834,162606.0
2018-01-03 15:50:00,55.29,55.39,55.28,55.33,285997.0,45.4834,45.5656,45.4751,45.5163,285997.0
2018-01-04 09:30:00,55.43,55.48,55.3,55.43,63407.0,45.5985,45.6397,45.4916,45.5985,63407.0
2018-01-04 09:40:00,55.43,55.64,55.42,55.55,36481.0,45.5985,45.7713,45.5903,45.6972,36481.0
2018-01-04 09:50:00,55.54,55.66,55.45,55.66,26359.0,45.689,45.7877,45.615,45.7877,26359.0
2018-01-04 10:00:00,55.66,55.79,55.62,55.77,35609.0,45.7877,45.8947,45.7548,45.8782,35609.0
2018-01-04 10:10:00,55.78,55.8,55.65,55.69,19836.0,45.8864,45.9029,45.7795,45.8124,19836.0
2018-01-04 10:20:00,55.69,55.71,55.6,55.63,18388.0,45.8124,45.8289,45.7384,45.763,18388.0
2018-01-04 10:30:00,55.64,55.67,55.58,55.64,26837.0,45.7713,45.796,45.7219,45.7713,26837.0
2018-01-04 10:40:00,55.65,55.68,55.6,55.6,81258.0,45.7795,45.8042,45.7384,45.7384,81258.0
2018-01-04 10:50:00,55.6,55.61,55.45,55.5,33264.0,45.7384,45.7466,45.615,45.6561,33264.0
2018-01-04 11:00:00,55.52,55.53,55.42,55.42,29920.0,45.6726,45.6808,45.5903,45.5903,29920.0
2018-01-04 11:10:00,55.44,55.46,55.33,55.37,31541.0,45.6067,45.6232,45.5163,45.5492,31541.0
2018-01-04 11:20:00,55.37,55.37,55.27,55.28,40875.0,45.5492,45.5492,45.4669,45.4751,40875.0
2018-01-04 11:30:00,55.28,55.33,55.26,55.26,29332.0,45.4751,45.5163,45.4587,45.4587,29332.0
2018-01-04 11:40:00,55.25,55.42,55.2,55.4,90962.0,45.4504,45.5903,45.4093,45.5738,90962.0
2018-01-04 11:50:00,55.38,55.38,55.21,55.26,29734.0,45.5574,45.5574,45.4175,45.4587,29734.0
2018-01-04 12:00:00,55.25,55.28,55.22,55.24,23432.0,45.4504,45.4751,45.4258,45.4422,23432.0
2018-01-04 12:10:00,55.24,55.25,55.15,55.16,26618.0,45.4422,45.4504,45.3682,45.3764,26618.0
2018-01-04 12:20:00,55.16,55.19,55.09,55.19,122449.0,45.3764,45.4011,45.3188,45.4011,122449.0
2018-01-04 12:30:00,55.19,55.32,55.13,55.28,94521.0,45.4011,45.508,45.3517,45.4751,94521.0
2018-01-04 12:40:00,55.27,55.35,55.18,55.35,40763.0,45.4669,45.5327,45.3929,45.5327,40763.0
2018-01-04 12:50:00,55.35,55.36,55.29,55.31,25573.0,45.5327,45.5409,45.4834,45.4998,25573.0
2018-01-04 13:00:00,55.3,55.35,55.27,55.3,91490.0,45.4916,45.5327,45.4669,45.4916,91490.0
2018-01-04 13:10:00,55.29,55.4,55.27,55.39,200377.0,45.4834,45.5738,45.4669,45.5656,200377.0
2018-01-04 13:20:00,55.41,55.49,55.37,55.46,38136.0,45.5821,45.6479,45.5492,45.6232,38136.0
2018-01-04 13:30:00,55.46,55.47,55.38,55.44,30845.0,45.6232,45.6314,45.5574,45.6067,30845.0
2018-01-04 13:40:00,55.45,55.49,55.42,55.43,29750.0,45.615,45.6479,45.5903,45.5985,29750.0
2018-01-04 13:50:00,55.44,55.44,55.29,55.39,54787.0,45.6067,45.6067,45.4834,45.5656,54787.0
2018-01-04 14:00:00,55.38,55.45,55.32,55.39,25633.0,45.5574,45.615,45.508,45.5656,25633.0
2018-01-04 14:10:00,55.39,55.46,55.39,55.42,39497.0,45.5656,45.6232,45.5656,45.5903,39497.0
2018-01-04 14:20:00,55.41,55.45,55.35,55.35,52153.0,45.5821,45.615,45.5327,45.5327,52153.0
2018-01-04 14:30:00,55.34,55.37,55.3,55.35,31785.0,45.5245,45.5492,45.4916,45.5327,31785.0
2018-01-04 14:40:00,55.35,55.39,55.32,55.37,19222.0,45.5327,45.5656,45.508,45.5492,19222.0
2018-01-04 14:50:00,55.37,55.38,55.33,55.36,30432.0,45.5492,45.5574,45.5163,45.5409,30432.0
2018-01-04 15:00:00,55.36,55.39,55.29,55.32,49527.0,45.5409,45.5656,45.4834,45.508,49527.0
2018-01-04 15:10:00,55.32,55.39,55.3,55.36,63107.0,45.508,45.5656,45.4916,45.5409,63107.0
2018-01-04 15:20:00,55.36,55.38,55.3,55.37,41728.0,45.5409,45.5574,45.4916,45.5492,41728.0
2018-01-04 15:30:00,55.37,55.4,55.35,55.36,41100.0,45.5492,45.5738,45.5327,45.5409,41100.0
2018-01-04 15:40:00,55.36,55.38,55.25,55.29,86258.0,45.5409,45.5574,45.4504,45.4834,86258.0
2018-01-04 15:50:00,55.28,55.34,55.26,55.32,274064.0,45.4751,45.5245,45.4587,45.508,274064.0
2018-01-05 09:30:00,55.44,55.55,55.24,55.25,50142.0,45.6067,45.6972,45.4422,45.4504,50142.0
2018-01-05 09:40:00,55.23,55.42,55.12,55.12,131201.0,45.434,45.5903,45.3435,45.3435,131201.0
2018-01-05 09:50:00,55.13,55.15,54.87,54.87,93826.0,45.3517,45.3682,45.1378,45.1378,93826.0
2018-01-05 10:00:00,54.89,55.18,54.88,55.13,83359.0,45.1543,45.3929,45.1461,45.3517,83359.0
2018-01-05 10:10:00,55.13,55.18,55.08,55.16,107543.0,45.3517,45.3929,45.3106,45.3764,107543.0
2018-01-05 10:20:00,55.15,55.16,54.99,55.0,57724.0,45.3682,45.3764,45.2366,45.2448,57724.0
2018-01-05 10:30:00,55.01,55.07,55.0,55.06,74729.0,45.253,45.3024,45.2448,45.2941,74729.0
2018-01-05 10:40:00,55.06,55.13,55.04,55.11,32595.0,45.2941,45.3517,45.2777,45.3353,32595.0
2018-01-05 10:50:00,55.11,55.11,55.01,55.03,57586.0,45.3353,45.3353,45.253,45.2695,57586.0
2018-01-05 11:00:00,55.03,55.07,55.0,55.05,40862.0,45.2695,45.3024,45.2448,45.2859,40862.0
2018-01-05 11:10:00,55.05,55.06,55.02,55.03,32690.0,45.2859,45.2941,45.2612,45.2695,32690.0
2018-01-05 11:20:00,55.03,55.04,55.02,55.03,33537.0,45.2695,45.2777,45.2612,45.2695,33537.0
2018-01-05 11:30:00,55.03,55.1,55.02,55.08,121268.0,45.2695,45.3271,45.2612,45.3106,121268.0
2018-01-05 11:40:00,55.08,55.14,55.08,55.14,25928.0,45.3106,45.36,45.3106,45.36,25928.0
2018-01-05 11:50:00,55.14,55.17,55.11,55.12,23040.0,45.36,45.3846,45.3353,45.3435,23040.0
2018-01-05 12:00:00,55.13,55.13,55.09,55.1,28652.0,45.3517,45.3517,45.3188,45.3271,28652.0
2018-01-05 12:10:00,55.1,55.17,55.09,55.17,17143.0,45.3271,45.3846,45.3188,45.3846,17143.0
2018-01-05 12:20:00,55.16,55.21,55.15,55.2,57900.0,45.3764,45.4175,45.3682,45.4093,57900.0
2018-01-05 12:30:00,55.19,55.22,55.18,55.2,24935.0,45.4011,45.4258,45.3929,45.4093,24935.0
2018-01-05 12:40:00,55.2,55.23,55.16,55.21,23735.0,45.4093,45.434,45.3764,45.4175,23735.0
2018-01-05 12:50:00,55.2,55.21,55.16,55.19,37250.0,45.4093,45.4175,45.3764,45.4011,37250.0
2018-01-05 13:00:00,55.19,55.24,55.18,55.23,15936.0,45.4011,45.4422,45.3929,45.434,15936.0
2018-01-05 13:10:00,55.23,55.26,55.22,55.26,17770.0,45.434,45.4587,45.4258,45.4587,17770.0
2018-01-05 13:20:00,55.26,55.29,55.23,55.28,24983.0,45.4587,45.4834,45.434,45.4751,24983.0
2018-01-05 13:30:00,55.29,55.31,55.28,55.29,34507.0,45.4834,45.4998,45.4751,45.4834,34507.0
2018-01-05 13:40:00,55.29,55.29,55.22,55.22,36744.0,45.4834,45.4834,45.4258,45.4258,36744.0
2018-01-05 13:50:00,55.22,55.24,55.2,55.2,24363.0,45.4258,45.4422,45.4093,45.4093,24363.0
2018-01-05 14:00:00,55.21,55.26,55.21,55.22,21471.0,45.4175,45.4587,45.4175,45.4258,21471.0
2018-01-05 14:10:00,55.22,55.23,55.19,55.21,19718.0,45.4258,45.434,45.4011,45.4175,19718.0
2018-01-05 14:20:00,55.21,55.29,55.2,55.28,46498.0,45.4175,45.4834,45.4093,45.4751,46498.0
2018-01-05 14:30:00,55.29,55.34,55.26,55.31,24349.0,45.4834,45.5245,45.4587,45.4998,24349.0
2018-01-05 14:40:00,55.31,55.32,55.28,55.31,14076.0,45.4998,45.508,45.4751,45.4998,14076.0
2018-01-05 14:50:00,55.32,55.37,55.31,55.31,19237.0,45.508,45.5492,45.4998,45.4998,19237.0
2018-01-05 15:00:00,55.32,55.39,55.31,55.39,26162.0,45.508,45.5656,45.4998,45.5656,26162.0
2018-01-05 15:10:00,55.39,55.4,55.34,55.4,20566.0,45.5656,45.5738,45.5245,45.5738,20566.0
2018-01-05 15:20:00,55.39,55.44,55.39,55.44,27105.0,45.5656,45.6067,45.5656,45.6067,27105.0
2018-01-05 15:30:00,55.44,55.47,55.4,55.43,36414.0,45.6067,45.6314,45.5738,45.5985,36414.0
2018-01-05 15:40:00,55.44,55.54,55.43,55.49,74245.0,45.6067,45.689,45.5985,45.6479,74245.0
2018-01-05 15:50:00,55.5,55.59,55.49,55.52,321912.0,45.6561,45.7301,45.6479,45.6726,321912.0
2018-01-08 09:30:00,55.61,55.65,55.35,55.49,65686.0,45.7466,45.7795,45.5327,45.6479,65686.0
2018-01-08 09:40:00,55.51,55.56,55.45,55.48,37756.0,45.6643,45.7055,45.615,45.6397,37756.0
2018-01-08 09:50:00,55.49,55.52,55.32,55.44,27449.0,45.6479,45.6726,45.508,45.6067,27449.0
2018-01-08 10:00:00,55.42,55.54,55.35,55.46,60626.0,45.5903,45.689,45.5327,45.6232,60626.0
2018-01-08 10:10:00,55.45,55.57,55.37,55.5,46242.0,45.615,45.7137,45.5492,45.6561,46242.0
2018-01-08 10:20:00,55.5,55.52,55.41,55.41,29795.0,45.6561,45.6726,45.5821,45.5821,29795.0
2018-01-08 10:30:00,55.42,55.45,55.4,55.42,25067.0,45.5903,45.615,45.5738,45.5903,25067.0
2018-01-08 10:40:00,55.43,55.49,55.39,55.41,35288.0,45.5985,45.6479,45.5656,45.5821,35288.0
2018-01-08 10:50:00,55.41,55.43,55.38,55.41,20547.0,45.5821,45.5985,45.5574,45.5821,20547.0
2018-01-08 11:00:00,55.41,55.52,55.4,55.47,35874.0,45.5821,45.6726,45.5738,45.6314,35874.0
2018-01-08 11:10:00,55.47,55.48,55.42,55.44,21911.0,45.6314,45.6397,45.5903,45.6067,21911.0
2018-01-08 11:20:00,55.44,55.47,55.42,55.43,31907.0,45.6067,45.6314,45.5903,45.5985,31907.0
2018-01-08 11:30:00,55.43,55.47,55.4,55.46,39057.0,45.5985,45.6314,45.5738,45.6232,39057.0
2018-01-08 11:40:00,55.45,55.5,55.44,55.48,28891.0,45.615,45.6561,45.6067,45.6397,28891.0
2018-01-08 11:50:00,55.48,55.52,55.48,55.49,52656.0,45.6397,45.6726,45.6397,45.6479,52656.0
2018-01-08 12:00:00,55.5,55.52,55.47,55.48,50078.0,45.6561,45.6726,45.6314,45.6397,50078.0
2018-01-08 12:10:00,55.49,55.56,55.47,55.52,56844.0,45.6479,45.7055,45.6314,45.6726,56844.0
2018-01-08 12:20:00,55.53,55.56,55.51,55.54,35576.0,45.6808,45.7055,45.6643,45.689,35576.0
2018-01-08 12:30:00,55.54,55.57,55.5,55.54,24455.0,45.689,45.7137,45.6561,45.689,24455.0
2018-01-08 12:40:00,55.54,55.56,55.51,55.55,24133.0,45.689,45.7055,45.6643,45.6972,24133.0
2018-01-08 12:50:00,55.55,55.56,55.52,55.53,35696.0,45.6972,45.7055,45.6726,45.6808,35696.0
2018-01-08 13:00:00,55.53,55.54,55.51,55.53,46075.0,45.6808,45.689,45.6643,45.6808,46075.0
2018-01-08 13:10:00,55.53,55.59,55.52,55.56,37220.0,45.6808,45.7301,45.6726,45.7055,37220.0
2018-01-08 13:20:00,55.56,55.63,55.54,55.6,32305.0,45.7055,45.763,45.689,45.7384,32305.0
2018-01-08 13:30:00,55.6,55.69,55.6,55.68,22847.0,45.7384,45.8124,45.7384,45.8042,22847.0
2018-01-08 13:40:00,55.68,55.73,55.68,55.71,25238.0,45.8042,45.8453,45.8042,45.8289,25238.0
2018-01-08 13:50:00,55.72,55.76,55.72,55.75,28690.0,45.8371,45.87,45.8371,45.8618,28690.0
2018-01-08 14:00:00,55.76,55.8,55.76,55.78,42820.0,45.87,45.9029,45.87,45.8864,42820.0
2018-01-08 14:10:00,55.79,55.79,55.76,55.76,25036.0,45.8947,45.8947,45.87,45.87,25036.0
2018-01-08 14:20:00,55.77,55.77,55.67,55.68,28439.0,45.8782,45.8782,45.796,45.8042,28439.0
2018-01-08 14:30:00,55.68,55.7,55.64,55.68,25687.0,45.8042,45.8206,45.7713,45.8042,25687.0
2018-01-08 14:40:00,55.68,55.71,55.67,55.71,24401.0,45.8042,45.8289,45.796,45.8289,24401.0
2018-01-08 14:50:00,55.71,55.76,55.67,55.75,37179.0,45.8289,45.87,45.796,45.8618,37179.0
2018-01-08 15:00:00,55.76,55.81,55.75,55.78,38525.0,45.87,45.9111,45.8618,45.8864,38525.0
2018-01-08 15:10:00,55.78,55.79,55.73,55.73,37914.0,45.8864,45.8947,45.8453,45.8453,37914.0
2018-01-08 15:20:00,55.73,55.76,55.72,55.76,40049.0,45.8453,45.87,45.8371,45.87,40049.0
2018-01-08 15:30:00,55.76,55.82,55.71,55.75,81956.0,45.87,45.9193,45.8289,45.8618,81956.0
2018-01-08 15:40:00,55.75,55.77,55.72,55.77,91962.0,45.8618,45.8782,45.8371,45.8782,91962.0
2018-01-08 15:50:00,55.77,55.77,55.68,55.7,224491.0,45.8782,45.8782,45.8042,45.8206,224491.0
2018-01-09 09:30:00,55.79,56.01,55.77,55.91,72713.0,45.8947,46.0756,45.8782,45.9934,72713.0
2018-01-09 09:40:00,55.91,56.13,55.84,56.06,119317.0,45.9934,46.1744,45.9358,46.1168,119317.0
2018-01-09 09:50:00,56.07,56.07,55.91,56.02,39975.0,46.125,46.125,45.9934,46.0839,39975.0
2018-01-09 10:00:00,56.02,56.2,56.01,56.16,56387.0,46.0839,46.2319,46.0756,46.199,56387.0
2018-01-09 10:10:00,56.16,56.27,56.15,56.24,25637.0,46.199,46.2895,46.1908,46.2649,25637.0
2018-01-09 10:20:00,56.24,56.36,56.24,56.36,23349.0,46.2649,46.3636,46.2649,46.3636,23349.0
2018-01-09 10:30:00,56.37,56.42,56.34,56.37,64159.0,46.3718,46.4129,46.3471,46.3718,64159.0
2018-01-09 10:40:00,56.36,56.39,56.34,56.36,42219.0,46.3636,46.3882,46.3471,46.3636,42219.0
2018-01-09 10:50:00,56.37,56.42,56.27,56.28,102767.0,46.3718,46.4129,46.2895,46.2978,102767.0
2018-01-09 11:00:00,56.28,56.41,56.27,56.37,96365.0,46.2978,46.4047,46.2895,46.3718,96365.0
2018-01-09 11:10:00,56.37,56.43,56.34,56.37,129689.0,46.3718,46.4212,46.3471,46.3718,129689.0
2018-01-09 11:20:00,56.38,56.45,56.34,56.36,78116.0,46.38,46.4376,46.3471,46.3636,78116.0
2018-01-09 11:30:00,56.36,56.38,56.33,56.37,34615.0,46.3636,46.38,46.3389,46.3718,34615.0
2018-01-09 11:40:00,56.38,56.42,56.32,56.37,97574.0,46.38,46.4129,46.3307,46.3718,97574.0
2018-01-09 11:50:00,56.38,56.38,56.34,56.37,36827.0,46.38,46.38,46.3471,46.3718,36827.0
2018-01-09 12:00:00,56.36,56.49,56.34,56.47,54449.0,46.3636,46.4705,46.3471,46.4541,54449.0
2018-01-09 12:10:00,56.47,56.51,56.41,56.42,48435.0,46.4541,46.487,46.4047,46.4129,48435.0
2018-01-09 12:20:00,56.43,56.43,56.32,56.38,44967.0,46.4212,46.4212,46.3307,46.38,44967.0
2018-01-09 12:30:00,56.39,56.39,56.35,56.38,31489.0,46.3882,46.3882,46.3553,46.38,31489.0
2018-01-09 12:40:00,56.37,56.45,56.34,56.42,54193.0,46.3718,46.4376,46.3471,46.4129,54193.0
2018-01-09 12:50:00,56.42,56.42,56.37,56.41,282088.0,46.4129,46.4129,46.3718,46.4047,282088.0
2018-01-09 13:00:00,56.4,56.42,56.36,56.4,36321.0,46.3965,46.4129,46.3636,46.3965,36321.0
2018-01-09 13:10:00,56.39,56.43,56.37,56.43,25267.0,46.3882,46.4212,46.3718,46.4212,25267.0
2018-01-09 13:20:00,56.43,56.57,56.42,56.54,101586.0,46.4212,46.5363,46.4129,46.5116,101586.0
2018-01-09 13:30:00,56.54,56.54,56.4,56.41,62761.0,46.5116,46.5116,46.3965,46.4047,62761.0
2018-01-09 13:40:00,56.41,56.42,56.34,56.35,38344.0,46.4047,46.4129,46.3471,46.3553,38344.0
2018-01-09 13:50:00,56.36,56.4,56.35,56.38,28297.0,46.3636,46.3965,46.3553,46.38,28297.0
2018-01-09 14:00:00,56.38,56.42,56.37,56.39,32469.0,46.38,46.4129,46.3718,46.3882,32469.0
2018-01-09 14:10:00,56.38,56.38,56.31,56.34,159100.0,46.38,46.38,46.3224,46.3471,159100.0
2018-01-09 14:20:00,56.34,56.39,56.32,56.38,37297.0,46.3471,46.3882,46.3307,46.38,37297.0
2018-01-09 14:30:00,56.38,56.4,56.32,56.32,65499.0,46.38,46.3965,46.3307,46.3307,65499.0
2018-01-09 14:40:00,56.33,56.41,56.33,56.41,29827.0,46.3389,46.4047,46.3389,46.4047,29827.0
2018-01-09 14:50:00,56.41,56.42,56.35,56.41,39262.0,46.4047,46.4129,46.3553,46.4047,39262.0
2018-01-09 15:00:00,56.41,56.41,56.35,56.36,58503.0,46.4047,46.4047,46.3553,46.3636,58503.0
2018-01-09 15:10:00,56.36,56.36,56.26,56.3,79374.0,46.3636,46.3636,46.2813,46.3142,79374.0
2018-01-09 15:20:00,56.3,56.31,56.2,56.23,74923.0,46.3142,46.3224,46.2319,46.2566,74923.0
2018-01-09 15:30:00,56.23,56.31,56.22,56.29,84051.0,46.2566,46.3224,46.2484,46.306,84051.0
2018-01-09 15:40:00,56.29,56.31,56.19,56.21,145495.0,46.306,46.3224,46.2237,46.2402,145495.0
2018-01-09 15:50:00,56.21,56.24,56.15,56.18,289312.0,46.2402,46.2649,46.1908,46.2155,289312.0
2018-01-10 09:30:00,56.06,56.2,55.99,56.2,64806.0,46.1168,46.2319,46.0592,46.2319,64806.0
2018-01-10 09:40:00,56.17,56.19,55.87,55.89,36993.0,46.2073,46.2237,45.9605,45.9769,36993.0
2018-01-10 09:50:00,55.87,56.01,55.65,56.0,70935.0,45.9605,46.0756,45.7795,46.0674,70935.0
2018-01-10 10:00:00,55.99,56.04,55.94,55.96,29900.0,46.0592,46.1003,46.0181,46.0345,29900.0
2018-01-10 10:10:00,55.96,55.96,55.75,55.78,101192.0,46.0345,46.0345,45.8618,45.8864,101192.0
2018-01-10 10:20:00,55.79,55.8,55.56,55.56,187090.0,45.8947,45.9029,45.7055,45.7055,187090.0
2018-01-10 10:30:00,55.54,55.66,55.49,55.64,117480.0,45.689,45.7877,45.6479,45.7713,117480.0
2018-01-10 10:40:00,55.65,55.66,55.44,55.51,105427.0,45.7795,45.7877,45.6067,45.6643,105427.0
2018-01-10 10:50:00,55.51,55.65,55.47,55.65,137972.0,45.6643,45.7795,45.6314,45.7795,137972.0
2018-01-10 11:00:00,55.65,55.72,55.64,55.66,84369.0,45.7795,45.8371,45.7713,45.7877,84369.0
2018-01-10 11:10:00,55.66,55.78,55.65,55.75,53943.0,45.7877,45.8864,45.7795,45.8618,53943.0
2018-01-10 11:20:00,55.75,55.78,55.7,55.72,37713.0,45.8618,45.8864,45.8206,45.8371,37713.0
2018-01-10 11:30:00,55.71,55.76,55.68,55.73,24745.0,45.8289,45.87,45.8042,45.8453,24745.0
2018-01-10 11:40:00,55.73,55.76,55.73,55.73,25231.0,45.8453,45.87,45.8453,45.8453,25231.0
2018-01-10 11:50:00,55.73,55.77,55.7,55.75,22152.0,45.8453,45.8782,45.8206,45.8618,22152.0
2018-01-10 12:00:00,55.75,55.75,55.7,55.71,24573.0,45.8618,45.8618,45.8206,45.8289,24573.0
2018-01-10 12:10:00,55.7,55.7,55.64,55.67,42096.0,45.8206,45.8206,45.7713,45.796,42096.0
2018-01-10 12:20:00,55.67,55.73,55.66,55.7,27911.0,45.796,45.8453,45.7877,45.8206,27911.0
2018-01-10 12:30:00,55.7,55.72,55.63,55.63,20867.0,45.8206,45.8371,45.763,45.763,20867.0
2018-01-10 12:40:00,55.64,55.64,55.59,55.63,36251.0,45.7713,45.7713,45.7301,45.763,36251.0
2018-01-10 12:50:00,55.63,55.69,55.59,55.69,63923.0,45.763,45.8124,45.7301,45.8124,63923.0
2018-01-10 13:00:00,55.69,55.72,55.67,55.69,27445.0,45.8124,45.8371,45.796,45.8124,27445.0
2018-01-10 13:10:00,55.69,55.69,55.66,55.66,30298.0,45.8124,45.8124,45.7877,45.7877,30298.0
2018-01-10 13:20:00,55.66,55.68,55.58,55.59,35985.0,45.7877,45.8042,45.7219,45.7301,35985.0
2018-01-10 13:30:00,55.58,55.68,55.58,55.68,26242.0,45.7219,45.8042,45.7219,45.8042,26242.0
2018-01-10 13:40:00,55.67,55.7,55.66,55.68,17985.0,45.796,45.8206,45.7877,45.8042,17985.0
2018-01-10 13:50:00,55.67,55.67,55.59,55.61,37865.0,45.796,45.796,45.7301,45.7466,37865.0
2018-01-10 14:00:00,55.6,55.63,55.58,55.61,29464.0,45.7384,45.763,45.7219,45.7466,29464.0
2018-01-10 14:10:00,55.61,55.61,55.56,55.58,39417.0,45.7466,45.7466,45.7055,45.7219,39417.0
2018-01-10 14:20:00,55.57,55.62,55.54,55.61,50198.0,45.7137,45.7548,45.689,45.7466,50198.0
2018-01-10 14:30:00,55.62,55.68,55.61,55.65,46770.0,45.7548,45.8042,45.7466,45.7795,46770.0
2018-01-10 14:40:00,55.64,55.66,55.59,55.59,58079.0,45.7713,45.7877,45.7301,45.7301,58079.0
2018-01-10 14:50:00,55.6,55.65,55.59,55.65,52932.0,45.7384,45.7795,45.7301,45.7795,52932.0
2018-01-10 15:00:00,55.65,55.66,55.64,55.65,101511.0,45.7795,45.7877,45.7713,45.7795,101511.0
2018-01-10 15:10:00,55.65,55.65,55.59,55.61,48067.0,45.7795,45.7795,45.7301,45.7466,48067.0
2018-01-10 15:20:00,55.61,55.65,55.59,55.61,70117.0,45.7466,45.7795,45.7301,45.7466,70117.0
2018-01-10 15:30:00,55.61,55.66,55.59,55.65,120291.0,45.7466,45.7877,45.7301,45.7795,120291.0
2018-01-10 15:40:00,55.66,55.68,55.62,55.66,145311.0,45.7877,45.8042,45.7548,45.7877,145311.0
2018-01-10 15:50:00,55.66,55.7,55.65,55.67,349282.0,45.7877,45.8206,45.7795,45.796,349282.0
2018-01-11 09:30:00,55.84,55.96,55.74,55.94,25680.0,45.9358,46.0345,45.8535,46.0181,25680.0
2018-01-11 09:40:00,55.94,56.03,55.84,56.0,23089.0,46.0181,46.0921,45.9358,46.0674,23089.0
2018-01-11 09:50:00,56.02,56.04,55.93,56.0,25977.0,46.0839,46.1003,46.0098,46.0674,25977.0
2018-01-11 10:00:00,56.0,56.01,55.89,55.89,14512.0,46.0674,46.0756,45.9769,45.9769,14512.0
2018-01-11 10:10:00,55.9,55.93,55.76,55.78,55535.0,45.9852,46.0098,45.87,45.8864,55535.0
2018-01-11 10:20:00,55.79,55.79,55.65,55.69,29097.0,45.8947,45.8947,45.7795,45.8124,29097.0
2018-01-11 10:30:00,55.69,55.69,55.54,55.58,61641.0,45.8124,45.8124,45.689,45.7219,61641.0
2018-01-11 10:40:00,55.58,55.76,55.58,55.74,18991.0,45.7219,45.87,45.7219,45.8535,18991.0
2018-01-11 10:50:00,55.74,55.8,55.66,55.74,21808.0,45.8535,45.9029,45.7877,45.8535,21808.0
2018-01-11 11:00:00,55.75,55.76,55.61,55.63,44601.0,45.8618,45.87,45.7466,45.763,44601.0
2018-01-11 11:10:00,55.64,55.64,55.61,55.63,22933.0,45.7713,45.7713,45.7466,45.763,22933.0
2018-01-11 11:20:00,55.64,55.66,55.57,55.58,65122.0,45.7713,45.7877,45.7137,45.7219,65122.0
2018-01-11 11:30:00,55.58,55.6,55.5,55.54,92017.0,45.7219,45.7384,45.6561,45.689,92017.0
2018-01-11 11:40:00,55.55,55.6,55.53,55.6,56434.0,45.6972,45.7384,45.6808,45.7384,56434.0
2018-01-11 11:50:00,55.6,55.65,55.6,55.62,57286.0,45.7384,45.7795,45.7384,45.7548,57286.0
2018-01-11 12:00:00,55.61,55.67,55.6,55.63,40019.0,45.7466,45.796,45.7384,45.763,40019.0
2018-01-11 12:10:00,55.63,55.64,55.55,55.59,46272.0,45.763,45.7713,45.6972,45.7301,46272.0
2018-01-11 12:20:00,55.6,55.63,55.57,55.6,18894.0,45.7384,45.763,45.7137,45.7384,18894.0
2018-01-11 12:30:00,55.61,55.63,55.59,55.6,30090.0,45.7466,45.763,45.7301,45.7384,30090.0
2018-01-11 12:40:00,55.6,55.61,55.53,55.57,41367.0,45.7384,45.7466,45.6808,45.7137,41367.0
2018-01-11 12:50:00,55.56,55.59,55.53,55.59,28378.0,45.7055,45.7301,45.6808,45.7301,28378.0
2018-01-11 13:00:00,55.59,55.61,55.56,55.59,62069.0,45.7301,45.7466,45.7055,45.7301,62069.0
2018-01-11 13:10:00,55.6,55.63,55.58,55.63,79506.0,45.7384,45.763,45.7219,45.763,79506.0
2018-01-11 13:20:00,55.63,55.65,55.58,55.59,20595.0,45.763,45.7795,45.7219,45.7301,20595.0
2018-01-11 13:30:00,55.59,55.61,55.58,55.59,30788.0,45.7301,45.7466,45.7219,45.7301,30788.0
2018-01-11 13:40:00,55.6,55.64,55.58,55.61,28801.0,45.7384,45.7713,45.7219,45.7466,28801.0
2018-01-11 13:50:00,55.62,55.62,55.58,55.59,10216.0,45.7548,45.7548,45.7219,45.7301,10216.0
2018-01-11 14:00:00,55.58,55.61,55.56,55.59,18979.0,45.7219,45.7466,45.7055,45.7301,18979.0
2018-01-11 14:10:00,55.59,55.61,55.56,55.56,21786.0,45.7301,45.7466,45.7055,45.7055,21786.0
2018-01-11 14:20:00,55.56,55.62,55.54,55.62,39185.0,45.7055,45.7548,45.689,45.7548,39185.0
2018-01-11 14:30:00,55.62,55.62,55.54,55.55,30863.0,45.7548,45.7548,45.689,45.6972,30863.0
2018-01-11 14:40:00,55.55,55.55,55.53,55.55,17875.0,45.6972,45.6972,45.6808,45.6972,17875.0
2018-01-11 14:50:00,55.55,55.58,55.54,55.58,13624.0,45.6972,45.7219,45.689,45.7219,13624.0
2018-01-11 15:00:00,55.58,55.67,55.57,55.67,57427.0,45.7219,45.796,45.7137,45.796,57427.0
2018-01-11 15:10:00,55.66,55.67,55.63,55.66,35436.0,45.7877,45.796,45.763,45.7877,35436.0
2018-01-11 15:20:00,55.66,55.66,55.6,55.64,42122.0,45.7877,45.7877,45.7384,45.7713,42122.0
2018-01-11 15:30:00,55.63,55.66,55.62,55.65,37478.0,45.763,45.7877,45.7548,45.7795,37478.0
2018-01-11 15:40:00,55.64,55.66,55.62,55.65,69128.0,45.7713,45.7877,45.7548,45.7795,69128.0
2018-01-11 15:50:00,55.65,55.7,55.64,55.66,252739.0,45.7795,45.8206,45.7713,45.7877,252739.0
2018-01-12 09:30:00,55.82,55.91,55.57,55.57,40860.0,45.9193,45.9934,45.7137,45.7137,40860.0
2018-01-12 09:40:00,55.58,55.58,55.45,55.47,30102.0,45.7219,45.7219,45.615,45.6314,30102.0
2018-01-12 09:50:00,55.47,55.49,55.37,55.45,33403.0,45.6314,45.6479,45.5492,45.615,33403.0
2018-01-12 10:00:00,55.44,55.51,55.41,55.45,28504.0,45.6067,45.6643,45.5821,45.615,28504.0
2018-01-12 10:10:00,55.45,55.53,55.43,55.53,18857.0,45.615,45.6808,45.5985,45.6808,18857.0
2018-01-12 10:20:00,55.54,55.62,55.51,55.61,18256.0,45.689,45.7548,45.6643,45.7466,18256.0
2018-01-12 10:30:00,55.62,55.67,55.58,55.63,29829.0,45.7548,45.796,45.7219,45.763,29829.0
2018-01-12 10:40:00,55.63,55.71,55.6,55.68,46296.0,45.763,45.8289,45.7384,45.8042,46296.0
2018-01-12 10:50:00,55.68,55.77,55.65,55.69,109907.0,45.8042,45.8782,45.7795,45.8124,109907.0
2018-01-12 11:00:00,55.68,55.7,55.62,55.63,23144.0,45.8042,45.8206,45.7548,45.763,23144.0
2018-01-12 11:10:00,55.63,55.66,55.54,55.64,30331.0,45.763,45.7877,45.689,45.7713,30331.0
2018-01-12 11:20:00,55.64,55.69,55.62,55.63,62292.0,45.7713,45.8124,45.7548,45.763,62292.0
2018-01-12 11:30:00,55.63,55.66,55.6,55.66,139529.0,45.763,45.7877,45.7384,45.7877,139529.0
2018-01-12 11:40:00,55.66,55.66,55.63,55.64,27549.0,45.7877,45.7877,45.763,45.7713,27549.0
2018-01-12 11:50:00,55.64,55.76,55.64,55.75,30203.0,45.7713,45.87,45.7713,45.8618,30203.0
2018-01-12 12:00:00,55.76,55.83,55.75,55.8,17480.0,45.87,45.9276,45.8618,45.9029,17480.0
2018-01-12 12:10:00,55.8,55.81,55.77,55.8,26687.0,45.9029,45.9111,45.8782,45.9029,26687.0
2018-01-12 12:20:00,55.8,55.81,55.77,55.77,38168.0,45.9029,45.9111,45.8782,45.8782,38168.0
2018-01-12 12:30:00,55.77,55.78,55.76,55.76,14343.0,45.8782,45.8864,45.87,45.87,14343.0
2018-01-12 12:40:00,55.76,55.77,55.74,55.75,20109.0,45.87,45.8782,45.8535,45.8618,20109.0
2018-01-12 12:50:00,55.76,55.84,55.75,55.84,21433.0,45.87,45.9358,45.8618,45.9358,21433.0
2018-01-12 13:00:00,55.84,55.88,55.84,55.87,22081.0,45.9358,45.9687,45.9358,45.9605,22081.0
2018-01-12 13:10:00,55.86,55.89,55.84,55.89,21379.0,45.9523,45.9769,45.9358,45.9769,21379.0
2018-01-12 13:20:00,55.89,55.92,55.87,55.88,15211.0,45.9769,46.0016,45.9605,45.9687,15211.0
2018-01-12 13:30:00,55.89,55.94,55.88,55.94,16678.0,45.9769,46.0181,45.9687,46.0181,16678.0
2018-01-12 13:40:00,55.94,55.97,55.93,55.93,44776.0,46.0181,46.0427,46.0098,46.0098,44776.0
2018-01-12 13:50:00,55.94,56.06,55.93,56.06,23554.0,46.0181,46.1168,46.0098,46.1168,23554.0
2018-01-12 14:00:00,56.05,56.06,56.0,56.01,51810.0,46.1086,46.1168,46.0674,46.0756,51810.0
2018-01-12 14:10:00,56.01,56.09,56.0,56.09,28240.0,46.0756,46.1415,46.0674,46.1415,28240.0
2018-01-12 14:20:00,56.08,56.09,56.02,56.04,37460.0,46.1332,46.1415,46.0839,46.1003,37460.0
2018-01-12 14:30:00,56.03,56.05,55.92,55.92,35321.0,46.0921,46.1086,46.0016,46.0016,35321.0
2018-01-12 14:40:00,55.92,55.92,55.86,55.89,139177.0,46.0016,46.0016,45.9523,45.9769,139177.0
2018-01-12 14:50:00,55.9,55.92,55.87,55.88,26731.0,45.9852,46.0016,45.9605,45.9687,26731.0
2018-01-12 15:00:00,55.89,55.94,55.88,55.94,25225.0,45.9769,46.0181,45.9687,46.0181,25225.0
2018-01-12 15:10:00,55.95,55.95,55.86,55.91,67314.0,46.0263,46.0263,45.9523,45.9934,67314.0
2018-01-12 15:20:00,55.9,56.02,55.89,56.0,84467.0,45.9852,46.0839,45.9769,46.0674,84467.0
2018-01-12 15:30:00,56.0,56.01,55.94,55.98,103805.0,46.0674,46.0756,46.0181,46.051,103805.0
2018-01-12 15:40:00,55.98,56.1,55.97,56.01,125429.0,46.051,46.1497,46.0427,46.0756,125429.0
2018-01-12 15:50:00,56.01,56.02,55.9,55.95,398541.0,46.0756,46.0839,45.9852,46.0263,398541.0
2018-01-16 09:30:00,56.08,56.32,56.01,56.32,53082.0,46.1332,46.3307,46.0756,46.3307,53082.0
2018-01-16 09:40:00,56.31,56.43,56.31,56.38,35709.0,46.3224,46.4212,46.3224,46.38,35709.0
2018-01-16 09:50:00,56.37,56.53,56.37,56.52,183048.0,46.3718,46.5034,46.3718,46.4952,183048.0
2018-01-16 10:00:00,56.51,56.51,56.3,56.31,60191.0,46.487,46.487,46.3142,46.3224,60191.0
2018-01-16 10:10:00,56.31,56.32,56.16,56.18,42296.0,46.3224,46.3307,46.199,46.2155,42296.0
2018-01-16 10:20:00,56.19,56.22,56.09,56.13,39943.0,46.2237,46.2484,46.1415,46.1744,39943.0
2018-01-16 10:30:00,56.13,56.16,56.03,56.06,41167.0,46.1744,46.199,46.0921,46.1168,41167.0
2018-01-16 10:40:00,56.06,56.06,55.94,55.97,45474.0,46.1168,46.1168,46.0181,46.0427,45474.0
2018-01-16 10:50:00,55.97,55.97,55.9,55.95,35573.0,46.0427,46.0427,45.9852,46.0263,35573.0
2018-01-16 11:00:00,55.96,56.0,55.9,55.9,33574.0,46.0345,46.0674,45.9852,45.9852,33574.0
2018-01-16 11:10:00,55.92,55.97,55.89,55.93,50125.0,46.0016,46.0427,45.9769,46.0098,50125.0
2018-01-16 11:20:00,55.94,55.97,55.89,55.95,107968.0,46.0181,46.0427,45.9769,46.0263,107968.0
2018-01-16 11:30:00,55.95,56.1,55.95,56.07,47215.0,46.0263,46.1497,46.0263,46.125,47215.0
2018-01-16 11:40:00,56.06,56.06,55.93,56.03,31204.0,46.1168,46.1168,46.0098,46.0921,31204.0
2018-01-16 11:50:00,56.03,56.1,55.98,56.07,36566.0,46.0921,46.1497,46.051,46.125,36566.0
2018-01-16 12:00:00,56.08,56.14,56.07,56.11,29279.0,46.1332,46.1826,46.125,46.1579,29279.0
2018-01-16 12:10:00,56.11,56.12,56.07,56.1,26233.0,46.1579,46.1661,46.125,46.1497,26233.0
2018-01-16 12:20:00,56.11,56.17,56.11,56.17,25997.0,46.1579,46.2073,46.1579,46.2073,25997.0
2018-01-16 12:30:00,56.18,56.19,56.1,56.18,45444.0,46.2155,46.2237,46.1497,46.2155,45444.0
2018-01-16 12:40:00,56.19,56.22,56.13,56.22,29320.0,46.2237,46.2484,46.1744,46.2484,29320.0
2018-01-16 12:50:00,56.22,56.22,56.18,56.21,20380.0,46.2484,46.2484,46.2155,46.2402,20380.0
2018-01-16 13:00:00,56.2,56.22,56.16,56.16,16573.0,46.2319,46.2484,46.199,46.199,16573.0
2018-01-16 13:10:00,56.16,56.21,56.12,56.17,26427.0,46.199,46.2402,46.1661,46.2073,26427.0
2018-01-16 13:20:00,56.17,56.18,56.15,56.16,25181.0,46.2073,46.2155,46.1908,46.199,25181.0
2018-01-16 13:30:00,56.17,56.17,56.09,56.13,18410.0,46.2073,46.2073,46.1415,46.1744,18410.0
2018-01-16 13:40:00,56.12,56.13,56.05,56.07,18338.0,46.1661,46.1744,46.1086,46.125,18338.0
2018-01-16 13:50:00,56.07,56.08,56.03,56.07,15664.0,46.125,46.1332,46.0921,46.125,15664.0
2018-01-16 14:00:00,56.07,56.09,56.03,56.07,19582.0,46.125,46.1415,46.0921,46.125,19582.0
2018-01-16 14:10:00,56.07,56.08,55.96,56.0,41718.0,46.125,46.1332,46.0345,46.0674,41718.0
2018-01-16 14:20:00,56.0,56.03,55.92,56.0,28563.0,46.0674,46.0921,46.0016,46.0674,28563.0
2018-01-16 14:30:00,56.01,56.05,56.0,56.02,61681.0,46.0756,46.1086,46.0674,46.0839,61681.0
2018-01-16 14:40:00,56.02,56.02,55.88,55.92,32585.0,46.0839,46.0839,45.9687,46.0016,32585.0
2018-01-16 14:50:00,55.93,56.0,55.91,56.0,34435.0,46.0098,46.0674,45.9934,46.0674,34435.0
2018-01-16 15:00:00,56.0,56.03,55.97,56.02,67205.0,46.0674,46.0921,46.0427,46.0839,67205.0
2018-01-16 15:10:00,56.02,56.02,55.93,55.98,36118.0,46.0839,46.0839,46.0098,46.051,36118.0
2018-01-16 15:20:00,55.98,56.17,55.98,56.16,112602.0,46.051,46.2073,46.051,46.199,112602.0
2018-01-16 15:30:00,56.16,56.26,56.13,56.19,108690.0,46.199,46.2813,46.1744,46.2237,108690.0
2018-01-16 15:40:00,56.19,56.38,56.18,56.38,242883.0,46.2237,46.38,46.2155,46.38,242883.0
2018-01-16 15:50:00,56.39,56.39,56.23,56.26,601472.0,46.3882,46.3882,46.2566,46.2813,601472.0
2018-01-17 09:30:00,56.48,56.56,56.32,56.38,65346.0,46.4623,46.5281,46.3307,46.38,65346.0
2018-01-17 09:40:00,56.39,56.39,56.25,56.31,48334.0,46.3882,46.3882,46.2731,46.3224,48334.0
2018-01-17 09:50:00,56.31,56.38,56.23,56.26,140838.0,46.3224,46.38,46.2566,46.2813,140838.0
2018-01-17 10:00:00,56.26,56.39,56.24,56.36,66779.0,46.2813,46.3882,46.2649,46.3636,66779.0
2018-01-17 10:10:00,56.38,56.58,56.38,56.54,26539.0,46.38,46.5445,46.38,46.5116,26539.0
2018-01-17 10:20:00,56.54,56.66,56.54,56.55,45520.0,46.5116,46.6104,46.5116,46.5199,45520.0
2018-01-17 10:30:00,56.56,56.72,56.56,56.69,53307.0,46.5281,46.6597,46.5281,46.635,53307.0
2018-01-17 10:40:00,56.68,56.83,56.66,56.82,45076.0,46.6268,46.7502,46.6104,46.742,45076.0
2018-01-17 10:50:00,56.82,56.99,56.82,56.98,49791.0,46.742,46.8818,46.742,46.8736,49791.0
2018-01-17 11:00:00,56.99,57.1,56.98,57.09,91852.0,46.8818,46.9723,46.8736,46.9641,91852.0
2018-01-17 11:10:00,57.1,57.16,57.06,57.07,70925.0,46.9723,47.0217,46.9394,46.9476,70925.0
2018-01-17 11:20:00,57.08,57.1,57.04,57.05,29422.0,46.9559,46.9723,46.923,46.9312,29422.0
2018-01-17 11:30:00,57.05,57.11,57.01,57.08,44247.0,46.9312,46.9805,46.8983,46.9559,44247.0
2018-01-17 11:40:00,57.08,57.1,56.96,57.0,48266.0,46.9559,46.9723,46.8571,46.8901,48266.0
2018-01-17 11:50:00,57.0,57.08,56.97,57.07,46988.0,46.8901,46.9559,46.8654,46.9476,46988.0
2018-01-17 12:00:00,57.08,57.08,57.0,57.02,26189.0,46.9559,46.9559,46.8901,46.9065,26189.0
2018-01-17 12:10:00,57.02,57.03,56.94,56.96,26546.0,46.9065,46.9147,46.8407,46.8571,26546.0
2018-01-17 12:20:00,56.96,57.0,56.96,56.97,20005.0,46.8571,46.8901,46.8571,46.8654,20005.0
2018-01-17 12:30:00,56.98,57.05,56.98,57.04,15255.0,46.8736,46.9312,46.8736,46.923,15255.0
2018-01-17 12:40:00,57.03,57.08,57.01,57.07,24637.0,46.9147,46.9559,46.8983,46.9476,24637.0
2018-01-17 12:50:00,57.07,57.09,57.03,57.04,29723.0,46.9476,46.9641,46.9147,46.923,29723.0
2018-01-17 13:00:00,57.04,57.09,57.01,57.05,25901.0,46.923,46.9641,46.8983,46.9312,25901.0
2018-01-17 13:10:00,57.06,57.12,57.04,57.11,8847.0,46.9394,46.9888,46.923,46.9805,8847.0
2018-01-17 13:20:00,57.11,57.22,57.1,57.2,24902.0,46.9805,47.071,46.9723,47.0546,24902.0
2018-01-17 13:30:00,57.2,57.22,57.18,57.21,19549.0,47.0546,47.071,47.0381,47.0628,19549.0
2018-01-17 13:40:00,57.21,57.23,57.13,57.15,21187.0,47.0628,47.0793,46.997,47.0134,21187.0
2018-01-17 13:50:00,57.15,57.21,57.13,57.2,24866.0,47.0134,47.0628,46.997,47.0546,24866.0
2018-01-17 14:00:00,57.2,57.27,57.19,57.26,31454.0,47.0546,47.1122,47.0464,47.1039,31454.0
2018-01-17 14:10:00,57.26,57.33,57.25,57.3,37936.0,47.1039,47.1615,47.0957,47.1368,37936.0
2018-01-17 14:20:00,57.31,57.33,57.21,57.22,26082.0,47.1451,47.1615,47.0628,47.071,26082.0
2018-01-17 14:30:00,57.22,57.22,57.12,57.13,45331.0,47.071,47.071,46.9888,46.997,45331.0
2018-01-17 14:40:00,57.13,57.16,57.1,57.11,45664.0,46.997,47.0217,46.9723,46.9805,45664.0
2018-01-17 14:50:00,57.11,57.13,57.05,57.12,49669.0,46.9805,46.997,46.9312,46.9888,49669.0
2018-01-17 15:00:00,57.13,57.23,57.13,57.21,63864.0,46.997,47.0793,46.997,47.0628,63864.0
2018-01-17 15:10:00,57.21,57.29,57.2,57.26,39919.0,47.0628,47.1286,47.0546,47.1039,39919.0
2018-01-17 15:20:00,57.27,57.29,57.21,57.24,71361.0,47.1122,47.1286,47.0628,47.0875,71361.0
2018-01-17 15:30:00,57.23,57.3,57.23,57.29,85581.0,47.0793,47.1368,47.0793,47.1286,85581.0
2018-01-17 15:40:00,57.29,57.4,57.28,57.39,107873.0,47.1286,47.2191,47.1204,47.2109,107873.0
2018-01-17 15:50:00,57.4,57.4,57.18,57.23,354358.0,47.2191,47.2191,47.0381,47.0793,354358.0
2018-01-18 09:30:00,57.24,57.37,57.23,57.28,39293.0,47.0875,47.1944,47.0793,47.1204,39293.0
2018-01-18 09:40:00,57.26,57.28,57.17,57.18,22542.0,47.1039,47.1204,47.0299,47.0381,22542.0
2018-01-18 09:50:00,57.17,57.21,57.16,57.16,11021.0,47.0299,47.0628,47.0217,47.0217,11021.0
2018-01-18 10:00:00,57.17,57.24,57.16,57.2,29162.0,47.0299,47.0875,47.0217,47.0546,29162.0
2018-01-18 10:10:00,57.2,57.2,57.03,57.03,35608.0,47.0546,47.0546,46.9147,46.9147,35608.0
2018-01-18 10:20:00,57.02,57.04,56.91,56.99,16630.0,46.9065,46.923,46.816,46.8818,16630.0
2018-01-18 10:30:00,57.0,57.06,56.98,57.0,29559.0,46.8901,46.9394,46.8736,46.8901,29559.0
2018-01-18 10:40:00,56.99,57.0,56.94,56.95,20795.0,46.8818,46.8901,46.8407,46.8489,20795.0
2018-01-18 10:50:00,56.94,57.02,56.92,57.02,8313.0,46.8407,46.9065,46.8242,46.9065,8313.0
2018-01-18 11:00:00,57.02,57.06,57.0,57.01,12451.0,46.9065,46.9394,46.8901,46.8983,12451.0
2018-01-18 11:10:00,57.0,57.05,57.0,57.05,32432.0,46.8901,46.9312,46.8901,46.9312,32432.0
2018-01-18 11:20:00,57.04,57.09,57.02,57.06,26524.0,46.923,46.9641,46.9065,46.9394,26524.0
2018-01-18 11:30:00,57.05,57.08,57.02,57.04,9797.0,46.9312,46.9559,46.9065,46.923,9797.0
2018-01-18 11:40:00,57.01,57.04,56.94,57.02,21772.0,46.8983,46.923,46.8407,46.9065,21772.0
2018-01-18 11:50:00,56.99,57.02,56.97,56.97,17519.0,46.8818,46.9065,46.8654,46.8654,17519.0
2018-01-18 12:00:00,56.97,57.05,56.97,57.02,19731.0,46.8654,46.9312,46.8654,46.9065,19731.0
2018-01-18 12:10:00,57.02,57.07,57.02,57.03,12862.0,46.9065,46.9476,46.9065,46.9147,12862.0
2018-01-18 12:20:00,57.02,57.04,56.95,57.03,23337.0,46.9065,46.923,46.8489,46.9147,23337.0
2018-01-18 12:30:00,57.03,57.05,57.01,57.05,9425.0,46.9147,46.9312,46.8983,46.9312,9425.0
2018-01-18 12:40:00,57.04,57.07,57.01,57.02,8984.0,46.923,46.9476,46.8983,46.9065,8984.0
2018-01-18 12:50:00,57.02,57.02,56.92,56.93,17618.0,46.9065,46.9065,46.8242,46.8325,17618.0
2018-01-18 13:00:00,56.93,56.99,56.92,56.98,26540.0,46.8325,46.8818,46.8242,46.8736,26540.0
2018-01-18 13:10:00,56.99,57.02,56.98,56.99,16918.0,46.8818,46.9065,46.8736,46.8818,16918.0
2018-01-18 13:20:00,56.99,57.07,56.98,57.05,12510.0,46.8818,46.9476,46.8736,46.9312,12510.0
2018-01-18 13:30:00,57.05,57.1,57.05,57.09,10572.0,46.9312,46.9723,46.9312,46.9641,10572.0
2018-01-18 13:40:00,57.1,57.11,57.05,57.11,30375.0,46.9723,46.9805,46.9312,46.9805,30375.0
2018-01-18 13:50:00,57.11,57.22,57.08,57.22,17368.0,46.9805,47.071,46.9559,47.071,17368.0
2018-01-18 14:00:00,57.22,57.29,57.21,57.27,23047.0,47.071,47.1286,47.0628,47.1122,23047.0
2018-01-18 14:10:00,57.27,57.35,57.26,57.31,17425.0,47.1122,47.178,47.1039,47.1451,17425.0
2018-01-18 14:20:00,57.31,57.38,57.3,57.38,17164.0,47.1451,47.2027,47.1368,47.2027,17164.0
2018-01-18 14:30:00,57.39,57.42,57.34,57.35,25641.0,47.2109,47.2356,47.1697,47.178,25641.0
2018-01-18 14:40:00,57.34,57.36,57.32,57.34,14484.0,47.1697,47.1862,47.1533,47.1697,14484.0
2018-01-18 14:50:00,57.34,57.39,57.33,57.38,18466.0,47.1697,47.2109,47.1615,47.2027,18466.0
2018-01-18 15:00:00,57.38,57.43,57.33,57.43,23169.0,47.2027,47.2438,47.1615,47.2438,23169.0
2018-01-18 15:10:00,57.43,57.44,57.38,57.41,28281.0,47.2438,47.252,47.2027,47.2273,28281.0
2018-01-18 15:20:00,57.41,57.44,57.35,57.36,20909.0,47.2273,47.252,47.178,47.1862,20909.0
2018-01-18 15:30:00,57.35,57.35,57.23,57.28,54536.0,47.178,47.178,47.0793,47.1204,54536.0
2018-01-18 15:40:00,57.28,57.31,57.21,57.23,58972.0,47.1204,47.1451,47.0628,47.0793,58972.0
2018-01-18 15:50:00,57.24,57.3,57.23,57.29,156047.0,47.0875,47.1368,47.0793,47.1286,156047.0
2018-01-19 09:30:00,57.51,57.58,57.34,57.43,280525.0,47.3096,47.3672,47.1697,47.2438,280525.0
2018-01-19 09:40:00,57.46,57.72,57.39,57.71,27352.0,47.2685,47.4823,47.2109,47.4741,27352.0
2018-01-19 09:50:00,57.69,57.84,57.66,57.84,129803.0,47.4577,47.5811,47.433,47.5811,129803.0
2018-01-19 10:00:00,57.84,57.85,57.6,57.68,49274.0,47.5811,47.5893,47.3836,47.4494,49274.0
2018-01-19 10:10:00,57.64,57.73,57.58,57.69,34330.0,47.4165,47.4906,47.3672,47.4577,34330.0
2018-01-19 10:20:00,57.67,57.74,57.66,57.72,30903.0,47.4412,47.4988,47.433,47.4823,30903.0
2018-01-19 10:30:00,57.72,57.73,57.59,57.6,43399.0,47.4823,47.4906,47.3754,47.3836,43399.0
2018-01-19 10:40:00,57.61,57.66,57.57,57.59,29481.0,47.3919,47.433,47.359,47.3754,29481.0
2018-01-19 10:50:00,57.59,57.6,57.48,57.54,43021.0,47.3754,47.3836,47.2849,47.3343,43021.0
2018-01-19 11:00:00,57.53,57.57,57.5,57.53,33639.0,47.326,47.359,47.3014,47.326,33639.0
2018-01-19 11:10:00,57.53,57.62,57.52,57.59,57011.0,47.326,47.4001,47.3178,47.3754,57011.0
2018-01-19 11:20:00,57.6,57.67,57.58,57.65,32537.0,47.3836,47.4412,47.3672,47.4248,32537.0
2018-01-19 11:30:00,57.65,57.7,57.62,57.64,87126.0,47.4248,47.4659,47.4001,47.4165,87126.0
2018-01-19 11:40:00,57.65,57.66,57.58,57.61,113841.0,47.4248,47.433,47.3672,47.3919,113841.0
2018-01-19 11:50:00,57.6,57.64,57.59,57.6,42950.0,47.3836,47.4165,47.3754,47.3836,42950.0
2018-01-19 12:00:00,57.6,57.6,57.55,57.57,37842.0,47.3836,47.3836,47.3425,47.359,37842.0
2018-01-19 12:10:00,57.57,57.61,57.54,57.61,32218.0,47.359,47.3919,47.3343,47.3919,32218.0
2018-01-19 12:20:00,57.6,57.63,57.6,57.61,15712.0,47.3836,47.4083,47.3836,47.3919,15712.0
2018-01-19 12:30:00,57.61,57.62,57.57,57.58,45175.0,47.3919,47.4001,47.359,47.3672,45175.0
2018-01-19 12:40:00,57.58,57.68,57.57,57.67,50640.0,47.3672,47.4494,47.359,47.4412,50640.0
2018-01-19 12:50:00,57.68,57.68,57.59,57.62,41970.0,47.4494,47.4494,47.3754,47.4001,41970.0
2018-01-19 13:00:00,57.62,57.62,57.59,57.61,22516.0,47.4001,47.4001,47.3754,47.3919,22516.0
2018-01-19 13:10:00,57.61,57.62,57.6,57.61,14500.0,47.3919,47.4001,47.3836,47.3919,14500.0
2018-01-19 13:20:00,57.61,57.65,57.61,57.65,19913.0,47.3919,47.4248,47.3919,47.4248,19913.0
2018-01-19 13:30:00,57.65,57.65,57.6,57.6,20668.0,47.4248,47.4248,47.3836,47.3836,20668.0
2018-01-19 13:40:00,57.59,57.63,57.59,57.6,21390.0,47.3754,47.4083,47.3754,47.3836,21390.0
2018-01-19 13:50:00,57.59,57.64,57.58,57.63,45644.0,47.3754,47.4165,47.3672,47.4083,45644.0
2018-01-19 14:00:00,57.62,57.64,57.59,57.61,38207.0,47.4001,47.4165,47.3754,47.3919,38207.0
2018-01-19 14:10:00,57.61,57.72,57.6,57.72,27795.0,47.3919,47.4823,47.3836,47.4823,27795.0
2018-01-19 14:20:00,57.72,57.74,57.66,57.68,22017.0,47.4823,47.4988,47.433,47.4494,22017.0
2018-01-19 14:30:00,57.68,57.76,57.67,57.74,30448.0,47.4494,47.5153,47.4412,47.4988,30448.0
2018-01-19 14:40:00,57.74,57.74,57.7,57.73,28986.0,47.4988,47.4988,47.4659,47.4906,28986.0
2018-01-19 14:50:00,57.73,57.79,57.71,57.72,48751.0,47.4906,47.5399,47.4741,47.4823,48751.0
2018-01-19 15:00:00,57.72,57.73,57.5,57.54,307041.0,47.4823,47.4906,47.3014,47.3343,307041.0
2018-01-19 15:10:00,57.54,57.63,57.53,57.63,193288.0,47.3343,47.4083,47.326,47.4083,193288.0
2018-01-19 15:20:00,57.63,57.67,57.6,57.66,119123.0,47.4083,47.4412,47.3836,47.433,119123.0
2018-01-19 15:30:00,57.66,57.69,57.65,57.67,144214.0,47.433,47.4577,47.4248,47.4412,144214.0
2018-01-19 15:40:00,57.67,57.72,57.66,57.69,158113.0,47.4412,47.4823,47.433,47.4577,158113.0
2018-01-19 15:50:00,57.7,57.71,57.63,57.67,335873.0,47.4659,47.4741,47.4083,47.4412,335873.0
2018-01-22 09:30:00,57.85,58.2,57.85,58.04,68535.0,47.5893,47.8772,47.5893,47.7456,68535.0
2018-01-22 09:40:00,58.06,58.25,58.05,58.1,58287.0,47.762,47.9183,47.7538,47.7949,58287.0
2018-01-22 09:50:00,58.09,58.1,57.94,58.09,99694.0,47.7867,47.7949,47.6633,47.7867,99694.0
2018-01-22 10:00:00,58.1,58.1,58.01,58.05,82921.0,47.7949,47.7949,47.7209,47.7538,82921.0
2018-01-22 10:10:00,58.06,58.21,58.03,58.16,98281.0,47.762,47.8854,47.7374,47.8443,98281.0
2018-01-22 10:20:00,58.15,58.15,57.99,58.03,62399.0,47.8361,47.8361,47.7045,47.7374,62399.0
2018-01-22 10:30:00,58.03,58.04,57.93,57.94,35427.0,47.7374,47.7456,47.6551,47.6633,35427.0
2018-01-22 10:40:00,57.94,58.04,57.93,58.03,39714.0,47.6633,47.7456,47.6551,47.7374,39714.0
2018-01-22 10:50:00,58.04,58.06,57.98,58.04,75371.0,47.7456,47.762,47.6962,47.7456,75371.0
2018-01-22 11:00:00,58.03,58.08,58.01,58.05,57332.0,47.7374,47.7785,47.7209,47.7538,57332.0
2018-01-22 11:10:00,58.05,58.11,58.02,58.02,41461.0,47.7538,47.8032,47.7291,47.7291,41461.0
2018-01-22 11:20:00,58.03,58.04,57.87,57.88,62190.0,47.7374,47.7456,47.6057,47.614,62190.0
2018-01-22 11:30:00,57.88,57.96,57.86,57.96,49138.0,47.614,47.6798,47.5975,47.6798,49138.0
2018-01-22 11:40:00,57.95,57.97,57.89,57.9,51206.0,47.6716,47.688,47.6222,47.6304,51206.0
2018-01-22 11:50:00,57.9,57.94,57.9,57.92,33073.0,47.6304,47.6633,47.6304,47.6469,33073.0
2018-01-22 12:00:00,57.92,57.93,57.87,57.89,37526.0,47.6469,47.6551,47.6057,47.6222,37526.0
2018-01-22 12:10:00,57.88,57.91,57.86,57.89,27307.0,47.614,47.6386,47.5975,47.6222,27307.0
2018-01-22 12:20:00,57.89,57.95,57.89,57.91,59913.0,47.6222,47.6716,47.6222,47.6386,59913.0
2018-01-22 12:30:00,57.9,57.93,57.89,57.92,19839.0,47.6304,47.6551,47.6222,47.6469,19839.0
2018-01-22 12:40:00,57.92,57.95,57.92,57.95,17537.0,47.6469,47.6716,47.6469,47.6716,17537.0
2018-01-22 12:50:00,57.95,57.95,57.85,57.86,27355.0,47.6716,47.6716,47.5893,47.5975,27355.0
2018-01-22 13:00:00,57.86,57.89,57.83,57.89,17357.0,47.5975,47.6222,47.5728,47.6222,17357.0
2018-01-22 13:10:00,57.89,57.89,57.86,57.87,29093.0,47.6222,47.6222,47.5975,47.6057,29093.0
2018-01-22 13:20:00,57.87,57.87,57.81,57.86,31521.0,47.6057,47.6057,47.5564,47.5975,31521.0
2018-01-22 13:30:00,57.85,57.89,57.84,57.89,21148.0,47.5893,47.6222,47.5811,47.6222,21148.0
2018-01-22 13:40:00,57.88,57.94,57.87,57.89,25373.0,47.614,47.6633,47.6057,47.6222,25373.0
2018-01-22 13:50:00,57.89,57.9,57.87,57.89,22594.0,47.6222,47.6304,47.6057,47.6222,22594.0
2018-01-22 14:00:00,57.89,57.89,57.82,57.85,23561.0,47.6222,47.6222,47.5646,47.5893,23561.0
2018-01-22 14:10:00,57.85,57.88,57.83,57.88,17642.0,47.5893,47.614,47.5728,47.614,17642.0
2018-01-22 14:20:00,57.88,57.88,57.79,57.79,30475.0,47.614,47.614,47.5399,47.5399,30475.0
2018-01-22 14:30:00,57.8,57.91,57.79,57.88,67445.0,47.5482,47.6386,47.5399,47.614,67445.0
2018-01-22 14:40:00,57.89,57.93,57.87,57.92,34874.0,47.6222,47.6551,47.6057,47.6469,34874.0
2018-01-22 14:50:00,57.93,57.93,57.88,57.88,37674.0,47.6551,47.6551,47.614,47.614,37674.0
2018-01-22 15:00:00,57.88,57.97,57.87,57.97,40983.0,47.614,47.688,47.6057,47.688,40983.0
2018-01-22 15:10:00,57.97,57.97,57.93,57.95,42961.0,47.688,47.688,47.6551,47.6716,42961.0
2018-01-22 15:20:00,57.95,57.96,57.93,57.95,45684.0,47.6716,47.6798,47.6551,47.6716,45684.0
2018-01-22 15:30:00,57.95,58.0,57.93,57.98,97116.0,47.6716,47.7127,47.6551,47.6962,97116.0
2018-01-22 15:40:00,57.98,58.13,57.97,58.12,98554.0,47.6962,47.8196,47.688,47.8114,98554.0
2018-01-22 15:50:00,58.13,58.22,58.1,58.22,323080.0,47.8196,47.8937,47.7949,47.8937,323080.0
2018-01-23 09:30:00,58.17,58.25,58.0,58.04,143205.0,47.8525,47.9183,47.7127,47.7456,143205.0
2018-01-23 09:40:00,58.04,58.04,57.87,57.9,82557.0,47.7456,47.7456,47.6057,47.6304,82557.0
2018-01-23 09:50:00,57.9,57.93,57.52,57.52,67420.0,47.6304,47.6551,47.3178,47.3178,67420.0
2018-01-23 10:00:00,57.52,57.53,57.1,57.12,142131.0,47.3178,47.326,46.9723,46.9888,142131.0
2018-01-23 10:10:00,57.11,57.11,56.87,56.98,115505.0,46.9805,46.9805,46.7831,46.8736,115505.0
2018-01-23 10:20:00,56.99,57.0,56.46,56.47,152078.0,46.8818,46.8901,46.4458,46.4541,152078.0
2018-01-23 10:30:00,56.47,56.75,56.33,56.71,175572.0,46.4541,46.6844,46.3389,46.6515,175572.0
2018-01-23 10:40:00,56.7,56.75,56.56,56.67,69458.0,46.6433,46.6844,46.5281,46.6186,69458.0
2018-01-23 10:50:00,56.67,56.8,56.6,56.69,82222.0,46.6186,46.7255,46.561,46.635,82222.0
2018-01-23 11:00:00,56.69,56.84,56.58,56.83,176585.0,46.635,46.7584,46.5445,46.7502,176585.0
2018-01-23 11:10:00,56.84,56.94,56.79,56.94,356983.0,46.7584,46.8407,46.7173,46.8407,356983.0
2018-01-23 11:20:00,56.93,57.07,56.92,56.95,94642.0,46.8325,46.9476,46.8242,46.8489,94642.0
2018-01-23 11:30:00,56.97,57.01,56.79,56.79,76593.0,46.8654,46.8983,46.7173,46.7173,76593.0
2018-01-23 11:40:00,56.8,56.83,56.63,56.74,72244.0,46.7255,46.7502,46.5857,46.6762,72244.0
2018-01-23 11:50:00,56.74,56.82,56.67,56.74,62351.0,46.6762,46.742,46.6186,46.6762,62351.0
2018-01-23 12:00:00,56.75,56.92,56.74,56.91,50017.0,46.6844,46.8242,46.6762,46.816,50017.0
2018-01-23 12:10:00,56.91,57.0,56.9,57.0,59471.0,46.816,46.8901,46.8078,46.8901,59471.0
2018-01-23 12:20:00,57.0,57.03,56.98,56.99,29307.0,46.8901,46.9147,46.8736,46.8818,29307.0
2018-01-23 12:30:00,57.0,57.06,56.98,57.02,55749.0,46.8901,46.9394,46.8736,46.9065,55749.0
2018-01-23 12:40:00,57.02,57.06,56.94,56.97,50254.0,46.9065,46.9394,46.8407,46.8654,50254.0
2018-01-23 12:50:00,56.96,57.06,56.96,57.01,41583.0,46.8571,46.9394,46.8571,46.8983,41583.0
2018-01-23 13:00:00,57.01,57.1,56.99,57.03,55894.0,46.8983,46.9723,46.8818,46.9147,55894.0
2018-01-23 13:10:00,57.03,57.12,57.01,57.09,35579.0,46.9147,46.9888,46.8983,46.9641,35579.0
2018-01-23 13:20:00,57.08,57.11,57.04,57.1,34709.0,46.9559,46.9805,46.923,46.9723,34709.0
2018-01-23 13:30:00,57.1,57.18,57.05,57.18,28124.0,46.9723,47.0381,46.9312,47.0381,28124.0
2018-01-23 13:40:00,57.18,57.23,57.16,57.21,40445.0,47.0381,47.0793,47.0217,47.0628,40445.0
2018-01-23 13:50:00,57.21,57.23,57.15,57.23,40551.0,47.0628,47.0793,47.0134,47.0793,40551.0
2018-01-23 14:00:00,57.24,57.27,57.21,57.23,39453.0,47.0875,47.1122,47.0628,47.0793,39453.0
2018-01-23 14:10:00,57.24,57.31,57.22,57.26,41462.0,47.0875,47.1451,47.071,47.1039,41462.0
2018-01-23 14:20:00,57.26,57.3,57.24,57.24,37847.0,47.1039,47.1368,47.0875,47.0875,37847.0
2018-01-23 14:30:00,57.25,57.25,57.06,57.1,176661.0,47.0957,47.0957,46.9394,46.9723,176661.0
2018-01-23 14:40:00,57.11,57.21,57.07,57.15,125972.0,46.9805,47.0628,46.9476,47.0134,125972.0
2018-01-23 14:50:00,57.15,57.25,57.14,57.2,80701.0,47.0134,47.0957,47.0052,47.0546,80701.0
2018-01-23 15:00:00,57.2,57.2,57.13,57.19,103281.0,47.0546,47.0546,46.997,47.0464,103281.0
2018-01-23 15:10:00,57.19,57.24,57.13,57.24,98800.0,47.0464,47.0875,46.997,47.0875,98800.0
2018-01-23 15:20:00,57.23,57.29,57.2,57.22,72553.0,47.0793,47.1286,47.0546,47.071,72553.0
2018-01-23 15:30:00,57.24,57.24,57.06,57.09,142327.0,47.0875,47.0875,46.9394,46.9641,142327.0
2018-01-23 15:40:00,57.09,57.1,56.99,57.0,205035.0,46.9641,46.9723,46.8818,46.8901,205035.0
2018-01-23 15:50:00,57.0,57.11,56.85,57.08,363874.0,46.8901,46.9805,46.7667,46.9559,363874.0
2018-01-24 09:30:00,57.63,57.63,55.9,55.93,242326.0,47.4083,47.4083,45.9852,46.0098,242326.0
2018-01-24 09:40:00,55.94,56.36,55.54,55.66,349168.0,46.0181,46.3636,45.689,45.7877,349168.0
2018-01-24 09:50:00,55.63,55.74,55.17,55.17,317286.0,45.763,45.8535,45.3846,45.3846,317286.0
2018-01-24 10:00:00,55.21,55.56,55.07,55.36,248276.0,45.4175,45.7055,45.3024,45.5409,248276.0
2018-01-24 10:10:00,55.33,55.38,55.16,55.18,199543.0,45.5163,45.5574,45.3764,45.3929,199543.0
2018-01-24 10:20:00,55.18,55.36,55.0,55.04,127671.0,45.3929,45.5409,45.2448,45.2777,127671.0
2018-01-24 10:30:00,55.04,55.19,54.81,54.84,382200.0,45.2777,45.4011,45.0885,45.1132,382200.0
2018-01-24 10:40:00,54.82,54.99,54.65,54.66,201615.0,45.0967,45.2366,44.9569,44.9651,201615.0
2018-01-24 10:50:00,54.67,54.77,54.43,54.44,166284.0,44.9733,45.0556,44.7759,44.7841,166284.0
2018-01-24 11:00:00,54.44,54.68,54.39,54.39,115756.0,44.7841,44.9815,44.743,44.743,115756.0
2018-01-24 11:10:00,54.41,54.65,54.01,54.62,274510.0,44.7594,44.9569,44.4304,44.9322,274510.0
2018-01-24 11:20:00,54.6,54.88,54.44,54.7,137661.0,44.9157,45.1461,44.7841,44.998,137661.0
2018-01-24 11:30:00,54.66,54.69,54.25,54.27,82758.0,44.9651,44.9898,44.6278,44.6443,82758.0
2018-01-24 11:40:00,54.27,54.41,54.14,54.35,102226.0,44.6443,44.7594,44.5373,44.7101,102226.0
2018-01-24 11:50:00,54.36,54.75,54.27,54.7,109397.0,44.7183,45.0391,44.6443,44.998,109397.0
2018-01-24 12:00:00,54.69,54.83,54.59,54.83,120442.0,44.9898,45.1049,44.9075,45.1049,120442.0
2018-01-24 12:10:00,54.82,55.19,54.81,55.16,184159.0,45.0967,45.4011,45.0885,45.3764,184159.0
2018-01-24 12:20:00,55.16,55.25,55.15,55.19,122550.0,45.3764,45.4504,45.3682,45.4011,122550.0
2018-01-24 12:30:00,55.16,55.18,54.82,54.83,80589.0,45.3764,45.3929,45.0967,45.1049,80589.0
2018-01-24 12:40:00,54.82,54.91,54.61,54.63,66899.0,45.0967,45.1708,44.924,44.9404,66899.0
2018-01-24 12:50:00,54.65,54.83,54.65,54.81,57961.0,44.9569,45.1049,44.9569,45.0885,57961.0
2018-01-24 13:00:00,54.82,54.84,54.66,54.75,59531.0,45.0967,45.1132,44.9651,45.0391,59531.0
2018-01-24 13:10:00,54.74,54.74,54.64,54.68,56674.0,45.0309,45.0309,44.9486,44.9815,56674.0
2018-01-24 13:20:00,54.68,54.74,54.66,54.67,70518.0,44.9815,45.0309,44.9651,44.9733,70518.0
2018-01-24 13:30:00,54.68,54.84,54.66,54.84,63936.0,44.9815,45.1132,44.9651,45.1132,63936.0
2018-01-24 13:40:00,54.84,55.04,54.84,55.01,75787.0,45.1132,45.2777,45.1132,45.253,75787.0
2018-01-24 13:50:00,55.0,55.29,54.98,55.23,64775.0,45.2448,45.4834,45.2283,45.434,64775.0
2018-01-24 14:00:00,55.23,55.3,55.12,55.22,66123.0,45.434,45.4916,45.3435,45.4258,66123.0
2018-01-24 14:10:00,55.22,55.45,55.16,55.36,68757.0,45.4258,45.615,45.3764,45.5409,68757.0
2018-01-24 14:20:00,55.36,55.5,55.29,55.37,95132.0,45.5409,45.6561,45.4834,45.5492,95132.0
2018-01-24 14:30:00,55.38,55.42,55.27,55.33,120626.0,45.5574,45.5903,45.4669,45.5163,120626.0
2018-01-24 14:40:00,55.33,55.46,55.31,55.43,101941.0,45.5163,45.6232,45.4998,45.5985,101941.0
2018-01-24 14:50:00,55.43,55.48,55.29,55.48,102996.0,45.5985,45.6397,45.4834,45.6397,102996.0
2018-01-24 15:00:00,55.48,55.69,55.46,55.61,197670.0,45.6397,45.8124,45.6232,45.7466,197670.0
2018-01-24 15:10:00,55.61,55.63,55.48,55.53,185036.0,45.7466,45.763,45.6397,45.6808,185036.0
2018-01-24 15:20:00,55.52,55.54,55.16,55.21,630434.0,45.6726,45.689,45.3764,45.4175,630434.0
2018-01-24 15:30:00,55.21,55.29,55.17,55.21,156329.0,45.4175,45.4834,45.3846,45.4175,156329.0
2018-01-24 15:40:00,55.21,55.49,55.1,55.4,268463.0,45.4175,45.6479,45.3271,45.5738,268463.0
2018-01-24 15:50:00,55.4,55.44,55.31,55.32,457874.0,45.5738,45.6067,45.4998,45.508,457874.0
2018-01-25 09:30:00,55.7,55.77,55.23,55.26,310348.0,45.8206,45.8782,45.434,45.4587,310348.0
2018-01-25 09:40:00,55.26,55.41,55.08,55.37,139547.0,45.4587,45.5821,45.3106,45.5492,139547.0
2018-01-25 09:50:00,55.37,55.64,55.35,55.39,85857.0,45.5492,45.7713,45.5327,45.5656,85857.0
2018-01-25 10:00:00,55.38,55.4,55.21,55.21,117647.0,45.5574,45.5738,45.4175,45.4175,117647.0
2018-01-25 10:10:00,55.21,55.67,55.2,55.67,165474.0,45.4175,45.796,45.4093,45.796,165474.0
2018-01-25 10:20:00,55.66,55.72,55.45,55.5,112959.0,45.7877,45.8371,45.615,45.6561,112959.0
2018-01-25 10:30:00,55.49,55.58,55.4,55.43,37091.0,45.6479,45.7219,45.5738,45.5985,37091.0
2018-01-25 10:40:00,55.44,55.58,55.43,55.55,357242.0,45.6067,45.7219,45.5985,45.6972,357242.0
2018-01-25 10:50:00,55.54,55.55,55.44,55.52,37901.0,45.689,45.6972,45.6067,45.6726,37901.0
2018-01-25 11:00:00,55.52,55.64,55.48,55.48,31936.0,45.6726,45.7713,45.6397,45.6397,31936.0
2018-01-25 11:10:00,55.49,55.53,55.46,55.48,38428.0,45.6479,45.6808,45.6232,45.6397,38428.0
2018-01-25 11:20:00,55.47,55.54,55.42,55.5,64900.0,45.6314,45.689,45.5903,45.6561,64900.0
2018-01-25 11:30:00,55.5,55.57,55.49,55.54,60747.0,45.6561,45.7137,45.6479,45.689,60747.0
2018-01-25 11:40:00,55.53,55.59,55.53,55.57,67269.0,45.6808,45.7301,45.6808,45.7137,67269.0
2018-01-25 11:50:00,55.56,55.57,55.48,55.53,98752.0,45.7055,45.7137,45.6397,45.6808,98752.0
2018-01-25 12:00:00,55.53,55.6,55.52,55.57,85815.0,45.6808,45.7384,45.6726,45.7137,85815.0
2018-01-25 12:10:00,55.57,55.59,55.55,55.59,44210.0,45.7137,45.7301,45.6972,45.7301,44210.0
2018-01-25 12:20:00,55.6,55.6,55.5,55.57,69602.0,45.7384,45.7384,45.6561,45.7137,69602.0
2018-01-25 12:30:00,55.57,55.59,55.51,55.52,22514.0,45.7137,45.7301,45.6643,45.6726,22514.0
2018-01-25 12:40:00,55.52,55.63,55.52,55.59,58782.0,45.6726,45.763,45.6726,45.7301,58782.0
2018-01-25 12:50:00,55.58,55.61,55.54,55.55,57582.0,45.7219,45.7466,45.689,45.6972,57582.0
2018-01-25 13:00:00,55.55,55.59,55.53,55.54,30320.0,45.6972,45.7301,45.6808,45.689,30320.0
2018-01-25 13:10:00,55.54,55.54,55.42,55.45,53749.0,45.689,45.689,45.5903,45.615,53749.0
2018-01-25 13:20:00,55.44,55.49,55.36,55.48,43954.0,45.6067,45.6479,45.5409,45.6397,43954.0
2018-01-25 13:30:00,55.48,55.53,55.45,55.53,41952.0,45.6397,45.6808,45.615,45.6808,41952.0
2018-01-25 13:40:00,55.54,55.58,55.46,55.52,50055.0,45.689,45.7219,45.6232,45.6726,50055.0
2018-01-25 13:50:00,55.51,55.53,55.47,55.5,69787.0,45.6643,45.6808,45.6314,45.6561,69787.0
2018-01-25 14:00:00,55.5,55.53,55.47,55.52,229601.0,45.6561,45.6808,45.6314,45.6726,229601.0
2018-01-25 14:10:00,55.52,55.6,55.51,55.57,45838.0,45.6726,45.7384,45.6643,45.7137,45838.0
2018-01-25 14:20:00,55.58,55.63,55.55,55.62,40210.0,45.7219,45.763,45.6972,45.7548,40210.0
2018-01-25 14:30:00,55.62,55.67,55.6,55.64,40670.0,45.7548,45.796,45.7384,45.7713,40670.0
2018-01-25 14:40:00,55.64,55.64,55.56,55.56,51043.0,45.7713,45.7713,45.7055,45.7055,51043.0
2018-01-25 14:50:00,55.57,55.57,55.46,55.49,62008.0,45.7137,45.7137,45.6232,45.6479,62008.0
2018-01-25 15:00:00,55.5,55.51,55.46,55.48,91047.0,45.6561,45.6643,45.6232,45.6397,91047.0
2018-01-25 15:10:00,55.47,55.63,55.42,55.58,81572.0,45.6314,45.763,45.5903,45.7219,81572.0
2018-01-25 15:20:00,55.57,55.66,55.56,55.65,131460.0,45.7137,45.7877,45.7055,45.7795,131460.0
2018-01-25 15:30:00,55.64,55.64,55.53,55.62,135366.0,45.7713,45.7713,45.6808,45.7548,135366.0
2018-01-25 15:40:00,55.62,55.81,55.61,55.76,176182.0,45.7548,45.9111,45.7466,45.87,176182.0
2018-01-25 15:50:00,55.75,55.8,55.71,55.77,507648.0,45.8618,45.9029,45.8289,45.8782,507648.0
2018-01-26 09:30:00,55.98,56.08,55.87,56.04,83810.0,46.051,46.1332,45.9605,46.1003,83810.0
2018-01-26 09:40:00,56.05,56.34,56.05,56.32,42877.0,46.1086,46.3471,46.1086,46.3307,42877.0
2018-01-26 09:50:00,56.32,56.56,56.32,56.54,82554.0,46.3307,46.5281,46.3307,46.5116,82554.0
2018-01-26 10:00:00,56.54,56.68,56.54,56.67,49402.0,46.5116,46.6268,46.5116,46.6186,49402.0
2018-01-26 10:10:00,56.67,56.73,56.6,56.7,53198.0,46.6186,46.6679,46.561,46.6433,53198.0
2018-01-26 10:20:00,56.7,56.76,56.58,56.59,36655.0,46.6433,46.6926,46.5445,46.5528,36655.0
2018-01-26 10:30:00,56.59,56.72,56.58,56.69,38697.0,46.5528,46.6597,46.5445,46.635,38697.0
2018-01-26 10:40:00,56.69,56.69,56.45,56.47,47241.0,46.635,46.635,46.4376,46.4541,47241.0
2018-01-26 10:50:00,56.48,56.52,56.39,56.47,38853.0,46.4623,46.4952,46.3882,46.4541,38853.0
2018-01-26 11:00:00,56.46,56.51,56.34,56.41,55532.0,46.4458,46.487,46.3471,46.4047,55532.0
2018-01-26 11:10:00,56.4,56.42,56.3,56.32,65161.0,46.3965,46.4129,46.3142,46.3307,65161.0
2018-01-26 11:20:00,56.3,56.32,56.2,56.22,41104.0,46.3142,46.3307,46.2319,46.2484,41104.0
2018-01-26 11:30:00,56.23,56.34,56.22,56.29,54620.0,46.2566,46.3471,46.2484,46.306,54620.0
2018-01-26 11:40:00,56.29,56.3,56.16,56.18,80551.0,46.306,46.3142,46.199,46.2155,80551.0
2018-01-26 11:50:00,56.18,56.3,56.18,56.26,29937.0,46.2155,46.3142,46.2155,46.2813,29937.0
2018-01-26 12:00:00,56.26,56.3,56.21,56.28,28642.0,46.2813,46.3142,46.2402,46.2978,28642.0
2018-01-26 12:10:00,56.27,56.29,56.19,56.28,30960.0,46.2895,46.306,46.2237,46.2978,30960.0
2018-01-26 12:20:00,56.28,56.28,56.18,56.21,42506.0,46.2978,46.2978,46.2155,46.2402,42506.0
2018-01-26 12:30:00,56.21,56.22,56.13,56.2,62167.0,46.2402,46.2484,46.1744,46.2319,62167.0
2018-01-26 12:40:00,56.19,56.22,56.13,56.21,80467.0,46.2237,46.2484,46.1744,46.2402,80467.0
2018-01-26 12:50:00,56.21,56.22,56.07,56.07,87908.0,46.2402,46.2484,46.125,46.125,87908.0
2018-01-26 13:00:00,56.08,56.08,55.92,55.92,68285.0,46.1332,46.1332,46.0016,46.0016,68285.0
2018-01-26 13:10:00,55.93,55.94,55.65,55.67,111674.0,46.0098,46.0181,45.7795,45.796,111674.0
2018-01-26 13:20:00,55.66,55.72,54.98,54.98,268521.0,45.7877,45.8371,45.2283,45.2283,268521.0
2018-01-26 13:30:00,55.0,55.12,54.05,54.63,535120.0,45.2448,45.3435,44.4633,44.9404,535120.0
2018-01-26 13:40:00,54.64,55.1,54.64,55.07,109021.0,44.9486,45.3271,44.9486,45.3024,109021.0
2018-01-26 13:50:00,55.07,55.07,54.82,54.94,107254.0,45.3024,45.3024,45.0967,45.1954,107254.0
2018-01-26 14:00:00,54.93,55.18,54.9,55.1,210251.0,45.1872,45.3929,45.1625,45.3271,210251.0
2018-01-26 14:10:00,55.11,55.14,54.82,55.05,215751.0,45.3353,45.36,45.0967,45.2859,215751.0
2018-01-26 14:20:00,55.02,55.11,54.99,55.07,251244.0,45.2612,45.3353,45.2366,45.3024,251244.0
2018-01-26 14:30:00,55.06,55.32,55.04,55.19,107978.0,45.2941,45.508,45.2777,45.4011,107978.0
2018-01-26 14:40:00,55.2,55.23,55.11,55.15,124246.0,45.4093,45.434,45.3353,45.3682,124246.0
2018-01-26 14:50:00,55.16,55.16,54.83,54.97,252748.0,45.3764,45.3764,45.1049,45.2201,252748.0
2018-01-26 15:00:00,54.96,55.11,54.81,54.82,178862.0,45.2119,45.3353,45.0885,45.0967,178862.0
2018-01-26 15:10:00,54.82,54.99,54.78,54.99,146347.0,45.0967,45.2366,45.0638,45.2366,146347.0
2018-01-26 15:20:00,54.97,54.99,54.79,54.8,145246.0,45.2201,45.2366,45.072,45.0803,145246.0
2018-01-26 15:30:00,54.8,54.84,54.74,54.8,181992.0,45.0803,45.1132,45.0309,45.0803,181992.0
2018-01-26 15:40:00,54.81,54.81,54.73,54.79,214329.0,45.0885,45.0885,45.0227,45.072,214329.0
2018-01-26 15:50:00,54.79,54.82,54.71,54.82,546156.0,45.072,45.0967,45.0062,45.0967,546156.0
2018-01-29 09:30:00,54.76,54.85,54.18,54.24,208496.0,45.0474,45.1214,44.5702,44.6196,208496.0
2018-01-29 09:40:00,54.22,54.32,54.01,54.31,181387.0,44.6031,44.6854,44.4304,44.6772,181387.0
2018-01-29 09:50:00,54.31,54.34,53.79,53.81,347970.0,44.6772,44.7019,44.2494,44.2659,347970.0
2018-01-29 10:00:00,53.81,53.81,53.25,53.32,313270.0,44.2659,44.2659,43.8052,43.8628,313270.0
2018-01-29 10:10:00,53.34,53.46,53.28,53.39,308760.0,43.8792,43.9779,43.8299,43.9204,308760.0
2018-01-29 10:20:00,53.39,53.77,53.39,53.65,184802.0,43.9204,44.233,43.9204,44.1342,184802.0
2018-01-29 10:30:00,53.65,53.65,53.37,53.4,208547.0,44.1342,44.1342,43.9039,43.9286,208547.0
2018-01-29 10:40:00,53.41,53.51,53.21,53.37,193342.0,43.9368,44.0191,43.7723,43.9039,193342.0
2018-01-29 10:50:00,53.39,53.57,53.38,53.5,185979.0,43.9204,44.0684,43.9121,44.0108,185979.0
2018-01-29 11:00:00,53.5,53.52,53.23,53.24,137667.0,44.0108,44.0273,43.7887,43.797,137667.0
2018-01-29 11:10:00,53.25,53.28,53.14,53.22,159562.0,43.8052,43.8299,43.7147,43.7805,159562.0
2018-01-29 11:20:00,53.23,53.46,53.18,53.44,150454.0,43.7887,43.9779,43.7476,43.9615,150454.0
2018-01-29 11:30:00,53.44,53.44,53.31,53.35,95406.0,43.9615,43.9615,43.8545,43.8874,95406.0
2018-01-29 11:40:00,53.35,53.51,53.31,53.4,91977.0,43.8874,44.0191,43.8545,43.9286,91977.0
2018-01-29 11:50:00,53.4,53.46,53.31,53.34,135539.0,43.9286,43.9779,43.8545,43.8792,135539.0
2018-01-29 12:00:00,53.34,53.35,53.25,53.27,76254.0,43.8792,43.8874,43.8052,43.8216,76254.0
2018-01-29 12:10:00,53.28,53.31,53.2,53.25,90356.0,43.8299,43.8545,43.7641,43.8052,90356.0
2018-01-29 12:20:00,53.25,53.26,53.15,53.21,51170.0,43.8052,43.8134,43.7229,43.7723,51170.0
2018-01-29 12:30:00,53.23,53.24,53.15,53.23,53479.0,43.7887,43.797,43.7229,43.7887,53479.0
2018-01-29 12:40:00,53.24,53.26,53.09,53.21,74324.0,43.797,43.8134,43.6736,43.7723,74324.0
2018-01-29 12:50:00,53.2,53.37,53.2,53.32,97272.0,43.7641,43.9039,43.7641,43.8628,97272.0
2018-01-29 13:00:00,53.32,53.44,53.26,53.41,72780.0,43.8628,43.9615,43.8134,43.9368,72780.0
2018-01-29 13:10:00,53.41,53.58,53.41,53.54,102906.0,43.9368,44.0767,43.9368,44.0437,102906.0
2018-01-29 13:20:00,53.53,53.57,53.49,53.54,108185.0,44.0355,44.0684,44.0026,44.0437,108185.0
2018-01-29 13:30:00,53.54,53.57,53.51,53.53,47091.0,44.0437,44.0684,44.0191,44.0355,47091.0
2018-01-29 13:40:00,53.52,53.53,53.37,53.42,66167.0,44.0273,44.0355,43.9039,43.945,66167.0
2018-01-29 13:50:00,53.42,53.49,53.37,53.4,155725.0,43.945,44.0026,43.9039,43.9286,155725.0
2018-01-29 14:00:00,53.4,53.46,53.34,53.35,102595.0,43.9286,43.9779,43.8792,43.8874,102595.0
2018-01-29 14:10:00,53.36,53.57,53.3,53.57,85188.0,43.8957,44.0684,43.8463,44.0684,85188.0
2018-01-29 14:20:00,53.57,53.59,53.42,53.44,88794.0,44.0684,44.0849,43.945,43.9615,88794.0
2018-01-29 14:30:00,53.44,53.46,53.33,53.37,104838.0,43.9615,43.9779,43.871,43.9039,104838.0
2018-01-29 14:40:00,53.36,53.38,53.32,53.33,87820.0,43.8957,43.9121,43.8628,43.871,87820.0
2018-01-29 14:50:00,53.33,53.33,53.23,53.3,80075.0,43.871,43.871,43.7887,43.8463,80075.0
2018-01-29 15:00:00,53.31,53.37,53.22,53.37,84892.0,43.8545,43.9039,43.7805,43.9039,84892.0
2018-01-29 15:10:00,53.37,53.4,53.3,53.31,58098.0,43.9039,43.9286,43.8463,43.8545,58098.0
2018-01-29 15:20:00,53.32,53.32,53.12,53.13,142520.0,43.8628,43.8628,43.6982,43.7065,142520.0
2018-01-29 15:30:00,53.14,53.18,53.12,53.17,178979.0,43.7147,43.7476,43.6982,43.7394,178979.0
2018-01-29 15:40:00,53.16,53.2,53.09,53.1,273038.0,43.7311,43.7641,43.6736,43.6818,273038.0
2018-01-29 15:50:00,53.09,53.24,53.09,53.11,708597.0,43.6736,43.797,43.6736,43.69,708597.0
2018-01-30 09:30:00,53.62,53.9,53.15,53.82,286200.0,44.1096,44.3399,43.7229,44.2741,286200.0
2018-01-30 09:40:00,53.82,54.38,53.81,54.37,243270.0,44.2741,44.7348,44.2659,44.7265,243270.0
2018-01-30 09:50:00,54.38,54.47,54.03,54.03,193547.0,44.7348,44.8088,44.4468,44.4468,193547.0
2018-01-30 10:00:00,54.05,54.2,54.03,54.2,120572.0,44.4633,44.5867,44.4468,44.5867,120572.0
2018-01-30 10:10:00,54.21,54.24,53.9,53.91,130842.0,44.5949,44.6196,44.3399,44.3481,130842.0
2018-01-30 10:20:00,53.88,54.0,53.63,53.69,138794.0,44.3234,44.4222,44.1178,44.1671,138794.0
2018-01-30 10:30:00,53.69,53.9,53.68,53.79,122016.0,44.1671,44.3399,44.1589,44.2494,122016.0
2018-01-30 10:40:00,53.78,53.78,53.47,53.5,57773.0,44.2412,44.2412,43.9862,44.0108,57773.0
2018-01-30 10:50:00,53.47,53.6,53.47,53.5,71830.0,43.9862,44.0931,43.9862,44.0108,71830.0
2018-01-30 11:00:00,53.51,53.64,53.48,53.57,70062.0,44.0191,44.126,43.9944,44.0684,70062.0
2018-01-30 11:10:00,53.56,53.68,53.54,53.55,89322.0,44.0602,44.1589,44.0437,44.052,89322.0
2018-01-30 11:20:00,53.55,53.76,53.5,53.73,98354.0,44.052,44.2247,44.0108,44.2,98354.0
2018-01-30 11:30:00,53.72,53.79,53.69,53.7,85493.0,44.1918,44.2494,44.1671,44.1754,85493.0
2018-01-30 11:40:00,53.7,53.76,53.69,53.73,76998.0,44.1754,44.2247,44.1671,44.2,76998.0
2018-01-30 11:50:00,53.72,53.74,53.56,53.6,120341.0,44.1918,44.2083,44.0602,44.0931,120341.0
2018-01-30 12:00:00,53.6,53.86,53.6,53.86,86295.0,44.0931,44.307,44.0931,44.307,86295.0
2018-01-30 12:10:00,53.88,53.95,53.82,53.83,81043.0,44.3234,44.381,44.2741,44.2823,81043.0
2018-01-30 12:20:00,53.82,53.82,53.64,53.64,58100.0,44.2741,44.2741,44.126,44.126,58100.0
2018-01-30 12:30:00,53.65,53.77,53.64,53.67,52217.0,44.1342,44.233,44.126,44.1507,52217.0
2018-01-30 12:40:00,53.67,53.68,53.54,53.54,64419.0,44.1507,44.1589,44.0437,44.0437,64419.0
2018-01-30 12:50:00,53.55,53.61,53.54,53.57,73324.0,44.052,44.1013,44.0437,44.0684,73324.0
2018-01-30 13:00:00,53.58,53.65,53.54,53.62,118736.0,44.0767,44.1342,44.0437,44.1096,118736.0
2018-01-30 13:10:00,53.62,53.66,53.58,53.6,70081.0,44.1096,44.1425,44.0767,44.0931,70081.0
2018-01-30 13:20:00,53.61,53.61,53.5,53.5,50497.0,44.1013,44.1013,44.0108,44.0108,50497.0
2018-01-30 13:30:00,53.51,53.59,53.51,53.55,46033.0,44.0191,44.0849,44.0191,44.052,46033.0
2018-01-30 13:40:00,53.55,53.58,53.51,53.53,52265.0,44.052,44.0767,44.0191,44.0355,52265.0
2018-01-30 13:50:00,53.53,53.57,53.48,53.49,50147.0,44.0355,44.0684,43.9944,44.0026,50147.0
2018-01-30 14:00:00,53.5,53.54,53.47,53.52,72428.0,44.0108,44.0437,43.9862,44.0273,72428.0
2018-01-30 14:10:00,53.51,53.57,53.49,53.54,65956.0,44.0191,44.0684,44.0026,44.0437,65956.0
2018-01-30 14:20:00,53.55,53.77,53.54,53.76,120825.0,44.052,44.233,44.0437,44.2247,120825.0
2018-01-30 14:30:00,53.76,53.76,53.57,53.6,65791.0,44.2247,44.2247,44.0684,44.0931,65791.0
2018-01-30 14:40:00,53.6,53.62,53.48,53.54,62727.0,44.0931,44.1096,43.9944,44.0437,62727.0
2018-01-30 14:50:00,53.54,53.65,53.5,53.61,71023.0,44.0437,44.1342,44.0108,44.1013,71023.0
2018-01-30 15:00:00,53.6,53.64,53.54,53.61,91217.0,44.0931,44.126,44.0437,44.1013,91217.0
2018-01-30 15:10:00,53.61,53.66,53.59,53.65,91939.0,44.1013,44.1425,44.0849,44.1342,91939.0
2018-01-30 15:20:00,53.65,53.67,53.58,53.67,88854.0,44.1342,44.1507,44.0767,44.1507,88854.0
2018-01-30 15:30:00,53.67,53.68,53.61,53.62,167866.0,44.1507,44.1589,44.1013,44.1096,167866.0
2018-01-30 15:40:00,53.62,53.7,53.57,53.7,196240.0,44.1096,44.1754,44.0684,44.1754,196240.0
2018-01-30 15:50:00,53.69,53.7,53.48,53.49,396731.0,44.1671,44.1754,43.9944,44.0026,396731.0
2018-01-31 09:30:00,53.82,54.02,53.5,53.68,138635.0,44.2741,44.4386,44.0108,44.1589,138635.0
2018-01-31 09:40:00,53.69,53.9,53.68,53.85,143217.0,44.1671,44.3399,44.1589,44.2988,143217.0
2018-01-31 09:50:00,53.85,53.93,53.72,53.73,78810.0,44.2988,44.3646,44.1918,44.2,78810.0
2018-01-31 10:00:00,53.72,53.87,53.69,53.7,120061.0,44.1918,44.3152,44.1671,44.1754,120061.0
2018-01-31 10:10:00,53.71,53.82,53.58,53.8,155447.0,44.1836,44.2741,44.0767,44.2576,155447.0
2018-01-31 10:20:00,53.79,53.87,53.7,53.76,286670.0,44.2494,44.3152,44.1754,44.2247,286670.0
2018-01-31 10:30:00,53.75,53.77,53.58,53.58,108536.0,44.2165,44.233,44.0767,44.0767,108536.0
2018-01-31 10:40:00,53.58,53.75,53.56,53.57,125508.0,44.0767,44.2165,44.0602,44.0684,125508.0
2018-01-31 10:50:00,53.57,53.71,53.55,53.62,68002.0,44.0684,44.1836,44.052,44.1096,68002.0
2018-01-31 11:00:00,53.62,53.68,53.59,53.65,67213.0,44.1096,44.1589,44.0849,44.1342,67213.0
2018-01-31 11:10:00,53.64,53.68,53.57,53.66,152870.0,44.126,44.1589,44.0684,44.1425,152870.0
2018-01-31 11:20:00,53.66,53.68,53.58,53.59,57834.0,44.1425,44.1589,44.0767,44.0849,57834.0
2018-01-31 11:30:00,53.59,53.66,53.58,53.65,112463.0,44.0849,44.1425,44.0767,44.1342,112463.0
2018-01-31 11:40:00,53.65,53.86,53.64,53.83,83566.0,44.1342,44.307,44.126,44.2823,83566.0
2018-01-31 11:50:00,53.83,53.83,53.74,53.83,100108.0,44.2823,44.2823,44.2083,44.2823,100108.0
2018-01-31 12:00:00,53.83,53.91,53.75,53.88,70393.0,44.2823,44.3481,44.2165,44.3234,70393.0
2018-01-31 12:10:00,53.88,54.01,53.85,54.0,143828.0,44.3234,44.4304,44.2988,44.4222,143828.0
2018-01-31 12:20:00,54.0,54.14,54.0,54.1,69612.0,44.4222,44.5373,44.4222,44.5044,69612.0
2018-01-31 12:30:00,54.1,54.26,54.07,54.26,210229.0,44.5044,44.636,44.4797,44.636,210229.0
2018-01-31 12:40:00,54.25,54.38,54.22,54.35,82930.0,44.6278,44.7348,44.6031,44.7101,82930.0
2018-01-31 12:50:00,54.35,54.42,54.33,54.34,62998.0,44.7101,44.7677,44.6936,44.7019,62998.0
2018-01-31 13:00:00,54.35,54.36,54.23,54.25,137090.0,44.7101,44.7183,44.6114,44.6278,137090.0
2018-01-31 13:10:00,54.25,54.49,54.24,54.43,59070.0,44.6278,44.8252,44.6196,44.7759,59070.0
2018-01-31 13:20:00,54.43,54.5,54.41,54.43,61623.0,44.7759,44.8335,44.7594,44.7759,61623.0
2018-01-31 13:30:00,54.44,54.48,54.38,54.4,61562.0,44.7841,44.817,44.7348,44.7512,61562.0
2018-01-31 13:40:00,54.4,54.41,54.17,54.24,131052.0,44.7512,44.7594,44.562,44.6196,131052.0
2018-01-31 13:50:00,54.24,54.29,54.14,54.17,90105.0,44.6196,44.6607,44.5373,44.562,90105.0
2018-01-31 14:00:00,54.16,54.28,54.08,54.21,137293.0,44.5538,44.6525,44.488,44.5949,137293.0
2018-01-31 14:10:00,54.21,54.28,54.15,54.24,74811.0,44.5949,44.6525,44.5456,44.6196,74811.0
2018-01-31 14:20:00,54.23,54.3,54.11,54.14,91573.0,44.6114,44.6689,44.5126,44.5373,91573.0
2018-01-31 14:30:00,54.15,54.22,54.1,54.13,99906.0,44.5456,44.6031,44.5044,44.5291,99906.0
2018-01-31 14:40:00,54.13,54.23,54.04,54.08,223886.0,44.5291,44.6114,44.4551,44.488,223886.0
2018-01-31 14:50:00,54.08,54.13,54.0,54.08,113081.0,44.488,44.5291,44.4222,44.488,113081.0
2018-01-31 15:00:00,54.08,54.1,53.95,54.0,131721.0,44.488,44.5044,44.381,44.4222,131721.0
2018-01-31 15:10:00,54.01,54.02,53.9,53.96,138119.0,44.4304,44.4386,44.3399,44.3893,138119.0
2018-01-31 15:20:00,53.96,54.01,53.88,53.91,191291.0,44.3893,44.4304,44.3234,44.3481,191291.0
2018-01-31 15:30:00,53.92,54.02,53.91,53.96,218499.0,44.3563,44.4386,44.3481,44.3893,218499.0
2018-01-31 15:40:00,53.97,54.1,53.96,54.0,463368.0,44.3975,44.5044,44.3893,44.4222,463368.0
2018-01-31 15:50:00,54.0,54.12,53.99,54.1,657877.0,44.4222,44.5209,44.4139,44.5044,657877.0
2018-02-01 09:30:00,53.15,54.41,53.15,53.57,299809.0,44.6407,45.699,44.6407,44.9935,299809.0
2018-02-01 09:40:00,53.56,53.59,53.39,53.55,151982.0,44.9851,45.0103,44.8423,44.9767,151982.0
2018-02-01 09:50:00,53.56,53.68,53.38,53.41,185860.0,44.9851,45.0859,44.8339,44.8591,185860.0
2018-02-01 10:00:00,53.39,53.47,53.19,53.19,94303.0,44.8423,44.9095,44.6743,44.6743,94303.0
2018-02-01 10:10:00,53.21,53.39,53.1,53.33,121006.0,44.6911,44.8423,44.5987,44.7919,121006.0
2018-02-01 10:20:00,53.32,53.37,53.23,53.28,73089.0,44.7835,44.8255,44.7079,44.7499,73089.0
2018-02-01 10:30:00,53.29,53.57,53.28,53.52,66729.0,44.7583,44.9935,44.7499,44.9515,66729.0
2018-02-01 10:40:00,53.51,53.55,53.43,53.53,83540.0,44.9431,44.9767,44.8759,44.9599,83540.0
2018-02-01 10:50:00,53.52,53.57,53.44,53.5,94221.0,44.9515,44.9935,44.8843,44.9347,94221.0
2018-02-01 11:00:00,53.52,53.57,53.49,53.52,71922.0,44.9515,44.9935,44.9263,44.9515,71922.0
2018-02-01 11:10:00,53.51,53.61,53.47,53.55,48684.0,44.9431,45.0271,44.9095,44.9767,48684.0
2018-02-01 11:20:00,53.56,53.67,53.5,53.66,85607.0,44.9851,45.0775,44.9347,45.0691,85607.0
2018-02-01 11:30:00,53.66,53.78,53.66,53.74,169684.0,45.0691,45.1698,45.0691,45.1362,169684.0
2018-02-01 11:40:00,53.73,53.83,53.72,53.77,72925.0,45.1279,45.2118,45.1195,45.1614,72925.0
2018-02-01 11:50:00,53.76,53.79,53.69,53.77,91918.0,45.153,45.1782,45.0943,45.1614,91918.0
2018-02-01 12:00:00,53.77,53.78,53.68,53.68,84118.0,45.1614,45.1698,45.0859,45.0859,84118.0
2018-02-01 12:10:00,53.68,53.81,53.68,53.81,29982.0,45.0859,45.195,45.0859,45.195,29982.0
2018-02-01 12:20:00,53.82,53.83,53.71,53.75,29631.0,45.2034,45.2118,45.1111,45.1446,29631.0
2018-02-01 12:30:00,53.75,53.78,53.72,53.77,41893.0,45.1446,45.1698,45.1195,45.1614,41893.0
2018-02-01 12:40:00,53.77,53.78,53.7,53.76,43061.0,45.1614,45.1698,45.1027,45.153,43061.0
2018-02-01 12:50:00,53.76,53.84,53.75,53.82,33137.0,45.153,45.2202,45.1446,45.2034,33137.0
2018-02-01 13:00:00,53.83,53.97,53.79,53.96,91068.0,45.2118,45.3294,45.1782,45.321,91068.0
2018-02-01 13:10:00,53.96,54.04,53.95,54.0,107689.0,45.321,45.3882,45.3126,45.3546,107689.0
2018-02-01 13:20:00,54.0,54.0,53.84,53.92,83455.0,45.3546,45.3546,45.2202,45.2874,83455.0
2018-02-01 13:30:00,53.92,53.92,53.79,53.83,42825.0,45.2874,45.2874,45.1782,45.2118,42825.0
2018-02-01 13:40:00,53.83,53.84,53.71,53.79,25921.0,45.2118,45.2202,45.1111,45.1782,25921.0
2018-02-01 13:50:00,53.79,53.81,53.67,53.71,37445.0,45.1782,45.195,45.0775,45.1111,37445.0
2018-02-01 14:00:00,53.72,53.73,53.6,53.63,59809.0,45.1195,45.1279,45.0187,45.0439,59809.0
2018-02-01 14:10:00,53.63,53.64,53.52,53.52,58633.0,45.0439,45.0523,44.9515,44.9515,58633.0
2018-02-01 14:20:00,53.5,53.59,53.43,53.59,84231.0,44.9347,45.0103,44.8759,45.0103,84231.0
2018-02-01 14:30:00,53.59,53.69,53.54,53.65,46728.0,45.0103,45.0943,44.9683,45.0607,46728.0
2018-02-01 14:40:00,53.64,53.7,53.62,53.7,47435.0,45.0523,45.1027,45.0355,45.1027,47435.0
2018-02-01 14:50:00,53.7,53.85,53.69,53.83,116409.0,45.1027,45.2286,45.0943,45.2118,116409.0
2018-02-01 15:00:00,53.82,53.84,53.69,53.77,114340.0,45.2034,45.2202,45.0943,45.1614,114340.0
2018-02-01 15:10:00,53.77,53.81,53.68,53.69,66717.0,45.1614,45.195,45.0859,45.0943,66717.0
2018-02-01 15:20:00,53.69,53.7,53.63,53.64,69945.0,45.0943,45.1027,45.0439,45.0523,69945.0
2018-02-01 15:30:00,53.64,53.64,53.58,53.6,113592.0,45.0523,45.0523,45.0019,45.0187,113592.0
2018-02-01 15:40:00,53.6,53.62,53.54,53.59,168701.0,45.0187,45.0355,44.9683,45.0103,168701.0
2018-02-01 15:50:00,53.6,53.63,53.46,53.58,392038.0,45.0187,45.0439,44.9011,45.0019,392038.0
2018-02-02 09:30:00,53.56,53.86,53.47,53.67,136583.0,44.9851,45.237,44.9095,45.0775,136583.0
2018-02-02 09:40:00,53.67,53.78,53.62,53.71,49661.0,45.0775,45.1698,45.0355,45.1111,49661.0
2018-02-02 09:50:00,53.71,53.99,53.62,53.78,124318.0,45.1111,45.3462,45.0355,45.1698,124318.0
2018-02-02 10:00:00,53.78,54.06,53.76,53.96,88150.0,45.1698,45.405,45.153,45.321,88150.0
2018-02-02 10:10:00,53.98,54.02,53.81,53.99,72740.0,45.3378,45.3714,45.195,45.3462,72740.0
2018-02-02 10:20:00,53.99,53.99,53.86,53.86,65761.0,45.3462,45.3462,45.237,45.237,65761.0
2018-02-02 10:30:00,53.85,53.89,53.78,53.87,31493.0,45.2286,45.2622,45.1698,45.2454,31493.0
2018-02-02 10:40:00,53.86,54.06,53.85,53.99,78425.0,45.237,45.405,45.2286,45.3462,78425.0
2018-02-02 10:50:00,53.98,54.16,53.98,54.16,42889.0,45.3378,45.489,45.3378,45.489,42889.0
2018-02-02 11:00:00,54.15,54.15,53.98,54.03,31859.0,45.4806,45.4806,45.3378,45.3798,31859.0
2018-02-02 11:10:00,54.05,54.11,53.97,54.0,34327.0,45.3966,45.447,45.3294,45.3546,34327.0
2018-02-02 11:20:00,54.0,54.16,53.98,54.07,42620.0,45.3546,45.489,45.3378,45.4134,42620.0
2018-02-02 11:30:00,54.08,54.21,54.03,54.21,58764.0,45.4218,45.531,45.3798,45.531,58764.0
2018-02-02 11:40:00,54.2,54.37,54.2,54.35,80684.0,45.5226,45.6654,45.5226,45.6486,80684.0
2018-02-02 11:50:00,54.34,54.45,54.24,54.25,48968.0,45.6402,45.7326,45.5562,45.5646,48968.0
2018-02-02 12:00:00,54.24,54.25,54.14,54.15,50720.0,45.5562,45.5646,45.4722,45.4806,50720.0
2018-02-02 12:10:00,54.16,54.21,54.1,54.12,52243.0,45.489,45.531,45.4386,45.4554,52243.0
2018-02-02 12:20:00,54.11,54.13,54.03,54.1,36360.0,45.447,45.4638,45.3798,45.4386,36360.0
2018-02-02 12:30:00,54.09,54.09,53.92,53.94,22418.0,45.4302,45.4302,45.2874,45.3042,22418.0
2018-02-02 12:40:00,53.93,53.99,53.87,53.97,27858.0,45.2958,45.3462,45.2454,45.3294,27858.0
2018-02-02 12:50:00,53.97,53.99,53.93,53.95,20758.0,45.3294,45.3462,45.2958,45.3126,20758.0
2018-02-02 13:00:00,53.94,53.97,53.9,53.93,19562.0,45.3042,45.3294,45.2706,45.2958,19562.0
2018-02-02 13:10:00,53.92,53.95,53.83,53.84,23929.0,45.2874,45.3126,45.2118,45.2202,23929.0
2018-02-02 13:20:00,53.83,53.83,53.74,53.78,15604.0,45.2118,45.2118,45.1362,45.1698,15604.0
2018-02-02 13:30:00,53.8,53.84,53.79,53.79,21376.0,45.1866,45.2202,45.1782,45.1782,21376.0
2018-02-02 13:40:00,53.78,53.78,53.67,53.68,31897.0,45.1698,45.1698,45.0775,45.0859,31897.0
2018-02-02 13:50:00,53.68,53.69,53.55,53.55,38773.0,45.0859,45.0943,44.9767,44.9767,38773.0
2018-02-02 14:00:00,53.54,53.54,53.42,53.43,31284.0,44.9683,44.9683,44.8675,44.8759,31284.0
2018-02-02 14:10:00,53.43,53.43,53.27,53.3,43297.0,44.8759,44.8759,44.7415,44.7667,43297.0
2018-02-02 14:20:00,53.3,53.32,53.22,53.24,62387.0,44.7667,44.7835,44.6995,44.7163,62387.0
2018-02-02 14:30:00,53.24,53.33,53.24,53.29,40524.0,44.7163,44.7919,44.7163,44.7583,40524.0
2018-02-02 14:40:00,53.3,53.37,53.19,53.24,62455.0,44.7667,44.8255,44.6743,44.7163,62455.0
2018-02-02 14:50:00,53.24,53.32,53.21,53.28,32943.0,44.7163,44.7835,44.6911,44.7499,32943.0
2018-02-02 15:00:00,53.28,53.29,53.2,53.23,49141.0,44.7499,44.7583,44.6827,44.7079,49141.0
2018-02-02 15:10:00,53.22,53.43,53.21,53.39,51957.0,44.6995,44.8759,44.6911,44.8423,51957.0
2018-02-02 15:20:00,53.4,53.42,53.32,53.33,79229.0,44.8507,44.8675,44.7835,44.7919,79229.0
2018-02-02 15:30:00,53.33,53.37,53.25,53.34,90787.0,44.7919,44.8255,44.7247,44.8003,90787.0
2018-02-02 15:40:00,53.33,53.34,53.16,53.21,70362.0,44.7919,44.8003,44.6491,44.6911,70362.0
2018-02-02 15:50:00,53.2,53.3,53.19,53.22,349074.0,44.6827,44.7667,44.6743,44.6995,349074.0
2018-02-05 09:30:00,52.96,53.5,52.96,53.4,134528.0,44.4811,44.9347,44.4811,44.8507,134528.0
2018-02-05 09:40:00,53.4,53.67,53.28,53.66,68941.0,44.8507,45.0775,44.7499,45.0691,68941.0
2018-02-05 09:50:00,53.66,53.88,53.61,53.82,83414.0,45.0691,45.2538,45.0271,45.2034,83414.0
2018-02-05 10:00:00,53.81,53.94,53.77,53.93,88302.0,45.195,45.3042,45.1614,45.2958,88302.0
2018-02-05 10:10:00,53.93,53.97,53.82,53.9,58620.0,45.2958,45.3294,45.2034,45.2706,58620.0
2018-02-05 10:20:00,53.9,54.06,53.87,54.03,55465.0,45.2706,45.405,45.2454,45.3798,55465.0
2018-02-05 10:30:00,54.03,54.06,53.93,54.01,65612.0,45.3798,45.405,45.2958,45.363,65612.0
2018-02-05 10:40:00,54.0,54.19,53.98,54.17,85273.0,45.3546,45.5142,45.3378,45.4974,85273.0
2018-02-05 10:50:00,54.16,54.17,54.06,54.09,53090.0,45.489,45.4974,45.405,45.4302,53090.0
2018-02-05 11:00:00,54.11,54.26,54.09,54.25,53774.0,45.447,45.573,45.4302,45.5646,53774.0
2018-02-05 11:10:00,54.27,54.31,54.23,54.27,46659.0,45.5814,45.615,45.5478,45.5814,46659.0
2018-02-05 11:20:00,54.27,54.32,54.19,54.29,53083.0,45.5814,45.6234,45.5142,45.5982,53083.0
2018-02-05 11:30:00,54.29,54.37,54.24,54.31,74022.0,45.5982,45.6654,45.5562,45.615,74022.0
2018-02-05 11:40:00,54.3,54.3,54.1,54.1,44135.0,45.6066,45.6066,45.4386,45.4386,44135.0
2018-02-05 11:50:00,54.12,54.12,53.87,53.95,79738.0,45.4554,45.4554,45.2454,45.3126,79738.0
2018-02-05 12:00:00,53.93,54.0,53.82,53.88,80795.0,45.2958,45.3546,45.2034,45.2538,80795.0
2018-02-05 12:10:00,53.86,53.97,53.71,53.74,50570.0,45.237,45.3294,45.1111,45.1362,50570.0
2018-02-05 12:20:00,53.73,53.74,53.5,53.64,41295.0,45.1279,45.1362,44.9347,45.0523,41295.0
2018-02-05 12:30:00,53.61,53.7,53.6,53.64,40236.0,45.0271,45.1027,45.0187,45.0523,40236.0
2018-02-05 12:40:00,53.64,53.72,53.62,53.64,30427.0,45.0523,45.1195,45.0355,45.0523,30427.0
2018-02-05 12:50:00,53.62,53.67,53.52,53.56,30213.0,45.0355,45.0775,44.9515,44.9851,30213.0
2018-02-05 13:00:00,53.54,53.55,53.43,53.48,43275.0,44.9683,44.9767,44.8759,44.9179,43275.0
2018-02-05 13:10:00,53.48,53.59,53.46,53.52,95856.0,44.9179,45.0103,44.9011,44.9515,95856.0
2018-02-05 13:20:00,53.51,53.61,53.48,53.52,43517.0,44.9431,45.0271,44.9179,44.9515,43517.0
2018-02-05 13:30:00,53.51,53.58,53.38,53.41,49136.0,44.9431,45.0019,44.8339,44.8591,49136.0
2018-02-05 13:40:00,53.42,53.59,53.42,53.57,63364.0,44.8675,45.0103,44.8675,44.9935,63364.0
2018-02-05 13:50:00,53.55,53.73,53.55,53.72,72819.0,44.9767,45.1279,44.9767,45.1195,72819.0
2018-02-05 14:00:00,53.73,53.75,53.51,53.54,134648.0,45.1279,45.1446,44.9431,44.9683,134648.0
2018-02-05 14:10:00,53.54,53.62,53.46,53.5,49539.0,44.9683,45.0355,44.9011,44.9347,49539.0
2018-02-05 14:20:00,53.5,53.54,53.41,53.46,51882.0,44.9347,44.9683,44.8591,44.9011,51882.0
2018-02-05 14:30:00,53.45,53.45,53.33,53.36,88733.0,44.8927,44.8927,44.7919,44.8171,88733.0
2018-02-05 14:40:00,53.36,53.38,53.22,53.25,59809.0,44.8171,44.8339,44.6995,44.7247,59809.0
2018-02-05 14:50:00,53.23,53.28,53.06,53.08,62231.0,44.7079,44.7499,44.5651,44.5819,62231.0
2018-02-05 15:00:00,53.07,53.1,52.31,52.32,100077.0,44.5735,44.5987,43.9352,43.9436,100077.0
2018-02-05 15:10:00,52.32,52.75,52.06,52.41,198347.0,43.9436,44.3047,43.7252,44.0192,198347.0
2018-02-05 15:20:00,52.41,52.77,52.31,52.72,132245.0,44.0192,44.3215,43.9352,44.2796,132245.0
2018-02-05 15:30:00,52.73,52.76,52.44,52.47,164766.0,44.2879,44.3131,44.0444,44.0696,164766.0
2018-02-05 15:40:00,52.45,52.49,52.12,52.13,141374.0,44.0528,44.0864,43.7756,43.784,141374.0
2018-02-05 15:50:00,52.13,52.28,51.94,51.97,341516.0,43.784,43.91,43.6244,43.6496,341516.0
2018-02-06 09:30:00,51.44,51.82,50.79,51.79,217784.0,43.2045,43.5236,42.6585,43.4984,217784.0
2018-02-06 09:40:00,51.82,52.05,51.77,52.05,191486.0,43.5236,43.7168,43.4816,43.7168,191486.0
2018-02-06 09:50:00,52.07,52.44,52.05,52.33,125100.0,43.7336,44.0444,43.7168,43.952,125100.0
2018-02-06 10:00:00,52.33,53.0,52.33,52.64,204726.0,43.952,44.5147,43.952,44.2124,204726.0
2018-02-06 10:10:00,52.66,52.73,51.88,52.05,139118.0,44.2292,44.2879,43.574,43.7168,139118.0
2018-02-06 10:20:00,52.09,52.34,52.0,52.23,113683.0,43.7504,43.9604,43.6748,43.868,113683.0
2018-02-06 10:30:00,52.23,52.25,51.8,51.9,76127.0,43.868,43.8848,43.5068,43.5908,76127.0
2018-02-06 10:40:00,51.88,52.17,51.69,52.11,76501.0,43.574,43.8176,43.4145,43.7672,76501.0
2018-02-06 10:50:00,52.13,52.41,52.0,52.22,65312.0,43.784,44.0192,43.6748,43.8596,65312.0
2018-02-06 11:00:00,52.23,52.47,52.15,52.34,77347.0,43.868,44.0696,43.8008,43.9604,77347.0
2018-02-06 11:10:00,52.34,52.39,51.91,52.0,66155.0,43.9604,44.0024,43.5992,43.6748,66155.0
2018-02-06 11:20:00,52.03,52.03,51.69,51.84,67628.0,43.7,43.7,43.4145,43.5404,67628.0
2018-02-06 11:30:00,51.83,51.85,51.46,51.52,64640.0,43.532,43.5488,43.2213,43.2717,64640.0
2018-02-06 11:40:00,51.5,51.74,51.5,51.72,65258.0,43.2549,43.4564,43.2549,43.4397,65258.0
2018-02-06 11:50:00,51.72,51.89,51.64,51.83,85630.0,43.4397,43.5824,43.3725,43.532,85630.0
2018-02-06 12:00:00,51.83,52.06,51.81,52.01,61558.0,43.532,43.7252,43.5152,43.6832,61558.0
2018-02-06 12:10:00,51.97,52.2,51.91,52.05,115257.0,43.6496,43.8428,43.5992,43.7168,115257.0
2018-02-06 12:20:00,52.05,52.42,52.05,52.41,56979.0,43.7168,44.0276,43.7168,44.0192,56979.0
2018-02-06 12:30:00,52.41,52.57,52.27,52.57,74251.0,44.0192,44.1536,43.9016,44.1536,74251.0
2018-02-06 12:40:00,52.57,52.58,52.26,52.3,51595.0,44.1536,44.162,43.8932,43.9268,51595.0
2018-02-06 12:50:00,52.32,52.38,52.18,52.37,36467.0,43.9436,43.994,43.826,43.9856,36467.0
2018-02-06 13:00:00,52.36,52.38,52.23,52.28,85590.0,43.9772,43.994,43.868,43.91,85590.0
2018-02-06 13:10:00,52.27,52.49,52.23,52.46,107916.0,43.9016,44.0864,43.868,44.0612,107916.0
2018-02-06 13:20:00,52.45,52.47,52.31,52.39,65880.0,44.0528,44.0696,43.9352,44.0024,65880.0
2018-02-06 13:30:00,52.36,52.39,52.01,52.18,87591.0,43.9772,44.0024,43.6832,43.826,87591.0
2018-02-06 13:40:00,52.16,52.21,52.08,52.12,66920.0,43.8092,43.8512,43.742,43.7756,66920.0
2018-02-06 13:50:00,52.12,52.14,52.03,52.09,130794.0,43.7756,43.7924,43.7,43.7504,130794.0
2018-02-06 14:00:00,52.07,52.15,52.03,52.05,128097.0,43.7336,43.8008,43.7,43.7168,128097.0
2018-02-06 14:10:00,52.05,52.17,51.82,51.86,74607.0,43.7168,43.8176,43.5236,43.5572,74607.0
2018-02-06 14:20:00,51.87,51.96,51.83,51.91,77905.0,43.5656,43.6412,43.532,43.5992,77905.0
2018-02-06 14:30:00,51.9,52.07,51.87,52.05,80499.0,43.5908,43.7336,43.5656,43.7168,80499.0
2018-02-06 14:40:00,52.05,52.28,52.02,52.28,223888.0,43.7168,43.91,43.6916,43.91,223888.0
2018-02-06 14:50:00,52.28,52.6,52.22,52.6,136825.0,43.91,44.1788,43.8596,44.1788,136825.0
2018-02-06 15:00:00,52.6,52.98,52.55,52.97,122830.0,44.1788,44.4979,44.1368,44.4895,122830.0
2018-02-06 15:10:00,52.97,52.97,52.62,52.62,86087.0,44.4895,44.4895,44.1956,44.1956,86087.0
2018-02-06 15:20:00,52.64,52.75,52.56,52.74,108912.0,44.2124,44.3047,44.1452,44.2963,108912.0
2018-02-06 15:30:00,52.73,53.03,52.6,53.01,138597.0,44.2879,44.5399,44.1788,44.5231,138597.0
2018-02-06 15:40:00,53.03,53.11,52.74,52.75,218526.0,44.5399,44.6071,44.2963,44.3047,218526.0
2018-02-06 15:50:00,52.76,52.89,52.68,52.87,387703.0,44.3131,44.4223,44.246,44.4055,387703.0
2018-02-07 09:30:00,52.78,52.92,52.55,52.87,71302.0,44.3299,44.4475,44.1368,44.4055,71302.0
2018-02-07 09:40:00,52.9,53.2,52.81,52.84,41757.0,44.4307,44.6827,44.3551,44.3803,41757.0
2018-02-07 09:50:00,52.84,53.06,52.83,53.01,63865.0,44.3803,44.5651,44.3719,44.5231,63865.0
2018-02-07 10:00:00,53.0,53.3,52.91,53.23,97282.0,44.5147,44.7667,44.4391,44.7079,97282.0
2018-02-07 10:10:00,53.2,53.59,53.17,53.58,135241.0,44.6827,45.0103,44.6575,45.0019,135241.0
2018-02-07 10:20:00,53.56,53.84,53.52,53.61,126311.0,44.9851,45.2202,44.9515,45.0271,126311.0
2018-02-07 10:30:00,53.58,53.65,53.5,53.53,64938.0,45.0019,45.0607,44.9347,44.9599,64938.0
2018-02-07 10:40:00,53.56,53.58,53.35,53.52,55809.0,44.9851,45.0019,44.8087,44.9515,55809.0
2018-02-07 10:50:00,53.52,53.86,53.51,53.81,90934.0,44.9515,45.237,44.9431,45.195,90934.0
2018-02-07 11:00:00,53.81,53.97,53.79,53.96,80732.0,45.195,45.3294,45.1782,45.321,80732.0
2018-02-07 11:10:00,53.96,54.1,53.89,53.89,52680.0,45.321,45.4386,45.2622,45.2622,52680.0
2018-02-07 11:20:00,53.9,53.91,53.68,53.7,67590.0,45.2706,45.279,45.0859,45.1027,67590.0
2018-02-07 11:30:00,53.7,53.77,53.56,53.76,83086.0,45.1027,45.1614,44.9851,45.153,83086.0
2018-02-07 11:40:00,53.77,54.02,53.73,54.01,95414.0,45.1614,45.3714,45.1279,45.363,95414.0
2018-02-07 11:50:00,54.01,54.06,53.93,54.03,63616.0,45.363,45.405,45.2958,45.3798,63616.0
2018-02-07 12:00:00,54.05,54.1,53.94,54.02,48582.0,45.3966,45.4386,45.3042,45.3714,48582.0
2018-02-07 12:10:00,54.03,54.03,53.77,53.84,41850.0,45.3798,45.3798,45.1614,45.2202,41850.0
2018-02-07 12:20:00,53.84,53.86,53.75,53.86,53618.0,45.2202,45.237,45.1446,45.237,53618.0
2018-02-07 12:30:00,53.84,53.86,53.7,53.7,56461.0,45.2202,45.237,45.1027,45.1027,56461.0
2018-02-07 12:40:00,53.71,53.8,53.7,53.73,47954.0,45.1111,45.1866,45.1027,45.1279,47954.0
2018-02-07 12:50:00,53.72,53.77,53.64,53.64,35707.0,45.1195,45.1614,45.0523,45.0523,35707.0
2018-02-07 13:00:00,53.65,53.74,53.51,53.58,80742.0,45.0607,45.1362,44.9431,45.0019,80742.0
2018-02-07 13:10:00,53.56,53.57,53.36,53.54,65881.0,44.9851,44.9935,44.8171,44.9683,65881.0
2018-02-07 13:20:00,53.56,53.58,53.38,53.54,89147.0,44.9851,45.0019,44.8339,44.9683,89147.0
2018-02-07 13:30:00,53.51,53.71,53.41,53.64,70683.0,44.9431,45.1111,44.8591,45.0523,70683.0
2018-02-07 13:40:00,53.65,53.7,53.59,53.63,84495.0,45.0607,45.1027,45.0103,45.0439,84495.0
2018-02-07 13:50:00,53.6,53.61,53.44,53.6,49527.0,45.0187,45.0271,44.8843,45.0187,49527.0
2018-02-07 14:00:00,53.58,53.62,53.44,53.45,92524.0,45.0019,45.0355,44.8843,44.8927,92524.0
2018-02-07 14:10:00,53.46,53.63,53.46,53.59,71184.0,44.9011,45.0439,44.9011,45.0103,71184.0
2018-02-07 14:20:00,53.59,53.66,53.55,53.65,52268.0,45.0103,45.0691,44.9767,45.0607,52268.0
2018-02-07 14:30:00,53.66,53.73,53.62,53.62,37744.0,45.0691,45.1279,45.0355,45.0355,37744.0
2018-02-07 14:40:00,53.61,53.65,53.46,53.5,63638.0,45.0271,45.0607,44.9011,44.9347,63638.0
2018-02-07 14:50:00,53.48,53.59,53.41,53.58,84634.0,44.9179,45.0103,44.8591,45.0019,84634.0
2018-02-07 15:00:00,53.58,53.73,53.58,53.62,85513.0,45.0019,45.1279,45.0019,45.0355,85513.0
2018-02-07 15:10:00,53.62,53.72,53.59,53.66,61234.0,45.0355,45.1195,45.0103,45.0691,61234.0
2018-02-07 15:20:00,53.66,53.82,53.65,53.78,71424.0,45.0691,45.2034,45.0607,45.1698,71424.0
2018-02-07 15:30:00,53.78,53.91,53.74,53.79,180316.0,45.1698,45.279,45.1362,45.1782,180316.0
2018-02-07 15:40:00,53.77,53.85,53.54,53.63,204022.0,45.1614,45.2286,44.9683,45.0439,204022.0
2018-02-07 15:50:00,53.63,53.65,53.38,53.38,415230.0,45.0439,45.0607,44.8339,44.8339,415230.0
2018-02-08 09:30:00,53.47,53.51,52.63,53.11,148399.0,44.9095,44.9431,44.204,44.6071,148399.0
2018-02-08 09:40:00,53.13,53.28,52.86,53.07,137900.0,44.6239,44.7499,44.3971,44.5735,137900.0
2018-02-08 09:50:00,53.07,53.12,52.85,52.88,136012.0,44.5735,44.6155,44.3887,44.4139,136012.0
2018-02-08 10:00:00,52.92,52.98,52.73,52.87,126500.0,44.4475,44.4979,44.2879,44.4055,126500.0
2018-02-08 10:10:00,52.87,52.95,52.77,52.78,63745.0,44.4055,44.4727,44.3215,44.3299,63745.0
2018-02-08 10:20:00,52.79,52.96,52.75,52.79,56932.0,44.3383,44.4811,44.3047,44.3383,56932.0
2018-02-08 10:30:00,52.8,52.96,52.76,52.94,71059.0,44.3467,44.4811,44.3131,44.4643,71059.0
2018-02-08 10:40:00,52.94,53.01,52.81,52.83,46108.0,44.4643,44.5231,44.3551,44.3719,46108.0
2018-02-08 10:50:00,52.83,52.83,52.69,52.75,151879.0,44.3719,44.3719,44.2544,44.3047,151879.0
2018-02-08 11:00:00,52.76,52.94,52.71,52.79,58461.0,44.3131,44.4643,44.2712,44.3383,58461.0
2018-02-08 11:10:00,52.78,52.85,52.58,52.66,110505.0,44.3299,44.3887,44.162,44.2292,110505.0
2018-02-08 11:20:00,52.68,52.81,52.67,52.79,51062.0,44.246,44.3551,44.2376,44.3383,51062.0
2018-02-08 11:30:00,52.8,53.0,52.76,52.92,61656.0,44.3467,44.5147,44.3131,44.4475,61656.0
2018-02-08 11:40:00,52.93,52.96,52.7,52.73,105248.0,44.4559,44.4811,44.2628,44.2879,105248.0
2018-02-08 11:50:00,52.74,52.97,52.64,52.64,72951.0,44.2963,44.4895,44.2124,44.2124,72951.0
2018-02-08 12:00:00,52.66,52.76,52.6,52.65,71426.0,44.2292,44.3131,44.1788,44.2208,71426.0
2018-02-08 12:10:00,52.65,52.73,52.65,52.69,47568.0,44.2208,44.2879,44.2208,44.2544,47568.0
2018-02-08 12:20:00,52.69,53.5,52.38,52.42,268174.0,44.2544,44.9347,43.994,44.0276,268174.0
2018-02-08 12:30:00,52.42,52.49,52.22,52.44,95152.0,44.0276,44.0864,43.8596,44.0444,95152.0
2018-02-08 12:40:00,52.43,52.62,52.37,52.44,59470.0,44.036,44.1956,43.9856,44.0444,59470.0
2018-02-08 12:50:00,52.43,52.43,52.08,52.27,85290.0,44.036,44.036,43.742,43.9016,85290.0
2018-02-08 13:00:00,52.25,52.25,52.01,52.18,97477.0,43.8848,43.8848,43.6832,43.826,97477.0
2018-02-08 13:10:00,52.18,52.41,52.1,52.35,87559.0,43.826,44.0192,43.7588,43.9688,87559.0
2018-02-08 13:20:00,52.34,52.41,52.11,52.12,112850.0,43.9604,44.0192,43.7672,43.7756,112850.0
2018-02-08 13:30:00,52.11,52.28,52.08,52.26,42963.0,43.7672,43.91,43.742,43.8932,42963.0
2018-02-08 13:40:00,52.26,52.44,52.2,52.27,32233.0,43.8932,44.0444,43.8428,43.9016,32233.0
2018-02-08 13:50:00,52.25,52.49,52.19,52.36,66996.0,43.8848,44.0864,43.8344,43.9772,66996.0
2018-02-08 14:00:00,52.32,52.33,52.2,52.23,46683.0,43.9436,43.952,43.8428,43.868,46683.0
2018-02-08 14:10:00,52.24,52.35,52.15,52.3,40917.0,43.8764,43.9688,43.8008,43.9268,40917.0
2018-02-08 14:20:00,52.31,52.37,51.97,51.98,88056.0,43.9352,43.9856,43.6496,43.658,88056.0
2018-02-08 14:30:00,51.99,51.99,51.82,51.98,84219.0,43.6664,43.6664,43.5236,43.658,84219.0
2018-02-08 14:40:00,51.96,51.99,51.83,51.99,60835.0,43.6412,43.6664,43.532,43.6664,60835.0
2018-02-08 14:50:00,52.0,52.0,51.78,51.91,64545.0,43.6748,43.6748,43.49,43.5992,64545.0
2018-02-08 15:00:00,51.93,52.04,51.84,51.84,86257.0,43.616,43.7084,43.5404,43.5404,86257.0
2018-02-08 15:10:00,51.82,51.83,51.7,51.76,73012.0,43.5236,43.532,43.4229,43.4732,73012.0
2018-02-08 15:20:00,51.76,51.96,51.67,51.79,66969.0,43.4732,43.6412,43.3977,43.4984,66969.0
2018-02-08 15:30:00,51.79,51.84,51.49,51.52,134346.0,43.4984,43.5404,43.2465,43.2717,134346.0
2018-02-08 15:40:00,51.51,51.63,51.31,51.42,239361.0,43.2633,43.3641,43.0953,43.1877,239361.0
2018-02-08 15:50:00,51.41,51.41,51.04,51.05,552364.0,43.1793,43.1793,42.8685,42.8769,552364.0
2018-02-09 09:30:00,51.6,51.79,51.24,51.43,175042.0,43.3389,43.4984,43.0365,43.1961,175042.0
2018-02-09 09:40:00,51.42,52.03,51.34,51.88,74452.0,43.1877,43.7,43.1205,43.574,74452.0
2018-02-09 09:50:00,51.91,52.12,51.72,51.85,67962.0,43.5992,43.7756,43.4397,43.5488,67962.0
2018-02-09 10:00:00,51.89,51.92,51.46,51.6,75921.0,43.5824,43.6076,43.2213,43.3389,75921.0
2018-02-09 10:10:00,51.57,51.69,51.54,51.68,92075.0,43.3137,43.4145,43.2885,43.4061,92075.0
2018-02-09 10:20:00,51.7,51.81,51.65,51.68,55602.0,43.4229,43.5152,43.3809,43.4061,55602.0
2018-02-09 10:30:00,51.66,51.85,51.54,51.54,130529.0,43.3893,43.5488,43.2885,43.2885,130529.0
2018-02-09 10:40:00,51.55,51.59,51.22,51.33,140203.0,43.2969,43.3305,43.0197,43.1121,140203.0
2018-02-09 10:50:00,51.33,51.73,51.25,51.5,113015.0,43.1121,43.448,43.0449,43.2549,113015.0
2018-02-09 11:00:00,51.49,51.77,51.47,51.64,121350.0,43.2465,43.4816,43.2297,43.3725,121350.0
2018-02-09 11:10:00,51.62,51.73,51.52,51.62,51735.0,43.3557,43.448,43.2717,43.3557,51735.0
2018-02-09 11:20:00,51.61,51.74,51.56,51.72,59283.0,43.3473,43.4564,43.3053,43.4397,59283.0
2018-02-09 11:30:00,51.68,51.89,51.67,51.83,57841.0,43.4061,43.5824,43.3977,43.532,57841.0
2018-02-09 11:40:00,51.83,51.84,51.67,51.81,72349.0,43.532,43.5404,43.3977,43.5152,72349.0
2018-02-09 11:50:00,51.8,51.85,51.72,51.76,128732.0,43.5068,43.5488,43.4397,43.4732,128732.0
2018-02-09 12:00:00,51.74,51.81,51.46,51.47,102574.0,43.4564,43.5152,43.2213,43.2297,102574.0
2018-02-09 12:10:00,51.45,51.68,51.44,51.65,99310.0,43.2129,43.4061,43.2045,43.3809,99310.0
2018-02-09 12:20:00,51.63,51.84,51.6,51.61,85766.0,43.3641,43.5404,43.3389,43.3473,85766.0
2018-02-09 12:30:00,51.63,51.69,51.46,51.48,70870.0,43.3641,43.4145,43.2213,43.2381,70870.0
2018-02-09 12:40:00,51.48,51.61,51.45,51.54,50587.0,43.2381,43.3473,43.2129,43.2885,50587.0
2018-02-09 12:50:00,51.54,51.9,51.52,51.9,46067.0,43.2885,43.5908,43.2717,43.5908,46067.0
2018-02-09 13:00:00,51.89,51.91,51.65,51.72,59786.0,43.5824,43.5992,43.3809,43.4397,59786.0
2018-02-09 13:10:00,51.71,51.74,51.51,51.69,69346.0,43.4313,43.4564,43.2633,43.4145,69346.0
2018-02-09 13:20:00,51.66,51.74,51.39,51.5,61338.0,43.3893,43.4564,43.1625,43.2549,61338.0
2018-02-09 13:30:00,51.51,51.57,51.22,51.26,51917.0,43.2633,43.3137,43.0197,43.0533,51917.0
2018-02-09 13:40:00,51.28,51.59,51.26,51.55,74495.0,43.0701,43.3305,43.0533,43.2969,74495.0
2018-02-09 13:50:00,51.54,51.82,51.52,51.57,77528.0,43.2885,43.5236,43.2717,43.3137,77528.0
2018-02-09 14:00:00,51.59,52.1,51.59,52.08,88938.0,43.3305,43.7588,43.3305,43.742,88938.0
2018-02-09 14:10:00,52.1,52.4,52.05,52.31,133994.0,43.7588,44.0108,43.7168,43.9352,133994.0
2018-02-09 14:20:00,52.31,52.36,51.99,52.02,174093.0,43.9352,43.9772,43.6664,43.6916,174093.0
2018-02-09 14:30:00,52.04,52.06,51.82,51.98,88515.0,43.7084,43.7252,43.5236,43.658,88515.0
2018-02-09 14:40:00,51.99,52.06,51.8,51.9,108427.0,43.6664,43.7252,43.5068,43.5908,108427.0
2018-02-09 14:50:00,51.87,52.03,51.78,51.79,72891.0,43.5656,43.7,43.49,43.4984,72891.0
2018-02-09 15:00:00,51.78,51.78,51.42,51.49,106598.0,43.49,43.49,43.1877,43.2465,106598.0
2018-02-09 15:10:00,51.49,51.81,51.42,51.73,74833.0,43.2465,43.5152,43.1877,43.448,74833.0
2018-02-09 15:20:00,51.74,51.92,51.71,51.81,62474.0,43.4564,43.6076,43.4313,43.5152,62474.0
2018-02-09 15:30:00,51.84,52.0,51.79,51.92,121832.0,43.5404,43.6748,43.4984,43.6076,121832.0
2018-02-09 15:40:00,51.94,52.42,51.93,52.31,233262.0,43.6244,44.0276,43.616,43.9352,233262.0
2018-02-09 15:50:00,52.33,52.55,52.07,52.21,455265.0,43.952,44.1368,43.7336,43.8512,455265.0
2018-02-12 09:30:00,52.42,52.7,52.27,52.35,95288.0,44.0276,44.2628,43.9016,43.9688,95288.0
2018-02-12 09:40:00,52.37,52.59,52.06,52.06,90331.0,43.9856,44.1704,43.7252,43.7252,90331.0
2018-02-12 09:50:00,52.06,52.16,51.87,51.88,77632.0,43.7252,43.8092,43.5656,43.574,77632.0
2018-02-12 10:00:00,51.88,51.97,51.75,51.76,106875.0,43.574,43.6496,43.4648,43.4732,106875.0
2018-02-12 10:10:00,51.76,51.77,51.56,51.59,43319.0,43.4732,43.4816,43.3053,43.3305,43319.0
2018-02-12 10:20:00,51.59,51.67,51.47,51.67,45009.0,43.3305,43.3977,43.2297,43.3977,45009.0
2018-02-12 10:30:00,51.67,51.86,51.55,51.81,49168.0,43.3977,43.5572,43.2969,43.5152,49168.0
2018-02-12 10:40:00,51.8,51.85,51.59,51.85,52923.0,43.5068,43.5488,43.3305,43.5488,52923.0
2018-02-12 10:50:00,51.87,51.87,51.65,51.73,40167.0,43.5656,43.5656,43.3809,43.448,40167.0
2018-02-12 11:00:00,51.73,51.79,51.61,51.73,27411.0,43.448,43.4984,43.3473,43.448,27411.0
2018-02-12 11:10:00,51.74,51.92,51.68,51.85,37517.0,43.4564,43.6076,43.4061,43.5488,37517.0
2018-02-12 11:20:00,51.86,51.92,51.83,51.84,57790.0,43.5572,43.6076,43.532,43.5404,57790.0
2018-02-12 11:30:00,51.84,51.89,51.65,51.68,34688.0,43.5404,43.5824,43.3809,43.4061,34688.0
2018-02-12 11:40:00,51.7,51.87,51.69,51.87,48574.0,43.4229,43.5656,43.4145,43.5656,48574.0
2018-02-12 11:50:00,51.88,52.0,51.83,51.99,70654.0,43.574,43.6748,43.532,43.6664,70654.0
2018-02-12 12:00:00,52.02,52.14,51.92,52.14,25534.0,43.6916,43.7924,43.6076,43.7924,25534.0
2018-02-12 12:10:00,52.14,52.25,52.09,52.22,33275.0,43.7924,43.8848,43.7504,43.8596,33275.0
2018-02-12 12:20:00,52.22,52.24,52.14,52.21,24259.0,43.8596,43.8764,43.7924,43.8512,24259.0
2018-02-12 12:30:00,52.21,52.31,52.19,52.28,40513.0,43.8512,43.9352,43.8344,43.91,40513.0
2018-02-12 12:40:00,52.27,52.27,52.19,52.19,28048.0,43.9016,43.9016,43.8344,43.8344,28048.0
2018-02-12 12:50:00,52.2,52.37,52.2,52.24,42914.0,43.8428,43.9856,43.8428,43.8764,42914.0
2018-02-12 13:00:00,52.25,52.34,52.21,52.22,25433.0,43.8848,43.9604,43.8512,43.8596,25433.0
2018-02-12 13:10:00,52.22,52.32,52.21,52.3,21365.0,43.8596,43.9436,43.8512,43.9268,21365.0
2018-02-12 13:20:00,52.3,52.39,52.25,52.38,18547.0,43.9268,44.0024,43.8848,43.994,18547.0
2018-02-12 13:30:00,52.38,52.41,52.33,52.37,17493.0,43.994,44.0192,43.952,43.9856,17493.0
2018-02-12 13:40:00,52.39,52.4,52.32,52.34,38770.0,44.0024,44.0108,43.9436,43.9604,38770.0
2018-02-12 13:50:00,52.34,52.63,52.34,52.53,40639.0,43.9604,44.204,43.9604,44.12,40639.0
2018-02-12 14:00:00,52.54,52.55,52.45,52.48,32789.0,44.1284,44.1368,44.0528,44.078,32789.0
2018-02-12 14:10:00,52.48,52.56,52.44,52.47,43240.0,44.078,44.1452,44.0444,44.0696,43240.0
2018-02-12 14:20:00,52.48,52.64,52.47,52.63,23257.0,44.078,44.2124,44.0696,44.204,23257.0
2018-02-12 14:30:00,52.64,52.69,52.57,52.68,40177.0,44.2124,44.2544,44.1536,44.246,40177.0
2018-02-12 14:40:00,52.68,52.72,52.56,52.57,42060.0,44.246,44.2796,44.1452,44.1536,42060.0
2018-02-12 14:50:00,52.56,52.63,52.53,52.61,34963.0,44.1452,44.204,44.12,44.1872,34963.0
2018-02-12 15:00:00,52.61,52.64,52.45,52.45,63815.0,44.1872,44.2124,44.0528,44.0528,63815.0
2018-02-12 15:10:00,52.44,52.7,52.44,52.65,42703.0,44.0444,44.2628,44.0444,44.2208,42703.0
2018-02-12 15:20:00,52.64,52.77,52.62,52.76,102827.0,44.2124,44.3215,44.1956,44.3131,102827.0
2018-02-12 15:30:00,52.76,52.79,52.43,52.5,91420.0,44.3131,44.3383,44.036,44.0948,91420.0
2018-02-12 15:40:00,52.5,52.59,52.23,52.33,135277.0,44.0948,44.1704,43.868,43.952,135277.0
2018-02-12 15:50:00,52.33,52.52,52.29,52.37,190407.0,43.952,44.1116,43.9184,43.9856,190407.0
2018-02-13 09:30:00,52.11,52.65,51.99,52.36,172165.0,43.7672,44.2208,43.6664,43.9772,172165.0
2018-02-13 09:40:00,52.33,52.43,52.17,52.19,63853.0,43.952,44.036,43.8176,43.8344,63853.0
2018-02-13 09:50:00,52.19,52.19,51.99,52.15,53855.0,43.8344,43.8344,43.6664,43.8008,53855.0
2018-02-13 10:00:00,52.14,52.37,52.13,52.2,147298.0,43.7924,43.9856,43.784,43.8428,147298.0
2018-02-13 10:10:00,52.21,52.48,52.19,52.3,78717.0,43.8512,44.078,43.8344,43.9268,78717.0
2018-02-13 10:20:00,52.3,52.47,52.27,52.39,41753.0,43.9268,44.0696,43.9016,44.0024,41753.0
2018-02-13 10:30:00,52.41,52.63,52.37,52.63,34423.0,44.0192,44.204,43.9856,44.204,34423.0
2018-02-13 10:40:00,52.62,52.69,52.57,52.68,32185.0,44.1956,44.2544,44.1536,44.246,32185.0
2018-02-13 10:50:00,52.68,52.74,52.59,52.66,38468.0,44.246,44.2963,44.1704,44.2292,38468.0
2018-02-13 11:00:00,52.66,52.73,52.6,52.71,58407.0,44.2292,44.2879,44.1788,44.2712,58407.0
2018-02-13 11:10:00,52.71,52.87,52.7,52.82,55764.0,44.2712,44.4055,44.2628,44.3635,55764.0
2018-02-13 11:20:00,52.82,52.82,52.59,52.61,40465.0,44.3635,44.3635,44.1704,44.1872,40465.0
2018-02-13 11:30:00,52.61,52.63,52.52,52.6,24070.0,44.1872,44.204,44.1116,44.1788,24070.0
2018-02-13 11:40:00,52.61,52.74,52.59,52.7,20117.0,44.1872,44.2963,44.1704,44.2628,20117.0
2018-02-13 11:50:00,52.7,52.78,52.65,52.73,25936.0,44.2628,44.3299,44.2208,44.2879,25936.0
2018-02-13 12:00:00,52.73,52.77,52.66,52.71,26823.0,44.2879,44.3215,44.2292,44.2712,26823.0
2018-02-13 12:10:00,52.72,52.74,52.65,52.66,21202.0,44.2796,44.2963,44.2208,44.2292,21202.0
2018-02-13 12:20:00,52.66,52.67,52.56,52.62,25598.0,44.2292,44.2376,44.1452,44.1956,25598.0
2018-02-13 12:30:00,52.62,52.72,52.6,52.7,42863.0,44.1956,44.2796,44.1788,44.2628,42863.0
2018-02-13 12:40:00,52.7,52.75,52.68,52.75,15778.0,44.2628,44.3047,44.246,44.3047,15778.0
2018-02-13 12:50:00,52.74,52.75,52.62,52.62,24072.0,44.2963,44.3047,44.1956,44.1956,24072.0
2018-02-13 13:00:00,52.62,52.7,52.61,52.7,22273.0,44.1956,44.2628,44.1872,44.2628,22273.0
2018-02-13 13:10:00,52.69,52.83,52.67,52.78,27433.0,44.2544,44.3719,44.2376,44.3299,27433.0
2018-02-13 13:20:00,52.79,52.92,52.79,52.91,33863.0,44.3383,44.4475,44.3383,44.4391,33863.0
2018-02-13 13:30:00,52.91,53.06,52.89,53.04,35390.0,44.4391,44.5651,44.4223,44.5483,35390.0
2018-02-13 13:40:00,53.05,53.09,52.98,52.99,48402.0,44.5567,44.5903,44.4979,44.5063,48402.0
2018-02-13 13:50:00,52.98,53.01,52.93,53.0,32066.0,44.4979,44.5231,44.4559,44.5147,32066.0
2018-02-13 14:00:00,53.0,53.12,52.98,53.12,46855.0,44.5147,44.6155,44.4979,44.6155,46855.0
2018-02-13 14:10:00,53.13,53.16,53.05,53.09,34071.0,44.6239,44.6491,44.5567,44.5903,34071.0
2018-02-13 14:20:00,53.09,53.14,53.06,53.08,55124.0,44.5903,44.6323,44.5651,44.5819,55124.0
2018-02-13 14:30:00,53.08,53.11,53.06,53.07,105215.0,44.5819,44.6071,44.5651,44.5735,105215.0
2018-02-13 14:40:00,53.08,53.08,52.84,52.87,58292.0,44.5819,44.5819,44.3803,44.4055,58292.0
2018-02-13 14:50:00,52.89,53.0,52.86,53.0,55178.0,44.4223,44.5147,44.3971,44.5147,55178.0
2018-02-13 15:00:00,53.0,53.12,52.94,53.12,59126.0,44.5147,44.6155,44.4643,44.6155,59126.0
2018-02-13 15:10:00,53.11,53.22,53.08,53.2,94324.0,44.6071,44.6995,44.5819,44.6827,94324.0
2018-02-13 15:20:00,53.2,53.2,53.06,53.11,62070.0,44.6827,44.6827,44.5651,44.6071,62070.0
2018-02-13 15:30:00,53.12,53.18,53.05,53.16,101278.0,44.6155,44.6659,44.5567,44.6491,101278.0
2018-02-13 15:40:00,53.16,53.19,53.08,53.18,186580.0,44.6491,44.6743,44.5819,44.6659,186580.0
2018-02-13 15:50:00,53.18,53.24,53.14,53.21,317574.0,44.6659,44.7163,44.6323,44.6911,317574.0
2018-02-14 09:30:00,53.8,55.19,53.57,54.86,818655.0,45.1866,46.3541,44.9935,46.0769,818655.0
2018-02-14 09:40:00,54.86,55.57,54.73,55.18,497662.0,46.0769,46.6733,45.9678,46.3457,497662.0
2018-02-14 09:50:00,55.18,55.18,54.63,54.71,262926.0,46.3457,46.3457,45.8838,45.951,262926.0
2018-02-14 10:00:00,54.71,54.98,54.6,54.96,311590.0,45.951,46.1777,45.8586,46.1609,311590.0
2018-02-14 10:10:00,54.95,55.09,54.63,54.92,104900.0,46.1525,46.2701,45.8838,46.1273,104900.0
2018-02-14 10:20:00,54.93,55.06,54.69,54.77,101994.0,46.1357,46.2449,45.9342,46.0013,101994.0
2018-02-14 10:30:00,54.76,54.96,54.73,54.93,123386.0,45.9929,46.1609,45.9678,46.1357,123386.0
2018-02-14 10:40:00,54.93,54.95,54.57,54.62,142767.0,46.1357,46.1525,45.8334,45.8754,142767.0
2018-02-14 10:50:00,54.62,54.9,54.61,54.85,73663.0,45.8754,46.1105,45.867,46.0685,73663.0
2018-02-14 11:00:00,54.86,54.93,54.79,54.81,67920.0,46.0769,46.1357,46.0181,46.0349,67920.0
2018-02-14 11:10:00,54.8,55.08,54.8,54.98,83730.0,46.0265,46.2617,46.0265,46.1777,83730.0
2018-02-14 11:20:00,54.97,55.06,54.8,55.01,77476.0,46.1693,46.2449,46.0265,46.2029,77476.0
2018-02-14 11:30:00,55.02,55.15,54.93,55.12,73087.0,46.2113,46.3205,46.1357,46.2953,73087.0
2018-02-14 11:40:00,55.11,55.22,55.05,55.11,113839.0,46.2869,46.3793,46.2365,46.2869,113839.0
2018-02-14 11:50:00,55.11,55.28,55.1,55.22,70666.0,46.2869,46.4297,46.2785,46.3793,70666.0
2018-02-14 12:00:00,55.22,55.26,55.11,55.14,59268.0,46.3793,46.4129,46.2869,46.3121,59268.0
2018-02-14 12:10:00,55.15,55.34,55.11,55.33,48475.0,46.3205,46.4801,46.2869,46.4717,48475.0
2018-02-14 12:20:00,55.32,55.53,55.32,55.52,80869.0,46.4633,46.6397,46.4633,46.6313,80869.0
2018-02-14 12:30:00,55.52,55.56,55.32,55.32,52070.0,46.6313,46.6649,46.4633,46.4633,52070.0
2018-02-14 12:40:00,55.33,55.4,55.24,55.36,56486.0,46.4717,46.5305,46.3961,46.4969,56486.0
2018-02-14 12:50:00,55.35,55.5,55.33,55.46,80814.0,46.4885,46.6145,46.4717,46.5809,80814.0
2018-02-14 13:00:00,55.45,55.7,55.41,55.63,70019.0,46.5725,46.7825,46.5389,46.7237,70019.0
2018-02-14 13:10:00,55.63,55.8,55.61,55.79,50090.0,46.7237,46.8664,46.7069,46.858,50090.0
2018-02-14 13:20:00,55.8,55.96,55.77,55.83,74888.0,46.8664,47.0008,46.8412,46.8916,74888.0
2018-02-14 13:30:00,55.84,55.9,55.76,55.79,63294.0,46.9,46.9504,46.8328,46.858,63294.0
2018-02-14 13:40:00,55.79,55.86,55.72,55.85,75120.0,46.858,46.9168,46.7993,46.9084,75120.0
2018-02-14 13:50:00,55.86,55.86,55.73,55.75,75340.0,46.9168,46.9168,46.8077,46.8244,75340.0
2018-02-14 14:00:00,55.74,55.79,55.55,55.58,54619.0,46.8161,46.858,46.6565,46.6817,54619.0
2018-02-14 14:10:00,55.59,55.61,55.42,55.51,46978.0,46.6901,46.7069,46.5473,46.6229,46978.0
2018-02-14 14:20:00,55.5,55.5,55.18,55.23,41607.0,46.6145,46.6145,46.3457,46.3877,41607.0
2018-02-14 14:30:00,55.21,55.43,55.17,55.43,74468.0,46.3709,46.5557,46.3373,46.5557,74468.0
2018-02-14 14:40:00,55.43,55.52,55.42,55.48,61135.0,46.5557,46.6313,46.5473,46.5977,61135.0
2018-02-14 14:50:00,55.48,55.65,55.48,55.65,62514.0,46.5977,46.7405,46.5977,46.7405,62514.0
2018-02-14 15:00:00,55.65,55.79,55.65,55.73,75844.0,46.7405,46.858,46.7405,46.8077,75844.0
2018-02-14 15:10:00,55.73,55.94,55.72,55.93,78095.0,46.8077,46.984,46.7993,46.9756,78095.0
2018-02-14 15:20:00,55.92,55.97,55.8,55.96,131858.0,46.9672,47.0092,46.8664,47.0008,131858.0
2018-02-14 15:30:00,55.95,56.14,55.94,56.1,189696.0,46.9924,47.152,46.984,47.1184,189696.0
2018-02-14 15:40:00,56.11,56.19,55.98,56.13,206852.0,47.1268,47.194,47.0176,47.1436,206852.0
2018-02-14 15:50:00,56.14,56.35,56.1,56.28,632721.0,47.152,47.3284,47.1184,47.2696,632721.0
2018-02-15 09:30:00,56.9,57.0,56.24,56.48,147492.0,47.7903,47.8743,47.236,47.4376,147492.0
2018-02-15 09:40:00,56.5,56.53,56.28,56.46,67296.0,47.4544,47.4796,47.2696,47.4208,67296.0
2018-02-15 09:50:00,56.45,56.8,56.36,56.8,80224.0,47.4124,47.7063,47.3368,47.7063,80224.0
2018-02-15 10:00:00,56.8,56.81,56.37,56.38,94130.0,47.7063,47.7147,47.3452,47.3536,94130.0
2018-02-15 10:10:00,56.38,56.51,56.36,56.44,92238.0,47.3536,47.4628,47.3368,47.404,92238.0
2018-02-15 10:20:00,56.42,56.75,56.42,56.64,69905.0,47.3872,47.6643,47.3872,47.572,69905.0
2018-02-15 10:30:00,56.64,56.71,56.49,56.65,57580.0,47.572,47.6308,47.446,47.5804,57580.0
2018-02-15 10:40:00,56.66,56.79,56.57,56.61,79714.0,47.5888,47.6979,47.5132,47.5468,79714.0
2018-02-15 10:50:00,56.64,56.69,56.4,56.42,94917.0,47.572,47.614,47.3704,47.3872,94917.0
2018-02-15 11:00:00,56.41,56.75,56.38,56.73,72827.0,47.3788,47.6643,47.3536,47.6476,72827.0
2018-02-15 11:10:00,56.74,56.78,56.63,56.65,56381.0,47.656,47.6895,47.5636,47.5804,56381.0
2018-02-15 11:20:00,56.65,56.75,56.63,56.7,52735.0,47.5804,47.6643,47.5636,47.6224,52735.0
2018-02-15 11:30:00,56.69,56.71,56.54,56.64,64683.0,47.614,47.6308,47.488,47.572,64683.0
2018-02-15 11:40:00,56.65,56.82,56.65,56.79,47981.0,47.5804,47.7231,47.5804,47.6979,47981.0
2018-02-15 11:50:00,56.78,56.92,56.75,56.82,43707.0,47.6895,47.8071,47.6643,47.7231,43707.0
2018-02-15 12:00:00,56.82,56.83,56.73,56.82,44329.0,47.7231,47.7315,47.6476,47.7231,44329.0
2018-02-15 12:10:00,56.81,56.89,56.77,56.88,60280.0,47.7147,47.7819,47.6811,47.7735,60280.0
2018-02-15 12:20:00,56.88,56.89,56.72,56.72,81332.0,47.7735,47.7819,47.6392,47.6392,81332.0
2018-02-15 12:30:00,56.72,56.8,56.7,56.74,50434.0,47.6392,47.7063,47.6224,47.656,50434.0
2018-02-15 12:40:00,56.75,56.76,56.59,56.66,67947.0,47.6643,47.6727,47.53,47.5888,67947.0
2018-02-15 12:50:00,56.68,56.76,56.6,56.67,172845.0,47.6056,47.6727,47.5384,47.5972,172845.0
2018-02-15 13:00:00,56.67,56.74,56.58,56.65,131112.0,47.5972,47.656,47.5216,47.5804,131112.0
2018-02-15 13:10:00,56.64,56.77,56.59,56.6,93729.0,47.572,47.6811,47.53,47.5384,93729.0
2018-02-15 13:20:00,56.61,56.61,56.47,56.53,44647.0,47.5468,47.5468,47.4292,47.4796,44647.0
2018-02-15 13:30:00,56.54,56.54,56.38,56.38,50016.0,47.488,47.488,47.3536,47.3536,50016.0
2018-02-15 13:40:00,56.39,56.52,56.39,56.51,59763.0,47.362,47.4712,47.362,47.4628,59763.0
2018-02-15 13:50:00,56.51,56.57,56.48,56.51,52523.0,47.4628,47.5132,47.4376,47.4628,52523.0
2018-02-15 14:00:00,56.51,56.63,56.45,56.62,56368.0,47.4628,47.5636,47.4124,47.5552,56368.0
2018-02-15 14:10:00,56.61,56.66,56.57,56.57,30937.0,47.5468,47.5888,47.5132,47.5132,30937.0
2018-02-15 14:20:00,56.58,56.66,56.5,56.62,39662.0,47.5216,47.5888,47.4544,47.5552,39662.0
2018-02-15 14:30:00,56.62,56.65,56.53,56.56,62084.0,47.5552,47.5804,47.4796,47.5048,62084.0
2018-02-15 14:40:00,56.55,56.65,56.52,56.64,82497.0,47.4964,47.5804,47.4712,47.572,82497.0
2018-02-15 14:50:00,56.65,56.7,56.57,56.67,43479.0,47.5804,47.6224,47.5132,47.5972,43479.0
2018-02-15 15:00:00,56.66,56.74,56.65,56.71,83632.0,47.5888,47.656,47.5804,47.6308,83632.0
2018-02-15 15:10:00,56.72,56.79,56.65,56.78,78092.0,47.6392,47.6979,47.5804,47.6895,78092.0
2018-02-15 15:20:00,56.79,56.86,56.71,56.71,113865.0,47.6979,47.7567,47.6308,47.6308,113865.0
2018-02-15 15:30:00,56.69,56.74,56.59,56.71,121465.0,47.614,47.656,47.53,47.6308,121465.0
2018-02-15 15:40:00,56.71,56.76,56.62,56.67,139007.0,47.6308,47.6727,47.5552,47.5972,139007.0
2018-02-15 15:50:00,56.67,56.81,56.66,56.79,467750.0,47.5972,47.7147,47.5888,47.6979,467750.0
2018-02-16 09:30:00,56.59,56.87,56.59,56.84,199112.0,47.53,47.7651,47.53,47.7399,199112.0
2018-02-16 09:40:00,56.84,57.01,56.83,56.9,78025.0,47.7399,47.8827,47.7315,47.7903,78025.0
2018-02-16 09:50:00,56.91,56.96,56.82,56.95,95409.0,47.7987,47.8407,47.7231,47.8323,95409.0
2018-02-16 10:00:00,56.92,57.18,56.87,57.17,72037.0,47.8071,48.0255,47.7651,48.0171,72037.0
2018-02-16 10:10:00,57.18,57.25,57.09,57.2,41695.0,48.0255,48.0843,47.9499,48.0423,41695.0
2018-02-16 10:20:00,57.21,57.24,57.03,57.1,44819.0,48.0507,48.0759,47.8995,47.9583,44819.0
2018-02-16 10:30:00,57.11,57.2,57.05,57.06,79325.0,47.9667,48.0423,47.9163,47.9247,79325.0
2018-02-16 10:40:00,57.06,57.1,56.94,57.06,53941.0,47.9247,47.9583,47.8239,47.9247,53941.0
2018-02-16 10:50:00,57.06,57.08,56.99,57.05,67433.0,47.9247,47.9415,47.8659,47.9163,67433.0
2018-02-16 11:00:00,57.05,57.2,57.04,57.2,51339.0,47.9163,48.0423,47.9079,48.0423,51339.0
2018-02-16 11:10:00,57.2,57.28,57.15,57.24,67421.0,48.0423,48.1095,48.0003,48.0759,67421.0
2018-02-16 11:20:00,57.23,57.29,57.07,57.09,29784.0,48.0675,48.1179,47.9331,47.9499,29784.0
2018-02-16 11:30:00,57.09,57.22,57.07,57.22,28615.0,47.9499,48.0591,47.9331,48.0591,28615.0
2018-02-16 11:40:00,57.23,57.31,57.21,57.24,39694.0,48.0675,48.1347,48.0507,48.0759,39694.0
2018-02-16 11:50:00,57.23,57.33,57.22,57.3,32056.0,48.0675,48.1515,48.0591,48.1263,32056.0
2018-02-16 12:00:00,57.31,57.37,57.26,57.37,50537.0,48.1347,48.1851,48.0927,48.1851,50537.0
2018-02-16 12:10:00,57.37,57.45,57.36,57.39,33549.0,48.1851,48.2523,48.1767,48.2019,33549.0
2018-02-16 12:20:00,57.4,57.4,57.29,57.4,33031.0,48.2103,48.2103,48.1179,48.2103,33031.0
2018-02-16 12:30:00,57.4,57.53,57.36,57.48,49452.0,48.2103,48.3195,48.1767,48.2775,49452.0
2018-02-16 12:40:00,57.48,57.51,57.4,57.44,45818.0,48.2775,48.3027,48.2103,48.2439,45818.0
2018-02-16 12:50:00,57.44,57.45,57.27,57.36,32954.0,48.2439,48.2523,48.1011,48.1767,32954.0
2018-02-16 13:00:00,57.36,57.44,57.32,57.32,55419.0,48.1767,48.2439,48.1431,48.1431,55419.0
2018-02-16 13:10:00,57.32,57.32,57.19,57.24,30923.0,48.1431,48.1431,48.0339,48.0759,30923.0
2018-02-16 13:20:00,57.25,57.4,57.14,57.16,38132.0,48.0843,48.2103,47.9919,48.0087,38132.0
2018-02-16 13:30:00,57.16,57.33,57.06,57.24,37336.0,48.0087,48.1515,47.9247,48.0759,37336.0
2018-02-16 13:40:00,57.25,57.39,57.25,57.25,30196.0,48.0843,48.2019,48.0843,48.0843,30196.0
2018-02-16 13:50:00,57.26,57.34,57.21,57.29,36974.0,48.0927,48.1599,48.0507,48.1179,36974.0
2018-02-16 14:00:00,57.29,57.44,57.28,57.34,60293.0,48.1179,48.2439,48.1095,48.1599,60293.0
2018-02-16 14:10:00,57.33,57.36,57.05,57.16,31340.0,48.1515,48.1767,47.9163,48.0087,31340.0
2018-02-16 14:20:00,57.15,57.2,57.09,57.19,42005.0,48.0003,48.0423,47.9499,48.0339,42005.0
2018-02-16 14:30:00,57.2,57.26,57.16,57.23,26130.0,48.0423,48.0927,48.0087,48.0675,26130.0
2018-02-16 14:40:00,57.25,57.27,57.13,57.22,49288.0,48.0843,48.1011,47.9835,48.0591,49288.0
2018-02-16 14:50:00,57.23,57.26,57.15,57.26,40819.0,48.0675,48.0927,48.0003,48.0927,40819.0
2018-02-16 15:00:00,57.26,57.38,57.25,57.36,42841.0,48.0927,48.1935,48.0843,48.1767,42841.0
2018-02-16 15:10:00,57.37,57.42,57.32,57.33,45185.0,48.1851,48.2271,48.1431,48.1515,45185.0
2018-02-16 15:20:00,57.34,57.39,57.27,57.31,42601.0,48.1599,48.2019,48.1011,48.1347,42601.0
2018-02-16 15:30:00,57.33,57.34,57.19,57.27,50107.0,48.1515,48.1599,48.0339,48.1011,50107.0
2018-02-16 15:40:00,57.26,57.42,57.23,57.36,113958.0,48.0927,48.2271,48.0675,48.1767,113958.0
2018-02-16 15:50:00,57.36,57.47,57.34,57.34,364636.0,48.1767,48.2691,48.1599,48.1599,364636.0
2018-02-20 09:30:00,57.06,57.29,56.7,56.89,114054.0,47.9247,48.1179,47.6224,47.7819,114054.0
2018-02-20 09:40:00,56.85,57.1,56.56,57.1,48345.0,47.7483,47.9583,47.5048,47.9583,48345.0
2018-02-20 09:50:00,57.06,57.18,56.71,56.77,62613.0,47.9247,48.0255,47.6308,47.6811,62613.0
2018-02-20 10:00:00,56.79,56.97,56.72,56.97,50119.0,47.6979,47.8491,47.6392,47.8491,50119.0
2018-02-20 10:10:00,56.95,56.98,56.73,56.9,58755.0,47.8323,47.8575,47.6476,47.7903,58755.0
2018-02-20 10:20:00,56.9,56.91,56.58,56.6,72215.0,47.7903,47.7987,47.5216,47.5384,72215.0
2018-02-20 10:30:00,56.61,56.77,56.52,56.73,47271.0,47.5468,47.6811,47.4712,47.6476,47271.0
2018-02-20 10:40:00,56.74,56.93,56.74,56.9,46590.0,47.656,47.8155,47.656,47.7903,46590.0
2018-02-20 10:50:00,56.9,56.92,56.69,56.69,59394.0,47.7903,47.8071,47.614,47.614,59394.0
2018-02-20 11:00:00,56.68,56.79,56.62,56.76,40672.0,47.6056,47.6979,47.5552,47.6727,40672.0
2018-02-20 11:10:00,56.77,56.85,56.66,56.74,79769.0,47.6811,47.7483,47.5888,47.656,79769.0
2018-02-20 11:20:00,56.75,56.93,56.73,56.92,39889.0,47.6643,47.8155,47.6476,47.8071,39889.0
2018-02-20 11:30:00,56.92,57.0,56.9,56.95,41255.0,47.8071,47.8743,47.7903,47.8323,41255.0
2018-02-20 11:40:00,56.95,57.1,56.94,57.1,38443.0,47.8323,47.9583,47.8239,47.9583,38443.0
2018-02-20 11:50:00,57.09,57.22,57.03,57.19,146290.0,47.9499,48.0591,47.8995,48.0339,146290.0
2018-02-20 12:00:00,57.18,57.22,57.13,57.19,37169.0,48.0255,48.0591,47.9835,48.0339,37169.0
2018-02-20 12:10:00,57.19,57.24,57.1,57.16,39226.0,48.0339,48.0759,47.9583,48.0087,39226.0
2018-02-20 12:20:00,57.16,57.22,57.12,57.15,26077.0,48.0087,48.0591,47.9751,48.0003,26077.0
2018-02-20 12:30:00,57.16,57.19,57.04,57.08,25856.0,48.0087,48.0339,47.9079,47.9415,25856.0
2018-02-20 12:40:00,57.08,57.09,56.96,57.0,29488.0,47.9415,47.9499,47.8407,47.8743,29488.0
2018-02-20 12:50:00,56.99,57.07,56.95,57.03,27332.0,47.8659,47.9331,47.8323,47.8995,27332.0
2018-02-20 13:00:00,57.04,57.05,56.86,56.87,33253.0,47.9079,47.9163,47.7567,47.7651,33253.0
2018-02-20 13:10:00,56.85,56.88,56.81,56.86,18480.0,47.7483,47.7735,47.7147,47.7567,18480.0
2018-02-20 13:20:00,56.86,56.88,56.79,56.8,19350.0,47.7567,47.7735,47.6979,47.7063,19350.0
2018-02-20 13:30:00,56.81,56.88,56.8,56.82,20170.0,47.7147,47.7735,47.7063,47.7231,20170.0
2018-02-20 13:40:00,56.81,56.87,56.77,56.87,25903.0,47.7147,47.7651,47.6811,47.7651,25903.0
2018-02-20 13:50:00,56.87,56.87,56.74,56.8,28814.0,47.7651,47.7651,47.656,47.7063,28814.0
2018-02-20 14:00:00,56.8,56.85,56.74,56.79,51710.0,47.7063,47.7483,47.656,47.6979,51710.0
2018-02-20 14:10:00,56.79,56.79,56.65,56.68,26119.0,47.6979,47.6979,47.5804,47.6056,26119.0
2018-02-20 14:20:00,56.68,56.76,56.65,56.72,30945.0,47.6056,47.6727,47.5804,47.6392,30945.0
2018-02-20 14:30:00,56.72,56.76,56.68,56.73,62688.0,47.6392,47.6727,47.6056,47.6476,62688.0
2018-02-20 14:40:00,56.74,56.75,56.65,56.69,79633.0,47.656,47.6643,47.5804,47.614,79633.0
2018-02-20 14:50:00,56.69,56.7,56.61,56.61,34493.0,47.614,47.6224,47.5468,47.5468,34493.0
2018-02-20 15:00:00,56.61,56.74,56.6,56.71,118745.0,47.5468,47.656,47.5384,47.6308,118745.0
2018-02-20 15:10:00,56.7,56.77,56.58,56.6,79282.0,47.6224,47.6811,47.5216,47.5384,79282.0
2018-02-20 15:20:00,56.59,56.59,56.47,56.54,65411.0,47.53,47.53,47.4292,47.488,65411.0
2018-02-20 15:30:00,56.54,56.62,56.53,56.57,60839.0,47.488,47.5552,47.4796,47.5132,60839.0
2018-02-20 15:40:00,56.56,56.63,56.48,56.6,213254.0,47.5048,47.5636,47.4376,47.5384,213254.0
2018-02-20 15:50:00,56.61,56.66,56.54,56.55,434936.0,47.5468,47.5888,47.488,47.4964,434936.0
2018-02-21 09:30:00,56.73,57.71,56.59,57.71,139683.0,47.6476,48.4707,47.53,48.4707,139683.0
2018-02-21 09:40:00,57.71,57.75,57.57,57.64,77505.0,48.4707,48.5042,48.3531,48.4119,77505.0
2018-02-21 09:50:00,57.65,57.65,57.24,57.27,105707.0,48.4203,48.4203,48.0759,48.1011,105707.0
2018-02-21 10:00:00,57.28,57.54,57.19,57.54,183937.0,48.1095,48.3279,48.0339,48.3279,183937.0
2018-02-21 10:10:00,57.54,57.56,57.44,57.49,81490.0,48.3279,48.3447,48.2439,48.2859,81490.0
2018-02-21 10:20:00,57.48,57.5,57.32,57.39,69625.0,48.2775,48.2943,48.1431,48.2019,69625.0
2018-02-21 10:30:00,57.4,57.75,57.4,57.75,88579.0,48.2103,48.5042,48.2103,48.5042,88579.0
2018-02-21 10:40:00,57.75,57.9,57.73,57.81,82384.0,48.5042,48.6302,48.4875,48.5546,82384.0
2018-02-21 10:50:00,57.82,57.88,57.76,57.8,62548.0,48.563,48.6134,48.5126,48.5462,62548.0
2018-02-21 11:00:00,57.81,57.95,57.81,57.9,68243.0,48.5546,48.6722,48.5546,48.6302,68243.0
2018-02-21 11:10:00,57.89,58.02,57.85,58.01,100464.0,48.6218,48.731,48.5882,48.7226,100464.0
2018-02-21 11:20:00,58.0,58.1,57.89,58.1,64692.0,48.7142,48.7982,48.6218,48.7982,64692.0
2018-02-21 11:30:00,58.09,58.1,57.85,57.89,80783.0,48.7898,48.7982,48.5882,48.6218,80783.0
2018-02-21 11:40:00,57.89,57.92,57.76,57.82,30204.0,48.6218,48.647,48.5126,48.563,30204.0
2018-02-21 11:50:00,57.82,57.85,57.76,57.79,28878.0,48.563,48.5882,48.5126,48.5378,28878.0
2018-02-21 12:00:00,57.79,57.8,57.65,57.67,26139.0,48.5378,48.5462,48.4203,48.4371,26139.0
2018-02-21 12:10:00,57.65,57.87,57.65,57.86,33169.0,48.4203,48.605,48.4203,48.5966,33169.0
2018-02-21 12:20:00,57.85,57.85,57.73,57.81,33484.0,48.5882,48.5882,48.4875,48.5546,33484.0
2018-02-21 12:30:00,57.81,57.93,57.8,57.93,33204.0,48.5546,48.6554,48.5462,48.6554,33204.0
2018-02-21 12:40:00,57.94,58.0,57.87,57.98,28227.0,48.6638,48.7142,48.605,48.6974,28227.0
2018-02-21 12:50:00,58.0,58.06,57.96,58.01,34130.0,48.7142,48.7646,48.6806,48.7226,34130.0
2018-02-21 13:00:00,58.02,58.07,57.99,58.0,69663.0,48.731,48.773,48.7058,48.7142,69663.0
2018-02-21 13:10:00,57.99,58.0,57.92,57.95,30976.0,48.7058,48.7142,48.647,48.6722,30976.0
2018-02-21 13:20:00,57.94,57.95,57.89,57.95,20270.0,48.6638,48.6722,48.6218,48.6722,20270.0
2018-02-21 13:30:00,57.95,57.97,57.82,57.83,31129.0,48.6722,48.689,48.563,48.5714,31129.0
2018-02-21 13:40:00,57.83,57.91,57.79,57.87,78830.0,48.5714,48.6386,48.5378,48.605,78830.0
2018-02-21 13:50:00,57.88,57.92,57.68,57.68,44730.0,48.6134,48.647,48.4455,48.4455,44730.0
2018-02-21 14:00:00,57.69,57.99,57.67,57.89,98048.0,48.4539,48.7058,48.4371,48.6218,98048.0
2018-02-21 14:10:00,57.9,58.02,57.88,57.98,57327.0,48.6302,48.731,48.6134,48.6974,57327.0
2018-02-21 14:20:00,57.99,58.06,57.88,57.92,41190.0,48.7058,48.7646,48.6134,48.647,41190.0
2018-02-21 14:30:00,57.93,58.03,57.87,57.98,47708.0,48.6554,48.7394,48.605,48.6974,47708.0
2018-02-21 14:40:00,57.98,58.0,57.8,57.8,29531.0,48.6974,48.7142,48.5462,48.5462,29531.0
2018-02-21 14:50:00,57.81,57.88,57.72,57.83,40385.0,48.5546,48.6134,48.4791,48.5714,40385.0
2018-02-21 15:00:00,57.83,57.83,57.63,57.68,76196.0,48.5714,48.5714,48.4035,48.4455,76196.0
2018-02-21 15:10:00,57.67,57.67,57.52,57.53,90591.0,48.4371,48.4371,48.3111,48.3195,90591.0
2018-02-21 15:20:00,57.53,57.68,57.45,57.66,54611.0,48.3195,48.4455,48.2523,48.4287,54611.0
2018-02-21 15:30:00,57.65,57.71,57.55,57.55,101179.0,48.4203,48.4707,48.3363,48.3363,101179.0
2018-02-21 15:40:00,57.53,57.57,57.43,57.46,128278.0,48.3195,48.3531,48.2355,48.2607,128278.0
2018-02-21 15:50:00,57.46,57.46,57.15,57.19,360464.0,48.2607,48.2607,48.0003,48.0339,360464.0
2018-02-22 09:30:00,57.28,57.79,57.23,57.72,105814.0,48.1095,48.5378,48.0675,48.4791,105814.0
2018-02-22 09:40:00,57.7,57.7,57.17,57.18,51315.0,48.4623,48.4623,48.0171,48.0255,51315.0
2018-02-22 09:50:00,57.19,57.63,57.15,57.59,99179.0,48.0339,48.4035,48.0003,48.3699,99179.0
2018-02-22 10:00:00,57.62,57.63,57.35,57.48,60053.0,48.3951,48.4035,48.1683,48.2775,60053.0
2018-02-22 10:10:00,57.49,57.54,57.36,57.37,72703.0,48.2859,48.3279,48.1767,48.1851,72703.0
2018-02-22 10:20:00,57.34,57.56,57.33,57.48,53897.0,48.1599,48.3447,48.1515,48.2775,53897.0
2018-02-22 10:30:00,57.49,57.51,57.31,57.4,43677.0,48.2859,48.3027,48.1347,48.2103,43677.0
2018-02-22 10:40:00,57.42,57.45,57.32,57.37,46187.0,48.2271,48.2523,48.1431,48.1851,46187.0
2018-02-22 10:50:00,57.38,57.45,57.31,57.31,53263.0,48.1935,48.2523,48.1347,48.1347,53263.0
2018-02-22 11:00:00,57.3,57.38,57.25,57.37,35420.0,48.1263,48.1935,48.0843,48.1851,35420.0
2018-02-22 11:10:00,57.37,57.46,57.34,57.37,97329.0,48.1851,48.2607,48.1599,48.1851,97329.0
2018-02-22 11:20:00,57.36,57.44,57.31,57.36,28038.0,48.1767,48.2439,48.1347,48.1767,28038.0
2018-02-22 11:30:00,57.36,57.36,57.21,57.28,19488.0,48.1767,48.1767,48.0507,48.1095,19488.0
2018-02-22 11:40:00,57.29,57.44,57.29,57.42,35712.0,48.1179,48.2439,48.1179,48.2271,35712.0
2018-02-22 11:50:00,57.41,57.46,57.39,57.43,18250.0,48.2187,48.2607,48.2019,48.2355,18250.0
2018-02-22 12:00:00,57.45,57.49,57.41,57.49,35921.0,48.2523,48.2859,48.2187,48.2859,35921.0
2018-02-22 12:10:00,57.48,57.55,57.41,57.53,28883.0,48.2775,48.3363,48.2187,48.3195,28883.0
2018-02-22 12:20:00,57.54,57.55,57.45,57.45,19832.0,48.3279,48.3363,48.2523,48.2523,19832.0
2018-02-22 12:30:00,57.46,57.52,57.4,57.52,32107.0,48.2607,48.3111,48.2103,48.3111,32107.0
2018-02-22 12:40:00,57.51,57.55,57.39,57.4,41191.0,48.3027,48.3363,48.2019,48.2103,41191.0
2018-02-22 12:50:00,57.39,57.5,57.32,57.4,51826.0,48.2019,48.2943,48.1431,48.2103,51826.0
2018-02-22 13:00:00,57.42,57.57,57.4,57.5,53738.0,48.2271,48.3531,48.2103,48.2943,53738.0
2018-02-22 13:10:00,57.51,57.51,57.27,57.28,38239.0,48.3027,48.3027,48.1011,48.1095,38239.0
2018-02-22 13:20:00,57.3,57.48,57.28,57.41,31269.0,48.1263,48.2775,48.1095,48.2187,31269.0
2018-02-22 13:30:00,57.42,57.44,57.32,57.37,20723.0,48.2271,48.2439,48.1431,48.1851,20723.0
2018-02-22 13:40:00,57.37,57.37,57.14,57.17,62951.0,48.1851,48.1851,47.9919,48.0171,62951.0
2018-02-22 13:50:00,57.15,57.26,57.14,57.14,31028.0,48.0003,48.0927,47.9919,47.9919,31028.0
2018-02-22 14:00:00,57.15,57.24,57.08,57.09,47284.0,48.0003,48.0759,47.9415,47.9499,47284.0
2018-02-22 14:10:00,57.11,57.11,56.97,57.05,45878.0,47.9667,47.9667,47.8491,47.9163,45878.0
2018-02-22 14:20:00,57.06,57.2,57.02,57.13,55503.0,47.9247,48.0423,47.8911,47.9835,55503.0
2018-02-22 14:30:00,57.12,57.15,57.0,57.02,57687.0,47.9751,48.0003,47.8743,47.8911,57687.0
2018-02-22 14:40:00,57.02,57.02,56.79,56.79,54733.0,47.8911,47.8911,47.6979,47.6979,54733.0
2018-02-22 14:50:00,56.79,56.8,56.7,56.75,89494.0,47.6979,47.7063,47.6224,47.6643,89494.0
2018-02-22 15:00:00,56.75,56.83,56.68,56.69,42815.0,47.6643,47.7315,47.6056,47.614,42815.0
2018-02-22 15:10:00,56.7,56.87,56.67,56.87,102654.0,47.6224,47.7651,47.5972,47.7651,102654.0
2018-02-22 15:20:00,56.86,56.93,56.81,56.82,61384.0,47.7567,47.8155,47.7147,47.7231,61384.0
2018-02-22 15:30:00,56.81,56.83,56.73,56.82,76653.0,47.7147,47.7315,47.6476,47.7231,76653.0
2018-02-22 15:40:00,56.82,56.93,56.7,56.81,189786.0,47.7231,47.8155,47.6224,47.7147,189786.0
2018-02-22 15:50:00,56.82,57.01,56.8,56.85,325982.0,47.7231,47.8827,47.7063,47.7483,325982.0
2018-02-23 09:30:00,56.99,57.21,56.92,57.01,30471.0,47.8659,48.0507,47.8071,47.8827,30471.0
2018-02-23 09:40:00,57.04,57.18,57.02,57.14,10469.0,47.9079,48.0255,47.8911,47.9919,10469.0
2018-02-23 09:50:00,57.14,57.21,57.09,57.17,19997.0,47.9919,48.0507,47.9499,48.0171,19997.0
2018-02-23 10:00:00,57.16,57.41,57.13,57.38,15125.0,48.0087,48.2187,47.9835,48.1935,15125.0
2018-02-23 10:10:00,57.39,57.43,57.29,57.36,36946.0,48.2019,48.2355,48.1179,48.1767,36946.0
2018-02-23 10:20:00,57.32,57.33,57.24,57.24,16477.0,48.1431,48.1515,48.0759,48.0759,16477.0
2018-02-23 10:30:00,57.25,57.34,57.21,57.3,18094.0,48.0843,48.1599,48.0507,48.1263,18094.0
2018-02-23 10:40:00,57.31,57.42,57.27,57.28,28976.0,48.1347,48.2271,48.1011,48.1095,28976.0
2018-02-23 10:50:00,57.28,57.29,57.21,57.24,20121.0,48.1095,48.1179,48.0507,48.0759,20121.0
2018-02-23 11:00:00,57.25,57.36,57.22,57.36,33737.0,48.0843,48.1767,48.0591,48.1767,33737.0
2018-02-23 11:10:00,57.36,57.45,57.3,57.32,10034.0,48.1767,48.2523,48.1263,48.1431,10034.0
2018-02-23 11:20:00,57.32,57.4,57.29,57.37,14795.0,48.1431,48.2103,48.1179,48.1851,14795.0
2018-02-23 11:30:00,57.37,57.49,57.34,57.49,29101.0,48.1851,48.2859,48.1599,48.2859,29101.0
2018-02-23 11:40:00,57.5,57.51,57.35,57.37,15472.0,48.2943,48.3027,48.1683,48.1851,15472.0
2018-02-23 11:50:00,57.36,57.49,57.33,57.43,32372.0,48.1767,48.2859,48.1515,48.2355,32372.0
2018-02-23 12:00:00,57.43,57.48,57.39,57.39,15646.0,48.2355,48.2775,48.2019,48.2019,15646.0
2018-02-23 12:10:00,57.4,57.44,57.36,57.37,85061.0,48.2103,48.2439,48.1767,48.1851,85061.0
2018-02-23 12:20:00,57.37,57.39,57.28,57.28,19141.0,48.1851,48.2019,48.1095,48.1095,19141.0
2018-02-23 12:30:00,57.29,57.36,57.26,57.36,14268.0,48.1179,48.1767,48.0927,48.1767,14268.0
2018-02-23 12:40:00,57.35,57.37,57.29,57.37,35949.0,48.1683,48.1851,48.1179,48.1851,35949.0
2018-02-23 12:50:00,57.37,57.43,57.33,57.4,21958.0,48.1851,48.2355,48.1515,48.2103,21958.0
2018-02-23 13:00:00,57.39,57.4,57.33,57.37,32353.0,48.2019,48.2103,48.1515,48.1851,32353.0
2018-02-23 13:10:00,57.38,57.42,57.35,57.36,14916.0,48.1935,48.2271,48.1683,48.1767,14916.0
2018-02-23 13:20:00,57.38,57.4,57.33,57.37,24119.0,48.1935,48.2103,48.1515,48.1851,24119.0
2018-02-23 13:30:00,57.38,57.48,57.38,57.45,25564.0,48.1935,48.2775,48.1935,48.2523,25564.0
2018-02-23 13:40:00,57.45,57.46,57.37,57.39,12411.0,48.2523,48.2607,48.1851,48.2019,12411.0
2018-02-23 13:50:00,57.4,57.43,57.37,57.43,12223.0,48.2103,48.2355,48.1851,48.2355,12223.0
2018-02-23 14:00:00,57.42,57.42,57.33,57.37,47968.0,48.2271,48.2271,48.1515,48.1851,47968.0
2018-02-23 14:10:00,57.37,57.43,57.37,57.38,22767.0,48.1851,48.2355,48.1851,48.1935,22767.0
2018-02-23 14:20:00,57.39,57.46,57.38,57.45,17147.0,48.2019,48.2607,48.1935,48.2523,17147.0
2018-02-23 14:30:00,57.44,57.44,57.34,57.35,31908.0,48.2439,48.2439,48.1599,48.1683,31908.0
2018-02-23 14:40:00,57.35,57.47,57.32,57.45,15102.0,48.1683,48.2691,48.1431,48.2523,15102.0
2018-02-23 14:50:00,57.44,57.47,57.41,57.44,24870.0,48.2439,48.2691,48.2187,48.2439,24870.0
2018-02-23 15:00:00,57.45,57.54,57.45,57.53,84632.0,48.2523,48.3279,48.2523,48.3195,84632.0
2018-02-23 15:10:00,57.54,57.64,57.54,57.63,30197.0,48.3279,48.4119,48.3279,48.4035,30197.0
2018-02-23 15:20:00,57.63,57.72,57.62,57.69,54485.0,48.4035,48.4791,48.3951,48.4539,54485.0
2018-02-23 15:30:00,57.69,57.72,57.56,57.63,85479.0,48.4539,48.4791,48.3447,48.4035,85479.0
2018-02-23 15:40:00,57.64,57.76,57.63,57.68,123846.0,48.4119,48.5126,48.4035,48.4455,123846.0
2018-02-23 15:50:00,57.69,57.75,57.64,57.73,248666.0,48.4539,48.5042,48.4119,48.4875,248666.0
2018-02-26 09:30:00,57.8,58.2,57.74,58.18,97079.0,48.5462,48.8822,48.4959,48.8654,97079.0
2018-02-26 09:40:00,58.18,58.61,58.18,58.6,62730.0,48.8654,49.2266,48.8654,49.2182,62730.0
2018-02-26 09:50:00,58.58,58.66,58.25,58.41,75409.0,49.2014,49.2686,48.9242,49.0586,75409.0
2018-02-26 10:00:00,58.38,58.39,58.27,58.36,47719.0,49.0334,49.0418,48.941,49.0166,47719.0
2018-02-26 10:10:00,58.38,58.38,58.16,58.26,25063.0,49.0334,49.0334,48.8486,48.9326,25063.0
2018-02-26 10:20:00,58.26,58.31,58.16,58.19,16398.0,48.9326,48.9746,48.8486,48.8738,16398.0
2018-02-26 10:30:00,58.2,58.35,58.18,58.33,13577.0,48.8822,49.0082,48.8654,48.9914,13577.0
2018-02-26 10:40:00,58.32,58.34,58.19,58.19,18623.0,48.983,48.9998,48.8738,48.8738,18623.0
2018-02-26 10:50:00,58.17,58.25,58.14,58.25,14798.0,48.857,48.9242,48.8318,48.9242,14798.0
2018-02-26 11:00:00,58.24,58.54,58.19,58.54,29810.0,48.9158,49.1678,48.8738,49.1678,29810.0
2018-02-26 11:10:00,58.53,58.65,58.53,58.65,23472.0,49.1594,49.2602,49.1594,49.2602,23472.0
2018-02-26 11:20:00,58.65,58.69,58.52,58.56,23282.0,49.2602,49.2938,49.151,49.1846,23282.0
2018-02-26 11:30:00,58.57,58.67,58.54,58.57,23303.0,49.193,49.277,49.1678,49.193,23303.0
2018-02-26 11:40:00,58.56,58.69,58.53,58.67,25472.0,49.1846,49.2938,49.1594,49.277,25472.0
2018-02-26 11:50:00,58.68,58.76,58.64,58.73,73221.0,49.2854,49.3525,49.2518,49.3274,73221.0
2018-02-26 12:00:00,58.73,58.96,58.72,58.95,61890.0,49.3274,49.5205,49.319,49.5121,61890.0
2018-02-26 12:10:00,58.96,58.99,58.88,58.98,44821.0,49.5205,49.5457,49.4533,49.5373,44821.0
2018-02-26 12:20:00,58.98,59.06,58.95,59.0,177642.0,49.5373,49.6045,49.5121,49.5541,177642.0
2018-02-26 12:30:00,59.0,59.02,58.73,58.84,70127.0,49.5541,49.5709,49.3274,49.4197,70127.0
2018-02-26 12:40:00,58.84,59.0,58.76,59.0,70628.0,49.4197,49.5541,49.3525,49.5541,70628.0
2018-02-26 12:50:00,58.98,59.02,58.9,58.94,32028.0,49.5373,49.5709,49.4701,49.5037,32028.0
2018-02-26 13:00:00,58.95,58.98,58.91,58.98,42025.0,49.5121,49.5373,49.4785,49.5373,42025.0
2018-02-26 13:10:00,58.97,59.01,58.87,58.88,33507.0,49.5289,49.5625,49.4449,49.4533,33507.0
2018-02-26 13:20:00,58.87,58.97,58.86,58.95,25874.0,49.4449,49.5289,49.4365,49.5121,25874.0
2018-02-26 13:30:00,58.95,58.97,58.81,58.88,31975.0,49.5121,49.5289,49.3945,49.4533,31975.0
2018-02-26 13:40:00,58.88,58.93,58.82,58.89,46952.0,49.4533,49.4953,49.4029,49.4617,46952.0
2018-02-26 13:50:00,58.89,58.9,58.77,58.77,87302.0,49.4617,49.4701,49.3609,49.3609,87302.0
2018-02-26 14:00:00,58.79,58.8,58.55,58.56,126694.0,49.3777,49.3861,49.1762,49.1846,126694.0
2018-02-26 14:10:00,58.55,58.57,58.41,58.55,92867.0,49.1762,49.193,49.0586,49.1762,92867.0
2018-02-26 14:20:00,58.55,58.58,58.34,58.36,120854.0,49.1762,49.2014,48.9998,49.0166,120854.0
2018-02-26 14:30:00,58.36,58.4,58.28,58.37,64262.0,49.0166,49.0502,48.9494,49.025,64262.0
2018-02-26 14:40:00,58.36,58.42,58.35,58.36,39321.0,49.0166,49.067,49.0082,49.0166,39321.0
2018-02-26 14:50:00,58.35,58.42,58.31,58.39,40539.0,49.0082,49.067,48.9746,49.0418,40539.0
2018-02-26 15:00:00,58.39,58.58,58.38,58.54,31682.0,49.0418,49.2014,49.0334,49.1678,31682.0
2018-02-26 15:10:00,58.54,58.58,58.51,58.57,36211.0,49.1678,49.2014,49.1426,49.193,36211.0
2018-02-26 15:20:00,58.58,58.59,58.52,58.57,60484.0,49.2014,49.2098,49.151,49.193,60484.0
2018-02-26 15:30:00,58.57,58.79,58.55,58.77,89908.0,49.193,49.3777,49.1762,49.3609,89908.0
2018-02-26 15:40:00,58.77,58.8,58.69,58.75,114917.0,49.3609,49.3861,49.2938,49.3442,114917.0
2018-02-26 15:50:00,58.76,58.88,58.68,58.85,307572.0,49.3525,49.4533,49.2854,49.4281,307572.0
2018-02-27 09:30:00,58.8,58.97,58.57,58.97,108895.0,49.3861,49.5289,49.193,49.5289,108895.0
2018-02-27 09:40:00,58.93,58.98,58.75,58.86,45818.0,49.4953,49.5373,49.3442,49.4365,45818.0
2018-02-27 09:50:00,58.86,58.94,58.69,58.87,95573.0,49.4365,49.5037,49.2938,49.4449,95573.0
2018-02-27 10:00:00,58.86,59.19,58.8,59.18,66090.0,49.4365,49.7137,49.3861,49.7053,66090.0
2018-02-27 10:10:00,59.19,59.26,59.03,59.08,61909.0,49.7137,49.7725,49.5793,49.6213,61909.0
2018-02-27 10:20:00,59.07,59.22,59.06,59.1,50330.0,49.6129,49.7389,49.6045,49.6381,50330.0
2018-02-27 10:30:00,59.11,59.12,58.78,58.83,43547.0,49.6465,49.6549,49.3693,49.4113,43547.0
2018-02-27 10:40:00,58.82,58.89,58.74,58.79,71251.0,49.4029,49.4617,49.3358,49.3777,71251.0
2018-02-27 10:50:00,58.79,58.87,58.7,58.81,40758.0,49.3777,49.4449,49.3022,49.3945,40758.0
2018-02-27 11:00:00,58.82,59.02,58.77,59.02,33358.0,49.4029,49.5709,49.3609,49.5709,33358.0
2018-02-27 11:10:00,59.03,59.13,59.02,59.04,28382.0,49.5793,49.6633,49.5709,49.5877,28382.0
2018-02-27 11:20:00,59.01,59.08,58.97,58.98,36316.0,49.5625,49.6213,49.5289,49.5373,36316.0
2018-02-27 11:30:00,58.99,59.07,58.94,58.96,116368.0,49.5457,49.6129,49.5037,49.5205,116368.0
2018-02-27 11:40:00,58.96,58.99,58.8,58.93,113623.0,49.5205,49.5457,49.3861,49.4953,113623.0
2018-02-27 11:50:00,58.92,58.95,58.74,58.77,50693.0,49.4869,49.5121,49.3358,49.3609,50693.0
2018-02-27 12:00:00,58.78,58.97,58.74,58.93,71735.0,49.3693,49.5289,49.3358,49.4953,71735.0
2018-02-27 12:10:00,58.91,58.94,58.78,58.81,66327.0,49.4785,49.5037,49.3693,49.3945,66327.0
2018-02-27 12:20:00,58.8,58.81,58.69,58.77,37918.0,49.3861,49.3945,49.2938,49.3609,37918.0
2018-02-27 12:30:00,58.78,58.91,58.76,58.87,38976.0,49.3693,49.4785,49.3525,49.4449,38976.0
2018-02-27 12:40:00,58.87,58.88,58.69,58.78,44862.0,49.4449,49.4533,49.2938,49.3693,44862.0
2018-02-27 12:50:00,58.79,58.92,58.78,58.9,19482.0,49.3777,49.4869,49.3693,49.4701,19482.0
2018-02-27 13:00:00,58.87,58.92,58.81,58.92,18286.0,49.4449,49.4869,49.3945,49.4869,18286.0
2018-02-27 13:10:00,58.93,58.97,58.84,58.92,23439.0,49.4953,49.5289,49.4197,49.4869,23439.0
2018-02-27 13:20:00,58.92,58.96,58.87,58.89,25648.0,49.4869,49.5205,49.4449,49.4617,25648.0
2018-02-27 13:30:00,58.88,58.89,58.8,58.88,28362.0,49.4533,49.4617,49.3861,49.4533,28362.0
2018-02-27 13:40:00,58.87,58.95,58.81,58.83,41997.0,49.4449,49.5121,49.3945,49.4113,41997.0
2018-02-27 13:50:00,58.83,58.9,58.78,58.85,45738.0,49.4113,49.4701,49.3693,49.4281,45738.0
2018-02-27 14:00:00,58.86,58.92,58.79,58.87,49263.0,49.4365,49.4869,49.3777,49.4449,49263.0
2018-02-27 14:10:00,58.88,58.89,58.77,58.85,48276.0,49.4533,49.4617,49.3609,49.4281,48276.0
2018-02-27 14:20:00,58.86,58.94,58.81,58.92,41591.0,49.4365,49.5037,49.3945,49.4869,41591.0
2018-02-27 14:30:00,58.91,59.02,58.89,58.93,46757.0,49.4785,49.5709,49.4617,49.4953,46757.0
2018-02-27 14:40:00,58.92,58.96,58.86,58.93,55901.0,49.4869,49.5205,49.4365,49.4953,55901.0
2018-02-27 14:50:00,58.93,58.94,58.87,58.89,42590.0,49.4953,49.5037,49.4449,49.4617,42590.0
2018-02-27 15:00:00,58.89,58.89,58.75,58.75,65820.0,49.4617,49.4617,49.3442,49.3442,65820.0
2018-02-27 15:10:00,58.76,58.84,58.73,58.81,161006.0,49.3525,49.4197,49.3274,49.3945,161006.0
2018-02-27 15:20:00,58.82,58.94,58.76,58.93,118577.0,49.4029,49.5037,49.3525,49.4953,118577.0
2018-02-27 15:30:00,58.93,58.99,58.76,58.85,111655.0,49.4953,49.5457,49.3525,49.4281,111655.0
2018-02-27 15:40:00,58.85,58.95,58.76,58.9,138541.0,49.4281,49.5121,49.3525,49.4701,138541.0
2018-02-27 15:50:00,58.89,58.9,58.54,58.54,287398.0,49.4617,49.4701,49.1678,49.1678,287398.0
2018-02-28 09:30:00,58.88,59.36,58.88,59.25,68948.0,49.4533,49.8565,49.4533,49.7641,68948.0
2018-02-28 09:40:00,59.23,59.25,59.01,59.19,108391.0,49.7473,49.7641,49.5625,49.7137,108391.0
2018-02-28 09:50:00,59.18,59.27,59.13,59.14,272009.0,49.7053,49.7809,49.6633,49.6717,272009.0
2018-02-28 10:00:00,59.13,59.13,58.82,58.96,134379.0,49.6633,49.6633,49.4029,49.5205,134379.0
2018-02-28 10:10:00,58.95,58.96,58.73,58.74,50106.0,49.5121,49.5205,49.3274,49.3358,50106.0
2018-02-28 10:20:00,58.73,58.77,58.66,58.69,60387.0,49.3274,49.3609,49.2686,49.2938,60387.0
2018-02-28 10:30:00,58.69,58.74,58.59,58.73,67454.0,49.2938,49.3358,49.2098,49.3274,67454.0
2018-02-28 10:40:00,58.73,58.73,58.43,58.46,107040.0,49.3274,49.3274,49.0754,49.1006,107040.0
2018-02-28 10:50:00,58.45,58.61,58.38,58.49,95555.0,49.0922,49.2266,49.0334,49.1258,95555.0
2018-02-28 11:00:00,58.48,58.51,58.33,58.33,57332.0,49.1174,49.1426,48.9914,48.9914,57332.0
2018-02-28 11:10:00,58.33,58.37,58.23,58.36,65171.0,48.9914,49.025,48.9074,49.0166,65171.0
2018-02-28 11:20:00,58.35,58.38,58.18,58.21,67507.0,49.0082,49.0334,48.8654,48.8906,67507.0
2018-02-28 11:30:00,58.23,58.23,57.99,58.0,112886.0,48.9074,48.9074,48.7058,48.7142,112886.0
2018-02-28 11:40:00,58.0,58.25,57.99,58.07,72394.0,48.7142,48.9242,48.7058,48.773,72394.0
2018-02-28 11:50:00,58.08,58.17,58.02,58.1,77825.0,48.7814,48.857,48.731,48.7982,77825.0
2018-02-28 12:00:00,58.11,58.22,58.03,58.21,69508.0,48.8066,48.899,48.7394,48.8906,69508.0
2018-02-28 12:10:00,58.21,58.22,58.14,58.15,39990.0,48.8906,48.899,48.8318,48.8402,39990.0
2018-02-28 12:20:00,58.15,58.15,57.94,57.94,60288.0,48.8402,48.8402,48.6638,48.6638,60288.0
2018-02-28 12:30:00,57.95,58.12,57.9,58.09,107209.0,48.6722,48.815,48.6302,48.7898,107209.0
2018-02-28 12:40:00,58.1,58.25,58.05,58.22,43909.0,48.7982,48.9242,48.7562,48.899,43909.0
2018-02-28 12:50:00,58.22,58.22,58.12,58.15,38088.0,48.899,48.899,48.815,48.8402,38088.0
2018-02-28 13:00:00,58.15,58.16,58.04,58.12,44786.0,48.8402,48.8486,48.7478,48.815,44786.0
2018-02-28 13:10:00,58.14,58.19,58.04,58.08,47200.0,48.8318,48.8738,48.7478,48.7814,47200.0
2018-02-28 13:20:00,58.09,58.34,58.07,58.33,60140.0,48.7898,48.9998,48.773,48.9914,60140.0
2018-02-28 13:30:00,58.32,58.46,58.23,58.4,43303.0,48.983,49.1006,48.9074,49.0502,43303.0
2018-02-28 13:40:00,58.4,58.43,58.23,58.23,46723.0,49.0502,49.0754,48.9074,48.9074,46723.0
2018-02-28 13:50:00,58.24,58.46,58.19,58.46,51702.0,48.9158,49.1006,48.8738,49.1006,51702.0
2018-02-28 14:00:00,58.45,58.53,58.44,58.47,45124.0,49.0922,49.1594,49.0838,49.109,45124.0
2018-02-28 14:10:00,58.47,58.54,58.44,58.48,35336.0,49.109,49.1678,49.0838,49.1174,35336.0
2018-02-28 14:20:00,58.48,58.57,58.45,58.49,57878.0,49.1174,49.193,49.0922,49.1258,57878.0
2018-02-28 14:30:00,58.49,58.53,58.39,58.43,71674.0,49.1258,49.1594,49.0418,49.0754,71674.0
2018-02-28 14:40:00,58.44,58.45,58.28,58.29,51717.0,49.0838,49.0922,48.9494,48.9578,51717.0
2018-02-28 14:50:00,58.29,58.29,58.13,58.14,50362.0,48.9578,48.9578,48.8234,48.8318,50362.0
2018-02-28 15:00:00,58.14,58.18,58.04,58.17,64232.0,48.8318,48.8654,48.7478,48.857,64232.0
2018-02-28 15:10:00,58.17,58.17,58.02,58.05,52224.0,48.857,48.857,48.731,48.7562,52224.0
2018-02-28 15:20:00,58.05,58.05,57.91,57.99,54734.0,48.7562,48.7562,48.6386,48.7058,54734.0
2018-02-28 15:30:00,58.0,58.09,57.96,58.09,89959.0,48.7142,48.7898,48.6806,48.7898,89959.0
2018-02-28 15:40:00,58.09,58.09,57.72,57.75,128344.0,48.7898,48.7898,48.4791,48.5042,128344.0
2018-02-28 15:50:00,57.74,57.78,57.58,57.58,270411.0,48.4959,48.5294,48.3615,48.3615,270411.0
2018-03-01 09:30:00,57.75,58.08,57.47,57.84,83997.0,48.5042,48.7814,48.2691,48.5798,83997.0
2018-03-01 09:40:00,57.8,58.16,57.48,57.88,61441.0,48.5462,48.8486,48.2775,48.6134,61441.0
2018-03-01 09:50:00,57.87,57.98,57.72,57.78,38294.0,48.605,48.6974,48.4791,48.5294,38294.0
2018-03-01 10:00:00,57.8,58.08,57.8,57.96,51938.0,48.5462,48.7814,48.5462,48.6806,51938.0
2018-03-01 10:10:00,57.96,58.2,57.85,58.08,78883.0,48.6806,48.8822,48.5882,48.7814,78883.0
2018-03-01 10:20:00,58.07,58.39,57.97,58.39,70436.0,48.773,49.0418,48.689,49.0418,70436.0
2018-03-01 10:30:00,58.41,58.58,58.32,58.45,71062.0,49.0586,49.2014,48.983,49.0922,71062.0
2018-03-01 10:40:00,58.46,58.6,58.22,58.23,53080.0,49.1006,49.2182,48.899,48.9074,53080.0
2018-03-01 10:50:00,58.23,58.28,58.12,58.15,27691.0,48.9074,48.9494,48.815,48.8402,27691.0
2018-03-01 11:00:00,58.13,58.3,58.1,58.28,26811.0,48.8234,48.9662,48.7982,48.9494,26811.0
2018-03-01 11:10:00,58.27,58.35,58.09,58.35,47591.0,48.941,49.0082,48.7898,49.0082,47591.0
2018-03-01 11:20:00,58.35,58.44,58.17,58.22,41371.0,49.0082,49.0838,48.857,48.899,41371.0
2018-03-01 11:30:00,58.22,58.22,58.09,58.14,26341.0,48.899,48.899,48.7898,48.8318,26341.0
2018-03-01 11:40:00,58.14,58.43,58.09,58.37,34365.0,48.8318,49.0754,48.7898,49.025,34365.0
2018-03-01 11:50:00,58.35,58.48,58.35,58.39,31247.0,49.0082,49.1174,49.0082,49.0418,31247.0
2018-03-01 12:00:00,58.38,58.41,58.17,58.23,26700.0,49.0334,49.0586,48.857,48.9074,26700.0
2018-03-01 12:10:00,58.21,58.27,58.17,58.18,18047.0,48.8906,48.941,48.857,48.8654,18047.0
2018-03-01 12:20:00,58.17,58.17,57.98,58.04,28493.0,48.857,48.857,48.6974,48.7478,28493.0
2018-03-01 12:30:00,57.99,58.0,57.87,57.94,23077.0,48.7058,48.7142,48.605,48.6638,23077.0
2018-03-01 12:40:00,57.94,58.04,57.89,58.03,35976.0,48.6638,48.7478,48.6218,48.7394,35976.0
2018-03-01 12:50:00,58.05,58.06,57.87,57.87,21358.0,48.7562,48.7646,48.605,48.605,21358.0
2018-03-01 13:00:00,57.84,57.87,57.51,57.53,27428.0,48.5798,48.605,48.3027,48.3195,27428.0
2018-03-01 13:10:00,57.53,57.68,57.48,57.66,26125.0,48.3195,48.4455,48.2775,48.4287,26125.0
2018-03-01 13:20:00,57.65,57.89,57.58,57.82,35784.0,48.4203,48.6218,48.3615,48.563,35784.0
2018-03-01 13:30:00,57.82,57.89,57.75,57.82,24132.0,48.563,48.6218,48.5042,48.563,24132.0
2018-03-01 13:40:00,57.82,57.83,57.6,57.67,29769.0,48.563,48.5714,48.3783,48.4371,29769.0
2018-03-01 13:50:00,57.69,57.74,57.6,57.66,30721.0,48.4539,48.4959,48.3783,48.4287,30721.0
2018-03-01 14:00:00,57.68,57.72,57.43,57.54,54844.0,48.4455,48.4791,48.2355,48.3279,54844.0
2018-03-01 14:10:00,57.53,57.62,57.39,57.6,40666.0,48.3195,48.3951,48.2019,48.3783,40666.0
2018-03-01 14:20:00,57.61,57.69,57.51,57.63,41321.0,48.3867,48.4539,48.3027,48.4035,41321.0
2018-03-01 14:30:00,57.63,57.66,57.35,57.43,46029.0,48.4035,48.4287,48.1683,48.2355,46029.0
2018-03-01 14:40:00,57.41,57.61,57.4,57.47,53873.0,48.2187,48.3867,48.2103,48.2691,53873.0
2018-03-01 14:50:00,57.48,57.52,57.39,57.41,42017.0,48.2775,48.3111,48.2019,48.2187,42017.0
2018-03-01 15:00:00,57.42,57.56,57.28,57.55,39725.0,48.2271,48.3447,48.1095,48.3363,39725.0
2018-03-01 15:10:00,57.54,57.81,57.48,57.81,36820.0,48.3279,48.5546,48.2775,48.5546,36820.0
2018-03-01 15:20:00,57.82,57.88,57.71,57.8,53799.0,48.563,48.6134,48.4707,48.5462,53799.0
2018-03-01 15:30:00,57.79,57.83,57.6,57.61,80110.0,48.5378,48.5714,48.3783,48.3867,80110.0
2018-03-01 15:40:00,57.6,57.72,57.5,57.67,171253.0,48.3783,48.4791,48.2943,48.4371,171253.0
2018-03-01 15:50:00,57.67,57.89,57.66,57.76,326522.0,48.4371,48.6218,48.4287,48.5126,326522.0
2018-03-02 09:30:00,57.4,57.84,57.27,57.32,76043.0,48.2103,48.5798,48.1011,48.1431,76043.0
2018-03-02 09:40:00,57.3,57.42,57.18,57.38,47923.0,48.1263,48.2271,48.0255,48.1935,47923.0
2018-03-02 09:50:00,57.36,57.4,56.99,57.12,91215.0,48.1767,48.2103,47.8659,47.9751,91215.0
2018-03-02 10:00:00,57.14,57.2,56.97,57.18,240807.0,47.9919,48.0423,47.8491,48.0255,240807.0
2018-03-02 10:10:00,57.16,57.35,57.04,57.28,122065.0,48.0087,48.1683,47.9079,48.1095,122065.0
2018-03-02 10:20:00,57.28,57.41,57.2,57.31,74628.0,48.1095,48.2187,48.0423,48.1347,74628.0
2018-03-02 10:30:00,57.31,57.47,57.27,57.38,52366.0,48.1347,48.2691,48.1011,48.1935,52366.0
2018-03-02 10:40:00,57.39,57.5,57.38,57.49,72367.0,48.2019,48.2943,48.1935,48.2859,72367.0
2018-03-02 10:50:00,57.5,57.51,57.34,57.36,72660.0,48.2943,48.3027,48.1599,48.1767,72660.0
2018-03-02 11:00:00,57.35,57.45,57.28,57.3,75317.0,48.1683,48.2523,48.1095,48.1263,75317.0
2018-03-02 11:10:00,57.32,57.39,57.16,57.19,87552.0,48.1431,48.2019,48.0087,48.0339,87552.0
2018-03-02 11:20:00,57.18,57.48,57.18,57.38,66323.0,48.0255,48.2775,48.0255,48.1935,66323.0
2018-03-02 11:30:00,57.37,57.44,57.27,57.33,53118.0,48.1851,48.2439,48.1011,48.1515,53118.0
2018-03-02 11:40:00,57.33,57.51,57.32,57.51,56029.0,48.1515,48.3027,48.1431,48.3027,56029.0
2018-03-02 11:50:00,57.51,57.65,57.5,57.63,45650.0,48.3027,48.4203,48.2943,48.4035,45650.0
2018-03-02 12:00:00,57.63,57.66,57.45,57.49,46015.0,48.4035,48.4287,48.2523,48.2859,46015.0
2018-03-02 12:10:00,57.5,57.53,57.44,57.49,88191.0,48.2943,48.3195,48.2439,48.2859,88191.0
2018-03-02 12:20:00,57.49,57.65,57.48,57.64,58016.0,48.2859,48.4203,48.2775,48.4119,58016.0
2018-03-02 12:30:00,57.64,57.68,57.56,57.62,66191.0,48.4119,48.4455,48.3447,48.3951,66191.0
2018-03-02 12:40:00,57.62,57.76,57.61,57.74,110443.0,48.3951,48.5126,48.3867,48.4959,110443.0
2018-03-02 12:50:00,57.75,57.84,57.75,57.81,27694.0,48.5042,48.5798,48.5042,48.5546,27694.0
2018-03-02 13:00:00,57.8,57.81,57.73,57.73,20523.0,48.5462,48.5546,48.4875,48.4875,20523.0
2018-03-02 13:10:00,57.72,57.74,57.61,57.67,23193.0,48.4791,48.4959,48.3867,48.4371,23193.0
2018-03-02 13:20:00,57.67,57.71,57.64,57.65,23992.0,48.4371,48.4707,48.4119,48.4203,23992.0
2018-03-02 13:30:00,57.65,57.66,57.43,57.46,44706.0,48.4203,48.4287,48.2355,48.2607,44706.0
2018-03-02 13:40:00,57.45,57.55,57.38,57.55,47032.0,48.2523,48.3363,48.1935,48.3363,47032.0
2018-03-02 13:50:00,57.56,57.59,57.42,57.45,79362.0,48.3447,48.3699,48.2271,48.2523,79362.0
2018-03-02 14:00:00,57.46,57.65,57.37,57.63,65654.0,48.2607,48.4203,48.1851,48.4035,65654.0
2018-03-02 14:10:00,57.63,57.72,57.6,57.6,39311.0,48.4035,48.4791,48.3783,48.3783,39311.0
2018-03-02 14:20:00,57.6,57.63,57.47,57.49,44286.0,48.3783,48.4035,48.2691,48.2859,44286.0
2018-03-02 14:30:00,57.49,57.52,57.38,57.48,86225.0,48.2859,48.3111,48.1935,48.2775,86225.0
2018-03-02 14:40:00,57.49,57.56,57.47,57.54,37814.0,48.2859,48.3447,48.2691,48.3279,37814.0
2018-03-02 14:50:00,57.55,57.59,57.49,57.49,30247.0,48.3363,48.3699,48.2859,48.2859,30247.0
2018-03-02 15:00:00,57.49,57.49,57.33,57.37,45657.0,48.2859,48.2859,48.1515,48.1851,45657.0
2018-03-02 15:10:00,57.38,57.39,57.27,57.33,78095.0,48.1935,48.2019,48.1011,48.1515,78095.0
2018-03-02 15:20:00,57.34,57.4,57.31,57.38,71259.0,48.1599,48.2103,48.1347,48.1935,71259.0
2018-03-02 15:30:00,57.38,57.49,57.35,57.45,137200.0,48.1935,48.2859,48.1683,48.2523,137200.0
2018-03-02 15:40:00,57.45,57.54,57.36,57.44,177449.0,48.2523,48.3279,48.1767,48.2439,177449.0
2018-03-02 15:50:00,57.45,57.66,57.45,57.57,285755.0,48.2523,48.4287,48.2523,48.3531,285755.0
2018-03-05 09:30:00,57.32,57.66,57.23,57.61,112296.0,48.1431,48.4287,48.0675,48.3867,112296.0
2018-03-05 09:40:00,57.65,57.75,57.52,57.54,31340.0,48.4203,48.5042,48.3111,48.3279,31340.0
2018-03-05 09:50:00,57.56,57.59,57.2,57.2,58083.0,48.3447,48.3699,48.0423,48.0423,58083.0
2018-03-05 10:00:00,57.21,57.35,57.19,57.3,71707.0,48.0507,48.1683,48.0339,48.1263,71707.0
2018-03-05 10:10:00,57.29,57.3,57.09,57.15,137560.0,48.1179,48.1263,47.9499,48.0003,137560.0
2018-03-05 10:20:00,57.15,57.31,57.02,57.31,125818.0,48.0003,48.1347,47.8911,48.1347,125818.0
2018-03-05 10:30:00,57.31,57.43,57.24,57.41,55490.0,48.1347,48.2355,48.0759,48.2187,55490.0
2018-03-05 10:40:00,57.41,57.59,57.41,57.55,47640.0,48.2187,48.3699,48.2187,48.3363,47640.0
2018-03-05 10:50:00,57.56,57.73,57.51,57.67,55522.0,48.3447,48.4875,48.3027,48.4371,55522.0
2018-03-05 11:00:00,57.68,57.83,57.64,57.73,92710.0,48.4455,48.5714,48.4119,48.4875,92710.0
2018-03-05 11:10:00,57.74,57.74,57.63,57.71,52357.0,48.4959,48.4959,48.4035,48.4707,52357.0
2018-03-05 11:20:00,57.72,57.94,57.72,57.9,58631.0,48.4791,48.6638,48.4791,48.6302,58631.0
2018-03-05 11:30:00,57.9,58.0,57.9,57.99,43366.0,48.6302,48.7142,48.6302,48.7058,43366.0
2018-03-05 11:40:00,58.0,58.13,57.98,58.03,51082.0,48.7142,48.8234,48.6974,48.7394,51082.0
2018-03-05 11:50:00,58.02,58.02,57.95,58.0,43676.0,48.731,48.731,48.6722,48.7142,43676.0
2018-03-05 12:00:00,58.0,58.12,58.0,58.07,33655.0,48.7142,48.815,48.7142,48.773,33655.0
2018-03-05 12:10:00,58.08,58.14,58.03,58.06,28691.0,48.7814,48.8318,48.7394,48.7646,28691.0
2018-03-05 12:20:00,58.06,58.12,57.94,58.12,35806.0,48.7646,48.815,48.6638,48.815,35806.0
2018-03-05 12:30:00,58.12,58.2,58.09,58.12,73446.0,48.815,48.8822,48.7898,48.815,73446.0
2018-03-05 12:40:00,58.13,58.2,58.06,58.2,29024.0,48.8234,48.8822,48.7646,48.8822,29024.0
2018-03-05 12:50:00,58.19,58.25,58.19,58.22,19105.0,48.8738,48.9242,48.8738,48.899,19105.0
2018-03-05 13:00:00,58.23,58.35,58.23,58.26,27263.0,48.9074,49.0082,48.9074,48.9326,27263.0
2018-03-05 13:10:00,58.26,58.37,58.25,58.32,48294.0,48.9326,49.025,48.9242,48.983,48294.0
2018-03-05 13:20:00,58.32,58.43,58.31,58.36,40493.0,48.983,49.0754,48.9746,49.0166,40493.0
2018-03-05 13:30:00,58.35,58.39,58.26,58.39,42103.0,49.0082,49.0418,48.9326,49.0418,42103.0
2018-03-05 13:40:00,58.37,58.44,58.31,58.37,56856.0,49.025,49.0838,48.9746,49.025,56856.0
2018-03-05 13:50:00,58.36,58.46,58.34,58.46,29485.0,49.0166,49.1006,48.9998,49.1006,29485.0
2018-03-05 14:00:00,58.46,58.48,58.33,58.37,39400.0,49.1006,49.1174,48.9914,49.025,39400.0
2018-03-05 14:10:00,58.38,58.43,58.34,58.34,58686.0,49.0334,49.0754,48.9998,48.9998,58686.0
2018-03-05 14:20:00,58.35,58.48,58.34,58.43,35139.0,49.0082,49.1174,48.9998,49.0754,35139.0
2018-03-05 14:30:00,58.43,58.49,58.36,58.49,60874.0,49.0754,49.1258,49.0166,49.1258,60874.0
2018-03-05 14:40:00,58.5,58.59,58.48,58.56,36734.0,49.1342,49.2098,49.1174,49.1846,36734.0
2018-03-05 14:50:00,58.57,58.7,58.55,58.7,44920.0,49.193,49.3022,49.1762,49.3022,44920.0
2018-03-05 15:00:00,58.7,58.92,58.69,58.83,64799.0,49.3022,49.4869,49.2938,49.4113,64799.0
2018-03-05 15:10:00,58.83,58.93,58.83,58.92,77619.0,49.4113,49.4953,49.4113,49.4869,77619.0
2018-03-05 15:20:00,58.93,58.95,58.8,58.82,58742.0,49.4953,49.5121,49.3861,49.4029,58742.0
2018-03-05 15:30:00,58.81,58.88,58.78,58.84,71703.0,49.3945,49.4533,49.3693,49.4197,71703.0
2018-03-05 15:40:00,58.84,58.9,58.82,58.85,123030.0,49.4197,49.4701,49.4029,49.4281,123030.0
2018-03-05 15:50:00,58.84,58.89,58.78,58.78,271584.0,49.4197,49.4617,49.3693,49.3693,271584.0
2018-03-06 09:30:00,58.86,58.97,58.54,58.61,133546.0,49.4365,49.5289,49.1678,49.2266,133546.0
2018-03-06 09:40:00,58.57,58.57,58.26,58.3,33802.0,49.193,49.193,48.9326,48.9662,33802.0
2018-03-06 09:50:00,58.3,58.46,58.14,58.14,40681.0,48.9662,49.1006,48.8318,48.8318,40681.0
2018-03-06 10:00:00,58.14,58.28,58.05,58.07,52845.0,48.8318,48.9494,48.7562,48.773,52845.0
2018-03-06 10:10:00,58.07,58.11,57.92,58.07,52585.0,48.773,48.8066,48.647,48.773,52585.0
2018-03-06 10:20:00,58.07,58.07,57.94,57.96,41192.0,48.773,48.773,48.6638,48.6806,41192.0
2018-03-06 10:30:00,57.96,58.01,57.8,57.85,48384.0,48.6806,48.7226,48.5462,48.5882,48384.0
2018-03-06 10:40:00,57.84,57.89,57.76,57.76,33880.0,48.5798,48.6218,48.5126,48.5126,33880.0
2018-03-06 10:50:00,57.74,57.83,57.68,57.75,45571.0,48.4959,48.5714,48.4455,48.5042,45571.0
2018-03-06 11:00:00,57.76,58.0,57.76,57.97,59550.0,48.5126,48.7142,48.5126,48.689,59550.0
2018-03-06 11:10:00,57.96,58.03,57.92,57.96,45938.0,48.6806,48.7394,48.647,48.6806,45938.0
2018-03-06 11:20:00,57.95,58.05,57.87,58.01,67572.0,48.6722,48.7562,48.605,48.7226,67572.0
2018-03-06 11:30:00,58.03,58.03,57.94,57.98,57034.0,48.7394,48.7394,48.6638,48.6974,57034.0
2018-03-06 11:40:00,57.97,58.1,57.93,58.05,36799.0,48.689,48.7982,48.6554,48.7562,36799.0
2018-03-06 11:50:00,58.05,58.19,58.04,58.17,27786.0,48.7562,48.8738,48.7478,48.857,27786.0
2018-03-06 12:00:00,58.17,58.17,57.96,58.0,107700.0,48.857,48.857,48.6806,48.7142,107700.0
2018-03-06 12:10:00,58.0,58.07,57.98,58.03,54847.0,48.7142,48.773,48.6974,48.7394,54847.0
2018-03-06 12:20:00,58.04,58.05,57.98,58.02,24260.0,48.7478,48.7562,48.6974,48.731,24260.0
2018-03-06 12:30:00,58.01,58.05,57.94,58.05,49080.0,48.7226,48.7562,48.6638,48.7562,49080.0
2018-03-06 12:40:00,58.06,58.25,58.02,58.19,44422.0,48.7646,48.9242,48.731,48.8738,44422.0
2018-03-06 12:50:00,58.19,58.38,58.19,58.36,95205.0,48.8738,49.0334,48.8738,49.0166,95205.0
2018-03-06 13:00:00,58.37,58.45,58.35,58.38,35579.0,49.025,49.0922,49.0082,49.0334,35579.0
2018-03-06 13:10:00,58.38,58.42,58.35,58.39,32761.0,49.0334,49.067,49.0082,49.0418,32761.0
2018-03-06 13:20:00,58.38,58.39,58.34,58.37,22183.0,49.0334,49.0418,48.9998,49.025,22183.0
2018-03-06 13:30:00,58.37,58.39,58.3,58.33,33300.0,49.025,49.0418,48.9662,48.9914,33300.0
2018-03-06 13:40:00,58.36,58.36,58.19,58.24,29677.0,49.0166,49.0166,48.8738,48.9158,29677.0
2018-03-06 13:50:00,58.23,58.31,58.22,58.27,32270.0,48.9074,48.9746,48.899,48.941,32270.0
2018-03-06 14:00:00,58.27,58.29,58.2,58.27,38304.0,48.941,48.9578,48.8822,48.941,38304.0
2018-03-06 14:10:00,58.27,58.28,58.19,58.23,40930.0,48.941,48.9494,48.8738,48.9074,40930.0
2018-03-06 14:20:00,58.23,58.26,58.18,58.2,45029.0,48.9074,48.9326,48.8654,48.8822,45029.0
2018-03-06 14:30:00,58.2,58.35,58.19,58.35,34028.0,48.8822,49.0082,48.8738,49.0082,34028.0
2018-03-06 14:40:00,58.35,58.41,58.31,58.41,40383.0,49.0082,49.0586,48.9746,49.0586,40383.0
2018-03-06 14:50:00,58.4,58.42,58.34,58.35,43579.0,49.0502,49.067,48.9998,49.0082,43579.0
2018-03-06 15:00:00,58.34,58.4,58.3,58.37,40565.0,48.9998,49.0502,48.9662,49.025,40565.0
2018-03-06 15:10:00,58.37,58.38,58.3,58.36,40156.0,49.025,49.0334,48.9662,49.0166,40156.0
2018-03-06 15:20:00,58.36,58.5,58.35,58.47,51473.0,49.0166,49.1342,49.0082,49.109,51473.0
2018-03-06 15:30:00,58.47,58.53,58.47,58.49,64427.0,49.109,49.1594,49.109,49.1258,64427.0
2018-03-06 15:40:00,58.49,58.58,58.48,58.54,141350.0,49.1258,49.2014,49.1174,49.1678,141350.0
2018-03-06 15:50:00,58.53,58.63,58.5,58.63,216385.0,49.1594,49.2434,49.1342,49.2434,216385.0
2018-03-07 09:30:00,58.2,58.44,58.17,58.43,34647.0,48.8822,49.0838,48.857,49.0754,34647.0
2018-03-07 09:40:00,58.4,58.49,58.29,58.32,25314.0,49.0502,49.1258,48.9578,48.983,25314.0
2018-03-07 09:50:00,58.31,58.47,58.31,58.32,11283.0,48.9746,49.109,48.9746,48.983,11283.0
2018-03-07 10:00:00,58.34,58.53,58.34,58.4,13650.0,48.9998,49.1594,48.9998,49.0502,13650.0
2018-03-07 10:10:00,58.4,58.5,58.36,58.5,36024.0,49.0502,49.1342,49.0166,49.1342,36024.0
2018-03-07 10:20:00,58.5,58.53,58.44,58.45,15300.0,49.1342,49.1594,49.0838,49.0922,15300.0
2018-03-07 10:30:00,58.44,58.52,58.4,58.43,16879.0,49.0838,49.151,49.0502,49.0754,16879.0
2018-03-07 10:40:00,58.43,58.49,58.42,58.48,12873.0,49.0754,49.1258,49.067,49.1174,12873.0
2018-03-07 10:50:00,58.48,58.49,58.42,58.48,17726.0,49.1174,49.1258,49.067,49.1174,17726.0
2018-03-07 11:00:00,58.48,58.52,58.42,58.44,22547.0,49.1174,49.151,49.067,49.0838,22547.0
2018-03-07 11:10:00,58.43,58.51,58.42,58.49,19582.0,49.0754,49.1426,49.067,49.1258,19582.0
2018-03-07 11:20:00,58.49,58.52,58.44,58.5,17429.0,49.1258,49.151,49.0838,49.1342,17429.0
2018-03-07 11:30:00,58.51,58.65,58.5,58.63,15866.0,49.1426,49.2602,49.1342,49.2434,15866.0
2018-03-07 11:40:00,58.63,58.67,58.55,58.55,29625.0,49.2434,49.277,49.1762,49.1762,29625.0
2018-03-07 11:50:00,58.57,58.57,58.4,58.4,13007.0,49.193,49.193,49.0502,49.0502,13007.0
2018-03-07 12:00:00,58.4,58.43,58.3,58.36,12115.0,49.0502,49.0754,48.9662,49.0166,12115.0
2018-03-07 12:10:00,58.36,58.36,58.24,58.24,19105.0,49.0166,49.0166,48.9158,48.9158,19105.0
2018-03-07 12:20:00,58.23,58.27,58.17,58.26,22677.0,48.9074,48.941,48.857,48.9326,22677.0
2018-03-07 12:30:00,58.25,58.4,58.25,58.38,49079.0,48.9242,49.0502,48.9242,49.0334,49079.0
2018-03-07 12:40:00,58.36,58.39,58.28,58.36,27136.0,49.0166,49.0418,48.9494,49.0166,27136.0
2018-03-07 12:50:00,58.35,58.47,58.35,58.47,17181.0,49.0082,49.109,49.0082,49.109,17181.0
2018-03-07 13:00:00,58.46,58.47,58.24,58.26,105405.0,49.1006,49.109,48.9158,48.9326,105405.0
2018-03-07 13:10:00,58.26,58.31,58.24,58.3,25944.0,48.9326,48.9746,48.9158,48.9662,25944.0
2018-03-07 13:20:00,58.3,58.36,58.23,58.35,33867.0,48.9662,49.0166,48.9074,49.0082,33867.0
2018-03-07 13:30:00,58.37,58.4,58.28,58.28,35514.0,49.025,49.0502,48.9494,48.9494,35514.0
2018-03-07 13:40:00,58.29,58.33,58.24,58.31,22680.0,48.9578,48.9914,48.9158,48.9746,22680.0
2018-03-07 13:50:00,58.33,58.35,58.28,58.3,22923.0,48.9914,49.0082,48.9494,48.9662,22923.0
2018-03-07 14:00:00,58.3,58.33,58.24,58.31,31621.0,48.9662,48.9914,48.9158,48.9746,31621.0
2018-03-07 14:10:00,58.32,58.47,58.32,58.4,21662.0,48.983,49.109,48.983,49.0502,21662.0
2018-03-07 14:20:00,58.39,58.41,58.33,58.33,22954.0,49.0418,49.0586,48.9914,48.9914,22954.0
2018-03-07 14:30:00,58.33,58.42,58.32,58.38,22032.0,48.9914,49.067,48.983,49.0334,22032.0
2018-03-07 14:40:00,58.38,58.42,58.34,58.41,54555.0,49.0334,49.067,48.9998,49.0586,54555.0
2018-03-07 14:50:00,58.41,58.47,58.35,58.41,40453.0,49.0586,49.109,49.0082,49.0586,40453.0
2018-03-07 15:00:00,58.42,58.53,58.41,58.47,101569.0,49.067,49.1594,49.0586,49.109,101569.0
2018-03-07 15:10:00,58.46,58.5,58.44,58.48,50630.0,49.1006,49.1342,49.0838,49.1174,50630.0
2018-03-07 15:20:00,58.48,58.49,58.44,58.48,37704.0,49.1174,49.1258,49.0838,49.1174,37704.0
2018-03-07 15:30:00,58.49,58.56,58.48,58.55,74179.0,49.1258,49.1846,49.1174,49.1762,74179.0
2018-03-07 15:40:00,58.55,58.61,58.54,58.54,81529.0,49.1762,49.2266,49.1678,49.1678,81529.0
2018-03-07 15:50:00,58.55,58.55,58.37,58.42,332784.0,49.1762,49.1762,49.025,49.067,332784.0
2018-03-08 09:30:00,58.53,58.67,58.42,58.55,32581.0,49.1594,49.277,49.067,49.1762,32581.0
2018-03-08 09:40:00,58.55,58.74,58.55,58.7,25835.0,49.1762,49.3358,49.1762,49.3022,25835.0
2018-03-08 09:50:00,58.71,58.74,58.56,58.59,54246.0,49.3106,49.3358,49.1846,49.2098,54246.0
2018-03-08 10:00:00,58.6,58.63,58.49,58.52,25406.0,49.2182,49.2434,49.1258,49.151,25406.0
2018-03-08 10:10:00,58.54,58.63,58.51,58.61,30259.0,49.1678,49.2434,49.1426,49.2266,30259.0
2018-03-08 10:20:00,58.61,58.65,58.51,58.52,14958.0,49.2266,49.2602,49.1426,49.151,14958.0
2018-03-08 10:30:00,58.51,58.54,58.43,58.45,9728.0,49.1426,49.1678,49.0754,49.0922,9728.0
2018-03-08 10:40:00,58.47,58.5,58.4,58.47,23473.0,49.109,49.1342,49.0502,49.109,23473.0
2018-03-08 10:50:00,58.46,58.57,58.44,58.52,12203.0,49.1006,49.193,49.0838,49.151,12203.0
2018-03-08 11:00:00,58.51,58.67,58.5,58.59,14732.0,49.1426,49.277,49.1342,49.2098,14732.0
2018-03-08 11:10:00,58.57,58.66,58.53,58.53,22759.0,49.193,49.2686,49.1594,49.1594,22759.0
2018-03-08 11:20:00,58.52,58.55,58.41,58.44,14493.0,49.151,49.1762,49.0586,49.0838,14493.0
2018-03-08 11:30:00,58.44,58.48,58.4,58.45,10272.0,49.0838,49.1174,49.0502,49.0922,10272.0
2018-03-08 11:40:00,58.46,58.53,58.44,58.53,14639.0,49.1006,49.1594,49.0838,49.1594,14639.0
2018-03-08 11:50:00,58.53,58.62,58.5,58.6,22201.0,49.1594,49.235,49.1342,49.2182,22201.0
2018-03-08 12:00:00,58.6,58.63,58.55,58.55,10008.0,49.2182,49.2434,49.1762,49.1762,10008.0
2018-03-08 12:10:00,58.55,58.55,58.48,58.54,9248.0,49.1762,49.1762,49.1174,49.1678,9248.0
2018-03-08 12:20:00,58.53,58.57,58.47,58.56,9664.0,49.1594,49.193,49.109,49.1846,9664.0
2018-03-08 12:30:00,58.57,58.59,58.5,58.52,10254.0,49.193,49.2098,49.1342,49.151,10254.0
2018-03-08 12:40:00,58.51,58.58,58.51,58.57,6535.0,49.1426,49.2014,49.1426,49.193,6535.0
2018-03-08 12:50:00,58.56,58.6,58.5,58.56,11555.0,49.1846,49.2182,49.1342,49.1846,11555.0
2018-03-08 13:00:00,58.56,58.61,58.53,58.6,10561.0,49.1846,49.2266,49.1594,49.2182,10561.0
2018-03-08 13:10:00,58.61,58.67,58.61,58.64,12687.0,49.2266,49.277,49.2266,49.2518,12687.0
2018-03-08 13:20:00,58.65,58.65,58.58,58.63,11360.0,49.2602,49.2602,49.2014,49.2434,11360.0
2018-03-08 13:30:00,58.62,58.68,58.58,58.58,80755.0,49.235,49.2854,49.2014,49.2014,80755.0
2018-03-08 13:40:00,58.58,58.67,58.57,58.67,8735.0,49.2014,49.277,49.193,49.277,8735.0
2018-03-08 13:50:00,58.66,58.77,58.66,58.76,18702.0,49.2686,49.3609,49.2686,49.3525,18702.0
2018-03-08 14:00:00,58.76,58.78,58.68,58.68,11173.0,49.3525,49.3693,49.2854,49.2854,11173.0
2018-03-08 14:10:00,58.69,58.78,58.69,58.73,12029.0,49.2938,49.3693,49.2938,49.3274,12029.0
2018-03-08 14:20:00,58.73,58.79,58.72,58.79,14753.0,49.3274,49.3777,49.319,49.3777,14753.0
2018-03-08 14:30:00,58.77,58.88,58.71,58.87,17791.0,49.3609,49.4533,49.3106,49.4449,17791.0
2018-03-08 14:40:00,58.85,58.93,58.84,58.91,12674.0,49.4281,49.4953,49.4197,49.4785,12674.0
2018-03-08 14:50:00,58.91,58.99,58.91,58.97,13975.0,49.4785,49.5457,49.4785,49.5289,13975.0
2018-03-08 15:00:00,58.98,59.07,58.98,59.01,28017.0,49.5373,49.6129,49.5373,49.5625,28017.0
2018-03-08 15:10:00,59.01,59.03,58.96,59.02,81212.0,49.5625,49.5793,49.5205,49.5709,81212.0
2018-03-08 15:20:00,59.02,59.09,58.96,58.97,38245.0,49.5709,49.6297,49.5205,49.5289,38245.0
2018-03-08 15:30:00,58.97,58.98,58.88,58.9,40781.0,49.5289,49.5373,49.4533,49.4701,40781.0
2018-03-08 15:40:00,58.9,58.92,58.79,58.88,53514.0,49.4701,49.4869,49.3777,49.4533,53514.0
2018-03-08 15:50:00,58.88,59.04,58.88,59.02,153190.0,49.4533,49.5877,49.4533,49.5709,153190.0
2018-03-09 09:30:00,59.37,59.51,59.17,59.22,49441.0,49.8649,49.9825,49.6969,49.7389,49441.0
2018-03-09 09:40:00,59.19,59.42,59.19,59.36,24292.0,49.7137,49.9069,49.7137,49.8565,24292.0
2018-03-09 09:50:00,59.36,59.41,59.29,59.41,21445.0,49.8565,49.8985,49.7977,49.8985,21445.0
2018-03-09 10:00:00,59.41,59.47,59.34,59.43,26093.0,49.8985,49.9489,49.8397,49.9153,26093.0
2018-03-09 10:10:00,59.44,59.52,59.24,59.51,52260.0,49.9237,49.9909,49.7557,49.9825,52260.0
2018-03-09 10:20:00,59.51,59.62,59.51,59.54,15835.0,49.9825,50.0749,49.9825,50.0077,15835.0
2018-03-09 10:30:00,59.55,59.68,59.53,59.64,26201.0,50.0161,50.1253,49.9993,50.0917,26201.0
2018-03-09 10:40:00,59.63,59.74,59.62,59.71,15372.0,50.0833,50.1757,50.0749,50.1505,15372.0
2018-03-09 10:50:00,59.71,59.79,59.63,59.66,18876.0,50.1505,50.2176,50.0833,50.1085,18876.0
2018-03-09 11:00:00,59.67,59.72,59.61,59.65,15610.0,50.1169,50.1589,50.0665,50.1001,15610.0
2018-03-09 11:10:00,59.64,59.64,59.54,59.61,25255.0,50.0917,50.0917,50.0077,50.0665,25255.0
2018-03-09 11:20:00,59.61,59.78,59.61,59.72,36841.0,50.0665,50.2092,50.0665,50.1589,36841.0
2018-03-09 11:30:00,59.72,59.75,59.64,59.73,18664.0,50.1589,50.1841,50.0917,50.1673,18664.0
2018-03-09 11:40:00,59.73,59.75,59.63,59.68,23928.0,50.1673,50.1841,50.0833,50.1253,23928.0
2018-03-09 11:50:00,59.69,59.69,59.58,59.62,18737.0,50.1337,50.1337,50.0413,50.0749,18737.0
2018-03-09 12:00:00,59.63,59.71,59.63,59.7,20670.0,50.0833,50.1505,50.0833,50.1421,20670.0
2018-03-09 12:10:00,59.7,59.8,59.7,59.79,18074.0,50.1421,50.226,50.1421,50.2176,18074.0
2018-03-09 12:20:00,59.79,59.79,59.68,59.74,34346.0,50.2176,50.2176,50.1253,50.1757,34346.0
2018-03-09 12:30:00,59.74,59.85,59.71,59.81,13355.0,50.1757,50.268,50.1505,50.2344,13355.0
2018-03-09 12:40:00,59.82,59.94,59.8,59.94,12604.0,50.2428,50.3436,50.226,50.3436,12604.0
2018-03-09 12:50:00,59.93,59.93,59.87,59.89,9057.0,50.3352,50.3352,50.2848,50.3016,9057.0
2018-03-09 13:00:00,59.9,59.99,59.9,59.97,11984.0,50.31,50.3856,50.31,50.3688,11984.0
2018-03-09 13:10:00,59.97,60.0,59.95,59.99,22060.0,50.3688,50.394,50.352,50.3856,22060.0
2018-03-09 13:20:00,59.99,60.04,59.91,59.99,64044.0,50.3856,50.4276,50.3184,50.3856,64044.0
2018-03-09 13:30:00,59.99,60.06,59.99,60.01,18393.0,50.3856,50.4444,50.3856,50.4024,18393.0
2018-03-09 13:40:00,60.02,60.12,59.98,60.1,12925.0,50.4108,50.4948,50.3772,50.478,12925.0
2018-03-09 13:50:00,60.1,60.13,60.08,60.12,12747.0,50.478,50.5032,50.4612,50.4948,12747.0
2018-03-09 14:00:00,60.12,60.15,60.09,60.14,28830.0,50.4948,50.52,50.4696,50.5116,28830.0
2018-03-09 14:10:00,60.14,60.24,60.13,60.23,50471.0,50.5116,50.5956,50.5032,50.5872,50471.0
2018-03-09 14:20:00,60.23,60.24,60.16,60.19,36665.0,50.5872,50.5956,50.5284,50.5536,36665.0
2018-03-09 14:30:00,60.2,60.34,60.18,60.34,32830.0,50.562,50.6796,50.5452,50.6796,32830.0
2018-03-09 14:40:00,60.34,60.35,60.21,60.25,45125.0,50.6796,50.688,50.5704,50.604,45125.0
2018-03-09 14:50:00,60.25,60.25,60.16,60.22,40722.0,50.604,50.604,50.5284,50.5788,40722.0
2018-03-09 15:00:00,60.22,60.26,60.16,60.23,36553.0,50.5788,50.6124,50.5284,50.5872,36553.0
2018-03-09 15:10:00,60.23,60.24,60.17,60.2,47171.0,50.5872,50.5956,50.5368,50.562,47171.0
2018-03-09 15:20:00,60.2,60.2,60.12,60.18,41606.0,50.562,50.562,50.4948,50.5452,41606.0
2018-03-09 15:30:00,60.19,60.24,60.18,60.22,58194.0,50.5536,50.5956,50.5452,50.5788,58194.0
2018-03-09 15:40:00,60.22,60.29,60.15,60.16,64778.0,50.5788,50.6376,50.52,50.5284,64778.0
2018-03-09 15:50:00,60.17,60.38,60.17,60.36,207369.0,50.5368,50.7132,50.5368,50.6964,207369.0
2018-03-12 09:30:00,60.35,60.43,59.76,59.77,85355.0,50.688,50.7552,50.1924,50.2008,85355.0
2018-03-12 09:40:00,59.77,59.98,59.74,59.92,95989.0,50.2008,50.3772,50.1757,50.3268,95989.0
2018-03-12 09:50:00,59.9,59.97,59.79,59.81,27957.0,50.31,50.3688,50.2176,50.2344,27957.0
2018-03-12 10:00:00,59.82,60.06,59.82,60.02,25099.0,50.2428,50.4444,50.2428,50.4108,25099.0
2018-03-12 10:10:00,60.04,60.26,60.0,60.23,57690.0,50.4276,50.6124,50.394,50.5872,57690.0
2018-03-12 10:20:00,60.23,60.24,60.08,60.14,38671.0,50.5872,50.5956,50.4612,50.5116,38671.0
2018-03-12 10:30:00,60.11,60.18,59.88,59.94,34650.0,50.4864,50.5452,50.2932,50.3436,34650.0
2018-03-12 10:40:00,59.94,60.04,59.9,59.96,31074.0,50.3436,50.4276,50.31,50.3604,31074.0
2018-03-12 10:50:00,59.97,60.05,59.91,59.91,25032.0,50.3688,50.436,50.3184,50.3184,25032.0
2018-03-12 11:00:00,59.9,59.98,59.88,59.91,20728.0,50.31,50.3772,50.2932,50.3184,20728.0
2018-03-12 11:10:00,59.9,60.05,59.89,60.03,49189.0,50.31,50.436,50.3016,50.4192,49189.0
2018-03-12 11:20:00,60.03,60.06,59.98,60.04,23319.0,50.4192,50.4444,50.3772,50.4276,23319.0
2018-03-12 11:30:00,60.05,60.31,60.04,60.24,45044.0,50.436,50.6544,50.4276,50.5956,45044.0
2018-03-12 11:40:00,60.25,60.28,60.12,60.19,22539.0,50.604,50.6292,50.4948,50.5536,22539.0
2018-03-12 11:50:00,60.18,60.25,60.01,60.03,75738.0,50.5452,50.604,50.4024,50.4192,75738.0
2018-03-12 12:00:00,60.03,60.12,60.03,60.1,18134.0,50.4192,50.4948,50.4192,50.478,18134.0
2018-03-12 12:10:00,60.11,60.19,60.06,60.19,17850.0,50.4864,50.5536,50.4444,50.5536,17850.0
2018-03-12 12:20:00,60.19,60.2,60.13,60.16,24026.0,50.5536,50.562,50.5032,50.5284,24026.0
2018-03-12 12:30:00,60.17,60.25,60.15,60.2,30087.0,50.5368,50.604,50.52,50.562,30087.0
2018-03-12 12:40:00,60.2,60.27,60.16,60.17,30643.0,50.562,50.6208,50.5284,50.5368,30643.0
2018-03-12 12:50:00,60.17,60.24,60.1,60.12,56157.0,50.5368,50.5956,50.478,50.4948,56157.0
2018-03-12 13:00:00,60.12,60.18,60.1,60.1,14739.0,50.4948,50.5452,50.478,50.478,14739.0
2018-03-12 13:10:00,60.09,60.2,60.09,60.16,22808.0,50.4696,50.562,50.4696,50.5284,22808.0
2018-03-12 13:20:00,60.16,60.21,60.1,60.21,18000.0,50.5284,50.5704,50.478,50.5704,18000.0
2018-03-12 13:30:00,60.2,60.24,60.15,60.2,12530.0,50.562,50.5956,50.52,50.562,12530.0
2018-03-12 13:40:00,60.19,60.25,60.17,60.23,14840.0,50.5536,50.604,50.5368,50.5872,14840.0
2018-03-12 13:50:00,60.23,60.23,60.15,60.15,19321.0,50.5872,50.5872,50.52,50.52,19321.0
2018-03-12 14:00:00,60.15,60.22,60.15,60.19,17341.0,50.52,50.5788,50.52,50.5536,17341.0
2018-03-12 14:10:00,60.19,60.19,60.04,60.12,27996.0,50.5536,50.5536,50.4276,50.4948,27996.0
2018-03-12 14:20:00,60.11,60.14,60.02,60.02,12158.0,50.4864,50.5116,50.4108,50.4108,12158.0
2018-03-12 14:30:00,60.02,60.11,60.02,60.06,18907.0,50.4108,50.4864,50.4108,50.4444,18907.0
2018-03-12 14:40:00,60.06,60.08,59.91,59.91,16697.0,50.4444,50.4612,50.3184,50.3184,16697.0
2018-03-12 14:50:00,59.92,60.03,59.9,59.95,30693.0,50.3268,50.4192,50.31,50.352,30693.0
2018-03-12 15:00:00,59.94,59.99,59.9,59.92,28330.0,50.3436,50.3856,50.31,50.3268,28330.0
2018-03-12 15:10:00,59.93,60.03,59.91,59.94,68432.0,50.3352,50.4192,50.3184,50.3436,68432.0
2018-03-12 15:20:00,59.94,60.02,59.91,60.02,36627.0,50.3436,50.4108,50.3184,50.4108,36627.0
2018-03-12 15:30:00,60.01,60.08,59.98,60.03,41383.0,50.4024,50.4612,50.3772,50.4192,41383.0
2018-03-12 15:40:00,60.02,60.22,60.02,60.2,128714.0,50.4108,50.5788,50.4108,50.562,128714.0
2018-03-12 15:50:00,60.19,60.19,59.96,59.96,266780.0,50.5536,50.5536,50.3604,50.3604,266780.0
2018-03-13 09:30:00,60.06,60.19,59.96,60.13,42704.0,50.4444,50.5536,50.3604,50.5032,42704.0
2018-03-13 09:40:00,60.14,60.3,60.13,60.15,51024.0,50.5116,50.646,50.5032,50.52,51024.0
2018-03-13 09:50:00,60.13,60.25,60.11,60.18,44673.0,50.5032,50.604,50.4864,50.5452,44673.0
2018-03-13 10:00:00,60.16,60.36,60.12,60.36,36620.0,50.5284,50.6964,50.4948,50.6964,36620.0
2018-03-13 10:10:00,60.38,60.52,60.38,60.52,21456.0,50.7132,50.8308,50.7132,50.8308,21456.0
2018-03-13 10:20:00,60.53,60.59,60.5,60.52,23898.0,50.8392,50.8896,50.814,50.8308,23898.0
2018-03-13 10:30:00,60.52,60.53,60.36,60.42,17231.0,50.8308,50.8392,50.6964,50.7468,17231.0
2018-03-13 10:40:00,60.43,60.55,60.41,60.47,35715.0,50.7552,50.856,50.7384,50.7888,35715.0
2018-03-13 10:50:00,60.47,60.47,60.36,60.43,60119.0,50.7888,50.7888,50.6964,50.7552,60119.0
2018-03-13 11:00:00,60.44,60.59,60.42,60.59,27022.0,50.7636,50.8896,50.7468,50.8896,27022.0
2018-03-13 11:10:00,60.59,60.64,60.56,60.59,23975.0,50.8896,50.9316,50.8644,50.8896,23975.0
2018-03-13 11:20:00,60.58,60.63,60.47,60.5,21137.0,50.8812,50.9232,50.7888,50.814,21137.0
2018-03-13 11:30:00,60.53,60.62,60.46,60.53,33314.0,50.8392,50.9148,50.7804,50.8392,33314.0
2018-03-13 11:40:00,60.54,60.6,60.5,60.56,21567.0,50.8476,50.898,50.814,50.8644,21567.0
2018-03-13 11:50:00,60.54,60.63,60.52,60.6,38375.0,50.8476,50.9232,50.8308,50.898,38375.0
2018-03-13 12:00:00,60.6,60.6,60.29,60.3,31993.0,50.898,50.898,50.6376,50.646,31993.0
2018-03-13 12:10:00,60.3,60.32,60.23,60.3,21684.0,50.646,50.6628,50.5872,50.646,21684.0
2018-03-13 12:20:00,60.31,60.4,60.26,60.39,28506.0,50.6544,50.73,50.6124,50.7216,28506.0
2018-03-13 12:30:00,60.39,60.54,60.38,60.5,28444.0,50.7216,50.8476,50.7132,50.814,28444.0
2018-03-13 12:40:00,60.51,60.62,60.49,60.61,25008.0,50.8224,50.9148,50.8056,50.9064,25008.0
2018-03-13 12:50:00,60.61,60.64,60.57,60.61,20473.0,50.9064,50.9316,50.8728,50.9064,20473.0
2018-03-13 13:00:00,60.61,60.62,60.5,60.55,16294.0,50.9064,50.9148,50.814,50.856,16294.0
2018-03-13 13:10:00,60.55,60.69,60.54,60.62,22466.0,50.856,50.9736,50.8476,50.9148,22466.0
2018-03-13 13:20:00,60.61,60.64,60.56,60.61,11674.0,50.9064,50.9316,50.8644,50.9064,11674.0
2018-03-13 13:30:00,60.6,60.61,60.52,60.59,74502.0,50.898,50.9064,50.8308,50.8896,74502.0
2018-03-13 13:40:00,60.58,60.6,60.48,60.49,49938.0,50.8812,50.898,50.7972,50.8056,49938.0
2018-03-13 13:50:00,60.48,60.48,60.37,60.39,20175.0,50.7972,50.7972,50.7048,50.7216,20175.0
2018-03-13 14:00:00,60.38,60.42,60.31,60.32,69776.0,50.7132,50.7468,50.6544,50.6628,69776.0
2018-03-13 14:10:00,60.33,60.34,60.13,60.17,50798.0,50.6712,50.6796,50.5032,50.5368,50798.0
2018-03-13 14:20:00,60.16,60.23,60.15,60.15,29654.0,50.5284,50.5872,50.52,50.52,29654.0
2018-03-13 14:30:00,60.16,60.33,60.15,60.23,112449.0,50.5284,50.6712,50.52,50.5872,112449.0
2018-03-13 14:40:00,60.24,60.26,60.16,60.2,40472.0,50.5956,50.6124,50.5284,50.562,40472.0
2018-03-13 14:50:00,60.21,60.23,60.13,60.2,29806.0,50.5704,50.5872,50.5032,50.562,29806.0
2018-03-13 15:00:00,60.22,60.25,60.1,60.16,38849.0,50.5788,50.604,50.478,50.5284,38849.0
2018-03-13 15:10:00,60.16,60.22,60.11,60.19,59044.0,50.5284,50.5788,50.4864,50.5536,59044.0
2018-03-13 15:20:00,60.19,60.2,60.09,60.1,55079.0,50.5536,50.562,50.4696,50.478,55079.0
2018-03-13 15:30:00,60.11,60.29,60.1,60.24,87085.0,50.4864,50.6376,50.478,50.5956,87085.0
2018-03-13 15:40:00,60.23,60.24,60.03,60.04,121821.0,50.5872,50.5956,50.4192,50.4276,121821.0
2018-03-13 15:50:00,60.04,60.13,60.03,60.04,371506.0,50.4276,50.5032,50.4192,50.4276,371506.0
2018-03-14 09:30:00,61.3,61.45,60.99,61.38,218151.0,51.4859,51.6119,51.2255,51.5531,218151.0
2018-03-14 09:40:00,61.38,61.63,61.28,61.54,123903.0,51.5531,51.7631,51.4691,51.6875,123903.0
2018-03-14 09:50:00,61.54,61.57,61.32,61.41,74248.0,51.6875,51.7127,51.5027,51.5783,74248.0
2018-03-14 10:00:00,61.41,61.49,61.18,61.19,50997.0,51.5783,51.6455,51.3851,51.3935,50997.0
2018-03-14 10:10:00,61.19,61.24,60.98,61.09,50688.0,51.3935,51.4355,51.2171,51.3095,50688.0
2018-03-14 10:20:00,61.09,61.16,60.91,60.97,71718.0,51.3095,51.3683,51.1583,51.2087,71718.0
2018-03-14 10:30:00,60.95,61.15,60.92,61.04,44000.0,51.1919,51.3599,51.1667,51.2675,44000.0
2018-03-14 10:40:00,61.06,61.17,61.03,61.15,34188.0,51.2843,51.3767,51.2591,51.3599,34188.0
2018-03-14 10:50:00,61.15,61.27,61.14,61.19,50070.0,51.3599,51.4607,51.3515,51.3935,50070.0
2018-03-14 11:00:00,61.19,61.27,61.14,61.25,37729.0,51.3935,51.4607,51.3515,51.4439,37729.0
2018-03-14 11:10:00,61.26,61.3,61.19,61.27,21562.0,51.4523,51.4859,51.3935,51.4607,21562.0
2018-03-14 11:20:00,61.28,61.45,61.25,61.45,23611.0,51.4691,51.6119,51.4439,51.6119,23611.0
2018-03-14 11:30:00,61.44,61.46,61.13,61.14,46397.0,51.6035,51.6203,51.3431,51.3515,46397.0
2018-03-14 11:40:00,61.14,61.22,61.1,61.16,57333.0,51.3515,51.4187,51.3179,51.3683,57333.0
2018-03-14 11:50:00,61.15,61.31,61.14,61.2,37936.0,51.3599,51.4943,51.3515,51.4019,37936.0
2018-03-14 12:00:00,61.22,61.29,61.16,61.25,46662.0,51.4187,51.4775,51.3683,51.4439,46662.0
2018-03-14 12:10:00,61.26,61.3,61.19,61.27,30580.0,51.4523,51.4859,51.3935,51.4607,30580.0
2018-03-14 12:20:00,61.27,61.27,61.08,61.09,22802.0,51.4607,51.4607,51.3011,51.3095,22802.0
2018-03-14 12:30:00,61.09,61.25,61.08,61.24,35200.0,51.3095,51.4439,51.3011,51.4355,35200.0
2018-03-14 12:40:00,61.23,61.26,61.11,61.17,33062.0,51.4271,51.4523,51.3263,51.3767,33062.0
2018-03-14 12:50:00,61.17,61.21,61.12,61.16,40909.0,51.3767,51.4103,51.3347,51.3683,40909.0
2018-03-14 13:00:00,61.15,61.21,61.06,61.14,45926.0,51.3599,51.4103,51.2843,51.3515,45926.0
2018-03-14 13:10:00,61.14,61.15,61.04,61.08,57587.0,51.3515,51.3599,51.2675,51.3011,57587.0
2018-03-14 13:20:00,61.11,61.18,61.09,61.15,39849.0,51.3263,51.3851,51.3095,51.3599,39849.0
2018-03-14 13:30:00,61.17,61.25,61.16,61.18,31935.0,51.3767,51.4439,51.3683,51.3851,31935.0
2018-03-14 13:40:00,61.18,61.3,61.16,61.29,23604.0,51.3851,51.4859,51.3683,51.4775,23604.0
2018-03-14 13:50:00,61.3,61.47,61.29,61.41,30665.0,51.4859,51.6287,51.4775,51.5783,30665.0
2018-03-14 14:00:00,61.42,61.57,61.39,61.57,29983.0,51.5867,51.7127,51.5615,51.7127,29983.0
2018-03-14 14:10:00,61.57,61.58,61.38,61.4,22837.0,51.7127,51.7211,51.5531,51.5699,22837.0
2018-03-14 14:20:00,61.38,61.39,61.29,61.31,26095.0,51.5531,51.5615,51.4775,51.4943,26095.0
2018-03-14 14:30:00,61.31,61.38,61.12,61.14,26935.0,51.4943,51.5531,51.3347,51.3515,26935.0
2018-03-14 14:40:00,61.12,61.19,61.03,61.18,27063.0,51.3347,51.3935,51.2591,51.3851,27063.0
2018-03-14 14:50:00,61.18,61.18,61.06,61.06,35845.0,51.3851,51.3851,51.2843,51.2843,35845.0
2018-03-14 15:00:00,61.06,61.08,60.93,60.95,45662.0,51.2843,51.3011,51.1751,51.1919,45662.0
2018-03-14 15:10:00,60.95,60.97,60.75,60.84,67827.0,51.1919,51.2087,51.024,51.0995,67827.0
2018-03-14 15:20:00,60.84,60.92,60.72,60.85,120608.0,51.0995,51.1667,50.9988,51.1079,120608.0
2018-03-14 15:30:00,60.86,60.94,60.84,60.87,74648.0,51.1163,51.1835,51.0995,51.1247,74648.0
2018-03-14 15:40:00,60.86,61.35,60.85,61.35,240770.0,51.1163,51.5279,51.1079,51.5279,240770.0
2018-03-14 15:50:00,61.34,61.48,61.21,61.42,544956.0,51.5195,51.6371,51.4103,51.5867,544956.0
2018-03-15 09:30:00,61.55,61.55,61.11,61.24,69210.0,51.6959,51.6959,51.3263,51.4355,69210.0
2018-03-15 09:40:00,61.25,61.25,60.99,61.04,36669.0,51.4439,51.4439,51.2255,51.2675,36669.0
2018-03-15 09:50:00,61.04,61.05,60.83,60.83,40937.0,51.2675,51.2759,51.0911,51.0911,40937.0
2018-03-15 10:00:00,60.84,60.98,60.8,60.83,47714.0,51.0995,51.2171,51.0659,51.0911,47714.0
2018-03-15 10:10:00,60.82,60.92,60.82,60.86,53788.0,51.0827,51.1667,51.0827,51.1163,53788.0
2018-03-15 10:20:00,60.85,60.97,60.83,60.97,41843.0,51.1079,51.2087,51.0911,51.2087,41843.0
2018-03-15 10:30:00,60.97,61.14,60.97,61.1,24642.0,51.2087,51.3515,51.2087,51.3179,24642.0
2018-03-15 10:40:00,61.09,61.42,61.09,61.42,28483.0,51.3095,51.5867,51.3095,51.5867,28483.0
2018-03-15 10:50:00,61.42,61.45,61.38,61.41,42480.0,51.5867,51.6119,51.5531,51.5783,42480.0
2018-03-15 11:00:00,61.41,61.52,61.36,61.5,80836.0,51.5783,51.6707,51.5363,51.6539,80836.0
2018-03-15 11:10:00,61.5,61.59,61.48,61.56,62406.0,51.6539,51.7295,51.6371,51.7043,62406.0
2018-03-15 11:20:00,61.57,61.61,61.5,61.5,38092.0,51.7127,51.7463,51.6539,51.6539,38092.0
2018-03-15 11:30:00,61.49,61.62,61.49,61.61,61356.0,51.6455,51.7547,51.6455,51.7463,61356.0
2018-03-15 11:40:00,61.61,61.62,61.54,61.55,29212.0,51.7463,51.7547,51.6875,51.6959,29212.0
2018-03-15 11:50:00,61.55,61.56,61.48,61.5,101075.0,51.6959,51.7043,51.6371,51.6539,101075.0
2018-03-15 12:00:00,61.5,61.51,61.47,61.48,48399.0,51.6539,51.6623,51.6287,51.6371,48399.0
2018-03-15 12:10:00,61.48,61.52,61.45,61.5,21201.0,51.6371,51.6707,51.6119,51.6539,21201.0
2018-03-15 12:20:00,61.5,61.51,61.46,61.49,34164.0,51.6539,51.6623,51.6203,51.6455,34164.0
2018-03-15 12:30:00,61.5,61.51,61.46,61.49,48788.0,51.6539,51.6623,51.6203,51.6455,48788.0
2018-03-15 12:40:00,61.49,61.51,61.46,61.49,44094.0,51.6455,51.6623,51.6203,51.6455,44094.0
2018-03-15 12:50:00,61.49,61.6,61.46,61.55,54519.0,51.6455,51.7379,51.6203,51.6959,54519.0
2018-03-15 13:00:00,61.57,61.61,61.54,61.6,14405.0,51.7127,51.7463,51.6875,51.7379,14405.0
2018-03-15 13:10:00,61.59,61.6,61.43,61.47,31998.0,51.7295,51.7379,51.5951,51.6287,31998.0
2018-03-15 13:20:00,61.48,61.58,61.47,61.53,19242.0,51.6371,51.7211,51.6287,51.6791,19242.0
2018-03-15 13:30:00,61.52,61.54,61.46,61.52,20061.0,51.6707,51.6875,51.6203,51.6707,20061.0
2018-03-15 13:40:00,61.53,61.53,61.4,61.44,39589.0,51.6791,51.6791,51.5699,51.6035,39589.0
2018-03-15 13:50:00,61.45,61.48,61.38,61.43,41338.0,51.6119,51.6371,51.5531,51.5951,41338.0
2018-03-15 14:00:00,61.42,61.51,61.4,61.48,46331.0,51.5867,51.6623,51.5699,51.6371,46331.0
2018-03-15 14:10:00,61.48,61.55,61.45,61.45,48882.0,51.6371,51.6959,51.6119,51.6119,48882.0
2018-03-15 14:20:00,61.45,61.54,61.45,61.5,29390.0,51.6119,51.6875,51.6119,51.6539,29390.0
2018-03-15 14:30:00,61.5,61.58,61.49,61.52,34274.0,51.6539,51.7211,51.6455,51.6707,34274.0
2018-03-15 14:40:00,61.53,61.61,61.43,61.43,113647.0,51.6791,51.7463,51.5951,51.5951,113647.0
2018-03-15 14:50:00,61.43,61.6,61.43,61.58,43528.0,51.5951,51.7379,51.5951,51.7211,43528.0
2018-03-15 15:00:00,61.58,61.61,61.51,61.59,59032.0,51.7211,51.7463,51.6623,51.7295,59032.0
2018-03-15 15:10:00,61.6,61.6,61.49,61.54,47283.0,51.7379,51.7379,51.6455,51.6875,47283.0
2018-03-15 15:20:00,61.55,61.64,61.52,61.62,44725.0,51.6959,51.7715,51.6707,51.7547,44725.0
2018-03-15 15:30:00,61.62,61.62,61.57,61.57,67152.0,51.7547,51.7547,51.7127,51.7127,67152.0
2018-03-15 15:40:00,61.58,61.63,61.53,61.6,146994.0,51.7211,51.7631,51.6791,51.7379,146994.0
2018-03-15 15:50:00,61.59,61.71,61.58,61.61,356625.0,51.7295,51.8303,51.7211,51.7463,356625.0
2018-03-16 09:30:00,61.81,61.99,61.71,61.97,414254.0,51.9142,52.0654,51.8303,52.0486,414254.0
2018-03-16 09:40:00,61.98,61.99,61.69,61.93,29240.0,52.057,52.0654,51.8135,52.015,29240.0
2018-03-16 09:50:00,61.92,61.94,61.85,61.86,41894.0,52.0066,52.0234,51.9478,51.9562,41894.0
2018-03-16 10:00:00,61.87,61.89,61.64,61.65,56057.0,51.9646,51.9814,51.7715,51.7799,56057.0
2018-03-16 10:10:00,61.65,61.7,61.63,61.69,43505.0,51.7799,51.8219,51.7631,51.8135,43505.0
2018-03-16 10:20:00,61.67,61.77,61.65,61.67,24996.0,51.7967,51.8806,51.7799,51.7967,24996.0
2018-03-16 10:30:00,61.68,61.82,61.68,61.82,16983.0,51.8051,51.9226,51.8051,51.9226,16983.0
2018-03-16 10:40:00,61.8,61.82,61.73,61.76,13896.0,51.9058,51.9226,51.8471,51.8723,13896.0
2018-03-16 10:50:00,61.78,61.89,61.76,61.89,23777.0,51.889,51.9814,51.8723,51.9814,23777.0
2018-03-16 11:00:00,61.88,61.96,61.82,61.96,58669.0,51.973,52.0402,51.9226,52.0402,58669.0
2018-03-16 11:10:00,61.96,61.99,61.9,61.97,31321.0,52.0402,52.0654,51.9898,52.0486,31321.0
2018-03-16 11:20:00,61.96,61.98,61.9,61.97,12597.0,52.0402,52.057,51.9898,52.0486,12597.0
2018-03-16 11:30:00,61.97,62.07,61.97,62.0,47842.0,52.0486,52.1326,52.0486,52.0738,47842.0
2018-03-16 11:40:00,62.0,62.0,61.82,61.84,24592.0,52.0738,52.0738,51.9226,51.9394,24592.0
2018-03-16 11:50:00,61.84,61.86,61.79,61.79,16091.0,51.9394,51.9562,51.8974,51.8974,16091.0
2018-03-16 12:00:00,61.81,61.85,61.76,61.78,14049.0,51.9142,51.9478,51.8723,51.889,14049.0
2018-03-16 12:10:00,61.79,61.88,61.77,61.81,17335.0,51.8974,51.973,51.8806,51.9142,17335.0
2018-03-16 12:20:00,61.83,61.86,61.8,61.81,23191.0,51.931,51.9562,51.9058,51.9142,23191.0
2018-03-16 12:30:00,61.8,61.83,61.74,61.79,16684.0,51.9058,51.931,51.8555,51.8974,16684.0
2018-03-16 12:40:00,61.79,61.84,61.74,61.77,27451.0,51.8974,51.9394,51.8555,51.8806,27451.0
2018-03-16 12:50:00,61.77,61.78,61.74,61.75,44461.0,51.8806,51.889,51.8555,51.8639,44461.0
2018-03-16 13:00:00,61.76,61.78,61.73,61.75,25086.0,51.8723,51.889,51.8471,51.8639,25086.0
2018-03-16 13:10:00,61.75,61.81,61.75,61.8,12765.0,51.8639,51.9142,51.8639,51.9058,12765.0
2018-03-16 13:20:00,61.81,61.81,61.74,61.75,14988.0,51.9142,51.9142,51.8555,51.8639,14988.0
2018-03-16 13:30:00,61.75,61.79,61.74,61.75,17344.0,51.8639,51.8974,51.8555,51.8639,17344.0
2018-03-16 13:40:00,61.75,61.77,61.65,61.67,47058.0,51.8639,51.8806,51.7799,51.7967,47058.0
2018-03-16 13:50:00,61.67,61.74,61.67,61.7,13319.0,51.7967,51.8555,51.7967,51.8219,13319.0
2018-03-16 14:00:00,61.71,61.73,61.67,61.67,10711.0,51.8303,51.8471,51.7967,51.7967,10711.0
2018-03-16 14:10:00,61.68,61.72,61.63,61.68,20920.0,51.8051,51.8387,51.7631,51.8051,20920.0
2018-03-16 14:20:00,61.68,61.79,61.67,61.78,10313.0,51.8051,51.8974,51.7967,51.889,10313.0
2018-03-16 14:30:00,61.78,61.86,61.77,61.85,20442.0,51.889,51.9562,51.8806,51.9478,20442.0
2018-03-16 14:40:00,61.85,61.91,61.82,61.88,235496.0,51.9478,51.9982,51.9226,51.973,235496.0
2018-03-16 14:50:00,61.87,61.94,61.84,61.91,18046.0,51.9646,52.0234,51.9394,51.9982,18046.0
2018-03-16 15:00:00,61.91,61.94,61.89,61.9,16547.0,51.9982,52.0234,51.9814,51.9898,16547.0
2018-03-16 15:10:00,61.9,61.96,61.89,61.93,25729.0,51.9898,52.0402,51.9814,52.015,25729.0
2018-03-16 15:20:00,61.94,62.11,61.94,62.11,39013.0,52.0234,52.1662,52.0234,52.1662,39013.0
2018-03-16 15:30:00,62.1,62.14,62.06,62.1,71246.0,52.1578,52.1914,52.1242,52.1578,71246.0
2018-03-16 15:40:00,62.11,62.13,61.94,61.99,187750.0,52.1662,52.183,52.0234,52.0654,187750.0
2018-03-16 15:50:00,62.0,62.06,61.92,61.92,285468.0,52.0738,52.1242,52.0066,52.0066,285468.0
2018-03-19 09:30:00,61.92,62.26,61.92,62.05,53088.0,52.0066,52.2922,52.0066,52.1158,53088.0
2018-03-19 09:40:00,62.07,62.07,61.8,61.88,270475.0,52.1326,52.1326,51.9058,51.973,270475.0
2018-03-19 09:50:00,61.9,62.24,61.9,62.12,33855.0,51.9898,52.2754,51.9898,52.1746,33855.0
2018-03-19 10:00:00,62.11,62.34,62.09,62.32,38033.0,52.1662,52.3594,52.1494,52.3426,38033.0
2018-03-19 10:10:00,62.34,62.44,62.28,62.44,23912.0,52.3594,52.4434,52.309,52.4434,23912.0
2018-03-19 10:20:00,62.45,62.52,62.35,62.38,19085.0,52.4518,52.5106,52.3678,52.393,19085.0
2018-03-19 10:30:00,62.37,62.39,62.08,62.09,26808.0,52.3846,52.4014,52.141,52.1494,26808.0
2018-03-19 10:40:00,62.1,62.13,62.05,62.1,18158.0,52.1578,52.183,52.1158,52.1578,18158.0
2018-03-19 10:50:00,62.1,62.1,62.03,62.04,27932.0,52.1578,52.1578,52.099,52.1074,27932.0
2018-03-19 11:00:00,62.03,62.04,61.95,61.97,39277.0,52.099,52.1074,52.0318,52.0486,39277.0
2018-03-19 11:10:00,61.98,62.01,61.93,62.0,15369.0,52.057,52.0822,52.015,52.0738,15369.0
2018-03-19 11:20:00,62.0,62.02,61.94,61.99,21572.0,52.0738,52.0906,52.0234,52.0654,21572.0
2018-03-19 11:30:00,62.0,62.06,61.98,62.0,27413.0,52.0738,52.1242,52.057,52.0738,27413.0
2018-03-19 11:40:00,61.98,62.06,61.96,62.04,12196.0,52.057,52.1242,52.0402,52.1074,12196.0
2018-03-19 11:50:00,62.03,62.12,62.0,62.04,18075.0,52.099,52.1746,52.0738,52.1074,18075.0
2018-03-19 12:00:00,62.03,62.04,61.83,61.83,20871.0,52.099,52.1074,51.931,51.931,20871.0
2018-03-19 12:10:00,61.84,61.85,61.77,61.81,18573.0,51.9394,51.9478,51.8806,51.9142,18573.0
2018-03-19 12:20:00,61.8,61.87,61.74,61.87,19253.0,51.9058,51.9646,51.8555,51.9646,19253.0
2018-03-19 12:30:00,61.86,61.88,61.79,61.81,16575.0,51.9562,51.973,51.8974,51.9142,16575.0
2018-03-19 12:40:00,61.82,61.86,61.76,61.78,12304.0,51.9226,51.9562,51.8723,51.889,12304.0
2018-03-19 12:50:00,61.8,61.86,61.8,61.82,11936.0,51.9058,51.9562,51.9058,51.9226,11936.0
2018-03-19 13:00:00,61.83,61.84,61.56,61.58,13877.0,51.931,51.9394,51.7043,51.7211,13877.0
2018-03-19 13:10:00,61.59,61.65,61.52,61.59,27687.0,51.7295,51.7799,51.6707,51.7295,27687.0
2018-03-19 13:20:00,61.62,61.62,61.49,61.56,41716.0,51.7547,51.7547,51.6455,51.7043,41716.0
2018-03-19 13:30:00,61.55,61.65,61.54,61.62,12638.0,51.6959,51.7799,51.6875,51.7547,12638.0
2018-03-19 13:40:00,61.64,61.78,61.63,61.76,80156.0,51.7715,51.889,51.7631,51.8723,80156.0
2018-03-19 13:50:00,61.77,61.77,61.7,61.75,19301.0,51.8806,51.8806,51.8219,51.8639,19301.0
2018-03-19 14:00:00,61.75,61.82,61.74,61.82,14147.0,51.8639,51.9226,51.8555,51.9226,14147.0
2018-03-19 14:10:00,61.81,61.87,61.78,61.83,15160.0,51.9142,51.9646,51.889,51.931,15160.0
2018-03-19 14:20:00,61.83,61.83,61.73,61.83,18317.0,51.931,51.931,51.8471,51.931,18317.0
2018-03-19 14:30:00,61.81,61.81,61.63,61.66,20667.0,51.9142,51.9142,51.7631,51.7883,20667.0
2018-03-19 14:40:00,61.65,61.67,61.54,61.62,22251.0,51.7799,51.7967,51.6875,51.7547,22251.0
2018-03-19 14:50:00,61.6,61.74,61.58,61.7,20068.0,51.7379,51.8555,51.7211,51.8219,20068.0
2018-03-19 15:00:00,61.7,61.7,61.42,61.43,53931.0,51.8219,51.8219,51.5867,51.5951,53931.0
2018-03-19 15:10:00,61.43,61.7,61.39,61.7,100113.0,51.5951,51.8219,51.5615,51.8219,100113.0
2018-03-19 15:20:00,61.7,61.77,61.63,61.64,19381.0,51.8219,51.8806,51.7631,51.7715,19381.0
2018-03-19 15:30:00,61.65,61.68,61.6,61.65,36690.0,51.7799,51.8051,51.7379,51.7799,36690.0
2018-03-19 15:40:00,61.65,61.82,61.6,61.79,120695.0,51.7799,51.9226,51.7379,51.8974,120695.0
2018-03-19 15:50:00,61.79,61.95,61.76,61.86,283860.0,51.8974,52.0318,51.8723,51.9562,283860.0
2018-03-20 09:30:00,62.06,62.3,62.02,62.09,74747.0,52.1242,52.3258,52.0906,52.1494,74747.0
2018-03-20 09:40:00,62.09,62.33,62.09,62.23,48973.0,52.1494,52.351,52.1494,52.267,48973.0
2018-03-20 09:50:00,62.23,62.46,62.22,62.42,54089.0,52.267,52.4602,52.2586,52.4266,54089.0
2018-03-20 10:00:00,62.42,62.57,62.4,62.4,120837.0,52.4266,52.5526,52.4098,52.4098,120837.0
2018-03-20 10:10:00,62.39,62.55,62.37,62.5,34094.0,52.4014,52.5358,52.3846,52.4938,34094.0
2018-03-20 10:20:00,62.5,62.63,62.46,62.63,32877.0,52.4938,52.603,52.4602,52.603,32877.0
2018-03-20 10:30:00,62.62,62.74,62.4,62.43,35043.0,52.5946,52.6954,52.4098,52.435,35043.0
2018-03-20 10:40:00,62.43,62.5,62.4,62.41,21161.0,52.435,52.4938,52.4098,52.4182,21161.0
2018-03-20 10:50:00,62.42,62.42,62.15,62.37,85264.0,52.4266,52.4266,52.1998,52.3846,85264.0
2018-03-20 11:00:00,62.38,62.39,62.14,62.15,21893.0,52.393,52.4014,52.1914,52.1998,21893.0
2018-03-20 11:10:00,62.15,62.22,62.14,62.16,35519.0,52.1998,52.2586,52.1914,52.2082,35519.0
2018-03-20 11:20:00,62.16,62.35,62.15,62.29,27027.0,52.2082,52.3678,52.1998,52.3174,27027.0
2018-03-20 11:30:00,62.3,62.3,62.16,62.27,19896.0,52.3258,52.3258,52.2082,52.3006,19896.0
2018-03-20 11:40:00,62.3,62.31,62.21,62.23,20854.0,52.3258,52.3342,52.2502,52.267,20854.0
2018-03-20 11:50:00,62.23,62.3,62.19,62.3,24209.0,52.267,52.3258,52.2334,52.3258,24209.0
2018-03-20 12:00:00,62.31,62.35,62.28,62.29,31645.0,52.3342,52.3678,52.309,52.3174,31645.0
2018-03-20 12:10:00,62.29,62.39,62.26,62.26,29331.0,52.3174,52.4014,52.2922,52.2922,29331.0
2018-03-20 12:20:00,62.27,62.37,62.27,62.35,23681.0,52.3006,52.3846,52.3006,52.3678,23681.0
2018-03-20 12:30:00,62.34,62.41,62.28,62.28,22682.0,52.3594,52.4182,52.309,52.309,22682.0
2018-03-20 12:40:00,62.28,62.29,62.23,62.23,13270.0,52.309,52.3174,52.267,52.267,13270.0
2018-03-20 12:50:00,62.24,62.32,62.18,62.3,21508.0,52.2754,52.3426,52.225,52.3258,21508.0
2018-03-20 13:00:00,62.31,62.38,62.31,62.35,11390.0,52.3342,52.393,52.3342,52.3678,11390.0
2018-03-20 13:10:00,62.36,62.36,62.29,62.31,16286.0,52.3762,52.3762,52.3174,52.3342,16286.0
2018-03-20 13:20:00,62.3,62.34,62.27,62.3,16311.0,52.3258,52.3594,52.3006,52.3258,16311.0
2018-03-20 13:30:00,62.3,62.37,62.29,62.37,22039.0,52.3258,52.3846,52.3174,52.3846,22039.0
2018-03-20 13:40:00,62.38,62.41,62.36,62.38,16630.0,52.393,52.4182,52.3762,52.393,16630.0
2018-03-20 13:50:00,62.38,62.41,62.28,62.29,19501.0,52.393,52.4182,52.309,52.3174,19501.0
2018-03-20 14:00:00,62.3,62.41,62.24,62.4,20041.0,52.3258,52.4182,52.2754,52.4098,20041.0
2018-03-20 14:10:00,62.4,62.49,62.38,62.49,21469.0,52.4098,52.4854,52.393,52.4854,21469.0
2018-03-20 14:20:00,62.49,62.53,62.46,62.5,23095.0,52.4854,52.519,52.4602,52.4938,23095.0
2018-03-20 14:30:00,62.5,62.58,62.49,62.58,19615.0,52.4938,52.561,52.4854,52.561,19615.0
2018-03-20 14:40:00,62.57,62.64,62.55,62.63,17896.0,52.5526,52.6114,52.5358,52.603,17896.0
2018-03-20 14:50:00,62.64,62.7,62.58,62.62,23588.0,52.6114,52.6618,52.561,52.5946,23588.0
2018-03-20 15:00:00,62.62,62.71,62.6,62.7,24152.0,52.5946,52.6702,52.5778,52.6618,24152.0
2018-03-20 15:10:00,62.7,62.73,62.53,62.53,62764.0,52.6618,52.687,52.519,52.519,62764.0
2018-03-20 15:20:00,62.53,62.55,62.42,62.44,55117.0,52.519,52.5358,52.4266,52.4434,55117.0
2018-03-20 15:30:00,62.44,62.51,62.39,62.42,64535.0,52.4434,52.5022,52.4014,52.4266,64535.0
2018-03-20 15:40:00,62.42,62.44,62.35,62.42,227114.0,52.4266,52.4434,52.3678,52.4266,227114.0
2018-03-20 15:50:00,62.41,62.43,62.29,62.33,212911.0,52.4182,52.435,52.3174,52.351,212911.0
2018-03-21 09:30:00,62.39,62.39,62.12,62.14,49090.0,52.4014,52.4014,52.1746,52.1914,49090.0
2018-03-21 09:40:00,62.13,62.13,61.87,61.87,26674.0,52.183,52.183,51.9646,51.9646,26674.0
2018-03-21 09:50:00,61.89,61.9,61.73,61.87,50402.0,51.9814,51.9898,51.8471,51.9646,50402.0
2018-03-21 10:00:00,61.87,62.17,61.87,62.13,14345.0,51.9646,52.2166,51.9646,52.183,14345.0
2018-03-21 10:10:00,62.13,62.15,62.0,62.04,16743.0,52.183,52.1998,52.0738,52.1074,16743.0
2018-03-21 10:20:00,62.03,62.11,61.99,62.04,18865.0,52.099,52.1662,52.0654,52.1074,18865.0
2018-03-21 10:30:00,62.03,62.12,61.99,62.11,21098.0,52.099,52.1746,52.0654,52.1662,21098.0
2018-03-21 10:40:00,62.11,62.16,61.97,61.99,45564.0,52.1662,52.2082,52.0486,52.0654,45564.0
2018-03-21 10:50:00,62.0,62.02,61.94,61.97,27378.0,52.0738,52.0906,52.0234,52.0486,27378.0
2018-03-21 11:00:00,61.96,61.97,61.87,61.93,16625.0,52.0402,52.0486,51.9646,52.015,16625.0
2018-03-21 11:10:00,61.92,62.02,61.92,61.98,11128.0,52.0066,52.0906,52.0066,52.057,11128.0
2018-03-21 11:20:00,61.98,62.01,61.91,61.97,10651.0,52.057,52.0822,51.9982,52.0486,10651.0
2018-03-21 11:30:00,61.97,62.09,61.95,62.05,67635.0,52.0486,52.1494,52.0318,52.1158,67635.0
2018-03-21 11:40:00,62.06,62.28,62.06,62.22,44602.0,52.1242,52.309,52.1242,52.2586,44602.0
2018-03-21 11:50:00,62.21,62.38,62.2,62.28,18708.0,52.2502,52.393,52.2418,52.309,18708.0
2018-03-21 12:00:00,62.29,62.33,62.25,62.32,10755.0,52.3174,52.351,52.2838,52.3426,10755.0
2018-03-21 12:10:00,62.32,62.34,62.24,62.24,24030.0,52.3426,52.3594,52.2754,52.2754,24030.0
2018-03-21 12:20:00,62.26,62.28,62.19,62.23,11199.0,52.2922,52.309,52.2334,52.267,11199.0
2018-03-21 12:30:00,62.23,62.26,62.17,62.26,22125.0,52.267,52.2922,52.2166,52.2922,22125.0
2018-03-21 12:40:00,62.26,62.32,62.24,62.3,19416.0,52.2922,52.3426,52.2754,52.3258,19416.0
2018-03-21 12:50:00,62.3,62.33,62.27,62.33,21150.0,52.3258,52.351,52.3006,52.351,21150.0
2018-03-21 13:00:00,62.35,62.36,62.23,62.24,13538.0,52.3678,52.3762,52.267,52.2754,13538.0
2018-03-21 13:10:00,62.23,62.25,62.14,62.15,34063.0,52.267,52.2838,52.1914,52.1998,34063.0
2018-03-21 13:20:00,62.16,62.24,62.15,62.23,8515.0,52.2082,52.2754,52.1998,52.267,8515.0
2018-03-21 13:30:00,62.23,62.3,62.21,62.23,14178.0,52.267,52.3258,52.2502,52.267,14178.0
2018-03-21 13:40:00,62.22,62.27,62.19,62.26,11133.0,52.2586,52.3006,52.2334,52.2922,11133.0
2018-03-21 13:50:00,62.26,62.37,62.25,62.36,14361.0,52.2922,52.3846,52.2838,52.3762,14361.0
2018-03-21 14:00:00,62.38,62.62,62.27,62.57,54821.0,52.393,52.5946,52.3006,52.5526,54821.0
2018-03-21 14:10:00,62.56,62.7,62.48,62.69,26540.0,52.5442,52.6618,52.477,52.6534,26540.0
2018-03-21 14:20:00,62.7,62.71,62.42,62.5,26974.0,52.6618,52.6702,52.4266,52.4938,26974.0
2018-03-21 14:30:00,62.5,62.56,62.35,62.35,30519.0,52.4938,52.5442,52.3678,52.3678,30519.0
2018-03-21 14:40:00,62.34,62.43,62.13,62.13,45823.0,52.3594,52.435,52.183,52.183,45823.0
2018-03-21 14:50:00,62.13,62.17,61.95,62.14,53667.0,52.183,52.2166,52.0318,52.1914,53667.0
2018-03-21 15:00:00,62.14,62.24,62.08,62.21,31504.0,52.1914,52.2754,52.141,52.2502,31504.0
2018-03-21 15:10:00,62.21,62.36,62.13,62.27,37697.0,52.2502,52.3762,52.183,52.3006,37697.0
2018-03-21 15:20:00,62.27,62.39,62.18,62.19,46860.0,52.3006,52.4014,52.225,52.2334,46860.0
2018-03-21 15:30:00,62.19,62.33,62.15,62.29,46876.0,52.2334,52.351,52.1998,52.3174,46876.0
2018-03-21 15:40:00,62.29,62.29,62.17,62.25,85959.0,52.3174,52.3174,52.2166,52.2838,85959.0
2018-03-21 15:50:00,62.24,62.24,62.01,62.01,246551.0,52.2754,52.2754,52.0822,52.0822,246551.0
2018-03-22 09:30:00,61.49,61.64,61.33,61.61,97306.0,51.6455,51.7715,51.5111,51.7463,97306.0
2018-03-22 09:40:00,61.6,61.71,61.53,61.61,47446.0,51.7379,51.8303,51.6791,51.7463,47446.0
2018-03-22 09:50:00,61.61,61.74,61.58,61.68,74938.0,51.7463,51.8555,51.7211,51.8051,74938.0
2018-03-22 10:00:00,61.69,61.8,61.65,61.76,35802.0,51.8135,51.9058,51.7799,51.8723,35802.0
2018-03-22 10:10:00,61.77,61.86,61.7,61.86,80323.0,51.8806,51.9562,51.8219,51.9562,80323.0
2018-03-22 10:20:00,61.83,61.86,61.77,61.84,20127.0,51.931,51.9562,51.8806,51.9394,20127.0
2018-03-22 10:30:00,61.82,61.93,61.74,61.93,12581.0,51.9226,52.015,51.8555,52.015,12581.0
2018-03-22 10:40:00,61.95,61.99,61.71,61.74,15063.0,52.0318,52.0654,51.8303,51.8555,15063.0
2018-03-22 10:50:00,61.73,61.75,61.47,61.51,19748.0,51.8471,51.8639,51.6287,51.6623,19748.0
2018-03-22 11:00:00,61.5,61.61,61.49,61.5,32833.0,51.6539,51.7463,51.6455,51.6539,32833.0
2018-03-22 11:10:00,61.51,61.53,61.43,61.5,33241.0,51.6623,51.6791,51.5951,51.6539,33241.0
2018-03-22 11:20:00,61.5,61.5,61.39,61.43,34351.0,51.6539,51.6539,51.5615,51.5951,34351.0
2018-03-22 11:30:00,61.45,61.48,61.31,61.33,37305.0,51.6119,51.6371,51.4943,51.5111,37305.0
2018-03-22 11:40:00,61.33,61.33,61.18,61.22,99239.0,51.5111,51.5111,51.3851,51.4187,99239.0
2018-03-22 11:50:00,61.22,61.29,61.1,61.12,115096.0,51.4187,51.4775,51.3179,51.3347,115096.0
2018-03-22 12:00:00,61.13,61.21,61.05,61.19,37929.0,51.3431,51.4103,51.2759,51.3935,37929.0
2018-03-22 12:10:00,61.2,61.32,61.13,61.29,36887.0,51.4019,51.5027,51.3431,51.4775,36887.0
2018-03-22 12:20:00,61.29,61.42,61.27,61.4,33704.0,51.4775,51.5867,51.4607,51.5699,33704.0
2018-03-22 12:30:00,61.43,61.6,61.42,61.55,15359.0,51.5951,51.7379,51.5867,51.6959,15359.0
2018-03-22 12:40:00,61.54,61.55,61.41,61.48,18739.0,51.6875,51.6959,51.5783,51.6371,18739.0
2018-03-22 12:50:00,61.47,61.58,61.4,61.41,18854.0,51.6287,51.7211,51.5699,51.5783,18854.0
2018-03-22 13:00:00,61.39,61.39,61.2,61.28,24278.0,51.5615,51.5615,51.4019,51.4691,24278.0
2018-03-22 13:10:00,61.28,61.39,61.22,61.33,20650.0,51.4691,51.5615,51.4187,51.5111,20650.0
2018-03-22 13:20:00,61.34,61.54,61.31,61.5,31352.0,51.5195,51.6875,51.4943,51.6539,31352.0
2018-03-22 13:30:00,61.51,61.53,61.42,61.48,32414.0,51.6623,51.6791,51.5867,51.6371,32414.0
2018-03-22 13:40:00,61.46,61.5,61.4,61.4,21451.0,51.6203,51.6539,51.5699,51.5699,21451.0
2018-03-22 13:50:00,61.4,61.44,61.37,61.41,26390.0,51.5699,51.6035,51.5447,51.5783,26390.0
2018-03-22 14:00:00,61.41,61.5,61.35,61.41,26410.0,51.5783,51.6539,51.5279,51.5783,26410.0
2018-03-22 14:10:00,61.41,61.45,61.36,61.42,27027.0,51.5783,51.6119,51.5363,51.5867,27027.0
2018-03-22 14:20:00,61.42,61.44,61.13,61.13,31172.0,51.5867,51.6035,51.3431,51.3431,31172.0
2018-03-22 14:30:00,61.12,61.12,61.01,61.09,32315.0,51.3347,51.3347,51.2423,51.3095,32315.0
2018-03-22 14:40:00,61.11,61.2,61.08,61.13,21716.0,51.3263,51.4019,51.3011,51.3431,21716.0
2018-03-22 14:50:00,61.12,61.16,60.95,60.99,34484.0,51.3347,51.3683,51.1919,51.2255,34484.0
2018-03-22 15:00:00,60.98,61.09,60.93,60.94,42128.0,51.2171,51.3095,51.1751,51.1835,42128.0
2018-03-22 15:10:00,60.95,60.97,60.74,60.76,57339.0,51.1919,51.2087,51.0156,51.0324,57339.0
2018-03-22 15:20:00,60.79,61.0,60.79,60.89,51887.0,51.0575,51.2339,51.0575,51.1415,51887.0
2018-03-22 15:30:00,60.89,60.89,60.77,60.79,88796.0,51.1415,51.1415,51.0407,51.0575,88796.0
2018-03-22 15:40:00,60.77,60.78,60.47,60.6,152184.0,51.0407,51.0491,50.7888,50.898,152184.0
2018-03-22 15:50:00,60.59,60.75,60.52,60.57,327027.0,50.8896,51.024,50.8308,50.8728,327027.0
2018-03-23 09:30:00,60.51,60.93,60.47,60.85,54384.0,50.8224,51.1751,50.7888,51.1079,54384.0
2018-03-23 09:40:00,60.87,60.88,60.7,60.76,53289.0,51.1247,51.1331,50.982,51.0324,53289.0
2018-03-23 09:50:00,60.79,60.97,60.78,60.86,99309.0,51.0575,51.2087,51.0491,51.1163,99309.0
2018-03-23 10:00:00,60.84,61.0,60.6,60.63,34558.0,51.0995,51.2339,50.898,50.9232,34558.0
2018-03-23 10:10:00,60.64,60.69,60.38,60.38,77263.0,50.9316,50.9736,50.7132,50.7132,77263.0
2018-03-23 10:20:00,60.39,60.68,60.29,60.66,67655.0,50.7216,50.9652,50.6376,50.9484,67655.0
2018-03-23 10:30:00,60.7,60.78,60.61,60.61,16917.0,50.982,51.0491,50.9064,50.9064,16917.0
2018-03-23 10:40:00,60.64,60.8,60.62,60.69,15205.0,50.9316,51.0659,50.9148,50.9736,15205.0
2018-03-23 10:50:00,60.68,60.77,60.64,60.74,16361.0,50.9652,51.0407,50.9316,51.0156,16361.0
2018-03-23 11:00:00,60.74,60.76,60.63,60.68,29850.0,51.0156,51.0324,50.9232,50.9652,29850.0
2018-03-23 11:10:00,60.68,60.74,60.66,60.73,16931.0,50.9652,51.0156,50.9484,51.0072,16931.0
2018-03-23 11:20:00,60.73,60.75,60.52,60.52,21994.0,51.0072,51.024,50.8308,50.8308,21994.0
2018-03-23 11:30:00,60.52,60.63,60.41,60.43,24639.0,50.8308,50.9232,50.7384,50.7552,24639.0
2018-03-23 11:40:00,60.43,60.43,60.24,60.25,24233.0,50.7552,50.7552,50.5956,50.604,24233.0
2018-03-23 11:50:00,60.26,60.29,60.08,60.11,30764.0,50.6124,50.6376,50.4612,50.4864,30764.0
2018-03-23 12:00:00,60.1,60.41,60.1,60.39,18390.0,50.478,50.7384,50.478,50.7216,18390.0
2018-03-23 12:10:00,60.4,60.44,60.25,60.25,29513.0,50.73,50.7636,50.604,50.604,29513.0
2018-03-23 12:20:00,60.24,60.58,60.24,60.58,20748.0,50.5956,50.8812,50.5956,50.8812,20748.0
2018-03-23 12:30:00,60.58,60.58,60.4,60.41,19169.0,50.8812,50.8812,50.73,50.7384,19169.0
2018-03-23 12:40:00,60.43,60.43,60.26,60.34,14813.0,50.7552,50.7552,50.6124,50.6796,14813.0
2018-03-23 12:50:00,60.34,60.41,60.28,60.3,16057.0,50.6796,50.7384,50.6292,50.646,16057.0
2018-03-23 13:00:00,60.31,60.52,60.25,60.51,94047.0,50.6544,50.8308,50.604,50.8224,94047.0
2018-03-23 13:10:00,60.51,60.6,60.47,60.58,52986.0,50.8224,50.898,50.7888,50.8812,52986.0
2018-03-23 13:20:00,60.57,60.74,60.57,60.71,24083.0,50.8728,51.0156,50.8728,50.9904,24083.0
2018-03-23 13:30:00,60.72,60.79,60.59,60.6,24978.0,50.9988,51.0575,50.8896,50.898,24978.0
2018-03-23 13:40:00,60.58,60.76,60.54,60.75,21138.0,50.8812,51.0324,50.8476,51.024,21138.0
2018-03-23 13:50:00,60.76,60.96,60.76,60.91,18171.0,51.0324,51.2003,51.0324,51.1583,18171.0
2018-03-23 14:00:00,60.92,60.97,60.7,60.73,33896.0,51.1667,51.2087,50.982,51.0072,33896.0
2018-03-23 14:10:00,60.72,60.73,60.55,60.59,23325.0,50.9988,51.0072,50.856,50.8896,23325.0
2018-03-23 14:20:00,60.59,60.59,60.45,60.53,16721.0,50.8896,50.8896,50.772,50.8392,16721.0
2018-03-23 14:30:00,60.53,60.55,60.33,60.5,157555.0,50.8392,50.856,50.6712,50.814,157555.0
2018-03-23 14:40:00,60.49,60.57,60.39,60.42,160971.0,50.8056,50.8728,50.7216,50.7468,160971.0
2018-03-23 14:50:00,60.42,60.44,60.08,60.15,189284.0,50.7468,50.7636,50.4612,50.52,189284.0
2018-03-23 15:00:00,60.14,60.21,59.93,59.93,96052.0,50.5116,50.5704,50.3352,50.3352,96052.0
2018-03-23 15:10:00,59.93,60.2,59.92,60.2,115896.0,50.3352,50.562,50.3268,50.562,115896.0
2018-03-23 15:20:00,60.19,60.25,60.0,60.06,97409.0,50.5536,50.604,50.394,50.4444,97409.0
2018-03-23 15:30:00,60.06,60.07,59.89,59.99,152010.0,50.4444,50.4528,50.3016,50.3856,152010.0
2018-03-23 15:40:00,60.02,60.02,59.78,59.8,198565.0,50.4108,50.4108,50.2092,50.226,198565.0
2018-03-23 15:50:00,59.79,59.79,59.61,59.66,287579.0,50.2176,50.2176,50.0665,50.1085,287579.0
2018-03-26 09:30:00,60.09,60.2,59.51,60.2,242069.0,50.4696,50.562,49.9825,50.562,242069.0
2018-03-26 09:40:00,60.22,60.27,60.06,60.13,143778.0,50.5788,50.6208,50.4444,50.5032,143778.0
2018-03-26 09:50:00,60.16,60.19,60.0,60.01,39336.0,50.5284,50.5536,50.394,50.4024,39336.0
2018-03-26 10:00:00,60.02,60.08,59.87,59.97,44775.0,50.4108,50.4612,50.2848,50.3688,44775.0
2018-03-26 10:10:00,59.97,60.08,59.88,60.0,177215.0,50.3688,50.4612,50.2932,50.394,177215.0
2018-03-26 10:20:00,60.03,60.14,59.94,59.94,37386.0,50.4192,50.5116,50.3436,50.3436,37386.0
2018-03-26 10:30:00,59.93,60.05,59.86,59.96,44849.0,50.3352,50.436,50.2764,50.3604,44849.0
2018-03-26 10:40:00,59.95,60.01,59.8,59.89,144735.0,50.352,50.4024,50.226,50.3016,144735.0
2018-03-26 10:50:00,59.89,60.0,59.85,59.85,157502.0,50.3016,50.394,50.268,50.268,157502.0
2018-03-26 11:00:00,59.86,60.02,59.79,59.8,47552.0,50.2764,50.4108,50.2176,50.226,47552.0
2018-03-26 11:10:00,59.8,59.95,59.77,59.79,48705.0,50.226,50.352,50.2008,50.2176,48705.0
2018-03-26 11:20:00,59.79,59.96,59.75,59.89,52088.0,50.2176,50.3604,50.1841,50.3016,52088.0
2018-03-26 11:30:00,59.87,60.01,59.81,59.89,29270.0,50.2848,50.4024,50.2344,50.3016,29270.0
2018-03-26 11:40:00,59.89,60.06,59.88,60.0,26747.0,50.3016,50.4444,50.2932,50.394,26747.0
2018-03-26 11:50:00,60.0,60.13,59.97,60.01,38782.0,50.394,50.5032,50.3688,50.4024,38782.0
2018-03-26 12:00:00,60.02,60.16,59.94,60.15,65667.0,50.4108,50.5284,50.3436,50.52,65667.0
2018-03-26 12:10:00,60.16,60.3,60.15,60.28,43154.0,50.5284,50.646,50.52,50.6292,43154.0
2018-03-26 12:20:00,60.28,60.31,60.23,60.3,129921.0,50.6292,50.6544,50.5872,50.646,129921.0
2018-03-26 12:30:00,60.29,60.5,60.25,60.4,67403.0,50.6376,50.814,50.604,50.73,67403.0
2018-03-26 12:40:00,60.39,60.47,60.39,60.4,48468.0,50.7216,50.7888,50.7216,50.73,48468.0
2018-03-26 12:50:00,60.4,60.48,60.37,60.44,35134.0,50.73,50.7972,50.7048,50.7636,35134.0
2018-03-26 13:00:00,60.43,60.56,60.41,60.45,33747.0,50.7552,50.8644,50.7384,50.772,33747.0
2018-03-26 13:10:00,60.43,60.57,60.42,60.53,17199.0,50.7552,50.8728,50.7468,50.8392,17199.0
2018-03-26 13:20:00,60.54,60.56,60.39,60.46,40625.0,50.8476,50.8644,50.7216,50.7804,40625.0
2018-03-26 13:30:00,60.46,60.46,60.3,60.33,18505.0,50.7804,50.7804,50.646,50.6712,18505.0
2018-03-26 13:40:00,60.34,60.4,60.31,60.39,14039.0,50.6796,50.73,50.6544,50.7216,14039.0
2018-03-26 13:50:00,60.4,60.41,60.35,60.4,38182.0,50.73,50.7384,50.688,50.73,38182.0
2018-03-26 14:00:00,60.42,60.52,60.39,60.45,39669.0,50.7468,50.8308,50.7216,50.772,39669.0
2018-03-26 14:10:00,60.45,60.64,60.44,60.64,50549.0,50.772,50.9316,50.7636,50.9316,50549.0
2018-03-26 14:20:00,60.64,60.69,60.47,60.52,49797.0,50.9316,50.9736,50.7888,50.8308,49797.0
2018-03-26 14:30:00,60.54,60.62,60.53,60.59,31398.0,50.8476,50.9148,50.8392,50.8896,31398.0
2018-03-26 14:40:00,60.59,60.63,60.51,60.53,19699.0,50.8896,50.9232,50.8224,50.8392,19699.0
2018-03-26 14:50:00,60.53,60.73,60.53,60.65,33444.0,50.8392,51.0072,50.8392,50.94,33444.0
2018-03-26 15:00:00,60.65,60.84,60.62,60.84,34373.0,50.94,51.0995,50.9148,51.0995,34373.0
2018-03-26 15:10:00,60.84,60.98,60.83,60.96,49679.0,51.0995,51.2171,51.0911,51.2003,49679.0
2018-03-26 15:20:00,60.96,60.97,60.8,60.83,71247.0,51.2003,51.2087,51.0659,51.0911,71247.0
2018-03-26 15:30:00,60.83,60.89,60.74,60.78,106151.0,51.0911,51.1415,51.0156,51.0491,106151.0
2018-03-26 15:40:00,60.77,60.86,60.75,60.86,111163.0,51.0407,51.1163,51.024,51.1163,111163.0
2018-03-26 15:50:00,60.86,60.96,60.79,60.87,418089.0,51.1163,51.2003,51.0575,51.1247,418089.0
2018-03-27 09:30:00,61.09,61.42,60.66,61.32,116507.0,51.3095,51.5867,50.9484,51.5027,116507.0
2018-03-27 09:40:00,61.32,61.34,61.07,61.29,45982.0,51.5027,51.5195,51.2927,51.4775,45982.0
2018-03-27 09:50:00,61.29,61.29,61.04,61.22,41716.0,51.4775,51.4775,51.2675,51.4187,41716.0
2018-03-27 10:00:00,61.22,61.25,61.03,61.07,81844.0,51.4187,51.4439,51.2591,51.2927,81844.0
2018-03-27 10:10:00,61.04,61.04,60.83,60.9,64934.0,51.2675,51.2675,51.0911,51.1499,64934.0
2018-03-27 10:20:00,60.9,61.12,60.88,61.09,40336.0,51.1499,51.3347,51.1331,51.3095,40336.0
2018-03-27 10:30:00,61.05,61.09,60.86,60.95,60045.0,51.2759,51.3095,51.1163,51.1919,60045.0
2018-03-27 10:40:00,60.94,61.16,60.92,61.12,37876.0,51.1835,51.3683,51.1667,51.3347,37876.0
2018-03-27 10:50:00,61.12,61.18,61.05,61.1,58356.0,51.3347,51.3851,51.2759,51.3179,58356.0
2018-03-27 11:00:00,61.1,61.1,60.89,61.01,42260.0,51.3179,51.3179,51.1415,51.2423,42260.0
2018-03-27 11:10:00,61.01,61.25,60.96,61.23,65944.0,51.2423,51.4439,51.2003,51.4271,65944.0
2018-03-27 11:20:00,61.24,61.25,61.1,61.19,42990.0,51.4355,51.4439,51.3179,51.3935,42990.0
2018-03-27 11:30:00,61.21,61.3,61.15,61.28,36565.0,51.4103,51.4859,51.3599,51.4691,36565.0
2018-03-27 11:40:00,61.29,61.43,61.27,61.39,79890.0,51.4775,51.5951,51.4607,51.5615,79890.0
2018-03-27 11:50:00,61.38,61.38,61.22,61.33,45871.0,51.5531,51.5531,51.4187,51.5111,45871.0
2018-03-27 12:00:00,61.34,61.35,61.2,61.25,60796.0,51.5195,51.5279,51.4019,51.4439,60796.0
2018-03-27 12:10:00,61.24,61.31,61.2,61.24,60956.0,51.4355,51.4943,51.4019,51.4355,60956.0
2018-03-27 12:20:00,61.24,61.24,61.1,61.11,23071.0,51.4355,51.4355,51.3179,51.3263,23071.0
2018-03-27 12:30:00,61.1,61.1,61.0,61.05,29494.0,51.3179,51.3179,51.2339,51.2759,29494.0
2018-03-27 12:40:00,61.05,61.22,61.03,61.17,34371.0,51.2759,51.4187,51.2591,51.3767,34371.0
2018-03-27 12:50:00,61.17,61.26,61.1,61.26,17930.0,51.3767,51.4523,51.3179,51.4523,17930.0
2018-03-27 13:00:00,61.26,61.3,61.23,61.24,22175.0,51.4523,51.4859,51.4271,51.4355,22175.0
2018-03-27 13:10:00,61.24,61.38,61.22,61.32,20791.0,51.4355,51.5531,51.4187,51.5027,20791.0
2018-03-27 13:20:00,61.3,61.3,61.18,61.19,17264.0,51.4859,51.4859,51.3851,51.3935,17264.0
2018-03-27 13:30:00,61.18,61.24,61.13,61.17,19919.0,51.3851,51.4355,51.3431,51.3767,19919.0
2018-03-27 13:40:00,61.16,61.22,61.08,61.08,14318.0,51.3683,51.4187,51.3011,51.3011,14318.0
2018-03-27 13:50:00,61.09,61.12,60.99,61.12,19516.0,51.3095,51.3347,51.2255,51.3347,19516.0
2018-03-27 14:00:00,61.11,61.11,60.98,61.04,21051.0,51.3263,51.3263,51.2171,51.2675,21051.0
2018-03-27 14:10:00,61.03,61.21,61.02,61.21,50562.0,51.2591,51.4103,51.2507,51.4103,50562.0
2018-03-27 14:20:00,61.21,61.21,60.92,60.96,30506.0,51.4103,51.4103,51.1667,51.2003,30506.0
2018-03-27 14:30:00,60.97,61.06,60.92,61.06,30776.0,51.2087,51.2843,51.1667,51.2843,30776.0
2018-03-27 14:40:00,61.06,61.1,60.82,60.82,22750.0,51.2843,51.3179,51.0827,51.0827,22750.0
2018-03-27 14:50:00,60.83,60.87,60.72,60.73,34231.0,51.0911,51.1247,50.9988,51.0072,34231.0
2018-03-27 15:00:00,60.73,60.76,60.33,60.47,50205.0,51.0072,51.0324,50.6712,50.7888,50205.0
2018-03-27 15:10:00,60.51,60.71,60.48,60.64,111481.0,50.8224,50.9904,50.7972,50.9316,111481.0
2018-03-27 15:20:00,60.61,60.62,60.32,60.34,75358.0,50.9064,50.9148,50.6628,50.6796,75358.0
2018-03-27 15:30:00,60.34,60.38,60.03,60.34,113109.0,50.6796,50.7132,50.4192,50.6796,113109.0
2018-03-27 15:40:00,60.34,60.35,59.93,60.04,152478.0,50.6796,50.688,50.3352,50.4276,152478.0
2018-03-27 15:50:00,60.04,60.43,60.03,60.28,412739.0,50.4276,50.7552,50.4192,50.6292,412739.0
2018-03-28 09:30:00,60.35,60.64,60.31,60.49,61958.0,50.688,50.9316,50.6544,50.8056,61958.0
2018-03-28 09:40:00,60.49,60.55,60.39,60.54,33058.0,50.8056,50.856,50.7216,50.8476,33058.0
2018-03-28 09:50:00,60.55,60.71,60.45,60.71,57083.0,50.856,50.9904,50.772,50.9904,57083.0
2018-03-28 10:00:00,60.74,60.78,60.52,60.62,38169.0,51.0156,51.0491,50.8308,50.9148,38169.0
2018-03-28 10:10:00,60.6,60.6,60.28,60.34,34651.0,50.898,50.898,50.6292,50.6796,34651.0
2018-03-28 10:20:00,60.35,60.41,60.17,60.22,38536.0,50.688,50.7384,50.5368,50.5788,38536.0
2018-03-28 10:30:00,60.26,60.3,60.05,60.09,465197.0,50.6124,50.646,50.436,50.4696,465197.0
2018-03-28 10:40:00,60.08,60.08,59.82,59.85,44214.0,50.4612,50.4612,50.2428,50.268,44214.0
2018-03-28 10:50:00,59.9,60.16,59.78,60.14,28668.0,50.31,50.5284,50.2092,50.5116,28668.0
2018-03-28 11:00:00,60.16,60.42,60.16,60.37,24051.0,50.5284,50.7468,50.5284,50.7048,24051.0
2018-03-28 11:10:00,60.39,60.49,60.23,60.47,32198.0,50.7216,50.8056,50.5872,50.7888,32198.0
2018-03-28 11:20:00,60.46,60.5,60.28,60.38,108215.0,50.7804,50.814,50.6292,50.7132,108215.0
2018-03-28 11:30:00,60.38,60.57,60.26,60.54,48377.0,50.7132,50.8728,50.6124,50.8476,48377.0
2018-03-28 11:40:00,60.53,60.63,60.38,60.47,90258.0,50.8392,50.9232,50.7132,50.7888,90258.0
2018-03-28 11:50:00,60.48,60.56,60.41,60.46,50309.0,50.7972,50.8644,50.7384,50.7804,50309.0
2018-03-28 12:00:00,60.48,60.57,60.44,60.53,29596.0,50.7972,50.8728,50.7636,50.8392,29596.0
2018-03-28 12:10:00,60.56,60.84,60.56,60.83,29812.0,50.8644,51.0995,50.8644,51.0911,29812.0
2018-03-28 12:20:00,60.83,60.87,60.59,60.6,37568.0,51.0911,51.1247,50.8896,50.898,37568.0
2018-03-28 12:30:00,60.6,60.6,60.45,60.49,28359.0,50.898,50.898,50.772,50.8056,28359.0
2018-03-28 12:40:00,60.51,60.58,60.45,60.5,36490.0,50.8224,50.8812,50.772,50.814,36490.0
2018-03-28 12:50:00,60.48,60.52,60.32,60.32,28583.0,50.7972,50.8308,50.6628,50.6628,28583.0
2018-03-28 13:00:00,60.35,60.44,60.24,60.42,27888.0,50.688,50.7636,50.5956,50.7468,27888.0
2018-03-28 13:10:00,60.42,60.46,60.27,60.31,65027.0,50.7468,50.7804,50.6208,50.6544,65027.0
2018-03-28 13:20:00,60.3,60.52,60.3,60.46,81221.0,50.646,50.8308,50.646,50.7804,81221.0
2018-03-28 13:30:00,60.47,60.54,60.34,60.53,33855.0,50.7888,50.8476,50.6796,50.8392,33855.0
2018-03-28 13:40:00,60.5,60.72,60.46,60.68,29354.0,50.814,50.9988,50.7804,50.9652,29354.0
2018-03-28 13:50:00,60.68,60.69,60.57,60.64,41028.0,50.9652,50.9736,50.8728,50.9316,41028.0
2018-03-28 14:00:00,60.65,60.71,60.51,60.58,33698.0,50.94,50.9904,50.8224,50.8812,33698.0
2018-03-28 14:10:00,60.58,60.71,60.49,60.69,27778.0,50.8812,50.9904,50.8056,50.9736,27778.0
2018-03-28 14:20:00,60.7,60.77,60.61,60.63,29677.0,50.982,51.0407,50.9064,50.9232,29677.0
2018-03-28 14:30:00,60.61,60.77,60.55,60.76,35621.0,50.9064,51.0407,50.856,51.0324,35621.0
2018-03-28 14:40:00,60.78,60.83,60.55,60.62,64236.0,51.0491,51.0911,50.856,50.9148,64236.0
2018-03-28 14:50:00,60.62,60.7,60.55,60.55,44641.0,50.9148,50.982,50.856,50.856,44641.0
2018-03-28 15:00:00,60.54,60.6,60.28,60.29,54681.0,50.8476,50.898,50.6292,50.6376,54681.0
2018-03-28 15:10:00,60.3,60.56,60.29,60.5,53521.0,50.646,50.8644,50.6376,50.814,53521.0
2018-03-28 15:20:00,60.5,60.59,60.4,60.57,60989.0,50.814,50.8896,50.73,50.8728,60989.0
2018-03-28 15:30:00,60.56,60.79,60.46,60.73,92811.0,50.8644,51.0575,50.7804,51.0072,92811.0
2018-03-28 15:40:00,60.73,60.75,60.5,60.59,129114.0,51.0072,51.024,50.814,50.8896,129114.0
2018-03-28 15:50:00,60.61,60.64,60.4,60.44,257953.0,50.9064,50.9316,50.73,50.7636,257953.0
2018-03-29 09:30:00,60.77,60.88,60.44,60.73,59557.0,51.0407,51.1331,50.7636,51.0072,59557.0
2018-03-29 09:40:00,60.75,60.8,60.59,60.74,23825.0,51.024,51.0659,50.8896,51.0156,23825.0
2018-03-29 09:50:00,60.75,60.89,60.72,60.77,49119.0,51.024,51.1415,50.9988,51.0407,49119.0
2018-03-29 10:00:00,60.78,61.02,60.74,60.99,53787.0,51.0491,51.2507,51.0156,51.2255,53787.0
2018-03-29 10:10:00,60.99,61.12,60.91,61.12,66681.0,51.2255,51.3347,51.1583,51.3347,66681.0
2018-03-29 10:20:00,61.12,61.23,61.1,61.21,31680.0,51.3347,51.4271,51.3179,51.4103,31680.0
2018-03-29 10:30:00,61.21,61.24,60.91,60.91,58299.0,51.4103,51.4355,51.1583,51.1583,58299.0
2018-03-29 10:40:00,60.9,61.24,60.86,61.24,39262.0,51.1499,51.4355,51.1163,51.4355,39262.0
2018-03-29 10:50:00,61.24,61.38,61.22,61.34,25921.0,51.4355,51.5531,51.4187,51.5195,25921.0
2018-03-29 11:00:00,61.34,61.45,61.29,61.43,42737.0,51.5195,51.6119,51.4775,51.5951,42737.0
2018-03-29 11:10:00,61.42,61.46,61.3,61.3,25465.0,51.5867,51.6203,51.4859,51.4859,25465.0
2018-03-29 11:20:00,61.29,61.3,61.19,61.25,22754.0,51.4775,51.4859,51.3935,51.4439,22754.0
2018-03-29 11:30:00,61.25,61.26,61.08,61.17,46971.0,51.4439,51.4523,51.3011,51.3767,46971.0
2018-03-29 11:40:00,61.17,61.23,61.1,61.16,58016.0,51.3767,51.4271,51.3179,51.3683,58016.0
2018-03-29 11:50:00,61.16,61.23,61.01,61.22,59520.0,51.3683,51.4271,51.2423,51.4187,59520.0
2018-03-29 12:00:00,61.23,61.24,61.09,61.22,19643.0,51.4271,51.4355,51.3095,51.4187,19643.0
2018-03-29 12:10:00,61.21,61.26,61.18,61.24,22898.0,51.4103,51.4523,51.3851,51.4355,22898.0
2018-03-29 12:20:00,61.25,61.26,61.21,61.23,38872.0,51.4439,51.4523,51.4103,51.4271,38872.0
2018-03-29 12:30:00,61.24,61.25,61.18,61.2,29278.0,51.4355,51.4439,51.3851,51.4019,29278.0
2018-03-29 12:40:00,61.2,61.22,61.13,61.17,28986.0,51.4019,51.4187,51.3431,51.3767,28986.0
2018-03-29 12:50:00,61.16,61.26,61.16,61.23,12035.0,51.3683,51.4523,51.3683,51.4271,12035.0
2018-03-29 13:00:00,61.23,61.27,61.07,61.1,45738.0,51.4271,51.4607,51.2927,51.3179,45738.0
2018-03-29 13:10:00,61.09,61.23,61.09,61.22,19128.0,51.3095,51.4271,51.3095,51.4187,19128.0
2018-03-29 13:20:00,61.22,61.34,61.2,61.22,33501.0,51.4187,51.5195,51.4019,51.4187,33501.0
2018-03-29 13:30:00,61.2,61.2,61.07,61.14,31765.0,51.4019,51.4019,51.2927,51.3515,31765.0
2018-03-29 13:40:00,61.14,61.22,61.14,61.2,16080.0,51.3515,51.4187,51.3515,51.4019,16080.0
2018-03-29 13:50:00,61.21,61.3,61.2,61.23,15230.0,51.4103,51.4859,51.4019,51.4271,15230.0
2018-03-29 14:00:00,61.23,61.34,61.14,61.33,19024.0,51.4271,51.5195,51.3515,51.5111,19024.0
2018-03-29 14:10:00,61.34,61.43,61.33,61.38,22412.0,51.5195,51.5951,51.5111,51.5531,22412.0
2018-03-29 14:20:00,61.38,61.41,61.18,61.26,31429.0,51.5531,51.5783,51.3851,51.4523,31429.0
2018-03-29 14:30:00,61.25,61.36,61.24,61.27,68597.0,51.4439,51.5363,51.4355,51.4607,68597.0
2018-03-29 14:40:00,61.27,61.29,61.17,61.29,173973.0,51.4607,51.4775,51.3767,51.4775,173973.0
2018-03-29 14:50:00,61.29,61.41,61.24,61.24,51342.0,51.4775,51.5783,51.4355,51.4355,51342.0
2018-03-29 15:00:00,61.24,61.33,61.08,61.19,115783.0,51.4355,51.5111,51.3011,51.3935,115783.0
2018-03-29 15:10:00,61.18,61.26,60.99,61.12,175156.0,51.3851,51.4523,51.2255,51.3347,175156.0
2018-03-29 15:20:00,61.13,61.15,61.01,61.05,82707.0,51.3431,51.3599,51.2423,51.2759,82707.0
2018-03-29 15:30:00,61.05,61.07,60.85,61.05,92973.0,51.2759,51.2927,51.1079,51.2759,92973.0
2018-03-29 15:40:00,61.05,61.16,60.99,61.15,88854.0,51.2759,51.3683,51.2255,51.3599,88854.0
2018-03-29 15:50:00,61.15,61.17,60.9,60.91,238922.0,51.3599,51.3767,51.1499,51.1583,238922.0
2018-04-02 09:30:00,60.99,61.12,60.72,61.1,98203.0,51.2255,51.3347,50.9988,51.3179,98203.0
2018-04-02 09:40:00,61.05,61.27,60.98,61.0,41567.0,51.2759,51.4607,51.2171,51.2339,41567.0
2018-04-02 09:50:00,60.97,61.05,60.9,60.95,30362.0,51.2087,51.2759,51.1499,51.1919,30362.0
2018-04-02 10:00:00,60.92,60.97,60.77,60.8,20788.0,51.1667,51.2087,51.0407,51.0659,20788.0
2018-04-02 10:10:00,60.82,60.91,60.69,60.87,18377.0,51.0827,51.1583,50.9736,51.1247,18377.0
2018-04-02 10:20:00,60.87,60.87,60.67,60.69,21201.0,51.1247,51.1247,50.9568,50.9736,21201.0
2018-04-02 10:30:00,60.68,60.7,60.48,60.57,110736.0,50.9652,50.982,50.7972,50.8728,110736.0
2018-04-02 10:40:00,60.59,60.6,60.49,60.49,33941.0,50.8896,50.898,50.8056,50.8056,33941.0
2018-04-02 10:50:00,60.47,60.53,60.33,60.4,30543.0,50.7888,50.8392,50.6712,50.73,30543.0
2018-04-02 11:00:00,60.39,60.4,60.27,60.33,24857.0,50.7216,50.73,50.6208,50.6712,24857.0
2018-04-02 11:10:00,60.34,60.4,60.26,60.38,36877.0,50.6796,50.73,50.6124,50.7132,36877.0
2018-04-02 11:20:00,60.38,60.41,60.23,60.38,44675.0,50.7132,50.7384,50.5872,50.7132,44675.0
2018-04-02 11:30:00,60.38,60.43,59.98,59.98,33868.0,50.7132,50.7552,50.3772,50.3772,33868.0
2018-04-02 11:40:00,60.02,60.23,59.94,60.22,22171.0,50.4108,50.5872,50.3436,50.5788,22171.0
2018-04-02 11:50:00,60.2,60.24,60.04,60.06,90836.0,50.562,50.5956,50.4276,50.4444,90836.0
2018-04-02 12:00:00,60.05,60.08,59.84,59.88,31821.0,50.436,50.4612,50.2596,50.2932,31821.0
2018-04-02 12:10:00,59.88,59.89,59.75,59.81,78120.0,50.2932,50.3016,50.1841,50.2344,78120.0
2018-04-02 12:20:00,59.82,59.94,59.8,59.89,46720.0,50.2428,50.3436,50.226,50.3016,46720.0
2018-04-02 12:30:00,59.9,60.04,59.87,59.87,82163.0,50.31,50.4276,50.2848,50.2848,82163.0
2018-04-02 12:40:00,59.87,59.99,59.8,59.84,27200.0,50.2848,50.3856,50.226,50.2596,27200.0
2018-04-02 12:50:00,59.84,59.85,59.7,59.72,21572.0,50.2596,50.268,50.1421,50.1589,21572.0
2018-04-02 13:00:00,59.72,59.76,59.62,59.67,25382.0,50.1589,50.1924,50.0749,50.1169,25382.0
2018-04-02 13:10:00,59.68,59.8,59.66,59.66,21945.0,50.1253,50.226,50.1085,50.1085,21945.0
2018-04-02 13:20:00,59.67,59.68,59.39,59.42,36418.0,50.1169,50.1253,49.8817,49.9069,36418.0
2018-04-02 13:30:00,59.41,59.62,59.41,59.55,36800.0,49.8985,50.0749,49.8985,50.0161,36800.0
2018-04-02 13:40:00,59.56,59.56,59.35,59.4,40874.0,50.0245,50.0245,49.8481,49.8901,40874.0
2018-04-02 13:50:00,59.38,59.47,59.33,59.35,58388.0,49.8733,49.9489,49.8313,49.8481,58388.0
2018-04-02 14:00:00,59.34,59.41,59.17,59.38,49500.0,49.8397,49.8985,49.6969,49.8733,49500.0
2018-04-02 14:10:00,59.38,59.55,59.31,59.46,112303.0,49.8733,50.0161,49.8145,49.9405,112303.0
2018-04-02 14:20:00,59.46,59.6,59.41,59.49,54618.0,49.9405,50.0581,49.8985,49.9657,54618.0
2018-04-02 14:30:00,59.45,59.55,59.37,59.42,25867.0,49.9321,50.0161,49.8649,49.9069,25867.0
2018-04-02 14:40:00,59.42,59.47,59.31,59.47,26693.0,49.9069,49.9489,49.8145,49.9489,26693.0
2018-04-02 14:50:00,59.48,59.63,59.47,59.57,40484.0,49.9573,50.0833,49.9489,50.0329,40484.0
2018-04-02 15:00:00,59.58,59.6,59.42,59.53,48532.0,50.0413,50.0581,49.9069,49.9993,48532.0
2018-04-02 15:10:00,59.52,59.7,59.45,59.69,59950.0,49.9909,50.1421,49.9321,50.1337,59950.0
2018-04-02 15:20:00,59.68,59.72,59.39,59.42,53710.0,50.1253,50.1589,49.8817,49.9069,53710.0
2018-04-02 15:30:00,59.43,59.59,59.31,59.55,195738.0,49.9153,50.0497,49.8145,50.0161,195738.0
2018-04-02 15:40:00,59.53,59.85,59.49,59.78,205812.0,49.9993,50.268,49.9657,50.2092,205812.0
2018-04-02 15:50:00,59.78,59.99,59.76,59.81,321975.0,50.2092,50.3856,50.1924,50.2344,321975.0
2018-04-03 09:30:00,60.07,60.13,59.85,60.11,72164.0,50.4528,50.5032,50.268,50.4864,72164.0
2018-04-03 09:40:00,60.1,60.18,60.08,60.11,93348.0,50.478,50.5452,50.4612,50.4864,93348.0
2018-04-03 09:50:00,60.11,60.34,60.09,60.34,156042.0,50.4864,50.6796,50.4696,50.6796,156042.0
2018-04-03 10:00:00,60.34,60.5,60.22,60.5,95275.0,50.6796,50.814,50.5788,50.814,95275.0
2018-04-03 10:10:00,60.5,60.55,60.42,60.45,116947.0,50.814,50.856,50.7468,50.772,116947.0
2018-04-03 10:20:00,60.45,60.55,60.41,60.44,83334.0,50.772,50.856,50.7384,50.7636,83334.0
2018-04-03 10:30:00,60.44,60.47,60.37,60.4,91142.0,50.7636,50.7888,50.7048,50.73,91142.0
2018-04-03 10:40:00,60.4,60.79,60.39,60.77,153469.0,50.73,51.0575,50.7216,51.0407,153469.0
2018-04-03 10:50:00,60.78,60.78,60.64,60.7,50143.0,51.0491,51.0491,50.9316,50.982,50143.0
2018-04-03 11:00:00,60.7,60.71,60.64,60.68,43206.0,50.982,50.9904,50.9316,50.9652,43206.0
2018-04-03 11:10:00,60.67,60.67,60.51,60.58,23187.0,50.9568,50.9568,50.8224,50.8812,23187.0
2018-04-03 11:20:00,60.6,60.64,60.52,60.52,35301.0,50.898,50.9316,50.8308,50.8308,35301.0
2018-04-03 11:30:00,60.5,60.54,60.31,60.35,21950.0,50.814,50.8476,50.6544,50.688,21950.0
2018-04-03 11:40:00,60.37,60.46,60.35,60.38,68076.0,50.7048,50.7804,50.688,50.7132,68076.0
2018-04-03 11:50:00,60.35,60.41,60.3,60.36,21057.0,50.688,50.7384,50.646,50.6964,21057.0
2018-04-03 12:00:00,60.37,60.44,60.36,60.4,40010.0,50.7048,50.7636,50.6964,50.73,40010.0
2018-04-03 12:10:00,60.4,60.44,60.32,60.38,42249.0,50.73,50.7636,50.6628,50.7132,42249.0
2018-04-03 12:20:00,60.38,60.4,60.27,60.4,65743.0,50.7132,50.73,50.6208,50.73,65743.0
2018-04-03 12:30:00,60.39,60.44,60.38,60.39,28225.0,50.7216,50.7636,50.7132,50.7216,28225.0
2018-04-03 12:40:00,60.41,60.49,60.38,60.39,23790.0,50.7384,50.8056,50.7132,50.7216,23790.0
2018-04-03 12:50:00,60.4,60.48,60.4,60.46,31837.0,50.73,50.7972,50.73,50.7804,31837.0
2018-04-03 13:00:00,60.45,60.46,60.37,60.39,25571.0,50.772,50.7804,50.7048,50.7216,25571.0
2018-04-03 13:10:00,60.39,60.45,60.37,60.43,38908.0,50.7216,50.772,50.7048,50.7552,38908.0
2018-04-03 13:20:00,60.44,60.62,60.44,60.59,29277.0,50.7636,50.9148,50.7636,50.8896,29277.0
2018-04-03 13:30:00,60.59,60.63,60.52,60.52,34478.0,50.8896,50.9232,50.8308,50.8308,34478.0
2018-04-03 13:40:00,60.52,60.57,60.45,60.46,35866.0,50.8308,50.8728,50.772,50.7804,35866.0
2018-04-03 13:50:00,60.47,60.51,60.41,60.44,42998.0,50.7888,50.8224,50.7384,50.7636,42998.0
2018-04-03 14:00:00,60.45,60.45,60.32,60.38,65627.0,50.772,50.772,50.6628,50.7132,65627.0
2018-04-03 14:10:00,60.37,60.39,60.26,60.32,40182.0,50.7048,50.7216,50.6124,50.6628,40182.0
2018-04-03 14:20:00,60.3,60.34,60.24,60.28,39141.0,50.646,50.6796,50.5956,50.6292,39141.0
2018-04-03 14:30:00,60.28,60.29,60.13,60.2,55844.0,50.6292,50.6376,50.5032,50.562,55844.0
2018-04-03 14:40:00,60.21,60.44,60.16,60.39,96147.0,50.5704,50.7636,50.5284,50.7216,96147.0
2018-04-03 14:50:00,60.4,60.56,60.35,60.51,38093.0,50.73,50.8644,50.688,50.8224,38093.0
2018-04-03 15:00:00,60.51,60.92,60.49,60.89,61603.0,50.8224,51.1667,50.8056,51.1415,61603.0
2018-04-03 15:10:00,60.88,60.96,60.69,60.73,93978.0,51.1331,51.2003,50.9736,51.0072,93978.0
2018-04-03 15:20:00,60.74,60.92,60.68,60.87,132479.0,51.0156,51.1667,50.9652,51.1247,132479.0
2018-04-03 15:30:00,60.87,60.87,60.57,60.67,111864.0,51.1247,51.1247,50.8728,50.9568,111864.0
2018-04-03 15:40:00,60.68,60.75,60.58,60.6,120370.0,50.9652,51.024,50.8812,50.898,120370.0
2018-04-03 15:50:00,60.58,60.72,60.58,60.69,318642.0,50.8812,50.9988,50.8812,50.9736,318642.0
2018-04-04 09:30:00,60.13,60.55,60.04,60.55,80370.0,50.5032,50.856,50.4276,50.856,80370.0
2018-04-04 09:40:00,60.54,60.76,60.5,60.5,53092.0,50.8476,51.0324,50.814,50.814,53092.0
2018-04-04 09:50:00,60.51,60.99,60.43,60.97,55027.0,50.8224,51.2255,50.7552,51.2087,55027.0
2018-04-04 10:00:00,60.97,61.11,60.77,60.98,64816.0,51.2087,51.3263,51.0407,51.2171,64816.0
2018-04-04 10:10:00,61.0,61.04,60.85,60.94,69159.0,51.2339,51.2675,51.1079,51.1835,69159.0
2018-04-04 10:20:00,60.95,60.95,60.81,60.89,112657.0,51.1919,51.1919,51.0743,51.1415,112657.0
2018-04-04 10:30:00,60.91,60.96,60.82,60.92,66584.0,51.1583,51.2003,51.0827,51.1667,66584.0
2018-04-04 10:40:00,60.91,60.92,60.77,60.86,76867.0,51.1583,51.1667,51.0407,51.1163,76867.0
2018-04-04 10:50:00,60.85,60.92,60.74,60.88,76788.0,51.1079,51.1667,51.0156,51.1331,76788.0
2018-04-04 11:00:00,60.88,60.89,60.66,60.68,51320.0,51.1331,51.1415,50.9484,50.9652,51320.0
2018-04-04 11:10:00,60.7,60.91,60.7,60.88,33591.0,50.982,51.1583,50.982,51.1331,33591.0
2018-04-04 11:20:00,60.9,60.92,60.72,60.77,58288.0,51.1499,51.1667,50.9988,51.0407,58288.0
2018-04-04 11:30:00,60.77,60.9,60.7,60.73,35053.0,51.0407,51.1499,50.982,51.0072,35053.0
2018-04-04 11:40:00,60.71,60.72,60.47,60.56,41464.0,50.9904,50.9988,50.7888,50.8644,41464.0
2018-04-04 11:50:00,60.55,60.56,60.36,60.51,32274.0,50.856,50.8644,50.6964,50.8224,32274.0
2018-04-04 12:00:00,60.52,60.62,60.44,60.59,19693.0,50.8308,50.9148,50.7636,50.8896,19693.0
2018-04-04 12:10:00,60.57,60.68,60.57,60.58,28347.0,50.8728,50.9652,50.8728,50.8812,28347.0
2018-04-04 12:20:00,60.58,60.65,60.57,60.6,79505.0,50.8812,50.94,50.8728,50.898,79505.0
2018-04-04 12:30:00,60.61,60.67,60.53,60.55,27081.0,50.9064,50.9568,50.8392,50.856,27081.0
2018-04-04 12:40:00,60.57,60.63,60.48,60.56,27912.0,50.8728,50.9232,50.7972,50.8644,27912.0
2018-04-04 12:50:00,60.55,60.69,60.54,60.67,20370.0,50.856,50.9736,50.8476,50.9568,20370.0
2018-04-04 13:00:00,60.66,60.72,60.64,60.66,40709.0,50.9484,50.9988,50.9316,50.9484,40709.0
2018-04-04 13:10:00,60.65,60.7,60.6,60.67,20623.0,50.94,50.982,50.898,50.9568,20623.0
2018-04-04 13:20:00,60.65,60.73,60.63,60.73,47183.0,50.94,51.0072,50.9232,51.0072,47183.0
2018-04-04 13:30:00,60.73,60.74,60.68,60.71,53368.0,51.0072,51.0156,50.9652,50.9904,53368.0
2018-04-04 13:40:00,60.71,60.75,60.68,60.68,92296.0,50.9904,51.024,50.9652,50.9652,92296.0
2018-04-04 13:50:00,60.69,60.72,60.64,60.7,40298.0,50.9736,50.9988,50.9316,50.982,40298.0
2018-04-04 14:00:00,60.71,60.74,60.68,60.7,77538.0,50.9904,51.0156,50.9652,50.982,77538.0
2018-04-04 14:10:00,60.71,61.01,60.7,60.96,56582.0,50.9904,51.2423,50.982,51.2003,56582.0
2018-04-04 14:20:00,60.94,61.24,60.94,61.23,45565.0,51.1835,51.4355,51.1835,51.4271,45565.0
2018-04-04 14:30:00,61.23,61.24,61.1,61.14,53401.0,51.4271,51.4355,51.3179,51.3515,53401.0
2018-04-04 14:40:00,61.13,61.4,61.13,61.38,53873.0,51.3431,51.5699,51.3431,51.5531,53873.0
2018-04-04 14:50:00,61.39,61.41,61.27,61.32,48762.0,51.5615,51.5783,51.4607,51.5027,48762.0
2018-04-04 15:00:00,61.31,61.35,61.26,61.3,86435.0,51.4943,51.5279,51.4523,51.4859,86435.0
2018-04-04 15:10:00,61.31,61.31,61.17,61.19,48817.0,51.4943,51.4943,51.3767,51.3935,48817.0
2018-04-04 15:20:00,61.2,61.31,61.18,61.3,149839.0,51.4019,51.4943,51.3851,51.4859,149839.0
2018-04-04 15:30:00,61.31,61.36,61.23,61.3,83284.0,51.4943,51.5363,51.4271,51.4859,83284.0
2018-04-04 15:40:00,61.29,61.42,61.24,61.4,124101.0,51.4775,51.5867,51.4355,51.5699,124101.0
2018-04-04 15:50:00,61.41,61.55,61.37,61.4,163876.0,51.5783,51.6959,51.5447,51.5699,163876.0
2018-04-05 09:30:00,61.65,61.97,61.24,61.3,110996.0,51.7799,52.0486,51.4355,51.4859,110996.0
2018-04-05 09:40:00,61.31,61.65,61.31,61.59,181739.0,51.4943,51.7799,51.4943,51.7295,181739.0
2018-04-05 09:50:00,61.59,61.61,61.39,61.45,94732.0,51.7295,51.7463,51.5615,51.6119,94732.0
2018-04-05 10:00:00,61.46,61.53,61.39,61.45,78418.0,51.6203,51.6791,51.5615,51.6119,78418.0
2018-04-05 10:10:00,61.46,61.51,61.4,61.43,82106.0,51.6203,51.6623,51.5699,51.5951,82106.0
2018-04-05 10:20:00,61.42,61.43,61.33,61.39,51300.0,51.5867,51.5951,51.5111,51.5615,51300.0
2018-04-05 10:30:00,61.38,61.41,61.3,61.3,41882.0,51.5531,51.5783,51.4859,51.4859,41882.0
2018-04-05 10:40:00,61.3,61.34,61.2,61.22,78352.0,51.4859,51.5195,51.4019,51.4187,78352.0
2018-04-05 10:50:00,61.24,61.24,61.16,61.16,63177.0,51.4355,51.4355,51.3683,51.3683,63177.0
2018-04-05 11:00:00,61.16,61.32,61.16,61.3,53845.0,51.3683,51.5027,51.3683,51.4859,53845.0
2018-04-05 11:10:00,61.3,61.46,61.27,61.45,84633.0,51.4859,51.6203,51.4607,51.6119,84633.0
2018-04-05 11:20:00,61.45,61.59,61.44,61.5,33234.0,51.6119,51.7295,51.6035,51.6539,33234.0
2018-04-05 11:30:00,61.48,61.53,61.46,61.49,111196.0,51.6371,51.6791,51.6203,51.6455,111196.0
2018-04-05 11:40:00,61.5,61.5,61.37,61.37,21876.0,51.6539,51.6539,51.5447,51.5447,21876.0
2018-04-05 11:50:00,61.37,61.53,61.36,61.47,31431.0,51.5447,51.6791,51.5363,51.6287,31431.0
2018-04-05 12:00:00,61.48,61.59,61.48,61.58,23048.0,51.6371,51.7295,51.6371,51.7211,23048.0
2018-04-05 12:10:00,61.6,61.61,61.39,61.44,37813.0,51.7379,51.7463,51.5615,51.6035,37813.0
2018-04-05 12:20:00,61.44,61.47,61.4,61.44,22898.0,51.6035,51.6287,51.5699,51.6035,22898.0
2018-04-05 12:30:00,61.45,61.47,61.34,61.36,16467.0,51.6119,51.6287,51.5195,51.5363,16467.0
2018-04-05 12:40:00,61.36,61.36,61.23,61.29,17695.0,51.5363,51.5363,51.4271,51.4775,17695.0
2018-04-05 12:50:00,61.3,61.41,61.3,61.36,16305.0,51.4859,51.5783,51.4859,51.5363,16305.0
2018-04-05 13:00:00,61.37,61.42,61.37,61.42,17850.0,51.5447,51.5867,51.5447,51.5867,17850.0
2018-04-05 13:10:00,61.4,61.4,61.26,61.28,14366.0,51.5699,51.5699,51.4523,51.4691,14366.0
2018-04-05 13:20:00,61.27,61.29,61.19,61.24,19202.0,51.4607,51.4775,51.3935,51.4355,19202.0
2018-04-05 13:30:00,61.23,61.29,61.2,61.2,18647.0,51.4271,51.4775,51.4019,51.4019,18647.0
2018-04-05 13:40:00,61.2,61.2,61.05,61.17,25639.0,51.4019,51.4019,51.2759,51.3767,25639.0
2018-04-05 13:50:00,61.16,61.28,61.16,61.22,21077.0,51.3683,51.4691,51.3683,51.4187,21077.0
2018-04-05 14:00:00,61.23,61.29,61.17,61.18,26249.0,51.4271,51.4775,51.3767,51.3851,26249.0
2018-04-05 14:10:00,61.18,61.34,61.18,61.33,25285.0,51.3851,51.5195,51.3851,51.5111,25285.0
2018-04-05 14:20:00,61.34,61.34,61.23,61.27,25352.0,51.5195,51.5195,51.4271,51.4607,25352.0
2018-04-05 14:30:00,61.26,61.43,61.26,61.39,21556.0,51.4523,51.5951,51.4523,51.5615,21556.0
2018-04-05 14:40:00,61.39,61.48,61.35,61.46,33473.0,51.5615,51.6371,51.5279,51.6203,33473.0
2018-04-05 14:50:00,61.45,61.56,61.45,61.56,37951.0,51.6119,51.7043,51.6119,51.7043,37951.0
2018-04-05 15:00:00,61.57,61.58,61.45,61.5,60930.0,51.7127,51.7211,51.6119,51.6539,60930.0
2018-04-05 15:10:00,61.5,61.59,61.49,61.54,43565.0,51.6539,51.7295,51.6455,51.6875,43565.0
2018-04-05 15:20:00,61.54,61.55,61.42,61.44,38446.0,51.6875,51.6959,51.5867,51.6035,38446.0
2018-04-05 15:30:00,61.44,61.44,61.26,61.28,62226.0,51.6035,51.6035,51.4523,51.4691,62226.0
2018-04-05 15:40:00,61.28,61.42,61.27,61.37,75570.0,51.4691,51.5867,51.4607,51.5447,75570.0
2018-04-05 15:50:00,61.38,61.43,61.25,61.25,204814.0,51.5531,51.5951,51.4439,51.4439,204814.0
2018-04-06 09:30:00,60.86,61.09,60.75,60.99,56396.0,51.1163,51.3095,51.024,51.2255,56396.0
2018-04-06 09:40:00,61.07,61.1,60.97,61.02,33499.0,51.2927,51.3179,51.2087,51.2507,33499.0
2018-04-06 09:50:00,61.02,61.23,61.02,61.17,82814.0,51.2507,51.4271,51.2507,51.3767,82814.0
2018-04-06 10:00:00,61.18,61.32,61.1,61.3,63132.0,51.3851,51.5027,51.3179,51.4859,63132.0
2018-04-06 10:10:00,61.29,61.31,61.19,61.24,44306.0,51.4775,51.4943,51.3935,51.4355,44306.0
2018-04-06 10:20:00,61.24,61.39,61.18,61.23,59882.0,51.4355,51.5615,51.3851,51.4271,59882.0
2018-04-06 10:30:00,61.24,61.25,61.05,61.06,13759.0,51.4355,51.4439,51.2759,51.2843,13759.0
2018-04-06 10:40:00,61.07,61.07,60.9,60.97,14691.0,51.2927,51.2927,51.1499,51.2087,14691.0
2018-04-06 10:50:00,60.97,61.0,60.87,60.9,23047.0,51.2087,51.2339,51.1247,51.1499,23047.0
2018-04-06 11:00:00,60.88,60.9,60.73,60.88,30202.0,51.1331,51.1499,51.0072,51.1331,30202.0
2018-04-06 11:10:00,60.89,60.94,60.79,60.85,25059.0,51.1415,51.1835,51.0575,51.1079,25059.0
2018-04-06 11:20:00,60.87,60.92,60.77,60.85,15382.0,51.1247,51.1667,51.0407,51.1079,15382.0
2018-04-06 11:30:00,60.86,61.05,60.86,61.03,15906.0,51.1163,51.2759,51.1163,51.2591,15906.0
2018-04-06 11:40:00,61.04,61.07,60.88,60.88,20010.0,51.2675,51.2927,51.1331,51.1331,20010.0
2018-04-06 11:50:00,60.91,61.07,60.89,61.03,20138.0,51.1583,51.2927,51.1415,51.2591,20138.0
2018-04-06 12:00:00,61.02,61.05,60.92,60.98,16199.0,51.2507,51.2759,51.1667,51.2171,16199.0
2018-04-06 12:10:00,60.98,60.98,60.88,60.88,19944.0,51.2171,51.2171,51.1331,51.1331,19944.0
2018-04-06 12:20:00,60.89,60.9,60.8,60.83,14334.0,51.1415,51.1499,51.0659,51.0911,14334.0
2018-04-06 12:30:00,60.82,61.0,60.82,60.99,15160.0,51.0827,51.2339,51.0827,51.2255,15160.0
2018-04-06 12:40:00,61.0,61.11,60.97,60.98,24441.0,51.2339,51.3263,51.2087,51.2171,24441.0
2018-04-06 12:50:00,60.97,61.14,60.96,61.11,18881.0,51.2087,51.3515,51.2003,51.3263,18881.0
2018-04-06 13:00:00,61.09,61.1,60.86,60.89,25476.0,51.3095,51.3179,51.1163,51.1415,25476.0
2018-04-06 13:10:00,60.88,60.92,60.82,60.91,24529.0,51.1331,51.1667,51.0827,51.1583,24529.0
2018-04-06 13:20:00,60.91,60.95,60.78,60.9,67854.0,51.1583,51.1919,51.0491,51.1499,67854.0
2018-04-06 13:30:00,60.91,60.97,60.78,60.82,63683.0,51.1583,51.2087,51.0491,51.0827,63683.0
2018-04-06 13:40:00,60.8,60.82,60.65,60.66,31204.0,51.0659,51.0827,50.94,50.9484,31204.0
2018-04-06 13:50:00,60.66,60.66,60.44,60.44,61837.0,50.9484,50.9484,50.7636,50.7636,61837.0
2018-04-06 14:00:00,60.43,60.44,60.1,60.21,75668.0,50.7552,50.7636,50.478,50.5704,75668.0
2018-04-06 14:10:00,60.23,60.33,60.19,60.25,36877.0,50.5872,50.6712,50.5536,50.604,36877.0
2018-04-06 14:20:00,60.25,60.32,60.08,60.1,40273.0,50.604,50.6628,50.4612,50.478,40273.0
2018-04-06 14:30:00,60.1,60.18,59.95,59.98,43974.0,50.478,50.5452,50.352,50.3772,43974.0
2018-04-06 14:40:00,59.98,60.05,59.87,59.95,71548.0,50.3772,50.436,50.2848,50.352,71548.0
2018-04-06 14:50:00,59.93,59.99,59.78,59.86,38554.0,50.3352,50.3856,50.2092,50.2764,38554.0
2018-04-06 15:00:00,59.87,59.93,59.7,59.76,99879.0,50.2848,50.3352,50.1421,50.1924,99879.0
2018-04-06 15:10:00,59.76,59.93,59.75,59.83,132507.0,50.1924,50.3352,50.1841,50.2512,132507.0
2018-04-06 15:20:00,59.83,59.91,59.72,59.79,107586.0,50.2512,50.3184,50.1589,50.2176,107586.0
2018-04-06 15:30:00,59.77,59.94,59.76,59.9,127984.0,50.2008,50.3436,50.1924,50.31,127984.0
2018-04-06 15:40:00,59.9,59.95,59.79,59.83,201408.0,50.31,50.352,50.2176,50.2512,201408.0
2018-04-06 15:50:00,59.85,60.16,59.85,60.03,370117.0,50.268,50.5284,50.268,50.4192,370117.0
2018-04-09 09:30:00,60.4,60.41,60.1,60.1,81284.0,50.73,50.7384,50.478,50.478,81284.0
2018-04-09 09:40:00,60.1,60.12,59.94,60.0,81230.0,50.478,50.4948,50.3436,50.394,81230.0
2018-04-09 09:50:00,60.0,60.14,59.89,60.05,112404.0,50.394,50.5116,50.3016,50.436,112404.0
2018-04-09 10:00:00,60.04,60.21,60.02,60.09,64919.0,50.4276,50.5704,50.4108,50.4696,64919.0
2018-04-09 10:10:00,60.08,60.13,60.04,60.08,71592.0,50.4612,50.5032,50.4276,50.4612,71592.0
2018-04-09 10:20:00,60.09,60.35,60.08,60.23,57913.0,50.4696,50.688,50.4612,50.5872,57913.0
2018-04-09 10:30:00,60.24,60.36,60.19,60.19,85920.0,50.5956,50.6964,50.5536,50.5536,85920.0
2018-04-09 10:40:00,60.21,60.3,60.18,60.26,42829.0,50.5704,50.646,50.5452,50.6124,42829.0
2018-04-09 10:50:00,60.28,60.31,60.26,60.28,66829.0,50.6292,50.6544,50.6124,50.6292,66829.0
2018-04-09 11:00:00,60.28,60.33,60.22,60.28,39801.0,50.6292,50.6712,50.5788,50.6292,39801.0
2018-04-09 11:10:00,60.29,60.46,60.29,60.44,22884.0,50.6376,50.7804,50.6376,50.7636,22884.0
2018-04-09 11:20:00,60.44,60.48,60.27,60.29,48660.0,50.7636,50.7972,50.6208,50.6376,48660.0
2018-04-09 11:30:00,60.31,60.51,60.29,60.48,33782.0,50.6544,50.8224,50.6376,50.7972,33782.0
2018-04-09 11:40:00,60.48,60.63,60.47,60.6,20495.0,50.7972,50.9232,50.7888,50.898,20495.0
2018-04-09 11:50:00,60.61,60.64,60.43,60.5,38484.0,50.9064,50.9316,50.7552,50.814,38484.0
2018-04-09 12:00:00,60.49,60.51,60.43,60.48,28406.0,50.8056,50.8224,50.7552,50.7972,28406.0
2018-04-09 12:10:00,60.48,60.56,60.46,60.46,42388.0,50.7972,50.8644,50.7804,50.7804,42388.0
2018-04-09 12:20:00,60.46,60.57,60.44,60.54,22332.0,50.7804,50.8728,50.7636,50.8476,22332.0
2018-04-09 12:30:00,60.54,60.58,60.43,60.43,29985.0,50.8476,50.8812,50.7552,50.7552,29985.0
2018-04-09 12:40:00,60.42,60.58,60.41,60.58,17593.0,50.7468,50.8812,50.7384,50.8812,17593.0
2018-04-09 12:50:00,60.59,60.64,60.55,60.6,29594.0,50.8896,50.9316,50.856,50.898,29594.0
2018-04-09 13:00:00,60.6,60.7,60.58,60.66,33053.0,50.898,50.982,50.8812,50.9484,33053.0
2018-04-09 13:10:00,60.66,60.77,60.66,60.77,24778.0,50.9484,51.0407,50.9484,51.0407,24778.0
2018-04-09 13:20:00,60.77,60.77,60.71,60.74,30197.0,51.0407,51.0407,50.9904,51.0156,30197.0
2018-04-09 13:30:00,60.76,60.77,60.71,60.77,41366.0,51.0324,51.0407,50.9904,51.0407,41366.0
2018-04-09 13:40:00,60.76,60.8,60.71,60.75,40595.0,51.0324,51.0659,50.9904,51.024,40595.0
2018-04-09 13:50:00,60.75,60.9,60.73,60.87,38976.0,51.024,51.1499,51.0072,51.1247,38976.0
2018-04-09 14:00:00,60.87,60.88,60.74,60.75,24594.0,51.1247,51.1331,51.0156,51.024,24594.0
2018-04-09 14:10:00,60.75,60.75,60.67,60.72,31412.0,51.024,51.024,50.9568,50.9988,31412.0
2018-04-09 14:20:00,60.72,60.72,60.62,60.67,28835.0,50.9988,50.9988,50.9148,50.9568,28835.0
2018-04-09 14:30:00,60.67,60.67,60.58,60.67,49261.0,50.9568,50.9568,50.8812,50.9568,49261.0
2018-04-09 14:40:00,60.67,60.68,60.54,60.62,40524.0,50.9568,50.9652,50.8476,50.9148,40524.0
2018-04-09 14:50:00,60.61,60.74,60.61,60.74,48404.0,50.9064,51.0156,50.9064,51.0156,48404.0
2018-04-09 15:00:00,60.74,60.75,60.67,60.72,50361.0,51.0156,51.024,50.9568,50.9988,50361.0
2018-04-09 15:10:00,60.73,60.74,60.56,60.56,79540.0,51.0072,51.0156,50.8644,50.8644,79540.0
2018-04-09 15:20:00,60.55,60.55,60.35,60.41,107159.0,50.856,50.856,50.688,50.7384,107159.0
2018-04-09 15:30:00,60.4,60.48,60.37,60.4,142819.0,50.73,50.7972,50.7048,50.73,142819.0
2018-04-09 15:40:00,60.39,60.39,60.19,60.19,146917.0,50.7216,50.7216,50.5536,50.5536,146917.0
2018-04-09 15:50:00,60.18,60.21,59.96,60.0,262794.0,50.5452,50.5704,50.3604,50.394,262794.0
2018-04-10 09:30:00,60.81,60.87,60.59,60.79,176388.0,51.0743,51.1247,50.8896,51.0575,176388.0
2018-04-10 09:40:00,60.79,60.89,60.65,60.81,69497.0,51.0575,51.1415,50.94,51.0743,69497.0
2018-04-10 09:50:00,60.8,60.81,60.59,60.65,87657.0,51.0659,51.0743,50.8896,50.94,87657.0
2018-04-10 10:00:00,60.67,60.76,60.61,60.73,53731.0,50.9568,51.0324,50.9064,51.0072,53731.0
2018-04-10 10:10:00,60.73,60.83,60.69,60.73,45394.0,51.0072,51.0911,50.9736,51.0072,45394.0
2018-04-10 10:20:00,60.75,60.82,60.7,60.74,34749.0,51.024,51.0827,50.982,51.0156,34749.0
2018-04-10 10:30:00,60.75,60.98,60.75,60.86,38773.0,51.024,51.2171,51.024,51.1163,38773.0
2018-04-10 10:40:00,60.86,60.91,60.85,60.87,34337.0,51.1163,51.1583,51.1079,51.1247,34337.0
2018-04-10 10:50:00,60.87,60.9,60.78,60.81,61888.0,51.1247,51.1499,51.0491,51.0743,61888.0
2018-04-10 11:00:00,60.81,60.97,60.81,60.87,41469.0,51.0743,51.2087,51.0743,51.1247,41469.0
2018-04-10 11:10:00,60.87,60.87,60.74,60.76,45334.0,51.1247,51.1247,51.0156,51.0324,45334.0
2018-04-10 11:20:00,60.76,60.79,60.67,60.7,24244.0,51.0324,51.0575,50.9568,50.982,24244.0
2018-04-10 11:30:00,60.71,60.83,60.71,60.82,17804.0,50.9904,51.0911,50.9904,51.0827,17804.0
2018-04-10 11:40:00,60.83,60.94,60.54,60.6,37278.0,51.0911,51.1835,50.8476,50.898,37278.0
2018-04-10 11:50:00,60.59,60.71,60.52,60.7,18658.0,50.8896,50.9904,50.8308,50.982,18658.0
2018-04-10 12:00:00,60.71,60.72,60.61,60.71,22810.0,50.9904,50.9988,50.9064,50.9904,22810.0
2018-04-10 12:10:00,60.71,60.81,60.68,60.72,23414.0,50.9904,51.0743,50.9652,50.9988,23414.0
2018-04-10 12:20:00,60.72,60.73,60.37,60.53,37519.0,50.9988,51.0072,50.7048,50.8392,37519.0
2018-04-10 12:30:00,60.51,60.68,60.51,60.6,40157.0,50.8224,50.9652,50.8224,50.898,40157.0
2018-04-10 12:40:00,60.61,60.64,60.47,60.64,19484.0,50.9064,50.9316,50.7888,50.9316,19484.0
2018-04-10 12:50:00,60.62,60.62,60.45,60.46,22761.0,50.9148,50.9148,50.772,50.7804,22761.0
2018-04-10 13:00:00,60.45,60.52,60.43,60.49,21598.0,50.772,50.8308,50.7552,50.8056,21598.0
2018-04-10 13:10:00,60.49,60.58,60.48,60.49,51351.0,50.8056,50.8812,50.7972,50.8056,51351.0
2018-04-10 13:20:00,60.49,60.54,60.46,60.53,42609.0,50.8056,50.8476,50.7804,50.8392,42609.0
2018-04-10 13:30:00,60.55,60.71,60.48,60.7,41281.0,50.856,50.9904,50.7972,50.982,41281.0
2018-04-10 13:40:00,60.7,60.7,60.48,60.51,35124.0,50.982,50.982,50.7972,50.8224,35124.0
2018-04-10 13:50:00,60.52,60.71,60.52,60.66,18023.0,50.8308,50.9904,50.8308,50.9484,18023.0
2018-04-10 14:00:00,60.69,60.71,60.59,60.61,60892.0,50.9736,50.9904,50.8896,50.9064,60892.0
2018-04-10 14:10:00,60.61,60.72,60.61,60.65,35732.0,50.9064,50.9988,50.9064,50.94,35732.0
2018-04-10 14:20:00,60.65,60.67,60.53,60.54,34565.0,50.94,50.9568,50.8392,50.8476,34565.0
2018-04-10 14:30:00,60.55,60.59,60.42,60.47,30128.0,50.856,50.8896,50.7468,50.7888,30128.0
2018-04-10 14:40:00,60.45,60.55,60.33,60.46,27428.0,50.772,50.856,50.6712,50.7804,27428.0
2018-04-10 14:50:00,60.46,60.63,60.46,60.63,17949.0,50.7804,50.9232,50.7804,50.9232,17949.0
2018-04-10 15:00:00,60.63,60.68,60.55,60.66,33839.0,50.9232,50.9652,50.856,50.9484,33839.0
2018-04-10 15:10:00,60.66,60.68,60.54,60.61,66109.0,50.9484,50.9652,50.8476,50.9064,66109.0
2018-04-10 15:20:00,60.61,60.64,60.45,60.5,65010.0,50.9064,50.9316,50.772,50.814,65010.0
2018-04-10 15:30:00,60.5,60.56,60.43,60.53,84012.0,50.814,50.8644,50.7552,50.8392,84012.0
2018-04-10 15:40:00,60.53,60.58,60.46,60.54,135242.0,50.8392,50.8812,50.7804,50.8476,135242.0
2018-04-10 15:50:00,60.55,60.6,60.32,60.39,392622.0,50.856,50.898,50.6628,50.7216,392622.0
2018-04-11 09:30:00,59.96,60.18,59.81,59.99,53973.0,50.3604,50.5452,50.2344,50.3856,53973.0
2018-04-11 09:40:00,59.99,60.18,59.97,60.0,47324.0,50.3856,50.5452,50.3688,50.394,47324.0
2018-04-11 09:50:00,60.0,60.15,59.96,60.12,47679.0,50.394,50.52,50.3604,50.4948,47679.0
2018-04-11 10:00:00,60.1,60.23,60.06,60.2,60852.0,50.478,50.5872,50.4444,50.562,60852.0
2018-04-11 10:10:00,60.19,60.21,60.12,60.18,29779.0,50.5536,50.5704,50.4948,50.5452,29779.0
2018-04-11 10:20:00,60.18,60.28,60.17,60.25,31015.0,50.5452,50.6292,50.5368,50.604,31015.0
2018-04-11 10:30:00,60.26,60.33,60.23,60.27,16346.0,50.6124,50.6712,50.5872,50.6208,16346.0
2018-04-11 10:40:00,60.26,60.26,60.12,60.13,18340.0,50.6124,50.6124,50.4948,50.5032,18340.0
2018-04-11 10:50:00,60.13,60.13,59.89,59.94,55076.0,50.5032,50.5032,50.3016,50.3436,55076.0
2018-04-11 11:00:00,59.94,59.98,59.85,59.96,28875.0,50.3436,50.3772,50.268,50.3604,28875.0
2018-04-11 11:10:00,59.96,60.0,59.92,59.93,25678.0,50.3604,50.394,50.3268,50.3352,25678.0
2018-04-11 11:20:00,59.94,60.01,59.87,59.94,32828.0,50.3436,50.4024,50.2848,50.3436,32828.0
2018-04-11 11:30:00,59.91,60.02,59.91,60.0,34176.0,50.3184,50.4108,50.3184,50.394,34176.0
2018-04-11 11:40:00,60.0,60.01,59.97,60.0,46713.0,50.394,50.4024,50.3688,50.394,46713.0
2018-04-11 11:50:00,60.0,60.06,59.95,59.99,30272.0,50.394,50.4444,50.352,50.3856,30272.0
2018-04-11 12:00:00,59.99,60.1,59.99,60.07,50479.0,50.3856,50.478,50.3856,50.4528,50479.0
2018-04-11 12:10:00,60.06,60.14,60.03,60.05,43346.0,50.4444,50.5116,50.4192,50.436,43346.0
2018-04-11 12:20:00,60.06,60.11,60.03,60.07,19746.0,50.4444,50.4864,50.4192,50.4528,19746.0
2018-04-11 12:30:00,60.07,60.1,60.06,60.06,27275.0,50.4528,50.478,50.4444,50.4444,27275.0
2018-04-11 12:40:00,60.08,60.14,60.01,60.04,38240.0,50.4612,50.5116,50.4024,50.4276,38240.0
2018-04-11 12:50:00,60.03,60.11,59.99,60.06,29464.0,50.4192,50.4864,50.3856,50.4444,29464.0
2018-04-11 13:00:00,60.08,60.12,60.07,60.1,50972.0,50.4612,50.4948,50.4528,50.478,50972.0
2018-04-11 13:10:00,60.08,60.13,60.02,60.13,45345.0,50.4612,50.5032,50.4108,50.5032,45345.0
2018-04-11 13:20:00,60.13,60.16,60.09,60.11,21135.0,50.5032,50.5284,50.4696,50.4864,21135.0
2018-04-11 13:30:00,60.11,60.13,60.04,60.12,20122.0,50.4864,50.5032,50.4276,50.4948,20122.0
2018-04-11 13:40:00,60.13,60.16,60.07,60.16,25524.0,50.5032,50.5284,50.4528,50.5284,25524.0
2018-04-11 13:50:00,60.16,60.19,60.15,60.15,18408.0,50.5284,50.5536,50.52,50.52,18408.0
2018-04-11 14:00:00,60.16,60.16,59.97,59.99,32497.0,50.5284,50.5284,50.3688,50.3856,32497.0
2018-04-11 14:10:00,59.99,60.15,59.97,60.15,29383.0,50.3856,50.52,50.3688,50.52,29383.0
2018-04-11 14:20:00,60.15,60.15,60.06,60.06,28354.0,50.52,50.52,50.4444,50.4444,28354.0
2018-04-11 14:30:00,60.05,60.11,60.03,60.05,43015.0,50.436,50.4864,50.4192,50.436,43015.0
2018-04-11 14:40:00,60.04,60.09,59.98,60.01,29305.0,50.4276,50.4696,50.3772,50.4024,29305.0
2018-04-11 14:50:00,60.0,60.04,59.95,60.0,40922.0,50.394,50.4276,50.352,50.394,40922.0
2018-04-11 15:00:00,60.0,60.05,59.91,59.92,65657.0,50.394,50.436,50.3184,50.3268,65657.0
2018-04-11 15:10:00,59.92,59.95,59.85,59.95,43897.0,50.3268,50.352,50.268,50.352,43897.0
2018-04-11 15:20:00,59.95,60.0,59.93,60.0,46177.0,50.352,50.394,50.3352,50.394,46177.0
2018-04-11 15:30:00,60.0,60.05,59.95,60.0,106240.0,50.394,50.436,50.352,50.394,106240.0
2018-04-11 15:40:00,60.0,60.03,59.96,59.97,132957.0,50.394,50.4192,50.3604,50.3688,132957.0
2018-04-11 15:50:00,59.97,60.02,59.92,60.0,278043.0,50.3688,50.4108,50.3268,50.394,278043.0
2018-04-12 09:30:00,60.39,60.65,60.22,60.49,82560.0,50.7216,50.94,50.5788,50.8056,82560.0
2018-04-12 09:40:00,60.51,60.67,60.46,60.47,61643.0,50.8224,50.9568,50.7804,50.7888,61643.0
2018-04-12 09:50:00,60.47,60.53,60.39,60.48,32566.0,50.7888,50.8392,50.7216,50.7972,32566.0
2018-04-12 10:00:00,60.46,60.56,60.42,60.52,29509.0,50.7804,50.8644,50.7468,50.8308,29509.0
2018-04-12 10:10:00,60.52,60.56,60.43,60.45,19465.0,50.8308,50.8644,50.7552,50.772,19465.0
2018-04-12 10:20:00,60.46,60.51,60.41,60.41,19456.0,50.7804,50.8224,50.7384,50.7384,19456.0
2018-04-12 10:30:00,60.41,60.53,60.38,60.42,31407.0,50.7384,50.8392,50.7132,50.7468,31407.0
2018-04-12 10:40:00,60.4,60.46,60.27,60.36,10269.0,50.73,50.7804,50.6208,50.6964,10269.0
2018-04-12 10:50:00,60.37,60.4,60.26,60.36,16910.0,50.7048,50.73,50.6124,50.6964,16910.0
2018-04-12 11:00:00,60.33,60.44,60.3,60.4,42434.0,50.6712,50.7636,50.646,50.73,42434.0
2018-04-12 11:10:00,60.4,60.52,60.39,60.5,108968.0,50.73,50.8308,50.7216,50.814,108968.0
2018-04-12 11:20:00,60.5,60.63,60.49,60.59,63182.0,50.814,50.9232,50.8056,50.8896,63182.0
2018-04-12 11:30:00,60.58,60.64,60.52,60.52,25138.0,50.8812,50.9316,50.8308,50.8308,25138.0
2018-04-12 11:40:00,60.52,60.63,60.5,60.53,46669.0,50.8308,50.9232,50.814,50.8392,46669.0
2018-04-12 11:50:00,60.53,60.55,60.5,60.54,48153.0,50.8392,50.856,50.814,50.8476,48153.0
2018-04-12 12:00:00,60.55,60.65,60.54,60.6,84562.0,50.856,50.94,50.8476,50.898,84562.0
2018-04-12 12:10:00,60.6,60.64,60.58,60.64,41657.0,50.898,50.9316,50.8812,50.9316,41657.0
2018-04-12 12:20:00,60.65,60.67,60.63,60.64,42491.0,50.94,50.9568,50.9232,50.9316,42491.0
2018-04-12 12:30:00,60.63,60.66,60.61,60.63,29627.0,50.9232,50.9484,50.9064,50.9232,29627.0
2018-04-12 12:40:00,60.63,60.67,60.62,60.66,28923.0,50.9232,50.9568,50.9148,50.9484,28923.0
2018-04-12 12:50:00,60.66,60.75,60.63,60.68,21167.0,50.9484,51.024,50.9232,50.9652,21167.0
2018-04-12 13:00:00,60.68,60.71,60.56,60.59,28793.0,50.9652,50.9904,50.8644,50.8896,28793.0
2018-04-12 13:10:00,60.6,60.63,60.5,60.52,14147.0,50.898,50.9232,50.814,50.8308,14147.0
2018-04-12 13:20:00,60.53,60.53,60.34,60.36,12475.0,50.8392,50.8392,50.6796,50.6964,12475.0
2018-04-12 13:30:00,60.37,60.53,60.37,60.5,8814.0,50.7048,50.8392,50.7048,50.814,8814.0
2018-04-12 13:40:00,60.53,60.55,60.43,60.48,20482.0,50.8392,50.856,50.7552,50.7972,20482.0
2018-04-12 13:50:00,60.49,60.54,60.38,60.42,27635.0,50.8056,50.8476,50.7132,50.7468,27635.0
2018-04-12 14:00:00,60.42,60.52,60.42,60.5,33454.0,50.7468,50.8308,50.7468,50.814,33454.0
2018-04-12 14:10:00,60.5,60.58,60.47,60.55,39434.0,50.814,50.8812,50.7888,50.856,39434.0
2018-04-12 14:20:00,60.55,60.58,60.5,60.51,79708.0,50.856,50.8812,50.814,50.8224,79708.0
2018-04-12 14:30:00,60.53,60.57,60.51,60.55,25511.0,50.8392,50.8728,50.8224,50.856,25511.0
2018-04-12 14:40:00,60.57,60.61,60.52,60.54,21766.0,50.8728,50.9064,50.8308,50.8476,21766.0
2018-04-12 14:50:00,60.55,60.61,60.54,60.6,21647.0,50.856,50.9064,50.8476,50.898,21647.0
2018-04-12 15:00:00,60.61,60.61,60.51,60.53,23948.0,50.9064,50.9064,50.8224,50.8392,23948.0
2018-04-12 15:10:00,60.53,60.62,60.53,60.62,49106.0,50.8392,50.9148,50.8392,50.9148,49106.0
2018-04-12 15:20:00,60.62,60.76,60.6,60.72,69756.0,50.9148,51.0324,50.898,50.9988,69756.0
2018-04-12 15:30:00,60.71,60.72,60.6,60.66,67162.0,50.9904,50.9988,50.898,50.9484,67162.0
2018-04-12 15:40:00,60.67,60.68,60.5,60.57,110924.0,50.9568,50.9652,50.814,50.8728,110924.0
2018-04-12 15:50:00,60.58,60.6,60.48,60.5,189341.0,50.8812,50.898,50.7972,50.814,189341.0
2018-04-13 09:30:00,60.92,60.98,60.7,60.71,77998.0,51.1667,51.2171,50.982,50.9904,77998.0
2018-04-13 09:40:00,60.71,60.81,60.64,60.72,53556.0,50.9904,51.0743,50.9316,50.9988,53556.0
2018-04-13 09:50:00,60.75,60.78,60.63,60.71,29870.0,51.024,51.0491,50.9232,50.9904,29870.0
2018-04-13 10:00:00,60.7,60.73,60.57,60.58,20444.0,50.982,51.0072,50.8728,50.8812,20444.0
2018-04-13 10:10:00,60.57,60.58,60.47,60.5,42677.0,50.8728,50.8812,50.7888,50.814,42677.0
2018-04-13 10:20:00,60.5,60.52,60.32,60.39,25186.0,50.814,50.8308,50.6628,50.7216,25186.0
2018-04-13 10:30:00,60.39,60.51,60.34,60.42,44266.0,50.7216,50.8224,50.6796,50.7468,44266.0
2018-04-13 10:40:00,60.42,60.57,60.42,60.55,28614.0,50.7468,50.8728,50.7468,50.856,28614.0
2018-04-13 10:50:00,60.55,60.55,60.37,60.37,19501.0,50.856,50.856,50.7048,50.7048,19501.0
2018-04-13 11:00:00,60.35,60.44,60.29,60.44,20111.0,50.688,50.7636,50.6376,50.7636,20111.0
2018-04-13 11:10:00,60.43,60.46,60.31,60.34,17475.0,50.7552,50.7804,50.6544,50.6796,17475.0
2018-04-13 11:20:00,60.34,60.44,60.3,60.44,18990.0,50.6796,50.7636,50.646,50.7636,18990.0
2018-04-13 11:30:00,60.43,60.52,60.36,60.41,31093.0,50.7552,50.8308,50.6964,50.7384,31093.0
2018-04-13 11:40:00,60.4,60.44,60.38,60.43,32032.0,50.73,50.7636,50.7132,50.7552,32032.0
2018-04-13 11:50:00,60.44,60.56,60.38,60.5,37714.0,50.7636,50.8644,50.7132,50.814,37714.0
2018-04-13 12:00:00,60.49,60.54,60.42,60.42,10432.0,50.8056,50.8476,50.7468,50.7468,10432.0
2018-04-13 12:10:00,60.42,60.46,60.35,60.36,29253.0,50.7468,50.7804,50.688,50.6964,29253.0
2018-04-13 12:20:00,60.36,60.41,60.34,60.41,11296.0,50.6964,50.7384,50.6796,50.7384,11296.0
2018-04-13 12:30:00,60.41,60.41,60.22,60.23,32149.0,50.7384,50.7384,50.5788,50.5872,32149.0
2018-04-13 12:40:00,60.23,60.26,60.18,60.19,66789.0,50.5872,50.6124,50.5452,50.5536,66789.0
2018-04-13 12:50:00,60.2,60.36,60.19,60.34,26663.0,50.562,50.6964,50.5536,50.6796,26663.0
2018-04-13 13:00:00,60.33,60.33,60.2,60.21,61045.0,50.6712,50.6712,50.562,50.5704,61045.0
2018-04-13 13:10:00,60.21,60.26,60.16,60.26,74219.0,50.5704,50.6124,50.5284,50.6124,74219.0
2018-04-13 13:20:00,60.27,60.46,60.27,60.45,16628.0,50.6208,50.7804,50.6208,50.772,16628.0
2018-04-13 13:30:00,60.44,60.45,60.29,60.31,31751.0,50.7636,50.772,50.6376,50.6544,31751.0
2018-04-13 13:40:00,60.31,60.45,60.3,60.44,43625.0,50.6544,50.772,50.646,50.7636,43625.0
2018-04-13 13:50:00,60.45,60.46,60.4,60.44,90313.0,50.772,50.7804,50.73,50.7636,90313.0
2018-04-13 14:00:00,60.44,60.45,60.31,60.33,35290.0,50.7636,50.772,50.6544,50.6712,35290.0
2018-04-13 14:10:00,60.34,60.36,60.26,60.28,22461.0,50.6796,50.6964,50.6124,50.6292,22461.0
2018-04-13 14:20:00,60.29,60.31,60.26,60.31,18227.0,50.6376,50.6544,50.6124,50.6544,18227.0
2018-04-13 14:30:00,60.3,60.32,60.22,60.27,37497.0,50.646,50.6628,50.5788,50.6208,37497.0
2018-04-13 14:40:00,60.26,60.31,60.22,60.24,13924.0,50.6124,50.6544,50.5788,50.5956,13924.0
2018-04-13 14:50:00,60.24,60.24,60.12,60.14,47413.0,50.5956,50.5956,50.4948,50.5116,47413.0
2018-04-13 15:00:00,60.14,60.14,59.97,60.01,68259.0,50.5116,50.5116,50.3688,50.4024,68259.0
2018-04-13 15:10:00,60.01,60.07,59.92,59.94,87533.0,50.4024,50.4528,50.3268,50.3436,87533.0
2018-04-13 15:20:00,59.94,60.0,59.94,59.99,46530.0,50.3436,50.394,50.3436,50.3856,46530.0
2018-04-13 15:30:00,59.98,60.01,59.95,60.0,63778.0,50.3772,50.4024,50.352,50.394,63778.0
2018-04-13 15:40:00,60.0,60.11,59.97,60.09,193798.0,50.394,50.4864,50.3688,50.4696,193798.0
2018-04-13 15:50:00,60.1,60.26,59.99,60.06,499596.0,50.478,50.6124,50.3856,50.4444,499596.0
2018-04-16 09:30:00,60.58,60.72,60.46,60.66,71801.0,50.8812,50.9988,50.7804,50.9484,71801.0
2018-04-16 09:40:00,60.66,60.73,60.56,60.63,46023.0,50.9484,51.0072,50.8644,50.9232,46023.0
2018-04-16 09:50:00,60.62,60.71,60.5,60.68,53564.0,50.9148,50.9904,50.814,50.9652,53564.0
2018-04-16 10:00:00,60.69,60.76,60.61,60.73,62671.0,50.9736,51.0324,50.9064,51.0072,62671.0
2018-04-16 10:10:00,60.73,60.8,60.64,60.76,52929.0,51.0072,51.0659,50.9316,51.0324,52929.0
2018-04-16 10:20:00,60.76,60.87,60.71,60.82,53105.0,51.0324,51.1247,50.9904,51.0827,53105.0
2018-04-16 10:30:00,60.82,60.86,60.79,60.85,70694.0,51.0827,51.1163,51.0575,51.1079,70694.0
2018-04-16 10:40:00,60.84,61.19,60.84,61.16,207419.0,51.0995,51.3935,51.0995,51.3683,207419.0
2018-04-16 10:50:00,61.17,61.24,61.13,61.15,78729.0,51.3767,51.4355,51.3431,51.3599,78729.0
2018-04-16 11:00:00,61.15,61.22,61.08,61.08,60401.0,51.3599,51.4187,51.3011,51.3011,60401.0
2018-04-16 11:10:00,61.08,61.34,61.08,61.3,165282.0,51.3011,51.5195,51.3011,51.4859,165282.0
2018-04-16 11:20:00,61.29,61.42,61.28,61.38,111742.0,51.4775,51.5867,51.4691,51.5531,111742.0
2018-04-16 11:30:00,61.4,61.4,61.19,61.27,128758.0,51.5699,51.5699,51.3935,51.4607,128758.0
2018-04-16 11:40:00,61.28,61.36,61.17,61.18,54912.0,51.4691,51.5363,51.3767,51.3851,54912.0
2018-04-16 11:50:00,61.18,61.28,61.16,61.17,47615.0,51.3851,51.4691,51.3683,51.3767,47615.0
2018-04-16 12:00:00,61.18,61.21,61.13,61.2,36298.0,51.3851,51.4103,51.3431,51.4019,36298.0
2018-04-16 12:10:00,61.21,61.22,61.07,61.08,47138.0,51.4103,51.4187,51.2927,51.3011,47138.0
2018-04-16 12:20:00,61.08,61.09,61.0,61.07,40153.0,51.3011,51.3095,51.2339,51.2927,40153.0
2018-04-16 12:30:00,61.07,61.1,60.94,60.94,87057.0,51.2927,51.3179,51.1835,51.1835,87057.0
2018-04-16 12:40:00,60.96,60.98,60.91,60.97,105886.0,51.2003,51.2171,51.1583,51.2087,105886.0
2018-04-16 12:50:00,60.98,61.08,60.96,61.04,83733.0,51.2171,51.3011,51.2003,51.2675,83733.0
2018-04-16 13:00:00,61.05,61.16,61.02,61.1,88065.0,51.2759,51.3683,51.2507,51.3179,88065.0
2018-04-16 13:10:00,61.11,61.19,61.02,61.03,47282.0,51.3263,51.3935,51.2507,51.2591,47282.0
2018-04-16 13:20:00,61.03,61.06,61.02,61.05,34442.0,51.2591,51.2843,51.2507,51.2759,34442.0
2018-04-16 13:30:00,61.05,61.19,61.04,61.17,39189.0,51.2759,51.3935,51.2675,51.3767,39189.0
2018-04-16 13:40:00,61.17,61.24,61.0,61.2,65516.0,51.3767,51.4355,51.2339,51.4019,65516.0
2018-04-16 13:50:00,61.2,61.2,61.0,61.03,44575.0,51.4019,51.4019,51.2339,51.2591,44575.0
2018-04-16 14:00:00,61.02,61.06,60.96,61.02,30520.0,51.2507,51.2843,51.2003,51.2507,30520.0
2018-04-16 14:10:00,61.02,61.08,61.0,61.04,45828.0,51.2507,51.3011,51.2339,51.2675,45828.0
2018-04-16 14:20:00,61.03,61.08,61.02,61.05,32594.0,51.2591,51.3011,51.2507,51.2759,32594.0
2018-04-16 14:30:00,61.04,61.11,60.93,61.11,52543.0,51.2675,51.3263,51.1751,51.3263,52543.0
2018-04-16 14:40:00,61.11,61.19,61.07,61.13,45978.0,51.3263,51.3935,51.2927,51.3431,45978.0
2018-04-16 14:50:00,61.13,61.13,61.02,61.02,47519.0,51.3431,51.3431,51.2507,51.2507,47519.0
2018-04-16 15:00:00,61.01,61.18,60.96,61.17,53827.0,51.2423,51.3851,51.2003,51.3767,53827.0
2018-04-16 15:10:00,61.17,61.17,61.02,61.09,92009.0,51.3767,51.3767,51.2507,51.3095,92009.0
2018-04-16 15:20:00,61.08,61.24,61.01,61.24,101316.0,51.3011,51.4355,51.2423,51.4355,101316.0
2018-04-16 15:30:00,61.24,61.24,61.05,61.07,136134.0,51.4355,51.4355,51.2759,51.2927,136134.0
2018-04-16 15:40:00,61.07,61.13,61.02,61.04,206174.0,51.2927,51.3431,51.2507,51.2675,206174.0
2018-04-16 15:50:00,61.04,61.1,60.87,60.96,395529.0,51.2675,51.3179,51.1247,51.2003,395529.0
2018-04-17 09:30:00,61.45,62.5,61.01,62.34,284034.0,51.6119,52.4938,51.2423,52.3594,284034.0
2018-04-17 09:40:00,62.32,62.41,61.66,62.38,268503.0,52.3426,52.4182,51.7883,52.393,268503.0
2018-04-17 09:50:00,62.34,62.51,62.0,62.28,255197.0,52.3594,52.5022,52.0738,52.309,255197.0
2018-04-17 10:00:00,62.28,62.49,62.13,62.44,135031.0,52.309,52.4854,52.183,52.4434,135031.0
2018-04-17 10:10:00,62.44,62.7,62.35,62.52,304713.0,52.4434,52.6618,52.3678,52.5106,304713.0
2018-04-17 10:20:00,62.51,62.78,62.4,62.59,132449.0,52.5022,52.7289,52.4098,52.5694,132449.0
2018-04-17 10:30:00,62.57,62.6,62.39,62.44,74048.0,52.5526,52.5778,52.4014,52.4434,74048.0
2018-04-17 10:40:00,62.45,62.49,62.4,62.46,54678.0,52.4518,52.4854,52.4098,52.4602,54678.0
2018-04-17 10:50:00,62.45,62.7,62.44,62.57,187151.0,52.4518,52.6618,52.4434,52.5526,187151.0
2018-04-17 11:00:00,62.58,62.58,62.26,62.26,34591.0,52.561,52.561,52.2922,52.2922,34591.0
2018-04-17 11:10:00,62.3,62.37,62.2,62.36,33931.0,52.3258,52.3846,52.2418,52.3762,33931.0
2018-04-17 11:20:00,62.34,62.43,62.29,62.34,53177.0,52.3594,52.435,52.3174,52.3594,53177.0
2018-04-17 11:30:00,62.34,62.45,62.31,62.45,36786.0,52.3594,52.4518,52.3342,52.4518,36786.0
2018-04-17 11:40:00,62.45,62.52,62.33,62.5,52866.0,52.4518,52.5106,52.351,52.4938,52866.0
2018-04-17 11:50:00,62.5,62.52,62.28,62.32,25138.0,52.4938,52.5106,52.309,52.3426,25138.0
2018-04-17 12:00:00,62.32,62.34,62.17,62.25,29824.0,52.3426,52.3594,52.2166,52.2838,29824.0
2018-04-17 12:10:00,62.23,62.24,62.04,62.19,35486.0,52.267,52.2754,52.1074,52.2334,35486.0
2018-04-17 12:20:00,62.19,62.22,62.09,62.1,28921.0,52.2334,52.2586,52.1494,52.1578,28921.0
2018-04-17 12:30:00,62.1,62.15,62.08,62.11,26239.0,52.1578,52.1998,52.141,52.1662,26239.0
2018-04-17 12:40:00,62.12,62.15,62.03,62.1,41191.0,52.1746,52.1998,52.099,52.1578,41191.0
2018-04-17 12:50:00,62.09,62.16,61.93,61.95,27362.0,52.1494,52.2082,52.015,52.0318,27362.0
2018-04-17 13:00:00,61.94,62.08,61.94,61.98,31191.0,52.0234,52.141,52.0234,52.057,31191.0
2018-04-17 13:10:00,61.98,62.02,61.89,61.97,26897.0,52.057,52.0906,51.9814,52.0486,26897.0
2018-04-17 13:20:00,61.98,62.08,61.98,62.08,21180.0,52.057,52.141,52.057,52.141,21180.0
2018-04-17 13:30:00,62.09,62.09,62.03,62.08,34011.0,52.1494,52.1494,52.099,52.141,34011.0
2018-04-17 13:40:00,62.07,62.27,62.07,62.26,31412.0,52.1326,52.3006,52.1326,52.2922,31412.0
2018-04-17 13:50:00,62.26,62.34,62.18,62.34,41696.0,52.2922,52.3594,52.225,52.3594,41696.0
2018-04-17 14:00:00,62.33,62.36,62.15,62.2,67136.0,52.351,52.3762,52.1998,52.2418,67136.0
2018-04-17 14:10:00,62.18,62.2,62.13,62.14,45242.0,52.225,52.2418,52.183,52.1914,45242.0
2018-04-17 14:20:00,62.14,62.19,62.13,62.17,87704.0,52.1914,52.2334,52.183,52.2166,87704.0
2018-04-17 14:30:00,62.18,62.21,62.13,62.18,52400.0,52.225,52.2502,52.183,52.225,52400.0
2018-04-17 14:40:00,62.17,62.27,62.15,62.27,26677.0,52.2166,52.3006,52.1998,52.3006,26677.0
2018-04-17 14:50:00,62.27,62.41,62.24,62.39,196207.0,52.3006,52.4182,52.2754,52.4014,196207.0
2018-04-17 15:00:00,62.38,62.51,62.31,62.48,145119.0,52.393,52.5022,52.3342,52.477,145119.0
2018-04-17 15:10:00,62.48,62.61,62.45,62.58,129782.0,52.477,52.5862,52.4518,52.561,129782.0
2018-04-17 15:20:00,62.58,62.63,62.45,62.46,93550.0,52.561,52.603,52.4518,52.4602,93550.0
2018-04-17 15:30:00,62.46,62.54,62.4,62.47,95680.0,52.4602,52.5274,52.4098,52.4686,95680.0
2018-04-17 15:40:00,62.47,62.51,62.37,62.43,439530.0,52.4686,52.5022,52.3846,52.435,439530.0
2018-04-17 15:50:00,62.43,62.52,62.27,62.28,624328.0,52.435,52.5106,52.3006,52.309,624328.0
2018-04-18 09:30:00,62.39,62.43,61.85,61.85,93086.0,52.4014,52.435,51.9478,51.9478,93086.0
2018-04-18 09:40:00,61.83,62.07,61.72,61.96,40027.0,51.931,52.1326,51.8387,52.0402,40027.0
2018-04-18 09:50:00,61.98,62.05,61.95,61.95,96744.0,52.057,52.1158,52.0318,52.0318,96744.0
2018-04-18 10:00:00,61.94,62.0,61.91,61.94,48777.0,52.0234,52.0738,51.9982,52.0234,48777.0
2018-04-18 10:10:00,61.94,61.95,61.64,61.69,48931.0,52.0234,52.0318,51.7715,51.8135,48931.0
2018-04-18 10:20:00,61.69,61.76,61.51,61.59,74688.0,51.8135,51.8723,51.6623,51.7295,74688.0
2018-04-18 10:30:00,61.59,61.59,61.45,61.56,46732.0,51.7295,51.7295,51.6119,51.7043,46732.0
2018-04-18 10:40:00,61.55,61.56,61.42,61.46,36415.0,51.6959,51.7043,51.5867,51.6203,36415.0
2018-04-18 10:50:00,61.47,61.51,61.42,61.46,48869.0,51.6287,51.6623,51.5867,51.6203,48869.0
2018-04-18 11:00:00,61.46,61.46,61.12,61.24,97622.0,51.6203,51.6203,51.3347,51.4355,97622.0
2018-04-18 11:10:00,61.24,61.29,61.19,61.21,42332.0,51.4355,51.4775,51.3935,51.4103,42332.0
2018-04-18 11:20:00,61.21,61.38,61.17,61.38,73040.0,51.4103,51.5531,51.3767,51.5531,73040.0
2018-04-18 11:30:00,61.37,61.37,61.26,61.27,50774.0,51.5447,51.5447,51.4523,51.4607,50774.0
2018-04-18 11:40:00,61.27,61.28,61.15,61.22,53727.0,51.4607,51.4691,51.3599,51.4187,53727.0
2018-04-18 11:50:00,61.21,61.33,61.15,61.25,35350.0,51.4103,51.5111,51.3599,51.4439,35350.0
2018-04-18 12:00:00,61.24,61.33,61.24,61.33,11788.0,51.4355,51.5111,51.4355,51.5111,11788.0
2018-04-18 12:10:00,61.34,61.37,61.25,61.25,28224.0,51.5195,51.5447,51.4439,51.4439,28224.0
2018-04-18 12:20:00,61.26,61.27,61.13,61.19,29997.0,51.4523,51.4607,51.3431,51.3935,29997.0
2018-04-18 12:30:00,61.19,61.19,61.01,61.02,26121.0,51.3935,51.3935,51.2423,51.2507,26121.0
2018-04-18 12:40:00,61.03,61.03,60.9,60.93,48140.0,51.2591,51.2591,51.1499,51.1751,48140.0
2018-04-18 12:50:00,60.93,61.02,60.93,61.0,26092.0,51.1751,51.2507,51.1751,51.2339,26092.0
2018-04-18 13:00:00,61.0,61.02,60.96,60.98,23617.0,51.2339,51.2507,51.2003,51.2171,23617.0
2018-04-18 13:10:00,60.97,61.08,60.95,61.0,58321.0,51.2087,51.3011,51.1919,51.2339,58321.0
2018-04-18 13:20:00,60.98,61.05,60.93,60.93,41077.0,51.2171,51.2759,51.1751,51.1751,41077.0
2018-04-18 13:30:00,60.93,60.97,60.91,60.92,32570.0,51.1751,51.2087,51.1583,51.1667,32570.0
2018-04-18 13:40:00,60.91,60.91,60.84,60.85,41203.0,51.1583,51.1583,51.0995,51.1079,41203.0
2018-04-18 13:50:00,60.86,60.93,60.85,60.85,24520.0,51.1163,51.1751,51.1079,51.1079,24520.0
2018-04-18 14:00:00,60.87,61.0,60.83,60.96,57761.0,51.1247,51.2339,51.0911,51.2003,57761.0
2018-04-18 14:10:00,60.96,61.0,60.93,60.96,37333.0,51.2003,51.2339,51.1751,51.2003,37333.0
2018-04-18 14:20:00,60.96,61.02,60.93,61.01,35875.0,51.2003,51.2507,51.1751,51.2423,35875.0
2018-04-18 14:30:00,61.02,61.08,61.0,61.02,44821.0,51.2507,51.3011,51.2339,51.2507,44821.0
2018-04-18 14:40:00,61.02,61.11,60.99,61.11,359550.0,51.2507,51.3263,51.2255,51.3263,359550.0
2018-04-18 14:50:00,61.12,61.31,61.12,61.24,46370.0,51.3347,51.4943,51.3347,51.4355,46370.0
2018-04-18 15:00:00,61.24,61.37,61.22,61.33,73686.0,51.4355,51.5447,51.4187,51.5111,73686.0
2018-04-18 15:10:00,61.33,61.34,61.29,61.32,59725.0,51.5111,51.5195,51.4775,51.5027,59725.0
2018-04-18 15:20:00,61.32,61.35,61.28,61.31,57952.0,51.5027,51.5279,51.4691,51.4943,57952.0
2018-04-18 15:30:00,61.3,61.35,61.27,61.31,69328.0,51.4859,51.5279,51.4607,51.4943,69328.0
2018-04-18 15:40:00,61.31,61.31,61.2,61.23,117938.0,51.4943,51.4943,51.4019,51.4271,117938.0
2018-04-18 15:50:00,61.22,61.23,61.14,61.18,357854.0,51.4187,51.4271,51.3515,51.3851,357854.0
2018-04-19 09:30:00,61.18,61.74,61.18,61.51,74139.0,51.3851,51.8555,51.3851,51.6623,74139.0
2018-04-19 09:40:00,61.54,61.56,61.24,61.35,22513.0,51.6875,51.7043,51.4355,51.5279,22513.0
2018-04-19 09:50:00,61.34,61.51,61.3,61.4,60239.0,51.5195,51.6623,51.4859,51.5699,60239.0
2018-04-19 10:00:00,61.4,61.54,61.37,61.43,115088.0,51.5699,51.6875,51.5447,51.5951,115088.0
2018-04-19 10:10:00,61.43,61.55,61.37,61.51,102953.0,51.5951,51.6959,51.5447,51.6623,102953.0
2018-04-19 10:20:00,61.52,61.63,61.42,61.43,62150.0,51.6707,51.7631,51.5867,51.5951,62150.0
2018-04-19 10:30:00,61.43,61.5,61.34,61.36,54462.0,51.5951,51.6539,51.5195,51.5363,54462.0
2018-04-19 10:40:00,61.34,61.34,61.19,61.2,30576.0,51.5195,51.5195,51.3935,51.4019,30576.0
2018-04-19 10:50:00,61.21,61.21,61.1,61.2,27334.0,51.4103,51.4103,51.3179,51.4019,27334.0
2018-04-19 11:00:00,61.21,61.22,61.11,61.18,24209.0,51.4103,51.4187,51.3263,51.3851,24209.0
2018-04-19 11:10:00,61.18,61.21,61.15,61.19,140724.0,51.3851,51.4103,51.3599,51.3935,140724.0
2018-04-19 11:20:00,61.19,61.22,61.18,61.2,41227.0,51.3935,51.4187,51.3851,51.4019,41227.0
2018-04-19 11:30:00,61.19,61.31,61.09,61.15,45053.0,51.3935,51.4943,51.3095,51.3599,45053.0
2018-04-19 11:40:00,61.14,61.23,61.13,61.17,28926.0,51.3515,51.4271,51.3431,51.3767,28926.0
2018-04-19 11:50:00,61.18,61.18,61.11,61.15,33403.0,51.3851,51.3851,51.3263,51.3599,33403.0
2018-04-19 12:00:00,61.14,61.18,61.1,61.17,30372.0,51.3515,51.3851,51.3179,51.3767,30372.0
2018-04-19 12:10:00,61.17,61.18,61.07,61.14,41259.0,51.3767,51.3851,51.2927,51.3515,41259.0
2018-04-19 12:20:00,61.14,61.15,61.1,61.13,150461.0,51.3515,51.3599,51.3179,51.3431,150461.0
2018-04-19 12:30:00,61.13,61.15,61.09,61.11,85774.0,51.3431,51.3599,51.3095,51.3263,85774.0
2018-04-19 12:40:00,61.09,61.13,61.03,61.09,24130.0,51.3095,51.3431,51.2591,51.3095,24130.0
2018-04-19 12:50:00,61.09,61.17,61.08,61.12,23645.0,51.3095,51.3767,51.3011,51.3347,23645.0
2018-04-19 13:00:00,61.12,61.15,61.01,61.02,26764.0,51.3347,51.3599,51.2423,51.2507,26764.0
2018-04-19 13:10:00,61.03,61.04,60.95,60.96,23550.0,51.2591,51.2675,51.1919,51.2003,23550.0
2018-04-19 13:20:00,60.95,60.99,60.86,60.98,47466.0,51.1919,51.2255,51.1163,51.2171,47466.0
2018-04-19 13:30:00,60.99,61.1,60.97,61.07,26290.0,51.2255,51.3179,51.2087,51.2927,26290.0
2018-04-19 13:40:00,61.07,61.11,61.04,61.08,17952.0,51.2927,51.3263,51.2675,51.3011,17952.0
2018-04-19 13:50:00,61.09,61.15,61.07,61.1,23519.0,51.3095,51.3599,51.2927,51.3179,23519.0
2018-04-19 14:00:00,61.09,61.14,61.04,61.05,19972.0,51.3095,51.3515,51.2675,51.2759,19972.0
2018-04-19 14:10:00,61.05,61.16,61.01,61.01,150030.0,51.2759,51.3683,51.2423,51.2423,150030.0
2018-04-19 14:20:00,61.01,61.04,60.9,60.91,28790.0,51.2423,51.2675,51.1499,51.1583,28790.0
2018-04-19 14:30:00,60.91,61.01,60.9,61.01,19660.0,51.1583,51.2423,51.1499,51.2423,19660.0
2018-04-19 14:40:00,61.01,61.08,61.0,61.06,41442.0,51.2423,51.3011,51.2339,51.2843,41442.0
2018-04-19 14:50:00,61.05,61.13,61.03,61.05,46948.0,51.2759,51.3431,51.2591,51.2759,46948.0
2018-04-19 15:00:00,61.06,61.11,61.02,61.03,47595.0,51.2843,51.3263,51.2507,51.2591,47595.0
2018-04-19 15:10:00,61.03,61.04,60.97,60.98,49022.0,51.2591,51.2675,51.2087,51.2171,49022.0
2018-04-19 15:20:00,60.98,60.99,60.88,60.9,53286.0,51.2171,51.2255,51.1331,51.1499,53286.0
2018-04-19 15:30:00,60.88,61.18,60.88,61.11,103610.0,51.1331,51.3851,51.1331,51.3263,103610.0
2018-04-19 15:40:00,61.12,61.17,61.07,61.14,109727.0,51.3347,51.3767,51.2927,51.3515,109727.0
2018-04-19 15:50:00,61.15,61.18,61.04,61.12,350832.0,51.3599,51.3851,51.2675,51.3347,350832.0
2018-04-20 09:30:00,61.23,61.34,61.17,61.25,248165.0,51.4271,51.5195,51.3767,51.4439,248165.0
2018-04-20 09:40:00,61.26,61.35,61.2,61.26,182743.0,51.4523,51.5279,51.4019,51.4523,182743.0
2018-04-20 09:50:00,61.26,61.39,61.23,61.28,88770.0,51.4523,51.5615,51.4271,51.4691,88770.0
2018-04-20 10:00:00,61.27,61.31,61.18,61.3,80834.0,51.4607,51.4943,51.3851,51.4859,80834.0
2018-04-20 10:10:00,61.3,61.33,61.23,61.3,28989.0,51.4859,51.5111,51.4271,51.4859,28989.0
2018-04-20 10:20:00,61.32,61.33,61.22,61.3,51709.0,51.5027,51.5111,51.4187,51.4859,51709.0
2018-04-20 10:30:00,61.3,61.37,61.27,61.34,142138.0,51.4859,51.5447,51.4607,51.5195,142138.0
2018-04-20 10:40:00,61.33,61.34,61.23,61.27,18557.0,51.5111,51.5195,51.4271,51.4607,18557.0
2018-04-20 10:50:00,61.27,61.28,61.19,61.19,24994.0,51.4607,51.4691,51.3935,51.3935,24994.0
2018-04-20 11:00:00,61.18,61.18,61.0,61.0,26440.0,51.3851,51.3851,51.2339,51.2339,26440.0
2018-04-20 11:10:00,60.99,61.01,60.89,60.96,13602.0,51.2255,51.2423,51.1415,51.2003,13602.0
2018-04-20 11:20:00,60.97,61.01,60.86,60.87,48546.0,51.2087,51.2423,51.1163,51.1247,48546.0
2018-04-20 11:30:00,60.87,61.02,60.86,61.01,22191.0,51.1247,51.2507,51.1163,51.2423,22191.0
2018-04-20 11:40:00,61.03,61.03,60.93,61.0,23652.0,51.2591,51.2591,51.1751,51.2339,23652.0
2018-04-20 11:50:00,60.99,61.02,60.89,60.9,34089.0,51.2255,51.2507,51.1415,51.1499,34089.0
2018-04-20 12:00:00,60.91,60.92,60.84,60.92,20458.0,51.1583,51.1667,51.0995,51.1667,20458.0
2018-04-20 12:10:00,60.92,60.92,60.81,60.84,13553.0,51.1667,51.1667,51.0743,51.0995,13553.0
2018-04-20 12:20:00,60.85,60.93,60.81,60.87,27725.0,51.1079,51.1751,51.0743,51.1247,27725.0
2018-04-20 12:30:00,60.87,60.93,60.81,60.88,22203.0,51.1247,51.1751,51.0743,51.1331,22203.0
2018-04-20 12:40:00,60.89,60.97,60.87,60.89,15999.0,51.1415,51.2087,51.1247,51.1415,15999.0
2018-04-20 12:50:00,60.89,61.02,60.89,61.0,9946.0,51.1415,51.2507,51.1415,51.2339,9946.0
2018-04-20 13:00:00,61.0,61.02,60.94,61.0,14588.0,51.2339,51.2507,51.1835,51.2339,14588.0
2018-04-20 13:10:00,60.99,61.1,60.97,61.07,16061.0,51.2255,51.3179,51.2087,51.2927,16061.0
2018-04-20 13:20:00,61.1,61.12,61.0,61.12,18131.0,51.3179,51.3347,51.2339,51.3347,18131.0
2018-04-20 13:30:00,61.12,61.18,61.11,61.18,13620.0,51.3347,51.3851,51.3263,51.3851,13620.0
2018-04-20 13:40:00,61.19,61.19,61.13,61.16,12740.0,51.3935,51.3935,51.3431,51.3683,12740.0
2018-04-20 13:50:00,61.17,61.18,61.13,61.13,11850.0,51.3767,51.3851,51.3431,51.3431,11850.0
2018-04-20 14:00:00,61.13,61.16,61.09,61.12,23165.0,51.3431,51.3683,51.3095,51.3347,23165.0
2018-04-20 14:10:00,61.13,61.13,61.01,61.02,22285.0,51.3431,51.3431,51.2423,51.2507,22285.0
2018-04-20 14:20:00,61.03,61.1,61.01,61.03,35317.0,51.2591,51.3179,51.2423,51.2591,35317.0
2018-04-20 14:30:00,61.03,61.07,60.92,60.94,29615.0,51.2591,51.2927,51.1667,51.1835,29615.0
2018-04-20 14:40:00,60.95,61.01,60.93,60.95,18724.0,51.1919,51.2423,51.1751,51.1919,18724.0
2018-04-20 14:50:00,60.96,61.03,60.9,60.95,38339.0,51.2003,51.2591,51.1499,51.1919,38339.0
2018-04-20 15:00:00,60.95,60.95,60.82,60.85,23505.0,51.1919,51.1919,51.0827,51.1079,23505.0
2018-04-20 15:10:00,60.85,60.96,60.81,60.81,23438.0,51.1079,51.2003,51.0743,51.0743,23438.0
2018-04-20 15:20:00,60.81,60.92,60.8,60.9,25845.0,51.0743,51.1667,51.0659,51.1499,25845.0
2018-04-20 15:30:00,60.89,60.96,60.81,60.96,42720.0,51.1415,51.2003,51.0743,51.2003,42720.0
2018-04-20 15:40:00,60.96,61.01,60.9,60.94,117041.0,51.2003,51.2423,51.1499,51.1835,117041.0
2018-04-20 15:50:00,60.94,61.07,60.89,61.06,233148.0,51.1835,51.2927,51.1415,51.2843,233148.0
2018-04-23 09:30:00,61.5,61.59,61.16,61.29,103334.0,51.6539,51.7295,51.3683,51.4775,103334.0
2018-04-23 09:40:00,61.29,61.31,61.13,61.25,61023.0,51.4775,51.4943,51.3431,51.4439,61023.0
2018-04-23 09:50:00,61.27,61.36,61.17,61.24,51208.0,51.4607,51.5363,51.3767,51.4355,51208.0
2018-04-23 10:00:00,61.26,61.33,61.16,61.2,33947.0,51.4523,51.5111,51.3683,51.4019,33947.0
2018-04-23 10:10:00,61.2,61.23,61.13,61.21,55804.0,51.4019,51.4271,51.3431,51.4103,55804.0
2018-04-23 10:20:00,61.2,61.23,61.11,61.11,19731.0,51.4019,51.4271,51.3263,51.3263,19731.0
2018-04-23 10:30:00,61.11,61.15,60.96,61.15,52333.0,51.3263,51.3599,51.2003,51.3599,52333.0
2018-04-23 10:40:00,61.15,61.16,61.04,61.06,32643.0,51.3599,51.3683,51.2675,51.2843,32643.0
2018-04-23 10:50:00,61.06,61.08,61.0,61.06,15977.0,51.2843,51.3011,51.2339,51.2843,15977.0
2018-04-23 11:00:00,61.07,61.07,60.97,61.05,21043.0,51.2927,51.2927,51.2087,51.2759,21043.0
2018-04-23 11:10:00,61.09,61.22,61.07,61.2,17638.0,51.3095,51.4187,51.2927,51.4019,17638.0
2018-04-23 11:20:00,61.19,61.22,61.16,61.2,21425.0,51.3935,51.4187,51.3683,51.4019,21425.0
2018-04-23 11:30:00,61.2,61.22,60.99,61.0,77071.0,51.4019,51.4187,51.2255,51.2339,77071.0
2018-04-23 11:40:00,61.01,61.14,61.0,61.07,32171.0,51.2423,51.3515,51.2339,51.2927,32171.0
2018-04-23 11:50:00,61.06,61.16,61.06,61.16,20521.0,51.2843,51.3683,51.2843,51.3683,20521.0
2018-04-23 12:00:00,61.17,61.21,61.14,61.17,11608.0,51.3767,51.4103,51.3515,51.3767,11608.0
2018-04-23 12:10:00,61.16,61.2,61.05,61.05,22351.0,51.3683,51.4019,51.2759,51.2759,22351.0
2018-04-23 12:20:00,61.05,61.13,61.05,61.09,13074.0,51.2759,51.3431,51.2759,51.3095,13074.0
2018-04-23 12:30:00,61.09,61.13,61.06,61.1,15412.0,51.3095,51.3431,51.2843,51.3179,15412.0
2018-04-23 12:40:00,61.1,61.13,61.06,61.07,8515.0,51.3179,51.3431,51.2843,51.2927,8515.0
2018-04-23 12:50:00,61.07,61.1,61.0,61.05,26836.0,51.2927,51.3179,51.2339,51.2759,26836.0
2018-04-23 13:00:00,61.06,61.14,61.05,61.1,77180.0,51.2843,51.3515,51.2759,51.3179,77180.0
2018-04-23 13:10:00,61.11,61.15,61.04,61.11,33140.0,51.3263,51.3599,51.2675,51.3263,33140.0
2018-04-23 13:20:00,61.12,61.19,61.11,61.18,11407.0,51.3347,51.3935,51.3263,51.3851,11407.0
2018-04-23 13:30:00,61.17,61.21,61.15,61.15,30036.0,51.3767,51.4103,51.3599,51.3599,30036.0
2018-04-23 13:40:00,61.15,61.16,61.05,61.15,29888.0,51.3599,51.3683,51.2759,51.3599,29888.0
2018-04-23 13:50:00,61.16,61.32,61.15,61.32,18599.0,51.3683,51.5027,51.3599,51.5027,18599.0
2018-04-23 14:00:00,61.32,61.36,61.19,61.21,29412.0,51.5027,51.5363,51.3935,51.4103,29412.0
2018-04-23 14:10:00,61.22,61.24,61.13,61.14,21527.0,51.4187,51.4355,51.3431,51.3515,21527.0
2018-04-23 14:20:00,61.14,61.15,61.04,61.15,33980.0,51.3515,51.3599,51.2675,51.3599,33980.0
2018-04-23 14:30:00,61.13,61.19,61.06,61.14,23123.0,51.3431,51.3935,51.2843,51.3515,23123.0
2018-04-23 14:40:00,61.14,61.19,61.13,61.16,15458.0,51.3515,51.3935,51.3431,51.3683,15458.0
2018-04-23 14:50:00,61.16,61.17,61.04,61.07,48760.0,51.3683,51.3767,51.2675,51.2927,48760.0
2018-04-23 15:00:00,61.06,61.2,61.06,61.17,40337.0,51.2843,51.4019,51.2843,51.3767,40337.0
2018-04-23 15:10:00,61.17,61.21,61.15,61.19,53899.0,51.3767,51.4103,51.3599,51.3935,53899.0
2018-04-23 15:20:00,61.19,61.24,61.19,61.21,21007.0,51.3935,51.4355,51.3935,51.4103,21007.0
2018-04-23 15:30:00,61.21,61.21,61.01,61.03,117340.0,51.4103,51.4103,51.2423,51.2591,117340.0
2018-04-23 15:40:00,61.03,61.2,61.02,61.2,55815.0,51.2591,51.4019,51.2507,51.4019,55815.0
2018-04-23 15:50:00,61.19,61.24,61.19,61.22,145122.0,51.3935,51.4355,51.3935,51.4187,145122.0
2018-04-24 09:30:00,61.33,61.4,61.11,61.37,117051.0,51.5111,51.5699,51.3263,51.5447,117051.0
2018-04-24 09:40:00,61.4,61.49,61.26,61.26,54603.0,51.5699,51.6455,51.4523,51.4523,54603.0
2018-04-24 09:50:00,61.27,61.27,61.15,61.24,24346.0,51.4607,51.4607,51.3599,51.4355,24346.0
2018-04-24 10:00:00,61.25,61.36,61.22,61.29,38273.0,51.4439,51.5363,51.4187,51.4775,38273.0
2018-04-24 10:10:00,61.3,61.34,61.24,61.25,59762.0,51.4859,51.5195,51.4355,51.4439,59762.0
2018-04-24 10:20:00,61.25,61.27,61.19,61.19,34904.0,51.4439,51.4607,51.3935,51.3935,34904.0
2018-04-24 10:30:00,61.18,61.22,61.06,61.22,29840.0,51.3851,51.4187,51.2843,51.4187,29840.0
2018-04-24 10:40:00,61.21,61.26,61.16,61.26,15043.0,51.4103,51.4523,51.3683,51.4523,15043.0
2018-04-24 10:50:00,61.26,61.33,61.23,61.26,21206.0,51.4523,51.5111,51.4271,51.4523,21206.0
2018-04-24 11:00:00,61.26,61.31,61.15,61.18,20585.0,51.4523,51.4943,51.3599,51.3851,20585.0
2018-04-24 11:10:00,61.16,61.28,61.12,61.24,29928.0,51.3683,51.4691,51.3347,51.4355,29928.0
2018-04-24 11:20:00,61.27,61.48,61.25,61.48,18762.0,51.4607,51.6371,51.4439,51.6371,18762.0
2018-04-24 11:30:00,61.48,61.49,61.34,61.46,14958.0,51.6371,51.6455,51.5195,51.6203,14958.0
2018-04-24 11:40:00,61.46,61.47,61.28,61.29,57839.0,51.6203,51.6287,51.4691,51.4775,57839.0
2018-04-24 11:50:00,61.29,61.33,61.25,61.26,17223.0,51.4775,51.5111,51.4439,51.4523,17223.0
2018-04-24 12:00:00,61.24,61.28,61.14,61.17,14908.0,51.4355,51.4691,51.3515,51.3767,14908.0
2018-04-24 12:10:00,61.16,61.19,60.98,61.0,18892.0,51.3683,51.3935,51.2171,51.2339,18892.0
2018-04-24 12:20:00,60.99,61.11,60.98,61.03,20692.0,51.2255,51.3263,51.2171,51.2591,20692.0
2018-04-24 12:30:00,61.02,61.03,60.92,61.02,13883.0,51.2507,51.2591,51.1667,51.2507,13883.0
2018-04-24 12:40:00,61.02,61.02,60.93,60.98,11248.0,51.2507,51.2507,51.1751,51.2171,11248.0
2018-04-24 12:50:00,60.98,60.99,60.77,60.78,37107.0,51.2171,51.2255,51.0407,51.0491,37107.0
2018-04-24 13:00:00,60.78,60.93,60.78,60.93,24953.0,51.0491,51.1751,51.0491,51.1751,24953.0
2018-04-24 13:10:00,60.94,60.95,60.81,60.82,41104.0,51.1835,51.1919,51.0743,51.0827,41104.0
2018-04-24 13:20:00,60.82,60.86,60.69,60.71,27392.0,51.0827,51.1163,50.9736,50.9904,27392.0
2018-04-24 13:30:00,60.71,60.72,60.59,60.6,36366.0,50.9904,50.9988,50.8896,50.898,36366.0
2018-04-24 13:40:00,60.59,60.66,60.49,60.62,134708.0,50.8896,50.9484,50.8056,50.9148,134708.0
2018-04-24 13:50:00,60.61,60.61,60.38,60.46,31182.0,50.9064,50.9064,50.7132,50.7804,31182.0
2018-04-24 14:00:00,60.45,60.45,60.28,60.36,31480.0,50.772,50.772,50.6292,50.6964,31480.0
2018-04-24 14:10:00,60.34,60.48,60.34,60.44,42309.0,50.6796,50.7972,50.6796,50.7636,42309.0
2018-04-24 14:20:00,60.44,60.51,60.31,60.33,33280.0,50.7636,50.8224,50.6544,50.6712,33280.0
2018-04-24 14:30:00,60.32,60.43,60.26,60.27,38705.0,50.6628,50.7552,50.6124,50.6208,38705.0
2018-04-24 14:40:00,60.27,60.46,60.27,60.4,35404.0,50.6208,50.7804,50.6208,50.73,35404.0
2018-04-24 14:50:00,60.41,60.51,60.34,60.46,34115.0,50.7384,50.8224,50.6796,50.7804,34115.0
2018-04-24 15:00:00,60.46,60.64,60.45,60.6,50981.0,50.7804,50.9316,50.772,50.898,50981.0
2018-04-24 15:10:00,60.6,60.68,60.53,60.62,52143.0,50.898,50.9652,50.8392,50.9148,52143.0
2018-04-24 15:20:00,60.61,60.69,60.57,60.59,53442.0,50.9064,50.9736,50.8728,50.8896,53442.0
2018-04-24 15:30:00,60.58,60.59,60.49,60.56,69373.0,50.8812,50.8896,50.8056,50.8644,69373.0
2018-04-24 15:40:00,60.54,60.7,60.45,60.65,123086.0,50.8476,50.982,50.772,50.94,123086.0
2018-04-24 15:50:00,60.65,60.76,60.64,60.71,273224.0,50.94,51.0324,50.9316,50.9904,273224.0
2018-04-25 09:30:00,60.8,60.97,60.5,60.52,70992.0,51.0659,51.2087,50.814,50.8308,70992.0
2018-04-25 09:40:00,60.52,60.53,60.23,60.28,29864.0,50.8308,50.8392,50.5872,50.6292,29864.0
2018-04-25 09:50:00,60.27,60.43,60.26,60.33,33597.0,50.6208,50.7552,50.6124,50.6712,33597.0
2018-04-25 10:00:00,60.33,60.34,60.09,60.09,60602.0,50.6712,50.6796,50.4696,50.4696,60602.0
2018-04-25 10:10:00,60.09,60.19,60.01,60.01,40812.0,50.4696,50.5536,50.4024,50.4024,40812.0
2018-04-25 10:20:00,60.02,60.17,59.98,60.09,49761.0,50.4108,50.5368,50.3772,50.4696,49761.0
2018-04-25 10:30:00,60.1,60.26,60.09,60.19,67599.0,50.478,50.6124,50.4696,50.5536,67599.0
2018-04-25 10:40:00,60.18,60.34,60.17,60.26,30716.0,50.5452,50.6796,50.5368,50.6124,30716.0
2018-04-25 10:50:00,60.27,60.27,60.14,60.18,25341.0,50.6208,50.6208,50.5116,50.5452,25341.0
2018-04-25 11:00:00,60.17,60.23,60.01,60.01,38271.0,50.5368,50.5872,50.4024,50.4024,38271.0
2018-04-25 11:10:00,60.04,60.09,59.96,60.0,24030.0,50.4276,50.4696,50.3604,50.394,24030.0
2018-04-25 11:20:00,60.0,60.11,59.96,60.08,44680.0,50.394,50.4864,50.3604,50.4612,44680.0
2018-04-25 11:30:00,60.08,60.1,60.05,60.08,46206.0,50.4612,50.478,50.436,50.4612,46206.0
2018-04-25 11:40:00,60.07,60.13,60.06,60.07,27667.0,50.4528,50.5032,50.4444,50.4528,27667.0
2018-04-25 11:50:00,60.06,60.17,60.01,60.02,56786.0,50.4444,50.5368,50.4024,50.4108,56786.0
2018-04-25 12:00:00,60.01,60.1,60.0,60.07,115556.0,50.4024,50.478,50.394,50.4528,115556.0
2018-04-25 12:10:00,60.07,60.08,60.01,60.07,28092.0,50.4528,50.4612,50.4024,50.4528,28092.0
2018-04-25 12:20:00,60.07,60.21,60.04,60.21,51530.0,50.4528,50.5704,50.4276,50.5704,51530.0
2018-04-25 12:30:00,60.2,60.28,60.16,60.21,36596.0,50.562,50.6292,50.5284,50.5704,36596.0
2018-04-25 12:40:00,60.2,60.29,60.17,60.23,24779.0,50.562,50.6376,50.5368,50.5872,24779.0
2018-04-25 12:50:00,60.24,60.28,60.19,60.26,15161.0,50.5956,50.6292,50.5536,50.6124,15161.0
2018-04-25 13:00:00,60.26,60.39,60.25,60.33,17434.0,50.6124,50.7216,50.604,50.6712,17434.0
2018-04-25 13:10:00,60.33,60.34,60.21,60.23,18027.0,50.6712,50.6796,50.5704,50.5872,18027.0
2018-04-25 13:20:00,60.23,60.26,60.19,60.2,23550.0,50.5872,50.6124,50.5536,50.562,23550.0
2018-04-25 13:30:00,60.22,60.33,60.21,60.24,19063.0,50.5788,50.6712,50.5704,50.5956,19063.0
2018-04-25 13:40:00,60.24,60.33,60.2,60.26,18879.0,50.5956,50.6712,50.562,50.6124,18879.0
2018-04-25 13:50:00,60.27,60.33,60.21,60.33,17519.0,50.6208,50.6712,50.5704,50.6712,17519.0
2018-04-25 14:00:00,60.33,60.36,60.24,60.28,77287.0,50.6712,50.6964,50.5956,50.6292,77287.0
2018-04-25 14:10:00,60.28,60.34,60.21,60.29,58419.0,50.6292,50.6796,50.5704,50.6376,58419.0
2018-04-25 14:20:00,60.3,60.36,60.26,60.34,35175.0,50.646,50.6964,50.6124,50.6796,35175.0
2018-04-25 14:30:00,60.34,60.51,60.33,60.5,42769.0,50.6796,50.8224,50.6712,50.814,42769.0
2018-04-25 14:40:00,60.5,60.56,60.44,60.52,35806.0,50.814,50.8644,50.7636,50.8308,35806.0
2018-04-25 14:50:00,60.52,60.68,60.5,60.64,44490.0,50.8308,50.9652,50.814,50.9316,44490.0
2018-04-25 15:00:00,60.66,60.67,60.56,60.57,37132.0,50.9484,50.9568,50.8644,50.8728,37132.0
2018-04-25 15:10:00,60.59,60.65,60.55,60.56,39163.0,50.8896,50.94,50.856,50.8644,39163.0
2018-04-25 15:20:00,60.57,60.6,60.5,60.52,87057.0,50.8728,50.898,50.814,50.8308,87057.0
2018-04-25 15:30:00,60.51,60.56,60.36,60.36,70891.0,50.8224,50.8644,50.6964,50.6964,70891.0
2018-04-25 15:40:00,60.37,60.41,60.17,60.24,112536.0,50.7048,50.7384,50.5368,50.5956,112536.0
2018-04-25 15:50:00,60.24,60.31,60.08,60.3,534954.0,50.5956,50.6544,50.4612,50.646,534954.0
2018-04-26 09:30:00,60.36,60.42,60.07,60.37,52041.0,50.6964,50.7468,50.4528,50.7048,52041.0
2018-04-26 09:40:00,60.39,60.39,59.98,60.05,29793.0,50.7216,50.7216,50.3772,50.436,29793.0
2018-04-26 09:50:00,60.06,60.37,60.01,60.33,43000.0,50.4444,50.7048,50.4024,50.6712,43000.0
2018-04-26 10:00:00,60.33,60.41,60.22,60.38,22762.0,50.6712,50.7384,50.5788,50.7132,22762.0
2018-04-26 10:10:00,60.4,60.45,60.3,60.32,20797.0,50.73,50.772,50.646,50.6628,20797.0
2018-04-26 10:20:00,60.32,60.44,60.28,60.39,33361.0,50.6628,50.7636,50.6292,50.7216,33361.0
2018-04-26 10:30:00,60.4,60.55,60.4,60.51,27233.0,50.73,50.856,50.73,50.8224,27233.0
2018-04-26 10:40:00,60.51,60.54,60.41,60.45,19528.0,50.8224,50.8476,50.7384,50.772,19528.0
2018-04-26 10:50:00,60.44,60.64,60.44,60.58,17094.0,50.7636,50.9316,50.7636,50.8812,17094.0
2018-04-26 11:00:00,60.57,60.66,60.54,60.62,22499.0,50.8728,50.9484,50.8476,50.9148,22499.0
2018-04-26 11:10:00,60.63,60.67,60.55,60.6,21425.0,50.9232,50.9568,50.856,50.898,21425.0
2018-04-26 11:20:00,60.59,60.61,60.55,60.6,21121.0,50.8896,50.9064,50.856,50.898,21121.0
2018-04-26 11:30:00,60.59,60.6,60.5,60.6,21268.0,50.8896,50.898,50.814,50.898,21268.0
2018-04-26 11:40:00,60.6,60.6,60.53,60.55,16706.0,50.898,50.898,50.8392,50.856,16706.0
2018-04-26 11:50:00,60.56,60.71,60.53,60.71,18833.0,50.8644,50.9904,50.8392,50.9904,18833.0
2018-04-26 12:00:00,60.71,60.74,60.67,60.72,14930.0,50.9904,51.0156,50.9568,50.9988,14930.0
2018-04-26 12:10:00,60.72,60.78,60.65,60.78,26071.0,50.9988,51.0491,50.94,51.0491,26071.0
2018-04-26 12:20:00,60.78,60.8,60.71,60.72,17283.0,51.0491,51.0659,50.9904,50.9988,17283.0
2018-04-26 12:30:00,60.72,60.72,60.63,60.65,23027.0,50.9988,50.9988,50.9232,50.94,23027.0
2018-04-26 12:40:00,60.66,60.7,60.62,60.64,13431.0,50.9484,50.982,50.9148,50.9316,13431.0
2018-04-26 12:50:00,60.65,60.69,60.62,60.67,22293.0,50.94,50.9736,50.9148,50.9568,22293.0
2018-04-26 13:00:00,60.66,60.77,60.66,60.77,13264.0,50.9484,51.0407,50.9484,51.0407,13264.0
2018-04-26 13:10:00,60.77,60.88,60.76,60.84,18638.0,51.0407,51.1331,51.0324,51.0995,18638.0
2018-04-26 13:20:00,60.85,60.87,60.79,60.83,18090.0,51.1079,51.1247,51.0575,51.0911,18090.0
2018-04-26 13:30:00,60.82,60.82,60.73,60.76,21131.0,51.0827,51.0827,51.0072,51.0324,21131.0
2018-04-26 13:40:00,60.76,60.79,60.72,60.78,31218.0,51.0324,51.0575,50.9988,51.0491,31218.0
2018-04-26 13:50:00,60.78,60.78,60.72,60.76,16240.0,51.0491,51.0491,50.9988,51.0324,16240.0
2018-04-26 14:00:00,60.75,60.78,60.68,60.71,24484.0,51.024,51.0491,50.9652,50.9904,24484.0
2018-04-26 14:10:00,60.7,60.72,60.66,60.67,24755.0,50.982,50.9988,50.9484,50.9568,24755.0
2018-04-26 14:20:00,60.68,60.71,60.66,60.7,20759.0,50.9652,50.9904,50.9484,50.982,20759.0
2018-04-26 14:30:00,60.7,60.71,60.6,60.66,32591.0,50.982,50.9904,50.898,50.9484,32591.0
2018-04-26 14:40:00,60.66,60.78,60.61,60.61,21369.0,50.9484,51.0491,50.9064,50.9064,21369.0
2018-04-26 14:50:00,60.61,60.71,60.61,60.69,19345.0,50.9064,50.9904,50.9064,50.9736,19345.0
2018-04-26 15:00:00,60.7,60.72,60.65,60.65,35313.0,50.982,50.9988,50.94,50.94,35313.0
2018-04-26 15:10:00,60.66,60.71,60.63,60.68,24846.0,50.9484,50.9904,50.9232,50.9652,24846.0
2018-04-26 15:20:00,60.68,60.68,60.56,60.58,22909.0,50.9652,50.9652,50.8644,50.8812,22909.0
2018-04-26 15:30:00,60.58,60.59,60.51,60.53,58478.0,50.8812,50.8896,50.8224,50.8392,58478.0
2018-04-26 15:40:00,60.52,60.59,60.5,60.59,114854.0,50.8308,50.8896,50.814,50.8896,114854.0
2018-04-26 15:50:00,60.59,60.66,60.53,60.61,120975.0,50.8896,50.9484,50.8392,50.9064,120975.0
2018-04-27 09:30:00,60.53,60.7,60.43,60.59,52306.0,50.8392,50.982,50.7552,50.8896,52306.0
2018-04-27 09:40:00,60.57,60.81,60.57,60.74,16160.0,50.8728,51.0743,50.8728,51.0156,16160.0
2018-04-27 09:50:00,60.75,60.82,60.65,60.82,22255.0,51.024,51.0827,50.94,51.0827,22255.0
2018-04-27 10:00:00,60.81,60.96,60.78,60.84,23999.0,51.0743,51.2003,51.0491,51.0995,23999.0
2018-04-27 10:10:00,60.83,60.84,60.68,60.71,22772.0,51.0911,51.0995,50.9652,50.9904,22772.0
2018-04-27 10:20:00,60.7,60.79,60.69,60.77,14823.0,50.982,51.0575,50.9736,51.0407,14823.0
2018-04-27 10:30:00,60.76,60.76,60.64,60.67,18054.0,51.0324,51.0324,50.9316,50.9568,18054.0
2018-04-27 10:40:00,60.68,60.71,60.51,60.54,13839.0,50.9652,50.9904,50.8224,50.8476,13839.0
2018-04-27 10:50:00,60.54,60.61,60.53,60.54,21018.0,50.8476,50.9064,50.8392,50.8476,21018.0
2018-04-27 11:00:00,60.55,60.59,60.52,60.58,17688.0,50.856,50.8896,50.8308,50.8812,17688.0
2018-04-27 11:10:00,60.55,60.6,60.52,60.52,18060.0,50.856,50.898,50.8308,50.8308,18060.0
2018-04-27 11:20:00,60.53,60.61,60.52,60.61,15477.0,50.8392,50.9064,50.8308,50.9064,15477.0
2018-04-27 11:30:00,60.59,60.61,60.53,60.56,20842.0,50.8896,50.9064,50.8392,50.8644,20842.0
2018-04-27 11:40:00,60.56,60.57,60.51,60.52,12583.0,50.8644,50.8728,50.8224,50.8308,12583.0
2018-04-27 11:50:00,60.52,60.56,60.49,60.51,14448.0,50.8308,50.8644,50.8056,50.8224,14448.0
2018-04-27 12:00:00,60.51,60.61,60.51,60.55,17133.0,50.8224,50.9064,50.8224,50.856,17133.0
2018-04-27 12:10:00,60.55,60.61,60.53,60.6,19644.0,50.856,50.9064,50.8392,50.898,19644.0
2018-04-27 12:20:00,60.59,60.69,60.59,60.69,29225.0,50.8896,50.9736,50.8896,50.9736,29225.0
2018-04-27 12:30:00,60.68,60.71,60.62,60.65,31144.0,50.9652,50.9904,50.9148,50.94,31144.0
2018-04-27 12:40:00,60.65,60.73,60.62,60.72,14961.0,50.94,51.0072,50.9148,50.9988,14961.0
2018-04-27 12:50:00,60.72,60.81,60.69,60.75,20584.0,50.9988,51.0743,50.9736,51.024,20584.0
2018-04-27 13:00:00,60.76,60.78,60.74,60.77,14932.0,51.0324,51.0491,51.0156,51.0407,14932.0
2018-04-27 13:10:00,60.76,60.8,60.72,60.76,13112.0,51.0324,51.0659,50.9988,51.0324,13112.0
2018-04-27 13:20:00,60.76,60.76,60.72,60.75,11722.0,51.0324,51.0324,50.9988,51.024,11722.0
2018-04-27 13:30:00,60.75,60.76,60.66,60.73,78057.0,51.024,51.0324,50.9484,51.0072,78057.0
2018-04-27 13:40:00,60.75,60.75,60.71,60.72,19725.0,51.024,51.024,50.9904,50.9988,19725.0
2018-04-27 13:50:00,60.73,60.76,60.72,60.74,20549.0,51.0072,51.0324,50.9988,51.0156,20549.0
2018-04-27 14:00:00,60.75,60.75,60.71,60.74,14684.0,51.024,51.024,50.9904,51.0156,14684.0
2018-04-27 14:10:00,60.74,60.76,60.73,60.75,21774.0,51.0156,51.0324,51.0072,51.024,21774.0
2018-04-27 14:20:00,60.75,60.76,60.73,60.74,20217.0,51.024,51.0324,51.0072,51.0156,20217.0
2018-04-27 14:30:00,60.74,60.77,60.72,60.74,18397.0,51.0156,51.0407,50.9988,51.0156,18397.0
2018-04-27 14:40:00,60.74,60.76,60.71,60.74,15781.0,51.0156,51.0324,50.9904,51.0156,15781.0
2018-04-27 14:50:00,60.75,60.8,60.75,60.8,16256.0,51.024,51.0659,51.024,51.0659,16256.0
2018-04-27 15:00:00,60.79,60.89,60.79,60.85,30337.0,51.0575,51.1415,51.0575,51.1079,30337.0
2018-04-27 15:10:00,60.85,60.88,60.79,60.85,35085.0,51.1079,51.1331,51.0575,51.1079,35085.0
2018-04-27 15:20:00,60.85,60.88,60.82,60.86,43806.0,51.1079,51.1331,51.0827,51.1163,43806.0
2018-04-27 15:30:00,60.86,60.93,60.85,60.93,51760.0,51.1163,51.1751,51.1079,51.1751,51760.0
2018-04-27 15:40:00,60.92,61.0,60.88,61.0,76615.0,51.1667,51.2339,51.1331,51.2339,76615.0
2018-04-27 15:50:00,61.0,61.01,60.92,60.98,172729.0,51.2339,51.2423,51.1667,51.2171,172729.0
2018-04-30 09:30:00,61.1,61.19,60.95,61.1,83560.0,51.3179,51.3935,51.1919,51.3179,83560.0
2018-04-30 09:40:00,61.12,61.22,61.08,61.09,42374.0,51.3347,51.4187,51.3011,51.3095,42374.0
2018-04-30 09:50:00,61.08,61.13,61.01,61.09,35227.0,51.3011,51.3431,51.2423,51.3095,35227.0
2018-04-30 10:00:00,61.08,61.12,61.01,61.02,45156.0,51.3011,51.3347,51.2423,51.2507,45156.0
2018-04-30 10:10:00,61.03,61.04,60.88,60.9,38144.0,51.2591,51.2675,51.1331,51.1499,38144.0
2018-04-30 10:20:00,60.89,60.91,60.79,60.88,35728.0,51.1415,51.1583,51.0575,51.1331,35728.0
2018-04-30 10:30:00,60.9,60.98,60.87,60.98,35294.0,51.1499,51.2171,51.1247,51.2171,35294.0
2018-04-30 10:40:00,60.98,61.03,60.94,61.0,22659.0,51.2171,51.2591,51.1835,51.2339,22659.0
2018-04-30 10:50:00,61.01,61.01,60.92,60.95,41829.0,51.2423,51.2423,51.1667,51.1919,41829.0
2018-04-30 11:00:00,60.96,61.1,60.96,61.07,35110.0,51.2003,51.3179,51.2003,51.2927,35110.0
2018-04-30 11:10:00,61.07,61.25,61.06,61.2,46362.0,51.2927,51.4439,51.2843,51.4019,46362.0
2018-04-30 11:20:00,61.19,61.19,61.06,61.13,27155.0,51.3935,51.3935,51.2843,51.3431,27155.0
2018-04-30 11:30:00,61.12,61.15,61.03,61.03,34413.0,51.3347,51.3599,51.2591,51.2591,34413.0
2018-04-30 11:40:00,61.03,61.05,60.91,60.92,55092.0,51.2591,51.2759,51.1583,51.1667,55092.0
2018-04-30 11:50:00,60.93,61.03,60.9,61.03,20744.0,51.1751,51.2591,51.1499,51.2591,20744.0
2018-04-30 12:00:00,61.04,61.05,60.93,60.95,20590.0,51.2675,51.2759,51.1751,51.1919,20590.0
2018-04-30 12:10:00,60.94,60.98,60.88,60.9,17800.0,51.1835,51.2171,51.1331,51.1499,17800.0
2018-04-30 12:20:00,60.91,60.96,60.89,60.96,8675.0,51.1583,51.2003,51.1415,51.2003,8675.0
2018-04-30 12:30:00,60.96,60.96,60.9,60.9,17254.0,51.2003,51.2003,51.1499,51.1499,17254.0
2018-04-30 12:40:00,60.88,60.91,60.84,60.87,10193.0,51.1331,51.1583,51.0995,51.1247,10193.0
2018-04-30 12:50:00,60.86,60.88,60.78,60.86,13472.0,51.1163,51.1331,51.0491,51.1163,13472.0
2018-04-30 13:00:00,60.87,60.88,60.82,60.84,9389.0,51.1247,51.1331,51.0827,51.0995,9389.0
2018-04-30 13:10:00,60.83,60.83,60.72,60.75,16416.0,51.0911,51.0911,50.9988,51.024,16416.0
2018-04-30 13:20:00,60.74,60.81,60.68,60.79,41064.0,51.0156,51.0743,50.9652,51.0575,41064.0
2018-04-30 13:30:00,60.8,60.83,60.74,60.8,98211.0,51.0659,51.0911,51.0156,51.0659,98211.0
2018-04-30 13:40:00,60.8,60.84,60.77,60.82,29650.0,51.0659,51.0995,51.0407,51.0827,29650.0
2018-04-30 13:50:00,60.83,60.84,60.74,60.82,15134.0,51.0911,51.0995,51.0156,51.0827,15134.0
2018-04-30 14:00:00,60.82,60.82,60.58,60.6,20669.0,51.0827,51.0827,50.8812,50.898,20669.0
2018-04-30 14:10:00,60.62,60.62,60.53,60.6,19120.0,50.9148,50.9148,50.8392,50.898,19120.0
2018-04-30 14:20:00,60.6,60.66,60.58,60.59,15201.0,50.898,50.9484,50.8812,50.8896,15201.0
2018-04-30 14:30:00,60.58,60.63,60.54,60.59,17536.0,50.8812,50.9232,50.8476,50.8896,17536.0
2018-04-30 14:40:00,60.58,60.61,60.53,60.59,19441.0,50.8812,50.9064,50.8392,50.8896,19441.0
2018-04-30 14:50:00,60.59,60.62,60.54,60.6,24407.0,50.8896,50.9148,50.8476,50.898,24407.0
2018-04-30 15:00:00,60.6,60.61,60.51,60.52,25033.0,50.898,50.9064,50.8224,50.8308,25033.0
2018-04-30 15:10:00,60.53,60.56,60.51,60.55,45024.0,50.8392,50.8644,50.8224,50.856,45024.0
2018-04-30 15:20:00,60.55,60.57,60.41,60.44,37180.0,50.856,50.8728,50.7384,50.7636,37180.0
2018-04-30 15:30:00,60.44,60.58,60.44,60.55,81826.0,50.7636,50.8812,50.7636,50.856,81826.0
2018-04-30 15:40:00,60.55,60.59,60.5,60.55,88689.0,50.856,50.8896,50.814,50.856,88689.0
2018-04-30 15:50:00,60.54,60.54,60.3,60.3,204083.0,50.8476,50.8476,50.646,50.646,204083.0
2018-05-01 09:30:00,60.32,60.32,60.07,60.17,68295.0,50.6628,50.6628,50.4528,50.5368,68295.0
2018-05-01 09:40:00,60.16,60.28,60.08,60.18,24101.0,50.5284,50.6292,50.4612,50.5452,24101.0
2018-05-01 09:50:00,60.19,60.35,60.14,60.32,36142.0,50.5536,50.688,50.5116,50.6628,36142.0
2018-05-01 10:00:00,60.31,60.38,60.21,60.34,80188.0,50.6544,50.7132,50.5704,50.6796,80188.0
2018-05-01 10:10:00,60.33,60.4,60.28,60.33,64485.0,50.6712,50.73,50.6292,50.6712,64485.0
2018-05-01 10:20:00,60.33,60.48,60.32,60.35,40890.0,50.6712,50.7972,50.6628,50.688,40890.0
2018-05-01 10:30:00,60.34,60.39,60.33,60.39,71337.0,50.6796,50.7216,50.6712,50.7216,71337.0
2018-05-01 10:40:00,60.4,60.43,60.38,60.4,29686.0,50.73,50.7552,50.7132,50.73,29686.0
2018-05-01 10:50:00,60.41,60.51,60.37,60.39,48239.0,50.7384,50.8224,50.7048,50.7216,48239.0
2018-05-01 11:00:00,60.39,60.39,60.32,60.37,52248.0,50.7216,50.7216,50.6628,50.7048,52248.0
2018-05-01 11:10:00,60.38,60.44,60.33,60.4,35959.0,50.7132,50.7636,50.6712,50.73,35959.0
2018-05-01 11:20:00,60.41,60.48,60.4,60.41,31613.0,50.7384,50.7972,50.73,50.7384,31613.0
2018-05-01 11:30:00,60.42,60.44,60.38,60.4,30576.0,50.7468,50.7636,50.7132,50.73,30576.0
2018-05-01 11:40:00,60.4,60.42,60.27,60.29,45783.0,50.73,50.7468,50.6208,50.6376,45783.0
2018-05-01 11:50:00,60.28,60.31,60.1,60.13,52133.0,50.6292,50.6544,50.478,50.5032,52133.0
2018-05-01 12:00:00,60.11,60.13,60.04,60.07,21905.0,50.4864,50.5032,50.4276,50.4528,21905.0
2018-05-01 12:10:00,60.06,60.12,60.04,60.08,17667.0,50.4444,50.4948,50.4276,50.4612,17667.0
2018-05-01 12:20:00,60.07,60.16,60.04,60.15,19008.0,50.4528,50.5284,50.4276,50.52,19008.0
2018-05-01 12:30:00,60.14,60.19,60.11,60.14,16685.0,50.5116,50.5536,50.4864,50.5116,16685.0
2018-05-01 12:40:00,60.15,60.17,60.05,60.09,22281.0,50.52,50.5368,50.436,50.4696,22281.0
2018-05-01 12:50:00,60.09,60.11,60.03,60.07,16340.0,50.4696,50.4864,50.4192,50.4528,16340.0
2018-05-01 13:00:00,60.07,60.07,59.92,59.93,26364.0,50.4528,50.4528,50.3268,50.3352,26364.0
2018-05-01 13:10:00,59.95,60.0,59.92,59.99,16055.0,50.352,50.394,50.3268,50.3856,16055.0
2018-05-01 13:20:00,59.99,60.0,59.94,59.96,15467.0,50.3856,50.394,50.3436,50.3604,15467.0
2018-05-01 13:30:00,59.96,60.1,59.96,60.08,20302.0,50.3604,50.478,50.3604,50.4612,20302.0
2018-05-01 13:40:00,60.06,60.24,60.06,60.23,19618.0,50.4444,50.5956,50.4444,50.5872,19618.0
2018-05-01 13:50:00,60.24,60.35,60.24,60.34,22372.0,50.5956,50.688,50.5956,50.6796,22372.0
2018-05-01 14:00:00,60.34,60.38,60.3,60.32,21766.0,50.6796,50.7132,50.646,50.6628,21766.0
2018-05-01 14:10:00,60.33,60.41,60.33,60.4,28462.0,50.6712,50.7384,50.6712,50.73,28462.0
2018-05-01 14:20:00,60.4,60.46,60.4,60.42,14467.0,50.73,50.7804,50.73,50.7468,14467.0
2018-05-01 14:30:00,60.42,60.43,60.3,60.31,29976.0,50.7468,50.7552,50.646,50.6544,29976.0
2018-05-01 14:40:00,60.31,60.46,60.3,60.44,28909.0,50.6544,50.7804,50.646,50.7636,28909.0
2018-05-01 14:50:00,60.44,60.45,60.38,60.41,19309.0,50.7636,50.772,50.7132,50.7384,19309.0
2018-05-01 15:00:00,60.41,60.49,60.41,60.46,36776.0,50.7384,50.8056,50.7384,50.7804,36776.0
2018-05-01 15:10:00,60.46,60.46,60.31,60.32,21149.0,50.7804,50.7804,50.6544,50.6628,21149.0
2018-05-01 15:20:00,60.31,60.36,60.25,60.31,23276.0,50.6544,50.6964,50.604,50.6544,23276.0
2018-05-01 15:30:00,60.32,60.33,60.24,60.26,37804.0,50.6628,50.6712,50.5956,50.6124,37804.0
2018-05-01 15:40:00,60.27,60.43,60.26,60.41,67169.0,50.6208,50.7552,50.6124,50.7384,67169.0
2018-05-01 15:50:00,60.42,60.53,60.41,60.48,118316.0,50.7468,50.8392,50.7384,50.7972,118316.0
2018-05-02 09:30:00,60.15,60.24,59.4,59.4,111758.0,50.52,50.5956,49.8901,49.8901,111758.0
2018-05-02 09:40:00,59.44,59.44,58.72,58.95,168696.0,49.9237,49.9237,49.319,49.5121,168696.0
2018-05-02 09:50:00,58.92,59.02,58.7,58.7,41847.0,49.4869,49.5709,49.3022,49.3022,41847.0
2018-05-02 10:00:00,58.72,58.72,58.53,58.54,55982.0,49.319,49.319,49.1594,49.1678,55982.0
2018-05-02 10:10:00,58.54,58.63,58.37,58.48,93008.0,49.1678,49.2434,49.025,49.1174,93008.0
2018-05-02 10:20:00,58.5,58.6,58.15,58.25,77604.0,49.1342,49.2182,48.8402,48.9242,77604.0
2018-05-02 10:30:00,58.26,58.37,58.11,58.36,143551.0,48.9326,49.025,48.8066,49.0166,143551.0
2018-05-02 10:40:00,58.37,58.52,58.37,58.38,79119.0,49.025,49.151,49.025,49.0334,79119.0
2018-05-02 10:50:00,58.39,58.69,58.26,58.69,84598.0,49.0418,49.2938,48.9326,49.2938,84598.0
2018-05-02 11:00:00,58.67,58.72,58.56,58.7,29673.0,49.277,49.319,49.1846,49.3022,29673.0
2018-05-02 11:10:00,58.72,59.0,58.72,59.0,72366.0,49.319,49.5541,49.319,49.5541,72366.0
2018-05-02 11:20:00,59.0,59.18,58.9,59.17,69528.0,49.5541,49.7053,49.4701,49.6969,69528.0
2018-05-02 11:30:00,59.17,59.22,59.13,59.21,47667.0,49.6969,49.7389,49.6633,49.7305,47667.0
2018-05-02 11:40:00,59.22,59.27,59.02,59.04,70835.0,49.7389,49.7809,49.5709,49.5877,70835.0
2018-05-02 11:50:00,59.02,59.14,58.98,59.12,34345.0,49.5709,49.6717,49.5373,49.6549,34345.0
2018-05-02 12:00:00,59.12,59.15,59.05,59.14,33569.0,49.6549,49.6801,49.5961,49.6717,33569.0
2018-05-02 12:10:00,59.13,59.25,59.11,59.25,41541.0,49.6633,49.7641,49.6465,49.7641,41541.0
2018-05-02 12:20:00,59.25,59.38,59.24,59.35,83473.0,49.7641,49.8733,49.7557,49.8481,83473.0
2018-05-02 12:30:00,59.35,59.37,59.23,59.26,34321.0,49.8481,49.8649,49.7473,49.7725,34321.0
2018-05-02 12:40:00,59.26,59.44,59.25,59.44,33552.0,49.7725,49.9237,49.7641,49.9237,33552.0
2018-05-02 12:50:00,59.43,59.47,59.32,59.44,32425.0,49.9153,49.9489,49.8229,49.9237,32425.0
2018-05-02 13:00:00,59.44,59.53,59.4,59.49,41601.0,49.9237,49.9993,49.8901,49.9657,41601.0
2018-05-02 13:10:00,59.49,59.8,58.86,59.67,77451.0,49.9657,50.226,49.4365,50.1169,77451.0
2018-05-02 13:20:00,59.68,59.69,59.58,59.58,23364.0,50.1253,50.1337,50.0413,50.0413,23364.0
2018-05-02 13:30:00,59.58,59.59,59.46,59.47,54353.0,50.0413,50.0497,49.9405,49.9489,54353.0
2018-05-02 13:40:00,59.48,59.57,59.46,59.56,46956.0,49.9573,50.0329,49.9405,50.0245,46956.0
2018-05-02 13:50:00,59.55,59.59,59.4,59.42,15153.0,50.0161,50.0497,49.8901,49.9069,15153.0
2018-05-02 14:00:00,59.42,59.56,59.4,59.54,42964.0,49.9069,50.0245,49.8901,50.0077,42964.0
2018-05-02 14:10:00,59.54,59.6,59.48,59.51,40009.0,50.0077,50.0581,49.9573,49.9825,40009.0
2018-05-02 14:20:00,59.52,59.74,59.47,59.72,39396.0,49.9909,50.1757,49.9489,50.1589,39396.0
2018-05-02 14:30:00,59.72,59.72,59.51,59.51,28205.0,50.1589,50.1589,49.9825,49.9825,28205.0
2018-05-02 14:40:00,59.5,59.54,59.45,59.46,27776.0,49.9741,50.0077,49.9321,49.9405,27776.0
2018-05-02 14:50:00,59.46,59.51,59.39,59.43,30033.0,49.9405,49.9825,49.8817,49.9153,30033.0
2018-05-02 15:00:00,59.43,59.51,59.37,59.51,38213.0,49.9153,49.9825,49.8649,49.9825,38213.0
2018-05-02 15:10:00,59.52,59.52,59.33,59.35,42250.0,49.9909,49.9909,49.8313,49.8481,42250.0
2018-05-02 15:20:00,59.35,59.36,59.24,59.3,49009.0,49.8481,49.8565,49.7557,49.8061,49009.0
2018-05-02 15:30:00,59.3,59.31,59.18,59.24,75791.0,49.8061,49.8145,49.7053,49.7557,75791.0
2018-05-02 15:40:00,59.24,59.24,59.08,59.13,107042.0,49.7557,49.7557,49.6213,49.6633,107042.0
2018-05-02 15:50:00,59.12,59.13,58.89,58.97,365136.0,49.6549,49.6633,49.4617,49.5289,365136.0
2018-05-03 09:30:00,58.72,59.12,58.64,58.99,80127.0,49.319,49.6549,49.2518,49.5457,80127.0
2018-05-03 09:40:00,59.0,59.02,58.83,58.88,54814.0,49.5541,49.5709,49.4113,49.4533,54814.0
2018-05-03 09:50:00,58.86,59.14,58.83,59.14,46944.0,49.4365,49.6717,49.4113,49.6717,46944.0
2018-05-03 10:00:00,59.16,59.17,58.95,59.14,57980.0,49.6885,49.6969,49.5121,49.6717,57980.0
2018-05-03 10:10:00,59.14,59.15,58.88,58.89,142169.0,49.6717,49.6801,49.4533,49.4617,142169.0
2018-05-03 10:20:00,58.87,58.9,58.68,58.77,62034.0,49.4449,49.4701,49.2854,49.3609,62034.0
2018-05-03 10:30:00,58.77,58.81,58.46,58.67,94105.0,49.3609,49.3945,49.1006,49.277,94105.0
2018-05-03 10:40:00,58.69,58.8,58.63,58.74,65118.0,49.2938,49.3861,49.2434,49.3358,65118.0
2018-05-03 10:50:00,58.74,58.74,58.39,58.49,62347.0,49.3358,49.3358,49.0418,49.1258,62347.0
2018-05-03 11:00:00,58.5,58.65,58.44,58.61,64851.0,49.1342,49.2602,49.0838,49.2266,64851.0
2018-05-03 11:10:00,58.62,58.71,58.56,58.67,48411.0,49.235,49.3106,49.1846,49.277,48411.0
2018-05-03 11:20:00,58.68,58.68,58.41,58.43,52085.0,49.2854,49.2854,49.0586,49.0754,52085.0
2018-05-03 11:30:00,58.43,58.48,58.33,58.35,43629.0,49.0754,49.1174,48.9914,49.0082,43629.0
2018-05-03 11:40:00,58.36,58.53,58.23,58.5,50159.0,49.0166,49.1594,48.9074,49.1342,50159.0
2018-05-03 11:50:00,58.52,58.59,58.43,58.54,47979.0,49.151,49.2098,49.0754,49.1678,47979.0
2018-05-03 12:00:00,58.54,58.67,58.54,58.62,37797.0,49.1678,49.277,49.1678,49.235,37797.0
2018-05-03 12:10:00,58.62,58.64,58.52,58.55,38356.0,49.235,49.2518,49.151,49.1762,38356.0
2018-05-03 12:20:00,58.55,58.59,58.4,58.45,51329.0,49.1762,49.2098,49.0502,49.0922,51329.0
2018-05-03 12:30:00,58.45,58.78,58.44,58.77,72152.0,49.0922,49.3693,49.0838,49.3609,72152.0
2018-05-03 12:40:00,58.76,58.88,58.75,58.88,67550.0,49.3525,49.4533,49.3442,49.4533,67550.0
2018-05-03 12:50:00,58.88,59.12,58.83,59.12,72758.0,49.4533,49.6549,49.4113,49.6549,72758.0
2018-05-03 13:00:00,59.12,59.12,58.9,58.9,80636.0,49.6549,49.6549,49.4701,49.4701,80636.0
2018-05-03 13:10:00,58.89,59.16,58.88,59.09,52547.0,49.4617,49.6885,49.4533,49.6297,52547.0
2018-05-03 13:20:00,59.09,59.15,59.01,59.07,53576.0,49.6297,49.6801,49.5625,49.6129,53576.0
2018-05-03 13:30:00,59.08,59.39,59.07,59.33,64803.0,49.6213,49.8817,49.6129,49.8313,64803.0
2018-05-03 13:40:00,59.33,59.4,59.25,59.34,36153.0,49.8313,49.8901,49.7641,49.8397,36153.0
2018-05-03 13:50:00,59.33,59.46,59.32,59.39,42712.0,49.8313,49.9405,49.8229,49.8817,42712.0
2018-05-03 14:00:00,59.4,59.46,59.31,59.44,60290.0,49.8901,49.9405,49.8145,49.9237,60290.0
2018-05-03 14:10:00,59.44,59.46,59.33,59.34,36976.0,49.9237,49.9405,49.8313,49.8397,36976.0
2018-05-03 14:20:00,59.35,59.45,59.31,59.45,45432.0,49.8481,49.9321,49.8145,49.9321,45432.0
2018-05-03 14:30:00,59.46,59.62,59.46,59.61,67899.0,49.9405,50.0749,49.9405,50.0665,67899.0
2018-05-03 14:40:00,59.59,59.6,59.39,59.39,57284.0,50.0497,50.0581,49.8817,49.8817,57284.0
2018-05-03 14:50:00,59.39,59.42,59.33,59.35,42744.0,49.8817,49.9069,49.8313,49.8481,42744.0
2018-05-03 15:00:00,59.36,59.41,59.32,59.33,62241.0,49.8565,49.8985,49.8229,49.8313,62241.0
2018-05-03 15:10:00,59.32,59.41,59.28,59.35,69292.0,49.8229,49.8985,49.7893,49.8481,69292.0
2018-05-03 15:20:00,59.35,59.4,59.3,59.38,75601.0,49.8481,49.8901,49.8061,49.8733,75601.0
2018-05-03 15:30:00,59.39,59.44,59.25,59.27,94193.0,49.8817,49.9237,49.7641,49.7809,94193.0
2018-05-03 15:40:00,59.27,59.3,59.15,59.28,144980.0,49.7809,49.8061,49.6801,49.7893,144980.0
2018-05-03 15:50:00,59.27,59.3,59.19,59.28,253783.0,49.7809,49.8061,49.7137,49.7893,253783.0
2018-05-04 09:30:00,59.03,59.09,58.64,58.85,52999.0,49.5793,49.6297,49.2518,49.4281,52999.0
2018-05-04 09:40:00,58.84,58.97,58.71,58.93,23788.0,49.4197,49.5289,49.3106,49.4953,23788.0
2018-05-04 09:50:00,58.95,59.09,58.93,59.02,36718.0,49.5121,49.6297,49.4953,49.5709,36718.0
2018-05-04 10:00:00,59.02,59.16,58.87,59.12,62773.0,49.5709,49.6885,49.4449,49.6549,62773.0
2018-05-04 10:10:00,59.12,59.22,59.07,59.17,27012.0,49.6549,49.7389,49.6129,49.6969,27012.0
2018-05-04 10:20:00,59.17,59.35,59.12,59.3,30366.0,49.6969,49.8481,49.6549,49.8061,30366.0
2018-05-04 10:30:00,59.3,59.42,59.26,59.42,38215.0,49.8061,49.9069,49.7725,49.9069,38215.0
2018-05-04 10:40:00,59.42,59.5,59.38,59.44,27996.0,49.9069,49.9741,49.8733,49.9237,27996.0
2018-05-04 10:50:00,59.46,59.48,59.36,59.39,23412.0,49.9405,49.9573,49.8565,49.8817,23412.0
2018-05-04 11:00:00,59.4,59.49,59.36,59.49,24617.0,49.8901,49.9657,49.8565,49.9657,24617.0
2018-05-04 11:10:00,59.5,59.5,59.4,59.49,42847.0,49.9741,49.9741,49.8901,49.9657,42847.0
2018-05-04 11:20:00,59.5,59.61,59.48,59.59,33721.0,49.9741,50.0665,49.9573,50.0497,33721.0
2018-05-04 11:30:00,59.57,59.58,59.47,59.52,52350.0,50.0329,50.0413,49.9489,49.9909,52350.0
2018-05-04 11:40:00,59.52,59.57,59.38,59.41,62432.0,49.9909,50.0329,49.8733,49.8985,62432.0
2018-05-04 11:50:00,59.42,59.47,59.35,59.47,43275.0,49.9069,49.9489,49.8481,49.9489,43275.0
2018-05-04 12:00:00,59.48,59.55,59.44,59.52,36787.0,49.9573,50.0161,49.9237,49.9909,36787.0
2018-05-04 12:10:00,59.52,59.55,59.46,59.55,21127.0,49.9909,50.0161,49.9405,50.0161,21127.0
2018-05-04 12:20:00,59.54,59.61,59.52,59.58,22402.0,50.0077,50.0665,49.9909,50.0413,22402.0
2018-05-04 12:30:00,59.58,59.66,59.57,59.6,24762.0,50.0413,50.1085,50.0329,50.0581,24762.0
2018-05-04 12:40:00,59.59,59.65,59.52,59.54,39725.0,50.0497,50.1001,49.9909,50.0077,39725.0
2018-05-04 12:50:00,59.55,59.63,59.53,59.63,23877.0,50.0161,50.0833,49.9993,50.0833,23877.0
2018-05-04 13:00:00,59.63,59.76,59.6,59.72,80762.0,50.0833,50.1924,50.0581,50.1589,80762.0
2018-05-04 13:10:00,59.73,59.82,59.72,59.8,36693.0,50.1673,50.2428,50.1589,50.226,36693.0
2018-05-04 13:20:00,59.8,59.85,59.75,59.75,23286.0,50.226,50.268,50.1841,50.1841,23286.0
2018-05-04 13:30:00,59.72,59.84,59.72,59.78,35159.0,50.1589,50.2596,50.1589,50.2092,35159.0
2018-05-04 13:40:00,59.77,59.84,59.76,59.83,22261.0,50.2008,50.2596,50.1924,50.2512,22261.0
2018-05-04 13:50:00,59.83,59.9,59.81,59.87,23835.0,50.2512,50.31,50.2344,50.2848,23835.0
2018-05-04 14:00:00,59.86,59.98,59.84,59.91,96543.0,50.2764,50.3772,50.2596,50.3184,96543.0
2018-05-04 14:10:00,59.91,59.96,59.89,59.95,56540.0,50.3184,50.3604,50.3016,50.352,56540.0
2018-05-04 14:20:00,59.93,60.02,59.9,60.0,43465.0,50.3352,50.4108,50.31,50.394,43465.0
2018-05-04 14:30:00,60.01,60.02,59.88,59.93,38410.0,50.4024,50.4108,50.2932,50.3352,38410.0
2018-05-04 14:40:00,59.92,59.99,59.91,59.93,31650.0,50.3268,50.3856,50.3184,50.3352,31650.0
2018-05-04 14:50:00,59.94,60.11,59.87,60.09,120123.0,50.3436,50.4864,50.2848,50.4696,120123.0
2018-05-04 15:00:00,60.07,60.07,59.91,59.93,40299.0,50.4528,50.4528,50.3184,50.3352,40299.0
2018-05-04 15:10:00,59.93,60.04,59.9,59.99,32964.0,50.3352,50.4276,50.31,50.3856,32964.0
2018-05-04 15:20:00,59.99,59.99,59.9,59.97,85906.0,50.3856,50.3856,50.31,50.3688,85906.0
2018-05-04 15:30:00,59.97,59.97,59.84,59.85,53554.0,50.3688,50.3688,50.2596,50.268,53554.0
2018-05-04 15:40:00,59.84,59.88,59.83,59.84,111017.0,50.2596,50.2932,50.2512,50.2596,111017.0
2018-05-04 15:50:00,59.85,59.85,59.69,59.81,201149.0,50.268,50.268,50.1337,50.2344,201149.0
2018-05-07 09:30:00,59.84,60.25,59.81,60.11,94250.0,50.2596,50.604,50.2344,50.4864,94250.0
2018-05-07 09:40:00,60.1,60.13,59.84,59.98,90223.0,50.478,50.5032,50.2596,50.3772,90223.0
2018-05-07 09:50:00,60.0,60.2,60.0,60.2,18600.0,50.394,50.562,50.394,50.562,18600.0
2018-05-07 10:00:00,60.19,60.33,60.16,60.28,32427.0,50.5536,50.6712,50.5284,50.6292,32427.0
2018-05-07 10:10:00,60.28,60.36,60.15,60.34,83605.0,50.6292,50.6964,50.52,50.6796,83605.0
2018-05-07 10:20:00,60.35,60.46,60.34,60.37,44969.0,50.688,50.7804,50.6796,50.7048,44969.0
2018-05-07 10:30:00,60.35,60.45,60.3,60.36,66975.0,50.688,50.772,50.646,50.6964,66975.0
2018-05-07 10:40:00,60.36,60.48,60.35,60.48,34317.0,50.6964,50.7972,50.688,50.7972,34317.0
2018-05-07 10:50:00,60.47,60.52,60.4,60.52,108907.0,50.7888,50.8308,50.73,50.8308,108907.0
2018-05-07 11:00:00,60.51,60.57,60.39,60.5,36500.0,50.8224,50.8728,50.7216,50.814,36500.0
2018-05-07 11:10:00,60.49,60.53,60.45,60.48,30548.0,50.8056,50.8392,50.772,50.7972,30548.0
2018-05-07 11:20:00,60.48,60.51,60.36,60.37,38492.0,50.7972,50.8224,50.6964,50.7048,38492.0
2018-05-07 11:30:00,60.37,60.39,60.26,60.35,57364.0,50.7048,50.7216,50.6124,50.688,57364.0
2018-05-07 11:40:00,60.35,60.37,60.32,60.35,33799.0,50.688,50.7048,50.6628,50.688,33799.0
2018-05-07 11:50:00,60.34,60.49,60.34,60.48,60511.0,50.6796,50.8056,50.6796,50.7972,60511.0
2018-05-07 12:00:00,60.49,60.54,60.4,60.46,38008.0,50.8056,50.8476,50.73,50.7804,38008.0
2018-05-07 12:10:00,60.47,60.56,60.45,60.52,42943.0,50.7888,50.8644,50.772,50.8308,42943.0
2018-05-07 12:20:00,60.53,60.58,60.49,60.56,26190.0,50.8392,50.8812,50.8056,50.8644,26190.0
2018-05-07 12:30:00,60.55,60.59,60.5,60.57,34104.0,50.856,50.8896,50.814,50.8728,34104.0
2018-05-07 12:40:00,60.58,60.59,60.54,60.58,29124.0,50.8812,50.8896,50.8476,50.8812,29124.0
2018-05-07 12:50:00,60.58,60.71,60.56,60.67,44713.0,50.8812,50.9904,50.8644,50.9568,44713.0
2018-05-07 13:00:00,60.68,60.79,60.65,60.73,34284.0,50.9652,51.0575,50.94,51.0072,34284.0
2018-05-07 13:10:00,60.73,60.8,60.7,60.8,35343.0,51.0072,51.0659,50.982,51.0659,35343.0
2018-05-07 13:20:00,60.8,60.86,60.8,60.86,32241.0,51.0659,51.1163,51.0659,51.1163,32241.0
2018-05-07 13:30:00,60.86,60.93,60.84,60.86,46521.0,51.1163,51.1751,51.0995,51.1163,46521.0
2018-05-07 13:40:00,60.86,60.89,60.74,60.74,73911.0,51.1163,51.1415,51.0156,51.0156,73911.0
2018-05-07 13:50:00,60.76,60.86,60.74,60.81,31800.0,51.0324,51.1163,51.0156,51.0743,31800.0
2018-05-07 14:00:00,60.8,60.9,60.8,60.89,31385.0,51.0659,51.1499,51.0659,51.1415,31385.0
2018-05-07 14:10:00,60.89,60.99,60.86,60.98,44003.0,51.1415,51.2255,51.1163,51.2171,44003.0
2018-05-07 14:20:00,60.98,61.01,60.89,60.91,54860.0,51.2171,51.2423,51.1415,51.1583,54860.0
2018-05-07 14:30:00,60.9,60.99,60.86,60.86,40803.0,51.1499,51.2255,51.1163,51.1163,40803.0
2018-05-07 14:40:00,60.86,60.88,60.78,60.83,32274.0,51.1163,51.1331,51.0491,51.0911,32274.0
2018-05-07 14:50:00,60.83,60.84,60.68,60.71,38630.0,51.0911,51.0995,50.9652,50.9904,38630.0
2018-05-07 15:00:00,60.7,60.82,60.7,60.79,40404.0,50.982,51.0827,50.982,51.0575,40404.0
2018-05-07 15:10:00,60.79,60.81,60.61,60.66,50576.0,51.0575,51.0743,50.9064,50.9484,50576.0
2018-05-07 15:20:00,60.66,60.66,60.55,60.63,40651.0,50.9484,50.9484,50.856,50.9232,40651.0
2018-05-07 15:30:00,60.62,60.77,60.62,60.73,75853.0,50.9148,51.0407,50.9148,51.0072,75853.0
2018-05-07 15:40:00,60.73,60.78,60.69,60.75,139622.0,51.0072,51.0491,50.9736,51.024,139622.0
2018-05-07 15:50:00,60.75,60.76,60.67,60.7,189661.0,51.024,51.0324,50.9568,50.982,189661.0
2018-05-08 09:30:00,60.53,60.83,60.48,60.77,76271.0,50.8392,51.0911,50.7972,51.0407,76271.0
2018-05-08 09:40:00,60.77,60.98,60.7,60.7,52746.0,51.0407,51.2171,50.982,50.982,52746.0
2018-05-08 09:50:00,60.69,60.9,60.68,60.87,35460.0,50.9736,51.1499,50.9652,51.1247,35460.0
2018-05-08 10:00:00,60.88,61.03,60.84,60.97,67893.0,51.1331,51.2591,51.0995,51.2087,67893.0
2018-05-08 10:10:00,60.98,60.99,60.74,60.8,26885.0,51.2171,51.2255,51.0156,51.0659,26885.0
2018-05-08 10:20:00,60.81,60.85,60.73,60.83,21497.0,51.0743,51.1079,51.0072,51.0911,21497.0
2018-05-08 10:30:00,60.85,61.0,60.84,60.9,33812.0,51.1079,51.2339,51.0995,51.1499,33812.0
2018-05-08 10:40:00,60.91,61.0,60.91,60.99,21174.0,51.1583,51.2339,51.1583,51.2255,21174.0
2018-05-08 10:50:00,60.98,61.07,60.95,60.97,26227.0,51.2171,51.2927,51.1919,51.2087,26227.0
2018-05-08 11:00:00,60.96,61.1,60.96,61.08,46790.0,51.2003,51.3179,51.2003,51.3011,46790.0
2018-05-08 11:10:00,61.07,61.23,61.07,61.19,30275.0,51.2927,51.4271,51.2927,51.3935,30275.0
2018-05-08 11:20:00,61.19,61.28,61.17,61.25,34398.0,51.3935,51.4691,51.3767,51.4439,34398.0
2018-05-08 11:30:00,61.23,61.27,61.11,61.11,27229.0,51.4271,51.4607,51.3263,51.3263,27229.0
2018-05-08 11:40:00,61.1,61.17,61.02,61.03,22580.0,51.3179,51.3767,51.2507,51.2591,22580.0
2018-05-08 11:50:00,61.02,61.22,61.0,61.07,56979.0,51.2507,51.4187,51.2339,51.2927,56979.0
2018-05-08 12:00:00,61.08,61.19,61.05,61.19,28263.0,51.3011,51.3935,51.2759,51.3935,28263.0
2018-05-08 12:10:00,61.17,61.18,61.1,61.13,29109.0,51.3767,51.3851,51.3179,51.3431,29109.0
2018-05-08 12:20:00,61.14,61.14,61.07,61.12,15313.0,51.3515,51.3515,51.2927,51.3347,15313.0
2018-05-08 12:30:00,61.11,61.14,61.06,61.13,19743.0,51.3263,51.3515,51.2843,51.3431,19743.0
2018-05-08 12:40:00,61.13,61.16,61.09,61.1,17225.0,51.3431,51.3683,51.3095,51.3179,17225.0
2018-05-08 12:50:00,61.1,61.1,60.92,61.04,19420.0,51.3179,51.3179,51.1667,51.2675,19420.0
2018-05-08 13:00:00,61.03,61.12,61.02,61.07,21299.0,51.2591,51.3347,51.2507,51.2927,21299.0
2018-05-08 13:10:00,61.07,61.08,61.02,61.06,21613.0,51.2927,51.3011,51.2507,51.2843,21613.0
2018-05-08 13:20:00,61.06,61.13,61.03,61.11,20125.0,51.2843,51.3431,51.2591,51.3263,20125.0
2018-05-08 13:30:00,61.11,61.11,61.06,61.08,20857.0,51.3263,51.3263,51.2843,51.3011,20857.0
2018-05-08 13:40:00,61.07,61.2,61.06,61.17,25288.0,51.2927,51.4019,51.2843,51.3767,25288.0
2018-05-08 13:50:00,61.18,61.19,61.05,61.05,25185.0,51.3851,51.3935,51.2759,51.2759,25185.0
2018-05-08 14:00:00,61.06,61.13,61.05,61.11,28964.0,51.2843,51.3431,51.2759,51.3263,28964.0
2018-05-08 14:10:00,61.11,61.2,61.04,61.09,103302.0,51.3263,51.4019,51.2675,51.3095,103302.0
2018-05-08 14:20:00,61.08,61.21,60.97,61.14,57335.0,51.3011,51.4103,51.2087,51.3515,57335.0
2018-05-08 14:30:00,61.15,61.18,61.03,61.03,31346.0,51.3599,51.3851,51.2591,51.2591,31346.0
2018-05-08 14:40:00,61.02,61.02,60.86,60.93,37208.0,51.2507,51.2507,51.1163,51.1751,37208.0
2018-05-08 14:50:00,60.93,61.03,60.93,60.94,41035.0,51.1751,51.2591,51.1751,51.1835,41035.0
2018-05-08 15:00:00,60.93,61.09,60.85,61.04,36898.0,51.1751,51.3095,51.1079,51.2675,36898.0
2018-05-08 15:10:00,61.04,61.22,61.02,61.21,76143.0,51.2675,51.4187,51.2507,51.4103,76143.0
2018-05-08 15:20:00,61.22,61.24,61.13,61.23,116492.0,51.4187,51.4355,51.3431,51.4271,116492.0
2018-05-08 15:30:00,61.23,61.25,61.14,61.16,76244.0,51.4271,51.4439,51.3515,51.3683,76244.0
2018-05-08 15:40:00,61.16,61.19,61.1,61.12,113405.0,51.3683,51.3935,51.3179,51.3347,113405.0
2018-05-08 15:50:00,61.12,61.18,61.08,61.17,204756.0,51.3347,51.3851,51.3011,51.3767,204756.0
2018-05-09 09:30:00,61.13,61.27,61.07,61.07,57423.0,51.3431,51.4607,51.2927,51.2927,57423.0
2018-05-09 09:40:00,61.03,61.19,61.02,61.08,29117.0,51.2591,51.3935,51.2507,51.3011,29117.0
2018-05-09 09:50:00,61.08,61.18,61.06,61.08,17426.0,51.3011,51.3851,51.2843,51.3011,17426.0
2018-05-09 10:00:00,61.07,61.18,61.02,61.17,45730.0,51.2927,51.3851,51.2507,51.3767,45730.0
2018-05-09 10:10:00,61.14,61.33,61.11,61.3,24337.0,51.3515,51.5111,51.3263,51.4859,24337.0
2018-05-09 10:20:00,61.3,61.41,61.23,61.24,20350.0,51.4859,51.5783,51.4271,51.4355,20350.0
2018-05-09 10:30:00,61.23,61.38,61.21,61.36,16204.0,51.4271,51.5531,51.4103,51.5363,16204.0
2018-05-09 10:40:00,61.36,61.41,61.29,61.38,14904.0,51.5363,51.5783,51.4775,51.5531,14904.0
2018-05-09 10:50:00,61.41,61.41,61.1,61.1,23164.0,51.5783,51.5783,51.3179,51.3179,23164.0
2018-05-09 11:00:00,61.11,61.15,61.07,61.14,16080.0,51.3263,51.3599,51.2927,51.3515,16080.0
2018-05-09 11:10:00,61.15,61.24,61.14,61.23,9140.0,51.3599,51.4355,51.3515,51.4271,9140.0
2018-05-09 11:20:00,61.25,61.3,61.23,61.29,13997.0,51.4439,51.4859,51.4271,51.4775,13997.0
2018-05-09 11:30:00,61.29,61.34,61.25,61.3,16137.0,51.4775,51.5195,51.4439,51.4859,16137.0
2018-05-09 11:40:00,61.3,61.35,61.24,61.27,16376.0,51.4859,51.5279,51.4355,51.4607,16376.0
2018-05-09 11:50:00,61.26,61.29,61.24,61.27,10347.0,51.4523,51.4775,51.4355,51.4607,10347.0
2018-05-09 12:00:00,61.27,61.32,61.24,61.24,12056.0,51.4607,51.5027,51.4355,51.4355,12056.0
2018-05-09 12:10:00,61.24,61.29,61.22,61.27,16766.0,51.4355,51.4775,51.4187,51.4607,16766.0
2018-05-09 12:20:00,61.26,61.36,61.25,61.32,39879.0,51.4523,51.5363,51.4439,51.5027,39879.0
2018-05-09 12:30:00,61.32,61.37,61.29,61.33,29672.0,51.5027,51.5447,51.4775,51.5111,29672.0
2018-05-09 12:40:00,61.32,61.47,61.32,61.46,21384.0,51.5027,51.6287,51.5027,51.6203,21384.0
2018-05-09 12:50:00,61.48,61.48,61.41,61.44,9882.0,51.6371,51.6371,51.5783,51.6035,9882.0
2018-05-09 13:00:00,61.45,61.55,61.44,61.55,13871.0,51.6119,51.6959,51.6035,51.6959,13871.0
2018-05-09 13:10:00,61.56,61.64,61.52,61.63,26426.0,51.7043,51.7715,51.6707,51.7631,26426.0
2018-05-09 13:20:00,61.63,61.69,61.62,61.69,13276.0,51.7631,51.8135,51.7547,51.8135,13276.0
2018-05-09 13:30:00,61.69,61.72,61.65,61.71,14095.0,51.8135,51.8387,51.7799,51.8303,14095.0
2018-05-09 13:40:00,61.71,61.72,61.64,61.72,13350.0,51.8303,51.8387,51.7715,51.8387,13350.0
2018-05-09 13:50:00,61.73,61.78,61.68,61.7,17811.0,51.8471,51.889,51.8051,51.8219,17811.0
2018-05-09 14:00:00,61.71,61.73,61.67,61.72,12600.0,51.8303,51.8471,51.7967,51.8387,12600.0
2018-05-09 14:10:00,61.72,61.8,61.72,61.73,16405.0,51.8387,51.9058,51.8387,51.8471,16405.0
2018-05-09 14:20:00,61.73,61.73,61.64,61.71,23560.0,51.8471,51.8471,51.7715,51.8303,23560.0
2018-05-09 14:30:00,61.71,61.74,61.68,61.68,14871.0,51.8303,51.8555,51.8051,51.8051,14871.0
2018-05-09 14:40:00,61.68,61.77,61.68,61.74,16211.0,51.8051,51.8806,51.8051,51.8555,16211.0
2018-05-09 14:50:00,61.75,61.78,61.67,61.71,13041.0,51.8639,51.889,51.7967,51.8303,13041.0
2018-05-09 15:00:00,61.71,61.72,61.66,61.71,18008.0,51.8303,51.8387,51.7883,51.8303,18008.0
2018-05-09 15:10:00,61.71,61.72,61.62,61.64,21532.0,51.8303,51.8387,51.7547,51.7715,21532.0
2018-05-09 15:20:00,61.63,61.66,61.62,61.66,31177.0,51.7631,51.7883,51.7547,51.7883,31177.0
2018-05-09 15:30:00,61.66,61.71,61.61,61.62,51348.0,51.7883,51.8303,51.7463,51.7547,51348.0
2018-05-09 15:40:00,61.62,61.71,61.58,61.71,89034.0,51.7547,51.8303,51.7211,51.8303,89034.0
2018-05-09 15:50:00,61.71,61.8,61.7,61.79,161371.0,51.8303,51.9058,51.8219,51.8974,161371.0
2018-05-10 09:30:00,61.9,61.94,61.65,61.85,25011.0,51.9898,52.0234,51.7799,51.9478,25011.0
2018-05-10 09:40:00,61.86,61.96,61.74,61.8,46512.0,51.9562,52.0402,51.8555,51.9058,46512.0
2018-05-10 09:50:00,61.82,61.85,61.74,61.79,13461.0,51.9226,51.9478,51.8555,51.8974,13461.0
2018-05-10 10:00:00,61.79,61.93,61.79,61.87,17519.0,51.8974,52.015,51.8974,51.9646,17519.0
2018-05-10 10:10:00,61.87,61.95,61.81,61.94,43675.0,51.9646,52.0318,51.9142,52.0234,43675.0
2018-05-10 10:20:00,61.94,62.07,61.93,62.06,35342.0,52.0234,52.1326,52.015,52.1242,35342.0
2018-05-10 10:30:00,62.06,62.18,62.05,62.11,30149.0,52.1242,52.225,52.1158,52.1662,30149.0
2018-05-10 10:40:00,62.11,62.23,62.1,62.17,76466.0,52.1662,52.267,52.1578,52.2166,76466.0
2018-05-10 10:50:00,62.16,62.21,62.07,62.15,45428.0,52.2082,52.2502,52.1326,52.1998,45428.0
2018-05-10 11:00:00,62.16,62.28,62.16,62.23,132351.0,52.2082,52.309,52.2082,52.267,132351.0
2018-05-10 11:10:00,62.23,62.24,62.15,62.17,38256.0,52.267,52.2754,52.1998,52.2166,38256.0
2018-05-10 11:20:00,62.18,62.26,62.17,62.24,12858.0,52.225,52.2922,52.2166,52.2754,12858.0
2018-05-10 11:30:00,62.23,62.31,62.2,62.26,48454.0,52.267,52.3342,52.2418,52.2922,48454.0
2018-05-10 11:40:00,62.27,62.31,62.26,62.27,12066.0,52.3006,52.3342,52.2922,52.3006,12066.0
2018-05-10 11:50:00,62.27,62.3,62.24,62.26,29313.0,52.3006,52.3258,52.2754,52.2922,29313.0
2018-05-10 12:00:00,62.27,62.32,62.26,62.32,19554.0,52.3006,52.3426,52.2922,52.3426,19554.0
2018-05-10 12:10:00,62.33,62.46,62.31,62.44,21879.0,52.351,52.4602,52.3342,52.4434,21879.0
2018-05-10 12:20:00,62.44,62.55,62.41,62.55,37476.0,52.4434,52.5358,52.4182,52.5358,37476.0
2018-05-10 12:30:00,62.54,62.6,62.53,62.59,28728.0,52.5274,52.5778,52.519,52.5694,28728.0
2018-05-10 12:40:00,62.58,62.61,62.53,62.55,14686.0,52.561,52.5862,52.519,52.5358,14686.0
2018-05-10 12:50:00,62.56,62.56,62.52,62.53,19682.0,52.5442,52.5442,52.5106,52.519,19682.0
2018-05-10 13:00:00,62.53,62.57,62.5,62.51,19592.0,52.519,52.5526,52.4938,52.5022,19592.0
2018-05-10 13:10:00,62.51,62.52,62.45,62.5,31059.0,52.5022,52.5106,52.4518,52.4938,31059.0
2018-05-10 13:20:00,62.51,62.53,62.36,62.36,23625.0,52.5022,52.519,52.3762,52.3762,23625.0
2018-05-10 13:30:00,62.35,62.4,62.33,62.36,14419.0,52.3678,52.4098,52.351,52.3762,14419.0
2018-05-10 13:40:00,62.37,62.37,62.31,62.34,15853.0,52.3846,52.3846,52.3342,52.3594,15853.0
2018-05-10 13:50:00,62.33,62.36,62.31,62.33,21414.0,52.351,52.3762,52.3342,52.351,21414.0
2018-05-10 14:00:00,62.33,62.4,62.27,62.4,22447.0,52.351,52.4098,52.3006,52.4098,22447.0
2018-05-10 14:10:00,62.41,62.43,62.33,62.38,37940.0,52.4182,52.435,52.351,52.393,37940.0
2018-05-10 14:20:00,62.38,62.39,62.31,62.38,14198.0,52.393,52.4014,52.3342,52.393,14198.0
2018-05-10 14:30:00,62.39,62.4,62.23,62.23,12209.0,52.4014,52.4098,52.267,52.267,12209.0
2018-05-10 14:40:00,62.22,62.37,62.19,62.35,81064.0,52.2586,52.3846,52.2334,52.3678,81064.0
2018-05-10 14:50:00,62.35,62.39,62.23,62.29,101959.0,52.3678,52.4014,52.267,52.3174,101959.0
2018-05-10 15:00:00,62.29,62.35,62.21,62.26,78189.0,52.3174,52.3678,52.2502,52.2922,78189.0
2018-05-10 15:10:00,62.27,62.29,62.19,62.27,61907.0,52.3006,52.3174,52.2334,52.3006,61907.0
2018-05-10 15:20:00,62.28,62.33,62.23,62.27,76303.0,52.309,52.351,52.267,52.3006,76303.0
2018-05-10 15:30:00,62.27,62.31,62.24,62.25,62952.0,52.3006,52.3342,52.2754,52.2838,62952.0
2018-05-10 15:40:00,62.24,62.33,62.23,62.32,163350.0,52.2754,52.351,52.267,52.3426,163350.0
2018-05-10 15:50:00,62.32,62.39,62.27,62.37,294198.0,52.3426,52.4014,52.3006,52.3846,294198.0
2018-05-11 09:30:00,62.34,62.5,62.18,62.37,38783.0,52.3594,52.4938,52.225,52.3846,38783.0
2018-05-11 09:40:00,62.48,62.82,62.47,62.73,22203.0,52.477,52.7625,52.4686,52.687,22203.0
2018-05-11 09:50:00,62.72,62.95,62.65,62.95,44299.0,52.6786,52.8717,52.6198,52.8717,44299.0
2018-05-11 10:00:00,62.92,62.92,62.77,62.85,58914.0,52.8465,52.8465,52.7206,52.7877,58914.0
2018-05-11 10:10:00,62.84,62.99,62.79,62.95,84823.0,52.7793,52.9053,52.7373,52.8717,84823.0
2018-05-11 10:20:00,62.96,62.97,62.74,62.79,29144.0,52.8801,52.8885,52.6954,52.7373,29144.0
2018-05-11 10:30:00,62.78,62.83,62.71,62.81,17253.0,52.7289,52.7709,52.6702,52.7541,17253.0
2018-05-11 10:40:00,62.81,62.83,62.75,62.83,19120.0,52.7541,52.7709,52.7038,52.7709,19120.0
2018-05-11 10:50:00,62.83,62.91,62.78,62.88,18959.0,52.7709,52.8381,52.7289,52.8129,18959.0
2018-05-11 11:00:00,62.88,62.94,62.79,62.8,20229.0,52.8129,52.8633,52.7373,52.7457,20229.0
2018-05-11 11:10:00,62.8,62.84,62.74,62.75,19203.0,52.7457,52.7793,52.6954,52.7038,19203.0
2018-05-11 11:20:00,62.75,62.81,62.71,62.72,30695.0,52.7038,52.7541,52.6702,52.6786,30695.0
2018-05-11 11:30:00,62.73,62.74,62.57,62.62,24329.0,52.687,52.6954,52.5526,52.5946,24329.0
2018-05-11 11:40:00,62.62,62.63,62.51,62.52,22188.0,52.5946,52.603,52.5022,52.5106,22188.0
2018-05-11 11:50:00,62.52,62.54,62.47,62.52,20586.0,52.5106,52.5274,52.4686,52.5106,20586.0
2018-05-11 12:00:00,62.52,62.67,62.51,62.61,19152.0,52.5106,52.6366,52.5022,52.5862,19152.0
2018-05-11 12:10:00,62.61,62.62,62.47,62.54,18673.0,52.5862,52.5946,52.4686,52.5274,18673.0
2018-05-11 12:20:00,62.55,62.56,62.48,62.53,23963.0,52.5358,52.5442,52.477,52.519,23963.0
2018-05-11 12:30:00,62.53,62.64,62.52,62.57,18603.0,52.519,52.6114,52.5106,52.5526,18603.0
2018-05-11 12:40:00,62.58,62.69,62.56,62.67,32023.0,52.561,52.6534,52.5442,52.6366,32023.0
2018-05-11 12:50:00,62.68,62.68,62.62,62.62,29318.0,52.645,52.645,52.5946,52.5946,29318.0
2018-05-11 13:00:00,62.62,62.7,62.61,62.67,45778.0,52.5946,52.6618,52.5862,52.6366,45778.0
2018-05-11 13:10:00,62.68,62.68,62.58,62.61,24206.0,52.645,52.645,52.561,52.5862,24206.0
2018-05-11 13:20:00,62.61,62.66,62.59,62.64,12194.0,52.5862,52.6282,52.5694,52.6114,12194.0
2018-05-11 13:30:00,62.64,62.65,62.57,62.61,16181.0,52.6114,52.6198,52.5526,52.5862,16181.0
2018-05-11 13:40:00,62.61,62.67,62.58,62.59,23179.0,52.5862,52.6366,52.561,52.5694,23179.0
2018-05-11 13:50:00,62.58,62.65,62.57,62.58,18640.0,52.561,52.6198,52.5526,52.561,18640.0
2018-05-11 14:00:00,62.58,62.61,62.55,62.6,16034.0,52.561,52.5862,52.5358,52.5778,16034.0
2018-05-11 14:10:00,62.59,62.59,62.52,62.57,18649.0,52.5694,52.5694,52.5106,52.5526,18649.0
2018-05-11 14:20:00,62.58,62.6,62.53,62.54,21228.0,52.561,52.5778,52.519,52.5274,21228.0
2018-05-11 14:30:00,62.54,62.54,62.5,62.52,15853.0,52.5274,52.5274,52.4938,52.5106,15853.0
2018-05-11 14:40:00,62.53,62.53,62.43,62.45,23232.0,52.519,52.519,52.435,52.4518,23232.0
2018-05-11 14:50:00,62.46,62.48,62.38,62.46,33389.0,52.4602,52.477,52.393,52.4602,33389.0
2018-05-11 15:00:00,62.46,62.49,62.42,62.48,30149.0,52.4602,52.4854,52.4266,52.477,30149.0
2018-05-11 15:10:00,62.48,62.5,62.43,62.45,21064.0,52.477,52.4938,52.435,52.4518,21064.0
2018-05-11 15:20:00,62.44,62.45,62.38,62.4,20578.0,52.4434,52.4518,52.393,52.4098,20578.0
2018-05-11 15:30:00,62.39,62.41,62.37,62.4,51793.0,52.4014,52.4182,52.3846,52.4098,51793.0
2018-05-11 15:40:00,62.4,62.4,62.3,62.36,88982.0,52.4098,52.4098,52.3258,52.3762,88982.0
2018-05-11 15:50:00,62.36,62.48,62.34,62.44,170426.0,52.3762,52.477,52.3594,52.4434,170426.0
2018-05-14 09:30:00,62.48,62.59,62.26,62.3,39066.0,52.477,52.5694,52.2922,52.3258,39066.0
2018-05-14 09:40:00,62.28,62.31,62.13,62.26,28510.0,52.309,52.3342,52.183,52.2922,28510.0
2018-05-14 09:50:00,62.25,62.3,62.16,62.23,41834.0,52.2838,52.3258,52.2082,52.267,41834.0
2018-05-14 10:00:00,62.22,62.26,62.05,62.05,27907.0,52.2586,52.2922,52.1158,52.1158,27907.0
2018-05-14 10:10:00,62.05,62.1,62.02,62.04,20506.0,52.1158,52.1578,52.0906,52.1074,20506.0
2018-05-14 10:20:00,62.05,62.12,61.97,62.06,35034.0,52.1158,52.1746,52.0486,52.1242,35034.0
2018-05-14 10:30:00,62.04,62.12,62.04,62.05,56570.0,52.1074,52.1746,52.1074,52.1158,56570.0
2018-05-14 10:40:00,62.04,62.11,62.04,62.09,23663.0,52.1074,52.1662,52.1074,52.1494,23663.0
2018-05-14 10:50:00,62.08,62.12,62.05,62.05,24051.0,52.141,52.1746,52.1158,52.1158,24051.0
2018-05-14 11:00:00,62.04,62.13,62.02,62.08,25959.0,52.1074,52.183,52.0906,52.141,25959.0
2018-05-14 11:10:00,62.07,62.11,62.04,62.09,14057.0,52.1326,52.1662,52.1074,52.1494,14057.0
2018-05-14 11:20:00,62.09,62.11,61.94,61.94,25083.0,52.1494,52.1662,52.0234,52.0234,25083.0
2018-05-14 11:30:00,61.93,61.98,61.85,61.86,25096.0,52.015,52.057,51.9478,51.9562,25096.0
2018-05-14 11:40:00,61.86,61.95,61.83,61.95,21270.0,51.9562,52.0318,51.931,52.0318,21270.0
2018-05-14 11:50:00,61.96,61.98,61.91,61.92,20888.0,52.0402,52.057,51.9982,52.0066,20888.0
2018-05-14 12:00:00,61.91,62.02,61.87,61.89,26966.0,51.9982,52.0906,51.9646,51.9814,26966.0
2018-05-14 12:10:00,61.89,61.9,61.82,61.83,23997.0,51.9814,51.9898,51.9226,51.931,23997.0
2018-05-14 12:20:00,61.83,61.87,61.81,61.83,25609.0,51.931,51.9646,51.9142,51.931,25609.0
2018-05-14 12:30:00,61.83,61.9,61.81,61.82,20990.0,51.931,51.9898,51.9142,51.9226,20990.0
2018-05-14 12:40:00,61.82,61.82,61.76,61.77,19184.0,51.9226,51.9226,51.8723,51.8806,19184.0
2018-05-14 12:50:00,61.78,61.78,61.7,61.74,20456.0,51.889,51.889,51.8219,51.8555,20456.0
2018-05-14 13:00:00,61.73,61.78,61.7,61.74,17455.0,51.8471,51.889,51.8219,51.8555,17455.0
2018-05-14 13:10:00,61.74,61.75,61.66,61.66,25516.0,51.8555,51.8639,51.7883,51.7883,25516.0
2018-05-14 13:20:00,61.68,61.78,61.66,61.75,27764.0,51.8051,51.889,51.7883,51.8639,27764.0
2018-05-14 13:30:00,61.75,61.83,61.69,61.79,21037.0,51.8639,51.931,51.8135,51.8974,21037.0
2018-05-14 13:40:00,61.8,61.83,61.76,61.79,25157.0,51.9058,51.931,51.8723,51.8974,25157.0
2018-05-14 13:50:00,61.79,61.79,61.72,61.73,20373.0,51.8974,51.8974,51.8387,51.8471,20373.0
2018-05-14 14:00:00,61.73,61.74,61.66,61.66,81819.0,51.8471,51.8555,51.7883,51.7883,81819.0
2018-05-14 14:10:00,61.67,61.69,61.61,61.65,33408.0,51.7967,51.8135,51.7463,51.7799,33408.0
2018-05-14 14:20:00,61.65,61.78,61.63,61.75,35526.0,51.7799,51.889,51.7631,51.8639,35526.0
2018-05-14 14:30:00,61.76,61.83,61.74,61.83,42469.0,51.8723,51.931,51.8555,51.931,42469.0
2018-05-14 14:40:00,61.82,61.83,61.7,61.71,26165.0,51.9226,51.931,51.8219,51.8303,26165.0
2018-05-14 14:50:00,61.71,61.76,61.69,61.75,21743.0,51.8303,51.8723,51.8135,51.8639,21743.0
2018-05-14 15:00:00,61.75,61.76,61.68,61.72,27150.0,51.8639,51.8723,51.8051,51.8387,27150.0
2018-05-14 15:10:00,61.72,61.79,61.67,61.77,75216.0,51.8387,51.8974,51.7967,51.8806,75216.0
2018-05-14 15:20:00,61.77,61.85,61.74,61.79,95436.0,51.8806,51.9478,51.8555,51.8974,95436.0
2018-05-14 15:30:00,61.78,61.78,61.7,61.72,49797.0,51.889,51.889,51.8219,51.8387,49797.0
2018-05-14 15:40:00,61.73,61.74,61.62,61.63,85371.0,51.8471,51.8555,51.7547,51.7631,85371.0
2018-05-14 15:50:00,61.62,61.74,61.62,61.72,187275.0,51.7547,51.8555,51.7547,51.8387,187275.0
2018-05-15 09:30:00,61.59,62.49,61.56,62.38,129207.0,51.7295,52.4854,51.7043,52.393,129207.0
2018-05-15 09:40:00,62.37,62.52,62.02,62.11,75218.0,52.3846,52.5106,52.0906,52.1662,75218.0
2018-05-15 09:50:00,62.1,62.12,61.88,61.88,93139.0,52.1578,52.1746,51.973,51.973,93139.0
2018-05-15 10:00:00,61.86,62.05,61.82,61.99,231112.0,51.9562,52.1158,51.9226,52.0654,231112.0
2018-05-15 10:10:00,61.99,62.02,61.97,62.0,66960.0,52.0654,52.0906,52.0486,52.0738,66960.0
2018-05-15 10:20:00,62.01,62.17,61.98,62.05,44797.0,52.0822,52.2166,52.057,52.1158,44797.0
2018-05-15 10:30:00,62.04,62.16,62.0,62.1,66307.0,52.1074,52.2082,52.0738,52.1578,66307.0
2018-05-15 10:40:00,62.11,62.19,62.05,62.06,47212.0,52.1662,52.2334,52.1158,52.1242,47212.0
2018-05-15 10:50:00,62.07,62.29,62.02,62.26,93572.0,52.1326,52.3174,52.0906,52.2922,93572.0
2018-05-15 11:00:00,62.26,62.38,62.26,62.37,36412.0,52.2922,52.393,52.2922,52.3846,36412.0
2018-05-15 11:10:00,62.36,62.37,62.19,62.25,53888.0,52.3762,52.3846,52.2334,52.2838,53888.0
2018-05-15 11:20:00,62.27,62.29,62.16,62.26,90833.0,52.3006,52.3174,52.2082,52.2922,90833.0
2018-05-15 11:30:00,62.25,62.4,62.25,62.36,32635.0,52.2838,52.4098,52.2838,52.3762,32635.0
2018-05-15 11:40:00,62.37,62.51,62.34,62.49,29148.0,52.3846,52.5022,52.3594,52.4854,29148.0
2018-05-15 11:50:00,62.5,62.5,62.3,62.3,35860.0,52.4938,52.4938,52.3258,52.3258,35860.0
2018-05-15 12:00:00,62.3,62.31,62.06,62.12,93381.0,52.3258,52.3342,52.1242,52.1746,93381.0
2018-05-15 12:10:00,62.13,62.2,62.01,62.14,114279.0,52.183,52.2418,52.0822,52.1914,114279.0
2018-05-15 12:20:00,62.14,62.17,62.08,62.12,90978.0,52.1914,52.2166,52.141,52.1746,90978.0
2018-05-15 12:30:00,62.11,62.13,62.07,62.12,102711.0,52.1662,52.183,52.1326,52.1746,102711.0
2018-05-15 12:40:00,62.12,62.22,62.01,62.2,188023.0,52.1746,52.2586,52.0822,52.2418,188023.0
2018-05-15 12:50:00,62.2,62.2,62.02,62.16,169339.0,52.2418,52.2418,52.0906,52.2082,169339.0
2018-05-15 13:00:00,62.15,62.19,62.08,62.15,93647.0,52.1998,52.2334,52.141,52.1998,93647.0
2018-05-15 13:10:00,62.15,62.15,62.05,62.09,49969.0,52.1998,52.1998,52.1158,52.1494,49969.0
2018-05-15 13:20:00,62.09,62.1,61.89,61.92,49865.0,52.1494,52.1578,51.9814,52.0066,49865.0
2018-05-15 13:30:00,61.91,62.0,61.82,61.92,50368.0,51.9982,52.0738,51.9226,52.0066,50368.0
2018-05-15 13:40:00,61.91,61.96,61.83,61.91,43067.0,51.9982,52.0402,51.931,51.9982,43067.0
2018-05-15 13:50:00,61.92,61.92,61.79,61.84,69168.0,52.0066,52.0066,51.8974,51.9394,69168.0
2018-05-15 14:00:00,61.84,61.9,61.79,61.86,51321.0,51.9394,51.9898,51.8974,51.9562,51321.0
2018-05-15 14:10:00,61.86,61.91,61.83,61.89,67508.0,51.9562,51.9982,51.931,51.9814,67508.0
2018-05-15 14:20:00,61.9,61.92,61.77,61.87,49305.0,51.9898,52.0066,51.8806,51.9646,49305.0
2018-05-15 14:30:00,61.87,62.0,61.86,61.91,52907.0,51.9646,52.0738,51.9562,51.9982,52907.0
2018-05-15 14:40:00,61.91,61.95,61.81,61.84,52187.0,51.9982,52.0318,51.9142,51.9394,52187.0
2018-05-15 14:50:00,61.85,61.87,61.78,61.83,50456.0,51.9478,51.9646,51.889,51.931,50456.0
2018-05-15 15:00:00,61.83,61.85,61.64,61.65,49951.0,51.931,51.9478,51.7715,51.7799,49951.0
2018-05-15 15:10:00,61.66,61.67,61.57,61.61,60222.0,51.7883,51.7967,51.7127,51.7463,60222.0
2018-05-15 15:20:00,61.62,61.64,61.55,61.58,59339.0,51.7547,51.7715,51.6959,51.7211,59339.0
2018-05-15 15:30:00,61.57,61.77,61.55,61.76,104772.0,51.7127,51.8806,51.6959,51.8723,104772.0
2018-05-15 15:40:00,61.75,61.8,61.73,61.8,128302.0,51.8639,51.9058,51.8471,51.9058,128302.0
2018-05-15 15:50:00,61.8,61.92,61.79,61.9,379411.0,51.9058,52.0066,51.8974,51.9898,379411.0
2018-05-16 09:30:00,62.1,62.3,61.83,61.83,137056.0,52.1578,52.3258,51.931,51.931,137056.0
2018-05-16 09:40:00,61.87,61.92,61.77,61.87,96544.0,51.9646,52.0066,51.8806,51.9646,96544.0
2018-05-16 09:50:00,61.87,61.95,61.69,61.7,72054.0,51.9646,52.0318,51.8135,51.8219,72054.0
2018-05-16 10:00:00,61.72,61.76,61.57,61.6,77979.0,51.8387,51.8723,51.7127,51.7379,77979.0
2018-05-16 10:10:00,61.59,61.7,61.56,61.58,36240.0,51.7295,51.8219,51.7043,51.7211,36240.0
2018-05-16 10:20:00,61.58,61.58,61.31,61.34,133259.0,51.7211,51.7211,51.4943,51.5195,133259.0
2018-05-16 10:30:00,61.34,61.34,61.18,61.2,136198.0,51.5195,51.5195,51.3851,51.4019,136198.0
2018-05-16 10:40:00,61.2,61.39,61.17,61.38,125718.0,51.4019,51.5615,51.3767,51.5531,125718.0
2018-05-16 10:50:00,61.37,61.47,61.3,61.36,75404.0,51.5447,51.6287,51.4859,51.5363,75404.0
2018-05-16 11:00:00,61.36,61.36,61.1,61.16,107950.0,51.5363,51.5363,51.3179,51.3683,107950.0
2018-05-16 11:10:00,61.15,61.18,61.06,61.09,57946.0,51.3599,51.3851,51.2843,51.3095,57946.0
2018-05-16 11:20:00,61.09,61.24,61.07,61.22,58696.0,51.3095,51.4355,51.2927,51.4187,58696.0
2018-05-16 11:30:00,61.21,61.31,61.19,61.29,71729.0,51.4103,51.4943,51.3935,51.4775,71729.0
2018-05-16 11:40:00,61.29,61.33,61.18,61.24,57931.0,51.4775,51.5111,51.3851,51.4355,57931.0
2018-05-16 11:50:00,61.25,61.32,61.03,61.26,71746.0,51.4439,51.5027,51.2591,51.4523,71746.0
2018-05-16 12:00:00,61.24,61.42,61.24,61.33,27692.0,51.4355,51.5867,51.4355,51.5111,27692.0
2018-05-16 12:10:00,61.33,61.4,61.32,61.4,24869.0,51.5111,51.5699,51.5027,51.5699,24869.0
2018-05-16 12:20:00,61.39,61.48,61.36,61.45,50207.0,51.5615,51.6371,51.5363,51.6119,50207.0
2018-05-16 12:30:00,61.46,61.53,61.45,61.5,51383.0,51.6203,51.6791,51.6119,51.6539,51383.0
2018-05-16 12:40:00,61.5,61.52,61.44,61.45,27043.0,51.6539,51.6707,51.6035,51.6119,27043.0
2018-05-16 12:50:00,61.46,61.49,61.44,61.47,27613.0,51.6203,51.6455,51.6035,51.6287,27613.0
2018-05-16 13:00:00,61.48,61.58,61.47,61.51,53447.0,51.6371,51.7211,51.6287,51.6623,53447.0
2018-05-16 13:10:00,61.51,61.59,61.5,61.58,31399.0,51.6623,51.7295,51.6539,51.7211,31399.0
2018-05-16 13:20:00,61.58,61.64,61.57,61.62,15095.0,51.7211,51.7715,51.7127,51.7547,15095.0
2018-05-16 13:30:00,61.63,61.72,61.63,61.71,19301.0,51.7631,51.8387,51.7631,51.8303,19301.0
2018-05-16 13:40:00,61.72,61.75,61.7,61.72,26538.0,51.8387,51.8639,51.8219,51.8387,26538.0
2018-05-16 13:50:00,61.71,61.75,61.67,61.73,13508.0,51.8303,51.8639,51.7967,51.8471,13508.0
2018-05-16 14:00:00,61.75,61.8,61.7,61.78,20836.0,51.8639,51.9058,51.8219,51.889,20836.0
2018-05-16 14:10:00,61.79,61.79,61.73,61.76,22059.0,51.8974,51.8974,51.8471,51.8723,22059.0
2018-05-16 14:20:00,61.76,61.85,61.73,61.84,36163.0,51.8723,51.9478,51.8471,51.9394,36163.0
2018-05-16 14:30:00,61.85,61.85,61.69,61.71,32787.0,51.9478,51.9478,51.8135,51.8303,32787.0
2018-05-16 14:40:00,61.72,61.72,61.65,61.65,27945.0,51.8387,51.8387,51.7799,51.7799,27945.0
2018-05-16 14:50:00,61.65,61.65,61.61,61.61,39829.0,51.7799,51.7799,51.7463,51.7463,39829.0
2018-05-16 15:00:00,61.61,61.61,61.5,61.57,27824.0,51.7463,51.7463,51.6539,51.7127,27824.0
2018-05-16 15:10:00,61.56,61.56,61.47,61.5,48029.0,51.7043,51.7043,51.6287,51.6539,48029.0
2018-05-16 15:20:00,61.5,61.54,61.47,61.52,34819.0,51.6539,51.6875,51.6287,51.6707,34819.0
2018-05-16 15:30:00,61.52,61.52,61.46,61.49,52961.0,51.6707,51.6707,51.6203,51.6455,52961.0
2018-05-16 15:40:00,61.49,61.51,61.41,61.43,76223.0,51.6455,51.6623,51.5783,51.5951,76223.0
2018-05-16 15:50:00,61.43,61.61,61.42,61.61,344146.0,51.5951,51.7463,51.5867,51.7463,344146.0
2018-05-17 09:30:00,61.09,61.24,60.47,60.59,180400.0,51.3095,51.4355,50.7888,50.8896,180400.0
2018-05-17 09:40:00,60.6,60.73,60.37,60.42,94291.0,50.898,51.0072,50.7048,50.7468,94291.0
2018-05-17 09:50:00,60.42,60.69,60.42,60.56,61305.0,50.7468,50.9736,50.7468,50.8644,61305.0
2018-05-17 10:00:00,60.58,60.77,60.56,60.66,63620.0,50.8812,51.0407,50.8644,50.9484,63620.0
2018-05-17 10:10:00,60.67,60.74,60.6,60.64,98709.0,50.9568,51.0156,50.898,50.9316,98709.0
2018-05-17 10:20:00,60.64,60.71,60.41,60.43,88903.0,50.9316,50.9904,50.7384,50.7552,88903.0
2018-05-17 10:30:00,60.43,60.54,60.34,60.45,75828.0,50.7552,50.8476,50.6796,50.772,75828.0
2018-05-17 10:40:00,60.45,60.59,60.45,60.57,44514.0,50.772,50.8896,50.772,50.8728,44514.0
2018-05-17 10:50:00,60.57,60.59,60.43,60.43,57443.0,50.8728,50.8896,50.7552,50.7552,57443.0
2018-05-17 11:00:00,60.43,60.51,60.37,60.38,63397.0,50.7552,50.8224,50.7048,50.7132,63397.0
2018-05-17 11:10:00,60.37,60.42,60.19,60.21,63895.0,50.7048,50.7468,50.5536,50.5704,63895.0
2018-05-17 11:20:00,60.21,60.31,60.2,60.31,87684.0,50.5704,50.6544,50.562,50.6544,87684.0
2018-05-17 11:30:00,60.31,60.48,60.31,60.46,86043.0,50.6544,50.7972,50.6544,50.7804,86043.0
2018-05-17 11:40:00,60.47,60.5,60.42,60.43,67451.0,50.7888,50.814,50.7468,50.7552,67451.0
2018-05-17 11:50:00,60.44,60.46,60.37,60.42,35495.0,50.7636,50.7804,50.7048,50.7468,35495.0
2018-05-17 12:00:00,60.43,60.47,60.35,60.36,30793.0,50.7552,50.7888,50.688,50.6964,30793.0
2018-05-17 12:10:00,60.35,60.5,60.35,60.48,39454.0,50.688,50.814,50.688,50.7972,39454.0
2018-05-17 12:20:00,60.49,60.62,60.48,60.6,57775.0,50.8056,50.9148,50.7972,50.898,57775.0
2018-05-17 12:30:00,60.6,60.62,60.5,60.52,49963.0,50.898,50.9148,50.814,50.8308,49963.0
2018-05-17 12:40:00,60.52,60.53,60.4,60.41,33387.0,50.8308,50.8392,50.73,50.7384,33387.0
2018-05-17 12:50:00,60.42,60.58,60.41,60.58,22952.0,50.7468,50.8812,50.7384,50.8812,22952.0
2018-05-17 13:00:00,60.6,60.68,60.59,60.68,32684.0,50.898,50.9652,50.8896,50.9652,32684.0
2018-05-17 13:10:00,60.68,60.7,60.62,60.65,27685.0,50.9652,50.982,50.9148,50.94,27685.0
2018-05-17 13:20:00,60.65,60.78,60.64,60.72,25500.0,50.94,51.0491,50.9316,50.9988,25500.0
2018-05-17 13:30:00,60.72,60.73,60.67,60.72,18243.0,50.9988,51.0072,50.9568,50.9988,18243.0
2018-05-17 13:40:00,60.72,60.74,60.62,60.67,61277.0,50.9988,51.0156,50.9148,50.9568,61277.0
2018-05-17 13:50:00,60.67,60.72,60.58,60.59,59713.0,50.9568,50.9988,50.8812,50.8896,59713.0
2018-05-17 14:00:00,60.59,60.63,60.53,60.55,52067.0,50.8896,50.9232,50.8392,50.856,52067.0
2018-05-17 14:10:00,60.55,60.59,60.51,60.59,37575.0,50.856,50.8896,50.8224,50.8896,37575.0
2018-05-17 14:20:00,60.6,60.61,60.56,60.59,19402.0,50.898,50.9064,50.8644,50.8896,19402.0
2018-05-17 14:30:00,60.59,60.61,60.56,60.59,24275.0,50.8896,50.9064,50.8644,50.8896,24275.0
2018-05-17 14:40:00,60.58,60.58,60.48,60.5,42226.0,50.8812,50.8812,50.7972,50.814,42226.0
2018-05-17 14:50:00,60.49,60.55,60.47,60.5,42379.0,50.8056,50.856,50.7888,50.814,42379.0
2018-05-17 15:00:00,60.51,60.52,60.45,60.47,70339.0,50.8224,50.8308,50.772,50.7888,70339.0
2018-05-17 15:10:00,60.47,60.47,60.33,60.36,79538.0,50.7888,50.7888,50.6712,50.6964,79538.0
2018-05-17 15:20:00,60.36,60.39,60.28,60.29,56036.0,50.6964,50.7216,50.6292,50.6376,56036.0
2018-05-17 15:30:00,60.29,60.32,60.26,60.28,71955.0,50.6376,50.6628,50.6124,50.6292,71955.0
2018-05-17 15:40:00,60.28,60.32,60.2,60.31,151929.0,50.6292,50.6628,50.562,50.6544,151929.0
2018-05-17 15:50:00,60.31,60.4,60.29,60.34,359685.0,50.6544,50.73,50.6376,50.6796,359685.0
2018-05-18 09:30:00,60.49,60.6,60.28,60.5,105634.0,50.8056,50.898,50.6292,50.814,105634.0
2018-05-18 09:40:00,60.47,60.47,60.32,60.39,21846.0,50.7888,50.7888,50.6628,50.7216,21846.0
2018-05-18 09:50:00,60.37,60.5,60.35,60.48,29891.0,50.7048,50.814,50.688,50.7972,29891.0
2018-05-18 10:00:00,60.48,60.66,60.47,60.64,73374.0,50.7972,50.9484,50.7888,50.9316,73374.0
2018-05-18 10:10:00,60.65,60.69,60.62,60.62,29686.0,50.94,50.9736,50.9148,50.9148,29686.0
2018-05-18 10:20:00,60.62,60.79,60.62,60.71,40780.0,50.9148,51.0575,50.9148,50.9904,40780.0
2018-05-18 10:30:00,60.71,60.72,60.44,60.49,52112.0,50.9904,50.9988,50.7636,50.8056,52112.0
2018-05-18 10:40:00,60.49,60.58,60.44,60.49,55189.0,50.8056,50.8812,50.7636,50.8056,55189.0
2018-05-18 10:50:00,60.51,60.57,60.45,60.56,31997.0,50.8224,50.8728,50.772,50.8644,31997.0
2018-05-18 11:00:00,60.56,60.71,60.54,60.7,64318.0,50.8644,50.9904,50.8476,50.982,64318.0
2018-05-18 11:10:00,60.7,60.84,60.68,60.8,164557.0,50.982,51.0995,50.9652,51.0659,164557.0
2018-05-18 11:20:00,60.8,60.81,60.67,60.67,32896.0,51.0659,51.0743,50.9568,50.9568,32896.0
2018-05-18 11:30:00,60.68,60.7,60.6,60.64,41112.0,50.9652,50.982,50.898,50.9316,41112.0
2018-05-18 11:40:00,60.64,60.67,60.61,60.61,32503.0,50.9316,50.9568,50.9064,50.9064,32503.0
2018-05-18 11:50:00,60.61,60.63,60.55,60.62,74227.0,50.9064,50.9232,50.856,50.9148,74227.0
2018-05-18 12:00:00,60.61,60.73,60.59,60.73,56051.0,50.9064,51.0072,50.8896,51.0072,56051.0
2018-05-18 12:10:00,60.73,60.79,60.69,60.77,30259.0,51.0072,51.0575,50.9736,51.0407,30259.0
2018-05-18 12:20:00,60.76,60.79,60.73,60.74,23176.0,51.0324,51.0575,51.0072,51.0156,23176.0
2018-05-18 12:30:00,60.74,60.75,60.65,60.71,37666.0,51.0156,51.024,50.94,50.9904,37666.0
2018-05-18 12:40:00,60.7,60.73,60.68,60.73,35956.0,50.982,51.0072,50.9652,51.0072,35956.0
2018-05-18 12:50:00,60.74,60.79,60.74,60.78,30607.0,51.0156,51.0575,51.0156,51.0491,30607.0
2018-05-18 13:00:00,60.79,60.83,60.73,60.8,18904.0,51.0575,51.0911,51.0072,51.0659,18904.0
2018-05-18 13:10:00,60.8,60.88,60.8,60.86,20980.0,51.0659,51.1331,51.0659,51.1163,20980.0
2018-05-18 13:20:00,60.87,60.9,60.84,60.88,27209.0,51.1247,51.1499,51.0995,51.1331,27209.0
2018-05-18 13:30:00,60.87,60.88,60.82,60.82,17766.0,51.1247,51.1331,51.0827,51.0827,17766.0
2018-05-18 13:40:00,60.83,60.84,60.75,60.79,24748.0,51.0911,51.0995,51.024,51.0575,24748.0
2018-05-18 13:50:00,60.79,60.79,60.72,60.78,76947.0,51.0575,51.0575,50.9988,51.0491,76947.0
2018-05-18 14:00:00,60.79,60.79,60.72,60.78,27003.0,51.0575,51.0575,50.9988,51.0491,27003.0
2018-05-18 14:10:00,60.79,60.79,60.74,60.78,24699.0,51.0575,51.0575,51.0156,51.0491,24699.0
2018-05-18 14:20:00,60.78,60.81,60.77,60.8,38465.0,51.0491,51.0743,51.0407,51.0659,38465.0
2018-05-18 14:30:00,60.8,60.84,60.79,60.82,32009.0,51.0659,51.0995,51.0575,51.0827,32009.0
2018-05-18 14:40:00,60.82,60.88,60.81,60.88,41672.0,51.0827,51.1331,51.0743,51.1331,41672.0
2018-05-18 14:50:00,60.88,60.96,60.87,60.96,34502.0,51.1331,51.2003,51.1247,51.2003,34502.0
2018-05-18 15:00:00,60.96,60.96,60.91,60.92,37975.0,51.2003,51.2003,51.1583,51.1667,37975.0
2018-05-18 15:10:00,60.92,60.94,60.9,60.91,63668.0,51.1667,51.1835,51.1499,51.1583,63668.0
2018-05-18 15:20:00,60.9,60.96,60.9,60.95,46285.0,51.1499,51.2003,51.1499,51.1919,46285.0
2018-05-18 15:30:00,60.95,61.01,60.94,60.98,108366.0,51.1919,51.2423,51.1835,51.2171,108366.0
2018-05-18 15:40:00,60.98,61.04,60.91,60.92,176210.0,51.2171,51.2675,51.1583,51.1667,176210.0
2018-05-18 15:50:00,60.92,61.04,60.91,60.95,483682.0,51.1667,51.2675,51.1583,51.1919,483682.0
2018-05-21 09:30:00,61.31,61.31,61.01,61.23,49711.0,51.4943,51.4943,51.2423,51.4271,49711.0
2018-05-21 09:40:00,61.25,61.43,61.24,61.41,27838.0,51.4439,51.5951,51.4355,51.5783,27838.0
2018-05-21 09:50:00,61.43,61.49,61.2,61.21,39202.0,51.5951,51.6455,51.4019,51.4103,39202.0
2018-05-21 10:00:00,61.2,61.35,61.15,61.33,58584.0,51.4019,51.5279,51.3599,51.5111,58584.0
2018-05-21 10:10:00,61.33,61.49,61.29,61.49,25683.0,51.5111,51.6455,51.4775,51.6455,25683.0
2018-05-21 10:20:00,61.45,61.49,61.37,61.42,33181.0,51.6119,51.6455,51.5447,51.5867,33181.0
2018-05-21 10:30:00,61.42,61.45,61.4,61.42,45732.0,51.5867,51.6119,51.5699,51.5867,45732.0
2018-05-21 10:40:00,61.42,61.5,61.38,61.41,86982.0,51.5867,51.6539,51.5531,51.5783,86982.0
2018-05-21 10:50:00,61.41,61.44,61.36,61.36,29554.0,51.5783,51.6035,51.5363,51.5363,29554.0
2018-05-21 11:00:00,61.37,61.52,61.33,61.52,129941.0,51.5447,51.6707,51.5111,51.6707,129941.0
2018-05-21 11:10:00,61.53,61.55,61.39,61.47,113616.0,51.6791,51.6959,51.5615,51.6287,113616.0
2018-05-21 11:20:00,61.48,61.57,61.43,61.5,107055.0,51.6371,51.7127,51.5951,51.6539,107055.0
2018-05-21 11:30:00,61.5,61.51,61.42,61.5,41424.0,51.6539,51.6623,51.5867,51.6539,41424.0
2018-05-21 11:40:00,61.49,61.58,61.48,61.52,91765.0,51.6455,51.7211,51.6371,51.6707,91765.0
2018-05-21 11:50:00,61.51,61.67,61.51,61.63,77231.0,51.6623,51.7967,51.6623,51.7631,77231.0
2018-05-21 12:00:00,61.63,61.72,61.63,61.64,60342.0,51.7631,51.8387,51.7631,51.7715,60342.0
2018-05-21 12:10:00,61.64,61.74,61.59,61.68,31595.0,51.7715,51.8555,51.7295,51.8051,31595.0
2018-05-21 12:20:00,61.68,61.7,61.65,61.67,18680.0,51.8051,51.8219,51.7799,51.7967,18680.0
2018-05-21 12:30:00,61.66,61.77,61.64,61.77,37846.0,51.7883,51.8806,51.7715,51.8806,37846.0
2018-05-21 12:40:00,61.75,61.75,61.66,61.66,18070.0,51.8639,51.8639,51.7883,51.7883,18070.0
2018-05-21 12:50:00,61.66,61.67,61.58,61.62,18789.0,51.7883,51.7967,51.7211,51.7547,18789.0
2018-05-21 13:00:00,61.61,61.69,61.61,61.67,36213.0,51.7463,51.8135,51.7463,51.7967,36213.0
2018-05-21 13:10:00,61.69,61.69,61.55,61.61,65244.0,51.8135,51.8135,51.6959,51.7463,65244.0
2018-05-21 13:20:00,61.6,61.64,61.55,61.62,48770.0,51.7379,51.7715,51.6959,51.7547,48770.0
2018-05-21 13:30:00,61.61,61.62,61.56,61.58,29459.0,51.7463,51.7547,51.7043,51.7211,29459.0
2018-05-21 13:40:00,61.57,61.6,61.55,61.56,36750.0,51.7127,51.7379,51.6959,51.7043,36750.0
2018-05-21 13:50:00,61.56,61.68,61.55,61.66,78085.0,51.7043,51.8051,51.6959,51.7883,78085.0
2018-05-21 14:00:00,61.65,61.78,61.64,61.78,40860.0,51.7799,51.889,51.7715,51.889,40860.0
2018-05-21 14:10:00,61.78,61.78,61.68,61.7,18964.0,51.889,51.889,51.8051,51.8219,18964.0
2018-05-21 14:20:00,61.7,61.78,61.67,61.75,30897.0,51.8219,51.889,51.7967,51.8639,30897.0
2018-05-21 14:30:00,61.75,61.79,61.74,61.77,42894.0,51.8639,51.8974,51.8555,51.8806,42894.0
2018-05-21 14:40:00,61.77,61.86,61.76,61.84,35004.0,51.8806,51.9562,51.8723,51.9394,35004.0
2018-05-21 14:50:00,61.85,61.9,61.84,61.9,29193.0,51.9478,51.9898,51.9394,51.9898,29193.0
2018-05-21 15:00:00,61.9,61.92,61.81,61.82,91392.0,51.9898,52.0066,51.9142,51.9226,91392.0
2018-05-21 15:10:00,61.82,61.88,61.79,61.82,34454.0,51.9226,51.973,51.8974,51.9226,34454.0
2018-05-21 15:20:00,61.82,61.85,61.68,61.71,44055.0,51.9226,51.9478,51.8051,51.8303,44055.0
2018-05-21 15:30:00,61.71,61.71,61.53,61.63,107121.0,51.8303,51.8303,51.6791,51.7631,107121.0
2018-05-21 15:40:00,61.63,61.67,61.56,61.6,101307.0,51.7631,51.7967,51.7043,51.7379,101307.0
2018-05-21 15:50:00,61.6,61.66,61.6,61.66,192986.0,51.7379,51.7883,51.7379,51.7883,192986.0
2018-05-22 09:30:00,61.8,62.22,61.62,62.2,107745.0,51.9058,52.2586,51.7547,52.2418,107745.0
2018-05-22 09:40:00,62.17,62.55,62.17,62.31,91462.0,52.2166,52.5358,52.2166,52.3342,91462.0
2018-05-22 09:50:00,62.31,62.51,62.3,62.51,86343.0,52.3342,52.5022,52.3258,52.5022,86343.0
2018-05-22 10:00:00,62.51,62.8,62.49,62.72,72156.0,52.5022,52.7457,52.4854,52.6786,72156.0
2018-05-22 10:10:00,62.72,62.72,62.28,62.33,151110.0,52.6786,52.6786,52.309,52.351,151110.0
2018-05-22 10:20:00,62.34,62.48,62.34,62.41,51690.0,52.3594,52.477,52.3594,52.4182,51690.0
2018-05-22 10:30:00,62.4,62.63,62.35,62.58,99787.0,52.4098,52.603,52.3678,52.561,99787.0
2018-05-22 10:40:00,62.59,62.66,62.41,62.49,89068.0,52.5694,52.6282,52.4182,52.4854,89068.0
2018-05-22 10:50:00,62.48,62.56,62.38,62.54,76125.0,52.477,52.5442,52.393,52.5274,76125.0
2018-05-22 11:00:00,62.55,62.62,62.5,62.6,48034.0,52.5358,52.5946,52.4938,52.5778,48034.0
2018-05-22 11:10:00,62.6,62.63,62.54,62.58,46261.0,52.5778,52.603,52.5274,52.561,46261.0
2018-05-22 11:20:00,62.59,62.63,62.5,62.59,67130.0,52.5694,52.603,52.4938,52.5694,67130.0
2018-05-22 11:30:00,62.58,62.67,62.56,62.62,32949.0,52.561,52.6366,52.5442,52.5946,32949.0
2018-05-22 11:40:00,62.62,62.67,62.6,62.61,33994.0,52.5946,52.6366,52.5778,52.5862,33994.0
2018-05-22 11:50:00,62.62,62.63,62.48,62.5,40666.0,52.5946,52.603,52.477,52.4938,40666.0
2018-05-22 12:00:00,62.51,62.51,62.42,62.43,84855.0,52.5022,52.5022,52.4266,52.435,84855.0
2018-05-22 12:10:00,62.42,62.44,62.37,62.4,25831.0,52.4266,52.4434,52.3846,52.4098,25831.0
2018-05-22 12:20:00,62.4,62.45,62.38,62.43,37399.0,52.4098,52.4518,52.393,52.435,37399.0
2018-05-22 12:30:00,62.45,62.47,62.4,62.43,33180.0,52.4518,52.4686,52.4098,52.435,33180.0
2018-05-22 12:40:00,62.44,62.47,62.4,62.42,30262.0,52.4434,52.4686,52.4098,52.4266,30262.0
2018-05-22 12:50:00,62.42,62.42,62.37,62.4,22919.0,52.4266,52.4266,52.3846,52.4098,22919.0
2018-05-22 13:00:00,62.41,62.43,62.35,62.4,127171.0,52.4182,52.435,52.3678,52.4098,127171.0
2018-05-22 13:10:00,62.4,62.43,62.36,62.36,19240.0,52.4098,52.435,52.3762,52.3762,19240.0
2018-05-22 13:20:00,62.36,62.36,62.26,62.28,49983.0,52.3762,52.3762,52.2922,52.309,49983.0
2018-05-22 13:30:00,62.29,62.29,62.24,62.28,16597.0,52.3174,52.3174,52.2754,52.309,16597.0
2018-05-22 13:40:00,62.28,62.31,62.27,62.3,13499.0,52.309,52.3342,52.3006,52.3258,13499.0
2018-05-22 13:50:00,62.31,62.31,62.24,62.27,22472.0,52.3342,52.3342,52.2754,52.3006,22472.0
2018-05-22 14:00:00,62.27,62.32,62.26,62.3,63451.0,52.3006,52.3426,52.2922,52.3258,63451.0
2018-05-22 14:10:00,62.29,62.31,62.26,62.29,24717.0,52.3174,52.3342,52.2922,52.3174,24717.0
2018-05-22 14:20:00,62.29,62.3,62.27,62.28,21336.0,52.3174,52.3258,52.3006,52.309,21336.0
2018-05-22 14:30:00,62.29,62.3,62.27,62.28,14732.0,52.3174,52.3258,52.3006,52.309,14732.0
2018-05-22 14:40:00,62.29,62.29,62.2,62.21,57923.0,52.3174,52.3174,52.2418,52.2502,57923.0
2018-05-22 14:50:00,62.21,62.21,62.11,62.12,37902.0,52.2502,52.2502,52.1662,52.1746,37902.0
2018-05-22 15:00:00,62.11,62.14,62.07,62.07,42721.0,52.1662,52.1914,52.1326,52.1326,42721.0
2018-05-22 15:10:00,62.08,62.14,62.02,62.1,39260.0,52.141,52.1914,52.0906,52.1578,39260.0
2018-05-22 15:20:00,62.1,62.14,62.09,62.09,38500.0,52.1578,52.1914,52.1494,52.1494,38500.0
2018-05-22 15:30:00,62.09,62.1,61.99,62.02,78975.0,52.1494,52.1578,52.0654,52.0906,78975.0
2018-05-22 15:40:00,62.03,62.05,61.98,62.0,79099.0,52.099,52.1158,52.057,52.0738,79099.0
2018-05-22 15:50:00,62.0,62.06,61.93,62.0,234203.0,52.0738,52.1242,52.015,52.0738,234203.0
2018-05-23 09:30:00,61.85,62.14,61.8,61.96,55131.0,51.9478,52.1914,51.9058,52.0402,55131.0
2018-05-23 09:40:00,61.93,62.05,61.78,61.86,48017.0,52.015,52.1158,51.889,51.9562,48017.0
2018-05-23 09:50:00,61.82,61.93,61.75,61.86,48259.0,51.9226,52.015,51.8639,51.9562,48259.0
2018-05-23 10:00:00,61.85,62.05,61.85,62.05,61807.0,51.9478,52.1158,51.9478,52.1158,61807.0
2018-05-23 10:10:00,62.05,62.31,62.03,62.18,92897.0,52.1158,52.3342,52.099,52.225,92897.0
2018-05-23 10:20:00,62.17,62.22,62.09,62.16,56174.0,52.2166,52.2586,52.1494,52.2082,56174.0
2018-05-23 10:30:00,62.15,62.16,62.03,62.06,47944.0,52.1998,52.2082,52.099,52.1242,47944.0
2018-05-23 10:40:00,62.07,62.15,61.98,62.03,68348.0,52.1326,52.1998,52.057,52.099,68348.0
2018-05-23 10:50:00,62.02,62.02,61.97,61.99,20998.0,52.0906,52.0906,52.0486,52.0654,20998.0
2018-05-23 11:00:00,61.98,62.06,61.97,62.01,23486.0,52.057,52.1242,52.0486,52.0822,23486.0
2018-05-23 11:10:00,62.0,62.06,61.97,62.04,18284.0,52.0738,52.1242,52.0486,52.1074,18284.0
2018-05-23 11:20:00,62.03,62.06,62.02,62.03,16749.0,52.099,52.1242,52.0906,52.099,16749.0
2018-05-23 11:30:00,62.04,62.11,62.03,62.1,77978.0,52.1074,52.1662,52.099,52.1578,77978.0
2018-05-23 11:40:00,62.09,62.09,62.01,62.06,115388.0,52.1494,52.1494,52.0822,52.1242,115388.0
2018-05-23 11:50:00,62.07,62.12,61.91,61.91,18616.0,52.1326,52.1746,51.9982,51.9982,18616.0
2018-05-23 12:00:00,61.92,62.03,61.9,62.03,24146.0,52.0066,52.099,51.9898,52.099,24146.0
2018-05-23 12:10:00,62.02,62.04,61.98,62.01,18131.0,52.0906,52.1074,52.057,52.0822,18131.0
2018-05-23 12:20:00,62.0,62.01,61.94,61.94,18427.0,52.0738,52.0822,52.0234,52.0234,18427.0
2018-05-23 12:30:00,61.96,62.02,61.93,62.01,23457.0,52.0402,52.0906,52.015,52.0822,23457.0
2018-05-23 12:40:00,62.0,62.06,61.99,62.03,23033.0,52.0738,52.1242,52.0654,52.099,23033.0
2018-05-23 12:50:00,62.03,62.13,62.02,62.11,33444.0,52.099,52.183,52.0906,52.1662,33444.0
2018-05-23 13:00:00,62.1,62.1,61.88,61.91,31634.0,52.1578,52.1578,51.973,51.9982,31634.0
2018-05-23 13:10:00,61.91,62.0,61.87,61.97,38103.0,51.9982,52.0738,51.9646,52.0486,38103.0
2018-05-23 13:20:00,61.97,62.09,61.97,62.09,21101.0,52.0486,52.1494,52.0486,52.1494,21101.0
2018-05-23 13:30:00,62.1,62.14,62.09,62.11,21542.0,52.1578,52.1914,52.1494,52.1662,21542.0
2018-05-23 13:40:00,62.1,62.17,62.05,62.07,58181.0,52.1578,52.2166,52.1158,52.1326,58181.0
2018-05-23 13:50:00,62.06,62.1,61.99,62.09,27590.0,52.1242,52.1578,52.0654,52.1494,27590.0
2018-05-23 14:00:00,62.08,62.18,62.06,62.15,24540.0,52.141,52.225,52.1242,52.1998,24540.0
2018-05-23 14:10:00,62.15,62.2,62.1,62.14,58259.0,52.1998,52.2418,52.1578,52.1914,58259.0
2018-05-23 14:20:00,62.13,62.18,62.07,62.11,31386.0,52.183,52.225,52.1326,52.1662,31386.0
2018-05-23 14:30:00,62.1,62.11,62.03,62.04,27549.0,52.1578,52.1662,52.099,52.1074,27549.0
2018-05-23 14:40:00,62.05,62.08,62.02,62.05,62760.0,52.1158,52.141,52.0906,52.1158,62760.0
2018-05-23 14:50:00,62.05,62.28,62.04,62.26,82510.0,52.1158,52.309,52.1074,52.2922,82510.0
2018-05-23 15:00:00,62.27,62.36,62.23,62.3,159025.0,52.3006,52.3762,52.267,52.3258,159025.0
2018-05-23 15:10:00,62.3,62.31,62.18,62.27,88488.0,52.3258,52.3342,52.225,52.3006,88488.0
2018-05-23 15:20:00,62.27,62.33,62.2,62.32,214922.0,52.3006,52.351,52.2418,52.3426,214922.0
2018-05-23 15:30:00,62.32,62.32,62.15,62.2,89269.0,52.3426,52.3426,52.1998,52.2418,89269.0
2018-05-23 15:40:00,62.2,62.25,62.15,62.25,91751.0,52.2418,52.2838,52.1998,52.2838,91751.0
2018-05-23 15:50:00,62.25,62.3,62.15,62.18,463473.0,52.2838,52.3258,52.1998,52.225,463473.0
2018-05-24 09:30:00,62.24,62.26,62.01,62.21,47989.0,52.2754,52.2922,52.0822,52.2502,47989.0
2018-05-24 09:40:00,62.23,62.26,61.97,62.07,57591.0,52.267,52.2922,52.0486,52.1326,57591.0
2018-05-24 09:50:00,62.06,62.07,61.82,61.97,48269.0,52.1242,52.1326,51.9226,52.0486,48269.0
2018-05-24 10:00:00,61.98,62.11,61.91,62.05,46885.0,52.057,52.1662,51.9982,52.1158,46885.0
2018-05-24 10:10:00,62.05,62.19,62.01,62.07,33622.0,52.1158,52.2334,52.0822,52.1326,33622.0
2018-05-24 10:20:00,62.08,62.17,62.07,62.07,25749.0,52.141,52.2166,52.1326,52.1326,25749.0
2018-05-24 10:30:00,62.07,62.19,62.04,62.18,19207.0,52.1326,52.2334,52.1074,52.225,19207.0
2018-05-24 10:40:00,62.19,62.19,62.09,62.16,43807.0,52.2334,52.2334,52.1494,52.2082,43807.0
2018-05-24 10:50:00,62.15,62.19,61.99,62.02,33631.0,52.1998,52.2334,52.0654,52.0906,33631.0
2018-05-24 11:00:00,62.01,62.18,61.97,62.14,27902.0,52.0822,52.225,52.0486,52.1914,27902.0
2018-05-24 11:10:00,62.14,62.23,62.11,62.21,23880.0,52.1914,52.267,52.1662,52.2502,23880.0
2018-05-24 11:20:00,62.22,62.28,62.17,62.28,23952.0,52.2586,52.309,52.2166,52.309,23952.0
2018-05-24 11:30:00,62.27,62.32,62.2,62.24,35925.0,52.3006,52.3426,52.2418,52.2754,35925.0
2018-05-24 11:40:00,62.24,62.3,62.2,62.21,19839.0,52.2754,52.3258,52.2418,52.2502,19839.0
2018-05-24 11:50:00,62.21,62.3,62.14,62.3,23111.0,52.2502,52.3258,52.1914,52.3258,23111.0
2018-05-24 12:00:00,62.3,62.33,62.21,62.23,13858.0,52.3258,52.351,52.2502,52.267,13858.0
2018-05-24 12:10:00,62.24,62.29,62.23,62.25,10569.0,52.2754,52.3174,52.267,52.2838,10569.0
2018-05-24 12:20:00,62.26,62.32,62.24,62.28,15486.0,52.2922,52.3426,52.2754,52.309,15486.0
2018-05-24 12:30:00,62.29,62.32,62.26,62.28,16090.0,52.3174,52.3426,52.2922,52.309,16090.0
2018-05-24 12:40:00,62.28,62.39,62.28,62.39,15878.0,52.309,52.4014,52.309,52.4014,15878.0
2018-05-24 12:50:00,62.38,62.38,62.29,62.33,15494.0,52.393,52.393,52.3174,52.351,15494.0
2018-05-24 13:00:00,62.32,62.41,62.31,62.35,17545.0,52.3426,52.4182,52.3342,52.3678,17545.0
2018-05-24 13:10:00,62.37,62.43,62.34,62.41,23781.0,52.3846,52.435,52.3594,52.4182,23781.0
2018-05-24 13:20:00,62.42,62.43,62.36,62.37,11757.0,52.4266,52.435,52.3762,52.3846,11757.0
2018-05-24 13:30:00,62.37,62.39,62.31,62.32,23138.0,52.3846,52.4014,52.3342,52.3426,23138.0
2018-05-24 13:40:00,62.32,62.33,62.29,62.29,21614.0,52.3426,52.351,52.3174,52.3174,21614.0
2018-05-24 13:50:00,62.3,62.37,62.29,62.37,23127.0,52.3258,52.3846,52.3174,52.3846,23127.0
2018-05-24 14:00:00,62.37,62.38,62.28,62.33,21727.0,52.3846,52.393,52.309,52.351,21727.0
2018-05-24 14:10:00,62.34,62.44,62.33,62.42,34518.0,52.3594,52.4434,52.351,52.4266,34518.0
2018-05-24 14:20:00,62.42,62.45,62.38,62.42,24228.0,52.4266,52.4518,52.393,52.4266,24228.0
2018-05-24 14:30:00,62.42,62.44,62.39,62.43,34180.0,52.4266,52.4434,52.4014,52.435,34180.0
2018-05-24 14:40:00,62.43,62.44,62.33,62.35,56155.0,52.435,52.4434,52.351,52.3678,56155.0
2018-05-24 14:50:00,62.36,62.43,62.34,62.42,37287.0,52.3762,52.435,52.3594,52.4266,37287.0
2018-05-24 15:00:00,62.42,62.49,62.38,62.48,50928.0,52.4266,52.4854,52.393,52.477,50928.0
2018-05-24 15:10:00,62.48,62.52,62.44,62.52,29965.0,52.477,52.5106,52.4434,52.5106,29965.0
2018-05-24 15:20:00,62.51,62.55,62.5,62.51,30454.0,52.5022,52.5358,52.4938,52.5022,30454.0
2018-05-24 15:30:00,62.51,62.52,62.45,62.5,55968.0,52.5022,52.5106,52.4518,52.4938,55968.0
2018-05-24 15:40:00,62.49,62.55,62.44,62.55,104779.0,52.4854,52.5358,52.4434,52.5358,104779.0
2018-05-24 15:50:00,62.54,62.63,62.51,62.63,204051.0,52.5274,52.603,52.5022,52.603,204051.0
2018-05-25 09:30:00,62.54,62.65,62.38,62.57,62920.0,52.5274,52.6198,52.393,52.5526,62920.0
2018-05-25 09:40:00,62.61,62.67,62.47,62.57,16361.0,52.5862,52.6366,52.4686,52.5526,16361.0
2018-05-25 09:50:00,62.55,62.55,62.38,62.43,21870.0,52.5358,52.5358,52.393,52.435,21870.0
2018-05-25 10:00:00,62.42,62.45,62.34,62.45,41771.0,52.4266,52.4518,52.3594,52.4518,41771.0
2018-05-25 10:10:00,62.44,62.48,62.34,62.48,33034.0,52.4434,52.477,52.3594,52.477,33034.0
2018-05-25 10:20:00,62.46,62.46,62.38,62.4,26980.0,52.4602,52.4602,52.393,52.4098,26980.0
2018-05-25 10:30:00,62.41,62.49,62.41,62.48,25665.0,52.4182,52.4854,52.4182,52.477,25665.0
2018-05-25 10:40:00,62.49,62.52,62.3,62.3,36622.0,52.4854,52.5106,52.3258,52.3258,36622.0
2018-05-25 10:50:00,62.31,62.35,62.26,62.29,24861.0,52.3342,52.3678,52.2922,52.3174,24861.0
2018-05-25 11:00:00,62.28,62.4,62.28,62.38,17477.0,52.309,52.4098,52.309,52.393,17477.0
2018-05-25 11:10:00,62.38,62.49,62.38,62.47,24360.0,52.393,52.4854,52.393,52.4686,24360.0
2018-05-25 11:20:00,62.46,62.46,62.41,62.43,21622.0,52.4602,52.4602,52.4182,52.435,21622.0
2018-05-25 11:30:00,62.43,62.44,62.4,62.44,16926.0,52.435,52.4434,52.4098,52.4434,16926.0
2018-05-25 11:40:00,62.44,62.53,62.44,62.45,30729.0,52.4434,52.519,52.4434,52.4518,30729.0
2018-05-25 11:50:00,62.45,62.49,62.43,62.46,18314.0,52.4518,52.4854,52.435,52.4602,18314.0
2018-05-25 12:00:00,62.46,62.47,62.33,62.34,26804.0,52.4602,52.4686,52.351,52.3594,26804.0
2018-05-25 12:10:00,62.33,62.37,62.31,62.33,22211.0,52.351,52.3846,52.3342,52.351,22211.0
2018-05-25 12:20:00,62.33,62.37,62.31,62.36,14032.0,52.351,52.3846,52.3342,52.3762,14032.0
2018-05-25 12:30:00,62.35,62.35,62.29,62.3,17780.0,52.3678,52.3678,52.3174,52.3258,17780.0
2018-05-25 12:40:00,62.31,62.33,62.29,62.29,16960.0,52.3342,52.351,52.3174,52.3174,16960.0
2018-05-25 12:50:00,62.29,62.31,62.24,62.27,17139.0,52.3174,52.3342,52.2754,52.3006,17139.0
2018-05-25 13:00:00,62.28,62.32,62.27,62.32,16506.0,52.309,52.3426,52.3006,52.3426,16506.0
2018-05-25 13:10:00,62.31,62.33,62.25,62.26,17109.0,52.3342,52.351,52.2838,52.2922,17109.0
2018-05-25 13:20:00,62.26,62.29,62.25,62.26,19575.0,52.2922,52.3174,52.2838,52.2922,19575.0
2018-05-25 13:30:00,62.25,62.26,62.19,62.22,19303.0,52.2838,52.2922,52.2334,52.2586,19303.0
2018-05-25 13:40:00,62.24,62.29,62.22,62.22,18803.0,52.2754,52.3174,52.2586,52.2586,18803.0
2018-05-25 13:50:00,62.23,62.25,62.21,62.24,13403.0,52.267,52.2838,52.2502,52.2754,13403.0
2018-05-25 14:00:00,62.25,62.33,62.24,62.32,22220.0,52.2838,52.351,52.2754,52.3426,22220.0
2018-05-25 14:10:00,62.32,62.32,62.28,62.29,11469.0,52.3426,52.3426,52.309,52.3174,11469.0
2018-05-25 14:20:00,62.3,62.31,62.28,62.28,17572.0,52.3258,52.3342,52.309,52.309,17572.0
2018-05-25 14:30:00,62.29,62.31,62.26,62.3,15178.0,52.3174,52.3342,52.2922,52.3258,15178.0
2018-05-25 14:40:00,62.3,62.3,62.22,62.23,16622.0,52.3258,52.3258,52.2586,52.267,16622.0
2018-05-25 14:50:00,62.22,62.28,62.22,62.26,23308.0,52.2586,52.309,52.2586,52.2922,23308.0
2018-05-25 15:00:00,62.26,62.29,62.24,62.27,33230.0,52.2922,52.3174,52.2754,52.3006,33230.0
2018-05-25 15:10:00,62.27,62.44,62.26,62.42,32236.0,52.3006,52.4434,52.2922,52.4266,32236.0
2018-05-25 15:20:00,62.43,62.43,62.39,62.42,36627.0,52.435,52.435,52.4014,52.4266,36627.0
2018-05-25 15:30:00,62.42,62.46,62.42,62.43,41516.0,52.4266,52.4602,52.4266,52.435,41516.0
2018-05-25 15:40:00,62.43,62.43,62.37,62.37,51698.0,52.435,52.435,52.3846,52.3846,51698.0
2018-05-25 15:50:00,62.38,62.42,62.35,62.35,160097.0,52.393,52.4266,52.3678,52.3678,160097.0
2018-05-29 09:30:00,62.04,62.07,61.72,61.77,66261.0,52.1074,52.1326,51.8387,51.8806,66261.0
2018-05-29 09:40:00,61.74,61.81,61.62,61.81,27361.0,51.8555,51.9142,51.7547,51.9142,27361.0
2018-05-29 09:50:00,61.82,61.98,61.62,61.96,44722.0,51.9226,52.057,51.7547,52.0402,44722.0
2018-05-29 10:00:00,61.94,62.06,61.94,61.95,28315.0,52.0234,52.1242,52.0234,52.0318,28315.0
2018-05-29 10:10:00,61.95,61.99,61.88,61.91,31390.0,52.0318,52.0654,51.973,51.9982,31390.0
2018-05-29 10:20:00,61.9,62.08,61.9,62.06,37500.0,51.9898,52.141,51.9898,52.1242,37500.0
2018-05-29 10:30:00,62.04,62.06,61.94,62.05,42529.0,52.1074,52.1242,52.0234,52.1158,42529.0
2018-05-29 10:40:00,62.06,62.09,61.89,61.92,30115.0,52.1242,52.1494,51.9814,52.0066,30115.0
2018-05-29 10:50:00,61.92,62.04,61.91,61.95,31597.0,52.0066,52.1074,51.9982,52.0318,31597.0
2018-05-29 11:00:00,61.95,61.95,61.78,61.87,41531.0,52.0318,52.0318,51.889,51.9646,41531.0
2018-05-29 11:10:00,61.88,61.9,61.83,61.86,29117.0,51.973,51.9898,51.931,51.9562,29117.0
2018-05-29 11:20:00,61.87,62.01,61.86,61.95,38505.0,51.9646,52.0822,51.9562,52.0318,38505.0
2018-05-29 11:30:00,61.93,61.94,61.8,61.8,34379.0,52.015,52.0234,51.9058,51.9058,34379.0
2018-05-29 11:40:00,61.8,61.81,61.61,61.68,42148.0,51.9058,51.9142,51.7463,51.8051,42148.0
2018-05-29 11:50:00,61.67,61.72,61.61,61.65,42210.0,51.7967,51.8387,51.7463,51.7799,42210.0
2018-05-29 12:00:00,61.65,61.66,61.43,61.43,36932.0,51.7799,51.7883,51.5951,51.5951,36932.0
2018-05-29 12:10:00,61.44,61.46,61.32,61.45,38174.0,51.6035,51.6203,51.5027,51.6119,38174.0
2018-05-29 12:20:00,61.46,61.55,61.42,61.51,29615.0,51.6203,51.6959,51.5867,51.6623,29615.0
2018-05-29 12:30:00,61.51,61.59,61.48,61.48,33135.0,51.6623,51.7295,51.6371,51.6371,33135.0
2018-05-29 12:40:00,61.49,61.58,61.49,61.58,40899.0,51.6455,51.7211,51.6455,51.7211,40899.0
2018-05-29 12:50:00,61.59,61.68,61.58,61.68,32016.0,51.7295,51.8051,51.7211,51.8051,32016.0
2018-05-29 13:00:00,61.68,61.68,61.51,61.51,37193.0,51.8051,51.8051,51.6623,51.6623,37193.0
2018-05-29 13:10:00,61.51,61.57,61.49,61.54,34950.0,51.6623,51.7127,51.6455,51.6875,34950.0
2018-05-29 13:20:00,61.53,61.57,61.47,61.48,32225.0,51.6791,51.7127,51.6287,51.6371,32225.0
2018-05-29 13:30:00,61.48,61.49,61.39,61.43,30259.0,51.6371,51.6455,51.5615,51.5951,30259.0
2018-05-29 13:40:00,61.42,61.6,61.42,61.56,51296.0,51.5867,51.7379,51.5867,51.7043,51296.0
2018-05-29 13:50:00,61.56,61.63,61.53,61.63,36754.0,51.7043,51.7631,51.6791,51.7631,36754.0
2018-05-29 14:00:00,61.61,61.65,61.43,61.61,59848.0,51.7463,51.7799,51.5951,51.7463,59848.0
2018-05-29 14:10:00,61.6,61.6,61.46,61.54,29592.0,51.7379,51.7379,51.6203,51.6875,29592.0
2018-05-29 14:20:00,61.52,61.6,61.45,61.6,33034.0,51.6707,51.7379,51.6119,51.7379,33034.0
2018-05-29 14:30:00,61.62,61.63,61.52,61.54,32607.0,51.7547,51.7631,51.6707,51.6875,32607.0
2018-05-29 14:40:00,61.54,61.58,61.44,61.45,33904.0,51.6875,51.7211,51.6035,51.6119,33904.0
2018-05-29 14:50:00,61.45,61.45,61.38,61.4,33441.0,51.6119,51.6119,51.5531,51.5699,33441.0
2018-05-29 15:00:00,61.4,61.57,61.39,61.53,41024.0,51.5699,51.7127,51.5615,51.6791,41024.0
2018-05-29 15:10:00,61.54,61.6,61.5,61.53,52059.0,51.6875,51.7379,51.6539,51.6791,52059.0
2018-05-29 15:20:00,61.52,61.56,61.49,61.56,48762.0,51.6707,51.7043,51.6455,51.7043,48762.0
2018-05-29 15:30:00,61.56,61.71,61.5,61.69,73611.0,51.7043,51.8303,51.6539,51.8135,73611.0
2018-05-29 15:40:00,61.69,61.85,61.69,61.8,110822.0,51.8135,51.9478,51.8135,51.9058,110822.0
2018-05-29 15:50:00,61.81,61.81,61.71,61.73,263489.0,51.9142,51.9142,51.8303,51.8471,263489.0
2018-05-30 09:30:00,62.04,62.51,62.01,62.43,90042.0,52.1074,52.5022,52.0822,52.435,90042.0
2018-05-30 09:40:00,62.4,62.43,62.29,62.36,34138.0,52.4098,52.435,52.3174,52.3762,34138.0
2018-05-30 09:50:00,62.37,62.41,62.26,62.32,28740.0,52.3846,52.4182,52.2922,52.3426,28740.0
2018-05-30 10:00:00,62.34,62.47,62.25,62.32,39110.0,52.3594,52.4686,52.2838,52.3426,39110.0
2018-05-30 10:10:00,62.32,62.37,62.28,62.32,29299.0,52.3426,52.3846,52.309,52.3426,29299.0
2018-05-30 10:20:00,62.33,62.36,62.22,62.29,27394.0,52.351,52.3762,52.2586,52.3174,27394.0
2018-05-30 10:30:00,62.3,62.37,62.28,62.34,32467.0,52.3258,52.3846,52.309,52.3594,32467.0
2018-05-30 10:40:00,62.32,62.44,62.27,62.44,42534.0,52.3426,52.4434,52.3006,52.4434,42534.0
2018-05-30 10:50:00,62.45,62.57,62.43,62.53,30514.0,52.4518,52.5526,52.435,52.519,30514.0
2018-05-30 11:00:00,62.54,62.56,62.38,62.38,22834.0,52.5274,52.5442,52.393,52.393,22834.0
2018-05-30 11:10:00,62.4,62.5,62.39,62.46,40012.0,52.4098,52.4938,52.4014,52.4602,40012.0
2018-05-30 11:20:00,62.47,62.55,62.43,62.53,35742.0,52.4686,52.5358,52.435,52.519,35742.0
2018-05-30 11:30:00,62.53,62.63,62.49,62.61,32639.0,52.519,52.603,52.4854,52.5862,32639.0
2018-05-30 11:40:00,62.63,62.65,62.53,62.64,36526.0,52.603,52.6198,52.519,52.6114,36526.0
2018-05-30 11:50:00,62.65,62.83,62.58,62.76,35431.0,52.6198,52.7709,52.561,52.7122,35431.0
2018-05-30 12:00:00,62.77,62.93,62.77,62.89,37148.0,52.7206,52.8549,52.7206,52.8213,37148.0
2018-05-30 12:10:00,62.87,62.9,62.84,62.89,20598.0,52.8045,52.8297,52.7793,52.8213,20598.0
2018-05-30 12:20:00,62.9,62.99,62.88,62.99,79741.0,52.8297,52.9053,52.8129,52.9053,79741.0
2018-05-30 12:30:00,62.99,63.06,62.96,63.06,60760.0,52.9053,52.9641,52.8801,52.9641,60760.0
2018-05-30 12:40:00,63.07,63.13,63.03,63.13,27716.0,52.9725,53.0229,52.9389,53.0229,27716.0
2018-05-30 12:50:00,63.13,63.2,63.11,63.18,23981.0,53.0229,53.0817,53.0061,53.0649,23981.0
2018-05-30 13:00:00,63.2,63.2,63.11,63.17,33233.0,53.0817,53.0817,53.0061,53.0565,33233.0
2018-05-30 13:10:00,63.17,63.28,63.15,63.24,30864.0,53.0565,53.1489,53.0397,53.1153,30864.0
2018-05-30 13:20:00,63.24,63.25,63.11,63.14,24877.0,53.1153,53.1237,53.0061,53.0313,24877.0
2018-05-30 13:30:00,63.15,63.18,63.07,63.08,32969.0,53.0397,53.0649,52.9725,52.9809,32969.0
2018-05-30 13:40:00,63.08,63.12,63.03,63.1,41659.0,52.9809,53.0145,52.9389,52.9977,41659.0
2018-05-30 13:50:00,63.1,63.11,63.04,63.07,20834.0,52.9977,53.0061,52.9473,52.9725,20834.0
2018-05-30 14:00:00,63.07,63.11,63.06,63.1,43546.0,52.9725,53.0061,52.9641,52.9977,43546.0
2018-05-30 14:10:00,63.1,63.12,62.95,62.99,46501.0,52.9977,53.0145,52.8717,52.9053,46501.0
2018-05-30 14:20:00,62.99,63.0,62.93,62.93,28141.0,52.9053,52.9137,52.8549,52.8549,28141.0
2018-05-30 14:30:00,62.92,63.12,62.9,63.11,42266.0,52.8465,53.0145,52.8297,53.0061,42266.0
2018-05-30 14:40:00,63.11,63.16,63.06,63.08,25281.0,53.0061,53.0481,52.9641,52.9809,25281.0
2018-05-30 14:50:00,63.08,63.09,63.03,63.07,26842.0,52.9809,52.9893,52.9389,52.9725,26842.0
2018-05-30 15:00:00,63.07,63.08,63.04,63.05,30856.0,52.9725,52.9809,52.9473,52.9557,30856.0
2018-05-30 15:10:00,63.05,63.07,63.03,63.06,38530.0,52.9557,52.9725,52.9389,52.9641,38530.0
2018-05-30 15:20:00,63.06,63.09,63.0,63.02,43791.0,52.9641,52.9893,52.9137,52.9305,43791.0
2018-05-30 15:30:00,63.03,63.03,62.93,62.96,58004.0,52.9389,52.9389,52.8549,52.8801,58004.0
2018-05-30 15:40:00,62.96,63.02,62.95,62.99,87974.0,52.8801,52.9305,52.8717,52.9053,87974.0
2018-05-30 15:50:00,62.99,63.09,62.97,63.01,218920.0,52.9053,52.9893,52.8885,52.9221,218920.0
2018-05-31 09:30:00,62.91,62.91,62.46,62.62,69322.0,52.8381,52.8381,52.4602,52.5946,69322.0
2018-05-31 09:40:00,62.64,62.8,62.56,62.57,34793.0,52.6114,52.7457,52.5442,52.5526,34793.0
2018-05-31 09:50:00,62.59,62.62,62.49,62.58,32960.0,52.5694,52.5946,52.4854,52.561,32960.0
2018-05-31 10:00:00,62.58,62.7,62.44,62.49,32710.0,52.561,52.6618,52.4434,52.4854,32710.0
2018-05-31 10:10:00,62.48,62.69,62.46,62.62,27892.0,52.477,52.6534,52.4602,52.5946,27892.0
2018-05-31 10:20:00,62.61,62.65,62.53,62.63,67402.0,52.5862,52.6198,52.519,52.603,67402.0
2018-05-31 10:30:00,62.63,62.64,62.43,62.54,33713.0,52.603,52.6114,52.435,52.5274,33713.0
2018-05-31 10:40:00,62.53,62.58,62.49,62.52,29346.0,52.519,52.561,52.4854,52.5106,29346.0
2018-05-31 10:50:00,62.52,62.68,62.48,62.65,34291.0,52.5106,52.645,52.477,52.6198,34291.0
2018-05-31 11:00:00,62.64,62.64,62.57,62.61,28295.0,52.6114,52.6114,52.5526,52.5862,28295.0
2018-05-31 11:10:00,62.61,62.71,62.56,62.71,92956.0,52.5862,52.6702,52.5442,52.6702,92956.0
2018-05-31 11:20:00,62.7,62.79,62.62,62.73,95212.0,52.6618,52.7373,52.5946,52.687,95212.0
2018-05-31 11:30:00,62.73,62.8,62.65,62.71,137756.0,52.687,52.7457,52.6198,52.6702,137756.0
2018-05-31 11:40:00,62.71,62.81,62.68,62.79,81891.0,52.6702,52.7541,52.645,52.7373,81891.0
2018-05-31 11:50:00,62.78,62.8,62.66,62.67,142803.0,52.7289,52.7457,52.6282,52.6366,142803.0
2018-05-31 12:00:00,62.67,62.76,62.66,62.67,66004.0,52.6366,52.7122,52.6282,52.6366,66004.0
2018-05-31 12:10:00,62.67,62.74,62.65,62.69,53242.0,52.6366,52.6954,52.6198,52.6534,53242.0
2018-05-31 12:20:00,62.69,62.71,62.53,62.58,49762.0,52.6534,52.6702,52.519,52.561,49762.0
2018-05-31 12:30:00,62.58,62.61,62.5,62.51,27627.0,52.561,52.5862,52.4938,52.5022,27627.0
2018-05-31 12:40:00,62.5,62.57,62.48,62.53,41773.0,52.4938,52.5526,52.477,52.519,41773.0
2018-05-31 12:50:00,62.53,62.54,62.42,62.47,38825.0,52.519,52.5274,52.4266,52.4686,38825.0
2018-05-31 13:00:00,62.47,62.49,62.43,62.46,21016.0,52.4686,52.4854,52.435,52.4602,21016.0
2018-05-31 13:10:00,62.45,62.49,62.42,62.46,22682.0,52.4518,52.4854,52.4266,52.4602,22682.0
2018-05-31 13:20:00,62.45,62.49,62.35,62.4,25105.0,52.4518,52.4854,52.3678,52.4098,25105.0
2018-05-31 13:30:00,62.4,62.41,62.25,62.29,36591.0,52.4098,52.4182,52.2838,52.3174,36591.0
2018-05-31 13:40:00,62.28,62.29,62.18,62.19,34415.0,52.309,52.3174,52.225,52.2334,34415.0
2018-05-31 13:50:00,62.19,62.2,62.06,62.13,42756.0,52.2334,52.2418,52.1242,52.183,42756.0
2018-05-31 14:00:00,62.14,62.25,61.99,62.18,35814.0,52.1914,52.2838,52.0654,52.225,35814.0
2018-05-31 14:10:00,62.18,62.29,62.11,62.11,90664.0,52.225,52.3174,52.1662,52.1662,90664.0
2018-05-31 14:20:00,62.1,62.22,62.08,62.08,68899.0,52.1578,52.2586,52.141,52.141,68899.0
2018-05-31 14:30:00,62.08,62.12,62.03,62.05,54441.0,52.141,52.1746,52.099,52.1158,54441.0
2018-05-31 14:40:00,62.05,62.15,62.02,62.13,70751.0,52.1158,52.1998,52.0906,52.183,70751.0
2018-05-31 14:50:00,62.13,62.18,62.07,62.16,60870.0,52.183,52.225,52.1326,52.2082,60870.0
2018-05-31 15:00:00,62.16,62.36,62.15,62.31,43648.0,52.2082,52.3762,52.1998,52.3342,43648.0
2018-05-31 15:10:00,62.31,62.38,62.31,62.37,48424.0,52.3342,52.393,52.3342,52.3846,48424.0
2018-05-31 15:20:00,62.37,62.4,62.25,62.38,50287.0,52.3846,52.4098,52.2838,52.393,50287.0
2018-05-31 15:30:00,62.38,62.41,62.3,62.37,66464.0,52.393,52.4182,52.3258,52.3846,66464.0
2018-05-31 15:40:00,62.37,62.38,62.22,62.27,104602.0,52.3846,52.393,52.2586,52.3006,104602.0
2018-05-31 15:50:00,62.26,62.26,62.07,62.09,376497.0,52.2922,52.2922,52.1326,52.1494,376497.0
2018-06-01 09:30:00,62.56,62.69,62.27,62.3,104654.0,52.5442,52.6534,52.3006,52.3258,104654.0
2018-06-01 09:40:00,62.3,62.3,62.19,62.2,22332.0,52.3258,52.3258,52.2334,52.2418,22332.0
2018-06-01 09:50:00,62.19,62.28,62.05,62.15,149101.0,52.2334,52.309,52.1158,52.1998,149101.0
2018-06-01 10:00:00,62.15,62.22,62.09,62.11,63991.0,52.1998,52.2586,52.1494,52.1662,63991.0
2018-06-01 10:10:00,62.12,62.18,61.96,62.04,60019.0,52.1746,52.225,52.0402,52.1074,60019.0
2018-06-01 10:20:00,62.05,62.14,62.0,62.03,43822.0,52.1158,52.1914,52.0738,52.099,43822.0
2018-06-01 10:30:00,62.02,62.1,62.0,62.05,28192.0,52.0906,52.1578,52.0738,52.1158,28192.0
2018-06-01 10:40:00,62.05,62.12,61.96,62.08,41129.0,52.1158,52.1746,52.0402,52.141,41129.0
2018-06-01 10:50:00,62.06,62.08,62.02,62.04,28429.0,52.1242,52.141,52.0906,52.1074,28429.0
2018-06-01 11:00:00,62.04,62.08,62.01,62.03,56327.0,52.1074,52.141,52.0822,52.099,56327.0
2018-06-01 11:10:00,62.02,62.02,61.96,61.98,35786.0,52.0906,52.0906,52.0402,52.057,35786.0
2018-06-01 11:20:00,61.98,62.07,61.98,62.01,41124.0,52.057,52.1326,52.057,52.0822,41124.0
2018-06-01 11:30:00,62.0,62.15,61.97,62.08,34099.0,52.0738,52.1998,52.0486,52.141,34099.0
2018-06-01 11:40:00,62.07,62.07,62.0,62.05,17394.0,52.1326,52.1326,52.0738,52.1158,17394.0
2018-06-01 11:50:00,62.05,62.16,62.05,62.12,14166.0,52.1158,52.2082,52.1158,52.1746,14166.0
2018-06-01 12:00:00,62.13,62.16,62.09,62.12,67891.0,52.183,52.2082,52.1494,52.1746,67891.0
2018-06-01 12:10:00,62.13,62.17,62.04,62.1,101136.0,52.183,52.2166,52.1074,52.1578,101136.0
2018-06-01 12:20:00,62.1,62.14,62.09,62.1,28074.0,52.1578,52.1914,52.1494,52.1578,28074.0
2018-06-01 12:30:00,62.1,62.18,62.09,62.11,39105.0,52.1578,52.225,52.1494,52.1662,39105.0
2018-06-01 12:40:00,62.11,62.18,62.08,62.11,78911.0,52.1662,52.225,52.141,52.1662,78911.0
2018-06-01 12:50:00,62.1,62.11,62.0,62.09,57601.0,52.1578,52.1662,52.0738,52.1494,57601.0
2018-06-01 13:00:00,62.1,62.19,62.08,62.16,39473.0,52.1578,52.2334,52.141,52.2082,39473.0
2018-06-01 13:10:00,62.16,62.21,62.14,62.2,32398.0,52.2082,52.2502,52.1914,52.2418,32398.0
2018-06-01 13:20:00,62.2,62.26,62.17,62.18,86241.0,52.2418,52.2922,52.2166,52.225,86241.0
2018-06-01 13:30:00,62.17,62.18,62.11,62.13,69621.0,52.2166,52.225,52.1662,52.183,69621.0
2018-06-01 13:40:00,62.14,62.21,62.11,62.19,71221.0,52.1914,52.2502,52.1662,52.2334,71221.0
2018-06-01 13:50:00,62.19,62.3,62.17,62.29,64842.0,52.2334,52.3258,52.2166,52.3174,64842.0
2018-06-01 14:00:00,62.3,62.34,62.24,62.24,19188.0,52.3258,52.3594,52.2754,52.2754,19188.0
2018-06-01 14:10:00,62.24,62.36,62.24,62.35,19760.0,52.2754,52.3762,52.2754,52.3678,19760.0
2018-06-01 14:20:00,62.35,62.48,62.35,62.47,86926.0,52.3678,52.477,52.3678,52.4686,86926.0
2018-06-01 14:30:00,62.48,62.49,62.38,62.41,84109.0,52.477,52.4854,52.393,52.4182,84109.0
2018-06-01 14:40:00,62.4,62.46,62.39,62.39,22103.0,52.4098,52.4602,52.4014,52.4014,22103.0
2018-06-01 14:50:00,62.4,62.42,62.37,62.38,30309.0,52.4098,52.4266,52.3846,52.393,30309.0
2018-06-01 15:00:00,62.37,62.38,62.3,62.3,16677.0,52.3846,52.393,52.3258,52.3258,16677.0
2018-06-01 15:10:00,62.3,62.32,62.25,62.27,34027.0,52.3258,52.3426,52.2838,52.3006,34027.0
2018-06-01 15:20:00,62.26,62.32,62.26,62.31,24969.0,52.2922,52.3426,52.2922,52.3342,24969.0
2018-06-01 15:30:00,62.3,62.35,62.29,62.32,35680.0,52.3258,52.3678,52.3174,52.3426,35680.0
2018-06-01 15:40:00,62.32,62.4,62.31,62.33,73305.0,52.3426,52.4098,52.3342,52.351,73305.0
2018-06-01 15:50:00,62.33,62.44,62.3,62.42,194106.0,52.351,52.4434,52.3258,52.4266,194106.0
2018-06-04 09:30:00,62.61,62.97,62.61,62.67,59332.0,52.5862,52.8885,52.5862,52.6366,59332.0
2018-06-04 09:40:00,62.69,62.78,62.48,62.78,55091.0,52.6534,52.7289,52.477,52.7289,55091.0
2018-06-04 09:50:00,62.78,62.86,62.73,62.73,36558.0,52.7289,52.7961,52.687,52.687,36558.0
2018-06-04 10:00:00,62.74,62.8,62.66,62.72,47620.0,52.6954,52.7457,52.6282,52.6786,47620.0
2018-06-04 10:10:00,62.73,62.8,62.66,62.74,68110.0,52.687,52.7457,52.6282,52.6954,68110.0
2018-06-04 10:20:00,62.73,62.75,62.66,62.68,18172.0,52.687,52.7038,52.6282,52.645,18172.0
2018-06-04 10:30:00,62.68,62.69,62.62,62.65,45763.0,52.645,52.6534,52.5946,52.6198,45763.0
2018-06-04 10:40:00,62.65,62.69,62.6,62.61,36001.0,52.6198,52.6534,52.5778,52.5862,36001.0
2018-06-04 10:50:00,62.61,62.82,62.61,62.8,22797.0,52.5862,52.7625,52.5862,52.7457,22797.0
2018-06-04 11:00:00,62.82,62.88,62.8,62.84,20502.0,52.7625,52.8129,52.7457,52.7793,20502.0
2018-06-04 11:10:00,62.84,62.84,62.69,62.69,22089.0,52.7793,52.7793,52.6534,52.6534,22089.0
2018-06-04 11:20:00,62.69,62.75,62.68,62.72,20884.0,52.6534,52.7038,52.645,52.6786,20884.0
2018-06-04 11:30:00,62.71,62.72,62.66,62.67,13393.0,52.6702,52.6786,52.6282,52.6366,13393.0
2018-06-04 11:40:00,62.67,62.72,62.66,62.7,16146.0,52.6366,52.6786,52.6282,52.6618,16146.0
2018-06-04 11:50:00,62.69,62.73,62.64,62.73,44344.0,52.6534,52.687,52.6114,52.687,44344.0
2018-06-04 12:00:00,62.72,62.76,62.67,62.75,54288.0,52.6786,52.7122,52.6366,52.7038,54288.0
2018-06-04 12:10:00,62.74,62.77,62.7,62.71,17750.0,52.6954,52.7206,52.6618,52.6702,17750.0
2018-06-04 12:20:00,62.72,62.73,62.57,62.61,99210.0,52.6786,52.687,52.5526,52.5862,99210.0
2018-06-04 12:30:00,62.6,62.66,62.51,62.62,71211.0,52.5778,52.6282,52.5022,52.5946,71211.0
2018-06-04 12:40:00,62.62,62.68,62.55,62.66,78435.0,52.5946,52.645,52.5358,52.6282,78435.0
2018-06-04 12:50:00,62.64,62.65,62.53,62.59,70734.0,52.6114,52.6198,52.519,52.5694,70734.0
2018-06-04 13:00:00,62.58,62.6,62.55,62.56,32337.0,52.561,52.5778,52.5358,52.5442,32337.0
2018-06-04 13:10:00,62.55,62.64,62.5,62.55,50688.0,52.5358,52.6114,52.4938,52.5358,50688.0
2018-06-04 13:20:00,62.55,62.64,62.53,62.55,41621.0,52.5358,52.6114,52.519,52.5358,41621.0
2018-06-04 13:30:00,62.55,62.61,62.55,62.58,32735.0,52.5358,52.5862,52.5358,52.561,32735.0
2018-06-04 13:40:00,62.58,62.61,62.58,62.58,17834.0,52.561,52.5862,52.561,52.561,17834.0
2018-06-04 13:50:00,62.59,62.67,62.55,62.66,28878.0,52.5694,52.6366,52.5358,52.6282,28878.0
2018-06-04 14:00:00,62.66,62.79,62.65,62.73,108688.0,52.6282,52.7373,52.6198,52.687,108688.0
2018-06-04 14:10:00,62.73,62.78,62.72,62.74,10970.0,52.687,52.7289,52.6786,52.6954,10970.0
2018-06-04 14:20:00,62.74,62.78,62.73,62.77,12641.0,52.6954,52.7289,52.687,52.7206,12641.0
2018-06-04 14:30:00,62.78,62.85,62.75,62.77,52133.0,52.7289,52.7877,52.7038,52.7206,52133.0
2018-06-04 14:40:00,62.77,62.79,62.7,62.77,23907.0,52.7206,52.7373,52.6618,52.7206,23907.0
2018-06-04 14:50:00,62.77,62.8,62.76,62.79,12022.0,52.7206,52.7457,52.7122,52.7373,12022.0
2018-06-04 15:00:00,62.79,62.86,62.78,62.82,83778.0,52.7373,52.7961,52.7289,52.7625,83778.0
2018-06-04 15:10:00,62.82,62.89,62.78,62.83,97718.0,52.7625,52.8213,52.7289,52.7709,97718.0
2018-06-04 15:20:00,62.84,62.89,62.79,62.85,63468.0,52.7793,52.8213,52.7373,52.7877,63468.0
2018-06-04 15:30:00,62.85,62.9,62.79,62.79,105607.0,52.7877,52.8297,52.7373,52.7373,105607.0
2018-06-04 15:40:00,62.79,62.85,62.76,62.84,91729.0,52.7373,52.7877,52.7122,52.7793,91729.0
2018-06-04 15:50:00,62.85,62.91,62.82,62.86,344237.0,52.7877,52.8381,52.7625,52.7961,344237.0
2018-06-05 09:30:00,62.78,62.94,62.66,62.94,68409.0,52.7289,52.8633,52.6282,52.8633,68409.0
2018-06-05 09:40:00,62.92,63.02,62.86,62.98,24366.0,52.8465,52.9305,52.7961,52.8969,24366.0
2018-06-05 09:50:00,62.99,63.25,62.93,63.12,93415.0,52.9053,53.1237,52.8549,53.0145,93415.0
2018-06-05 10:00:00,63.1,63.55,63.06,63.47,89926.0,52.9977,53.3757,52.9641,53.3085,89926.0
2018-06-05 10:10:00,63.49,63.49,63.25,63.3,49272.0,53.3253,53.3253,53.1237,53.1657,49272.0
2018-06-05 10:20:00,63.29,63.36,63.26,63.31,65858.0,53.1573,53.2161,53.1321,53.1741,65858.0
2018-06-05 10:30:00,63.31,63.32,63.08,63.15,74737.0,53.1741,53.1825,52.9809,53.0397,74737.0
2018-06-05 10:40:00,63.15,63.15,62.94,63.05,38671.0,53.0397,53.0397,52.8633,52.9557,38671.0
2018-06-05 10:50:00,63.04,63.05,62.98,62.99,33258.0,52.9473,52.9557,52.8969,52.9053,33258.0
2018-06-05 11:00:00,62.97,62.99,62.85,62.87,24732.0,52.8885,52.9053,52.7877,52.8045,24732.0
2018-06-05 11:10:00,62.87,62.9,62.82,62.83,17334.0,52.8045,52.8297,52.7625,52.7709,17334.0
2018-06-05 11:20:00,62.84,62.86,62.79,62.82,26501.0,52.7793,52.7961,52.7373,52.7625,26501.0
2018-06-05 11:30:00,62.81,62.88,62.75,62.81,35074.0,52.7541,52.8129,52.7038,52.7541,35074.0
2018-06-05 11:40:00,62.8,62.82,62.71,62.76,27220.0,52.7457,52.7625,52.6702,52.7122,27220.0
2018-06-05 11:50:00,62.76,62.78,62.72,62.77,26494.0,52.7122,52.7289,52.6786,52.7206,26494.0
2018-06-05 12:00:00,62.77,62.86,62.75,62.85,30692.0,52.7206,52.7961,52.7038,52.7877,30692.0
2018-06-05 12:10:00,62.84,62.88,62.83,62.86,24573.0,52.7793,52.8129,52.7709,52.7961,24573.0
2018-06-05 12:20:00,62.85,62.89,62.83,62.89,29665.0,52.7877,52.8213,52.7709,52.8213,29665.0
2018-06-05 12:30:00,62.88,62.89,62.81,62.82,21965.0,52.8129,52.8213,52.7541,52.7625,21965.0
2018-06-05 12:40:00,62.83,62.87,62.76,62.76,84700.0,52.7709,52.8045,52.7122,52.7122,84700.0
2018-06-05 12:50:00,62.76,62.82,62.74,62.76,27048.0,52.7122,52.7625,52.6954,52.7122,27048.0
2018-06-05 13:00:00,62.76,62.76,62.69,62.7,17813.0,52.7122,52.7122,52.6534,52.6618,17813.0
2018-06-05 13:10:00,62.69,62.75,62.67,62.73,20206.0,52.6534,52.7038,52.6366,52.687,20206.0
2018-06-05 13:20:00,62.73,62.74,62.67,62.72,29335.0,52.687,52.6954,52.6366,52.6786,29335.0
2018-06-05 13:30:00,62.72,62.72,62.67,62.69,13177.0,52.6786,52.6786,52.6366,52.6534,13177.0
2018-06-05 13:40:00,62.69,62.74,62.67,62.73,29396.0,52.6534,52.6954,52.6366,52.687,29396.0
2018-06-05 13:50:00,62.74,62.83,62.73,62.82,26466.0,52.6954,52.7709,52.687,52.7625,26466.0
2018-06-05 14:00:00,62.82,62.87,62.8,62.85,27422.0,52.7625,52.8045,52.7457,52.7877,27422.0
2018-06-05 14:10:00,62.85,62.87,62.83,62.85,37755.0,52.7877,52.8045,52.7709,52.7877,37755.0
2018-06-05 14:20:00,62.85,62.95,62.84,62.88,22286.0,52.7877,52.8717,52.7793,52.8129,22286.0
2018-06-05 14:30:00,62.88,62.92,62.87,62.89,18957.0,52.8129,52.8465,52.8045,52.8213,18957.0
2018-06-05 14:40:00,62.89,62.94,62.89,62.94,20643.0,52.8213,52.8633,52.8213,52.8633,20643.0
2018-06-05 14:50:00,62.94,62.98,62.92,62.97,31121.0,52.8633,52.8969,52.8465,52.8885,31121.0
2018-06-05 15:00:00,62.97,62.97,62.92,62.93,24600.0,52.8885,52.8885,52.8465,52.8549,24600.0
2018-06-05 15:10:00,62.94,62.94,62.86,62.88,32871.0,52.8633,52.8633,52.7961,52.8129,32871.0
2018-06-05 15:20:00,62.88,62.92,62.87,62.89,40820.0,52.8129,52.8465,52.8045,52.8213,40820.0
2018-06-05 15:30:00,62.89,62.94,62.84,62.9,61792.0,52.8213,52.8633,52.7793,52.8297,61792.0
2018-06-05 15:40:00,62.91,62.91,62.85,62.9,99955.0,52.8381,52.8381,52.7877,52.8297,99955.0
2018-06-05 15:50:00,62.89,63.05,62.87,63.02,386122.0,52.8213,52.9557,52.8045,52.9305,386122.0
2018-06-06 09:30:00,63.08,63.4,63.08,63.21,53266.0,52.9809,53.2497,52.9809,53.0901,53266.0
2018-06-06 09:40:00,63.21,63.36,63.1,63.15,65485.0,53.0901,53.2161,52.9977,53.0397,65485.0
2018-06-06 09:50:00,63.15,63.18,63.05,63.06,25950.0,53.0397,53.0649,52.9557,52.9641,25950.0
2018-06-06 10:00:00,63.06,63.08,61.74,62.54,380877.0,52.9641,52.9809,51.8555,52.5274,380877.0
2018-06-06 10:10:00,62.48,62.51,61.1,61.77,414998.0,52.477,52.5022,51.3179,51.8806,414998.0
2018-06-06 10:20:00,61.81,62.07,61.6,62.03,109798.0,51.9142,52.1326,51.7379,52.099,109798.0
2018-06-06 10:30:00,62.06,62.63,62.04,62.54,149442.0,52.1242,52.603,52.1074,52.5274,149442.0
2018-06-06 10:40:00,62.53,62.68,62.42,62.55,51711.0,52.519,52.645,52.4266,52.5358,51711.0
2018-06-06 10:50:00,62.55,62.59,62.41,62.43,29019.0,52.5358,52.5694,52.4182,52.435,29019.0
2018-06-06 11:00:00,62.43,62.7,62.43,62.69,37152.0,52.435,52.6618,52.435,52.6534,37152.0
2018-06-06 11:10:00,62.69,62.73,62.61,62.65,37415.0,52.6534,52.687,52.5862,52.6198,37415.0
2018-06-06 11:20:00,62.65,62.72,62.59,62.66,30771.0,52.6198,52.6786,52.5694,52.6282,30771.0
2018-06-06 11:30:00,62.65,62.8,62.65,62.8,28773.0,52.6198,52.7457,52.6198,52.7457,28773.0
2018-06-06 11:40:00,62.81,62.89,62.75,62.86,27208.0,52.7541,52.8213,52.7038,52.7961,27208.0
2018-06-06 11:50:00,62.86,62.87,62.51,62.58,91232.0,52.7961,52.8045,52.5022,52.561,91232.0
2018-06-06 12:00:00,62.59,62.65,62.23,62.58,193501.0,52.5694,52.6198,52.267,52.561,193501.0
2018-06-06 12:10:00,62.56,62.65,62.48,62.51,36216.0,52.5442,52.6198,52.477,52.5022,36216.0
2018-06-06 12:20:00,62.51,62.54,62.41,62.42,25501.0,52.5022,52.5274,52.4182,52.4266,25501.0
2018-06-06 12:30:00,62.4,62.45,62.33,62.35,40651.0,52.4098,52.4518,52.351,52.3678,40651.0
2018-06-06 12:40:00,62.36,62.43,62.33,62.35,21539.0,52.3762,52.435,52.351,52.3678,21539.0
2018-06-06 12:50:00,62.34,62.39,62.34,62.37,18999.0,52.3594,52.4014,52.3594,52.3846,18999.0
2018-06-06 13:00:00,62.36,62.36,62.28,62.29,35476.0,52.3762,52.3762,52.309,52.3174,35476.0
2018-06-06 13:10:00,62.3,62.33,62.26,62.33,20384.0,52.3258,52.351,52.2922,52.351,20384.0
2018-06-06 13:20:00,62.33,62.37,62.28,62.33,19196.0,52.351,52.3846,52.309,52.351,19196.0
2018-06-06 13:30:00,62.33,62.35,62.28,62.29,13525.0,52.351,52.3678,52.309,52.3174,13525.0
2018-06-06 13:40:00,62.29,62.31,62.26,62.26,24240.0,52.3174,52.3342,52.2922,52.2922,24240.0
2018-06-06 13:50:00,62.28,62.36,62.27,62.36,38669.0,52.309,52.3762,52.3006,52.3762,38669.0
2018-06-06 14:00:00,62.35,62.37,62.33,62.36,35977.0,52.3678,52.3846,52.351,52.3762,35977.0
2018-06-06 14:10:00,62.36,62.46,62.34,62.4,25789.0,52.3762,52.4602,52.3594,52.4098,25789.0
2018-06-06 14:20:00,62.42,62.47,62.41,62.47,12263.0,52.4266,52.4686,52.4182,52.4686,12263.0
2018-06-06 14:30:00,62.48,62.5,62.45,62.49,25795.0,52.477,52.4938,52.4518,52.4854,25795.0
2018-06-06 14:40:00,62.49,62.63,62.49,62.59,26353.0,52.4854,52.603,52.4854,52.5694,26353.0
2018-06-06 14:50:00,62.58,62.59,62.5,62.52,18618.0,52.561,52.5694,52.4938,52.5106,18618.0
2018-06-06 15:00:00,62.51,62.55,62.51,62.53,38306.0,52.5022,52.5358,52.5022,52.519,38306.0
2018-06-06 15:10:00,62.54,62.62,62.52,62.59,38553.0,52.5274,52.5946,52.5106,52.5694,38553.0
2018-06-06 15:20:00,62.6,62.62,62.53,62.57,32128.0,52.5778,52.5946,52.519,52.5526,32128.0
2018-06-06 15:30:00,62.58,62.63,62.57,62.59,48086.0,52.561,52.603,52.5526,52.5694,48086.0
2018-06-06 15:40:00,62.58,62.6,62.54,62.6,80900.0,52.561,52.5778,52.5274,52.5778,80900.0
2018-06-06 15:50:00,62.6,62.63,62.49,62.59,460612.0,52.5778,52.603,52.4854,52.5694,460612.0
2018-06-07 09:30:00,62.63,62.71,62.41,62.43,56346.0,52.603,52.6702,52.4182,52.435,56346.0
2018-06-07 09:40:00,62.43,62.43,62.15,62.25,32125.0,52.435,52.435,52.1998,52.2838,32125.0
2018-06-07 09:50:00,62.25,62.26,61.92,61.93,42433.0,52.2838,52.2922,52.0066,52.015,42433.0
2018-06-07 10:00:00,61.92,62.25,61.92,62.13,40711.0,52.0066,52.2838,52.0066,52.183,40711.0
2018-06-07 10:10:00,62.14,62.24,62.09,62.24,37353.0,52.1914,52.2754,52.1494,52.2754,37353.0
2018-06-07 10:20:00,62.24,62.27,62.12,62.15,18369.0,52.2754,52.3006,52.1746,52.1998,18369.0
2018-06-07 10:30:00,62.16,62.29,62.15,62.25,43272.0,52.2082,52.3174,52.1998,52.2838,43272.0
2018-06-07 10:40:00,62.24,62.35,62.21,62.32,23816.0,52.2754,52.3678,52.2502,52.3426,23816.0
2018-06-07 10:50:00,62.31,62.33,62.24,62.24,30555.0,52.3342,52.351,52.2754,52.2754,30555.0
2018-06-07 11:00:00,62.23,62.31,62.21,62.25,20046.0,52.267,52.3342,52.2502,52.2838,20046.0
2018-06-07 11:10:00,62.25,62.38,62.23,62.36,27507.0,52.2838,52.393,52.267,52.3762,27507.0
2018-06-07 11:20:00,62.36,62.37,62.28,62.36,24186.0,52.3762,52.3846,52.309,52.3762,24186.0
2018-06-07 11:30:00,62.36,62.45,62.31,62.44,27229.0,52.3762,52.4518,52.3342,52.4434,27229.0
2018-06-07 11:40:00,62.46,62.48,62.43,62.46,22525.0,52.4602,52.477,52.435,52.4602,22525.0
2018-06-07 11:50:00,62.46,62.56,62.43,62.54,20425.0,52.4602,52.5442,52.435,52.5274,20425.0
2018-06-07 12:00:00,62.53,62.68,62.51,62.67,28442.0,52.519,52.645,52.5022,52.6366,28442.0
2018-06-07 12:10:00,62.68,62.8,62.67,62.79,44328.0,52.645,52.7457,52.6366,52.7373,44328.0
2018-06-07 12:20:00,62.79,62.79,62.68,62.71,23352.0,52.7373,52.7373,52.645,52.6702,23352.0
2018-06-07 12:30:00,62.71,62.71,62.59,62.6,13974.0,52.6702,52.6702,52.5694,52.5778,13974.0
2018-06-07 12:40:00,62.6,62.6,62.49,62.52,16229.0,52.5778,52.5778,52.4854,52.5106,16229.0
2018-06-07 12:50:00,62.53,62.66,62.52,62.65,15386.0,52.519,52.6282,52.5106,52.6198,15386.0
2018-06-07 13:00:00,62.66,62.74,62.65,62.73,18238.0,52.6282,52.6954,52.6198,52.687,18238.0
2018-06-07 13:10:00,62.74,62.8,62.72,62.76,21306.0,52.6954,52.7457,52.6786,52.7122,21306.0
2018-06-07 13:20:00,62.75,62.75,62.62,62.64,18777.0,52.7038,52.7038,52.5946,52.6114,18777.0
2018-06-07 13:30:00,62.64,62.68,62.52,62.58,15703.0,52.6114,52.645,52.5106,52.561,15703.0
2018-06-07 13:40:00,62.57,62.78,62.53,62.78,24920.0,52.5526,52.7289,52.519,52.7289,24920.0
2018-06-07 13:50:00,62.77,62.77,62.7,62.74,13317.0,52.7206,52.7206,52.6618,52.6954,13317.0
2018-06-07 14:00:00,62.72,62.82,62.7,62.77,20274.0,52.6786,52.7625,52.6618,52.7206,20274.0
2018-06-07 14:10:00,62.76,62.79,62.72,62.78,15260.0,52.7122,52.7373,52.6786,52.7289,15260.0
2018-06-07 14:20:00,62.78,62.79,62.67,62.72,17642.0,52.7289,52.7373,52.6366,52.6786,17642.0
2018-06-07 14:30:00,62.72,62.74,62.65,62.67,20618.0,52.6786,52.6954,52.6198,52.6366,20618.0
2018-06-07 14:40:00,62.67,62.68,62.56,62.63,27011.0,52.6366,52.645,52.5442,52.603,27011.0
2018-06-07 14:50:00,62.64,62.65,62.59,62.61,15184.0,52.6114,52.6198,52.5694,52.5862,15184.0
2018-06-07 15:00:00,62.62,62.64,62.52,62.54,39467.0,52.5946,52.6114,52.5106,52.5274,39467.0
2018-06-07 15:10:00,62.54,62.62,62.52,62.56,63593.0,52.5274,52.5946,52.5106,52.5442,63593.0
2018-06-07 15:20:00,62.57,62.69,62.56,62.61,61072.0,52.5526,52.6534,52.5442,52.5862,61072.0
2018-06-07 15:30:00,62.62,62.66,62.53,62.66,64221.0,52.5946,52.6282,52.519,52.6282,64221.0
2018-06-07 15:40:00,62.65,62.69,62.54,62.57,179833.0,52.6198,52.6534,52.5274,52.5526,179833.0
2018-06-07 15:50:00,62.58,62.71,62.57,62.63,217428.0,52.561,52.6702,52.5526,52.603,217428.0
2018-06-08 09:30:00,62.65,62.68,62.5,62.58,49270.0,52.6198,52.645,52.4938,52.561,49270.0
2018-06-08 09:40:00,62.57,62.63,62.45,62.57,45804.0,52.5526,52.603,52.4518,52.5526,45804.0
2018-06-08 09:50:00,62.59,62.64,62.56,62.62,57564.0,52.5694,52.6114,52.5442,52.5946,57564.0
2018-06-08 10:00:00,62.64,62.72,62.6,62.69,49035.0,52.6114,52.6786,52.5778,52.6534,49035.0
2018-06-08 10:10:00,62.69,62.74,62.63,62.71,26141.0,52.6534,52.6954,52.603,52.6702,26141.0
2018-06-08 10:20:00,62.72,62.8,62.7,62.72,15605.0,52.6786,52.7457,52.6618,52.6786,15605.0
2018-06-08 10:30:00,62.72,62.74,62.54,62.54,64226.0,52.6786,52.6954,52.5274,52.5274,64226.0
2018-06-08 10:40:00,62.54,62.64,62.54,62.61,33932.0,52.5274,52.6114,52.5274,52.5862,33932.0
2018-06-08 10:50:00,62.6,62.72,62.59,62.67,16379.0,52.5778,52.6786,52.5694,52.6366,16379.0
2018-06-08 11:00:00,62.68,62.68,62.53,62.55,22817.0,52.645,52.645,52.519,52.5358,22817.0
2018-06-08 11:10:00,62.54,62.59,62.46,62.47,26095.0,52.5274,52.5694,52.4602,52.4686,26095.0
2018-06-08 11:20:00,62.47,62.5,62.4,62.45,21306.0,52.4686,52.4938,52.4098,52.4518,21306.0
2018-06-08 11:30:00,62.45,62.47,62.39,62.46,14024.0,52.4518,52.4686,52.4014,52.4602,14024.0
2018-06-08 11:40:00,62.45,62.56,62.43,62.54,21536.0,52.4518,52.5442,52.435,52.5274,21536.0
2018-06-08 11:50:00,62.54,62.58,62.53,62.58,9999.0,52.5274,52.561,52.519,52.561,9999.0
2018-06-08 12:00:00,62.57,62.65,62.57,62.65,65786.0,52.5526,52.6198,52.5526,52.6198,65786.0
2018-06-08 12:10:00,62.66,62.7,62.64,62.68,11044.0,52.6282,52.6618,52.6114,52.645,11044.0
2018-06-08 12:20:00,62.68,62.77,62.67,62.74,30755.0,52.645,52.7206,52.6366,52.6954,30755.0
2018-06-08 12:30:00,62.75,62.75,62.67,62.69,22225.0,52.7038,52.7038,52.6366,52.6534,22225.0
2018-06-08 12:40:00,62.68,62.75,62.67,62.73,17609.0,52.645,52.7038,52.6366,52.687,17609.0
2018-06-08 12:50:00,62.73,62.77,62.71,62.74,15308.0,52.687,52.7206,52.6702,52.6954,15308.0
2018-06-08 13:00:00,62.74,62.74,62.65,62.66,13575.0,52.6954,52.6954,52.6198,52.6282,13575.0
2018-06-08 13:10:00,62.65,62.67,62.62,62.64,10900.0,52.6198,52.6366,52.5946,52.6114,10900.0
2018-06-08 13:20:00,62.64,62.65,62.58,62.62,18185.0,52.6114,52.6198,52.561,52.5946,18185.0
2018-06-08 13:30:00,62.62,62.62,62.57,62.59,19618.0,52.5946,52.5946,52.5526,52.5694,19618.0
2018-06-08 13:40:00,62.59,62.65,62.58,62.61,19882.0,52.5694,52.6198,52.561,52.5862,19882.0
2018-06-08 13:50:00,62.61,62.64,62.54,62.6,35055.0,52.5862,52.6114,52.5274,52.5778,35055.0
2018-06-08 14:00:00,62.61,62.64,62.59,62.61,36966.0,52.5862,52.6114,52.5694,52.5862,36966.0
2018-06-08 14:10:00,62.62,62.7,62.61,62.68,13520.0,52.5946,52.6618,52.5862,52.645,13520.0
2018-06-08 14:20:00,62.67,62.7,62.63,62.68,13414.0,52.6366,52.6618,52.603,52.645,13414.0
2018-06-08 14:30:00,62.67,62.68,62.6,62.64,19433.0,52.6366,52.645,52.5778,52.6114,19433.0
2018-06-08 14:40:00,62.65,62.69,62.65,62.68,13569.0,52.6198,52.6534,52.6198,52.645,13569.0
2018-06-08 14:50:00,62.66,62.7,62.6,62.63,37506.0,52.6282,52.6618,52.5778,52.603,37506.0
2018-06-08 15:00:00,62.64,62.66,62.58,62.65,37012.0,52.6114,52.6282,52.561,52.6198,37012.0
2018-06-08 15:10:00,62.65,62.71,62.64,62.67,38839.0,52.6198,52.6702,52.6114,52.6366,38839.0
2018-06-08 15:20:00,62.67,62.72,62.62,62.65,31548.0,52.6366,52.6786,52.5946,52.6198,31548.0
2018-06-08 15:30:00,62.64,62.73,62.64,62.72,25118.0,52.6114,52.687,52.6114,52.6786,25118.0
2018-06-08 15:40:00,62.72,62.78,62.68,62.78,64632.0,52.6786,52.7289,52.645,52.7289,64632.0
2018-06-08 15:50:00,62.78,62.87,62.78,62.84,236914.0,52.7289,52.8045,52.7289,52.7793,236914.0
2018-06-11 09:30:00,62.93,63.14,62.89,62.96,37923.0,52.8549,53.0313,52.8213,52.8801,37923.0
2018-06-11 09:40:00,62.97,63.05,62.67,62.73,28014.0,52.8885,52.9557,52.6366,52.687,28014.0
2018-06-11 09:50:00,62.74,62.78,62.62,62.65,18061.0,52.6954,52.7289,52.5946,52.6198,18061.0
2018-06-11 10:00:00,62.66,62.71,62.59,62.64,21370.0,52.6282,52.6702,52.5694,52.6114,21370.0
2018-06-11 10:10:00,62.62,62.75,62.59,62.63,41092.0,52.5946,52.7038,52.5694,52.603,41092.0
2018-06-11 10:20:00,62.61,62.72,62.56,62.62,33716.0,52.5862,52.6786,52.5442,52.5946,33716.0
2018-06-11 10:30:00,62.63,62.66,62.52,62.52,41763.0,52.603,52.6282,52.5106,52.5106,41763.0
2018-06-11 10:40:00,62.53,62.68,62.49,62.54,48013.0,52.519,52.645,52.4854,52.5274,48013.0
2018-06-11 10:50:00,62.54,62.57,62.4,62.4,25196.0,52.5274,52.5526,52.4098,52.4098,25196.0
2018-06-11 11:00:00,62.42,62.47,62.4,62.4,17762.0,52.4266,52.4686,52.4098,52.4098,17762.0
2018-06-11 11:10:00,62.41,62.42,62.33,62.42,21371.0,52.4182,52.4266,52.351,52.4266,21371.0
2018-06-11 11:20:00,62.42,62.51,62.38,62.49,22965.0,52.4266,52.5022,52.393,52.4854,22965.0
2018-06-11 11:30:00,62.49,62.55,62.43,62.5,18291.0,52.4854,52.5358,52.435,52.4938,18291.0
2018-06-11 11:40:00,62.5,62.66,62.48,62.62,46408.0,52.4938,52.6282,52.477,52.5946,46408.0
2018-06-11 11:50:00,62.63,62.69,62.63,62.68,40091.0,52.603,52.6534,52.603,52.645,40091.0
2018-06-11 12:00:00,62.68,62.78,62.68,62.77,17778.0,52.645,52.7289,52.645,52.7206,17778.0
2018-06-11 12:10:00,62.78,62.87,62.78,62.84,26318.0,52.7289,52.8045,52.7289,52.7793,26318.0
2018-06-11 12:20:00,62.86,62.93,62.86,62.92,23059.0,52.7961,52.8549,52.7961,52.8465,23059.0
2018-06-11 12:30:00,62.92,62.94,62.89,62.9,14730.0,52.8465,52.8633,52.8213,52.8297,14730.0
2018-06-11 12:40:00,62.9,62.93,62.87,62.89,21680.0,52.8297,52.8549,52.8045,52.8213,21680.0
2018-06-11 12:50:00,62.89,62.95,62.89,62.89,12238.0,52.8213,52.8717,52.8213,52.8213,12238.0
2018-06-11 13:00:00,62.89,62.89,62.84,62.87,8956.0,52.8213,52.8213,52.7793,52.8045,8956.0
2018-06-11 13:10:00,62.88,62.89,62.84,62.87,10382.0,52.8129,52.8213,52.7793,52.8045,10382.0
2018-06-11 13:20:00,62.87,62.89,62.83,62.84,13724.0,52.8045,52.8213,52.7709,52.7793,13724.0
2018-06-11 13:30:00,62.84,62.89,62.82,62.85,17224.0,52.7793,52.8213,52.7625,52.7877,17224.0
2018-06-11 13:40:00,62.84,62.88,62.83,62.88,13774.0,52.7793,52.8129,52.7709,52.8129,13774.0
2018-06-11 13:50:00,62.87,62.87,62.78,62.81,11248.0,52.8045,52.8045,52.7289,52.7541,11248.0
2018-06-11 14:00:00,62.82,62.84,62.72,62.75,18779.0,52.7625,52.7793,52.6786,52.7038,18779.0
2018-06-11 14:10:00,62.73,62.82,62.73,62.82,33197.0,52.687,52.7625,52.687,52.7625,33197.0
2018-06-11 14:20:00,62.81,62.82,62.78,62.8,21947.0,52.7541,52.7625,52.7289,52.7457,21947.0
2018-06-11 14:30:00,62.8,62.83,62.73,62.74,29240.0,52.7457,52.7709,52.687,52.6954,29240.0
2018-06-11 14:40:00,62.74,62.77,62.73,62.74,13342.0,52.6954,52.7206,52.687,52.6954,13342.0
2018-06-11 14:50:00,62.75,62.78,62.73,62.78,13283.0,52.7038,52.7289,52.687,52.7289,13283.0
2018-06-11 15:00:00,62.78,62.82,62.78,62.81,22553.0,52.7289,52.7625,52.7289,52.7541,22553.0
2018-06-11 15:10:00,62.82,62.85,62.81,62.85,15706.0,52.7625,52.7877,52.7541,52.7877,15706.0
2018-06-11 15:20:00,62.85,62.89,62.85,62.88,74334.0,52.7877,52.8213,52.7877,52.8129,74334.0
2018-06-11 15:30:00,62.88,62.99,62.88,62.98,166498.0,52.8129,52.9053,52.8129,52.8969,166498.0
2018-06-11 15:40:00,62.99,63.05,62.94,62.97,138187.0,52.9053,52.9557,52.8633,52.8885,138187.0
2018-06-11 15:50:00,62.96,62.97,62.73,62.74,227206.0,52.8801,52.8885,52.687,52.6954,227206.0
2018-06-12 09:30:00,62.85,62.98,62.85,62.92,93443.0,52.7877,52.8969,52.7877,52.8465,93443.0
2018-06-12 09:40:00,62.92,63.0,62.77,62.82,53665.0,52.8465,52.9137,52.7206,52.7625,53665.0
2018-06-12 09:50:00,62.84,62.98,62.84,62.98,18073.0,52.7793,52.8969,52.7793,52.8969,18073.0
2018-06-12 10:00:00,62.98,63.0,62.92,62.93,19899.0,52.8969,52.9137,52.8465,52.8549,19899.0
2018-06-12 10:10:00,62.93,62.97,62.88,62.91,39480.0,52.8549,52.8885,52.8129,52.8381,39480.0
2018-06-12 10:20:00,62.91,62.93,62.75,62.8,32894.0,52.8381,52.8549,52.7038,52.7457,32894.0
2018-06-12 10:30:00,62.8,62.84,62.74,62.8,37238.0,52.7457,52.7793,52.6954,52.7457,37238.0
2018-06-12 10:40:00,62.8,62.82,62.72,62.75,37078.0,52.7457,52.7625,52.6786,52.7038,37078.0
2018-06-12 10:50:00,62.75,62.82,62.75,62.82,27340.0,52.7038,52.7625,52.7038,52.7625,27340.0
2018-06-12 11:00:00,62.82,62.82,62.66,62.74,276909.0,52.7625,52.7625,52.6282,52.6954,276909.0
2018-06-12 11:10:00,62.74,62.74,62.62,62.64,100969.0,52.6954,52.6954,52.5946,52.6114,100969.0
2018-06-12 11:20:00,62.63,62.77,62.62,62.71,119399.0,52.603,52.7206,52.5946,52.6702,119399.0
2018-06-12 11:30:00,62.71,62.8,62.66,62.8,41880.0,52.6702,52.7457,52.6282,52.7457,41880.0
2018-06-12 11:40:00,62.78,62.79,62.62,62.62,125595.0,52.7289,52.7373,52.5946,52.5946,125595.0
2018-06-12 11:50:00,62.6,62.68,62.57,62.65,35280.0,52.5778,52.645,52.5526,52.6198,35280.0
2018-06-12 12:00:00,62.67,62.67,62.6,62.6,25417.0,52.6366,52.6366,52.5778,52.5778,25417.0
2018-06-12 12:10:00,62.6,62.62,62.51,62.54,26241.0,52.5778,52.5946,52.5022,52.5274,26241.0
2018-06-12 12:20:00,62.53,62.55,62.49,62.52,17213.0,52.519,52.5358,52.4854,52.5106,17213.0
2018-06-12 12:30:00,62.51,62.52,62.44,62.46,13050.0,52.5022,52.5106,52.4434,52.4602,13050.0
2018-06-12 12:40:00,62.46,62.49,62.45,62.49,9859.0,52.4602,52.4854,52.4518,52.4854,9859.0
2018-06-12 12:50:00,62.47,62.49,62.38,62.39,18030.0,52.4686,52.4854,52.393,52.4014,18030.0
2018-06-12 13:00:00,62.4,62.41,62.34,62.35,29591.0,52.4098,52.4182,52.3594,52.3678,29591.0
2018-06-12 13:10:00,62.35,62.38,62.29,62.33,27863.0,52.3678,52.393,52.3174,52.351,27863.0
2018-06-12 13:20:00,62.32,62.33,62.2,62.23,35227.0,52.3426,52.351,52.2418,52.267,35227.0
2018-06-12 13:30:00,62.24,62.33,62.2,62.3,16561.0,52.2754,52.351,52.2418,52.3258,16561.0
2018-06-12 13:40:00,62.29,62.31,62.26,62.29,23636.0,52.3174,52.3342,52.2922,52.3174,23636.0
2018-06-12 13:50:00,62.29,62.29,62.21,62.27,22351.0,52.3174,52.3174,52.2502,52.3006,22351.0
2018-06-12 14:00:00,62.27,62.29,62.14,62.16,41544.0,52.3006,52.3174,52.1914,52.2082,41544.0
2018-06-12 14:10:00,62.16,62.17,62.06,62.09,39065.0,52.2082,52.2166,52.1242,52.1494,39065.0
2018-06-12 14:20:00,62.1,62.22,62.07,62.08,113134.0,52.1578,52.2586,52.1326,52.141,113134.0
2018-06-12 14:30:00,62.09,62.09,62.0,62.03,41553.0,52.1494,52.1494,52.0738,52.099,41553.0
2018-06-12 14:40:00,62.04,62.12,62.02,62.09,32125.0,52.1074,52.1746,52.0906,52.1494,32125.0
2018-06-12 14:50:00,62.1,62.1,61.94,61.96,79912.0,52.1578,52.1578,52.0234,52.0402,79912.0
2018-06-12 15:00:00,61.96,62.04,61.88,61.94,115451.0,52.0402,52.1074,51.973,52.0234,115451.0
2018-06-12 15:10:00,61.95,61.95,61.92,61.94,97236.0,52.0318,52.0318,52.0066,52.0234,97236.0
2018-06-12 15:20:00,61.95,61.96,61.83,61.85,119633.0,52.0318,52.0402,51.931,51.9478,119633.0
2018-06-12 15:30:00,61.85,61.85,61.79,61.8,187800.0,51.9478,51.9478,51.8974,51.9058,187800.0
2018-06-12 15:40:00,61.8,61.92,61.77,61.81,209072.0,51.9058,52.0066,51.8806,51.9142,209072.0
2018-06-12 15:50:00,61.82,61.95,61.79,61.91,405900.0,51.9226,52.0318,51.8974,51.9982,405900.0
2018-06-13 09:30:00,62.25,64.0,62.15,63.84,227232.0,52.2838,53.7536,52.1998,53.6192,227232.0
2018-06-13 09:40:00,63.81,64.77,63.75,64.73,228385.0,53.594,54.4004,53.5437,54.3668,228385.0
2018-06-13 09:50:00,64.73,64.75,63.95,64.02,124072.0,54.3668,54.3836,53.7116,53.7704,124072.0
2018-06-13 10:00:00,63.99,64.23,63.92,64.06,93166.0,53.7452,53.9468,53.6864,53.804,93166.0
2018-06-13 10:10:00,64.05,64.11,63.78,63.91,74709.0,53.7956,53.846,53.5688,53.678,74709.0
2018-06-13 10:20:00,63.91,63.92,63.67,63.8,114342.0,53.678,53.6864,53.4765,53.5856,114342.0
2018-06-13 10:30:00,63.79,63.79,63.57,63.65,49775.0,53.5772,53.5772,53.3925,53.4597,49775.0
2018-06-13 10:40:00,63.64,63.66,63.4,63.44,47413.0,53.4513,53.4681,53.2497,53.2833,47413.0
2018-06-13 10:50:00,63.43,63.6,63.38,63.59,67052.0,53.2749,53.4177,53.2329,53.4093,67052.0
2018-06-13 11:00:00,63.6,63.61,63.36,63.36,25091.0,53.4177,53.4261,53.2161,53.2161,25091.0
2018-06-13 11:10:00,63.37,63.37,63.15,63.15,36882.0,53.2245,53.2245,53.0397,53.0397,36882.0
2018-06-13 11:20:00,63.15,63.19,63.08,63.1,45046.0,53.0397,53.0733,52.9809,52.9977,45046.0
2018-06-13 11:30:00,63.08,63.11,63.02,63.02,46234.0,52.9809,53.0061,52.9305,52.9305,46234.0
2018-06-13 11:40:00,63.02,63.17,63.0,63.02,67782.0,52.9305,53.0565,52.9137,52.9305,67782.0
2018-06-13 11:50:00,63.02,63.34,63.0,63.24,91832.0,52.9305,53.1993,52.9137,53.1153,91832.0
2018-06-13 12:00:00,63.23,63.24,63.14,63.16,28800.0,53.1069,53.1153,53.0313,53.0481,28800.0
2018-06-13 12:10:00,63.15,63.21,63.12,63.2,24643.0,53.0397,53.0901,53.0145,53.0817,24643.0
2018-06-13 12:20:00,63.19,63.25,63.14,63.14,27891.0,53.0733,53.1237,53.0313,53.0313,27891.0
2018-06-13 12:30:00,63.14,63.15,62.99,63.0,35170.0,53.0313,53.0397,52.9053,52.9137,35170.0
2018-06-13 12:40:00,63.0,63.04,62.9,63.01,59076.0,52.9137,52.9473,52.8297,52.9221,59076.0
2018-06-13 12:50:00,63.0,63.06,63.0,63.01,30788.0,52.9137,52.9641,52.9137,52.9221,30788.0
2018-06-13 13:00:00,63.0,63.22,62.97,63.16,47270.0,52.9137,53.0985,52.8885,53.0481,47270.0
2018-06-13 13:10:00,63.15,63.24,63.14,63.24,29670.0,53.0397,53.1153,53.0313,53.1153,29670.0
2018-06-13 13:20:00,63.25,63.27,63.17,63.19,26594.0,53.1237,53.1405,53.0565,53.0733,26594.0
2018-06-13 13:30:00,63.18,63.23,63.16,63.22,19989.0,53.0649,53.1069,53.0481,53.0985,19989.0
2018-06-13 13:40:00,63.22,63.22,63.1,63.12,24201.0,53.0985,53.0985,52.9977,53.0145,24201.0
2018-06-13 13:50:00,63.11,63.15,63.03,63.14,64520.0,53.0061,53.0397,52.9389,53.0313,64520.0
2018-06-13 14:00:00,63.14,63.26,62.98,63.0,224202.0,53.0313,53.1321,52.8969,52.9137,224202.0
2018-06-13 14:10:00,62.99,63.07,62.94,62.97,121328.0,52.9053,52.9725,52.8633,52.8885,121328.0
2018-06-13 14:20:00,62.95,63.0,62.88,62.97,131818.0,52.8717,52.9137,52.8129,52.8885,131818.0
2018-06-13 14:30:00,62.97,63.16,62.9,63.05,187286.0,52.8885,53.0481,52.8297,52.9557,187286.0
2018-06-13 14:40:00,63.05,63.11,62.93,62.94,214721.0,52.9557,53.0061,52.8549,52.8633,214721.0
2018-06-13 14:50:00,62.95,62.95,62.83,62.92,146626.0,52.8717,52.8717,52.7709,52.8465,146626.0
2018-06-13 15:00:00,62.92,62.92,62.83,62.84,100856.0,52.8465,52.8465,52.7709,52.7793,100856.0
2018-06-13 15:10:00,62.84,62.94,62.79,62.83,107020.0,52.7793,52.8633,52.7373,52.7709,107020.0
2018-06-13 15:20:00,62.84,62.87,62.73,62.73,81001.0,52.7793,52.8045,52.687,52.687,81001.0
2018-06-13 15:30:00,62.73,62.76,62.71,62.72,288677.0,52.687,52.7122,52.6702,52.6786,288677.0
2018-06-13 15:40:00,62.73,62.77,62.59,62.6,190281.0,52.687,52.7206,52.5694,52.5778,190281.0
2018-06-13 15:50:00,62.59,62.69,62.51,62.52,357115.0,52.5694,52.6534,52.5022,52.5106,357115.0
2018-06-14 09:30:00,62.81,62.81,61.98,62.57,217546.0,52.7541,52.7541,52.057,52.5526,217546.0
2018-06-14 09:40:00,62.6,62.79,62.35,62.59,79129.0,52.5778,52.7373,52.3678,52.5694,79129.0
2018-06-14 09:50:00,62.59,62.6,62.4,62.4,80542.0,52.5694,52.5778,52.4098,52.4098,80542.0
2018-06-14 10:00:00,62.42,62.57,62.37,62.5,55025.0,52.4266,52.5526,52.3846,52.4938,55025.0
2018-06-14 10:10:00,62.48,62.53,62.44,62.51,24841.0,52.477,52.519,52.4434,52.5022,24841.0
2018-06-14 10:20:00,62.51,62.51,62.31,62.32,36474.0,52.5022,52.5022,52.3342,52.3426,36474.0
2018-06-14 10:30:00,62.31,62.4,62.29,62.3,31891.0,52.3342,52.4098,52.3174,52.3258,31891.0
2018-06-14 10:40:00,62.31,62.33,62.26,62.27,33979.0,52.3342,52.351,52.2922,52.3006,33979.0
2018-06-14 10:50:00,62.27,62.27,61.9,61.9,121544.0,52.3006,52.3006,51.9898,51.9898,121544.0
2018-06-14 11:00:00,61.91,62.32,61.89,62.29,112549.0,51.9982,52.3426,51.9814,52.3174,112549.0
2018-06-14 11:10:00,62.29,62.3,62.09,62.14,77814.0,52.3174,52.3258,52.1494,52.1914,77814.0
2018-06-14 11:20:00,62.13,62.23,62.11,62.15,47389.0,52.183,52.267,52.1662,52.1998,47389.0
2018-06-14 11:30:00,62.18,62.29,62.15,62.24,46300.0,52.225,52.3174,52.1998,52.2754,46300.0
2018-06-14 11:40:00,62.27,62.29,62.19,62.22,26096.0,52.3006,52.3174,52.2334,52.2586,26096.0
2018-06-14 11:50:00,62.21,62.23,62.16,62.17,19471.0,52.2502,52.267,52.2082,52.2166,19471.0
2018-06-14 12:00:00,62.18,62.21,62.16,62.16,27982.0,52.225,52.2502,52.2082,52.2082,27982.0
2018-06-14 12:10:00,62.16,62.2,62.14,62.15,34083.0,52.2082,52.2418,52.1914,52.1998,34083.0
2018-06-14 12:20:00,62.15,62.15,62.06,62.08,35049.0,52.1998,52.1998,52.1242,52.141,35049.0
2018-06-14 12:30:00,62.08,62.11,62.02,62.07,61578.0,52.141,52.1662,52.0906,52.1326,61578.0
2018-06-14 12:40:00,62.08,62.11,61.99,62.05,57630.0,52.141,52.1662,52.0654,52.1158,57630.0
2018-06-14 12:50:00,62.05,62.06,62.02,62.03,80557.0,52.1158,52.1242,52.0906,52.099,80557.0
2018-06-14 13:00:00,62.03,62.06,61.96,61.96,59565.0,52.099,52.1242,52.0402,52.0402,59565.0
2018-06-14 13:10:00,61.98,62.01,61.94,62.01,43036.0,52.057,52.0822,52.0234,52.0822,43036.0
2018-06-14 13:20:00,62.01,62.05,61.79,61.86,62300.0,52.0822,52.1158,51.8974,51.9562,62300.0
2018-06-14 13:30:00,61.85,61.89,61.82,61.89,44697.0,51.9478,51.9814,51.9226,51.9814,44697.0
2018-06-14 13:40:00,61.9,61.9,61.83,61.86,17670.0,51.9898,51.9898,51.931,51.9562,17670.0
2018-06-14 13:50:00,61.85,61.86,61.71,61.77,38257.0,51.9478,51.9562,51.8303,51.8806,38257.0
2018-06-14 14:00:00,61.77,61.88,61.7,61.83,60086.0,51.8806,51.973,51.8219,51.931,60086.0
2018-06-14 14:10:00,61.82,61.98,61.82,61.93,33068.0,51.9226,52.057,51.9226,52.015,33068.0
2018-06-14 14:20:00,61.93,61.97,61.93,61.97,25583.0,52.015,52.0486,52.015,52.0486,25583.0
2018-06-14 14:30:00,61.97,61.98,61.92,61.94,16491.0,52.0486,52.057,52.0066,52.0234,16491.0
2018-06-14 14:40:00,61.94,61.98,61.91,61.97,24136.0,52.0234,52.057,51.9982,52.0486,24136.0
2018-06-14 14:50:00,61.98,62.0,61.93,61.94,24860.0,52.057,52.0738,52.015,52.0234,24860.0
2018-06-14 15:00:00,61.94,61.97,61.87,61.88,59241.0,52.0234,52.0486,51.9646,51.973,59241.0
2018-06-14 15:10:00,61.88,61.93,61.86,61.88,35394.0,51.973,52.015,51.9562,51.973,35394.0
2018-06-14 15:20:00,61.88,61.88,61.83,61.84,42096.0,51.973,51.973,51.931,51.9394,42096.0
2018-06-14 15:30:00,61.84,61.85,61.82,61.85,58710.0,51.9394,51.9478,51.9226,51.9478,58710.0
2018-06-14 15:40:00,61.85,61.93,61.84,61.93,83517.0,51.9478,52.015,51.9394,52.015,83517.0
2018-06-14 15:50:00,61.92,61.92,61.85,61.89,290834.0,52.0066,52.0066,51.9478,51.9814,290834.0
2018-06-15 09:30:00,61.85,62.19,61.79,61.97,662497.0,51.9478,52.2334,51.8974,52.0486,662497.0
2018-06-15 09:40:00,61.96,62.04,61.85,61.93,33409.0,52.0402,52.1074,51.9478,52.015,33409.0
2018-06-15 09:50:00,61.91,61.96,61.81,61.81,20892.0,51.9982,52.0402,51.9142,51.9142,20892.0
2018-06-15 10:00:00,61.79,61.91,61.77,61.82,37564.0,51.8974,51.9982,51.8806,51.9226,37564.0
2018-06-15 10:10:00,61.8,61.82,61.61,61.61,30418.0,51.9058,51.9226,51.7463,51.7463,30418.0
2018-06-15 10:20:00,61.61,61.64,61.54,61.54,43659.0,51.7463,51.7715,51.6875,51.6875,43659.0
2018-06-15 10:30:00,61.54,61.59,61.38,61.39,50729.0,51.6875,51.7295,51.5531,51.5615,50729.0
2018-06-15 10:40:00,61.41,61.64,61.36,61.6,34602.0,51.5783,51.7715,51.5363,51.7379,34602.0
2018-06-15 10:50:00,61.61,61.65,61.57,61.6,29347.0,51.7463,51.7799,51.7127,51.7379,29347.0
2018-06-15 11:00:00,61.6,61.79,61.58,61.78,32834.0,51.7379,51.8974,51.7211,51.889,32834.0
2018-06-15 11:10:00,61.79,61.85,61.76,61.8,44884.0,51.8974,51.9478,51.8723,51.9058,44884.0
2018-06-15 11:20:00,61.8,61.8,61.71,61.72,57452.0,51.9058,51.9058,51.8303,51.8387,57452.0
2018-06-15 11:30:00,61.72,61.95,61.71,61.94,38732.0,51.8387,52.0318,51.8303,52.0234,38732.0
2018-06-15 11:40:00,61.94,62.01,61.93,61.98,40904.0,52.0234,52.0822,52.015,52.057,40904.0
2018-06-15 11:50:00,61.98,61.98,61.92,61.98,29761.0,52.057,52.057,52.0066,52.057,29761.0
2018-06-15 12:00:00,61.98,62.0,61.88,61.9,56341.0,52.057,52.0738,51.973,51.9898,56341.0
2018-06-15 12:10:00,61.9,61.94,61.84,61.94,27705.0,51.9898,52.0234,51.9394,52.0234,27705.0
2018-06-15 12:20:00,61.92,61.99,61.91,61.97,36226.0,52.0066,52.0654,51.9982,52.0486,36226.0
2018-06-15 12:30:00,61.98,61.98,61.94,61.96,19049.0,52.057,52.057,52.0234,52.0402,19049.0
2018-06-15 12:40:00,61.96,62.0,61.93,61.97,26467.0,52.0402,52.0738,52.015,52.0486,26467.0
2018-06-15 12:50:00,61.98,62.09,61.98,62.07,19248.0,52.057,52.1494,52.057,52.1326,19248.0
2018-06-15 13:00:00,62.07,62.08,62.03,62.05,26678.0,52.1326,52.141,52.099,52.1158,26678.0
2018-06-15 13:10:00,62.05,62.05,61.96,62.0,80817.0,52.1158,52.1158,52.0402,52.0738,80817.0
2018-06-15 13:20:00,62.0,62.16,61.96,62.16,64750.0,52.0738,52.2082,52.0402,52.2082,64750.0
2018-06-15 13:30:00,62.17,62.22,62.13,62.13,27914.0,52.2166,52.2586,52.183,52.183,27914.0
2018-06-15 13:40:00,62.15,62.28,62.15,62.24,40201.0,52.1998,52.309,52.1998,52.2754,40201.0
2018-06-15 13:50:00,62.23,62.26,62.18,62.2,31384.0,52.267,52.2922,52.225,52.2418,31384.0
2018-06-15 14:00:00,62.2,62.2,62.1,62.11,79669.0,52.2418,52.2418,52.1578,52.1662,79669.0
2018-06-15 14:10:00,62.1,62.13,62.1,62.11,35741.0,52.1578,52.183,52.1578,52.1662,35741.0
2018-06-15 14:20:00,62.11,62.31,62.1,62.3,53176.0,52.1662,52.3342,52.1578,52.3258,53176.0
2018-06-15 14:30:00,62.31,62.33,62.25,62.27,33849.0,52.3342,52.351,52.2838,52.3006,33849.0
2018-06-15 14:40:00,62.28,62.3,62.22,62.25,64197.0,52.309,52.3258,52.2586,52.2838,64197.0
2018-06-15 14:50:00,62.25,62.26,62.23,62.24,48659.0,52.2838,52.2922,52.267,52.2754,48659.0
2018-06-15 15:00:00,62.24,62.36,62.24,62.35,53326.0,52.2754,52.3762,52.2754,52.3678,53326.0
2018-06-15 15:10:00,62.35,62.35,62.29,62.3,34842.0,52.3678,52.3678,52.3174,52.3258,34842.0
2018-06-15 15:20:00,62.29,62.29,62.23,62.26,66856.0,52.3174,52.3174,52.267,52.2922,66856.0
2018-06-15 15:30:00,62.26,62.29,62.25,62.28,65264.0,52.2922,52.3174,52.2838,52.309,65264.0
2018-06-15 15:40:00,62.28,62.31,62.13,62.31,217061.0,52.309,52.3342,52.183,52.3342,217061.0
2018-06-15 15:50:00,62.31,62.38,62.25,62.36,246387.0,52.3342,52.393,52.2838,52.3762,246387.0
2018-06-18 09:30:00,61.91,61.99,61.57,61.57,60387.0,51.9982,52.0654,51.7127,51.7127,60387.0
2018-06-18 09:40:00,61.55,61.61,61.46,61.59,27026.0,51.6959,51.7463,51.6203,51.7295,27026.0
2018-06-18 09:50:00,61.59,61.78,61.59,61.76,31274.0,51.7295,51.889,51.7295,51.8723,31274.0
2018-06-18 10:00:00,61.79,61.8,61.59,61.64,45155.0,51.8974,51.9058,51.7295,51.7715,45155.0
2018-06-18 10:10:00,61.63,61.64,61.42,61.47,33070.0,51.7631,51.7715,51.5867,51.6287,33070.0
2018-06-18 10:20:00,61.47,61.59,61.38,61.58,57174.0,51.6287,51.7295,51.5531,51.7211,57174.0
2018-06-18 10:30:00,61.6,61.72,61.58,61.66,38874.0,51.7379,51.8387,51.7211,51.7883,38874.0
2018-06-18 10:40:00,61.66,61.68,61.58,61.59,31765.0,51.7883,51.8051,51.7211,51.7295,31765.0
2018-06-18 10:50:00,61.59,61.59,61.47,61.55,37933.0,51.7295,51.7295,51.6287,51.6959,37933.0
2018-06-18 11:00:00,61.54,61.55,61.49,61.54,28067.0,51.6875,51.6959,51.6455,51.6875,28067.0
2018-06-18 11:10:00,61.53,61.55,61.44,61.54,63700.0,51.6791,51.6959,51.6035,51.6875,63700.0
2018-06-18 11:20:00,61.54,61.69,61.54,61.65,28594.0,51.6875,51.8135,51.6875,51.7799,28594.0
2018-06-18 11:30:00,61.66,61.68,61.49,61.56,55121.0,51.7883,51.8051,51.6455,51.7043,55121.0
2018-06-18 11:40:00,61.58,61.65,61.57,61.64,18916.0,51.7211,51.7799,51.7127,51.7715,18916.0
2018-06-18 11:50:00,61.64,61.64,61.55,61.55,28734.0,51.7715,51.7715,51.6959,51.6959,28734.0
2018-06-18 12:00:00,61.55,61.58,61.51,61.58,14111.0,51.6959,51.7211,51.6623,51.7211,14111.0
2018-06-18 12:10:00,61.57,61.62,61.57,61.6,23007.0,51.7127,51.7547,51.7127,51.7379,23007.0
2018-06-18 12:20:00,61.59,61.61,61.53,61.53,47285.0,51.7295,51.7463,51.6791,51.6791,47285.0
2018-06-18 12:30:00,61.52,61.61,61.47,61.57,34737.0,51.6707,51.7463,51.6287,51.7127,34737.0
2018-06-18 12:40:00,61.57,61.58,61.49,61.5,38913.0,51.7127,51.7211,51.6455,51.6539,38913.0
2018-06-18 12:50:00,61.49,61.5,61.41,61.48,37754.0,51.6455,51.6539,51.5783,51.6371,37754.0
2018-06-18 13:00:00,61.49,61.6,61.48,61.59,38544.0,51.6455,51.7379,51.6371,51.7295,38544.0
2018-06-18 13:10:00,61.59,61.59,61.48,61.49,25626.0,51.7295,51.7295,51.6371,51.6455,25626.0
2018-06-18 13:20:00,61.5,61.55,61.49,61.5,20524.0,51.6539,51.6959,51.6455,51.6539,20524.0
2018-06-18 13:30:00,61.51,61.52,61.47,61.5,16190.0,51.6623,51.6707,51.6287,51.6539,16190.0
2018-06-18 13:40:00,61.49,61.53,61.48,61.53,23493.0,51.6455,51.6791,51.6371,51.6791,23493.0
2018-06-18 13:50:00,61.53,61.54,61.42,61.42,26699.0,51.6791,51.6875,51.5867,51.5867,26699.0
2018-06-18 14:00:00,61.41,61.51,61.41,61.5,23038.0,51.5783,51.6623,51.5783,51.6539,23038.0
2018-06-18 14:10:00,61.5,61.5,61.44,61.49,27115.0,51.6539,51.6539,51.6035,51.6455,27115.0
2018-06-18 14:20:00,61.48,61.52,61.43,61.46,46390.0,51.6371,51.6707,51.5951,51.6203,46390.0
2018-06-18 14:30:00,61.46,61.57,61.45,61.57,59254.0,51.6203,51.7127,51.6119,51.7127,59254.0
2018-06-18 14:40:00,61.57,61.6,61.49,61.49,29564.0,51.7127,51.7379,51.6455,51.6455,29564.0
2018-06-18 14:50:00,61.5,61.5,61.35,61.37,45876.0,51.6539,51.6539,51.5279,51.5447,45876.0
2018-06-18 15:00:00,61.37,61.43,61.34,61.42,53501.0,51.5447,51.5951,51.5195,51.5867,53501.0
2018-06-18 15:10:00,61.42,61.43,61.35,61.36,27964.0,51.5867,51.5951,51.5279,51.5363,27964.0
2018-06-18 15:20:00,61.36,61.41,61.34,61.37,47643.0,51.5363,51.5783,51.5195,51.5447,47643.0
2018-06-18 15:30:00,61.37,61.5,61.37,61.42,49706.0,51.5447,51.6539,51.5447,51.5867,49706.0
2018-06-18 15:40:00,61.41,61.51,61.37,61.48,74097.0,51.5783,51.6623,51.5447,51.6371,74097.0
2018-06-18 15:50:00,61.48,61.52,61.4,61.5,194673.0,51.6371,51.6707,51.5699,51.6539,194673.0
2018-06-19 09:30:00,61.01,61.88,61.0,61.88,104328.0,51.2423,51.973,51.2339,51.973,104328.0
2018-06-19 09:40:00,61.87,61.9,61.69,61.81,50666.0,51.9646,51.9898,51.8135,51.9142,50666.0
2018-06-19 09:50:00,61.81,61.91,61.65,61.76,147641.0,51.9142,51.9982,51.7799,51.8723,147641.0
2018-06-19 10:00:00,61.78,61.84,61.7,61.72,54080.0,51.889,51.9394,51.8219,51.8387,54080.0
2018-06-19 10:10:00,61.74,61.76,61.62,61.62,41281.0,51.8555,51.8723,51.7547,51.7547,41281.0
2018-06-19 10:20:00,61.62,61.64,61.57,61.63,29787.0,51.7547,51.7715,51.7127,51.7631,29787.0
2018-06-19 10:30:00,61.63,61.68,61.62,61.65,44419.0,51.7631,51.8051,51.7547,51.7799,44419.0
2018-06-19 10:40:00,61.65,61.86,61.62,61.84,40256.0,51.7799,51.9562,51.7547,51.9394,40256.0
2018-06-19 10:50:00,61.85,61.88,61.8,61.84,41818.0,51.9478,51.973,51.9058,51.9394,41818.0
2018-06-19 11:00:00,61.85,61.95,61.84,61.89,40191.0,51.9478,52.0318,51.9394,51.9814,40191.0
2018-06-19 11:10:00,61.89,62.12,61.84,62.1,225100.0,51.9814,52.1746,51.9394,52.1578,225100.0
2018-06-19 11:20:00,62.09,62.11,62.02,62.06,58189.0,52.1494,52.1662,52.0906,52.1242,58189.0
2018-06-19 11:30:00,62.07,62.09,62.04,62.07,34988.0,52.1326,52.1494,52.1074,52.1326,34988.0
2018-06-19 11:40:00,62.07,62.18,62.0,62.17,227368.0,52.1326,52.225,52.0738,52.2166,227368.0
2018-06-19 11:50:00,62.17,62.24,62.15,62.16,53112.0,52.2166,52.2754,52.1998,52.2082,53112.0
2018-06-19 12:00:00,62.17,62.17,62.1,62.16,40168.0,52.2166,52.2166,52.1578,52.2082,40168.0
2018-06-19 12:10:00,62.15,62.22,62.14,62.22,43580.0,52.1998,52.2586,52.1914,52.2586,43580.0
2018-06-19 12:20:00,62.22,62.24,62.19,62.2,47058.0,52.2586,52.2754,52.2334,52.2418,47058.0
2018-06-19 12:30:00,62.2,62.22,62.03,62.04,43961.0,52.2418,52.2586,52.099,52.1074,43961.0
2018-06-19 12:40:00,62.04,62.07,61.98,62.0,29566.0,52.1074,52.1326,52.057,52.0738,29566.0
2018-06-19 12:50:00,61.99,62.02,61.95,62.02,42535.0,52.0654,52.0906,52.0318,52.0906,42535.0
2018-06-19 13:00:00,62.02,62.05,62.01,62.02,61575.0,52.0906,52.1158,52.0822,52.0906,61575.0
2018-06-19 13:10:00,62.02,62.08,62.0,62.06,72707.0,52.0906,52.141,52.0738,52.1242,72707.0
2018-06-19 13:20:00,62.05,62.07,61.91,61.92,49837.0,52.1158,52.1326,51.9982,52.0066,49837.0
2018-06-19 13:30:00,61.9,61.94,61.86,61.94,20399.0,51.9898,52.0234,51.9562,52.0234,20399.0
2018-06-19 13:40:00,61.94,61.94,61.91,61.94,17911.0,52.0234,52.0234,51.9982,52.0234,17911.0
2018-06-19 13:50:00,61.94,62.03,61.92,62.02,82522.0,52.0234,52.099,52.0066,52.0906,82522.0
2018-06-19 14:00:00,62.03,62.1,62.03,62.05,34095.0,52.099,52.1578,52.099,52.1158,34095.0
2018-06-19 14:10:00,62.05,62.09,62.03,62.07,28614.0,52.1158,52.1494,52.099,52.1326,28614.0
2018-06-19 14:20:00,62.07,62.08,61.99,62.01,41513.0,52.1326,52.141,52.0654,52.0822,41513.0
2018-06-19 14:30:00,62.01,62.04,62.0,62.03,19286.0,52.0822,52.1074,52.0738,52.099,19286.0
2018-06-19 14:40:00,62.03,62.03,61.97,62.0,33486.0,52.099,52.099,52.0486,52.0738,33486.0
2018-06-19 14:50:00,61.99,62.01,61.93,61.94,67106.0,52.0654,52.0822,52.015,52.0234,67106.0
2018-06-19 15:00:00,61.94,61.95,61.91,61.94,46348.0,52.0234,52.0318,51.9982,52.0234,46348.0
2018-06-19 15:10:00,61.93,61.93,61.85,61.86,56419.0,52.015,52.015,51.9478,51.9562,56419.0
2018-06-19 15:20:00,61.86,61.95,61.83,61.94,44794.0,51.9562,52.0318,51.931,52.0234,44794.0
2018-06-19 15:30:00,61.95,61.98,61.9,61.96,52565.0,52.0318,52.057,51.9898,52.0402,52565.0
2018-06-19 15:40:00,61.96,61.99,61.82,61.93,105333.0,52.0402,52.0654,51.9226,52.015,105333.0
2018-06-19 15:50:00,61.93,61.96,61.92,61.95,260237.0,52.015,52.0402,52.0066,52.0318,260237.0
2018-06-20 09:30:00,62.34,62.34,62.04,62.11,79605.0,52.3594,52.3594,52.1074,52.1662,79605.0
2018-06-20 09:40:00,62.13,62.15,61.86,61.93,38629.0,52.183,52.1998,51.9562,52.015,38629.0
2018-06-20 09:50:00,61.94,62.03,61.82,62.0,34208.0,52.0234,52.099,51.9226,52.0738,34208.0
2018-06-20 10:00:00,62.01,62.09,61.92,61.94,38741.0,52.0822,52.1494,52.0066,52.0234,38741.0
2018-06-20 10:10:00,61.93,61.93,61.78,61.78,21162.0,52.015,52.015,51.889,51.889,21162.0
2018-06-20 10:20:00,61.81,61.87,61.77,61.82,27833.0,51.9142,51.9646,51.8806,51.9226,27833.0
2018-06-20 10:30:00,61.83,61.97,61.8,61.9,29394.0,51.931,52.0486,51.9058,51.9898,29394.0
2018-06-20 10:40:00,61.9,61.95,61.87,61.93,16767.0,51.9898,52.0318,51.9646,52.015,16767.0
2018-06-20 10:50:00,61.93,61.95,61.87,61.94,15182.0,52.015,52.0318,51.9646,52.0234,15182.0
2018-06-20 11:00:00,61.94,61.96,61.9,61.94,44067.0,52.0234,52.0402,51.9898,52.0234,44067.0
2018-06-20 11:10:00,61.94,61.99,61.89,61.98,22686.0,52.0234,52.0654,51.9814,52.057,22686.0
2018-06-20 11:20:00,61.97,62.03,61.95,61.95,23176.0,52.0486,52.099,52.0318,52.0318,23176.0
2018-06-20 11:30:00,61.95,62.01,61.95,61.95,35102.0,52.0318,52.0822,52.0318,52.0318,35102.0
2018-06-20 11:40:00,61.94,61.97,61.82,61.93,24667.0,52.0234,52.0486,51.9226,52.015,24667.0
2018-06-20 11:50:00,61.94,61.96,61.84,61.86,22894.0,52.0234,52.0402,51.9394,51.9562,22894.0
2018-06-20 12:00:00,61.84,61.85,61.8,61.82,21080.0,51.9394,51.9478,51.9058,51.9226,21080.0
2018-06-20 12:10:00,61.83,61.91,61.81,61.89,11633.0,51.931,51.9982,51.9142,51.9814,11633.0
2018-06-20 12:20:00,61.89,61.9,61.86,61.89,8442.0,51.9814,51.9898,51.9562,51.9814,8442.0
2018-06-20 12:30:00,61.88,61.93,61.88,61.93,19855.0,51.973,52.015,51.973,52.015,19855.0
2018-06-20 12:40:00,61.91,62.0,61.9,61.99,12651.0,51.9982,52.0738,51.9898,52.0654,12651.0
2018-06-20 12:50:00,61.99,62.07,61.97,62.0,52780.0,52.0654,52.1326,52.0486,52.0738,52780.0
2018-06-20 13:00:00,61.99,62.0,61.9,61.9,27283.0,52.0654,52.0738,51.9898,51.9898,27283.0
2018-06-20 13:10:00,61.91,61.92,61.85,61.92,28939.0,51.9982,52.0066,51.9478,52.0066,28939.0
2018-06-20 13:20:00,61.9,61.92,61.88,61.9,32231.0,51.9898,52.0066,51.973,51.9898,32231.0
2018-06-20 13:30:00,61.9,61.92,61.88,61.9,13236.0,51.9898,52.0066,51.973,51.9898,13236.0
2018-06-20 13:40:00,61.91,61.93,61.81,61.81,35052.0,51.9982,52.015,51.9142,51.9142,35052.0
2018-06-20 13:50:00,61.81,61.92,61.79,61.91,47654.0,51.9142,52.0066,51.8974,51.9982,47654.0
2018-06-20 14:00:00,61.9,61.91,61.7,61.77,120374.0,51.9898,51.9982,51.8219,51.8806,120374.0
2018-06-20 14:10:00,61.77,61.79,61.72,61.72,42353.0,51.8806,51.8974,51.8387,51.8387,42353.0
2018-06-20 14:20:00,61.71,61.72,61.61,61.63,31332.0,51.8303,51.8387,51.7463,51.7631,31332.0
2018-06-20 14:30:00,61.62,61.7,61.61,61.65,84975.0,51.7547,51.8219,51.7463,51.7799,84975.0
2018-06-20 14:40:00,61.65,61.66,61.6,61.64,23141.0,51.7799,51.7883,51.7379,51.7715,23141.0
2018-06-20 14:50:00,61.64,61.71,61.63,61.68,27059.0,51.7715,51.8303,51.7631,51.8051,27059.0
2018-06-20 15:00:00,61.69,61.69,61.55,61.58,21219.0,51.8135,51.8135,51.6959,51.7211,21219.0
2018-06-20 15:10:00,61.58,61.6,61.55,61.59,69208.0,51.7211,51.7379,51.6959,51.7295,69208.0
2018-06-20 15:20:00,61.58,61.61,61.54,61.57,24051.0,51.7211,51.7463,51.6875,51.7127,24051.0
2018-06-20 15:30:00,61.57,61.59,61.46,61.5,42131.0,51.7127,51.7295,51.6203,51.6539,42131.0
2018-06-20 15:40:00,61.5,61.51,61.42,61.47,62949.0,51.6539,51.6623,51.5867,51.6287,62949.0
2018-06-20 15:50:00,61.47,61.47,61.38,61.44,133061.0,51.6287,51.6287,51.5531,51.6035,133061.0
2018-06-21 09:30:00,61.24,61.53,61.17,61.38,32667.0,51.4355,51.6791,51.3767,51.5531,32667.0
2018-06-21 09:40:00,61.38,61.43,61.24,61.34,13977.0,51.5531,51.5951,51.4355,51.5195,13977.0
2018-06-21 09:50:00,61.31,61.34,61.16,61.29,15498.0,51.4943,51.5195,51.3683,51.4775,15498.0
2018-06-21 10:00:00,61.3,61.37,61.16,61.16,15743.0,51.4859,51.5447,51.3683,51.3683,15743.0
2018-06-21 10:10:00,61.14,61.15,61.02,61.07,40561.0,51.3515,51.3599,51.2507,51.2927,40561.0
2018-06-21 10:20:00,61.06,61.06,60.9,60.92,36805.0,51.2843,51.2843,51.1499,51.1667,36805.0
2018-06-21 10:30:00,60.92,61.15,60.91,61.14,63770.0,51.1667,51.3599,51.1583,51.3515,63770.0
2018-06-21 10:40:00,61.13,61.25,61.11,61.19,41171.0,51.3431,51.4439,51.3263,51.3935,41171.0
2018-06-21 10:50:00,61.19,61.19,61.07,61.11,20531.0,51.3935,51.3935,51.2927,51.3263,20531.0
2018-06-21 11:00:00,61.1,61.18,60.98,60.99,72191.0,51.3179,51.3851,51.2171,51.2255,72191.0
2018-06-21 11:10:00,61.0,61.22,60.95,61.22,57598.0,51.2339,51.4187,51.1919,51.4187,57598.0
2018-06-21 11:20:00,61.24,61.29,61.18,61.18,38306.0,51.4355,51.4775,51.3851,51.3851,38306.0
2018-06-21 11:30:00,61.17,61.27,61.16,61.26,15907.0,51.3767,51.4607,51.3683,51.4523,15907.0
2018-06-21 11:40:00,61.25,61.25,61.15,61.21,20127.0,51.4439,51.4439,51.3599,51.4103,20127.0
2018-06-21 11:50:00,61.22,61.29,61.19,61.2,15330.0,51.4187,51.4775,51.3935,51.4019,15330.0
2018-06-21 12:00:00,61.19,61.19,61.07,61.07,25715.0,51.3935,51.3935,51.2927,51.2927,25715.0
2018-06-21 12:10:00,61.08,61.08,60.98,61.0,21655.0,51.3011,51.3011,51.2171,51.2339,21655.0
2018-06-21 12:20:00,61.0,61.05,60.95,61.0,20388.0,51.2339,51.2759,51.1919,51.2339,20388.0
2018-06-21 12:30:00,61.0,61.09,61.0,61.01,30700.0,51.2339,51.3095,51.2339,51.2423,30700.0
2018-06-21 12:40:00,61.01,61.02,60.97,60.99,14769.0,51.2423,51.2507,51.2087,51.2255,14769.0
2018-06-21 12:50:00,60.98,61.02,60.95,60.96,15732.0,51.2171,51.2507,51.1919,51.2003,15732.0
2018-06-21 13:00:00,60.95,61.02,60.94,61.0,21980.0,51.1919,51.2507,51.1835,51.2339,21980.0
2018-06-21 13:10:00,60.98,61.07,60.97,61.07,20725.0,51.2171,51.2927,51.2087,51.2927,20725.0
2018-06-21 13:20:00,61.09,61.12,61.02,61.11,48379.0,51.3095,51.3347,51.2507,51.3263,48379.0
2018-06-21 13:30:00,61.1,61.13,61.06,61.09,30069.0,51.3179,51.3431,51.2843,51.3095,30069.0
2018-06-21 13:40:00,61.09,61.27,61.08,61.27,23831.0,51.3095,51.4607,51.3011,51.4607,23831.0
2018-06-21 13:50:00,61.28,61.35,61.26,61.32,23441.0,51.4691,51.5279,51.4523,51.5027,23441.0
2018-06-21 14:00:00,61.32,61.4,61.29,61.36,18147.0,51.5027,51.5699,51.4775,51.5363,18147.0
2018-06-21 14:10:00,61.37,61.39,61.28,61.28,13970.0,51.5447,51.5615,51.4691,51.4691,13970.0
2018-06-21 14:20:00,61.29,61.3,61.23,61.24,21560.0,51.4775,51.4859,51.4271,51.4355,21560.0
2018-06-21 14:30:00,61.23,61.34,61.23,61.28,15969.0,51.4271,51.5195,51.4271,51.4691,15969.0
2018-06-21 14:40:00,61.27,61.31,61.27,61.29,13392.0,51.4607,51.4943,51.4607,51.4775,13392.0
2018-06-21 14:50:00,61.28,61.29,61.22,61.25,42395.0,51.4691,51.4775,51.4187,51.4439,42395.0
2018-06-21 15:00:00,61.24,61.25,61.14,61.19,62686.0,51.4355,51.4439,51.3515,51.3935,62686.0
2018-06-21 15:10:00,61.19,61.2,61.07,61.08,37697.0,51.3935,51.4019,51.2927,51.3011,37697.0
2018-06-21 15:20:00,61.08,61.12,60.99,61.1,40367.0,51.3011,51.3347,51.2255,51.3179,40367.0
2018-06-21 15:30:00,61.1,61.1,60.97,61.04,52661.0,51.3179,51.3179,51.2087,51.2675,52661.0
2018-06-21 15:40:00,61.02,61.11,60.97,61.1,51886.0,51.2507,51.3263,51.2087,51.3179,51886.0
2018-06-21 15:50:00,61.1,61.1,61.02,61.05,123558.0,51.3179,51.3179,51.2507,51.2759,123558.0
2018-06-22 09:30:00,61.32,61.39,61.14,61.32,68590.0,51.5027,51.5615,51.3515,51.5027,68590.0
2018-06-22 09:40:00,61.27,61.29,61.14,61.16,38545.0,51.4607,51.4775,51.3515,51.3683,38545.0
2018-06-22 09:50:00,61.17,61.21,61.07,61.19,31730.0,51.3767,51.4103,51.2927,51.3935,31730.0
2018-06-22 10:00:00,61.2,61.33,61.19,61.32,22891.0,51.4019,51.5111,51.3935,51.5027,22891.0
2018-06-22 10:10:00,61.32,61.35,61.1,61.1,27354.0,51.5027,51.5279,51.3179,51.3179,27354.0
2018-06-22 10:20:00,61.11,61.24,61.08,61.18,24449.0,51.3263,51.4355,51.3011,51.3851,24449.0
2018-06-22 10:30:00,61.19,61.21,61.13,61.16,13557.0,51.3935,51.4103,51.3431,51.3683,13557.0
2018-06-22 10:40:00,61.17,61.18,61.02,61.04,26267.0,51.3767,51.3851,51.2507,51.2675,26267.0
2018-06-22 10:50:00,61.04,61.09,61.01,61.08,32060.0,51.2675,51.3095,51.2423,51.3011,32060.0
2018-06-22 11:00:00,61.1,61.11,60.96,61.01,108516.0,51.3179,51.3263,51.2003,51.2423,108516.0
2018-06-22 11:10:00,61.01,61.11,60.95,61.06,193678.0,51.2423,51.3263,51.1919,51.2843,193678.0
2018-06-22 11:20:00,61.05,61.12,61.02,61.12,74880.0,51.2759,51.3347,51.2507,51.3347,74880.0
2018-06-22 11:30:00,61.12,61.14,61.03,61.08,36398.0,51.3347,51.3515,51.2591,51.3011,36398.0
2018-06-22 11:40:00,61.08,61.1,61.04,61.08,25187.0,51.3011,51.3179,51.2675,51.3011,25187.0
2018-06-22 11:50:00,61.09,61.12,61.04,61.04,27130.0,51.3095,51.3347,51.2675,51.2675,27130.0
2018-06-22 12:00:00,61.04,61.06,60.97,60.97,31067.0,51.2675,51.2843,51.2087,51.2087,31067.0
2018-06-22 12:10:00,60.98,61.01,60.9,60.9,14741.0,51.2171,51.2423,51.1499,51.1499,14741.0
2018-06-22 12:20:00,60.91,60.92,60.87,60.9,8785.0,51.1583,51.1667,51.1247,51.1499,8785.0
2018-06-22 12:30:00,60.89,60.93,60.85,60.93,14426.0,51.1415,51.1751,51.1079,51.1751,14426.0
2018-06-22 12:40:00,60.94,60.96,60.9,60.91,13706.0,51.1835,51.2003,51.1499,51.1583,13706.0
2018-06-22 12:50:00,60.91,61.02,60.91,61.0,15383.0,51.1583,51.2507,51.1583,51.2339,15383.0
2018-06-22 13:00:00,61.0,61.0,60.96,61.0,8633.0,51.2339,51.2339,51.2003,51.2339,8633.0
2018-06-22 13:10:00,60.99,61.01,60.94,61.0,9940.0,51.2255,51.2423,51.1835,51.2339,9940.0
2018-06-22 13:20:00,61.0,61.01,60.95,60.98,16598.0,51.2339,51.2423,51.1919,51.2171,16598.0
2018-06-22 13:30:00,60.97,61.01,60.95,61.0,10146.0,51.2087,51.2423,51.1919,51.2339,10146.0
2018-06-22 13:40:00,61.0,61.02,60.98,61.01,21113.0,51.2339,51.2507,51.2171,51.2423,21113.0
2018-06-22 13:50:00,61.0,61.03,60.99,61.0,33776.0,51.2339,51.2591,51.2255,51.2339,33776.0
2018-06-22 14:00:00,61.01,61.04,61.0,61.02,21545.0,51.2423,51.2675,51.2339,51.2507,21545.0
2018-06-22 14:10:00,61.02,61.04,61.0,61.01,29635.0,51.2507,51.2675,51.2339,51.2423,29635.0
2018-06-22 14:20:00,61.01,61.01,60.9,60.93,16068.0,51.2423,51.2423,51.1499,51.1751,16068.0
2018-06-22 14:30:00,60.94,60.99,60.91,60.98,65652.0,51.1835,51.2255,51.1583,51.2171,65652.0
2018-06-22 14:40:00,60.99,61.02,60.97,60.99,28332.0,51.2255,51.2507,51.2087,51.2255,28332.0
2018-06-22 14:50:00,61.0,61.01,60.98,61.0,34537.0,51.2339,51.2423,51.2171,51.2339,34537.0
2018-06-22 15:00:00,61.0,61.02,60.99,61.01,42662.0,51.2339,51.2507,51.2255,51.2423,42662.0
2018-06-22 15:10:00,61.01,61.06,61.0,61.05,63146.0,51.2423,51.2843,51.2339,51.2759,63146.0
2018-06-22 15:20:00,61.06,61.12,61.04,61.05,69499.0,51.2843,51.3347,51.2675,51.2759,69499.0
2018-06-22 15:30:00,61.05,61.12,60.97,61.0,215939.0,51.2759,51.3347,51.2087,51.2339,215939.0
2018-06-22 15:40:00,61.0,61.08,60.95,61.04,253974.0,51.2339,51.3011,51.1919,51.2675,253974.0
2018-06-22 15:50:00,61.03,61.13,60.64,60.92,1181638.0,51.2591,51.3431,50.9316,51.1667,1181638.0
2018-06-25 09:30:00,60.85,61.13,60.85,61.07,92166.0,51.1079,51.3431,51.1079,51.2927,92166.0
2018-06-25 09:40:00,61.07,61.14,60.86,60.9,39417.0,51.2927,51.3515,51.1163,51.1499,39417.0
2018-06-25 09:50:00,60.93,61.02,60.87,60.94,37604.0,51.1751,51.2507,51.1247,51.1835,37604.0
2018-06-25 10:00:00,60.97,61.01,60.76,60.76,73631.0,51.2087,51.2423,51.0324,51.0324,73631.0
2018-06-25 10:10:00,60.75,60.8,60.58,60.63,68734.0,51.024,51.0659,50.8812,50.9232,68734.0
2018-06-25 10:20:00,60.64,60.71,60.59,60.6,69309.0,50.9316,50.9904,50.8896,50.898,69309.0
2018-06-25 10:30:00,60.6,60.77,60.57,60.73,48651.0,50.898,51.0407,50.8728,51.0072,48651.0
2018-06-25 10:40:00,60.72,60.79,60.67,60.72,41449.0,50.9988,51.0575,50.9568,50.9988,41449.0
2018-06-25 10:50:00,60.68,60.77,60.66,60.75,63868.0,50.9652,51.0407,50.9484,51.024,63868.0
2018-06-25 11:00:00,60.74,60.76,60.68,60.73,58997.0,51.0156,51.0324,50.9652,51.0072,58997.0
2018-06-25 11:10:00,60.73,60.73,60.59,60.6,43015.0,51.0072,51.0072,50.8896,50.898,43015.0
2018-06-25 11:20:00,60.59,60.59,60.44,60.45,55278.0,50.8896,50.8896,50.7636,50.772,55278.0
2018-06-25 11:30:00,60.46,60.5,60.33,60.34,50145.0,50.7804,50.814,50.6712,50.6796,50145.0
2018-06-25 11:40:00,60.34,60.46,60.31,60.44,48386.0,50.6796,50.7804,50.6544,50.7636,48386.0
2018-06-25 11:50:00,60.43,60.53,60.35,60.37,71912.0,50.7552,50.8392,50.688,50.7048,71912.0
2018-06-25 12:00:00,60.36,60.37,60.21,60.25,72653.0,50.6964,50.7048,50.5704,50.604,72653.0
2018-06-25 12:10:00,60.26,60.31,60.24,60.25,44735.0,50.6124,50.6544,50.5956,50.604,44735.0
2018-06-25 12:20:00,60.25,60.33,60.23,60.33,61801.0,50.604,50.6712,50.5872,50.6712,61801.0
2018-06-25 12:30:00,60.33,60.44,60.3,60.41,43788.0,50.6712,50.7636,50.646,50.7384,43788.0
2018-06-25 12:40:00,60.42,60.5,60.41,60.44,28833.0,50.7468,50.814,50.7384,50.7636,28833.0
2018-06-25 12:50:00,60.44,60.55,60.44,60.52,61010.0,50.7636,50.856,50.7636,50.8308,61010.0
2018-06-25 13:00:00,60.52,60.52,60.45,60.47,36447.0,50.8308,50.8308,50.772,50.7888,36447.0
2018-06-25 13:10:00,60.48,60.51,60.43,60.46,27825.0,50.7972,50.8224,50.7552,50.7804,27825.0
2018-06-25 13:20:00,60.45,60.54,60.44,60.52,44911.0,50.772,50.8476,50.7636,50.8308,44911.0
2018-06-25 13:30:00,60.51,60.58,60.5,60.57,30549.0,50.8224,50.8812,50.814,50.8728,30549.0
2018-06-25 13:40:00,60.57,60.66,60.54,60.58,45363.0,50.8728,50.9484,50.8476,50.8812,45363.0
2018-06-25 13:50:00,60.58,60.61,60.52,60.56,52053.0,50.8812,50.9064,50.8308,50.8644,52053.0
2018-06-25 14:00:00,60.55,60.59,60.44,60.44,71135.0,50.856,50.8896,50.7636,50.7636,71135.0
2018-06-25 14:10:00,60.44,60.5,60.37,60.39,38724.0,50.7636,50.814,50.7048,50.7216,38724.0
2018-06-25 14:20:00,60.39,60.45,60.35,60.44,46666.0,50.7216,50.772,50.688,50.7636,46666.0
2018-06-25 14:30:00,60.44,60.44,60.32,60.32,34245.0,50.7636,50.7636,50.6628,50.6628,34245.0
2018-06-25 14:40:00,60.33,60.34,60.19,60.2,77161.0,50.6712,50.6796,50.5536,50.562,77161.0
2018-06-25 14:50:00,60.19,60.2,60.12,60.17,31103.0,50.5536,50.562,50.4948,50.5368,31103.0
2018-06-25 15:00:00,60.17,60.22,60.15,60.17,43318.0,50.5368,50.5788,50.52,50.5368,43318.0
2018-06-25 15:10:00,60.18,60.24,60.1,60.23,82973.0,50.5452,50.5956,50.478,50.5872,82973.0
2018-06-25 15:20:00,60.23,60.25,60.18,60.18,58263.0,50.5872,50.604,50.5452,50.5452,58263.0
2018-06-25 15:30:00,60.18,60.4,60.12,60.39,178631.0,50.5452,50.73,50.4948,50.7216,178631.0
2018-06-25 15:40:00,60.38,60.53,60.24,60.3,250399.0,50.7132,50.8392,50.5956,50.646,250399.0
2018-06-25 15:50:00,60.29,60.38,60.12,60.18,489661.0,50.6376,50.7132,50.4948,50.5452,489661.0
2018-06-26 09:30:00,60.36,60.48,60.31,60.34,86263.0,50.6964,50.7972,50.6544,50.6796,86263.0
2018-06-26 09:40:00,60.33,60.39,60.13,60.17,62687.0,50.6712,50.7216,50.5032,50.5368,62687.0
2018-06-26 09:50:00,60.15,60.18,60.07,60.12,96151.0,50.52,50.5452,50.4528,50.4948,96151.0
2018-06-26 10:00:00,60.15,60.27,60.14,60.19,53428.0,50.52,50.6208,50.5116,50.5536,53428.0
2018-06-26 10:10:00,60.2,60.26,60.1,60.2,71038.0,50.562,50.6124,50.478,50.562,71038.0
2018-06-26 10:20:00,60.21,60.26,60.1,60.15,72816.0,50.5704,50.6124,50.478,50.52,72816.0
2018-06-26 10:30:00,60.15,60.25,60.11,60.2,52225.0,50.52,50.604,50.4864,50.562,52225.0
2018-06-26 10:40:00,60.2,60.27,60.14,60.27,56320.0,50.562,50.6208,50.5116,50.6208,56320.0
2018-06-26 10:50:00,60.27,60.3,60.16,60.28,77894.0,50.6208,50.646,50.5284,50.6292,77894.0
2018-06-26 11:00:00,60.27,60.3,60.24,60.26,62551.0,50.6208,50.646,50.5956,50.6124,62551.0
2018-06-26 11:10:00,60.27,60.33,60.25,60.25,53604.0,50.6208,50.6712,50.604,50.604,53604.0
2018-06-26 11:20:00,60.24,60.24,60.19,60.2,33166.0,50.5956,50.5956,50.5536,50.562,33166.0
2018-06-26 11:30:00,60.2,60.23,60.14,60.2,39333.0,50.562,50.5872,50.5116,50.562,39333.0
2018-06-26 11:40:00,60.21,60.24,60.17,60.2,27002.0,50.5704,50.5956,50.5368,50.562,27002.0
2018-06-26 11:50:00,60.2,60.26,60.19,60.23,32038.0,50.562,50.6124,50.5536,50.5872,32038.0
2018-06-26 12:00:00,60.23,60.3,60.23,60.26,52513.0,50.5872,50.646,50.5872,50.6124,52513.0
2018-06-26 12:10:00,60.25,60.3,60.19,60.21,37049.0,50.604,50.646,50.5536,50.5704,37049.0
2018-06-26 12:20:00,60.21,60.24,60.15,60.18,28044.0,50.5704,50.5956,50.52,50.5452,28044.0
2018-06-26 12:30:00,60.17,60.19,60.16,60.17,29424.0,50.5368,50.5536,50.5284,50.5368,29424.0
2018-06-26 12:40:00,60.16,60.18,60.05,60.05,48408.0,50.5284,50.5452,50.436,50.436,48408.0
2018-06-26 12:50:00,60.06,60.08,60.02,60.08,46450.0,50.4444,50.4612,50.4108,50.4612,46450.0
2018-06-26 13:00:00,60.08,60.18,60.05,60.17,38447.0,50.4612,50.5452,50.436,50.5368,38447.0
2018-06-26 13:10:00,60.18,60.21,60.11,60.11,52252.0,50.5452,50.5704,50.4864,50.4864,52252.0
2018-06-26 13:20:00,60.12,60.12,60.03,60.04,40352.0,50.4948,50.4948,50.4192,50.4276,40352.0
2018-06-26 13:30:00,60.03,60.06,59.98,60.05,39856.0,50.4192,50.4444,50.3772,50.436,39856.0
2018-06-26 13:40:00,60.05,60.09,60.0,60.08,29126.0,50.436,50.4696,50.394,50.4612,29126.0
2018-06-26 13:50:00,60.08,60.12,60.06,60.12,34431.0,50.4612,50.4948,50.4444,50.4948,34431.0
2018-06-26 14:00:00,60.12,60.16,60.07,60.09,42059.0,50.4948,50.5284,50.4528,50.4696,42059.0
2018-06-26 14:10:00,60.09,60.17,60.07,60.17,21170.0,50.4696,50.5368,50.4528,50.5368,21170.0
2018-06-26 14:20:00,60.18,60.25,60.17,60.25,26385.0,50.5452,50.604,50.5368,50.604,26385.0
2018-06-26 14:30:00,60.23,60.24,60.18,60.19,48488.0,50.5872,50.5956,50.5452,50.5536,48488.0
2018-06-26 14:40:00,60.2,60.23,60.17,60.19,59113.0,50.562,50.5872,50.5368,50.5536,59113.0
2018-06-26 14:50:00,60.19,60.2,60.14,60.14,43686.0,50.5536,50.562,50.5116,50.5116,43686.0
2018-06-26 15:00:00,60.14,60.14,59.99,60.01,56916.0,50.5116,50.5116,50.3856,50.4024,56916.0
2018-06-26 15:10:00,60.01,60.02,59.96,60.01,52967.0,50.4024,50.4108,50.3604,50.4024,52967.0
2018-06-26 15:20:00,60.01,60.03,59.91,59.92,62189.0,50.4024,50.4192,50.3184,50.3268,62189.0
2018-06-26 15:30:00,59.92,60.03,59.91,59.98,96701.0,50.3268,50.4192,50.3184,50.3772,96701.0
2018-06-26 15:40:00,60.0,60.02,59.86,59.86,115677.0,50.394,50.4108,50.2764,50.2764,115677.0
2018-06-26 15:50:00,59.86,59.86,59.73,59.75,450730.0,50.2764,50.2764,50.1673,50.1841,450730.0
2018-06-27 09:30:00,60.1,60.15,59.92,60.0,92358.0,50.478,50.52,50.3268,50.394,92358.0
2018-06-27 09:40:00,60.02,60.02,59.71,59.8,20159.0,50.4108,50.4108,50.1505,50.226,20159.0
2018-06-27 09:50:00,59.81,59.97,59.81,59.96,31202.0,50.2344,50.3688,50.2344,50.3604,31202.0
2018-06-27 10:00:00,59.95,59.99,59.83,59.96,25512.0,50.352,50.3856,50.2512,50.3604,25512.0
2018-06-27 10:10:00,59.98,60.01,59.86,59.86,33887.0,50.3772,50.4024,50.2764,50.2764,33887.0
2018-06-27 10:20:00,59.86,59.86,59.73,59.77,36824.0,50.2764,50.2764,50.1673,50.2008,36824.0
2018-06-27 10:30:00,59.76,59.76,59.65,59.74,57441.0,50.1924,50.1924,50.1001,50.1757,57441.0
2018-06-27 10:40:00,59.74,59.77,59.66,59.74,53011.0,50.1757,50.2008,50.1085,50.1757,53011.0
2018-06-27 10:50:00,59.75,59.87,59.71,59.81,93900.0,50.1841,50.2848,50.1505,50.2344,93900.0
2018-06-27 11:00:00,59.81,59.86,59.66,59.66,81057.0,50.2344,50.2764,50.1085,50.1085,81057.0
2018-06-27 11:10:00,59.66,59.77,59.66,59.73,62510.0,50.1085,50.2008,50.1085,50.1673,62510.0
2018-06-27 11:20:00,59.74,59.8,59.6,59.63,37755.0,50.1757,50.226,50.0581,50.0833,37755.0
2018-06-27 11:30:00,59.63,59.66,59.59,59.62,42683.0,50.0833,50.1085,50.0497,50.0749,42683.0
2018-06-27 11:40:00,59.62,59.7,59.48,59.7,63648.0,50.0749,50.1421,49.9573,50.1421,63648.0
2018-06-27 11:50:00,59.69,59.75,59.67,59.71,50924.0,50.1337,50.1841,50.1169,50.1505,50924.0
2018-06-27 12:00:00,59.72,59.77,59.68,59.76,39672.0,50.1589,50.2008,50.1253,50.1924,39672.0
2018-06-27 12:10:00,59.76,59.77,59.71,59.77,41244.0,50.1924,50.2008,50.1505,50.2008,41244.0
2018-06-27 12:20:00,59.77,59.77,59.7,59.7,40780.0,50.2008,50.2008,50.1421,50.1421,40780.0
2018-06-27 12:30:00,59.7,59.7,59.63,59.64,31288.0,50.1421,50.1421,50.0833,50.0917,31288.0
2018-06-27 12:40:00,59.63,59.66,59.58,59.62,19415.0,50.0833,50.1085,50.0413,50.0749,19415.0
2018-06-27 12:50:00,59.63,59.64,59.54,59.56,28351.0,50.0833,50.0917,50.0077,50.0245,28351.0
2018-06-27 13:00:00,59.57,59.61,59.43,59.45,31843.0,50.0329,50.0665,49.9153,49.9321,31843.0
2018-06-27 13:10:00,59.46,59.53,59.32,59.34,50367.0,49.9405,49.9993,49.8229,49.8397,50367.0
2018-06-27 13:20:00,59.35,59.45,59.34,59.43,38270.0,49.8481,49.9321,49.8397,49.9153,38270.0
2018-06-27 13:30:00,59.42,59.45,59.38,59.41,53514.0,49.9069,49.9321,49.8733,49.8985,53514.0
2018-06-27 13:40:00,59.42,59.44,59.4,59.4,18209.0,49.9069,49.9237,49.8901,49.8901,18209.0
2018-06-27 13:50:00,59.39,59.39,59.32,59.37,30516.0,49.8817,49.8817,49.8229,49.8649,30516.0
2018-06-27 14:00:00,59.36,59.41,59.25,59.25,29657.0,49.8565,49.8985,49.7641,49.7641,29657.0
2018-06-27 14:10:00,59.26,59.29,59.18,59.18,44587.0,49.7725,49.7977,49.7053,49.7053,44587.0
2018-06-27 14:20:00,59.19,59.19,59.09,59.1,39339.0,49.7137,49.7137,49.6297,49.6381,39339.0
2018-06-27 14:30:00,59.1,59.15,58.99,59.08,81151.0,49.6381,49.6801,49.5457,49.6213,81151.0
2018-06-27 14:40:00,59.08,59.14,59.07,59.09,42980.0,49.6213,49.6717,49.6129,49.6297,42980.0
2018-06-27 14:50:00,59.09,59.1,59.0,59.02,47677.0,49.6297,49.6381,49.5541,49.5709,47677.0
2018-06-27 15:00:00,59.03,59.05,58.99,58.99,46836.0,49.5793,49.5961,49.5457,49.5457,46836.0
2018-06-27 15:10:00,58.99,59.0,58.85,58.94,58801.0,49.5457,49.5541,49.4281,49.5037,58801.0
2018-06-27 15:20:00,58.95,59.08,58.92,59.07,79661.0,49.5121,49.6213,49.4869,49.6129,79661.0
2018-06-27 15:30:00,59.07,59.13,58.96,58.98,115844.0,49.6129,49.6633,49.5205,49.5373,115844.0
2018-06-27 15:40:00,58.98,59.01,58.78,58.79,237802.0,49.5373,49.5625,49.3693,49.3777,237802.0
2018-06-27 15:50:00,58.79,58.83,58.68,58.7,464297.0,49.3777,49.4113,49.2854,49.3022,464297.0
2018-06-28 09:30:00,58.73,59.25,58.73,59.04,48568.0,49.3274,49.7641,49.3274,49.5877,48568.0
2018-06-28 09:40:00,59.04,59.12,58.82,58.83,39980.0,49.5877,49.6549,49.4029,49.4113,39980.0
2018-06-28 09:50:00,58.83,59.0,58.75,58.97,20734.0,49.4113,49.5541,49.3442,49.5289,20734.0
2018-06-28 10:00:00,58.98,58.99,58.87,58.93,24468.0,49.5373,49.5457,49.4449,49.4953,24468.0
2018-06-28 10:10:00,58.92,58.94,58.69,58.79,56184.0,49.4869,49.5037,49.2938,49.3777,56184.0
2018-06-28 10:20:00,58.8,58.98,58.75,58.97,34138.0,49.3861,49.5373,49.3442,49.5289,34138.0
2018-06-28 10:30:00,58.96,58.99,58.86,58.92,89023.0,49.5205,49.5457,49.4365,49.4869,89023.0
2018-06-28 10:40:00,58.91,59.01,58.87,58.99,34292.0,49.4785,49.5625,49.4449,49.5457,34292.0
2018-06-28 10:50:00,58.98,59.21,58.94,59.15,46974.0,49.5373,49.7305,49.5037,49.6801,46974.0
2018-06-28 11:00:00,59.16,59.23,59.14,59.23,168732.0,49.6885,49.7473,49.6717,49.7473,168732.0
2018-06-28 11:10:00,59.22,59.25,59.13,59.23,35149.0,49.7389,49.7641,49.6633,49.7473,35149.0
2018-06-28 11:20:00,59.24,59.47,59.21,59.43,42357.0,49.7557,49.9489,49.7305,49.9153,42357.0
2018-06-28 11:30:00,59.43,59.49,59.37,59.46,34085.0,49.9153,49.9657,49.8649,49.9405,34085.0
2018-06-28 11:40:00,59.45,59.45,59.3,59.31,29191.0,49.9321,49.9321,49.8061,49.8145,29191.0
2018-06-28 11:50:00,59.3,59.41,59.3,59.41,26777.0,49.8061,49.8985,49.8061,49.8985,26777.0
2018-06-28 12:00:00,59.42,59.44,59.36,59.39,34959.0,49.9069,49.9237,49.8565,49.8817,34959.0
2018-06-28 12:10:00,59.4,59.4,59.29,59.36,38878.0,49.8901,49.8901,49.7977,49.8565,38878.0
2018-06-28 12:20:00,59.37,59.37,59.26,59.3,21753.0,49.8649,49.8649,49.7725,49.8061,21753.0
2018-06-28 12:30:00,59.3,59.32,59.26,59.31,29068.0,49.8061,49.8229,49.7725,49.8145,29068.0
2018-06-28 12:40:00,59.31,59.35,59.26,59.34,36393.0,49.8145,49.8481,49.7725,49.8397,36393.0
2018-06-28 12:50:00,59.35,59.46,59.34,59.44,40283.0,49.8481,49.9405,49.8397,49.9237,40283.0
2018-06-28 13:00:00,59.43,59.46,59.38,59.42,19547.0,49.9153,49.9405,49.8733,49.9069,19547.0
2018-06-28 13:10:00,59.42,59.48,59.39,59.44,30450.0,49.9069,49.9573,49.8817,49.9237,30450.0
2018-06-28 13:20:00,59.44,59.52,59.43,59.5,32619.0,49.9237,49.9909,49.9153,49.9741,32619.0
2018-06-28 13:30:00,59.5,59.57,59.48,59.51,29592.0,49.9741,50.0329,49.9573,49.9825,29592.0
2018-06-28 13:40:00,59.52,59.57,59.48,59.5,20675.0,49.9909,50.0329,49.9573,49.9741,20675.0
2018-06-28 13:50:00,59.5,59.63,59.5,59.63,32537.0,49.9741,50.0833,49.9741,50.0833,32537.0
2018-06-28 14:00:00,59.62,59.7,59.61,59.69,31298.0,50.0749,50.1421,50.0665,50.1337,31298.0
2018-06-28 14:10:00,59.69,59.69,59.62,59.69,29650.0,50.1337,50.1337,50.0749,50.1337,29650.0
2018-06-28 14:20:00,59.69,59.77,59.69,59.73,28751.0,50.1337,50.2008,50.1337,50.1673,28751.0
2018-06-28 14:30:00,59.73,59.74,59.67,59.68,50599.0,50.1673,50.1757,50.1169,50.1253,50599.0
2018-06-28 14:40:00,59.68,59.68,59.6,59.66,34538.0,50.1253,50.1253,50.0581,50.1085,34538.0
2018-06-28 14:50:00,59.65,59.7,59.62,59.7,34539.0,50.1001,50.1421,50.0749,50.1421,34539.0
2018-06-28 15:00:00,59.7,59.75,59.66,59.73,102688.0,50.1421,50.1841,50.1085,50.1673,102688.0
2018-06-28 15:10:00,59.73,59.82,59.71,59.76,124697.0,50.1673,50.2428,50.1505,50.1924,124697.0
2018-06-28 15:20:00,59.75,59.87,59.73,59.76,171804.0,50.1841,50.2848,50.1673,50.1924,171804.0
2018-06-28 15:30:00,59.76,59.76,59.6,59.6,55459.0,50.1924,50.1924,50.0581,50.0581,55459.0
2018-06-28 15:40:00,59.61,59.61,59.51,59.56,174961.0,50.0665,50.0665,49.9825,50.0245,174961.0
2018-06-28 15:50:00,59.55,59.58,59.48,59.54,287709.0,50.0161,50.0413,49.9573,50.0077,287709.0
2018-06-29 09:30:00,59.68,59.77,59.46,59.5,116801.0,50.1253,50.2008,49.9405,49.9741,116801.0
2018-06-29 09:40:00,59.47,59.59,59.32,59.37,107363.0,49.9489,50.0497,49.8229,49.8649,107363.0
2018-06-29 09:50:00,59.36,59.59,59.36,59.59,68128.0,49.8565,50.0497,49.8565,50.0497,68128.0
2018-06-29 10:00:00,59.57,59.62,59.51,59.51,42700.0,50.0329,50.0749,49.9825,49.9825,42700.0
2018-06-29 10:10:00,59.53,59.54,59.45,59.48,33118.0,49.9993,50.0077,49.9321,49.9573,33118.0
2018-06-29 10:20:00,59.48,59.65,59.48,59.65,68778.0,49.9573,50.1001,49.9573,50.1001,68778.0
2018-06-29 10:30:00,59.65,59.78,59.64,59.75,31628.0,50.1001,50.2092,50.0917,50.1841,31628.0
2018-06-29 10:40:00,59.78,59.84,59.7,59.82,56549.0,50.2092,50.2596,50.1421,50.2428,56549.0
2018-06-29 10:50:00,59.82,59.82,59.72,59.76,52093.0,50.2428,50.2428,50.1589,50.1924,52093.0
2018-06-29 11:00:00,59.77,59.9,59.76,59.87,170315.0,50.2008,50.31,50.1924,50.2848,170315.0
2018-06-29 11:10:00,59.88,59.91,59.83,59.9,66914.0,50.2932,50.3184,50.2512,50.31,66914.0
2018-06-29 11:20:00,59.9,59.91,59.79,59.84,26516.0,50.31,50.3184,50.2176,50.2596,26516.0
2018-06-29 11:30:00,59.84,59.84,59.75,59.76,32852.0,50.2596,50.2596,50.1841,50.1924,32852.0
2018-06-29 11:40:00,59.76,59.76,59.66,59.69,106117.0,50.1924,50.1924,50.1085,50.1337,106117.0
2018-06-29 11:50:00,59.69,59.7,59.59,59.6,22575.0,50.1337,50.1421,50.0497,50.0581,22575.0
2018-06-29 12:00:00,59.6,59.77,59.58,59.74,15737.0,50.0581,50.2008,50.0413,50.1757,15737.0
2018-06-29 12:10:00,59.73,59.74,59.65,59.67,32558.0,50.1673,50.1757,50.1001,50.1169,32558.0
2018-06-29 12:20:00,59.67,59.69,59.59,59.61,47601.0,50.1169,50.1337,50.0497,50.0665,47601.0
2018-06-29 12:30:00,59.62,59.69,59.58,59.69,32517.0,50.0749,50.1337,50.0413,50.1337,32517.0
2018-06-29 12:40:00,59.68,59.69,59.58,59.59,21593.0,50.1253,50.1337,50.0413,50.0497,21593.0
2018-06-29 12:50:00,59.58,59.59,59.52,59.57,38322.0,50.0413,50.0497,49.9909,50.0329,38322.0
2018-06-29 13:00:00,59.58,59.73,59.56,59.7,24315.0,50.0413,50.1673,50.0245,50.1421,24315.0
2018-06-29 13:10:00,59.72,59.82,59.72,59.74,22120.0,50.1589,50.2428,50.1589,50.1757,22120.0
2018-06-29 13:20:00,59.74,59.74,59.67,59.68,17464.0,50.1757,50.1757,50.1169,50.1253,17464.0
2018-06-29 13:30:00,59.67,59.7,59.62,59.7,36837.0,50.1169,50.1421,50.0749,50.1421,36837.0
2018-06-29 13:40:00,59.7,59.77,59.69,59.75,13908.0,50.1421,50.2008,50.1337,50.1841,13908.0
2018-06-29 13:50:00,59.76,59.77,59.71,59.72,20890.0,50.1924,50.2008,50.1505,50.1589,20890.0
2018-06-29 14:00:00,59.71,59.76,59.64,59.74,36824.0,50.1505,50.1924,50.0917,50.1757,36824.0
2018-06-29 14:10:00,59.74,59.76,59.68,59.69,28169.0,50.1757,50.1924,50.1253,50.1337,28169.0
2018-06-29 14:20:00,59.68,59.73,59.64,59.73,31104.0,50.1253,50.1673,50.0917,50.1673,31104.0
2018-06-29 14:30:00,59.72,59.75,59.67,59.71,32915.0,50.1589,50.1841,50.1169,50.1505,32915.0
2018-06-29 14:40:00,59.7,59.74,59.66,59.68,26148.0,50.1421,50.1757,50.1085,50.1253,26148.0
2018-06-29 14:50:00,59.67,59.78,59.66,59.78,30975.0,50.1169,50.2092,50.1085,50.2092,30975.0
2018-06-29 15:00:00,59.77,59.85,59.74,59.74,62458.0,50.2008,50.268,50.1757,50.1757,62458.0
2018-06-29 15:10:00,59.73,59.75,59.66,59.66,33782.0,50.1673,50.1841,50.1085,50.1085,33782.0
2018-06-29 15:20:00,59.65,59.66,59.55,59.55,44827.0,50.1001,50.1085,50.0161,50.0161,44827.0
2018-06-29 15:30:00,59.55,59.56,59.47,59.47,137985.0,50.0161,50.0245,49.9489,49.9489,137985.0
2018-06-29 15:40:00,59.48,59.48,59.37,59.37,147594.0,49.9573,49.9573,49.8649,49.8649,147594.0
2018-06-29 15:50:00,59.38,59.39,59.13,59.16,438374.0,49.8733,49.8817,49.6633,49.6885,438374.0
2018-07-02 09:30:00,58.97,59.44,58.93,59.44,107336.0,49.5289,49.9237,49.4953,49.9237,107336.0
2018-07-02 09:40:00,59.44,59.44,59.14,59.28,52955.0,49.9237,49.9237,49.6717,49.7893,52955.0
2018-07-02 09:50:00,59.26,59.32,59.15,59.31,39747.0,49.7725,49.8229,49.6801,49.8145,39747.0
2018-07-02 10:00:00,59.3,59.4,59.28,59.36,47522.0,49.8061,49.8901,49.7893,49.8565,47522.0
2018-07-02 10:10:00,59.36,59.36,59.2,59.21,30777.0,49.8565,49.8565,49.7221,49.7305,30777.0
2018-07-02 10:20:00,59.22,59.27,59.16,59.26,29676.0,49.7389,49.7809,49.6885,49.7725,29676.0
2018-07-02 10:30:00,59.26,59.34,59.23,59.32,30343.0,49.7725,49.8397,49.7473,49.8229,30343.0
2018-07-02 10:40:00,59.33,59.36,59.29,59.32,19756.0,49.8313,49.8565,49.7977,49.8229,19756.0
2018-07-02 10:50:00,59.32,59.38,59.28,59.35,48641.0,49.8229,49.8733,49.7893,49.8481,48641.0
2018-07-02 11:00:00,59.36,59.44,59.28,59.32,33449.0,49.8565,49.9237,49.7893,49.8229,33449.0
2018-07-02 11:10:00,59.32,59.33,59.21,59.22,26225.0,49.8229,49.8313,49.7305,49.7389,26225.0
2018-07-02 11:20:00,59.21,59.27,59.19,59.21,26340.0,49.7305,49.7809,49.7137,49.7305,26340.0
2018-07-02 11:30:00,59.2,59.23,59.15,59.19,22737.0,49.7221,49.7473,49.6801,49.7137,22737.0
2018-07-02 11:40:00,59.19,59.21,59.1,59.16,32706.0,49.7137,49.7305,49.6381,49.6885,32706.0
2018-07-02 11:50:00,59.16,59.27,59.15,59.26,26355.0,49.6885,49.7809,49.6801,49.7725,26355.0
2018-07-02 12:00:00,59.27,59.27,59.18,59.21,28344.0,49.7809,49.7809,49.7053,49.7305,28344.0
2018-07-02 12:10:00,59.21,59.3,59.21,59.26,23407.0,49.7305,49.8061,49.7305,49.7725,23407.0
2018-07-02 12:20:00,59.27,59.27,59.21,59.23,64485.0,49.7809,49.7809,49.7305,49.7473,64485.0
2018-07-02 12:30:00,59.22,59.36,59.19,59.34,38067.0,49.7389,49.8565,49.7137,49.8397,38067.0
2018-07-02 12:40:00,59.35,59.43,59.34,59.41,35684.0,49.8481,49.9153,49.8397,49.8985,35684.0
2018-07-02 12:50:00,59.4,59.45,59.38,59.41,36957.0,49.8901,49.9321,49.8733,49.8985,36957.0
2018-07-02 13:00:00,59.41,59.44,59.32,59.44,48416.0,49.8985,49.9237,49.8229,49.9237,48416.0
2018-07-02 13:10:00,59.44,59.45,59.38,59.45,43195.0,49.9237,49.9321,49.8733,49.9321,43195.0
2018-07-02 13:20:00,59.44,59.45,59.34,59.35,22740.0,49.9237,49.9321,49.8397,49.8481,22740.0
2018-07-02 13:30:00,59.35,59.44,59.33,59.44,25521.0,49.8481,49.9237,49.8313,49.9237,25521.0
2018-07-02 13:40:00,59.43,59.57,59.42,59.52,31040.0,49.9153,50.0329,49.9069,49.9909,31040.0
2018-07-02 13:50:00,59.52,59.52,59.44,59.44,25580.0,49.9909,49.9909,49.9237,49.9237,25580.0
2018-07-02 14:00:00,59.45,59.53,59.42,59.51,34111.0,49.9321,49.9993,49.9069,49.9825,34111.0
2018-07-02 14:10:00,59.51,59.59,59.47,59.58,50090.0,49.9825,50.0497,49.9489,50.0413,50090.0
2018-07-02 14:20:00,59.57,59.58,59.48,59.48,19255.0,50.0329,50.0413,49.9573,49.9573,19255.0
2018-07-02 14:30:00,59.49,59.53,59.43,59.43,26052.0,49.9657,49.9993,49.9153,49.9153,26052.0
2018-07-02 14:40:00,59.42,59.43,59.37,59.37,20410.0,49.9069,49.9153,49.8649,49.8649,20410.0
2018-07-02 14:50:00,59.37,59.41,59.36,59.38,25250.0,49.8649,49.8985,49.8565,49.8733,25250.0
2018-07-02 15:00:00,59.38,59.4,59.33,59.33,19028.0,49.8733,49.8901,49.8313,49.8313,19028.0
2018-07-02 15:10:00,59.34,59.51,59.33,59.51,44797.0,49.8397,49.9825,49.8313,49.9825,44797.0
2018-07-02 15:20:00,59.51,59.6,59.51,59.59,47956.0,49.9825,50.0581,49.9825,50.0497,47956.0
2018-07-02 15:30:00,59.59,59.61,59.49,59.61,45728.0,50.0497,50.0665,49.9657,50.0665,45728.0
2018-07-02 15:40:00,59.61,59.62,59.57,59.6,75794.0,50.0665,50.0749,50.0329,50.0581,75794.0
2018-07-02 15:50:00,59.61,59.76,59.61,59.71,326450.0,50.0665,50.1924,50.0665,50.1505,326450.0
2018-07-03 09:30:00,59.86,60.15,59.84,60.07,59832.0,50.2764,50.52,50.2596,50.4528,59832.0
2018-07-03 09:40:00,60.09,60.19,60.0,60.14,41646.0,50.4696,50.5536,50.394,50.5116,41646.0
2018-07-03 09:50:00,60.15,60.17,59.85,59.87,49569.0,50.52,50.5368,50.268,50.2848,49569.0
2018-07-03 10:00:00,59.85,59.88,59.69,59.72,36773.0,50.268,50.2932,50.1337,50.1589,36773.0
2018-07-03 10:10:00,59.71,59.74,59.58,59.72,53050.0,50.1505,50.1757,50.0413,50.1589,53050.0
2018-07-03 10:20:00,59.72,59.78,59.63,59.74,31379.0,50.1589,50.2092,50.0833,50.1757,31379.0
2018-07-03 10:30:00,59.74,59.76,59.67,59.76,27515.0,50.1757,50.1924,50.1169,50.1924,27515.0
2018-07-03 10:40:00,59.75,59.9,59.75,59.82,32435.0,50.1841,50.31,50.1841,50.2428,32435.0
2018-07-03 10:50:00,59.82,59.84,59.7,59.76,38468.0,50.2428,50.2596,50.1421,50.1924,38468.0
2018-07-03 11:00:00,59.75,59.78,59.66,59.68,22051.0,50.1841,50.2092,50.1085,50.1253,22051.0
2018-07-03 11:10:00,59.68,59.75,59.66,59.7,23266.0,50.1253,50.1841,50.1085,50.1421,23266.0
2018-07-03 11:20:00,59.7,59.73,59.58,59.63,63467.0,50.1421,50.1673,50.0413,50.0833,63467.0
2018-07-03 11:30:00,59.62,59.67,59.58,59.59,47222.0,50.0749,50.1169,50.0413,50.0497,47222.0
2018-07-03 11:40:00,59.6,59.62,59.57,59.6,41032.0,50.0581,50.0749,50.0329,50.0581,41032.0
2018-07-03 11:50:00,59.6,59.63,59.5,59.52,33091.0,50.0581,50.0833,49.9741,49.9909,33091.0
2018-07-03 12:00:00,59.53,59.6,59.52,59.56,29984.0,49.9993,50.0581,49.9909,50.0245,29984.0
2018-07-03 12:10:00,59.55,59.59,59.49,59.55,41950.0,50.0161,50.0497,49.9657,50.0161,41950.0
2018-07-03 12:20:00,59.54,59.57,59.46,59.47,22498.0,50.0077,50.0329,49.9405,49.9489,22498.0
2018-07-03 12:30:00,59.46,59.48,59.39,59.4,40388.0,49.9405,49.9573,49.8817,49.8901,40388.0
2018-07-03 12:40:00,59.41,59.45,59.39,59.4,40692.0,49.8985,49.9321,49.8817,49.8901,40692.0
2018-07-03 12:50:00,59.39,59.41,59.3,59.38,112474.0,49.8817,49.8985,49.8061,49.8733,112474.0
2018-07-05 09:30:00,59.59,59.77,59.28,59.28,378399.0,50.0497,50.2008,49.7893,49.7893,378399.0
2018-07-05 09:40:00,59.26,59.41,59.18,59.23,27972.0,49.7725,49.8985,49.7053,49.7473,27972.0
2018-07-05 09:50:00,59.24,59.4,59.2,59.26,28251.0,49.7557,49.8901,49.7221,49.7725,28251.0
2018-07-05 10:00:00,59.26,59.43,59.26,59.32,23404.0,49.7725,49.9153,49.7725,49.8229,23404.0
2018-07-05 10:10:00,59.33,59.33,59.15,59.23,25128.0,49.8313,49.8313,49.6801,49.7473,25128.0
2018-07-05 10:20:00,59.23,59.26,59.16,59.21,16005.0,49.7473,49.7725,49.6885,49.7305,16005.0
2018-07-05 10:30:00,59.2,59.26,59.17,59.23,25319.0,49.7221,49.7725,49.6969,49.7473,25319.0
2018-07-05 10:40:00,59.23,59.26,59.2,59.23,28753.0,49.7473,49.7725,49.7221,49.7473,28753.0
2018-07-05 10:50:00,59.22,59.23,59.12,59.15,64785.0,49.7389,49.7473,49.6549,49.6801,64785.0
2018-07-05 11:00:00,59.16,59.22,59.16,59.22,21700.0,49.6885,49.7389,49.6885,49.7389,21700.0
2018-07-05 11:10:00,59.21,59.25,59.17,59.19,27755.0,49.7305,49.7641,49.6969,49.7137,27755.0
2018-07-05 11:20:00,59.2,59.22,59.09,59.1,24157.0,49.7221,49.7389,49.6297,49.6381,24157.0
2018-07-05 11:30:00,59.09,59.16,59.09,59.15,17688.0,49.6297,49.6885,49.6297,49.6801,17688.0
2018-07-05 11:40:00,59.16,59.16,59.06,59.11,51066.0,49.6885,49.6885,49.6045,49.6465,51066.0
2018-07-05 11:50:00,59.1,59.19,59.07,59.17,30241.0,49.6381,49.7137,49.6129,49.6969,30241.0
2018-07-05 12:00:00,59.17,59.21,59.15,59.18,39430.0,49.6969,49.7305,49.6801,49.7053,39430.0
2018-07-05 12:10:00,59.17,59.19,59.11,59.12,23119.0,49.6969,49.7137,49.6465,49.6549,23119.0
2018-07-05 12:20:00,59.13,59.15,59.12,59.14,16342.0,49.6633,49.6801,49.6549,49.6717,16342.0
2018-07-05 12:30:00,59.14,59.14,59.04,59.05,16896.0,49.6717,49.6717,49.5877,49.5961,16896.0
2018-07-05 12:40:00,59.05,59.1,59.01,59.01,18513.0,49.5961,49.6381,49.5625,49.5625,18513.0
2018-07-05 12:50:00,59.02,59.11,59.01,59.1,32125.0,49.5709,49.6465,49.5625,49.6381,32125.0
2018-07-05 13:00:00,59.1,59.16,59.1,59.13,23239.0,49.6381,49.6885,49.6381,49.6633,23239.0
2018-07-05 13:10:00,59.12,59.14,59.04,59.14,32689.0,49.6549,49.6717,49.5877,49.6717,32689.0
2018-07-05 13:20:00,59.13,59.13,59.09,59.1,20434.0,49.6633,49.6633,49.6297,49.6381,20434.0
2018-07-05 13:30:00,59.11,59.12,59.08,59.1,11546.0,49.6465,49.6549,49.6213,49.6381,11546.0
2018-07-05 13:40:00,59.09,59.1,59.07,59.09,42632.0,49.6297,49.6381,49.6129,49.6297,42632.0
2018-07-05 13:50:00,59.09,59.15,59.07,59.15,34057.0,49.6297,49.6801,49.6129,49.6801,34057.0
2018-07-05 14:00:00,59.15,59.2,59.06,59.06,85852.0,49.6801,49.7221,49.6045,49.6045,85852.0
2018-07-05 14:10:00,59.06,59.06,58.93,58.96,27013.0,49.6045,49.6045,49.4953,49.5205,27013.0
2018-07-05 14:20:00,58.97,59.05,58.96,59.05,34614.0,49.5289,49.5961,49.5205,49.5961,34614.0
2018-07-05 14:30:00,59.05,59.05,58.97,58.97,30571.0,49.5961,49.5961,49.5289,49.5289,30571.0
2018-07-05 14:40:00,58.98,59.0,58.92,58.95,27116.0,49.5373,49.5541,49.4869,49.5121,27116.0
2018-07-05 14:50:00,58.96,59.02,58.96,58.99,29446.0,49.5205,49.5709,49.5205,49.5457,29446.0
2018-07-05 15:00:00,58.99,59.1,58.98,59.05,29224.0,49.5457,49.6381,49.5373,49.5961,29224.0
2018-07-05 15:10:00,59.04,59.05,59.0,59.01,25294.0,49.5877,49.5961,49.5541,49.5625,25294.0
2018-07-05 15:20:00,59.01,59.01,58.96,58.98,27958.0,49.5625,49.5625,49.5205,49.5373,27958.0
2018-07-05 15:30:00,58.98,59.07,58.94,59.07,51946.0,49.5373,49.6129,49.5037,49.6129,51946.0
2018-07-05 15:40:00,59.06,59.1,59.03,59.05,115398.0,49.6045,49.6381,49.5793,49.5961,115398.0
2018-07-05 15:50:00,59.05,59.1,59.03,59.08,333791.0,49.5961,49.6381,49.5793,49.6213,333791.0
2018-07-06 09:30:00,58.99,59.28,58.87,59.12,54180.0,49.5457,49.7893,49.4449,49.6549,54180.0
2018-07-06 09:40:00,59.12,59.26,59.11,59.12,18465.0,49.6549,49.7725,49.6465,49.6549,18465.0
2018-07-06 09:50:00,59.13,59.17,59.05,59.17,22649.0,49.6633,49.6969,49.5961,49.6969,22649.0
2018-07-06 10:00:00,59.17,59.25,59.15,59.25,22855.0,49.6969,49.7641,49.6801,49.7641,22855.0
2018-07-06 10:10:00,59.24,59.32,59.18,59.32,45470.0,49.7557,49.8229,49.7053,49.8229,45470.0
2018-07-06 10:20:00,59.32,59.35,59.25,59.27,28125.0,49.8229,49.8481,49.7641,49.7809,28125.0
2018-07-06 10:30:00,59.27,59.31,59.22,59.22,37791.0,49.7809,49.8145,49.7389,49.7389,37791.0
2018-07-06 10:40:00,59.24,59.33,59.23,59.31,38140.0,49.7557,49.8313,49.7473,49.8145,38140.0
2018-07-06 10:50:00,59.31,59.4,59.28,59.36,29978.0,49.8145,49.8901,49.7893,49.8565,29978.0
2018-07-06 11:00:00,59.35,59.49,59.35,59.44,36766.0,49.8481,49.9657,49.8481,49.9237,36766.0
2018-07-06 11:10:00,59.44,59.48,59.39,59.46,26882.0,49.9237,49.9573,49.8817,49.9405,26882.0
2018-07-06 11:20:00,59.47,59.48,59.43,59.46,30847.0,49.9489,49.9573,49.9153,49.9405,30847.0
2018-07-06 11:30:00,59.46,59.56,59.45,59.54,43031.0,49.9405,50.0245,49.9321,50.0077,43031.0
2018-07-06 11:40:00,59.54,59.56,59.49,59.51,28266.0,50.0077,50.0245,49.9657,49.9825,28266.0
2018-07-06 11:50:00,59.51,59.52,59.45,59.52,34855.0,49.9825,49.9909,49.9321,49.9909,34855.0
2018-07-06 12:00:00,59.51,59.61,59.51,59.59,55560.0,49.9825,50.0665,49.9825,50.0497,55560.0
2018-07-06 12:10:00,59.6,59.61,59.52,59.56,19614.0,50.0581,50.0665,49.9909,50.0245,19614.0
2018-07-06 12:20:00,59.56,59.58,59.53,59.55,23548.0,50.0245,50.0413,49.9993,50.0161,23548.0
2018-07-06 12:30:00,59.54,59.54,59.49,59.51,22634.0,50.0077,50.0077,49.9657,49.9825,22634.0
2018-07-06 12:40:00,59.51,59.51,59.44,59.44,19450.0,49.9825,49.9825,49.9237,49.9237,19450.0
2018-07-06 12:50:00,59.45,59.48,59.44,59.46,14004.0,49.9321,49.9573,49.9237,49.9405,14004.0
2018-07-06 13:00:00,59.47,59.56,59.47,59.54,21379.0,49.9489,50.0245,49.9489,50.0077,21379.0
2018-07-06 13:10:00,59.53,59.54,59.49,59.49,13687.0,49.9993,50.0077,49.9657,49.9657,13687.0
2018-07-06 13:20:00,59.5,59.51,59.46,59.48,12347.0,49.9741,49.9825,49.9405,49.9573,12347.0
2018-07-06 13:30:00,59.49,59.51,59.48,59.5,13761.0,49.9657,49.9825,49.9573,49.9741,13761.0
2018-07-06 13:40:00,59.51,59.51,59.43,59.45,12806.0,49.9825,49.9825,49.9153,49.9321,12806.0
2018-07-06 13:50:00,59.46,59.46,59.38,59.38,32023.0,49.9405,49.9405,49.8733,49.8733,32023.0
2018-07-06 14:00:00,59.37,59.42,59.35,59.37,61415.0,49.8649,49.9069,49.8481,49.8649,61415.0
2018-07-06 14:10:00,59.39,59.41,59.33,59.38,13245.0,49.8817,49.8985,49.8313,49.8733,13245.0
2018-07-06 14:20:00,59.37,59.4,59.37,59.39,13762.0,49.8649,49.8901,49.8649,49.8817,13762.0
2018-07-06 14:30:00,59.39,59.41,59.33,59.35,20845.0,49.8817,49.8985,49.8313,49.8481,20845.0
2018-07-06 14:40:00,59.34,59.37,59.32,59.35,12554.0,49.8397,49.8649,49.8229,49.8481,12554.0
2018-07-06 14:50:00,59.35,59.39,59.33,59.38,13744.0,49.8481,49.8817,49.8313,49.8733,13744.0
2018-07-06 15:00:00,59.38,59.42,59.37,59.4,18894.0,49.8733,49.9069,49.8649,49.8901,18894.0
2018-07-06 15:10:00,59.4,59.4,59.34,59.36,17426.0,49.8901,49.8901,49.8397,49.8565,17426.0
2018-07-06 15:20:00,59.35,59.4,59.34,59.38,16861.0,49.8481,49.8901,49.8397,49.8733,16861.0
2018-07-06 15:30:00,59.38,59.38,59.31,59.31,26374.0,49.8733,49.8733,49.8145,49.8145,26374.0
2018-07-06 15:40:00,59.32,59.32,59.19,59.2,56394.0,49.8229,49.8229,49.7137,49.7221,56394.0
2018-07-06 15:50:00,59.2,59.25,59.17,59.19,213662.0,49.7221,49.7641,49.6969,49.7137,213662.0
2018-07-09 09:30:00,59.53,59.61,59.35,59.5,143570.0,49.9993,50.0665,49.8481,49.9741,143570.0
2018-07-09 09:40:00,59.47,59.5,59.35,59.4,48693.0,49.9489,49.9741,49.8481,49.8901,48693.0
2018-07-09 09:50:00,59.39,59.47,59.34,59.43,30403.0,49.8817,49.9489,49.8397,49.9153,30403.0
2018-07-09 10:00:00,59.44,59.47,59.3,59.32,32279.0,49.9237,49.9489,49.8061,49.8229,32279.0
2018-07-09 10:10:00,59.32,59.4,59.31,59.33,44315.0,49.8229,49.8901,49.8145,49.8313,44315.0
2018-07-09 10:20:00,59.32,59.44,59.3,59.44,53344.0,49.8229,49.9237,49.8061,49.9237,53344.0
2018-07-09 10:30:00,59.44,59.53,59.43,59.48,48013.0,49.9237,49.9993,49.9153,49.9573,48013.0
2018-07-09 10:40:00,59.48,59.63,59.48,59.62,37470.0,49.9573,50.0833,49.9573,50.0749,37470.0
2018-07-09 10:50:00,59.63,59.64,59.47,59.58,123711.0,50.0833,50.0917,49.9489,50.0413,123711.0
2018-07-09 11:00:00,59.61,59.7,59.61,59.65,54275.0,50.0665,50.1421,50.0665,50.1001,54275.0
2018-07-09 11:10:00,59.65,59.73,59.65,59.73,42553.0,50.1001,50.1673,50.1001,50.1673,42553.0
2018-07-09 11:20:00,59.73,59.74,59.68,59.68,21175.0,50.1673,50.1757,50.1253,50.1253,21175.0
2018-07-09 11:30:00,59.67,59.67,59.6,59.66,34712.0,50.1169,50.1169,50.0581,50.1085,34712.0
2018-07-09 11:40:00,59.66,59.74,59.66,59.7,20582.0,50.1085,50.1757,50.1085,50.1421,20582.0
2018-07-09 11:50:00,59.71,59.71,59.63,59.69,34497.0,50.1505,50.1505,50.0833,50.1337,34497.0
2018-07-09 12:00:00,59.68,59.73,59.66,59.71,28520.0,50.1253,50.1673,50.1085,50.1505,28520.0
2018-07-09 12:10:00,59.72,59.74,59.7,59.72,21278.0,50.1589,50.1757,50.1421,50.1589,21278.0
2018-07-09 12:20:00,59.72,59.74,59.69,59.72,19823.0,50.1589,50.1757,50.1337,50.1589,19823.0
2018-07-09 12:30:00,59.73,59.74,59.69,59.74,17290.0,50.1673,50.1757,50.1337,50.1757,17290.0
2018-07-09 12:40:00,59.73,59.74,59.69,59.7,22768.0,50.1673,50.1757,50.1337,50.1421,22768.0
2018-07-09 12:50:00,59.7,59.71,59.66,59.67,64529.0,50.1421,50.1505,50.1085,50.1169,64529.0
2018-07-09 13:00:00,59.66,59.67,59.63,59.63,17332.0,50.1085,50.1169,50.0833,50.0833,17332.0
2018-07-09 13:10:00,59.64,59.64,59.58,59.6,22698.0,50.0917,50.0917,50.0413,50.0581,22698.0
2018-07-09 13:20:00,59.6,59.63,59.54,59.55,42259.0,50.0581,50.0833,50.0077,50.0161,42259.0
2018-07-09 13:30:00,59.55,59.59,59.55,59.56,19331.0,50.0161,50.0497,50.0161,50.0245,19331.0
2018-07-09 13:40:00,59.56,59.6,59.54,59.55,32557.0,50.0245,50.0581,50.0077,50.0161,32557.0
2018-07-09 13:50:00,59.55,59.56,59.49,59.52,51118.0,50.0161,50.0245,49.9657,49.9909,51118.0
2018-07-09 14:00:00,59.52,59.55,59.47,59.48,23397.0,49.9909,50.0161,49.9489,49.9573,23397.0
2018-07-09 14:10:00,59.48,59.52,59.47,59.52,28069.0,49.9573,49.9909,49.9489,49.9909,28069.0
2018-07-09 14:20:00,59.52,59.57,59.49,59.51,39555.0,49.9909,50.0329,49.9657,49.9825,39555.0
2018-07-09 14:30:00,59.51,59.61,59.49,59.59,44536.0,49.9825,50.0665,49.9657,50.0497,44536.0
2018-07-09 14:40:00,59.58,59.61,59.58,59.6,61670.0,50.0413,50.0665,50.0413,50.0581,61670.0
2018-07-09 14:50:00,59.61,59.63,59.58,59.58,40852.0,50.0665,50.0833,50.0413,50.0413,40852.0
2018-07-09 15:00:00,59.59,59.61,59.57,59.59,39553.0,50.0497,50.0665,50.0329,50.0497,39553.0
2018-07-09 15:10:00,59.58,59.61,59.52,59.54,41682.0,50.0413,50.0665,49.9909,50.0077,41682.0
2018-07-09 15:20:00,59.54,59.56,59.51,59.53,43728.0,50.0077,50.0245,49.9825,49.9993,43728.0
2018-07-09 15:30:00,59.54,59.61,59.53,59.6,74469.0,50.0077,50.0665,49.9993,50.0581,74469.0
2018-07-09 15:40:00,59.6,59.61,59.58,59.61,98251.0,50.0581,50.0665,50.0413,50.0665,98251.0
2018-07-09 15:50:00,59.6,59.61,59.52,59.57,323276.0,50.0581,50.0665,49.9909,50.0329,323276.0
2018-07-10 09:30:00,59.66,60.07,59.66,60.04,124336.0,50.1085,50.4528,50.1085,50.4276,124336.0
2018-07-10 09:40:00,60.06,60.29,59.99,60.12,180570.0,50.4444,50.6376,50.3856,50.4948,180570.0
2018-07-10 09:50:00,60.13,60.13,59.96,59.98,32753.0,50.5032,50.5032,50.3604,50.3772,32753.0
2018-07-10 10:00:00,59.98,60.02,59.93,59.98,53904.0,50.3772,50.4108,50.3352,50.3772,53904.0
2018-07-10 10:10:00,59.99,60.06,59.95,60.0,57544.0,50.3856,50.4444,50.352,50.394,57544.0
2018-07-10 10:20:00,60.02,60.05,59.92,60.02,38306.0,50.4108,50.436,50.3268,50.4108,38306.0
2018-07-10 10:30:00,60.01,60.07,59.97,60.04,35059.0,50.4024,50.4528,50.3688,50.4276,35059.0
2018-07-10 10:40:00,60.05,60.06,59.99,60.01,33122.0,50.436,50.4444,50.3856,50.4024,33122.0
2018-07-10 10:50:00,60.02,60.15,60.02,60.05,68876.0,50.4108,50.52,50.4108,50.436,68876.0
2018-07-10 11:00:00,60.06,60.12,60.06,60.1,35610.0,50.4444,50.4948,50.4444,50.478,35610.0
2018-07-10 11:10:00,60.1,60.11,60.05,60.05,16315.0,50.478,50.4864,50.436,50.436,16315.0
2018-07-10 11:20:00,60.06,60.06,59.92,59.92,28919.0,50.4444,50.4444,50.3268,50.3268,28919.0
2018-07-10 11:30:00,59.92,59.96,59.88,59.89,18892.0,50.3268,50.3604,50.2932,50.3016,18892.0
2018-07-10 11:40:00,59.89,59.91,59.84,59.86,33271.0,50.3016,50.3184,50.2596,50.2764,33271.0
2018-07-10 11:50:00,59.86,59.94,59.85,59.93,26408.0,50.2764,50.3436,50.268,50.3352,26408.0
2018-07-10 12:00:00,59.96,59.96,59.89,59.9,27690.0,50.3604,50.3604,50.3016,50.31,27690.0
2018-07-10 12:10:00,59.89,59.92,59.86,59.91,21420.0,50.3016,50.3268,50.2764,50.3184,21420.0
2018-07-10 12:20:00,59.91,59.93,59.77,59.81,186910.0,50.3184,50.3352,50.2008,50.2344,186910.0
2018-07-10 12:30:00,59.81,59.9,59.81,59.89,27267.0,50.2344,50.31,50.2344,50.3016,27267.0
2018-07-10 12:40:00,59.89,59.89,59.76,59.76,27591.0,50.3016,50.3016,50.1924,50.1924,27591.0
2018-07-10 12:50:00,59.76,59.78,59.74,59.77,23875.0,50.1924,50.2092,50.1757,50.2008,23875.0
2018-07-10 13:00:00,59.77,59.77,59.71,59.72,17872.0,50.2008,50.2008,50.1505,50.1589,17872.0
2018-07-10 13:10:00,59.73,59.77,59.68,59.68,38326.0,50.1673,50.2008,50.1253,50.1253,38326.0
2018-07-10 13:20:00,59.7,59.71,59.65,59.68,32037.0,50.1421,50.1505,50.1001,50.1253,32037.0
2018-07-10 13:30:00,59.69,59.7,59.63,59.66,26407.0,50.1337,50.1421,50.0833,50.1085,26407.0
2018-07-10 13:40:00,59.66,59.68,59.64,59.67,13188.0,50.1085,50.1253,50.0917,50.1169,13188.0
2018-07-10 13:50:00,59.67,59.7,59.65,59.66,26185.0,50.1169,50.1421,50.1001,50.1085,26185.0
2018-07-10 14:00:00,59.67,59.69,59.62,59.66,49127.0,50.1169,50.1337,50.0749,50.1085,49127.0
2018-07-10 14:10:00,59.66,59.69,59.64,59.66,33820.0,50.1085,50.1337,50.0917,50.1085,33820.0
2018-07-10 14:20:00,59.66,59.66,59.58,59.6,22503.0,50.1085,50.1085,50.0413,50.0581,22503.0
2018-07-10 14:30:00,59.61,59.64,59.61,59.62,25264.0,50.0665,50.0917,50.0665,50.0749,25264.0
2018-07-10 14:40:00,59.62,59.64,59.61,59.63,16243.0,50.0749,50.0917,50.0665,50.0833,16243.0
2018-07-10 14:50:00,59.63,59.65,59.61,59.64,23797.0,50.0833,50.1001,50.0665,50.0917,23797.0
2018-07-10 15:00:00,59.64,59.65,59.63,59.64,20525.0,50.0917,50.1001,50.0833,50.0917,20525.0
2018-07-10 15:10:00,59.63,59.64,59.58,59.64,39602.0,50.0833,50.0917,50.0413,50.0917,39602.0
2018-07-10 15:20:00,59.64,59.65,59.55,59.57,79502.0,50.0917,50.1001,50.0161,50.0329,79502.0
2018-07-10 15:30:00,59.57,59.68,59.56,59.67,65901.0,50.0329,50.1253,50.0245,50.1169,65901.0
2018-07-10 15:40:00,59.67,59.69,59.56,59.56,151648.0,50.1169,50.1337,50.0245,50.0245,151648.0
2018-07-10 15:50:00,59.57,59.67,59.56,59.64,286669.0,50.0329,50.1169,50.0245,50.0917,286669.0
2018-07-11 09:30:00,59.38,59.7,59.37,59.47,99932.0,49.8733,50.1421,49.8649,49.9489,99932.0
2018-07-11 09:40:00,59.48,59.61,59.45,59.52,44284.0,49.9573,50.0665,49.9321,49.9909,44284.0
2018-07-11 09:50:00,59.51,59.63,59.48,59.51,30520.0,49.9825,50.0833,49.9573,49.9825,30520.0
2018-07-11 10:00:00,59.51,59.54,59.44,59.53,144432.0,49.9825,50.0077,49.9237,49.9993,144432.0
2018-07-11 10:10:00,59.53,59.54,59.42,59.42,22911.0,49.9993,50.0077,49.9069,49.9069,22911.0
2018-07-11 10:20:00,59.42,59.52,59.41,59.49,23358.0,49.9069,49.9909,49.8985,49.9657,23358.0
2018-07-11 10:30:00,59.5,59.69,59.48,59.66,38792.0,49.9741,50.1337,49.9573,50.1085,38792.0
2018-07-11 10:40:00,59.67,59.67,59.54,59.57,22576.0,50.1169,50.1169,50.0077,50.0329,22576.0
2018-07-11 10:50:00,59.56,59.6,59.52,59.54,35120.0,50.0245,50.0581,49.9909,50.0077,35120.0
2018-07-11 11:00:00,59.54,59.61,59.5,59.59,36156.0,50.0077,50.0665,49.9741,50.0497,36156.0
2018-07-11 11:10:00,59.59,59.59,59.45,59.47,29828.0,50.0497,50.0497,49.9321,49.9489,29828.0
2018-07-11 11:20:00,59.47,59.49,59.38,59.39,35150.0,49.9489,49.9657,49.8733,49.8817,35150.0
2018-07-11 11:30:00,59.39,59.47,59.34,59.45,27620.0,49.8817,49.9489,49.8397,49.9321,27620.0
2018-07-11 11:40:00,59.45,59.46,59.36,59.37,23651.0,49.9321,49.9405,49.8565,49.8649,23651.0
2018-07-11 11:50:00,59.37,59.38,59.28,59.28,32736.0,49.8649,49.8733,49.7893,49.7893,32736.0
2018-07-11 12:00:00,59.28,59.38,59.27,59.36,27744.0,49.7893,49.8733,49.7809,49.8565,27744.0
2018-07-11 12:10:00,59.35,59.42,59.34,59.39,27817.0,49.8481,49.9069,49.8397,49.8817,27817.0
2018-07-11 12:20:00,59.39,59.47,59.39,59.46,22890.0,49.8817,49.9489,49.8817,49.9405,22890.0
2018-07-11 12:30:00,59.46,59.54,59.46,59.53,21237.0,49.9405,50.0077,49.9405,49.9993,21237.0
2018-07-11 12:40:00,59.54,59.55,59.49,59.52,28588.0,50.0077,50.0161,49.9657,49.9909,28588.0
2018-07-11 12:50:00,59.52,59.52,59.43,59.44,11841.0,49.9909,49.9909,49.9153,49.9237,11841.0
2018-07-11 13:00:00,59.45,59.48,59.41,59.43,42930.0,49.9321,49.9573,49.8985,49.9153,42930.0
2018-07-11 13:10:00,59.42,59.48,59.4,59.47,25128.0,49.9069,49.9573,49.8901,49.9489,25128.0
2018-07-11 13:20:00,59.46,59.49,59.43,59.48,32838.0,49.9405,49.9657,49.9153,49.9573,32838.0
2018-07-11 13:30:00,59.48,59.52,59.45,59.47,23644.0,49.9573,49.9909,49.9321,49.9489,23644.0
2018-07-11 13:40:00,59.47,59.47,59.43,59.44,12396.0,49.9489,49.9489,49.9153,49.9237,12396.0
2018-07-11 13:50:00,59.43,59.43,59.32,59.32,23448.0,49.9153,49.9153,49.8229,49.8229,23448.0
2018-07-11 14:00:00,59.33,59.4,59.33,59.35,16834.0,49.8313,49.8901,49.8313,49.8481,16834.0
2018-07-11 14:10:00,59.35,59.35,59.24,59.27,43593.0,49.8481,49.8481,49.7557,49.7809,43593.0
2018-07-11 14:20:00,59.27,59.27,59.2,59.25,106928.0,49.7809,49.7809,49.7221,49.7641,106928.0
2018-07-11 14:30:00,59.25,59.3,59.23,59.29,73409.0,49.7641,49.8061,49.7473,49.7977,73409.0
2018-07-11 14:40:00,59.3,59.32,59.25,59.31,39981.0,49.8061,49.8229,49.7641,49.8145,39981.0
2018-07-11 14:50:00,59.31,59.32,59.25,59.31,30564.0,49.8145,49.8229,49.7641,49.8145,30564.0
2018-07-11 15:00:00,59.3,59.35,59.29,59.35,56336.0,49.8061,49.8481,49.7977,49.8481,56336.0
2018-07-11 15:10:00,59.35,59.36,59.23,59.26,215890.0,49.8481,49.8565,49.7473,49.7725,215890.0
2018-07-11 15:20:00,59.26,59.33,59.24,59.29,55801.0,49.7725,49.8313,49.7557,49.7977,55801.0
2018-07-11 15:30:00,59.29,59.32,59.23,59.24,171447.0,49.7977,49.8229,49.7473,49.7557,171447.0
2018-07-11 15:40:00,59.23,59.27,59.21,59.23,132772.0,49.7473,49.7809,49.7305,49.7473,132772.0
2018-07-11 15:50:00,59.23,59.23,59.16,59.22,251144.0,49.7473,49.7473,49.6885,49.7389,251144.0
2018-07-12 09:30:00,59.61,59.67,59.34,59.36,45064.0,50.0665,50.1169,49.8397,49.8565,45064.0
2018-07-12 09:40:00,59.35,59.39,59.26,59.27,18070.0,49.8481,49.8817,49.7725,49.7809,18070.0
2018-07-12 09:50:00,59.29,59.29,59.17,59.18,17074.0,49.7977,49.7977,49.6969,49.7053,17074.0
2018-07-12 10:00:00,59.19,59.32,59.12,59.22,94194.0,49.7137,49.8229,49.6549,49.7389,94194.0
2018-07-12 10:10:00,59.23,59.24,59.02,59.02,46919.0,49.7473,49.7557,49.5709,49.5709,46919.0
2018-07-12 10:20:00,59.02,59.1,58.94,59.1,45098.0,49.5709,49.6381,49.5037,49.6381,45098.0
2018-07-12 10:30:00,59.13,59.17,59.02,59.06,33083.0,49.6633,49.6969,49.5709,49.6045,33083.0
2018-07-12 10:40:00,59.07,59.07,58.88,58.9,38542.0,49.6129,49.6129,49.4533,49.4701,38542.0
2018-07-12 10:50:00,58.89,59.0,58.87,58.98,65400.0,49.4617,49.5541,49.4449,49.5373,65400.0
2018-07-12 11:00:00,58.99,59.01,58.92,58.99,38455.0,49.5457,49.5625,49.4869,49.5457,38455.0
2018-07-12 11:10:00,58.99,59.02,58.93,58.96,57771.0,49.5457,49.5709,49.4953,49.5205,57771.0
2018-07-12 11:20:00,58.96,58.96,58.84,58.86,34819.0,49.5205,49.5205,49.4197,49.4365,34819.0
2018-07-12 11:30:00,58.86,58.89,58.8,58.83,50280.0,49.4365,49.4617,49.3861,49.4113,50280.0
2018-07-12 11:40:00,58.83,58.83,58.74,58.78,27788.0,49.4113,49.4113,49.3358,49.3693,27788.0
2018-07-12 11:50:00,58.78,58.8,58.72,58.75,35454.0,49.3693,49.3861,49.319,49.3442,35454.0
2018-07-12 12:00:00,58.76,58.85,58.76,58.85,34471.0,49.3525,49.4281,49.3525,49.4281,34471.0
2018-07-12 12:10:00,58.85,58.94,58.84,58.92,66728.0,49.4281,49.5037,49.4197,49.4869,66728.0
2018-07-12 12:20:00,58.91,58.92,58.86,58.89,34594.0,49.4785,49.4869,49.4365,49.4617,34594.0
2018-07-12 12:30:00,58.88,58.88,58.8,58.81,29607.0,49.4533,49.4533,49.3861,49.3945,29607.0
2018-07-12 12:40:00,58.82,58.82,58.75,58.76,33819.0,49.4029,49.4029,49.3442,49.3525,33819.0
2018-07-12 12:50:00,58.77,58.84,58.76,58.84,21714.0,49.3609,49.4197,49.3525,49.4197,21714.0
2018-07-12 13:00:00,58.84,58.85,58.79,58.84,36067.0,49.4197,49.4281,49.3777,49.4197,36067.0
2018-07-12 13:10:00,58.85,58.9,58.84,58.9,51409.0,49.4281,49.4701,49.4197,49.4701,51409.0
2018-07-12 13:20:00,58.9,58.91,58.85,58.89,45177.0,49.4701,49.4785,49.4281,49.4617,45177.0
2018-07-12 13:30:00,58.89,58.89,58.79,58.8,59070.0,49.4617,49.4617,49.3777,49.3861,59070.0
2018-07-12 13:40:00,58.8,58.83,58.79,58.79,30840.0,49.3861,49.4113,49.3777,49.3777,30840.0
2018-07-12 13:50:00,58.79,58.79,58.7,58.71,40625.0,49.3777,49.3777,49.3022,49.3106,40625.0
2018-07-12 14:00:00,58.71,58.79,58.7,58.77,25127.0,49.3106,49.3777,49.3022,49.3609,25127.0
2018-07-12 14:10:00,58.78,58.79,58.74,58.74,19025.0,49.3693,49.3777,49.3358,49.3358,19025.0
2018-07-12 14:20:00,58.75,58.81,58.74,58.8,37334.0,49.3442,49.3945,49.3358,49.3861,37334.0
2018-07-12 14:30:00,58.81,58.82,58.74,58.79,33852.0,49.3945,49.4029,49.3358,49.3777,33852.0
2018-07-12 14:40:00,58.79,58.79,58.74,58.76,33731.0,49.3777,49.3777,49.3358,49.3525,33731.0
2018-07-12 14:50:00,58.76,58.76,58.69,58.7,45826.0,49.3525,49.3525,49.2938,49.3022,45826.0
2018-07-12 15:00:00,58.7,58.71,58.65,58.7,77361.0,49.3022,49.3106,49.2602,49.3022,77361.0
2018-07-12 15:10:00,58.7,58.71,58.64,58.7,64056.0,49.3022,49.3106,49.2518,49.3022,64056.0
2018-07-12 15:20:00,58.69,58.72,58.64,58.7,52361.0,49.2938,49.319,49.2518,49.3022,52361.0
2018-07-12 15:30:00,58.71,58.71,58.66,58.7,47001.0,49.3106,49.3106,49.2686,49.3022,47001.0
2018-07-12 15:40:00,58.69,58.73,58.66,58.72,186817.0,49.2938,49.3274,49.2686,49.319,186817.0
2018-07-12 15:50:00,58.71,58.73,58.63,58.66,416798.0,49.3106,49.3274,49.2434,49.2686,416798.0
2018-07-13 09:30:00,58.64,58.76,58.58,58.62,58371.0,49.2518,49.3525,49.2014,49.235,58371.0
2018-07-13 09:40:00,58.61,58.68,58.52,58.61,37560.0,49.2266,49.2854,49.151,49.2266,37560.0
2018-07-13 09:50:00,58.6,58.64,58.45,58.55,26993.0,49.2182,49.2518,49.0922,49.1762,26993.0
2018-07-13 10:00:00,58.58,58.6,58.39,58.45,59207.0,49.2014,49.2182,49.0418,49.0922,59207.0
2018-07-13 10:10:00,58.45,58.51,58.45,58.49,69657.0,49.0922,49.1426,49.0922,49.1258,69657.0
2018-07-13 10:20:00,58.5,58.5,58.3,58.45,95391.0,49.1342,49.1342,48.9662,49.0922,95391.0
2018-07-13 10:30:00,58.45,58.5,58.42,58.47,38727.0,49.0922,49.1342,49.067,49.109,38727.0
2018-07-13 10:40:00,58.48,58.57,58.46,58.55,94242.0,49.1174,49.193,49.1006,49.1762,94242.0
2018-07-13 10:50:00,58.55,58.68,58.54,58.67,78678.0,49.1762,49.2854,49.1678,49.277,78678.0
2018-07-13 11:00:00,58.66,58.68,58.57,58.65,59388.0,49.2686,49.2854,49.193,49.2602,59388.0
2018-07-13 11:10:00,58.67,58.69,58.63,58.65,84405.0,49.277,49.2938,49.2434,49.2602,84405.0
2018-07-13 11:20:00,58.65,58.66,58.59,58.61,68596.0,49.2602,49.2686,49.2098,49.2266,68596.0
2018-07-13 11:30:00,58.62,58.66,58.58,58.59,43576.0,49.235,49.2686,49.2014,49.2098,43576.0
2018-07-13 11:40:00,58.59,58.59,58.49,58.56,58540.0,49.2098,49.2098,49.1258,49.1846,58540.0
2018-07-13 11:50:00,58.57,58.58,58.55,58.58,34209.0,49.193,49.2014,49.1762,49.2014,34209.0
2018-07-13 12:00:00,58.58,58.61,58.55,58.6,62901.0,49.2014,49.2266,49.1762,49.2182,62901.0
2018-07-13 12:10:00,58.6,58.65,58.57,58.59,54182.0,49.2182,49.2602,49.193,49.2098,54182.0
2018-07-13 12:20:00,58.58,58.59,58.5,58.55,58005.0,49.2014,49.2098,49.1342,49.1762,58005.0
2018-07-13 12:30:00,58.55,58.55,58.45,58.46,38838.0,49.1762,49.1762,49.0922,49.1006,38838.0
2018-07-13 12:40:00,58.47,58.52,58.46,58.49,38215.0,49.109,49.151,49.1006,49.1258,38215.0
2018-07-13 12:50:00,58.5,58.55,58.49,58.53,73362.0,49.1342,49.1762,49.1258,49.1594,73362.0
2018-07-13 13:00:00,58.53,58.54,58.49,58.5,52889.0,49.1594,49.1678,49.1258,49.1342,52889.0
2018-07-13 13:10:00,58.51,58.51,58.48,58.5,33466.0,49.1426,49.1426,49.1174,49.1342,33466.0
2018-07-13 13:20:00,58.5,58.55,58.49,58.53,51832.0,49.1342,49.1762,49.1258,49.1594,51832.0
2018-07-13 13:30:00,58.52,58.53,58.49,58.5,31366.0,49.151,49.1594,49.1258,49.1342,31366.0
2018-07-13 13:40:00,58.51,58.53,58.46,58.53,42667.0,49.1426,49.1594,49.1006,49.1594,42667.0
2018-07-13 13:50:00,58.53,58.54,58.47,58.5,70873.0,49.1594,49.1678,49.109,49.1342,70873.0
2018-07-13 14:00:00,58.49,58.52,58.45,58.45,40956.0,49.1258,49.151,49.0922,49.0922,40956.0
2018-07-13 14:10:00,58.45,58.51,58.45,58.5,26846.0,49.0922,49.1426,49.0922,49.1342,26846.0
2018-07-13 14:20:00,58.5,58.51,58.45,58.5,53723.0,49.1342,49.1426,49.0922,49.1342,53723.0
2018-07-13 14:30:00,58.49,58.51,58.48,58.49,32572.0,49.1258,49.1426,49.1174,49.1258,32572.0
2018-07-13 14:40:00,58.48,58.51,58.46,58.47,30488.0,49.1174,49.1426,49.1006,49.109,30488.0
2018-07-13 14:50:00,58.46,58.47,58.43,58.44,42643.0,49.1006,49.109,49.0754,49.0838,42643.0
2018-07-13 15:00:00,58.44,58.46,58.42,58.45,60121.0,49.0838,49.1006,49.067,49.0922,60121.0
2018-07-13 15:10:00,58.45,58.46,58.37,58.4,89649.0,49.0922,49.1006,49.025,49.0502,89649.0
2018-07-13 15:20:00,58.4,58.41,58.38,58.41,49151.0,49.0502,49.0586,49.0334,49.0586,49151.0
2018-07-13 15:30:00,58.41,58.43,58.38,58.41,128536.0,49.0586,49.0754,49.0334,49.0586,128536.0
2018-07-13 15:40:00,58.41,58.42,58.36,58.4,145257.0,49.0586,49.067,49.0166,49.0502,145257.0
2018-07-13 15:50:00,58.4,58.45,58.33,58.42,291048.0,49.0502,49.0922,48.9914,49.067,291048.0
2018-07-16 09:30:00,58.73,58.89,58.57,58.63,74331.0,49.3274,49.4617,49.193,49.2434,74331.0
2018-07-16 09:40:00,58.63,58.67,58.49,58.5,40231.0,49.2434,49.277,49.1258,49.1342,40231.0
2018-07-16 09:50:00,58.5,58.61,58.47,58.53,60018.0,49.1342,49.2266,49.109,49.1594,60018.0
2018-07-16 10:00:00,58.54,58.6,58.52,58.6,34090.0,49.1678,49.2182,49.151,49.2182,34090.0
2018-07-16 10:10:00,58.59,58.66,58.56,58.64,107689.0,49.2098,49.2686,49.1846,49.2518,107689.0
2018-07-16 10:20:00,58.63,58.64,58.56,58.6,105922.0,49.2434,49.2518,49.1846,49.2182,105922.0
2018-07-16 10:30:00,58.6,58.66,58.55,58.62,90247.0,49.2182,49.2686,49.1762,49.235,90247.0
2018-07-16 10:40:00,58.62,58.65,58.59,58.6,73165.0,49.235,49.2602,49.2098,49.2182,73165.0
2018-07-16 10:50:00,58.61,58.66,58.52,58.59,87253.0,49.2266,49.2686,49.151,49.2098,87253.0
2018-07-16 11:00:00,58.59,58.66,58.57,58.65,65392.0,49.2098,49.2686,49.193,49.2602,65392.0
2018-07-16 11:10:00,58.65,58.66,58.62,58.66,128517.0,49.2602,49.2686,49.235,49.2686,128517.0
2018-07-16 11:20:00,58.65,58.67,58.64,58.66,81490.0,49.2602,49.277,49.2518,49.2686,81490.0
2018-07-16 11:30:00,58.66,58.66,58.59,58.64,63038.0,49.2686,49.2686,49.2098,49.2518,63038.0
2018-07-16 11:40:00,58.64,58.69,58.62,58.65,88038.0,49.2518,49.2938,49.235,49.2602,88038.0
2018-07-16 11:50:00,58.65,58.66,58.64,58.65,56404.0,49.2602,49.2686,49.2518,49.2602,56404.0
2018-07-16 12:00:00,58.66,58.66,58.61,58.64,65180.0,49.2686,49.2686,49.2266,49.2518,65180.0
2018-07-16 12:10:00,58.64,58.66,58.63,58.65,57935.0,49.2518,49.2686,49.2434,49.2602,57935.0
2018-07-16 12:20:00,58.65,58.66,58.6,58.64,94093.0,49.2602,49.2686,49.2182,49.2518,94093.0
2018-07-16 12:30:00,58.65,58.66,58.61,58.65,59529.0,49.2602,49.2686,49.2266,49.2602,59529.0
2018-07-16 12:40:00,58.64,58.72,58.63,58.71,52324.0,49.2518,49.319,49.2434,49.3106,52324.0
2018-07-16 12:50:00,58.72,58.79,58.7,58.79,78254.0,49.319,49.3777,49.3022,49.3777,78254.0
2018-07-16 13:00:00,58.79,58.81,58.72,58.75,75556.0,49.3777,49.3945,49.319,49.3442,75556.0
2018-07-16 13:10:00,58.76,58.77,58.74,58.76,60427.0,49.3525,49.3609,49.3358,49.3525,60427.0
2018-07-16 13:20:00,58.76,58.77,58.74,58.75,39154.0,49.3525,49.3609,49.3358,49.3442,39154.0
2018-07-16 13:30:00,58.75,58.76,58.72,58.75,42921.0,49.3442,49.3525,49.319,49.3442,42921.0
2018-07-16 13:40:00,58.75,58.76,58.72,58.74,31634.0,49.3442,49.3525,49.319,49.3358,31634.0
2018-07-16 13:50:00,58.74,58.74,58.65,58.68,40960.0,49.3358,49.3358,49.2602,49.2854,40960.0
2018-07-16 14:00:00,58.69,58.73,58.64,58.72,56075.0,49.2938,49.3274,49.2518,49.319,56075.0
2018-07-16 14:10:00,58.71,58.72,58.66,58.7,32257.0,49.3106,49.319,49.2686,49.3022,32257.0
2018-07-16 14:20:00,58.69,58.76,58.68,58.73,66058.0,49.2938,49.3525,49.2854,49.3274,66058.0
2018-07-16 14:30:00,58.73,58.74,58.62,58.66,82823.0,49.3274,49.3358,49.235,49.2686,82823.0
2018-07-16 14:40:00,58.65,58.66,58.55,58.56,47002.0,49.2602,49.2686,49.1762,49.1846,47002.0
2018-07-16 14:50:00,58.57,58.57,58.53,58.54,51674.0,49.193,49.193,49.1594,49.1678,51674.0
2018-07-16 15:00:00,58.54,58.59,58.53,58.58,109125.0,49.1678,49.2098,49.1594,49.2014,109125.0
2018-07-16 15:10:00,58.58,58.58,58.52,58.55,109145.0,49.2014,49.2014,49.151,49.1762,109145.0
2018-07-16 15:20:00,58.54,58.55,58.48,58.51,112421.0,49.1678,49.1762,49.1174,49.1426,112421.0
2018-07-16 15:30:00,58.51,58.54,58.48,58.51,160719.0,49.1426,49.1678,49.1174,49.1426,160719.0
2018-07-16 15:40:00,58.5,58.52,58.44,58.44,216310.0,49.1342,49.151,49.0838,49.0838,216310.0
2018-07-16 15:50:00,58.44,58.47,58.33,58.42,690202.0,49.0838,49.109,48.9914,49.067,690202.0
2018-07-17 09:30:00,59.0,59.25,58.75,59.04,382808.0,49.5541,49.7641,49.3442,49.5877,382808.0
2018-07-17 09:40:00,59.08,59.93,59.07,59.89,289248.0,49.6213,50.3352,49.6129,50.3016,289248.0
2018-07-17 09:50:00,59.89,59.89,59.59,59.63,128820.0,50.3016,50.3016,50.0497,50.0833,128820.0
2018-07-17 10:00:00,59.61,59.83,59.51,59.63,295702.0,50.0665,50.2512,49.9825,50.0833,295702.0
2018-07-17 10:10:00,59.64,59.75,59.55,59.69,159776.0,50.0917,50.1841,50.0161,50.1337,159776.0
2018-07-17 10:20:00,59.7,60.23,59.68,60.04,273505.0,50.1421,50.5872,50.1253,50.4276,273505.0
2018-07-17 10:30:00,60.05,60.12,59.91,60.0,99139.0,50.436,50.4948,50.3184,50.394,99139.0
2018-07-17 10:40:00,59.99,60.0,59.7,59.79,77016.0,50.3856,50.394,50.1421,50.2176,77016.0
2018-07-17 10:50:00,59.77,59.94,59.67,59.87,109388.0,50.2008,50.3436,50.1169,50.2848,109388.0
2018-07-17 11:00:00,59.87,60.03,59.77,59.99,202233.0,50.2848,50.4192,50.2008,50.3856,202233.0
2018-07-17 11:10:00,59.99,60.07,59.93,60.07,119476.0,50.3856,50.4528,50.3352,50.4528,119476.0
2018-07-17 11:20:00,60.07,60.2,59.96,60.17,140222.0,50.4528,50.562,50.3604,50.5368,140222.0
2018-07-17 11:30:00,60.16,60.16,59.87,59.89,64117.0,50.5284,50.5284,50.2848,50.3016,64117.0
2018-07-17 11:40:00,59.9,59.91,59.77,59.81,65509.0,50.31,50.3184,50.2008,50.2344,65509.0
2018-07-17 11:50:00,59.81,59.85,59.73,59.77,56500.0,50.2344,50.268,50.1673,50.2008,56500.0
2018-07-17 12:00:00,59.78,59.83,59.71,59.81,37052.0,50.2092,50.2512,50.1505,50.2344,37052.0
2018-07-17 12:10:00,59.81,59.95,59.8,59.94,31889.0,50.2344,50.352,50.226,50.3436,31889.0
2018-07-17 12:20:00,59.93,60.05,59.91,59.98,69286.0,50.3352,50.436,50.3184,50.3772,69286.0
2018-07-17 12:30:00,59.98,59.99,59.86,59.9,34204.0,50.3772,50.3856,50.2764,50.31,34204.0
2018-07-17 12:40:00,59.9,60.01,59.9,59.97,35499.0,50.31,50.4024,50.31,50.3688,35499.0
2018-07-17 12:50:00,59.98,60.0,59.88,59.98,42713.0,50.3772,50.394,50.2932,50.3772,42713.0
2018-07-17 13:00:00,59.98,60.01,59.94,59.95,30330.0,50.3772,50.4024,50.3436,50.352,30330.0
2018-07-17 13:10:00,59.95,60.0,59.92,59.93,25250.0,50.352,50.394,50.3268,50.3352,25250.0
2018-07-17 13:20:00,59.92,59.93,59.74,59.74,43042.0,50.3268,50.3352,50.1757,50.1757,43042.0
2018-07-17 13:30:00,59.73,59.82,59.72,59.77,38611.0,50.1673,50.2428,50.1589,50.2008,38611.0
2018-07-17 13:40:00,59.78,59.78,59.73,59.77,92931.0,50.2092,50.2092,50.1673,50.2008,92931.0
2018-07-17 13:50:00,59.76,59.87,59.73,59.75,118319.0,50.1924,50.2848,50.1673,50.1841,118319.0
2018-07-17 14:00:00,59.76,59.76,59.66,59.71,63488.0,50.1924,50.1924,50.1085,50.1505,63488.0
2018-07-17 14:10:00,59.71,59.78,59.7,59.75,61254.0,50.1505,50.2092,50.1421,50.1841,61254.0
2018-07-17 14:20:00,59.75,59.79,59.74,59.78,79045.0,50.1841,50.2176,50.1757,50.2092,79045.0
2018-07-17 14:30:00,59.77,59.8,59.74,59.75,58347.0,50.2008,50.226,50.1757,50.1841,58347.0
2018-07-17 14:40:00,59.75,59.76,59.72,59.75,51088.0,50.1841,50.1924,50.1589,50.1841,51088.0
2018-07-17 14:50:00,59.76,59.77,59.65,59.65,53788.0,50.1924,50.2008,50.1001,50.1001,53788.0
2018-07-17 15:00:00,59.64,59.65,59.52,59.55,71534.0,50.0917,50.1001,49.9909,50.0161,71534.0
2018-07-17 15:10:00,59.55,59.56,59.43,59.55,110941.0,50.0161,50.0245,49.9153,50.0161,110941.0
2018-07-17 15:20:00,59.55,59.61,59.47,59.48,119802.0,50.0161,50.0665,49.9489,49.9573,119802.0
2018-07-17 15:30:00,59.48,59.49,59.35,59.37,158577.0,49.9573,49.9657,49.8481,49.8649,158577.0
2018-07-17 15:40:00,59.38,59.57,59.37,59.57,244304.0,49.8733,50.0329,49.8649,50.0329,244304.0
2018-07-17 15:50:00,59.56,59.57,59.39,59.4,526199.0,50.0245,50.0329,49.8817,49.8901,526199.0
2018-07-18 09:30:00,59.56,59.58,59.19,59.23,125343.0,50.0245,50.0413,49.7137,49.7473,125343.0
2018-07-18 09:40:00,59.26,59.36,59.13,59.34,56671.0,49.7725,49.8565,49.6633,49.8397,56671.0
2018-07-18 09:50:00,59.35,59.51,59.33,59.48,193066.0,49.8481,49.9825,49.8313,49.9573,193066.0
2018-07-18 10:00:00,59.5,59.57,59.47,59.47,347135.0,49.9741,50.0329,49.9489,49.9489,347135.0
2018-07-18 10:10:00,59.49,59.59,59.47,59.5,85438.0,49.9657,50.0497,49.9489,49.9741,85438.0
2018-07-18 10:20:00,59.51,59.53,59.47,59.5,70263.0,49.9825,49.9993,49.9489,49.9741,70263.0
2018-07-18 10:30:00,59.5,59.62,59.49,59.58,84954.0,49.9741,50.0749,49.9657,50.0413,84954.0
2018-07-18 10:40:00,59.58,59.74,59.5,59.7,595505.0,50.0413,50.1757,49.9741,50.1421,595505.0
2018-07-18 10:50:00,59.69,59.76,59.69,59.75,159406.0,50.1337,50.1924,50.1337,50.1841,159406.0
2018-07-18 11:00:00,59.75,59.75,59.71,59.73,89262.0,50.1841,50.1841,50.1505,50.1673,89262.0
2018-07-18 11:10:00,59.74,59.74,59.6,59.61,344602.0,50.1757,50.1757,50.0581,50.0665,344602.0
2018-07-18 11:20:00,59.6,59.8,59.59,59.78,65219.0,50.0581,50.226,50.0497,50.2092,65219.0
2018-07-18 11:30:00,59.77,59.95,59.76,59.92,43312.0,50.2008,50.352,50.1924,50.3268,43312.0
2018-07-18 11:40:00,59.93,60.05,59.89,59.99,75656.0,50.3352,50.436,50.3016,50.3856,75656.0
2018-07-18 11:50:00,59.99,60.01,59.86,59.98,92068.0,50.3856,50.4024,50.2764,50.3772,92068.0
2018-07-18 12:00:00,59.98,60.09,59.96,60.08,51205.0,50.3772,50.4696,50.3604,50.4612,51205.0
2018-07-18 12:10:00,60.09,60.09,59.98,60.07,83457.0,50.4696,50.4696,50.3772,50.4528,83457.0
2018-07-18 12:20:00,60.07,60.13,59.99,60.06,91484.0,50.4528,50.5032,50.3856,50.4444,91484.0
2018-07-18 12:30:00,60.06,60.06,59.95,60.01,56511.0,50.4444,50.4444,50.352,50.4024,56511.0
2018-07-18 12:40:00,60.01,60.01,59.96,60.0,32736.0,50.4024,50.4024,50.3604,50.394,32736.0
2018-07-18 12:50:00,60.0,60.08,59.98,60.06,103492.0,50.394,50.4612,50.3772,50.4444,103492.0
2018-07-18 13:00:00,60.06,60.08,59.98,60.03,89299.0,50.4444,50.4612,50.3772,50.4192,89299.0
2018-07-18 13:10:00,60.03,60.07,60.02,60.04,64072.0,50.4192,50.4528,50.4108,50.4276,64072.0
2018-07-18 13:20:00,60.05,60.1,60.05,60.09,62610.0,50.436,50.478,50.436,50.4696,62610.0
2018-07-18 13:30:00,60.1,60.1,60.01,60.01,51443.0,50.478,50.478,50.4024,50.4024,51443.0
2018-07-18 13:40:00,60.02,60.06,60.0,60.06,46192.0,50.4108,50.4444,50.394,50.4444,46192.0
2018-07-18 13:50:00,60.06,60.06,59.93,60.05,123652.0,50.4444,50.4444,50.3352,50.436,123652.0
2018-07-18 14:00:00,60.05,60.06,60.02,60.04,44218.0,50.436,50.4444,50.4108,50.4276,44218.0
2018-07-18 14:10:00,60.04,60.06,59.99,60.05,49447.0,50.4276,50.4444,50.3856,50.436,49447.0
2018-07-18 14:20:00,60.05,60.2,60.0,60.17,626382.0,50.436,50.562,50.394,50.5368,626382.0
2018-07-18 14:30:00,60.18,60.2,60.13,60.19,89862.0,50.5452,50.562,50.5032,50.5536,89862.0
2018-07-18 14:40:00,60.18,60.19,60.14,60.19,53548.0,50.5452,50.5536,50.5116,50.5536,53548.0
2018-07-18 14:50:00,60.19,60.2,60.14,60.16,76734.0,50.5536,50.562,50.5116,50.5284,76734.0
2018-07-18 15:00:00,60.15,60.21,60.15,60.2,78262.0,50.52,50.5704,50.52,50.562,78262.0
2018-07-18 15:10:00,60.2,60.27,60.14,60.21,638040.0,50.562,50.6208,50.5116,50.5704,638040.0
2018-07-18 15:20:00,60.21,60.34,60.2,60.3,170876.0,50.5704,50.6796,50.562,50.646,170876.0
2018-07-18 15:30:00,60.3,60.31,60.26,60.31,220516.0,50.646,50.6544,50.6124,50.6544,220516.0
2018-07-18 15:40:00,60.31,60.5,60.29,60.46,758753.0,50.6544,50.814,50.6376,50.7804,758753.0
2018-07-18 15:50:00,60.46,60.47,60.38,60.39,906027.0,50.7804,50.7888,50.7132,50.7216,906027.0
2018-07-19 09:30:00,59.93,60.13,59.9,60.01,126529.0,50.3352,50.5032,50.31,50.4024,126529.0
2018-07-19 09:40:00,60.03,60.05,59.77,59.82,53081.0,50.4192,50.436,50.2008,50.2428,53081.0
2018-07-19 09:50:00,59.8,59.97,59.78,59.96,125731.0,50.226,50.3688,50.2092,50.3604,125731.0
2018-07-19 10:00:00,59.95,60.1,59.87,60.09,259593.0,50.352,50.478,50.2848,50.4696,259593.0
2018-07-19 10:10:00,60.08,60.11,59.87,59.9,124910.0,50.4612,50.4864,50.2848,50.31,124910.0
2018-07-19 10:20:00,59.89,59.89,59.68,59.76,88412.0,50.3016,50.3016,50.1253,50.1924,88412.0
2018-07-19 10:30:00,59.76,59.85,59.67,59.79,144629.0,50.1924,50.268,50.1169,50.2176,144629.0
2018-07-19 10:40:00,59.78,59.8,59.63,59.77,139869.0,50.2092,50.226,50.0833,50.2008,139869.0
2018-07-19 10:50:00,59.78,59.85,59.78,59.8,61181.0,50.2092,50.268,50.2092,50.226,61181.0
2018-07-19 11:00:00,59.81,59.92,59.79,59.89,110996.0,50.2344,50.3268,50.2176,50.3016,110996.0
2018-07-19 11:10:00,59.89,60.01,59.86,59.98,75431.0,50.3016,50.4024,50.2764,50.3772,75431.0
2018-07-19 11:20:00,59.99,60.0,59.88,59.91,239348.0,50.3856,50.394,50.2932,50.3184,239348.0
2018-07-19 11:30:00,59.92,59.94,59.82,59.94,63121.0,50.3268,50.3436,50.2428,50.3436,63121.0
2018-07-19 11:40:00,59.94,60.0,59.91,59.91,61620.0,50.3436,50.394,50.3184,50.3184,61620.0
2018-07-19 11:50:00,59.91,59.95,59.87,59.91,64265.0,50.3184,50.352,50.2848,50.3184,64265.0
2018-07-19 12:00:00,59.92,59.96,59.87,59.88,60246.0,50.3268,50.3604,50.2848,50.2932,60246.0
2018-07-19 12:10:00,59.89,59.9,59.78,59.78,49194.0,50.3016,50.31,50.2092,50.2092,49194.0
2018-07-19 12:20:00,59.78,59.8,59.74,59.76,53115.0,50.2092,50.226,50.1757,50.1924,53115.0
2018-07-19 12:30:00,59.76,59.76,59.7,59.74,31488.0,50.1924,50.1924,50.1421,50.1757,31488.0
2018-07-19 12:40:00,59.73,59.73,59.63,59.65,18854.0,50.1673,50.1673,50.0833,50.1001,18854.0
2018-07-19 12:50:00,59.66,59.69,59.6,59.61,19761.0,50.1085,50.1337,50.0581,50.0665,19761.0
2018-07-19 13:00:00,59.61,59.71,59.57,59.66,41888.0,50.0665,50.1505,50.0329,50.1085,41888.0
2018-07-19 13:10:00,59.65,59.71,59.62,59.69,71445.0,50.1001,50.1505,50.0749,50.1337,71445.0
2018-07-19 13:20:00,59.7,59.75,59.68,59.7,79174.0,50.1421,50.1841,50.1253,50.1421,79174.0
2018-07-19 13:30:00,59.7,59.72,59.62,59.71,140551.0,50.1421,50.1589,50.0749,50.1505,140551.0
2018-07-19 13:40:00,59.71,59.76,59.7,59.72,19410.0,50.1505,50.1924,50.1421,50.1589,19410.0
2018-07-19 13:50:00,59.72,59.77,59.69,59.75,65219.0,50.1589,50.2008,50.1337,50.1841,65219.0
2018-07-19 14:00:00,59.75,59.79,59.7,59.79,44539.0,50.1841,50.2176,50.1421,50.2176,44539.0
2018-07-19 14:10:00,59.79,59.84,59.76,59.84,79368.0,50.2176,50.2596,50.1924,50.2596,79368.0
2018-07-19 14:20:00,59.83,59.84,59.76,59.79,67560.0,50.2512,50.2596,50.1924,50.2176,67560.0
2018-07-19 14:30:00,59.79,59.82,59.75,59.76,161753.0,50.2176,50.2428,50.1841,50.1924,161753.0
2018-07-19 14:40:00,59.75,59.78,59.71,59.74,35169.0,50.1841,50.2092,50.1505,50.1757,35169.0
2018-07-19 14:50:00,59.74,59.75,59.65,59.65,49030.0,50.1757,50.1841,50.1001,50.1001,49030.0
2018-07-19 15:00:00,59.65,59.7,59.63,59.64,76330.0,50.1001,50.1421,50.0833,50.0917,76330.0
2018-07-19 15:10:00,59.64,59.65,59.57,59.58,84795.0,50.0917,50.1001,50.0329,50.0413,84795.0
2018-07-19 15:20:00,59.57,59.63,59.55,59.61,96281.0,50.0329,50.0833,50.0161,50.0665,96281.0
2018-07-19 15:30:00,59.61,59.66,59.55,59.6,169297.0,50.0665,50.1085,50.0161,50.0581,169297.0
2018-07-19 15:40:00,59.61,59.61,59.43,59.47,199380.0,50.0665,50.0665,49.9153,49.9489,199380.0
2018-07-19 15:50:00,59.47,59.51,59.37,59.51,493662.0,49.9489,49.9825,49.8649,49.9825,493662.0
2018-07-20 09:30:00,59.43,59.46,59.22,59.44,188949.0,49.9153,49.9405,49.7389,49.9237,188949.0
2018-07-20 09:40:00,59.45,59.66,59.4,59.62,62198.0,49.9321,50.1085,49.8901,50.0749,62198.0
2018-07-20 09:50:00,59.62,59.86,59.62,59.75,79171.0,50.0749,50.2764,50.0749,50.1841,79171.0
2018-07-20 10:00:00,59.75,60.01,59.73,59.97,161066.0,50.1841,50.4024,50.1673,50.3688,161066.0
2018-07-20 10:10:00,59.97,60.02,59.89,59.97,117001.0,50.3688,50.4108,50.3016,50.3688,117001.0
2018-07-20 10:20:00,59.96,60.05,59.96,60.01,62828.0,50.3604,50.436,50.3604,50.4024,62828.0
2018-07-20 10:30:00,60.01,60.04,59.93,59.93,64037.0,50.4024,50.4276,50.3352,50.3352,64037.0
2018-07-20 10:40:00,59.94,59.97,59.86,59.87,45001.0,50.3436,50.3688,50.2764,50.2848,45001.0
2018-07-20 10:50:00,59.86,59.87,59.75,59.76,35787.0,50.2764,50.2848,50.1841,50.1924,35787.0
2018-07-20 11:00:00,59.77,59.87,59.77,59.86,65457.0,50.2008,50.2848,50.2008,50.2764,65457.0
2018-07-20 11:10:00,59.85,59.95,59.85,59.91,43280.0,50.268,50.352,50.268,50.3184,43280.0
2018-07-20 11:20:00,59.9,59.94,59.86,59.92,71740.0,50.31,50.3436,50.2764,50.3268,71740.0
2018-07-20 11:30:00,59.92,59.96,59.78,59.8,48089.0,50.3268,50.3604,50.2092,50.226,48089.0
2018-07-20 11:40:00,59.79,59.83,59.76,59.8,34987.0,50.2176,50.2512,50.1924,50.226,34987.0
2018-07-20 11:50:00,59.8,59.87,59.79,59.81,27689.0,50.226,50.2848,50.2176,50.2344,27689.0
2018-07-20 12:00:00,59.81,59.85,59.78,59.8,36560.0,50.2344,50.268,50.2092,50.226,36560.0
2018-07-20 12:10:00,59.8,59.91,59.79,59.89,114716.0,50.226,50.3184,50.2176,50.3016,114716.0
2018-07-20 12:20:00,59.89,59.91,59.84,59.88,37698.0,50.3016,50.3184,50.2596,50.2932,37698.0
2018-07-20 12:30:00,59.88,59.89,59.86,59.88,28902.0,50.2932,50.3016,50.2764,50.2932,28902.0
2018-07-20 12:40:00,59.89,59.9,59.81,59.81,35632.0,50.3016,50.31,50.2344,50.2344,35632.0
2018-07-20 12:50:00,59.8,59.83,59.76,59.77,40386.0,50.226,50.2512,50.1924,50.2008,40386.0
2018-07-20 13:00:00,59.77,59.78,59.74,59.77,18624.0,50.2008,50.2092,50.1757,50.2008,18624.0
2018-07-20 13:10:00,59.78,59.79,59.76,59.77,17708.0,50.2092,50.2176,50.1924,50.2008,17708.0
2018-07-20 13:20:00,59.77,59.81,59.77,59.77,28020.0,50.2008,50.2344,50.2008,50.2008,28020.0
2018-07-20 13:30:00,59.77,59.81,59.75,59.81,27055.0,50.2008,50.2344,50.1841,50.2344,27055.0
2018-07-20 13:40:00,59.82,59.86,59.8,59.8,28521.0,50.2428,50.2764,50.226,50.226,28521.0
2018-07-20 13:50:00,59.8,59.87,59.8,59.85,51297.0,50.226,50.2848,50.226,50.268,51297.0
2018-07-20 14:00:00,59.85,59.89,59.84,59.86,26928.0,50.268,50.3016,50.2596,50.2764,26928.0
2018-07-20 14:10:00,59.87,59.87,59.79,59.79,32435.0,50.2848,50.2848,50.2176,50.2176,32435.0
2018-07-20 14:20:00,59.78,59.81,59.74,59.76,32336.0,50.2092,50.2344,50.1757,50.1924,32336.0
2018-07-20 14:30:00,59.77,59.79,59.72,59.74,30991.0,50.2008,50.2176,50.1589,50.1757,30991.0
2018-07-20 14:40:00,59.74,59.81,59.74,59.8,45648.0,50.1757,50.2344,50.1757,50.226,45648.0
2018-07-20 14:50:00,59.8,59.86,59.8,59.86,35937.0,50.226,50.2764,50.226,50.2764,35937.0
2018-07-20 15:00:00,59.85,59.89,59.85,59.86,44642.0,50.268,50.3016,50.268,50.2764,44642.0
2018-07-20 15:10:00,59.86,59.88,59.83,59.86,45860.0,50.2764,50.2932,50.2512,50.2764,45860.0
2018-07-20 15:20:00,59.87,59.88,59.8,59.81,76932.0,50.2848,50.2932,50.226,50.2344,76932.0
2018-07-20 15:30:00,59.82,59.86,59.81,59.84,55987.0,50.2428,50.2764,50.2344,50.2596,55987.0
2018-07-20 15:40:00,59.84,59.92,59.84,59.87,80871.0,50.2596,50.3268,50.2596,50.2848,80871.0
2018-07-20 15:50:00,59.87,59.88,59.79,59.82,263045.0,50.2848,50.2932,50.2176,50.2428,263045.0
2018-07-23 09:30:00,59.8,59.91,59.47,59.49,60911.0,50.226,50.3184,49.9489,49.9657,60911.0
2018-07-23 09:40:00,59.46,59.63,59.42,59.53,32636.0,49.9405,50.0833,49.9069,49.9993,32636.0
2018-07-23 09:50:00,59.54,59.65,59.54,59.65,32108.0,50.0077,50.1001,50.0077,50.1001,32108.0
2018-07-23 10:00:00,59.63,59.65,59.54,59.55,52450.0,50.0833,50.1001,50.0077,50.0161,52450.0
2018-07-23 10:10:00,59.56,59.56,59.36,59.38,44654.0,50.0245,50.0245,49.8565,49.8733,44654.0
2018-07-23 10:20:00,59.39,59.43,59.29,59.29,65020.0,49.8817,49.9153,49.7977,49.7977,65020.0
2018-07-23 10:30:00,59.29,59.35,59.18,59.35,94492.0,49.7977,49.8481,49.7053,49.8481,94492.0
2018-07-23 10:40:00,59.35,59.39,59.32,59.34,38658.0,49.8481,49.8817,49.8229,49.8397,38658.0
2018-07-23 10:50:00,59.34,59.36,59.31,59.35,44265.0,49.8397,49.8565,49.8145,49.8481,44265.0
2018-07-23 11:00:00,59.36,59.4,59.24,59.25,68087.0,49.8565,49.8901,49.7557,49.7641,68087.0
2018-07-23 11:10:00,59.25,59.51,59.25,59.51,69322.0,49.7641,49.9825,49.7641,49.9825,69322.0
2018-07-23 11:20:00,59.5,59.5,59.41,59.44,57960.0,49.9741,49.9741,49.8985,49.9237,57960.0
2018-07-23 11:30:00,59.44,59.66,59.43,59.58,151012.0,49.9237,50.1085,49.9153,50.0413,151012.0
2018-07-23 11:40:00,59.58,59.67,59.58,59.67,107714.0,50.0413,50.1169,50.0413,50.1169,107714.0
2018-07-23 11:50:00,59.68,59.68,59.62,59.63,43985.0,50.1253,50.1253,50.0749,50.0833,43985.0
2018-07-23 12:00:00,59.63,59.72,59.63,59.71,62524.0,50.0833,50.1589,50.0833,50.1505,62524.0
2018-07-23 12:10:00,59.72,59.78,59.69,59.71,44802.0,50.1589,50.2092,50.1337,50.1505,44802.0
2018-07-23 12:20:00,59.72,59.78,59.71,59.76,22442.0,50.1589,50.2092,50.1505,50.1924,22442.0
2018-07-23 12:30:00,59.77,59.87,59.75,59.87,24304.0,50.2008,50.2848,50.1841,50.2848,24304.0
2018-07-23 12:40:00,59.87,59.87,59.83,59.84,17867.0,50.2848,50.2848,50.2512,50.2596,17867.0
2018-07-23 12:50:00,59.85,59.89,59.85,59.87,21381.0,50.268,50.3016,50.268,50.2848,21381.0
2018-07-23 13:00:00,59.86,59.87,59.79,59.8,26297.0,50.2764,50.2848,50.2176,50.226,26297.0
2018-07-23 13:10:00,59.8,59.83,59.79,59.82,13505.0,50.226,50.2512,50.2176,50.2428,13505.0
2018-07-23 13:20:00,59.82,59.87,59.81,59.85,14479.0,50.2428,50.2848,50.2344,50.268,14479.0
2018-07-23 13:30:00,59.86,59.86,59.82,59.85,49143.0,50.2764,50.2764,50.2428,50.268,49143.0
2018-07-23 13:40:00,59.84,59.85,59.8,59.8,15747.0,50.2596,50.268,50.226,50.226,15747.0
2018-07-23 13:50:00,59.8,59.84,59.8,59.83,16649.0,50.226,50.2596,50.226,50.2512,16649.0
2018-07-23 14:00:00,59.83,59.84,59.73,59.75,58211.0,50.2512,50.2596,50.1673,50.1841,58211.0
2018-07-23 14:10:00,59.75,59.77,59.65,59.65,53941.0,50.1841,50.2008,50.1001,50.1001,53941.0
2018-07-23 14:20:00,59.65,59.67,59.61,59.65,38580.0,50.1001,50.1169,50.0665,50.1001,38580.0
2018-07-23 14:30:00,59.65,59.68,59.62,59.65,44130.0,50.1001,50.1253,50.0749,50.1001,44130.0
2018-07-23 14:40:00,59.65,59.69,59.62,59.63,38983.0,50.1001,50.1337,50.0749,50.0833,38983.0
2018-07-23 14:50:00,59.63,59.64,59.54,59.55,53409.0,50.0833,50.0917,50.0077,50.0161,53409.0
2018-07-23 15:00:00,59.55,59.57,59.52,59.55,32895.0,50.0161,50.0329,49.9909,50.0161,32895.0
2018-07-23 15:10:00,59.55,59.6,59.46,59.46,75083.0,50.0161,50.0581,49.9405,49.9405,75083.0
2018-07-23 15:20:00,59.46,59.53,59.46,59.53,53810.0,49.9405,49.9993,49.9405,49.9993,53810.0
2018-07-23 15:30:00,59.53,59.59,59.51,59.55,43163.0,49.9993,50.0497,49.9825,50.0161,43163.0
2018-07-23 15:40:00,59.55,59.57,59.51,59.55,109147.0,50.0161,50.0329,49.9825,50.0161,109147.0
2018-07-23 15:50:00,59.55,59.58,59.49,59.57,216927.0,50.0161,50.0413,49.9657,50.0329,216927.0
2018-07-24 09:30:00,59.64,59.67,59.35,59.66,86868.0,50.0917,50.1169,49.8481,50.1085,86868.0
2018-07-24 09:40:00,59.65,59.83,59.65,59.8,30072.0,50.1001,50.2512,50.1001,50.226,30072.0
2018-07-24 09:50:00,59.78,59.81,59.69,59.73,49954.0,50.2092,50.2344,50.1337,50.1673,49954.0
2018-07-24 10:00:00,59.73,59.74,59.63,59.63,60852.0,50.1673,50.1757,50.0833,50.0833,60852.0
2018-07-24 10:10:00,59.63,59.65,59.49,59.51,42885.0,50.0833,50.1001,49.9657,49.9825,42885.0
2018-07-24 10:20:00,59.51,59.62,59.5,59.6,36713.0,49.9825,50.0749,49.9741,50.0581,36713.0
2018-07-24 10:30:00,59.59,59.6,59.5,59.54,44562.0,50.0497,50.0581,49.9741,50.0077,44562.0
2018-07-24 10:40:00,59.54,59.6,59.54,59.56,31508.0,50.0077,50.0581,50.0077,50.0245,31508.0
2018-07-24 10:50:00,59.56,59.6,59.52,59.58,34907.0,50.0245,50.0581,49.9909,50.0413,34907.0
2018-07-24 11:00:00,59.59,59.6,59.41,59.43,45318.0,50.0497,50.0581,49.8985,49.9153,45318.0
2018-07-24 11:10:00,59.42,59.48,59.4,59.45,27615.0,49.9069,49.9573,49.8901,49.9321,27615.0
2018-07-24 11:20:00,59.46,59.51,59.42,59.5,90771.0,49.9405,49.9825,49.9069,49.9741,90771.0
2018-07-24 11:30:00,59.49,59.52,59.44,59.51,73577.0,49.9657,49.9909,49.9237,49.9825,73577.0
2018-07-24 11:40:00,59.5,59.52,59.48,59.51,35753.0,49.9741,49.9909,49.9573,49.9825,35753.0
2018-07-24 11:50:00,59.5,59.56,59.48,59.53,21348.0,49.9741,50.0245,49.9573,49.9993,21348.0
2018-07-24 12:00:00,59.53,59.53,59.4,59.41,37852.0,49.9993,49.9993,49.8901,49.8985,37852.0
2018-07-24 12:10:00,59.41,59.43,59.39,59.41,26256.0,49.8985,49.9153,49.8817,49.8985,26256.0
2018-07-24 12:20:00,59.41,59.41,59.36,59.39,26901.0,49.8985,49.8985,49.8565,49.8817,26901.0
2018-07-24 12:30:00,59.38,59.41,59.37,59.4,29790.0,49.8733,49.8985,49.8649,49.8901,29790.0
2018-07-24 12:40:00,59.4,59.51,59.4,59.5,58210.0,49.8901,49.9825,49.8901,49.9741,58210.0
2018-07-24 12:50:00,59.5,59.52,59.47,59.51,37218.0,49.9741,49.9909,49.9489,49.9825,37218.0
2018-07-24 13:00:00,59.51,59.57,59.5,59.55,46859.0,49.9825,50.0329,49.9741,50.0161,46859.0
2018-07-24 13:10:00,59.55,59.55,59.43,59.43,52032.0,50.0161,50.0161,49.9153,49.9153,52032.0
2018-07-24 13:20:00,59.43,59.49,59.42,59.46,47138.0,49.9153,49.9657,49.9069,49.9405,47138.0
2018-07-24 13:30:00,59.46,59.49,59.36,59.36,35411.0,49.9405,49.9657,49.8565,49.8565,35411.0
2018-07-24 13:40:00,59.37,59.41,59.33,59.41,60000.0,49.8649,49.8985,49.8313,49.8985,60000.0
2018-07-24 13:50:00,59.41,59.43,59.36,59.37,46468.0,49.8985,49.9153,49.8565,49.8649,46468.0
2018-07-24 14:00:00,59.36,59.37,59.26,59.3,199545.0,49.8565,49.8649,49.7725,49.8061,199545.0
2018-07-24 14:10:00,59.3,59.33,59.27,59.32,51421.0,49.8061,49.8313,49.7809,49.8229,51421.0
2018-07-24 14:20:00,59.32,59.32,59.21,59.21,69026.0,49.8229,49.8229,49.7305,49.7305,69026.0
2018-07-24 14:30:00,59.22,59.25,59.18,59.24,64658.0,49.7389,49.7641,49.7053,49.7557,64658.0
2018-07-24 14:40:00,59.24,59.35,59.24,59.31,46681.0,49.7557,49.8481,49.7557,49.8145,46681.0
2018-07-24 14:50:00,59.31,59.32,59.24,59.3,32863.0,49.8145,49.8229,49.7557,49.8061,32863.0
2018-07-24 15:00:00,59.3,59.31,59.25,59.29,34759.0,49.8061,49.8145,49.7641,49.7977,34759.0
2018-07-24 15:10:00,59.3,59.32,59.27,59.3,31928.0,49.8061,49.8229,49.7809,49.8061,31928.0
2018-07-24 15:20:00,59.3,59.31,59.27,59.3,46921.0,49.8061,49.8145,49.7809,49.8061,46921.0
2018-07-24 15:30:00,59.29,59.33,59.28,59.33,73043.0,49.7977,49.8313,49.7893,49.8313,73043.0
2018-07-24 15:40:00,59.33,59.37,59.29,59.32,105352.0,49.8313,49.8649,49.7977,49.8229,105352.0
2018-07-24 15:50:00,59.32,59.39,59.32,59.39,317536.0,49.8229,49.8817,49.8229,49.8817,317536.0
2018-07-25 09:30:00,59.32,59.68,59.32,59.37,32855.0,49.8229,50.1253,49.8229,49.8649,32855.0
2018-07-25 09:40:00,59.36,59.4,59.31,59.35,11598.0,49.8565,49.8901,49.8145,49.8481,11598.0
2018-07-25 09:50:00,59.32,59.37,59.25,59.25,11562.0,49.8229,49.8649,49.7641,49.7641,11562.0
2018-07-25 10:00:00,59.26,59.37,59.26,59.35,79098.0,49.7725,49.8649,49.7725,49.8481,79098.0
2018-07-25 10:10:00,59.35,59.37,59.29,59.3,18876.0,49.8481,49.8649,49.7977,49.8061,18876.0
2018-07-25 10:20:00,59.29,59.3,59.19,59.2,61830.0,49.7977,49.8061,49.7137,49.7221,61830.0
2018-07-25 10:30:00,59.2,59.28,59.15,59.28,33622.0,49.7221,49.7893,49.6801,49.7893,33622.0
2018-07-25 10:40:00,59.28,59.29,59.15,59.2,36707.0,49.7893,49.7977,49.6801,49.7221,36707.0
2018-07-25 10:50:00,59.2,59.22,59.17,59.22,21686.0,49.7221,49.7389,49.6969,49.7389,21686.0
2018-07-25 11:00:00,59.22,59.24,59.2,59.21,25337.0,49.7389,49.7557,49.7221,49.7305,25337.0
2018-07-25 11:10:00,59.2,59.25,59.2,59.25,27372.0,49.7221,49.7641,49.7221,49.7641,27372.0
2018-07-25 11:20:00,59.25,59.31,59.25,59.28,32736.0,49.7641,49.8145,49.7641,49.7893,32736.0
2018-07-25 11:30:00,59.28,59.32,59.24,59.24,34753.0,49.7893,49.8229,49.7557,49.7557,34753.0
2018-07-25 11:40:00,59.24,59.3,59.24,59.29,35178.0,49.7557,49.8061,49.7557,49.7977,35178.0
2018-07-25 11:50:00,59.3,59.34,59.28,59.34,68179.0,49.8061,49.8397,49.7893,49.8397,68179.0
2018-07-25 12:00:00,59.34,59.39,59.33,59.38,45257.0,49.8397,49.8817,49.8313,49.8733,45257.0
2018-07-25 12:10:00,59.38,59.42,59.37,59.41,54270.0,49.8733,49.9069,49.8649,49.8985,54270.0
2018-07-25 12:20:00,59.41,59.42,59.35,59.36,29532.0,49.8985,49.9069,49.8481,49.8565,29532.0
2018-07-25 12:30:00,59.36,59.36,59.3,59.3,14389.0,49.8565,49.8565,49.8061,49.8061,14389.0
2018-07-25 12:40:00,59.31,59.34,59.3,59.34,22033.0,49.8145,49.8397,49.8061,49.8397,22033.0
2018-07-25 12:50:00,59.34,59.42,59.33,59.41,46063.0,49.8397,49.9069,49.8313,49.8985,46063.0
2018-07-25 13:00:00,59.41,59.41,59.3,59.31,18810.0,49.8985,49.8985,49.8061,49.8145,18810.0
2018-07-25 13:10:00,59.3,59.33,59.27,59.27,12036.0,49.8061,49.8313,49.7809,49.7809,12036.0
2018-07-25 13:20:00,59.28,59.3,59.27,59.27,12412.0,49.7893,49.8061,49.7809,49.7809,12412.0
2018-07-25 13:30:00,59.27,59.28,59.23,59.28,22944.0,49.7809,49.7893,49.7473,49.7893,22944.0
2018-07-25 13:40:00,59.28,59.32,59.28,59.31,17383.0,49.7893,49.8229,49.7893,49.8145,17383.0
2018-07-25 13:50:00,59.32,59.35,59.31,59.32,35994.0,49.8229,49.8481,49.8145,49.8229,35994.0
2018-07-25 14:00:00,59.33,59.36,59.31,59.35,41614.0,49.8313,49.8565,49.8145,49.8481,41614.0
2018-07-25 14:10:00,59.35,59.37,59.33,59.35,37493.0,49.8481,49.8649,49.8313,49.8481,37493.0
2018-07-25 14:20:00,59.35,59.36,59.32,59.36,23499.0,49.8481,49.8565,49.8229,49.8565,23499.0
2018-07-25 14:30:00,59.35,59.39,59.35,59.39,35528.0,49.8481,49.8817,49.8481,49.8817,35528.0
2018-07-25 14:40:00,59.37,59.42,59.35,59.4,30069.0,49.8649,49.9069,49.8481,49.8901,30069.0
2018-07-25 14:50:00,59.4,59.42,59.39,59.4,32744.0,49.8901,49.9069,49.8817,49.8901,32744.0
2018-07-25 15:00:00,59.4,59.43,59.39,59.42,52481.0,49.8901,49.9153,49.8817,49.9069,52481.0
2018-07-25 15:10:00,59.42,59.43,59.33,59.34,44161.0,49.9069,49.9153,49.8313,49.8397,44161.0
2018-07-25 15:20:00,59.34,59.38,59.33,59.35,43259.0,49.8397,49.8733,49.8313,49.8481,43259.0
2018-07-25 15:30:00,59.35,59.47,59.31,59.44,126725.0,49.8481,49.9489,49.8145,49.9237,126725.0
2018-07-25 15:40:00,59.45,59.55,59.39,59.52,185215.0,49.9321,50.0161,49.8817,49.9909,185215.0
2018-07-25 15:50:00,59.52,59.55,59.4,59.53,368797.0,49.9909,50.0161,49.8901,49.9993,368797.0
2018-07-26 09:30:00,59.76,59.96,59.67,59.93,61612.0,50.1924,50.3604,50.1169,50.3352,61612.0
2018-07-26 09:40:00,59.93,60.12,59.91,60.07,38726.0,50.3352,50.4948,50.3184,50.4528,38726.0
2018-07-26 09:50:00,60.08,60.25,59.98,60.16,267925.0,50.4612,50.604,50.3772,50.5284,267925.0
2018-07-26 10:00:00,60.16,60.19,60.04,60.1,92389.0,50.5284,50.5536,50.4276,50.478,92389.0
2018-07-26 10:10:00,60.1,60.19,60.08,60.18,36889.0,50.478,50.5536,50.4612,50.5452,36889.0
2018-07-26 10:20:00,60.2,60.36,60.19,60.3,76467.0,50.562,50.6964,50.5536,50.646,76467.0
2018-07-26 10:30:00,60.29,60.29,60.15,60.23,59052.0,50.6376,50.6376,50.52,50.5872,59052.0
2018-07-26 10:40:00,60.24,60.25,60.15,60.2,36641.0,50.5956,50.604,50.52,50.562,36641.0
2018-07-26 10:50:00,60.2,60.34,60.2,60.33,75449.0,50.562,50.6796,50.562,50.6712,75449.0
2018-07-26 11:00:00,60.34,60.4,60.28,60.4,72991.0,50.6796,50.73,50.6292,50.73,72991.0
2018-07-26 11:10:00,60.39,60.53,60.39,60.42,63946.0,50.7216,50.8392,50.7216,50.7468,63946.0
2018-07-26 11:20:00,60.42,60.48,60.33,60.35,88123.0,50.7468,50.7972,50.6712,50.688,88123.0
2018-07-26 11:30:00,60.34,60.43,60.3,60.41,80409.0,50.6796,50.7552,50.646,50.7384,80409.0
2018-07-26 11:40:00,60.41,60.43,60.36,60.37,33035.0,50.7384,50.7552,50.6964,50.7048,33035.0
2018-07-26 11:50:00,60.36,60.39,60.32,60.35,37385.0,50.6964,50.7216,50.6628,50.688,37385.0
2018-07-26 12:00:00,60.36,60.4,60.33,60.34,60239.0,50.6964,50.73,50.6712,50.6796,60239.0
2018-07-26 12:10:00,60.33,60.35,60.27,60.31,19668.0,50.6712,50.688,50.6208,50.6544,19668.0
2018-07-26 12:20:00,60.31,60.33,60.26,60.26,40629.0,50.6544,50.6712,50.6124,50.6124,40629.0
2018-07-26 12:30:00,60.26,60.28,60.24,60.28,16274.0,50.6124,50.6292,50.5956,50.6292,16274.0
2018-07-26 12:40:00,60.27,60.28,60.25,60.26,28238.0,50.6208,50.6292,50.604,50.6124,28238.0
2018-07-26 12:50:00,60.26,60.3,60.19,60.24,19114.0,50.6124,50.646,50.5536,50.5956,19114.0
2018-07-26 13:00:00,60.24,60.28,60.23,60.24,19255.0,50.5956,50.6292,50.5872,50.5956,19255.0
2018-07-26 13:10:00,60.25,60.27,60.23,60.27,61317.0,50.604,50.6208,50.5872,50.6208,61317.0
2018-07-26 13:20:00,60.27,60.37,60.27,60.34,39043.0,50.6208,50.7048,50.6208,50.6796,39043.0
2018-07-26 13:30:00,60.34,60.35,60.29,60.3,21892.0,50.6796,50.688,50.6376,50.646,21892.0
2018-07-26 13:40:00,60.3,60.32,60.25,60.26,29898.0,50.646,50.6628,50.604,50.6124,29898.0
2018-07-26 13:50:00,60.26,60.28,60.24,60.27,28910.0,50.6124,50.6292,50.5956,50.6208,28910.0
2018-07-26 14:00:00,60.27,60.27,60.2,60.21,31019.0,50.6208,50.6208,50.562,50.5704,31019.0
2018-07-26 14:10:00,60.22,60.26,60.22,60.23,13261.0,50.5788,50.6124,50.5788,50.5872,13261.0
2018-07-26 14:20:00,60.24,60.27,60.22,60.26,35201.0,50.5956,50.6208,50.5788,50.6124,35201.0
2018-07-26 14:30:00,60.25,60.28,60.24,60.26,49097.0,50.604,50.6292,50.5956,50.6124,49097.0
2018-07-26 14:40:00,60.27,60.3,60.25,60.29,59951.0,50.6208,50.646,50.604,50.6376,59951.0
2018-07-26 14:50:00,60.29,60.36,60.29,60.34,55444.0,50.6376,50.6964,50.6376,50.6796,55444.0
2018-07-26 15:00:00,60.33,60.33,60.24,60.27,60498.0,50.6712,50.6712,50.5956,50.6208,60498.0
2018-07-26 15:10:00,60.27,60.27,60.15,60.16,57302.0,50.6208,50.6208,50.52,50.5284,57302.0
2018-07-26 15:20:00,60.16,60.19,60.06,60.13,56688.0,50.5284,50.5536,50.4444,50.5032,56688.0
2018-07-26 15:30:00,60.13,60.23,60.12,60.2,62172.0,50.5032,50.5872,50.4948,50.562,62172.0
2018-07-26 15:40:00,60.2,60.2,60.12,60.16,93683.0,50.562,50.562,50.4948,50.5284,93683.0
2018-07-26 15:50:00,60.16,60.17,60.11,60.12,239712.0,50.5284,50.5368,50.4864,50.4948,239712.0
2018-07-27 09:30:00,60.53,60.76,60.44,60.75,91981.0,50.8392,51.0324,50.7636,51.024,91981.0
2018-07-27 09:40:00,60.74,60.95,60.68,60.68,41813.0,51.0156,51.1919,50.9652,50.9652,41813.0
2018-07-27 09:50:00,60.66,60.66,60.44,60.46,36069.0,50.9484,50.9484,50.7636,50.7804,36069.0
2018-07-27 10:00:00,60.47,60.47,60.36,60.42,41924.0,50.7888,50.7888,50.6964,50.7468,41924.0
2018-07-27 10:10:00,60.41,60.42,60.27,60.32,19357.0,50.7384,50.7468,50.6208,50.6628,19357.0
2018-07-27 10:20:00,60.33,60.34,60.25,60.3,19885.0,50.6712,50.6796,50.604,50.646,19885.0
2018-07-27 10:30:00,60.3,60.37,60.24,60.34,33937.0,50.646,50.7048,50.5956,50.6796,33937.0
2018-07-27 10:40:00,60.34,60.42,60.33,60.37,34473.0,50.6796,50.7468,50.6712,50.7048,34473.0
2018-07-27 10:50:00,60.37,60.4,60.33,60.37,17908.0,50.7048,50.73,50.6712,50.7048,17908.0
2018-07-27 11:00:00,60.38,60.38,60.27,60.29,31310.0,50.7132,50.7132,50.6208,50.6376,31310.0
2018-07-27 11:10:00,60.31,60.31,60.18,60.18,27458.0,50.6544,50.6544,50.5452,50.5452,27458.0
2018-07-27 11:20:00,60.18,60.2,60.1,60.1,42693.0,50.5452,50.562,50.478,50.478,42693.0
2018-07-27 11:30:00,60.11,60.17,60.08,60.15,27468.0,50.4864,50.5368,50.4612,50.52,27468.0
2018-07-27 11:40:00,60.13,60.13,60.04,60.09,25008.0,50.5032,50.5032,50.4276,50.4696,25008.0
2018-07-27 11:50:00,60.09,60.12,60.06,60.09,19503.0,50.4696,50.4948,50.4444,50.4696,19503.0
2018-07-27 12:00:00,60.1,60.1,59.98,59.98,24588.0,50.478,50.478,50.3772,50.3772,24588.0
2018-07-27 12:10:00,59.97,60.06,59.97,60.04,19660.0,50.3688,50.4444,50.3688,50.4276,19660.0
2018-07-27 12:20:00,60.03,60.05,59.99,60.04,16776.0,50.4192,50.436,50.3856,50.4276,16776.0
2018-07-27 12:30:00,60.04,60.04,59.93,59.93,18715.0,50.4276,50.4276,50.3352,50.3352,18715.0
2018-07-27 12:40:00,59.92,59.99,59.92,59.95,19706.0,50.3268,50.3856,50.3268,50.352,19706.0
2018-07-27 12:50:00,59.93,59.96,59.89,59.89,18197.0,50.3352,50.3604,50.3016,50.3016,18197.0
2018-07-27 13:00:00,59.89,59.95,59.83,59.87,39207.0,50.3016,50.352,50.2512,50.2848,39207.0
2018-07-27 13:10:00,59.88,59.92,59.84,59.88,15190.0,50.2932,50.3268,50.2596,50.2932,15190.0
2018-07-27 13:20:00,59.89,59.89,59.84,59.85,21996.0,50.3016,50.3016,50.2596,50.268,21996.0
2018-07-27 13:30:00,59.86,59.86,59.72,59.78,24583.0,50.2764,50.2764,50.1589,50.2092,24583.0
2018-07-27 13:40:00,59.79,59.9,59.77,59.9,35379.0,50.2176,50.31,50.2008,50.31,35379.0
2018-07-27 13:50:00,59.89,59.94,59.86,59.94,21648.0,50.3016,50.3436,50.2764,50.3436,21648.0
2018-07-27 14:00:00,59.94,59.97,59.89,59.91,23904.0,50.3436,50.3688,50.3016,50.3184,23904.0
2018-07-27 14:10:00,59.92,59.93,59.81,59.83,23068.0,50.3268,50.3352,50.2344,50.2512,23068.0
2018-07-27 14:20:00,59.83,59.86,59.81,59.84,30193.0,50.2512,50.2764,50.2344,50.2596,30193.0
2018-07-27 14:30:00,59.83,59.92,59.8,59.84,66119.0,50.2512,50.3268,50.226,50.2596,66119.0
2018-07-27 14:40:00,59.83,59.89,59.83,59.85,45379.0,50.2512,50.3016,50.2512,50.268,45379.0
2018-07-27 14:50:00,59.85,59.88,59.81,59.82,55171.0,50.268,50.2932,50.2344,50.2428,55171.0
2018-07-27 15:00:00,59.82,59.88,59.82,59.84,34080.0,50.2428,50.2932,50.2428,50.2596,34080.0
2018-07-27 15:10:00,59.84,59.89,59.84,59.86,57952.0,50.2596,50.3016,50.2596,50.2764,57952.0
2018-07-27 15:20:00,59.86,59.89,59.84,59.86,41345.0,50.2764,50.3016,50.2596,50.2764,41345.0
2018-07-27 15:30:00,59.87,59.93,59.86,59.86,40300.0,50.2848,50.3352,50.2764,50.2764,40300.0
2018-07-27 15:40:00,59.86,59.99,59.84,59.89,95834.0,50.2764,50.3856,50.2596,50.3016,95834.0
2018-07-27 15:50:00,59.88,59.93,59.87,59.89,189258.0,50.2932,50.3352,50.2848,50.3016,189258.0
2018-07-30 09:30:00,59.86,60.06,59.86,59.94,62650.0,50.2764,50.4444,50.2764,50.3436,62650.0
2018-07-30 09:40:00,59.93,60.07,59.92,60.05,30492.0,50.3352,50.4528,50.3268,50.436,30492.0
2018-07-30 09:50:00,60.07,60.09,59.96,60.06,30449.0,50.4528,50.4696,50.3604,50.4444,30449.0
2018-07-30 10:00:00,60.05,60.06,59.91,59.95,15973.0,50.436,50.4444,50.3184,50.352,15973.0
2018-07-30 10:10:00,59.93,60.13,59.92,60.11,152081.0,50.3352,50.5032,50.3268,50.4864,152081.0
2018-07-30 10:20:00,60.11,60.12,59.96,60.05,74855.0,50.4864,50.4948,50.3604,50.436,74855.0
2018-07-30 10:30:00,60.05,60.05,59.93,60.0,38948.0,50.436,50.436,50.3352,50.394,38948.0
2018-07-30 10:40:00,60.01,60.08,59.98,60.04,129924.0,50.4024,50.4612,50.3772,50.4276,129924.0
2018-07-30 10:50:00,60.05,60.09,60.02,60.08,54555.0,50.436,50.4696,50.4108,50.4612,54555.0
2018-07-30 11:00:00,60.06,60.14,60.06,60.11,43058.0,50.4444,50.5116,50.4444,50.4864,43058.0
2018-07-30 11:10:00,60.11,60.14,60.1,60.12,30888.0,50.4864,50.5116,50.478,50.4948,30888.0
2018-07-30 11:20:00,60.14,60.17,60.09,60.15,42301.0,50.5116,50.5368,50.4696,50.52,42301.0
2018-07-30 11:30:00,60.16,60.17,59.95,59.98,41542.0,50.5284,50.5368,50.352,50.3772,41542.0
2018-07-30 11:40:00,59.96,60.02,59.95,59.99,28173.0,50.3604,50.4108,50.352,50.3856,28173.0
2018-07-30 11:50:00,59.99,60.03,59.96,59.97,14173.0,50.3856,50.4192,50.3604,50.3688,14173.0
2018-07-30 12:00:00,59.96,59.96,59.87,59.88,19231.0,50.3604,50.3604,50.2848,50.2932,19231.0
2018-07-30 12:10:00,59.89,59.89,59.73,59.74,21725.0,50.3016,50.3016,50.1673,50.1757,21725.0
2018-07-30 12:20:00,59.74,59.77,59.69,59.74,31335.0,50.1757,50.2008,50.1337,50.1757,31335.0
2018-07-30 12:30:00,59.75,59.76,59.71,59.72,19432.0,50.1841,50.1924,50.1505,50.1589,19432.0
2018-07-30 12:40:00,59.72,59.76,59.67,59.75,35315.0,50.1589,50.1924,50.1169,50.1841,35315.0
2018-07-30 12:50:00,59.75,59.82,59.72,59.81,36572.0,50.1841,50.2428,50.1589,50.2344,36572.0
2018-07-30 13:00:00,59.81,59.81,59.72,59.78,30282.0,50.2344,50.2344,50.1589,50.2092,30282.0
2018-07-30 13:10:00,59.79,59.8,59.74,59.74,27492.0,50.2176,50.226,50.1757,50.1757,27492.0
2018-07-30 13:20:00,59.73,59.74,59.69,59.69,32076.0,50.1673,50.1757,50.1337,50.1337,32076.0
2018-07-30 13:30:00,59.68,59.74,59.66,59.73,13975.0,50.1253,50.1757,50.1085,50.1673,13975.0
2018-07-30 13:40:00,59.73,59.79,59.72,59.76,24702.0,50.1673,50.2176,50.1589,50.1924,24702.0
2018-07-30 13:50:00,59.76,59.78,59.72,59.75,24490.0,50.1924,50.2092,50.1589,50.1841,24490.0
2018-07-30 14:00:00,59.75,59.77,59.71,59.72,18413.0,50.1841,50.2008,50.1505,50.1589,18413.0
2018-07-30 14:10:00,59.71,59.73,59.67,59.73,16064.0,50.1505,50.1673,50.1169,50.1673,16064.0
2018-07-30 14:20:00,59.73,59.73,59.7,59.71,24632.0,50.1673,50.1673,50.1421,50.1505,24632.0
2018-07-30 14:30:00,59.7,59.76,59.7,59.7,16876.0,50.1421,50.1924,50.1421,50.1421,16876.0
2018-07-30 14:40:00,59.71,59.73,59.63,59.63,28881.0,50.1505,50.1673,50.0833,50.0833,28881.0
2018-07-30 14:50:00,59.63,59.64,59.57,59.59,25608.0,50.0833,50.0917,50.0329,50.0497,25608.0
2018-07-30 15:00:00,59.59,59.59,59.41,59.43,46580.0,50.0497,50.0497,49.8985,49.9153,46580.0
2018-07-30 15:10:00,59.43,59.49,59.42,59.48,51945.0,49.9153,49.9657,49.9069,49.9573,51945.0
2018-07-30 15:20:00,59.48,59.55,59.44,59.44,41827.0,49.9573,50.0161,49.9237,49.9237,41827.0
2018-07-30 15:30:00,59.44,59.51,59.42,59.48,48151.0,49.9237,49.9825,49.9069,49.9573,48151.0
2018-07-30 15:40:00,59.48,59.49,59.34,59.35,94619.0,49.9573,49.9657,49.8397,49.8481,94619.0
2018-07-30 15:50:00,59.35,59.45,59.34,59.42,219540.0,49.8481,49.9321,49.8397,49.9069,219540.0
2018-07-31 09:30:00,59.67,59.67,59.26,59.42,99131.0,50.1169,50.1169,49.7725,49.9069,99131.0
2018-07-31 09:40:00,59.4,59.45,59.29,59.41,33479.0,49.8901,49.9321,49.7977,49.8985,33479.0
2018-07-31 09:50:00,59.4,59.4,59.22,59.25,55144.0,49.8901,49.8901,49.7389,49.7641,55144.0
2018-07-31 10:00:00,59.24,59.33,59.19,59.22,66586.0,49.7557,49.8313,49.7137,49.7389,66586.0
2018-07-31 10:10:00,59.22,59.32,59.21,59.23,69997.0,49.7389,49.8229,49.7305,49.7473,69997.0
2018-07-31 10:20:00,59.23,59.3,59.21,59.3,56580.0,49.7473,49.8061,49.7305,49.8061,56580.0
2018-07-31 10:30:00,59.3,59.37,59.29,59.36,49850.0,49.8061,49.8649,49.7977,49.8565,49850.0
2018-07-31 10:40:00,59.37,59.37,59.22,59.25,42141.0,49.8649,49.8649,49.7389,49.7641,42141.0
2018-07-31 10:50:00,59.26,59.32,59.23,59.3,97319.0,49.7725,49.8229,49.7473,49.8061,97319.0
2018-07-31 11:00:00,59.31,59.39,59.29,59.35,58911.0,49.8145,49.8817,49.7977,49.8481,58911.0
2018-07-31 11:10:00,59.34,59.37,59.32,59.34,41629.0,49.8397,49.8649,49.8229,49.8397,41629.0
2018-07-31 11:20:00,59.35,59.4,59.32,59.33,47601.0,49.8481,49.8901,49.8229,49.8313,47601.0
2018-07-31 11:30:00,59.33,59.39,59.32,59.35,29116.0,49.8313,49.8817,49.8229,49.8481,29116.0
2018-07-31 11:40:00,59.35,59.38,59.33,59.36,26223.0,49.8481,49.8733,49.8313,49.8565,26223.0
2018-07-31 11:50:00,59.36,59.37,59.29,59.3,32524.0,49.8565,49.8649,49.7977,49.8061,32524.0
2018-07-31 12:00:00,59.3,59.33,59.27,59.33,43966.0,49.8061,49.8313,49.7809,49.8313,43966.0
2018-07-31 12:10:00,59.32,59.35,59.28,59.34,36784.0,49.8229,49.8481,49.7893,49.8397,36784.0
2018-07-31 12:20:00,59.35,59.35,59.28,59.34,65642.0,49.8481,49.8481,49.7893,49.8397,65642.0
2018-07-31 12:30:00,59.34,59.36,59.32,59.34,41535.0,49.8397,49.8565,49.8229,49.8397,41535.0
2018-07-31 12:40:00,59.34,59.41,59.34,59.37,128337.0,49.8397,49.8985,49.8397,49.8649,128337.0
2018-07-31 12:50:00,59.37,59.38,59.31,59.33,32550.0,49.8649,49.8733,49.8145,49.8313,32550.0
2018-07-31 13:00:00,59.33,59.46,59.33,59.45,80254.0,49.8313,49.9405,49.8313,49.9321,80254.0
2018-07-31 13:10:00,59.44,59.47,59.4,59.45,42982.0,49.9237,49.9489,49.8901,49.9321,42982.0
2018-07-31 13:20:00,59.44,59.5,59.44,59.5,39288.0,49.9237,49.9741,49.9237,49.9741,39288.0
2018-07-31 13:30:00,59.5,59.6,59.49,59.56,59029.0,49.9741,50.0581,49.9657,50.0245,59029.0
2018-07-31 13:40:00,59.55,59.59,59.51,59.56,28131.0,50.0161,50.0497,49.9825,50.0245,28131.0
2018-07-31 13:50:00,59.55,59.61,59.52,59.58,32606.0,50.0161,50.0665,49.9909,50.0413,32606.0
2018-07-31 14:00:00,59.57,59.58,59.47,59.48,25045.0,50.0329,50.0413,49.9489,49.9573,25045.0
2018-07-31 14:10:00,59.47,59.56,59.46,59.49,26131.0,49.9489,50.0245,49.9405,49.9657,26131.0
2018-07-31 14:20:00,59.49,59.53,59.44,59.53,22435.0,49.9657,49.9993,49.9237,49.9993,22435.0
2018-07-31 14:30:00,59.53,59.56,59.51,59.55,34035.0,49.9993,50.0245,49.9825,50.0161,34035.0
2018-07-31 14:40:00,59.55,59.61,59.53,59.61,34280.0,50.0161,50.0665,49.9993,50.0665,34280.0
2018-07-31 14:50:00,59.61,59.7,59.6,59.62,131666.0,50.0665,50.1421,50.0581,50.0749,131666.0
2018-07-31 15:00:00,59.62,59.66,59.6,59.64,94263.0,50.0749,50.1085,50.0581,50.0917,94263.0
2018-07-31 15:10:00,59.64,59.76,59.63,59.75,91031.0,50.0917,50.1924,50.0833,50.1841,91031.0
2018-07-31 15:20:00,59.75,59.77,59.73,59.77,147894.0,50.1841,50.2008,50.1673,50.2008,147894.0
2018-07-31 15:30:00,59.77,59.81,59.76,59.79,68709.0,50.2008,50.2344,50.1924,50.2176,68709.0
2018-07-31 15:40:00,59.79,59.87,59.75,59.79,158483.0,50.2176,50.2848,50.1841,50.2176,158483.0
2018-07-31 15:50:00,59.79,60.07,59.76,60.0,547323.0,50.2176,50.4528,50.1924,50.394,547323.0
2018-08-01 09:30:00,60.01,60.39,60.01,60.07,67635.0,50.4024,50.7216,50.4024,50.4528,67635.0
2018-08-01 09:40:00,60.12,60.24,60.11,60.18,40934.0,50.4948,50.5956,50.4864,50.5452,40934.0
2018-08-01 09:50:00,60.18,60.18,60.02,60.1,71184.0,50.5452,50.5452,50.4108,50.478,71184.0
2018-08-01 10:00:00,60.11,60.24,60.05,60.15,69415.0,50.4864,50.5956,50.436,50.52,69415.0
2018-08-01 10:10:00,60.14,60.2,60.11,60.11,78478.0,50.5116,50.562,50.4864,50.4864,78478.0
2018-08-01 10:20:00,60.11,60.25,60.1,60.17,111940.0,50.4864,50.604,50.478,50.5368,111940.0
2018-08-01 10:30:00,60.19,60.36,60.18,60.19,113655.0,50.5536,50.6964,50.5452,50.5536,113655.0
2018-08-01 10:40:00,60.21,60.3,60.16,60.2,55318.0,50.5704,50.646,50.5284,50.562,55318.0
2018-08-01 10:50:00,60.19,60.21,59.98,60.0,46096.0,50.5536,50.5704,50.3772,50.394,46096.0
2018-08-01 11:00:00,60.01,60.02,59.97,59.99,36726.0,50.4024,50.4108,50.3688,50.3856,36726.0
2018-08-01 11:10:00,60.0,60.04,59.98,60.04,24769.0,50.394,50.4276,50.3772,50.4276,24769.0
2018-08-01 11:20:00,60.03,60.08,59.97,60.05,30041.0,50.4192,50.4612,50.3688,50.436,30041.0
2018-08-01 11:30:00,60.04,60.04,59.87,59.92,33961.0,50.4276,50.4276,50.2848,50.3268,33961.0
2018-08-01 11:40:00,59.92,59.98,59.89,59.97,24422.0,50.3268,50.3772,50.3016,50.3688,24422.0
2018-08-01 11:50:00,59.96,59.97,59.91,59.92,30461.0,50.3604,50.3688,50.3184,50.3268,30461.0
2018-08-01 12:00:00,59.92,59.93,59.81,59.83,39534.0,50.3268,50.3352,50.2344,50.2512,39534.0
2018-08-01 12:10:00,59.83,59.89,59.83,59.86,20402.0,50.2512,50.3016,50.2512,50.2764,20402.0
2018-08-01 12:20:00,59.86,59.87,59.82,59.83,22919.0,50.2764,50.2848,50.2428,50.2512,22919.0
2018-08-01 12:30:00,59.84,59.84,59.78,59.81,35924.0,50.2596,50.2596,50.2092,50.2344,35924.0
2018-08-01 12:40:00,59.8,59.89,59.79,59.88,22641.0,50.226,50.3016,50.2176,50.2932,22641.0
2018-08-01 12:50:00,59.88,59.96,59.88,59.95,26560.0,50.2932,50.3604,50.2932,50.352,26560.0
2018-08-01 13:00:00,59.95,60.03,59.94,60.02,67077.0,50.352,50.4192,50.3436,50.4108,67077.0
2018-08-01 13:10:00,60.03,60.1,60.01,60.1,49308.0,50.4192,50.478,50.4024,50.478,49308.0
2018-08-01 13:20:00,60.1,60.17,60.1,60.11,42145.0,50.478,50.5368,50.478,50.4864,42145.0
2018-08-01 13:30:00,60.11,60.19,60.1,60.18,47142.0,50.4864,50.5536,50.478,50.5452,47142.0
2018-08-01 13:40:00,60.17,60.25,60.14,60.22,35533.0,50.5368,50.604,50.5116,50.5788,35533.0
2018-08-01 13:50:00,60.24,60.31,60.23,60.31,57101.0,50.5956,50.6544,50.5872,50.6544,57101.0
2018-08-01 14:00:00,60.29,60.38,60.26,60.36,142777.0,50.6376,50.7132,50.6124,50.6964,142777.0
2018-08-01 14:10:00,60.35,60.41,60.29,60.34,49185.0,50.688,50.7384,50.6376,50.6796,49185.0
2018-08-01 14:20:00,60.34,60.36,60.27,60.31,48773.0,50.6796,50.6964,50.6208,50.6544,48773.0
2018-08-01 14:30:00,60.32,60.4,60.29,60.38,58027.0,50.6628,50.73,50.6376,50.7132,58027.0
2018-08-01 14:40:00,60.38,60.4,60.37,60.38,44359.0,50.7132,50.73,50.7048,50.7132,44359.0
2018-08-01 14:50:00,60.38,60.49,60.36,60.46,65979.0,50.7132,50.8056,50.6964,50.7804,65979.0
2018-08-01 15:00:00,60.46,60.54,60.46,60.54,95291.0,50.7804,50.8476,50.7804,50.8476,95291.0
2018-08-01 15:10:00,60.55,60.56,60.46,60.5,109264.0,50.856,50.8644,50.7804,50.814,109264.0
2018-08-01 15:20:00,60.49,60.57,60.49,60.55,73064.0,50.8056,50.8728,50.8056,50.856,73064.0
2018-08-01 15:30:00,60.54,60.63,60.54,60.59,53214.0,50.8476,50.9232,50.8476,50.8896,53214.0
2018-08-01 15:40:00,60.58,60.61,60.55,60.55,125089.0,50.8812,50.9064,50.856,50.856,125089.0
2018-08-01 15:50:00,60.55,60.58,60.47,60.53,298911.0,50.856,50.8812,50.7888,50.8392,298911.0
2018-08-02 09:30:00,60.41,60.73,60.39,60.47,91538.0,50.7384,51.0072,50.7216,50.7888,91538.0
2018-08-02 09:40:00,60.47,60.73,60.46,60.72,80617.0,50.7888,51.0072,50.7804,50.9988,80617.0
2018-08-02 09:50:00,60.71,60.9,60.67,60.84,74216.0,50.9904,51.1499,50.9568,51.0995,74216.0
2018-08-02 10:00:00,60.82,61.07,60.76,61.06,90029.0,51.0827,51.2927,51.0324,51.2843,90029.0
2018-08-02 10:10:00,61.05,61.26,61.05,61.17,88531.0,51.2759,51.4523,51.2759,51.3767,88531.0
2018-08-02 10:20:00,61.19,61.42,61.18,61.38,74871.0,51.3935,51.5867,51.3851,51.5531,74871.0
2018-08-02 10:30:00,61.39,61.45,61.31,61.34,63202.0,51.5615,51.6119,51.4943,51.5195,63202.0
2018-08-02 10:40:00,61.35,61.37,61.12,61.19,70760.0,51.5279,51.5447,51.3347,51.3935,70760.0
2018-08-02 10:50:00,61.2,61.21,61.06,61.1,43891.0,51.4019,51.4103,51.2843,51.3179,43891.0
2018-08-02 11:00:00,61.11,61.28,61.11,61.25,64199.0,51.3263,51.4691,51.3263,51.4439,64199.0
2018-08-02 11:10:00,61.26,61.37,61.24,61.26,62870.0,51.4523,51.5447,51.4355,51.4523,62870.0
2018-08-02 11:20:00,61.27,61.29,61.17,61.18,104527.0,51.4607,51.4775,51.3767,51.3851,104527.0
2018-08-02 11:30:00,61.18,61.21,61.12,61.2,63222.0,51.3851,51.4103,51.3347,51.4019,63222.0
2018-08-02 11:40:00,61.21,61.34,61.18,61.3,79652.0,51.4103,51.5195,51.3851,51.4859,79652.0
2018-08-02 11:50:00,61.3,61.32,61.24,61.27,47118.0,51.4859,51.5027,51.4355,51.4607,47118.0
2018-08-02 12:00:00,61.26,61.43,61.24,61.36,99814.0,51.4523,51.5951,51.4355,51.5363,99814.0
2018-08-02 12:10:00,61.36,61.4,61.27,61.37,68742.0,51.5363,51.5699,51.4607,51.5447,68742.0
2018-08-02 12:20:00,61.38,61.53,61.37,61.51,48059.0,51.5531,51.6791,51.5447,51.6623,48059.0
2018-08-02 12:30:00,61.51,61.52,61.43,61.52,57675.0,51.6623,51.6707,51.5951,51.6707,57675.0
2018-08-02 12:40:00,61.51,61.59,61.49,61.58,76393.0,51.6623,51.7295,51.6455,51.7211,76393.0
2018-08-02 12:50:00,61.58,61.62,61.57,61.58,34240.0,51.7211,51.7547,51.7127,51.7211,34240.0
2018-08-02 13:00:00,61.59,61.59,61.52,61.55,29839.0,51.7295,51.7295,51.6707,51.6959,29839.0
2018-08-02 13:10:00,61.56,61.66,61.55,61.65,46670.0,51.7043,51.7883,51.6959,51.7799,46670.0
2018-08-02 13:20:00,61.65,61.7,61.63,61.65,68211.0,51.7799,51.8219,51.7631,51.7799,68211.0
2018-08-02 13:30:00,61.64,61.77,61.63,61.73,80011.0,51.7715,51.8806,51.7631,51.8471,80011.0
2018-08-02 13:40:00,61.74,61.78,61.73,61.75,34793.0,51.8555,51.889,51.8471,51.8639,34793.0
2018-08-02 13:50:00,61.76,61.78,61.72,61.73,33126.0,51.8723,51.889,51.8387,51.8471,33126.0
2018-08-02 14:00:00,61.72,61.76,61.64,61.65,57584.0,51.8387,51.8723,51.7715,51.7799,57584.0
2018-08-02 14:10:00,61.64,61.65,61.54,61.54,81953.0,51.7715,51.7799,51.6875,51.6875,81953.0
2018-08-02 14:20:00,61.55,61.55,61.47,61.52,71620.0,51.6959,51.6959,51.6287,51.6707,71620.0
2018-08-02 14:30:00,61.53,61.65,61.52,61.65,37634.0,51.6791,51.7799,51.6707,51.7799,37634.0
2018-08-02 14:40:00,61.65,61.68,61.59,61.61,91987.0,51.7799,51.8051,51.7295,51.7463,91987.0
2018-08-02 14:50:00,61.62,61.75,61.61,61.75,40475.0,51.7547,51.8639,51.7463,51.8639,40475.0
2018-08-02 15:00:00,61.74,61.75,61.65,61.66,39617.0,51.8555,51.8639,51.7799,51.7883,39617.0
2018-08-02 15:10:00,61.66,61.69,61.62,61.68,42484.0,51.7883,51.8135,51.7547,51.8051,42484.0
2018-08-02 15:20:00,61.69,61.69,61.61,61.61,73615.0,51.8135,51.8135,51.7463,51.7463,73615.0
2018-08-02 15:30:00,61.62,61.65,61.58,61.63,98611.0,51.7547,51.7799,51.7211,51.7631,98611.0
2018-08-02 15:40:00,61.63,61.69,61.61,61.67,138822.0,51.7631,51.8135,51.7463,51.7967,138822.0
2018-08-02 15:50:00,61.66,61.67,61.6,61.67,301885.0,51.7883,51.7967,51.7379,51.7967,301885.0
2018-08-03 09:30:00,61.5,61.63,61.31,61.31,49847.0,51.6539,51.7631,51.4943,51.4943,49847.0
2018-08-03 09:40:00,61.33,61.39,61.21,61.26,36355.0,51.5111,51.5615,51.4103,51.4523,36355.0
2018-08-03 09:50:00,61.23,61.25,61.0,61.08,213310.0,51.4271,51.4439,51.2339,51.3011,213310.0
2018-08-03 10:00:00,61.08,61.14,60.93,60.94,183416.0,51.3011,51.3515,51.1751,51.1835,183416.0
2018-08-03 10:10:00,60.93,61.25,60.85,61.25,54041.0,51.1751,51.4439,51.1079,51.4439,54041.0
2018-08-03 10:20:00,61.24,61.29,61.18,61.18,30767.0,51.4355,51.4775,51.3851,51.3851,30767.0
2018-08-03 10:30:00,61.17,61.19,61.12,61.16,21470.0,51.3767,51.3935,51.3347,51.3683,21470.0
2018-08-03 10:40:00,61.17,61.17,61.04,61.05,32016.0,51.3767,51.3767,51.2675,51.2759,32016.0
2018-08-03 10:50:00,61.05,61.06,60.99,61.02,37343.0,51.2759,51.2843,51.2255,51.2507,37343.0
2018-08-03 11:00:00,61.02,61.13,61.02,61.09,91338.0,51.2507,51.3431,51.2507,51.3095,91338.0
2018-08-03 11:10:00,61.09,61.12,61.02,61.07,72792.0,51.3095,51.3347,51.2507,51.2927,72792.0
2018-08-03 11:20:00,61.07,61.11,61.05,61.09,35967.0,51.2927,51.3263,51.2759,51.3095,35967.0
2018-08-03 11:30:00,61.09,61.19,61.06,61.19,48632.0,51.3095,51.3935,51.2843,51.3935,48632.0
2018-08-03 11:40:00,61.19,61.29,61.18,61.27,35034.0,51.3935,51.4775,51.3851,51.4607,35034.0
2018-08-03 11:50:00,61.27,61.27,61.15,61.16,50842.0,51.4607,51.4607,51.3599,51.3683,50842.0
2018-08-03 12:00:00,61.17,61.34,61.16,61.31,65436.0,51.3767,51.5195,51.3683,51.4943,65436.0
2018-08-03 12:10:00,61.31,61.49,61.3,61.47,50119.0,51.4943,51.6455,51.4859,51.6287,50119.0
2018-08-03 12:20:00,61.47,61.5,61.42,61.43,23886.0,51.6287,51.6539,51.5867,51.5951,23886.0
2018-08-03 12:30:00,61.44,61.44,61.33,61.34,35065.0,51.6035,51.6035,51.5111,51.5195,35065.0
2018-08-03 12:40:00,61.34,61.34,61.23,61.23,37437.0,51.5195,51.5195,51.4271,51.4271,37437.0
2018-08-03 12:50:00,61.23,61.26,61.21,61.23,63963.0,51.4271,51.4523,51.4103,51.4271,63963.0
2018-08-03 13:00:00,61.23,61.29,61.18,61.29,69271.0,51.4271,51.4775,51.3851,51.4775,69271.0
2018-08-03 13:10:00,61.28,61.32,61.25,61.32,26600.0,51.4691,51.5027,51.4439,51.5027,26600.0
2018-08-03 13:20:00,61.32,61.42,61.3,61.41,59444.0,51.5027,51.5867,51.4859,51.5783,59444.0
2018-08-03 13:30:00,61.42,61.44,61.38,61.44,17337.0,51.5867,51.6035,51.5531,51.6035,17337.0
2018-08-03 13:40:00,61.44,61.45,61.41,61.43,22087.0,51.6035,51.6119,51.5783,51.5951,22087.0
2018-08-03 13:50:00,61.43,61.46,61.42,61.45,20747.0,51.5951,51.6203,51.5867,51.6119,20747.0
2018-08-03 14:00:00,61.44,61.49,61.43,61.48,34166.0,51.6035,51.6455,51.5951,51.6371,34166.0
2018-08-03 14:10:00,61.48,61.68,61.48,61.67,151085.0,51.6371,51.8051,51.6371,51.7967,151085.0
2018-08-03 14:20:00,61.67,61.73,61.65,61.7,31197.0,51.7967,51.8471,51.7799,51.8219,31197.0
2018-08-03 14:30:00,61.7,61.72,61.61,61.64,45069.0,51.8219,51.8387,51.7463,51.7715,45069.0
2018-08-03 14:40:00,61.64,61.64,61.56,61.56,42613.0,51.7715,51.7715,51.7043,51.7043,42613.0
2018-08-03 14:50:00,61.57,61.58,61.55,61.55,25898.0,51.7127,51.7211,51.6959,51.6959,25898.0
2018-08-03 15:00:00,61.55,61.58,61.51,61.51,125220.0,51.6959,51.7211,51.6623,51.6623,125220.0
2018-08-03 15:10:00,61.52,61.53,61.4,61.45,43497.0,51.6707,51.6791,51.5699,51.6119,43497.0
2018-08-03 15:20:00,61.45,61.45,61.35,61.36,54743.0,51.6119,51.6119,51.5279,51.5363,54743.0
2018-08-03 15:30:00,61.36,61.44,61.35,61.43,60731.0,51.5363,51.6035,51.5279,51.5951,60731.0
2018-08-03 15:40:00,61.43,61.51,61.42,61.43,98055.0,51.5951,51.6623,51.5867,51.5951,98055.0
2018-08-03 15:50:00,61.44,61.53,61.44,61.53,287971.0,51.6035,51.6791,51.6035,51.6791,287971.0
2018-08-06 09:30:00,61.54,61.66,61.41,61.62,53204.0,51.6875,51.7883,51.5783,51.7547,53204.0
2018-08-06 09:40:00,61.61,61.65,61.47,61.57,41092.0,51.7463,51.7799,51.6287,51.7127,41092.0
2018-08-06 09:50:00,61.61,61.65,61.54,61.61,14313.0,51.7463,51.7799,51.6875,51.7463,14313.0
2018-08-06 10:00:00,61.6,61.68,61.55,61.64,26246.0,51.7379,51.8051,51.6959,51.7715,26246.0
2018-08-06 10:10:00,61.64,61.71,61.55,61.63,29871.0,51.7715,51.8303,51.6959,51.7631,29871.0
2018-08-06 10:20:00,61.62,61.65,61.48,61.48,19220.0,51.7547,51.7799,51.6371,51.6371,19220.0
2018-08-06 10:30:00,61.49,61.54,61.44,61.53,10114.0,51.6455,51.6875,51.6035,51.6791,10114.0
2018-08-06 10:40:00,61.52,61.57,61.5,61.51,62108.0,51.6707,51.7127,51.6539,51.6623,62108.0
2018-08-06 10:50:00,61.51,61.62,61.48,61.6,76223.0,51.6623,51.7547,51.6371,51.7379,76223.0
2018-08-06 11:00:00,61.61,61.63,61.53,61.59,35358.0,51.7463,51.7631,51.6791,51.7295,35358.0
2018-08-06 11:10:00,61.57,61.61,61.45,61.46,22795.0,51.7127,51.7463,51.6119,51.6203,22795.0
2018-08-06 11:20:00,61.47,61.49,61.42,61.43,40455.0,51.6287,51.6455,51.5867,51.5951,40455.0
2018-08-06 11:30:00,61.45,61.47,61.39,61.47,25368.0,51.6119,51.6287,51.5615,51.6287,25368.0
2018-08-06 11:40:00,61.47,61.51,61.44,61.51,16574.0,51.6287,51.6623,51.6035,51.6623,16574.0
2018-08-06 11:50:00,61.52,61.52,61.43,61.45,31819.0,51.6707,51.6707,51.5951,51.6119,31819.0
2018-08-06 12:00:00,61.45,61.54,61.45,61.52,16681.0,51.6119,51.6875,51.6119,51.6707,16681.0
2018-08-06 12:10:00,61.54,61.56,61.48,61.48,42048.0,51.6875,51.7043,51.6371,51.6371,42048.0
2018-08-06 12:20:00,61.48,61.52,61.48,61.52,36798.0,51.6371,51.6707,51.6371,51.6707,36798.0
2018-08-06 12:30:00,61.51,61.58,61.48,61.57,25131.0,51.6623,51.7211,51.6371,51.7127,25131.0
2018-08-06 12:40:00,61.57,61.57,61.52,61.57,18535.0,51.7127,51.7127,51.6707,51.7127,18535.0
2018-08-06 12:50:00,61.57,61.59,61.49,61.57,84512.0,51.7127,51.7295,51.6455,51.7127,84512.0
2018-08-06 13:00:00,61.57,61.64,61.54,61.64,46469.0,51.7127,51.7715,51.6875,51.7715,46469.0
2018-08-06 13:10:00,61.64,61.64,61.6,61.62,18635.0,51.7715,51.7715,51.7379,51.7547,18635.0
2018-08-06 13:20:00,61.62,61.62,61.46,61.46,63071.0,51.7547,51.7547,51.6203,51.6203,63071.0
2018-08-06 13:30:00,61.47,61.47,61.41,61.45,17861.0,51.6287,51.6287,51.5783,51.6119,17861.0
2018-08-06 13:40:00,61.44,61.44,61.36,61.38,7643.0,51.6035,51.6035,51.5363,51.5531,7643.0
2018-08-06 13:50:00,61.37,61.38,61.29,61.3,35356.0,51.5447,51.5531,51.4775,51.4859,35356.0
2018-08-06 14:00:00,61.29,61.32,61.26,61.29,44654.0,51.4775,51.5027,51.4523,51.4775,44654.0
2018-08-06 14:10:00,61.29,61.35,61.29,61.31,30665.0,51.4775,51.5279,51.4775,51.4943,30665.0
2018-08-06 14:20:00,61.32,61.38,61.31,61.37,27904.0,51.5027,51.5531,51.4943,51.5447,27904.0
2018-08-06 14:30:00,61.37,61.42,61.36,61.42,18015.0,51.5447,51.5867,51.5363,51.5867,18015.0
2018-08-06 14:40:00,61.42,61.42,61.35,61.36,19961.0,51.5867,51.5867,51.5279,51.5363,19961.0
2018-08-06 14:50:00,61.36,61.36,61.3,61.32,21481.0,51.5363,51.5363,51.4859,51.5027,21481.0
2018-08-06 15:00:00,61.32,61.33,61.3,61.3,25110.0,51.5027,51.5111,51.4859,51.4859,25110.0
2018-08-06 15:10:00,61.3,61.35,61.29,61.35,22097.0,51.4859,51.5279,51.4775,51.5279,22097.0
2018-08-06 15:20:00,61.35,61.36,61.32,61.35,24036.0,51.5279,51.5363,51.5027,51.5279,24036.0
2018-08-06 15:30:00,61.36,61.36,61.32,61.36,37467.0,51.5363,51.5363,51.5027,51.5363,37467.0
2018-08-06 15:40:00,61.35,61.45,61.35,61.39,96427.0,51.5279,51.6119,51.5279,51.5615,96427.0
2018-08-06 15:50:00,61.4,61.44,61.35,61.42,221803.0,51.5699,51.6035,51.5279,51.5867,221803.0
2018-08-07 09:30:00,61.48,61.57,61.31,61.56,54035.0,51.6371,51.7127,51.4943,51.7043,54035.0
2018-08-07 09:40:00,61.56,61.63,61.52,61.58,32514.0,51.7043,51.7631,51.6707,51.7211,32514.0
2018-08-07 09:50:00,61.6,61.67,61.52,61.65,34083.0,51.7379,51.7967,51.6707,51.7799,34083.0
2018-08-07 10:00:00,61.64,61.68,61.61,61.68,18783.0,51.7715,51.8051,51.7463,51.8051,18783.0
2018-08-07 10:10:00,61.68,61.94,61.68,61.94,67255.0,51.8051,52.0234,51.8051,52.0234,67255.0
2018-08-07 10:20:00,61.94,61.99,61.88,61.97,70559.0,52.0234,52.0654,51.973,52.0486,70559.0
2018-08-07 10:30:00,61.97,62.1,61.85,61.92,88122.0,52.0486,52.1578,51.9478,52.0066,88122.0
2018-08-07 10:40:00,61.92,62.14,61.9,62.13,117052.0,52.0066,52.1914,51.9898,52.183,117052.0
2018-08-07 10:50:00,62.12,62.26,61.96,62.15,83588.0,52.1746,52.2922,52.0402,52.1998,83588.0
2018-08-07 11:00:00,62.15,62.2,62.05,62.05,61516.0,52.1998,52.2418,52.1158,52.1158,61516.0
2018-08-07 11:10:00,62.05,62.07,61.94,61.94,44229.0,52.1158,52.1326,52.0234,52.0234,44229.0
2018-08-07 11:20:00,61.96,62.01,61.94,61.97,44746.0,52.0402,52.0822,52.0234,52.0486,44746.0
2018-08-07 11:30:00,61.97,62.06,61.9,62.03,51797.0,52.0486,52.1242,51.9898,52.099,51797.0
2018-08-07 11:40:00,62.02,62.03,61.93,61.97,97053.0,52.0906,52.099,52.015,52.0486,97053.0
2018-08-07 11:50:00,61.95,61.97,61.76,61.88,79346.0,52.0318,52.0486,51.8723,51.973,79346.0
2018-08-07 12:00:00,61.87,61.93,61.81,61.87,56096.0,51.9646,52.015,51.9142,51.9646,56096.0
2018-08-07 12:10:00,61.88,61.91,61.81,61.84,52337.0,51.973,51.9982,51.9142,51.9394,52337.0
2018-08-07 12:20:00,61.84,61.9,61.77,61.83,83023.0,51.9394,51.9898,51.8806,51.931,83023.0
2018-08-07 12:30:00,61.84,61.87,61.73,61.83,88449.0,51.9394,51.9646,51.8471,51.931,88449.0
2018-08-07 12:40:00,61.83,61.88,61.78,61.83,54458.0,51.931,51.973,51.889,51.931,54458.0
2018-08-07 12:50:00,61.82,61.88,61.76,61.88,84473.0,51.9226,51.973,51.8723,51.973,84473.0
2018-08-07 13:00:00,61.88,61.96,61.84,61.96,69031.0,51.973,52.0402,51.9394,52.0402,69031.0
2018-08-07 13:10:00,61.96,61.97,61.86,61.89,46966.0,52.0402,52.0486,51.9562,51.9814,46966.0
2018-08-07 13:20:00,61.89,61.9,61.8,61.88,59941.0,51.9814,51.9898,51.9058,51.973,59941.0
2018-08-07 13:30:00,61.87,61.93,61.8,61.92,99168.0,51.9646,52.015,51.9058,52.0066,99168.0
2018-08-07 13:40:00,61.93,61.94,61.85,61.9,56656.0,52.015,52.0234,51.9478,51.9898,56656.0
2018-08-07 13:50:00,61.91,61.99,61.88,61.97,102745.0,51.9982,52.0654,51.973,52.0486,102745.0
2018-08-07 14:00:00,61.97,61.98,61.93,61.97,63723.0,52.0486,52.057,52.015,52.0486,63723.0
2018-08-07 14:10:00,61.96,61.98,61.87,61.91,117949.0,52.0402,52.057,51.9646,51.9982,117949.0
2018-08-07 14:20:00,61.91,61.92,61.8,61.86,84676.0,51.9982,52.0066,51.9058,51.9562,84676.0
2018-08-07 14:30:00,61.85,61.85,61.71,61.8,73253.0,51.9478,51.9478,51.8303,51.9058,73253.0
2018-08-07 14:40:00,61.8,61.81,61.74,61.79,81398.0,51.9058,51.9142,51.8555,51.8974,81398.0
2018-08-07 14:50:00,61.79,61.79,61.7,61.78,44618.0,51.8974,51.8974,51.8219,51.889,44618.0
2018-08-07 15:00:00,61.78,61.78,61.71,61.75,26830.0,51.889,51.889,51.8303,51.8639,26830.0
2018-08-07 15:10:00,61.75,61.75,61.7,61.71,34011.0,51.8639,51.8639,51.8219,51.8303,34011.0
2018-08-07 15:20:00,61.7,61.7,61.64,61.65,31933.0,51.8219,51.8219,51.7715,51.7799,31933.0
2018-08-07 15:30:00,61.64,61.75,61.63,61.68,142012.0,51.7715,51.8639,51.7631,51.8051,142012.0
2018-08-07 15:40:00,61.68,61.8,61.63,61.79,278754.0,51.8051,51.9058,51.7631,51.8974,278754.0
2018-08-07 15:50:00,61.79,61.84,61.76,61.82,274990.0,51.8974,51.9394,51.8723,51.9226,274990.0
2018-08-08 09:30:00,61.71,61.94,61.47,61.57,37023.0,51.8303,52.0234,51.6287,51.7127,37023.0
2018-08-08 09:40:00,61.58,61.67,61.49,61.64,118628.0,51.7211,51.7967,51.6455,51.7715,118628.0
2018-08-08 09:50:00,61.64,61.82,61.53,61.76,69118.0,51.7715,51.9226,51.6791,51.8723,69118.0
2018-08-08 10:00:00,61.76,61.91,61.75,61.89,50900.0,51.8723,51.9982,51.8639,51.9814,50900.0
2018-08-08 10:10:00,61.91,61.98,61.88,61.91,38629.0,51.9982,52.057,51.973,51.9982,38629.0
2018-08-08 10:20:00,61.9,61.91,61.79,61.85,48459.0,51.9898,51.9982,51.8974,51.9478,48459.0
2018-08-08 10:30:00,61.85,61.88,61.8,61.83,22804.0,51.9478,51.973,51.9058,51.931,22804.0
2018-08-08 10:40:00,61.83,61.88,61.79,61.87,38636.0,51.931,51.973,51.8974,51.9646,38636.0
2018-08-08 10:50:00,61.88,61.91,61.82,61.82,30813.0,51.973,51.9982,51.9226,51.9226,30813.0
2018-08-08 11:00:00,61.83,61.86,61.81,61.83,32062.0,51.931,51.9562,51.9142,51.931,32062.0
2018-08-08 11:10:00,61.85,61.88,61.83,61.84,24821.0,51.9478,51.973,51.931,51.9394,24821.0
2018-08-08 11:20:00,61.85,61.96,61.81,61.96,89105.0,51.9478,52.0402,51.9142,52.0402,89105.0
2018-08-08 11:30:00,61.96,62.02,61.95,61.95,28647.0,52.0402,52.0906,52.0318,52.0318,28647.0
2018-08-08 11:40:00,61.93,61.98,61.92,61.96,15327.0,52.015,52.057,52.0066,52.0402,15327.0
2018-08-08 11:50:00,61.96,61.96,61.91,61.95,20088.0,52.0402,52.0402,51.9982,52.0318,20088.0
2018-08-08 12:00:00,61.96,61.96,61.92,61.93,11970.0,52.0402,52.0402,52.0066,52.015,11970.0
2018-08-08 12:10:00,61.94,61.96,61.91,61.95,19216.0,52.0234,52.0402,51.9982,52.0318,19216.0
2018-08-08 12:20:00,61.95,61.97,61.9,61.92,22106.0,52.0318,52.0486,51.9898,52.0066,22106.0
2018-08-08 12:30:00,61.92,62.02,61.91,62.02,14477.0,52.0066,52.0906,51.9982,52.0906,14477.0
2018-08-08 12:40:00,62.01,62.02,61.96,61.99,25188.0,52.0822,52.0906,52.0402,52.0654,25188.0
2018-08-08 12:50:00,61.98,61.98,61.91,61.93,21169.0,52.057,52.057,51.9982,52.015,21169.0
2018-08-08 13:00:00,61.93,61.98,61.9,61.97,42448.0,52.015,52.057,51.9898,52.0486,42448.0
2018-08-08 13:10:00,61.97,61.97,61.92,61.93,17924.0,52.0486,52.0486,52.0066,52.015,17924.0
2018-08-08 13:20:00,61.93,61.94,61.89,61.92,28229.0,52.015,52.0234,51.9814,52.0066,28229.0
2018-08-08 13:30:00,61.93,61.93,61.9,61.9,8728.0,52.015,52.015,51.9898,51.9898,8728.0
2018-08-08 13:40:00,61.9,61.94,61.89,61.92,23526.0,51.9898,52.0234,51.9814,52.0066,23526.0
2018-08-08 13:50:00,61.92,61.94,61.9,61.93,41414.0,52.0066,52.0234,51.9898,52.015,41414.0
2018-08-08 14:00:00,61.93,61.93,61.9,61.92,13433.0,52.015,52.015,51.9898,52.0066,13433.0
2018-08-08 14:10:00,61.91,61.94,61.91,61.92,26873.0,51.9982,52.0234,51.9982,52.0066,26873.0
2018-08-08 14:20:00,61.92,61.99,61.91,61.94,29339.0,52.0066,52.0654,51.9982,52.0234,29339.0
2018-08-08 14:30:00,61.95,61.97,61.91,61.92,37735.0,52.0318,52.0486,51.9982,52.0066,37735.0
2018-08-08 14:40:00,61.93,61.94,61.91,61.92,10187.0,52.015,52.0234,51.9982,52.0066,10187.0
2018-08-08 14:50:00,61.91,61.92,61.9,61.92,29226.0,51.9982,52.0066,51.9898,52.0066,29226.0
2018-08-08 15:00:00,61.92,61.96,61.92,61.96,34146.0,52.0066,52.0402,52.0066,52.0402,34146.0
2018-08-08 15:10:00,61.96,61.98,61.94,61.96,22060.0,52.0402,52.057,52.0234,52.0402,22060.0
2018-08-08 15:20:00,61.95,61.97,61.92,61.95,34179.0,52.0318,52.0486,52.0066,52.0318,34179.0
2018-08-08 15:30:00,61.96,61.97,61.9,61.92,44844.0,52.0402,52.0486,51.9898,52.0066,44844.0
2018-08-08 15:40:00,61.92,61.92,61.86,61.87,94627.0,52.0066,52.0066,51.9562,51.9646,94627.0
2018-08-08 15:50:00,61.88,61.92,61.87,61.9,145006.0,51.973,52.0066,51.9646,51.9898,145006.0
2018-08-09 09:30:00,61.94,62.05,61.84,61.92,21700.0,52.0234,52.1158,51.9394,52.0066,21700.0
2018-08-09 09:40:00,61.96,62.02,61.92,61.98,7660.0,52.0402,52.0906,52.0066,52.057,7660.0
2018-08-09 09:50:00,61.99,62.15,61.96,62.11,10776.0,52.0654,52.1998,52.0402,52.1662,10776.0
2018-08-09 10:00:00,62.12,62.18,62.06,62.16,16961.0,52.1746,52.225,52.1242,52.2082,16961.0
2018-08-09 10:10:00,62.15,62.29,62.15,62.28,21745.0,52.1998,52.3174,52.1998,52.309,21745.0
2018-08-09 10:20:00,62.27,62.31,62.22,62.26,20293.0,52.3006,52.3342,52.2586,52.2922,20293.0
2018-08-09 10:30:00,62.27,62.31,62.21,62.3,24576.0,52.3006,52.3342,52.2502,52.3258,24576.0
2018-08-09 10:40:00,62.29,62.33,62.25,62.31,19704.0,52.3174,52.351,52.2838,52.3342,19704.0
2018-08-09 10:50:00,62.31,62.38,62.3,62.37,37603.0,52.3342,52.393,52.3258,52.3846,37603.0
2018-08-09 11:00:00,62.37,62.45,62.36,62.43,31698.0,52.3846,52.4518,52.3762,52.435,31698.0
2018-08-09 11:10:00,62.42,62.49,62.41,62.47,22661.0,52.4266,52.4854,52.4182,52.4686,22661.0
2018-08-09 11:20:00,62.47,62.5,62.41,62.46,24559.0,52.4686,52.4938,52.4182,52.4602,24559.0
2018-08-09 11:30:00,62.45,62.47,62.42,62.42,19332.0,52.4518,52.4686,52.4266,52.4266,19332.0
2018-08-09 11:40:00,62.41,62.45,62.4,62.4,14718.0,52.4182,52.4518,52.4098,52.4098,14718.0
2018-08-09 11:50:00,62.4,62.49,62.37,62.49,51910.0,52.4098,52.4854,52.3846,52.4854,51910.0
2018-08-09 12:00:00,62.5,62.52,62.39,62.5,56050.0,52.4938,52.5106,52.4014,52.4938,56050.0
2018-08-09 12:10:00,62.5,62.53,62.5,62.52,21330.0,52.4938,52.519,52.4938,52.5106,21330.0
2018-08-09 12:20:00,62.52,62.57,62.51,62.56,28785.0,52.5106,52.5526,52.5022,52.5442,28785.0
2018-08-09 12:30:00,62.56,62.7,62.55,62.69,47806.0,52.5442,52.6618,52.5358,52.6534,47806.0
2018-08-09 12:40:00,62.7,62.8,62.68,62.78,63691.0,52.6618,52.7457,52.645,52.7289,63691.0
2018-08-09 12:50:00,62.78,62.87,62.78,62.84,41166.0,52.7289,52.8045,52.7289,52.7793,41166.0
2018-08-09 13:00:00,62.84,62.9,62.83,62.85,42544.0,52.7793,52.8297,52.7709,52.7877,42544.0
2018-08-09 13:10:00,62.85,62.89,62.82,62.84,34995.0,52.7877,52.8213,52.7625,52.7793,34995.0
2018-08-09 13:20:00,62.84,62.87,62.81,62.85,34401.0,52.7793,52.8045,52.7541,52.7877,34401.0
2018-08-09 13:30:00,62.86,62.86,62.74,62.75,34750.0,52.7961,52.7961,52.6954,52.7038,34750.0
2018-08-09 13:40:00,62.74,62.78,62.74,62.78,31564.0,52.6954,52.7289,52.6954,52.7289,31564.0
2018-08-09 13:50:00,62.77,62.79,62.75,62.79,30383.0,52.7206,52.7373,52.7038,52.7373,30383.0
2018-08-09 14:00:00,62.78,62.8,62.71,62.73,39462.0,52.7289,52.7457,52.6702,52.687,39462.0
2018-08-09 14:10:00,62.73,62.77,62.71,62.76,34157.0,52.687,52.7206,52.6702,52.7122,34157.0
2018-08-09 14:20:00,62.76,62.77,62.71,62.72,42926.0,52.7122,52.7206,52.6702,52.6786,42926.0
2018-08-09 14:30:00,62.73,62.76,62.72,62.76,35740.0,52.687,52.7122,52.6786,52.7122,35740.0
2018-08-09 14:40:00,62.75,62.76,62.66,62.66,29839.0,52.7038,52.7122,52.6282,52.6282,29839.0
2018-08-09 14:50:00,62.65,62.65,62.56,62.58,26367.0,52.6198,52.6198,52.5442,52.561,26367.0
2018-08-09 15:00:00,62.57,62.64,62.56,62.62,27688.0,52.5526,52.6114,52.5442,52.5946,27688.0
2018-08-09 15:10:00,62.61,62.66,62.61,62.65,15738.0,52.5862,52.6282,52.5862,52.6198,15738.0
2018-08-09 15:20:00,62.65,62.67,62.62,62.66,23309.0,52.6198,52.6366,52.5946,52.6282,23309.0
2018-08-09 15:30:00,62.66,62.66,62.56,62.6,49581.0,52.6282,52.6282,52.5442,52.5778,49581.0
2018-08-09 15:40:00,62.59,62.62,62.57,62.59,89151.0,52.5694,52.5946,52.5526,52.5694,89151.0
2018-08-09 15:50:00,62.59,62.6,62.51,62.54,232413.0,52.5694,52.5778,52.5022,52.5274,232413.0
2018-08-10 09:30:00,62.18,62.42,61.92,62.25,53195.0,52.225,52.4266,52.0066,52.2838,53195.0
2018-08-10 09:40:00,62.24,62.37,62.24,62.35,21536.0,52.2754,52.3846,52.2754,52.3678,21536.0
2018-08-10 09:50:00,62.35,62.37,62.26,62.3,73419.0,52.3678,52.3846,52.2922,52.3258,73419.0
2018-08-10 10:00:00,62.27,62.27,62.09,62.11,95232.0,52.3006,52.3006,52.1494,52.1662,95232.0
2018-08-10 10:10:00,62.09,62.27,62.09,62.16,22274.0,52.1494,52.3006,52.1494,52.2082,22274.0
2018-08-10 10:20:00,62.16,62.17,62.04,62.09,31872.0,52.2082,52.2166,52.1074,52.1494,31872.0
2018-08-10 10:30:00,62.1,62.14,62.05,62.08,26469.0,52.1578,52.1914,52.1158,52.141,26469.0
2018-08-10 10:40:00,62.08,62.15,62.07,62.09,29960.0,52.141,52.1998,52.1326,52.1494,29960.0
2018-08-10 10:50:00,62.09,62.36,62.08,62.32,47451.0,52.1494,52.3762,52.141,52.3426,47451.0
2018-08-10 11:00:00,62.32,62.41,62.29,62.38,31798.0,52.3426,52.4182,52.3174,52.393,31798.0
2018-08-10 11:10:00,62.38,62.4,62.31,62.39,31800.0,52.393,52.4098,52.3342,52.4014,31800.0
2018-08-10 11:20:00,62.39,62.5,62.38,62.48,31776.0,52.4014,52.4938,52.393,52.477,31776.0
2018-08-10 11:30:00,62.48,62.57,62.45,62.55,21357.0,52.477,52.5526,52.4518,52.5358,21357.0
2018-08-10 11:40:00,62.55,62.57,62.51,62.56,20802.0,52.5358,52.5526,52.5022,52.5442,20802.0
2018-08-10 11:50:00,62.56,62.65,62.54,62.56,33656.0,52.5442,52.6198,52.5274,52.5442,33656.0
2018-08-10 12:00:00,62.55,62.55,62.44,62.45,33638.0,52.5358,52.5358,52.4434,52.4518,33638.0
2018-08-10 12:10:00,62.45,62.48,62.42,62.48,19399.0,52.4518,52.477,52.4266,52.477,19399.0
2018-08-10 12:20:00,62.48,62.53,62.45,62.51,27246.0,52.477,52.519,52.4518,52.5022,27246.0
2018-08-10 12:30:00,62.51,62.52,62.46,62.47,16491.0,52.5022,52.5106,52.4602,52.4686,16491.0
2018-08-10 12:40:00,62.47,62.48,62.42,62.44,20609.0,52.4686,52.477,52.4266,52.4434,20609.0
2018-08-10 12:50:00,62.44,62.49,62.42,62.48,14513.0,52.4434,52.4854,52.4266,52.477,14513.0
2018-08-10 13:00:00,62.48,62.48,62.45,62.46,15582.0,52.477,52.477,52.4518,52.4602,15582.0
2018-08-10 13:10:00,62.47,62.5,62.37,62.38,18164.0,52.4686,52.4938,52.3846,52.393,18164.0
2018-08-10 13:20:00,62.38,62.43,62.38,62.42,16332.0,52.393,52.435,52.393,52.4266,16332.0
2018-08-10 13:30:00,62.42,62.42,62.31,62.31,19596.0,52.4266,52.4266,52.3342,52.3342,19596.0
2018-08-10 13:40:00,62.32,62.33,62.27,62.31,13554.0,52.3426,52.351,52.3006,52.3342,13554.0
2018-08-10 13:50:00,62.32,62.34,62.3,62.33,16644.0,52.3426,52.3594,52.3258,52.351,16644.0
2018-08-10 14:00:00,62.34,62.38,62.31,62.37,17069.0,52.3594,52.393,52.3342,52.3846,17069.0
2018-08-10 14:10:00,62.38,62.45,62.38,62.44,13691.0,52.393,52.4518,52.393,52.4434,13691.0
2018-08-10 14:20:00,62.44,62.45,62.31,62.32,21180.0,52.4434,52.4518,52.3342,52.3426,21180.0
2018-08-10 14:30:00,62.31,62.36,62.28,62.36,16956.0,52.3342,52.3762,52.309,52.3762,16956.0
2018-08-10 14:40:00,62.36,62.37,62.33,62.35,16503.0,52.3762,52.3846,52.351,52.3678,16503.0
2018-08-10 14:50:00,62.35,62.43,62.35,62.37,18985.0,52.3678,52.435,52.3678,52.3846,18985.0
2018-08-10 15:00:00,62.36,62.37,62.31,62.35,21163.0,52.3762,52.3846,52.3342,52.3678,21163.0
2018-08-10 15:10:00,62.35,62.44,62.34,62.44,15010.0,52.3678,52.4434,52.3594,52.4434,15010.0
2018-08-10 15:20:00,62.45,62.59,62.45,62.52,60900.0,52.4518,52.5694,52.4518,52.5106,60900.0
2018-08-10 15:30:00,62.53,62.57,62.51,62.55,73223.0,52.519,52.5526,52.5022,52.5358,73223.0
2018-08-10 15:40:00,62.55,62.56,62.44,62.48,79821.0,52.5358,52.5442,52.4434,52.477,79821.0
2018-08-10 15:50:00,62.48,62.51,62.43,62.44,206878.0,52.477,52.5022,52.435,52.4434,206878.0
2018-08-13 09:30:00,62.38,62.64,62.33,62.5,44509.0,52.393,52.6114,52.351,52.4938,44509.0
2018-08-13 09:40:00,62.52,62.66,62.5,62.62,21383.0,52.5106,52.6282,52.4938,52.5946,21383.0
2018-08-13 09:50:00,62.62,62.84,62.61,62.8,33585.0,52.5946,52.7793,52.5862,52.7457,33585.0
2018-08-13 10:00:00,62.81,62.91,62.71,62.85,33387.0,52.7541,52.8381,52.6702,52.7877,33387.0
2018-08-13 10:10:00,62.84,62.95,62.78,62.85,40251.0,52.7793,52.8717,52.7289,52.7877,40251.0
2018-08-13 10:20:00,62.86,62.92,62.81,62.82,23085.0,52.7961,52.8465,52.7541,52.7625,23085.0
2018-08-13 10:30:00,62.82,62.87,62.77,62.79,22116.0,52.7625,52.8045,52.7206,52.7373,22116.0
2018-08-13 10:40:00,62.78,62.86,62.78,62.82,36417.0,52.7289,52.7961,52.7289,52.7625,36417.0
2018-08-13 10:50:00,62.81,62.82,62.58,62.61,33457.0,52.7541,52.7625,52.561,52.5862,33457.0
2018-08-13 11:00:00,62.62,62.72,62.59,62.61,33387.0,52.5946,52.6786,52.5694,52.5862,33387.0
2018-08-13 11:10:00,62.63,62.63,62.46,62.47,24779.0,52.603,52.603,52.4602,52.4686,24779.0
2018-08-13 11:20:00,62.49,62.55,62.47,62.53,22924.0,52.4854,52.5358,52.4686,52.519,22924.0
2018-08-13 11:30:00,62.52,62.57,62.52,62.57,20070.0,52.5106,52.5526,52.5106,52.5526,20070.0
2018-08-13 11:40:00,62.56,62.63,62.56,62.57,20538.0,52.5442,52.603,52.5442,52.5526,20538.0
2018-08-13 11:50:00,62.57,62.59,62.44,62.44,26545.0,52.5526,52.5694,52.4434,52.4434,26545.0
2018-08-13 12:00:00,62.43,62.45,62.37,62.39,36639.0,52.435,52.4518,52.3846,52.4014,36639.0
2018-08-13 12:10:00,62.39,62.41,62.34,62.34,15915.0,52.4014,52.4182,52.3594,52.3594,15915.0
2018-08-13 12:20:00,62.34,62.34,62.15,62.16,97184.0,52.3594,52.3594,52.1998,52.2082,97184.0
2018-08-13 12:30:00,62.15,62.16,62.07,62.14,28082.0,52.1998,52.2082,52.1326,52.1914,28082.0
2018-08-13 12:40:00,62.16,62.16,62.02,62.02,24161.0,52.2082,52.2082,52.0906,52.0906,24161.0
2018-08-13 12:50:00,62.02,62.07,61.99,62.02,30447.0,52.0906,52.1326,52.0654,52.0906,30447.0
2018-08-13 13:00:00,62.02,62.02,61.93,62.0,34788.0,52.0906,52.0906,52.015,52.0738,34788.0
2018-08-13 13:10:00,62.0,62.12,61.99,62.1,31745.0,52.0738,52.1746,52.0654,52.1578,31745.0
2018-08-13 13:20:00,62.11,62.15,62.07,62.12,26813.0,52.1662,52.1998,52.1326,52.1746,26813.0
2018-08-13 13:30:00,62.13,62.16,62.08,62.09,22692.0,52.183,52.2082,52.141,52.1494,22692.0
2018-08-13 13:40:00,62.07,62.1,62.05,62.06,15983.0,52.1326,52.1578,52.1158,52.1242,15983.0
2018-08-13 13:50:00,62.06,62.11,62.04,62.04,25851.0,52.1242,52.1662,52.1074,52.1074,25851.0
2018-08-13 14:00:00,62.05,62.14,62.04,62.09,24291.0,52.1158,52.1914,52.1074,52.1494,24291.0
2018-08-13 14:10:00,62.1,62.12,62.07,62.07,27730.0,52.1578,52.1746,52.1326,52.1326,27730.0
2018-08-13 14:20:00,62.05,62.19,62.05,62.18,32484.0,52.1158,52.2334,52.1158,52.225,32484.0
2018-08-13 14:30:00,62.18,62.19,62.1,62.11,21620.0,52.225,52.2334,52.1578,52.1662,21620.0
2018-08-13 14:40:00,62.1,62.14,62.09,62.12,23447.0,52.1578,52.1914,52.1494,52.1746,23447.0
2018-08-13 14:50:00,62.1,62.1,62.05,62.07,29351.0,52.1578,52.1578,52.1158,52.1326,29351.0
2018-08-13 15:00:00,62.07,62.11,62.01,62.1,84580.0,52.1326,52.1662,52.0822,52.1578,84580.0
2018-08-13 15:10:00,62.11,62.18,62.1,62.11,34206.0,52.1662,52.225,52.1578,52.1662,34206.0
2018-08-13 15:20:00,62.12,62.13,62.01,62.04,38898.0,52.1746,52.183,52.0822,52.1074,38898.0
2018-08-13 15:30:00,62.04,62.08,61.99,62.06,47525.0,52.1074,52.141,52.0654,52.1242,47525.0
2018-08-13 15:40:00,62.06,62.06,61.98,61.98,67358.0,52.1242,52.1242,52.057,52.057,67358.0
2018-08-13 15:50:00,61.98,62.03,61.93,61.96,214310.0,52.057,52.099,52.015,52.0402,214310.0
2018-08-14 09:30:00,61.92,62.03,61.81,61.9,58864.0,52.0066,52.099,51.9142,51.9898,58864.0
2018-08-14 09:40:00,61.88,61.97,61.8,61.87,29424.0,51.973,52.0486,51.9058,51.9646,29424.0
2018-08-14 09:50:00,61.87,61.97,61.84,61.95,19790.0,51.9646,52.0486,51.9394,52.0318,19790.0
2018-08-14 10:00:00,61.95,62.0,61.85,62.0,26763.0,52.0318,52.0738,51.9478,52.0738,26763.0
2018-08-14 10:10:00,62.02,62.07,61.91,61.93,20954.0,52.0906,52.1326,51.9982,52.015,20954.0
2018-08-14 10:20:00,61.94,62.06,61.94,62.04,11990.0,52.0234,52.1242,52.0234,52.1074,11990.0
2018-08-14 10:30:00,62.05,62.1,61.99,62.07,13435.0,52.1158,52.1578,52.0654,52.1326,13435.0
2018-08-14 10:40:00,62.09,62.14,62.01,62.1,16435.0,52.1494,52.1914,52.0822,52.1578,16435.0
2018-08-14 10:50:00,62.1,62.19,62.09,62.18,49470.0,52.1578,52.2334,52.1494,52.225,49470.0
2018-08-14 11:00:00,62.19,62.25,62.18,62.25,14475.0,52.2334,52.2838,52.225,52.2838,14475.0
2018-08-14 11:10:00,62.26,62.3,62.16,62.16,14570.0,52.2922,52.3258,52.2082,52.2082,14570.0
2018-08-14 11:20:00,62.17,62.34,62.17,62.31,13627.0,52.2166,52.3594,52.2166,52.3342,13627.0
2018-08-14 11:30:00,62.32,62.33,62.26,62.29,8554.0,52.3426,52.351,52.2922,52.3174,8554.0
2018-08-14 11:40:00,62.31,62.35,62.26,62.31,13741.0,52.3342,52.3678,52.2922,52.3342,13741.0
2018-08-14 11:50:00,62.3,62.33,62.22,62.23,14468.0,52.3258,52.351,52.2586,52.267,14468.0
2018-08-14 12:00:00,62.24,62.36,62.23,62.33,19119.0,52.2754,52.3762,52.267,52.351,19119.0
2018-08-14 12:10:00,62.33,62.33,62.25,62.28,16223.0,52.351,52.351,52.2838,52.309,16223.0
2018-08-14 12:20:00,62.28,62.35,62.25,62.35,17602.0,52.309,52.3678,52.2838,52.3678,17602.0
2018-08-14 12:30:00,62.35,62.36,62.32,62.34,9987.0,52.3678,52.3762,52.3426,52.3594,9987.0
2018-08-14 12:40:00,62.34,62.36,62.31,62.31,14867.0,52.3594,52.3762,52.3342,52.3342,14867.0
2018-08-14 12:50:00,62.31,62.4,62.3,62.35,52190.0,52.3342,52.4098,52.3258,52.3678,52190.0
2018-08-14 13:00:00,62.35,62.39,62.28,62.31,25641.0,52.3678,52.4014,52.309,52.3342,25641.0
2018-08-14 13:10:00,62.32,62.37,62.31,62.33,19993.0,52.3426,52.3846,52.3342,52.351,19993.0
2018-08-14 13:20:00,62.33,62.35,62.29,62.35,18155.0,52.351,52.3678,52.3174,52.3678,18155.0
2018-08-14 13:30:00,62.34,62.38,62.33,62.36,9111.0,52.3594,52.393,52.351,52.3762,9111.0
2018-08-14 13:40:00,62.35,62.38,62.32,62.35,38482.0,52.3678,52.393,52.3426,52.3678,38482.0
2018-08-14 13:50:00,62.35,62.45,62.34,62.44,27241.0,52.3678,52.4518,52.3594,52.4434,27241.0
2018-08-14 14:00:00,62.44,62.48,62.44,62.45,21689.0,52.4434,52.477,52.4434,52.4518,21689.0
2018-08-14 14:10:00,62.45,62.51,62.44,62.51,22179.0,52.4518,52.5022,52.4434,52.5022,22179.0
2018-08-14 14:20:00,62.52,62.55,62.48,62.51,35106.0,52.5106,52.5358,52.477,52.5022,35106.0
2018-08-14 14:30:00,62.51,62.55,62.49,62.53,22194.0,52.5022,52.5358,52.4854,52.519,22194.0
2018-08-14 14:40:00,62.52,62.53,62.47,62.48,22097.0,52.5106,52.519,52.4686,52.477,22097.0
2018-08-14 14:50:00,62.48,62.5,62.47,62.48,22992.0,52.477,52.4938,52.4686,52.477,22992.0
2018-08-14 15:00:00,62.48,62.5,62.45,62.46,16482.0,52.477,52.4938,52.4518,52.4602,16482.0
2018-08-14 15:10:00,62.46,62.47,62.39,62.41,20094.0,52.4602,52.4686,52.4014,52.4182,20094.0
2018-08-14 15:20:00,62.41,62.41,62.34,62.35,28703.0,52.4182,52.4182,52.3594,52.3678,28703.0
2018-08-14 15:30:00,62.35,62.36,62.29,62.31,57800.0,52.3678,52.3762,52.3174,52.3342,57800.0
2018-08-14 15:40:00,62.3,62.36,62.27,62.27,124372.0,52.3258,52.3762,52.3006,52.3006,124372.0
2018-08-14 15:50:00,62.28,62.38,62.25,62.3,502365.0,52.309,52.393,52.2838,52.3258,502365.0
2018-08-15 09:30:00,62.36,63.31,61.98,63.22,110457.0,52.3762,53.1741,52.057,53.0985,110457.0
2018-08-15 09:40:00,63.22,63.63,63.16,63.6,106411.0,53.0985,53.4429,53.0481,53.4177,106411.0
2018-08-15 09:50:00,63.55,63.57,63.27,63.42,104959.0,53.3757,53.3925,53.1405,53.2665,104959.0
2018-08-15 10:00:00,63.4,63.48,63.17,63.35,143562.0,53.2497,53.3169,53.0565,53.2077,143562.0
2018-08-15 10:10:00,63.33,63.35,63.12,63.17,61074.0,53.1909,53.2077,53.0145,53.0565,61074.0
2018-08-15 10:20:00,63.17,63.18,62.98,63.09,34491.0,53.0565,53.0649,52.8969,52.9893,34491.0
2018-08-15 10:30:00,63.09,63.34,63.08,63.32,54682.0,52.9893,53.1993,52.9809,53.1825,54682.0
2018-08-15 10:40:00,63.34,63.35,63.16,63.18,39041.0,53.1993,53.2077,53.0481,53.0649,39041.0
2018-08-15 10:50:00,63.17,63.33,63.17,63.3,73029.0,53.0565,53.1909,53.0565,53.1657,73029.0
2018-08-15 11:00:00,63.3,63.32,63.22,63.31,54899.0,53.1657,53.1825,53.0985,53.1741,54899.0
2018-08-15 11:10:00,63.31,63.41,63.29,63.37,190410.0,53.1741,53.2581,53.1573,53.2245,190410.0
2018-08-15 11:20:00,63.37,63.63,63.34,63.58,51100.0,53.2245,53.4429,53.1993,53.4009,51100.0
2018-08-15 11:30:00,63.59,63.64,63.56,63.58,37660.0,53.4093,53.4513,53.3841,53.4009,37660.0
2018-08-15 11:40:00,63.57,63.62,63.53,63.62,56534.0,53.3925,53.4345,53.3589,53.4345,56534.0
2018-08-15 11:50:00,63.62,63.65,63.46,63.49,26981.0,53.4345,53.4597,53.3001,53.3253,26981.0
2018-08-15 12:00:00,63.49,63.58,63.47,63.58,19361.0,53.3253,53.4009,53.3085,53.4009,19361.0
2018-08-15 12:10:00,63.57,63.63,63.54,63.56,27451.0,53.3925,53.4429,53.3673,53.3841,27451.0
2018-08-15 12:20:00,63.57,63.63,63.52,63.61,53106.0,53.3925,53.4429,53.3505,53.4261,53106.0
2018-08-15 12:30:00,63.63,63.7,63.6,63.7,30956.0,53.4429,53.5017,53.4177,53.5017,30956.0
2018-08-15 12:40:00,63.7,63.7,63.6,63.66,30840.0,53.5017,53.5017,53.4177,53.4681,30840.0
2018-08-15 12:50:00,63.67,63.71,63.58,63.64,49027.0,53.4765,53.5101,53.4009,53.4513,49027.0
2018-08-15 13:00:00,63.64,63.89,63.61,63.83,75316.0,53.4513,53.6612,53.4261,53.6108,75316.0
2018-08-15 13:10:00,63.84,63.84,63.71,63.72,28741.0,53.6192,53.6192,53.5101,53.5185,28741.0
2018-08-15 13:20:00,63.71,63.73,63.62,63.67,24183.0,53.5101,53.5269,53.4345,53.4765,24183.0
2018-08-15 13:30:00,63.67,63.67,63.6,63.65,33705.0,53.4765,53.4765,53.4177,53.4597,33705.0
2018-08-15 13:40:00,63.66,63.71,63.59,63.62,32061.0,53.4681,53.5101,53.4093,53.4345,32061.0
2018-08-15 13:50:00,63.62,63.65,63.61,63.64,45881.0,53.4345,53.4597,53.4261,53.4513,45881.0
2018-08-15 14:00:00,63.63,63.65,63.54,63.54,29251.0,53.4429,53.4597,53.3673,53.3673,29251.0
2018-08-15 14:10:00,63.54,63.58,63.42,63.51,38145.0,53.3673,53.4009,53.2665,53.3421,38145.0
2018-08-15 14:20:00,63.51,63.6,63.49,63.53,33954.0,53.3421,53.4177,53.3253,53.3589,33954.0
2018-08-15 14:30:00,63.52,63.63,63.49,63.61,155618.0,53.3505,53.4429,53.3253,53.4261,155618.0
2018-08-15 14:40:00,63.61,63.69,63.56,63.68,44165.0,53.4261,53.4933,53.3841,53.4849,44165.0
2018-08-15 14:50:00,63.69,63.88,63.68,63.88,46969.0,53.4933,53.6528,53.4849,53.6528,46969.0
2018-08-15 15:00:00,63.88,63.93,63.78,63.81,76054.0,53.6528,53.6948,53.5688,53.594,76054.0
2018-08-15 15:10:00,63.81,63.88,63.79,63.88,51387.0,53.594,53.6528,53.5772,53.6528,51387.0
2018-08-15 15:20:00,63.87,63.95,63.85,63.91,50031.0,53.6444,53.7116,53.6276,53.678,50031.0
2018-08-15 15:30:00,63.92,64.1,63.88,64.03,90726.0,53.6864,53.8376,53.6528,53.7788,90726.0
2018-08-15 15:40:00,64.03,64.09,63.99,64.06,189146.0,53.7788,53.8292,53.7452,53.804,189146.0
2018-08-15 15:50:00,64.06,64.19,64.02,64.05,319683.0,53.804,53.9132,53.7704,53.7956,319683.0
2018-08-16 09:30:00,64.49,64.57,63.8,63.82,158721.0,54.1652,54.2324,53.5856,53.6024,158721.0
2018-08-16 09:40:00,63.8,64.53,63.72,64.53,101394.0,53.5856,54.1988,53.5185,54.1988,101394.0
2018-08-16 09:50:00,64.52,64.68,64.49,64.68,106987.0,54.1904,54.3248,54.1652,54.3248,106987.0
2018-08-16 10:00:00,64.68,64.76,64.48,64.73,78795.0,54.3248,54.392,54.1568,54.3668,78795.0
2018-08-16 10:10:00,64.74,64.86,64.65,64.79,78972.0,54.3752,54.4759,54.2996,54.4171,78972.0
2018-08-16 10:20:00,64.77,65.0,64.72,64.94,72236.0,54.4004,54.5935,54.3584,54.5431,72236.0
2018-08-16 10:30:00,64.95,64.95,64.74,64.76,83721.0,54.5515,54.5515,54.3752,54.392,83721.0
2018-08-16 10:40:00,64.77,64.99,64.77,64.86,73087.0,54.4004,54.5851,54.4004,54.4759,73087.0
2018-08-16 10:50:00,64.87,65.01,64.86,64.99,106227.0,54.4843,54.6019,54.4759,54.5851,106227.0
2018-08-16 11:00:00,64.98,65.02,64.88,64.9,57060.0,54.5767,54.6103,54.4927,54.5095,57060.0
2018-08-16 11:10:00,64.9,65.1,64.9,65.0,154099.0,54.5095,54.6775,54.5095,54.5935,154099.0
2018-08-16 11:20:00,65.0,65.07,64.97,65.0,46997.0,54.5935,54.6523,54.5683,54.5935,46997.0
2018-08-16 11:30:00,65.0,65.07,64.92,65.06,42507.0,54.5935,54.6523,54.5263,54.6439,42507.0
2018-08-16 11:40:00,65.07,65.18,65.07,65.09,56488.0,54.6523,54.7447,54.6523,54.6691,56488.0
2018-08-16 11:50:00,65.09,65.19,65.05,65.18,33959.0,54.6691,54.7531,54.6355,54.7447,33959.0
2018-08-16 12:00:00,65.18,65.19,65.09,65.16,65525.0,54.7447,54.7531,54.6691,54.7279,65525.0
2018-08-16 12:10:00,65.17,65.29,65.13,65.27,59418.0,54.7363,54.8371,54.7027,54.8203,59418.0
2018-08-16 12:20:00,65.26,65.32,65.22,65.22,43425.0,54.8119,54.8623,54.7783,54.7783,43425.0
2018-08-16 12:30:00,65.22,65.22,65.13,65.17,37910.0,54.7783,54.7783,54.7027,54.7363,37910.0
2018-08-16 12:40:00,65.15,65.17,65.06,65.08,53154.0,54.7195,54.7363,54.6439,54.6607,53154.0
2018-08-16 12:50:00,65.09,65.14,65.08,65.1,40224.0,54.6691,54.7111,54.6607,54.6775,40224.0
2018-08-16 13:00:00,65.1,65.15,65.03,65.05,38865.0,54.6775,54.7195,54.6187,54.6355,38865.0
2018-08-16 13:10:00,65.05,65.06,64.96,64.98,56307.0,54.6355,54.6439,54.5599,54.5767,56307.0
2018-08-16 13:20:00,64.97,65.02,64.95,65.0,40539.0,54.5683,54.6103,54.5515,54.5935,40539.0
2018-08-16 13:30:00,65.0,65.01,64.93,64.99,46813.0,54.5935,54.6019,54.5347,54.5851,46813.0
2018-08-16 13:40:00,64.98,65.05,64.98,64.98,32018.0,54.5767,54.6355,54.5767,54.5767,32018.0
2018-08-16 13:50:00,64.98,65.07,64.98,65.06,24930.0,54.5767,54.6523,54.5767,54.6439,24930.0
2018-08-16 14:00:00,65.06,65.12,65.02,65.11,52770.0,54.6439,54.6943,54.6103,54.6859,52770.0
2018-08-16 14:10:00,65.12,65.13,65.05,65.08,36181.0,54.6943,54.7027,54.6355,54.6607,36181.0
2018-08-16 14:20:00,65.07,65.13,65.03,65.03,52697.0,54.6523,54.7027,54.6187,54.6187,52697.0
2018-08-16 14:30:00,65.03,65.04,64.94,64.97,38135.0,54.6187,54.6271,54.5431,54.5683,38135.0
2018-08-16 14:40:00,64.96,64.99,64.92,64.95,58883.0,54.5599,54.5851,54.5263,54.5515,58883.0
2018-08-16 14:50:00,64.92,64.98,64.9,64.92,60812.0,54.5263,54.5767,54.5095,54.5263,60812.0
2018-08-16 15:00:00,64.92,64.96,64.89,64.92,60798.0,54.5263,54.5599,54.5011,54.5263,60798.0
2018-08-16 15:10:00,64.92,65.0,64.92,64.96,61153.0,54.5263,54.5935,54.5263,54.5599,61153.0
2018-08-16 15:20:00,64.96,65.04,64.95,65.03,78315.0,54.5599,54.6271,54.5515,54.6187,78315.0
2018-08-16 15:30:00,65.03,65.15,65.02,65.03,119011.0,54.6187,54.7195,54.6103,54.6187,119011.0
2018-08-16 15:40:00,65.03,65.06,65.0,65.01,196074.0,54.6187,54.6439,54.5935,54.6019,196074.0
2018-08-16 15:50:00,65.01,65.06,64.96,65.05,477671.0,54.6019,54.6439,54.5599,54.6355,477671.0
2018-08-17 09:30:00,65.01,65.52,64.99,65.41,134105.0,54.6019,55.0303,54.5851,54.9379,134105.0
2018-08-17 09:40:00,65.41,65.53,65.34,65.46,62409.0,54.9379,55.0387,54.8791,54.9799,62409.0
2018-08-17 09:50:00,65.46,65.59,65.41,65.59,81928.0,54.9799,55.0891,54.9379,55.0891,81928.0
2018-08-17 10:00:00,65.59,65.62,65.47,65.55,68716.0,55.0891,55.1143,54.9883,55.0555,68716.0
2018-08-17 10:10:00,65.56,65.76,65.56,65.64,95717.0,55.0639,55.2319,55.0639,55.1311,95717.0
2018-08-17 10:20:00,65.65,65.8,65.56,65.79,59162.0,55.1395,55.2654,55.0639,55.257,59162.0
2018-08-17 10:30:00,65.79,65.96,65.76,65.94,42873.0,55.257,55.3998,55.2319,55.383,42873.0
2018-08-17 10:40:00,65.93,65.94,65.81,65.91,56737.0,55.3746,55.383,55.2738,55.3578,56737.0
2018-08-17 10:50:00,65.9,65.95,65.84,65.89,61931.0,55.3494,55.3914,55.299,55.341,61931.0
2018-08-17 11:00:00,65.89,65.89,65.71,65.78,36644.0,55.341,55.341,55.1899,55.2487,36644.0
2018-08-17 11:10:00,65.78,66.08,65.77,66.06,60679.0,55.2487,55.5006,55.2403,55.4838,60679.0
2018-08-17 11:20:00,66.06,66.07,65.88,65.88,91093.0,55.4838,55.4922,55.3326,55.3326,91093.0
2018-08-17 11:30:00,65.89,65.9,65.81,65.85,46261.0,55.341,55.3494,55.2738,55.3074,46261.0
2018-08-17 11:40:00,65.87,65.91,65.82,65.84,30920.0,55.3242,55.3578,55.2822,55.299,30920.0
2018-08-17 11:50:00,65.85,65.96,65.84,65.96,47222.0,55.3074,55.3998,55.299,55.3998,47222.0
2018-08-17 12:00:00,65.95,66.08,65.95,66.08,96675.0,55.3914,55.5006,55.3914,55.5006,96675.0
2018-08-17 12:10:00,66.08,66.2,66.08,66.18,120272.0,55.5006,55.6014,55.5006,55.5846,120272.0
2018-08-17 12:20:00,66.18,66.24,66.06,66.11,48192.0,55.5846,55.635,55.4838,55.5258,48192.0
2018-08-17 12:30:00,66.12,66.16,66.07,66.09,53327.0,55.5342,55.5678,55.4922,55.509,53327.0
2018-08-17 12:40:00,66.09,66.15,66.07,66.11,82771.0,55.509,55.5594,55.4922,55.5258,82771.0
2018-08-17 12:50:00,66.1,66.12,66.06,66.08,22902.0,55.5174,55.5342,55.4838,55.5006,22902.0
2018-08-17 13:00:00,66.09,66.1,66.06,66.08,21683.0,55.509,55.5174,55.4838,55.5006,21683.0
2018-08-17 13:10:00,66.07,66.1,66.03,66.06,24780.0,55.4922,55.5174,55.4586,55.4838,24780.0
2018-08-17 13:20:00,66.06,66.15,66.06,66.09,42520.0,55.4838,55.5594,55.4838,55.509,42520.0
2018-08-17 13:30:00,66.1,66.15,66.09,66.13,31142.0,55.5174,55.5594,55.509,55.5426,31142.0
2018-08-17 13:40:00,66.14,66.22,66.1,66.18,69966.0,55.551,55.6182,55.5174,55.5846,69966.0
2018-08-17 13:50:00,66.19,66.23,66.17,66.23,22728.0,55.593,55.6266,55.5762,55.6266,22728.0
2018-08-17 14:00:00,66.23,66.33,66.21,66.28,42059.0,55.6266,55.7106,55.6098,55.6686,42059.0
2018-08-17 14:10:00,66.28,66.29,66.21,66.25,42128.0,55.6686,55.677,55.6098,55.6434,42128.0
2018-08-17 14:20:00,66.25,66.4,66.24,66.37,38040.0,55.6434,55.7694,55.635,55.7442,38040.0
2018-08-17 14:30:00,66.37,66.42,66.33,66.34,141350.0,55.7442,55.7862,55.7106,55.719,141350.0
2018-08-17 14:40:00,66.33,66.33,66.25,66.26,160820.0,55.7106,55.7106,55.6434,55.6518,160820.0
2018-08-17 14:50:00,66.26,66.33,66.23,66.29,41565.0,55.6518,55.7106,55.6266,55.677,41565.0
2018-08-17 15:00:00,66.28,66.3,66.19,66.2,45376.0,55.6686,55.6854,55.593,55.6014,45376.0
2018-08-17 15:10:00,66.2,66.25,66.16,66.2,65990.0,55.6014,55.6434,55.5678,55.6014,65990.0
2018-08-17 15:20:00,66.2,66.22,66.16,66.2,65269.0,55.6014,55.6182,55.5678,55.6014,65269.0
2018-08-17 15:30:00,66.19,66.23,66.15,66.22,81092.0,55.593,55.6266,55.5594,55.6182,81092.0
2018-08-17 15:40:00,66.23,66.23,66.16,66.2,118088.0,55.6266,55.6266,55.5678,55.6014,118088.0
2018-08-17 15:50:00,66.19,66.28,66.12,66.27,437692.0,55.593,55.6686,55.5342,55.6602,437692.0
2018-08-20 09:30:00,66.54,66.73,66.48,66.5,103801.0,55.887,56.0466,55.8366,55.8534,103801.0
2018-08-20 09:40:00,66.48,66.7,66.43,66.65,53464.0,55.8366,56.0214,55.7946,55.9794,53464.0
2018-08-20 09:50:00,66.65,66.86,66.63,66.75,77437.0,55.9794,56.1557,55.9626,56.0634,77437.0
2018-08-20 10:00:00,66.74,66.94,66.72,66.91,65344.0,56.055,56.2229,56.0382,56.1977,65344.0
2018-08-20 10:10:00,66.9,66.92,66.68,66.92,100692.0,56.1893,56.2061,56.0046,56.2061,100692.0
2018-08-20 10:20:00,66.91,66.95,66.8,66.92,51959.0,56.1977,56.2313,56.1053,56.2061,51959.0
2018-08-20 10:30:00,66.91,67.02,66.84,66.91,56140.0,56.1977,56.2901,56.1389,56.1977,56140.0
2018-08-20 10:40:00,66.91,66.92,66.76,66.78,106860.0,56.1977,56.2061,56.0718,56.0886,106860.0
2018-08-20 10:50:00,66.78,66.79,66.66,66.72,58830.0,56.0886,56.0969,55.9878,56.0382,58830.0
2018-08-20 11:00:00,66.73,66.89,66.71,66.88,74118.0,56.0466,56.1809,56.0298,56.1725,74118.0
2018-08-20 11:10:00,66.87,66.89,66.78,66.88,39358.0,56.1641,56.1809,56.0886,56.1725,39358.0
2018-08-20 11:20:00,66.88,66.88,66.75,66.78,76347.0,56.1725,56.1725,56.0634,56.0886,76347.0
2018-08-20 11:30:00,66.79,66.86,66.78,66.82,35229.0,56.0969,56.1557,56.0886,56.1221,35229.0
2018-08-20 11:40:00,66.81,66.84,66.79,66.84,37835.0,56.1137,56.1389,56.0969,56.1389,37835.0
2018-08-20 11:50:00,66.84,66.85,66.77,66.78,31320.0,56.1389,56.1473,56.0802,56.0886,31320.0
2018-08-20 12:00:00,66.79,66.79,66.74,66.78,39563.0,56.0969,56.0969,56.055,56.0886,39563.0
2018-08-20 12:10:00,66.78,66.82,66.73,66.81,48960.0,56.0886,56.1221,56.0466,56.1137,48960.0
2018-08-20 12:20:00,66.8,66.85,66.8,66.82,30863.0,56.1053,56.1473,56.1053,56.1221,30863.0
2018-08-20 12:30:00,66.82,66.85,66.79,66.82,33114.0,56.1221,56.1473,56.0969,56.1221,33114.0
2018-08-20 12:40:00,66.82,66.92,66.82,66.88,63659.0,56.1221,56.2061,56.1221,56.1725,63659.0
2018-08-20 12:50:00,66.87,66.9,66.85,66.85,28879.0,56.1641,56.1893,56.1473,56.1473,28879.0
2018-08-20 13:00:00,66.86,66.88,66.83,66.85,25910.0,56.1557,56.1725,56.1305,56.1473,25910.0
2018-08-20 13:10:00,66.84,66.85,66.77,66.78,69897.0,56.1389,56.1473,56.0802,56.0886,69897.0
2018-08-20 13:20:00,66.78,66.88,66.78,66.87,44863.0,56.0886,56.1725,56.0886,56.1641,44863.0
2018-08-20 13:30:00,66.87,66.91,66.86,66.9,45753.0,56.1641,56.1977,56.1557,56.1893,45753.0
2018-08-20 13:40:00,66.9,66.97,66.89,66.97,29557.0,56.1893,56.2481,56.1809,56.2481,29557.0
2018-08-20 13:50:00,66.97,66.97,66.85,66.85,49404.0,56.2481,56.2481,56.1473,56.1473,49404.0
2018-08-20 14:00:00,66.86,66.9,66.81,66.81,48101.0,56.1557,56.1893,56.1137,56.1137,48101.0
2018-08-20 14:10:00,66.81,66.85,66.81,66.84,54268.0,56.1137,56.1473,56.1137,56.1389,54268.0
2018-08-20 14:20:00,66.84,66.88,66.81,66.86,38854.0,56.1389,56.1725,56.1137,56.1557,38854.0
2018-08-20 14:30:00,66.85,66.87,66.83,66.84,33738.0,56.1473,56.1641,56.1305,56.1389,33738.0
2018-08-20 14:40:00,66.85,66.87,66.83,66.87,43548.0,56.1473,56.1641,56.1305,56.1641,43548.0
2018-08-20 14:50:00,66.87,66.93,66.86,66.92,98516.0,56.1641,56.2145,56.1557,56.2061,98516.0
2018-08-20 15:00:00,66.91,66.92,66.87,66.9,34209.0,56.1977,56.2061,56.1641,56.1893,34209.0
2018-08-20 15:10:00,66.9,66.94,66.9,66.92,47173.0,56.1893,56.2229,56.1893,56.2061,47173.0
2018-08-20 15:20:00,66.92,66.94,66.88,66.94,55129.0,56.2061,56.2229,56.1725,56.2229,55129.0
2018-08-20 15:30:00,66.93,66.94,66.85,66.92,82544.0,56.2145,56.2229,56.1473,56.2061,82544.0
2018-08-20 15:40:00,66.92,66.97,66.91,66.97,141217.0,56.2061,56.2481,56.1977,56.2481,141217.0
2018-08-20 15:50:00,66.96,66.97,66.9,66.91,361614.0,56.2397,56.2481,56.1893,56.1977,361614.0
2018-08-21 09:30:00,66.84,67.25,66.78,67.13,63505.0,56.1389,56.4833,56.0886,56.3825,63505.0
2018-08-21 09:40:00,67.11,67.4,67.11,67.34,89304.0,56.3657,56.6093,56.3657,56.5589,89304.0
2018-08-21 09:50:00,67.32,67.4,67.23,67.32,81860.0,56.5421,56.6093,56.4665,56.5421,81860.0
2018-08-21 10:00:00,67.33,67.38,67.18,67.21,79682.0,56.5505,56.5925,56.4245,56.4497,79682.0
2018-08-21 10:10:00,67.21,67.26,67.14,67.24,51289.0,56.4497,56.4917,56.3909,56.4749,51289.0
2018-08-21 10:20:00,67.24,67.25,67.12,67.19,77051.0,56.4749,56.4833,56.3741,56.4329,77051.0
2018-08-21 10:30:00,67.18,67.19,67.04,67.06,98003.0,56.4245,56.4329,56.3069,56.3237,98003.0
2018-08-21 10:40:00,67.06,67.18,67.03,67.14,74741.0,56.3237,56.4245,56.2985,56.3909,74741.0
2018-08-21 10:50:00,67.14,67.34,67.13,67.31,225925.0,56.3909,56.5589,56.3825,56.5337,225925.0
2018-08-21 11:00:00,67.32,67.37,67.25,67.26,74549.0,56.5421,56.5841,56.4833,56.4917,74549.0
2018-08-21 11:10:00,67.26,67.3,67.23,67.26,34942.0,56.4917,56.5253,56.4665,56.4917,34942.0
2018-08-21 11:20:00,67.25,67.26,67.12,67.21,45625.0,56.4833,56.4917,56.3741,56.4497,45625.0
2018-08-21 11:30:00,67.21,67.28,67.19,67.25,53613.0,56.4497,56.5085,56.4329,56.4833,53613.0
2018-08-21 11:40:00,67.25,67.25,67.16,67.17,48252.0,56.4833,56.4833,56.4077,56.4161,48252.0
2018-08-21 11:50:00,67.17,67.21,67.11,67.13,57569.0,56.4161,56.4497,56.3657,56.3825,57569.0
2018-08-21 12:00:00,67.12,67.21,67.06,67.2,88237.0,56.3741,56.4497,56.3237,56.4413,88237.0
2018-08-21 12:10:00,67.21,67.3,67.18,67.3,40836.0,56.4497,56.5253,56.4245,56.5253,40836.0
2018-08-21 12:20:00,67.3,67.37,67.26,67.34,63597.0,56.5253,56.5841,56.4917,56.5589,63597.0
2018-08-21 12:30:00,67.34,67.47,67.31,67.44,48873.0,56.5589,56.6681,56.5337,56.6429,48873.0
2018-08-21 12:40:00,67.43,67.52,67.34,67.48,27643.0,56.6345,56.7101,56.5589,56.6765,27643.0
2018-08-21 12:50:00,67.49,67.59,67.49,67.53,25397.0,56.6849,56.7689,56.6849,56.7185,25397.0
2018-08-21 13:00:00,67.53,67.63,67.52,67.59,40899.0,56.7185,56.8025,56.7101,56.7689,40899.0
2018-08-21 13:10:00,67.59,67.63,67.57,67.58,28946.0,56.7689,56.8025,56.7521,56.7605,28946.0
2018-08-21 13:20:00,67.58,67.59,67.45,67.46,30270.0,56.7605,56.7689,56.6513,56.6597,30270.0
2018-08-21 13:30:00,67.47,67.54,67.46,67.48,29986.0,56.6681,56.7269,56.6597,56.6765,29986.0
2018-08-21 13:40:00,67.48,67.58,67.47,67.56,22397.0,56.6765,56.7605,56.6681,56.7437,22397.0
2018-08-21 13:50:00,67.56,67.59,67.52,67.56,36970.0,56.7437,56.7689,56.7101,56.7437,36970.0
2018-08-21 14:00:00,67.57,67.61,67.55,67.6,23032.0,56.7521,56.7857,56.7353,56.7773,23032.0
2018-08-21 14:10:00,67.59,67.62,67.55,67.58,46257.0,56.7689,56.7941,56.7353,56.7605,46257.0
2018-08-21 14:20:00,67.58,67.58,67.51,67.52,52434.0,56.7605,56.7605,56.7017,56.7101,52434.0
2018-08-21 14:30:00,67.52,67.56,67.49,67.55,48360.0,56.7101,56.7437,56.6849,56.7353,48360.0
2018-08-21 14:40:00,67.55,67.58,67.46,67.47,58825.0,56.7353,56.7605,56.6597,56.6681,58825.0
2018-08-21 14:50:00,67.46,67.52,67.44,67.5,31729.0,56.6597,56.7101,56.6429,56.6933,31729.0
2018-08-21 15:00:00,67.5,67.54,67.48,67.53,41847.0,56.6933,56.7269,56.6765,56.7185,41847.0
2018-08-21 15:10:00,67.53,67.54,67.46,67.46,47081.0,56.7185,56.7269,56.6597,56.6597,47081.0
2018-08-21 15:20:00,67.46,67.48,67.42,67.44,50962.0,56.6597,56.6765,56.6261,56.6429,50962.0
2018-08-21 15:30:00,67.42,67.44,67.35,67.35,81033.0,56.6261,56.6429,56.5673,56.5673,81033.0
2018-08-21 15:40:00,67.36,67.36,67.18,67.19,187360.0,56.5757,56.5757,56.4245,56.4329,187360.0
2018-08-21 15:50:00,67.18,67.28,67.17,67.2,260214.0,56.4245,56.5085,56.4161,56.4413,260214.0
2018-08-22 09:30:00,67.08,67.33,67.06,67.14,61979.0,56.3405,56.5505,56.3237,56.3909,61979.0
2018-08-22 09:40:00,67.11,67.25,66.94,66.96,28549.0,56.3657,56.4833,56.2229,56.2397,28549.0
2018-08-22 09:50:00,66.96,67.04,66.87,66.98,24424.0,56.2397,56.3069,56.1641,56.2565,24424.0
2018-08-22 10:00:00,66.99,67.0,66.83,66.9,52843.0,56.2649,56.2733,56.1305,56.1893,52843.0
2018-08-22 10:10:00,66.9,66.93,66.84,66.93,45407.0,56.1893,56.2145,56.1389,56.2145,45407.0
2018-08-22 10:20:00,66.94,66.96,66.71,66.71,35128.0,56.2229,56.2397,56.0298,56.0298,35128.0
2018-08-22 10:30:00,66.73,66.83,66.73,66.76,51321.0,56.0466,56.1305,56.0466,56.0718,51321.0
2018-08-22 10:40:00,66.76,66.8,66.71,66.75,72678.0,56.0718,56.1053,56.0298,56.0634,72678.0
2018-08-22 10:50:00,66.74,66.9,66.66,66.71,99729.0,56.055,56.1893,55.9878,56.0298,99729.0
2018-08-22 11:00:00,66.71,66.75,66.64,66.68,70388.0,56.0298,56.0634,55.971,56.0046,70388.0
2018-08-22 11:10:00,66.69,66.73,66.64,66.69,32323.0,56.013,56.0466,55.971,56.013,32323.0
2018-08-22 11:20:00,66.69,66.82,66.67,66.76,43377.0,56.013,56.1221,55.9962,56.0718,43377.0
2018-08-22 11:30:00,66.74,66.76,66.66,66.68,37754.0,56.055,56.0718,55.9878,56.0046,37754.0
2018-08-22 11:40:00,66.68,66.82,66.68,66.79,41233.0,56.0046,56.1221,56.0046,56.0969,41233.0
2018-08-22 11:50:00,66.77,66.79,66.74,66.76,36004.0,56.0802,56.0969,56.055,56.0718,36004.0
2018-08-22 12:00:00,66.75,66.85,66.74,66.84,37450.0,56.0634,56.1473,56.055,56.1389,37450.0
2018-08-22 12:10:00,66.85,66.85,66.77,66.78,62060.0,56.1473,56.1473,56.0802,56.0886,62060.0
2018-08-22 12:20:00,66.78,66.78,66.74,66.77,21630.0,56.0886,56.0886,56.055,56.0802,21630.0
2018-08-22 12:30:00,66.77,66.78,66.74,66.78,23173.0,56.0802,56.0886,56.055,56.0886,23173.0
2018-08-22 12:40:00,66.77,66.87,66.76,66.83,44581.0,56.0802,56.1641,56.0718,56.1305,44581.0
2018-08-22 12:50:00,66.83,66.86,66.82,66.85,27887.0,56.1305,56.1557,56.1221,56.1473,27887.0
2018-08-22 13:00:00,66.85,66.96,66.84,66.96,23797.0,56.1473,56.2397,56.1389,56.2397,23797.0
2018-08-22 13:10:00,66.94,66.95,66.88,66.9,22309.0,56.2229,56.2313,56.1725,56.1893,22309.0
2018-08-22 13:20:00,66.91,66.94,66.86,66.94,26395.0,56.1977,56.2229,56.1557,56.2229,26395.0
2018-08-22 13:30:00,66.94,66.96,66.89,66.93,30945.0,56.2229,56.2397,56.1809,56.2145,30945.0
2018-08-22 13:40:00,66.9,66.92,66.85,66.87,13123.0,56.1893,56.2061,56.1473,56.1641,13123.0
2018-08-22 13:50:00,66.87,66.93,66.86,66.91,18695.0,56.1641,56.2145,56.1557,56.1977,18695.0
2018-08-22 14:00:00,66.9,66.99,66.89,66.95,30677.0,56.1893,56.2649,56.1809,56.2313,30677.0
2018-08-22 14:10:00,66.96,66.99,66.88,66.92,30007.0,56.2397,56.2649,56.1725,56.2061,30007.0
2018-08-22 14:20:00,66.91,66.91,66.8,66.83,40369.0,56.1977,56.1977,56.1053,56.1305,40369.0
2018-08-22 14:30:00,66.84,66.9,66.83,66.88,30557.0,56.1389,56.1893,56.1305,56.1725,30557.0
2018-08-22 14:40:00,66.88,66.9,66.85,66.87,24874.0,56.1725,56.1893,56.1473,56.1641,24874.0
2018-08-22 14:50:00,66.88,66.88,66.82,66.84,31448.0,56.1725,56.1725,56.1221,56.1389,31448.0
2018-08-22 15:00:00,66.84,66.85,66.8,66.82,35471.0,56.1389,56.1473,56.1053,56.1221,35471.0
2018-08-22 15:10:00,66.82,66.84,66.79,66.84,45331.0,56.1221,56.1389,56.0969,56.1389,45331.0
2018-08-22 15:20:00,66.84,66.85,66.78,66.81,60679.0,56.1389,56.1473,56.0886,56.1137,60679.0
2018-08-22 15:30:00,66.82,66.87,66.79,66.8,70548.0,56.1221,56.1641,56.0969,56.1053,70548.0
2018-08-22 15:40:00,66.79,66.88,66.75,66.78,116252.0,56.0969,56.1725,56.0634,56.0886,116252.0
2018-08-22 15:50:00,66.77,66.83,66.71,66.73,407085.0,56.0802,56.1305,56.0298,56.0466,407085.0
2018-08-23 09:30:00,66.78,66.95,66.69,66.86,42504.0,56.0886,56.2313,56.013,56.1557,42504.0
2018-08-23 09:40:00,66.89,66.92,66.78,66.78,26556.0,56.1809,56.2061,56.0886,56.0886,26556.0
2018-08-23 09:50:00,66.77,66.94,66.75,66.82,49701.0,56.0802,56.2229,56.0634,56.1221,49701.0
2018-08-23 10:00:00,66.78,66.82,66.68,66.68,23442.0,56.0886,56.1221,56.0046,56.0046,23442.0
2018-08-23 10:10:00,66.7,66.77,66.69,66.77,18710.0,56.0214,56.0802,56.013,56.0802,18710.0
2018-08-23 10:20:00,66.75,66.93,66.75,66.92,17657.0,56.0634,56.2145,56.0634,56.2061,17657.0
2018-08-23 10:30:00,66.91,66.94,66.86,66.87,16410.0,56.1977,56.2229,56.1557,56.1641,16410.0
2018-08-23 10:40:00,66.89,66.95,66.87,66.9,19342.0,56.1809,56.2313,56.1641,56.1893,19342.0
2018-08-23 10:50:00,66.9,66.93,66.84,66.85,20661.0,56.1893,56.2145,56.1389,56.1473,20661.0
2018-08-23 11:00:00,66.84,66.84,66.71,66.72,43444.0,56.1389,56.1389,56.0298,56.0382,43444.0
2018-08-23 11:10:00,66.71,66.79,66.69,66.7,27660.0,56.0298,56.0969,56.013,56.0214,27660.0
2018-08-23 11:20:00,66.71,66.79,66.68,66.76,34804.0,56.0298,56.0969,56.0046,56.0718,34804.0
2018-08-23 11:30:00,66.77,66.79,66.71,66.76,17262.0,56.0802,56.0969,56.0298,56.0718,17262.0
2018-08-23 11:40:00,66.76,66.85,66.74,66.84,23783.0,56.0718,56.1473,56.055,56.1389,23783.0
2018-08-23 11:50:00,66.85,66.94,66.84,66.91,18167.0,56.1473,56.2229,56.1389,56.1977,18167.0
2018-08-23 12:00:00,66.92,66.92,66.85,66.89,45654.0,56.2061,56.2061,56.1473,56.1809,45654.0
2018-08-23 12:10:00,66.9,66.96,66.9,66.96,23910.0,56.1893,56.2397,56.1893,56.2397,23910.0
2018-08-23 12:20:00,66.96,66.97,66.93,66.96,7417.0,56.2397,56.2481,56.2145,56.2397,7417.0
2018-08-23 12:30:00,66.95,66.97,66.9,66.92,16228.0,56.2313,56.2481,56.1893,56.2061,16228.0
2018-08-23 12:40:00,66.92,66.94,66.81,66.81,17280.0,56.2061,56.2229,56.1137,56.1137,17280.0
2018-08-23 12:50:00,66.82,66.84,66.77,66.79,14512.0,56.1221,56.1389,56.0802,56.0969,14512.0
2018-08-23 13:00:00,66.8,66.81,66.74,66.76,17561.0,56.1053,56.1137,56.055,56.0718,17561.0
2018-08-23 13:10:00,66.75,66.77,66.7,66.75,16488.0,56.0634,56.0802,56.0214,56.0634,16488.0
2018-08-23 13:20:00,66.74,66.79,66.72,66.79,14844.0,56.055,56.0969,56.0382,56.0969,14844.0
2018-08-23 13:30:00,66.77,66.78,66.73,66.75,10319.0,56.0802,56.0886,56.0466,56.0634,10319.0
2018-08-23 13:40:00,66.76,66.79,66.75,66.78,16404.0,56.0718,56.0969,56.0634,56.0886,16404.0
2018-08-23 13:50:00,66.78,66.81,66.77,66.78,19728.0,56.0886,56.1137,56.0802,56.0886,19728.0
2018-08-23 14:00:00,66.77,66.83,66.77,66.8,19330.0,56.0802,56.1305,56.0802,56.1053,19330.0
2018-08-23 14:10:00,66.81,66.85,66.77,66.83,17968.0,56.1137,56.1473,56.0802,56.1305,17968.0
2018-08-23 14:20:00,66.85,66.87,66.84,66.87,22106.0,56.1473,56.1641,56.1389,56.1641,22106.0
2018-08-23 14:30:00,66.86,66.88,66.84,66.88,19094.0,56.1557,56.1725,56.1389,56.1725,19094.0
2018-08-23 14:40:00,66.89,66.89,66.82,66.85,27582.0,56.1809,56.1809,56.1221,56.1473,27582.0
2018-08-23 14:50:00,66.84,66.89,66.8,66.84,44951.0,56.1389,56.1809,56.1053,56.1389,44951.0
2018-08-23 15:00:00,66.84,66.9,66.82,66.9,38323.0,56.1389,56.1893,56.1221,56.1893,38323.0
2018-08-23 15:10:00,66.89,66.93,66.84,66.85,64968.0,56.1809,56.2145,56.1389,56.1473,64968.0
2018-08-23 15:20:00,66.85,66.88,66.81,66.85,51376.0,56.1473,56.1725,56.1137,56.1473,51376.0
2018-08-23 15:30:00,66.84,66.86,66.81,66.84,41010.0,56.1389,56.1557,56.1137,56.1389,41010.0
2018-08-23 15:40:00,66.83,66.86,66.78,66.82,63333.0,56.1305,56.1557,56.0886,56.1221,63333.0
2018-08-23 15:50:00,66.81,66.82,66.76,66.8,155773.0,56.1137,56.1221,56.0718,56.1053,155773.0
2018-08-24 09:30:00,66.8,66.98,66.78,66.88,38743.0,56.1053,56.2565,56.0886,56.1725,38743.0
2018-08-24 09:40:00,66.9,66.9,66.64,66.7,27568.0,56.1893,56.1893,55.971,56.0214,27568.0
2018-08-24 09:50:00,66.69,66.74,66.61,66.71,27658.0,56.013,56.055,55.9458,56.0298,27658.0
2018-08-24 10:00:00,66.73,66.82,66.64,66.64,30671.0,56.0466,56.1221,55.971,55.971,30671.0
2018-08-24 10:10:00,66.64,66.65,66.53,66.53,44303.0,55.971,55.9794,55.8786,55.8786,44303.0
2018-08-24 10:20:00,66.53,66.58,66.51,66.56,23226.0,55.8786,55.9206,55.8618,55.9038,23226.0
2018-08-24 10:30:00,66.56,66.65,66.53,66.65,33815.0,55.9038,55.9794,55.8786,55.9794,33815.0
2018-08-24 10:40:00,66.64,66.67,66.58,66.58,58903.0,55.971,55.9962,55.9206,55.9206,58903.0
2018-08-24 10:50:00,66.57,66.57,66.43,66.47,36861.0,55.9122,55.9122,55.7946,55.8282,36861.0
2018-08-24 11:00:00,66.48,66.52,66.42,66.44,37179.0,55.8366,55.8702,55.7862,55.803,37179.0
2018-08-24 11:10:00,66.43,66.54,66.43,66.54,23519.0,55.7946,55.887,55.7946,55.887,23519.0
2018-08-24 11:20:00,66.54,66.57,66.5,66.55,31096.0,55.887,55.9122,55.8534,55.8954,31096.0
2018-08-24 11:30:00,66.55,66.62,66.52,66.6,17192.0,55.8954,55.9542,55.8702,55.9374,17192.0
2018-08-24 11:40:00,66.61,66.64,66.59,66.63,17865.0,55.9458,55.971,55.929,55.9626,17865.0
2018-08-24 11:50:00,66.63,66.74,66.63,66.73,22010.0,55.9626,56.055,55.9626,56.0466,22010.0
2018-08-24 12:00:00,66.73,66.75,66.71,66.73,21650.0,56.0466,56.0634,56.0298,56.0466,21650.0
2018-08-24 12:10:00,66.73,66.76,66.72,66.75,24731.0,56.0466,56.0718,56.0382,56.0634,24731.0
2018-08-24 12:20:00,66.75,66.8,66.74,66.76,45326.0,56.0634,56.1053,56.055,56.0718,45326.0
2018-08-24 12:30:00,66.75,66.76,66.71,66.73,17205.0,56.0634,56.0718,56.0298,56.0466,17205.0
2018-08-24 12:40:00,66.73,66.74,66.71,66.73,13444.0,56.0466,56.055,56.0298,56.0466,13444.0
2018-08-24 12:50:00,66.73,66.74,66.7,66.71,17481.0,56.0466,56.055,56.0214,56.0298,17481.0
2018-08-24 13:00:00,66.72,66.73,66.63,66.65,20999.0,56.0382,56.0466,55.9626,55.9794,20999.0
2018-08-24 13:10:00,66.65,66.65,66.58,66.59,26643.0,55.9794,55.9794,55.9206,55.929,26643.0
2018-08-24 13:20:00,66.59,66.62,66.58,66.59,23088.0,55.929,55.9542,55.9206,55.929,23088.0
2018-08-24 13:30:00,66.59,66.62,66.57,66.58,24345.0,55.929,55.9542,55.9122,55.9206,24345.0
2018-08-24 13:40:00,66.59,66.64,66.56,66.62,20999.0,55.929,55.971,55.9038,55.9542,20999.0
2018-08-24 13:50:00,66.62,66.69,66.59,66.69,17566.0,55.9542,56.013,55.929,56.013,17566.0
2018-08-24 14:00:00,66.69,66.73,66.68,66.71,19259.0,56.013,56.0466,56.0046,56.0298,19259.0
2018-08-24 14:10:00,66.7,66.75,66.67,66.68,16361.0,56.0214,56.0634,55.9962,56.0046,16361.0
2018-08-24 14:20:00,66.68,66.77,66.67,66.77,16154.0,56.0046,56.0802,55.9962,56.0802,16154.0
2018-08-24 14:30:00,66.77,66.77,66.72,66.73,17283.0,56.0802,56.0802,56.0382,56.0466,17283.0
2018-08-24 14:40:00,66.73,66.83,66.72,66.8,26113.0,56.0466,56.1305,56.0382,56.1053,26113.0
2018-08-24 14:50:00,66.81,66.82,66.76,66.78,30265.0,56.1137,56.1221,56.0718,56.0886,30265.0
2018-08-24 15:00:00,66.78,66.86,66.75,66.85,25445.0,56.0886,56.1557,56.0634,56.1473,25445.0
2018-08-24 15:10:00,66.85,66.93,66.84,66.9,31965.0,56.1473,56.2145,56.1389,56.1893,31965.0
2018-08-24 15:20:00,66.9,66.91,66.84,66.89,36749.0,56.1893,56.1977,56.1389,56.1809,36749.0
2018-08-24 15:30:00,66.89,66.9,66.85,66.86,37375.0,56.1809,56.1893,56.1473,56.1557,37375.0
2018-08-24 15:40:00,66.86,66.93,66.86,66.9,75612.0,56.1557,56.2145,56.1557,56.1893,75612.0
2018-08-24 15:50:00,66.89,66.95,66.88,66.92,249050.0,56.1809,56.2313,56.1725,56.2061,249050.0
2018-08-27 09:30:00,67.04,67.36,66.88,66.98,62547.0,56.3069,56.5757,56.1725,56.2565,62547.0
2018-08-27 09:40:00,66.96,67.04,66.94,67.0,30228.0,56.2397,56.3069,56.2229,56.2733,30228.0
2018-08-27 09:50:00,67.0,67.13,66.98,67.12,13205.0,56.2733,56.3825,56.2565,56.3741,13205.0
2018-08-27 10:00:00,67.1,67.19,67.1,67.18,10621.0,56.3573,56.4329,56.3573,56.4245,10621.0
2018-08-27 10:10:00,67.18,67.24,67.13,67.23,59517.0,56.4245,56.4749,56.3825,56.4665,59517.0
2018-08-27 10:20:00,67.24,67.25,67.03,67.06,59986.0,56.4749,56.4833,56.2985,56.3237,59986.0
2018-08-27 10:30:00,67.05,67.06,66.97,66.99,34171.0,56.3153,56.3237,56.2481,56.2649,34171.0
2018-08-27 10:40:00,67.0,67.03,66.98,66.98,24828.0,56.2733,56.2985,56.2565,56.2565,24828.0
2018-08-27 10:50:00,66.99,67.03,66.97,67.03,48137.0,56.2649,56.2985,56.2481,56.2985,48137.0
2018-08-27 11:00:00,67.03,67.07,66.99,67.07,21218.0,56.2985,56.3321,56.2649,56.3321,21218.0
2018-08-27 11:10:00,67.06,67.18,67.06,67.17,20273.0,56.3237,56.4245,56.3237,56.4161,20273.0
2018-08-27 11:20:00,67.18,67.25,67.16,67.23,25336.0,56.4245,56.4833,56.4077,56.4665,25336.0
2018-08-27 11:30:00,67.22,67.23,67.16,67.16,12826.0,56.4581,56.4665,56.4077,56.4077,12826.0
2018-08-27 11:40:00,67.16,67.23,67.13,67.23,17351.0,56.4077,56.4665,56.3825,56.4665,17351.0
2018-08-27 11:50:00,67.23,67.24,67.12,67.2,27635.0,56.4665,56.4749,56.3741,56.4413,27635.0
2018-08-27 12:00:00,67.2,67.2,67.13,67.14,16954.0,56.4413,56.4413,56.3825,56.3909,16954.0
2018-08-27 12:10:00,67.15,67.2,67.13,67.14,25810.0,56.3993,56.4413,56.3825,56.3909,25810.0
2018-08-27 12:20:00,67.15,67.17,67.12,67.14,24428.0,56.3993,56.4161,56.3741,56.3909,24428.0
2018-08-27 12:30:00,67.15,67.19,67.14,67.17,15949.0,56.3993,56.4329,56.3909,56.4161,15949.0
2018-08-27 12:40:00,67.17,67.22,67.16,67.18,12634.0,56.4161,56.4581,56.4077,56.4245,12634.0
2018-08-27 12:50:00,67.18,67.22,67.16,67.22,15064.0,56.4245,56.4581,56.4077,56.4581,15064.0
2018-08-27 13:00:00,67.22,67.24,67.16,67.16,18235.0,56.4581,56.4749,56.4077,56.4077,18235.0
2018-08-27 13:10:00,67.16,67.19,67.13,67.17,10896.0,56.4077,56.4329,56.3825,56.4161,10896.0
2018-08-27 13:20:00,67.18,67.2,67.16,67.17,17769.0,56.4245,56.4413,56.4077,56.4161,17769.0
2018-08-27 13:30:00,67.18,67.25,67.17,67.25,14240.0,56.4245,56.4833,56.4161,56.4833,14240.0
2018-08-27 13:40:00,67.24,67.24,67.19,67.21,14357.0,56.4749,56.4749,56.4329,56.4497,14357.0
2018-08-27 13:50:00,67.21,67.25,67.19,67.25,14340.0,56.4497,56.4833,56.4329,56.4833,14340.0
2018-08-27 14:00:00,67.25,67.27,67.15,67.16,40532.0,56.4833,56.5001,56.3993,56.4077,40532.0
2018-08-27 14:10:00,67.17,67.17,67.13,67.15,37701.0,56.4161,56.4161,56.3825,56.3993,37701.0
2018-08-27 14:20:00,67.15,67.17,67.1,67.17,24838.0,56.3993,56.4161,56.3573,56.4161,24838.0
2018-08-27 14:30:00,67.17,67.25,67.16,67.22,22182.0,56.4161,56.4833,56.4077,56.4581,22182.0
2018-08-27 14:40:00,67.21,67.24,67.19,67.22,12158.0,56.4497,56.4749,56.4329,56.4581,12158.0
2018-08-27 14:50:00,67.21,67.24,67.2,67.23,15463.0,56.4497,56.4749,56.4413,56.4665,15463.0
2018-08-27 15:00:00,67.23,67.24,67.2,67.23,39877.0,56.4665,56.4749,56.4413,56.4665,39877.0
2018-08-27 15:10:00,67.22,67.24,67.17,67.18,22932.0,56.4581,56.4749,56.4161,56.4245,22932.0
2018-08-27 15:20:00,67.17,67.24,67.16,67.23,23747.0,56.4161,56.4749,56.4077,56.4665,23747.0
2018-08-27 15:30:00,67.23,67.28,67.22,67.23,39015.0,56.4665,56.5085,56.4581,56.4665,39015.0
2018-08-27 15:40:00,67.24,67.29,67.22,67.22,64018.0,56.4749,56.5169,56.4581,56.4581,64018.0
2018-08-27 15:50:00,67.21,67.26,67.2,67.25,181796.0,56.4497,56.4917,56.4413,56.4833,181796.0
2018-08-28 09:30:00,67.28,67.43,67.2,67.35,43250.0,56.5085,56.6345,56.4413,56.5673,43250.0
2018-08-28 09:40:00,67.33,67.38,67.18,67.2,31937.0,56.5505,56.5925,56.4245,56.4413,31937.0
2018-08-28 09:50:00,67.22,67.22,66.99,67.08,40157.0,56.4581,56.4581,56.2649,56.3405,40157.0
2018-08-28 10:00:00,67.08,67.18,67.08,67.11,26482.0,56.3405,56.4245,56.3405,56.3657,26482.0
2018-08-28 10:10:00,67.11,67.13,67.02,67.06,27919.0,56.3657,56.3825,56.2901,56.3237,27919.0
2018-08-28 10:20:00,67.06,67.21,67.06,67.19,42719.0,56.3237,56.4497,56.3237,56.4329,42719.0
2018-08-28 10:30:00,67.19,67.25,67.17,67.24,29921.0,56.4329,56.4833,56.4161,56.4749,29921.0
2018-08-28 10:40:00,67.24,67.26,67.18,67.19,31849.0,56.4749,56.4917,56.4245,56.4329,31849.0
2018-08-28 10:50:00,67.2,67.33,67.18,67.2,118572.0,56.4413,56.5505,56.4245,56.4413,118572.0
2018-08-28 11:00:00,67.22,67.24,67.1,67.14,37170.0,56.4581,56.4749,56.3573,56.3909,37170.0
2018-08-28 11:10:00,67.13,67.18,67.11,67.17,33257.0,56.3825,56.4245,56.3657,56.4161,33257.0
2018-08-28 11:20:00,67.16,67.2,67.15,67.18,26795.0,56.4077,56.4413,56.3993,56.4245,26795.0
2018-08-28 11:30:00,67.17,67.18,67.09,67.1,26599.0,56.4161,56.4245,56.3489,56.3573,26599.0
2018-08-28 11:40:00,67.11,67.17,67.09,67.14,13711.0,56.3657,56.4161,56.3489,56.3909,13711.0
2018-08-28 11:50:00,67.13,67.15,67.08,67.08,12301.0,56.3825,56.3993,56.3405,56.3405,12301.0
2018-08-28 12:00:00,67.07,67.1,67.01,67.04,35660.0,56.3321,56.3573,56.2817,56.3069,35660.0
2018-08-28 12:10:00,67.02,67.07,67.02,67.06,14356.0,56.2901,56.3321,56.2901,56.3237,14356.0
2018-08-28 12:20:00,67.06,67.07,66.98,66.98,13093.0,56.3237,56.3321,56.2565,56.2565,13093.0
2018-08-28 12:30:00,66.98,67.02,66.95,67.01,20633.0,56.2565,56.2901,56.2313,56.2817,20633.0
2018-08-28 12:40:00,67.01,67.02,66.98,66.98,12057.0,56.2817,56.2901,56.2565,56.2565,12057.0
2018-08-28 12:50:00,66.99,67.02,66.98,67.0,14607.0,56.2649,56.2901,56.2565,56.2733,14607.0
2018-08-28 13:00:00,67.01,67.06,67.0,67.06,16500.0,56.2817,56.3237,56.2733,56.3237,16500.0
2018-08-28 13:10:00,67.05,67.1,67.01,67.09,22230.0,56.3153,56.3573,56.2817,56.3489,22230.0
2018-08-28 13:20:00,67.1,67.11,67.0,67.01,12926.0,56.3573,56.3657,56.2733,56.2817,12926.0
2018-08-28 13:30:00,67.0,67.04,66.98,67.01,16831.0,56.2733,56.3069,56.2565,56.2817,16831.0
2018-08-28 13:40:00,67.0,67.05,66.99,67.03,11576.0,56.2733,56.3153,56.2649,56.2985,11576.0
2018-08-28 13:50:00,67.02,67.06,67.0,67.01,11682.0,56.2901,56.3237,56.2733,56.2817,11682.0
2018-08-28 14:00:00,67.01,67.05,67.01,67.03,23259.0,56.2817,56.3153,56.2817,56.2985,23259.0
2018-08-28 14:10:00,67.03,67.09,67.02,67.06,18886.0,56.2985,56.3489,56.2901,56.3237,18886.0
2018-08-28 14:20:00,67.08,67.08,67.04,67.07,17805.0,56.3405,56.3405,56.3069,56.3321,17805.0
2018-08-28 14:30:00,67.06,67.08,67.02,67.02,21648.0,56.3237,56.3405,56.2901,56.2901,21648.0
2018-08-28 14:40:00,67.03,67.06,67.0,67.05,40005.0,56.2985,56.3237,56.2733,56.3153,40005.0
2018-08-28 14:50:00,67.05,67.09,67.03,67.09,42377.0,56.3153,56.3489,56.2985,56.3489,42377.0
2018-08-28 15:00:00,67.08,67.1,67.06,67.09,16328.0,56.3405,56.3573,56.3237,56.3489,16328.0
2018-08-28 15:10:00,67.09,67.21,67.09,67.19,32428.0,56.3489,56.4497,56.3489,56.4329,32428.0
2018-08-28 15:20:00,67.18,67.19,67.12,67.18,22494.0,56.4245,56.4329,56.3741,56.4245,22494.0
2018-08-28 15:30:00,67.18,67.21,67.15,67.18,27926.0,56.4245,56.4497,56.3993,56.4245,27926.0
2018-08-28 15:40:00,67.18,67.18,67.08,67.09,56315.0,56.4245,56.4245,56.3405,56.3489,56315.0
2018-08-28 15:50:00,67.09,67.17,67.06,67.15,160594.0,56.3489,56.4161,56.3237,56.3993,160594.0
2018-08-29 09:30:00,67.4,67.48,67.2,67.4,59714.0,56.6093,56.6765,56.4413,56.6093,59714.0
2018-08-29 09:40:00,67.39,67.48,67.36,67.44,29252.0,56.6009,56.6765,56.5757,56.6429,29252.0
2018-08-29 09:50:00,67.43,67.46,67.38,67.4,33466.0,56.6345,56.6597,56.5925,56.6093,33466.0
2018-08-29 10:00:00,67.39,67.42,67.35,67.37,30316.0,56.6009,56.6261,56.5673,56.5841,30316.0
2018-08-29 10:10:00,67.37,67.41,67.34,67.36,50465.0,56.5841,56.6177,56.5589,56.5757,50465.0
2018-08-29 10:20:00,67.38,67.55,67.38,67.54,70964.0,56.5925,56.7353,56.5925,56.7269,70964.0
2018-08-29 10:30:00,67.54,67.61,67.53,67.56,35665.0,56.7269,56.7857,56.7185,56.7437,35665.0
2018-08-29 10:40:00,67.56,67.62,67.53,67.57,29427.0,56.7437,56.7941,56.7185,56.7521,29427.0
2018-08-29 10:50:00,67.57,67.58,67.48,67.49,28674.0,56.7521,56.7605,56.6765,56.6849,28674.0
2018-08-29 11:00:00,67.5,67.52,67.47,67.52,44934.0,56.6933,56.7101,56.6681,56.7101,44934.0
2018-08-29 11:10:00,67.52,67.58,67.48,67.56,30263.0,56.7101,56.7605,56.6765,56.7437,30263.0
2018-08-29 11:20:00,67.56,67.62,67.54,67.62,71657.0,56.7437,56.7941,56.7269,56.7941,71657.0
2018-08-29 11:30:00,67.62,67.71,67.61,67.64,33478.0,56.7941,56.8697,56.7857,56.8109,33478.0
2018-08-29 11:40:00,67.64,67.68,67.62,67.67,16692.0,56.8109,56.8445,56.7941,56.8361,16692.0
2018-08-29 11:50:00,67.68,67.78,67.67,67.78,30829.0,56.8445,56.9285,56.8361,56.9285,30829.0
2018-08-29 12:00:00,67.78,67.81,67.75,67.8,26751.0,56.9285,56.9536,56.9033,56.9452,26751.0
2018-08-29 12:10:00,67.79,67.88,67.78,67.83,78810.0,56.9369,57.0124,56.9285,56.9704,78810.0
2018-08-29 12:20:00,67.83,67.85,67.72,67.73,43664.0,56.9704,56.9872,56.8781,56.8865,43664.0
2018-08-29 12:30:00,67.73,67.73,67.68,67.7,28774.0,56.8865,56.8865,56.8445,56.8613,28774.0
2018-08-29 12:40:00,67.7,67.71,67.66,67.69,27202.0,56.8613,56.8697,56.8277,56.8529,27202.0
2018-08-29 12:50:00,67.68,67.73,67.66,67.67,35863.0,56.8445,56.8865,56.8277,56.8361,35863.0
2018-08-29 13:00:00,67.67,67.68,67.64,67.65,14901.0,56.8361,56.8445,56.8109,56.8193,14901.0
2018-08-29 13:10:00,67.65,67.65,67.52,67.52,72984.0,56.8193,56.8193,56.7101,56.7101,72984.0
2018-08-29 13:20:00,67.51,67.52,67.44,67.45,19678.0,56.7017,56.7101,56.6429,56.6513,19678.0
2018-08-29 13:30:00,67.45,67.53,67.42,67.45,100142.0,56.6513,56.7185,56.6261,56.6513,100142.0
2018-08-29 13:40:00,67.44,67.56,67.44,67.56,29335.0,56.6429,56.7437,56.6429,56.7437,29335.0
2018-08-29 13:50:00,67.56,67.56,67.52,67.53,36977.0,56.7437,56.7437,56.7101,56.7185,36977.0
2018-08-29 14:00:00,67.53,67.57,67.46,67.49,104070.0,56.7185,56.7521,56.6597,56.6849,104070.0
2018-08-29 14:10:00,67.5,67.54,67.48,67.54,21303.0,56.6933,56.7269,56.6765,56.7269,21303.0
2018-08-29 14:20:00,67.55,67.55,67.51,67.54,20772.0,56.7353,56.7353,56.7017,56.7269,20772.0
2018-08-29 14:30:00,67.54,67.65,67.54,67.64,43613.0,56.7269,56.8193,56.7269,56.8109,43613.0
2018-08-29 14:40:00,67.64,67.65,67.58,67.61,25357.0,56.8109,56.8193,56.7605,56.7857,25357.0
2018-08-29 14:50:00,67.61,67.62,67.59,67.61,35645.0,56.7857,56.7941,56.7689,56.7857,35645.0
2018-08-29 15:00:00,67.61,67.64,67.6,67.61,45328.0,56.7857,56.8109,56.7773,56.7857,45328.0
2018-08-29 15:10:00,67.61,67.69,67.6,67.68,41229.0,56.7857,56.8529,56.7773,56.8445,41229.0
2018-08-29 15:20:00,67.68,67.72,67.67,67.71,38614.0,56.8445,56.8781,56.8361,56.8697,38614.0
2018-08-29 15:30:00,67.71,67.81,67.7,67.76,57002.0,56.8697,56.9536,56.8613,56.9117,57002.0
2018-08-29 15:40:00,67.75,67.8,67.74,67.8,71309.0,56.9033,56.9452,56.8949,56.9452,71309.0
2018-08-29 15:50:00,67.8,67.8,67.67,67.68,175621.0,56.9452,56.9452,56.8361,56.8445,175621.0
2018-08-30 09:30:00,67.71,67.71,67.2,67.34,102297.0,56.8697,56.8697,56.4413,56.5589,102297.0
2018-08-30 09:40:00,67.36,67.53,67.2,67.28,84294.0,56.5757,56.7185,56.4413,56.5085,84294.0
2018-08-30 09:50:00,67.28,67.45,67.25,67.43,19085.0,56.5085,56.6513,56.4833,56.6345,19085.0
2018-08-30 10:00:00,67.41,67.46,67.36,67.38,26100.0,56.6177,56.6597,56.5757,56.5925,26100.0
2018-08-30 10:10:00,67.38,67.38,67.28,67.35,13463.0,56.5925,56.5925,56.5085,56.5673,13463.0
2018-08-30 10:20:00,67.34,67.38,67.34,67.38,11502.0,56.5589,56.5925,56.5589,56.5925,11502.0
2018-08-30 10:30:00,67.39,67.45,67.36,67.45,21623.0,56.6009,56.6513,56.5757,56.6513,21623.0
2018-08-30 10:40:00,67.45,67.53,67.43,67.53,13375.0,56.6513,56.7185,56.6345,56.7185,13375.0
2018-08-30 10:50:00,67.55,67.56,67.33,67.35,58938.0,56.7353,56.7437,56.5505,56.5673,58938.0
2018-08-30 11:00:00,67.35,67.4,67.29,67.31,48475.0,56.5673,56.6093,56.5169,56.5337,48475.0
2018-08-30 11:10:00,67.31,67.35,67.3,67.33,37981.0,56.5337,56.5673,56.5253,56.5505,37981.0
2018-08-30 11:20:00,67.33,67.37,67.32,67.36,34790.0,56.5505,56.5841,56.5421,56.5757,34790.0
2018-08-30 11:30:00,67.35,67.38,67.34,67.36,15300.0,56.5673,56.5925,56.5589,56.5757,15300.0
2018-08-30 11:40:00,67.36,67.36,67.24,67.25,30699.0,56.5757,56.5757,56.4749,56.4833,30699.0
2018-08-30 11:50:00,67.24,67.26,67.16,67.17,29266.0,56.4749,56.4917,56.4077,56.4161,29266.0
2018-08-30 12:00:00,67.16,67.2,67.14,67.16,40026.0,56.4077,56.4413,56.3909,56.4077,40026.0
2018-08-30 12:10:00,67.15,67.23,67.14,67.21,15176.0,56.3993,56.4665,56.3909,56.4497,15176.0
2018-08-30 12:20:00,67.22,67.32,67.21,67.31,48637.0,56.4581,56.5421,56.4497,56.5337,48637.0
2018-08-30 12:30:00,67.31,67.32,67.24,67.24,25494.0,56.5337,56.5421,56.4749,56.4749,25494.0
2018-08-30 12:40:00,67.25,67.27,67.22,67.23,27637.0,56.4833,56.5001,56.4581,56.4665,27637.0
2018-08-30 12:50:00,67.24,67.26,67.22,67.23,24803.0,56.4749,56.4917,56.4581,56.4665,24803.0
2018-08-30 13:00:00,67.23,67.25,67.22,67.25,13710.0,56.4665,56.4833,56.4581,56.4833,13710.0
2018-08-30 13:10:00,67.25,67.26,67.22,67.24,24989.0,56.4833,56.4917,56.4581,56.4749,24989.0
2018-08-30 13:20:00,67.25,67.26,67.22,67.24,18053.0,56.4833,56.4917,56.4581,56.4749,18053.0
2018-08-30 13:30:00,67.24,67.27,67.23,67.25,16600.0,56.4749,56.5001,56.4665,56.4833,16600.0
2018-08-30 13:40:00,67.24,67.27,67.23,67.24,43636.0,56.4749,56.5001,56.4665,56.4749,43636.0
2018-08-30 13:50:00,67.25,67.27,67.23,67.24,19966.0,56.4833,56.5001,56.4665,56.4749,19966.0
2018-08-30 14:00:00,67.25,67.25,67.11,67.12,23884.0,56.4833,56.4833,56.3657,56.3741,23884.0
2018-08-30 14:10:00,67.11,67.16,67.01,67.02,26132.0,56.3657,56.4077,56.2817,56.2901,26132.0
2018-08-30 14:20:00,67.01,67.07,66.97,67.06,28143.0,56.2817,56.3321,56.2481,56.3237,28143.0
2018-08-30 14:30:00,67.06,67.13,67.04,67.13,15629.0,56.3237,56.3825,56.3069,56.3825,15629.0
2018-08-30 14:40:00,67.12,67.15,67.11,67.13,19820.0,56.3741,56.3993,56.3657,56.3825,19820.0
2018-08-30 14:50:00,67.14,67.14,67.04,67.07,20735.0,56.3909,56.3909,56.3069,56.3321,20735.0
2018-08-30 15:00:00,67.07,67.07,66.98,67.0,39937.0,56.3321,56.3321,56.2565,56.2733,39937.0
2018-08-30 15:10:00,66.99,67.03,66.99,67.01,24335.0,56.2649,56.2985,56.2649,56.2817,24335.0
2018-08-30 15:20:00,67.02,67.06,66.98,67.03,31409.0,56.2901,56.3237,56.2565,56.2985,31409.0
2018-08-30 15:30:00,67.04,67.09,67.03,67.08,38863.0,56.3069,56.3489,56.2985,56.3405,38863.0
2018-08-30 15:40:00,67.08,67.14,67.04,67.1,69326.0,56.3405,56.3909,56.3069,56.3573,69326.0
2018-08-30 15:50:00,67.09,67.21,67.08,67.16,195538.0,56.3489,56.4497,56.3405,56.4077,195538.0
2018-08-31 09:30:00,67.17,67.26,66.91,67.16,20849.0,56.4161,56.4917,56.1977,56.4077,20849.0
2018-08-31 09:40:00,67.17,67.24,67.03,67.18,86933.0,56.4161,56.4749,56.2985,56.4245,86933.0
2018-08-31 09:50:00,67.28,67.28,67.14,67.16,25472.0,56.5085,56.5085,56.3909,56.4077,25472.0
2018-08-31 10:00:00,67.17,67.23,67.12,67.16,20716.0,56.4161,56.4665,56.3741,56.4077,20716.0
2018-08-31 10:10:00,67.16,67.24,67.16,67.2,17421.0,56.4077,56.4749,56.4077,56.4413,17421.0
2018-08-31 10:20:00,67.19,67.2,67.12,67.17,27084.0,56.4329,56.4413,56.3741,56.4161,27084.0
2018-08-31 10:30:00,67.16,67.29,67.16,67.2,24491.0,56.4077,56.5169,56.4077,56.4413,24491.0
2018-08-31 10:40:00,67.23,67.27,67.21,67.21,23124.0,56.4665,56.5001,56.4497,56.4497,23124.0
2018-08-31 10:50:00,67.21,67.21,67.17,67.2,15133.0,56.4497,56.4497,56.4161,56.4413,15133.0
2018-08-31 11:00:00,67.2,67.25,67.18,67.21,31485.0,56.4413,56.4833,56.4245,56.4497,31485.0
2018-08-31 11:10:00,67.21,67.24,67.15,67.17,33292.0,56.4497,56.4749,56.3993,56.4161,33292.0
2018-08-31 11:20:00,67.17,67.2,67.13,67.16,113456.0,56.4161,56.4413,56.3825,56.4077,113456.0
2018-08-31 11:30:00,67.17,67.25,67.17,67.24,11796.0,56.4161,56.4833,56.4161,56.4749,11796.0
2018-08-31 11:40:00,67.25,67.25,67.19,67.19,11408.0,56.4833,56.4833,56.4329,56.4329,11408.0
2018-08-31 11:50:00,67.18,67.2,67.12,67.15,43817.0,56.4245,56.4413,56.3741,56.3993,43817.0
2018-08-31 12:00:00,67.14,67.16,67.1,67.15,28826.0,56.3909,56.4077,56.3573,56.3993,28826.0
2018-08-31 12:10:00,67.14,67.16,67.11,67.15,11991.0,56.3909,56.4077,56.3657,56.3993,11991.0
2018-08-31 12:20:00,67.15,67.15,67.1,67.14,16307.0,56.3993,56.3993,56.3573,56.3909,16307.0
2018-08-31 12:30:00,67.14,67.16,67.09,67.15,36066.0,56.3909,56.4077,56.3489,56.3993,36066.0
2018-08-31 12:40:00,67.15,67.16,67.13,67.15,19837.0,56.3993,56.4077,56.3825,56.3993,19837.0
2018-08-31 12:50:00,67.15,67.16,67.13,67.14,16099.0,56.3993,56.4077,56.3825,56.3909,16099.0
2018-08-31 13:00:00,67.14,67.17,67.13,67.16,17672.0,56.3909,56.4161,56.3825,56.4077,17672.0
2018-08-31 13:10:00,67.17,67.17,67.14,67.15,23198.0,56.4161,56.4161,56.3909,56.3993,23198.0
2018-08-31 13:20:00,67.14,67.18,67.13,67.17,15935.0,56.3909,56.4245,56.3825,56.4161,15935.0
2018-08-31 13:30:00,67.16,67.21,67.14,67.19,26078.0,56.4077,56.4497,56.3909,56.4329,26078.0
2018-08-31 13:40:00,67.18,67.21,67.18,67.2,13893.0,56.4245,56.4497,56.4245,56.4413,13893.0
2018-08-31 13:50:00,67.2,67.22,67.19,67.21,12740.0,56.4413,56.4581,56.4329,56.4497,12740.0
2018-08-31 14:00:00,67.21,67.21,67.15,67.16,19579.0,56.4497,56.4497,56.3993,56.4077,19579.0
2018-08-31 14:10:00,67.16,67.21,67.14,67.18,51967.0,56.4077,56.4497,56.3909,56.4245,51967.0
2018-08-31 14:20:00,67.19,67.22,67.17,67.2,51459.0,56.4329,56.4581,56.4161,56.4413,51459.0
2018-08-31 14:30:00,67.2,67.25,67.13,67.21,61561.0,56.4413,56.4833,56.3825,56.4497,61561.0
2018-08-31 14:40:00,67.22,67.23,67.19,67.19,18652.0,56.4581,56.4665,56.4329,56.4329,18652.0
2018-08-31 14:50:00,67.2,67.23,67.18,67.21,38810.0,56.4413,56.4665,56.4245,56.4497,38810.0
2018-08-31 15:00:00,67.21,67.31,67.21,67.27,23884.0,56.4497,56.5337,56.4497,56.5001,23884.0
2018-08-31 15:10:00,67.27,67.31,67.25,67.31,17022.0,56.5001,56.5337,56.4833,56.5337,17022.0
2018-08-31 15:20:00,67.31,67.32,67.24,67.27,56221.0,56.5337,56.5421,56.4749,56.5001,56221.0
2018-08-31 15:30:00,67.26,67.42,67.26,67.42,98738.0,56.4917,56.6261,56.4917,56.6261,98738.0
2018-08-31 15:40:00,67.41,67.48,67.39,67.48,112084.0,56.6177,56.6765,56.6009,56.6765,112084.0
2018-08-31 15:50:00,67.48,67.59,67.46,67.52,353698.0,56.6765,56.7689,56.6597,56.7101,353698.0
2018-09-04 09:30:00,67.6,68.03,67.53,67.89,108530.0,56.7773,57.1384,56.7185,57.0208,108530.0
2018-09-04 09:40:00,67.88,68.18,67.82,67.97,44878.0,57.0124,57.2644,56.962,57.088,44878.0
2018-09-04 09:50:00,67.98,68.09,67.94,68.0,70552.0,57.0964,57.1888,57.0628,57.1132,70552.0
2018-09-04 10:00:00,68.02,68.12,68.01,68.05,41117.0,57.13,57.214,57.1216,57.1552,41117.0
2018-09-04 10:10:00,68.04,68.06,67.91,67.97,41285.0,57.1468,57.1636,57.0376,57.088,41285.0
2018-09-04 10:20:00,67.97,68.04,67.91,67.91,47329.0,57.088,57.1468,57.0376,57.0376,47329.0
2018-09-04 10:30:00,67.91,67.93,67.84,67.86,25641.0,57.0376,57.0544,56.9788,56.9956,25641.0
2018-09-04 10:40:00,67.86,67.94,67.83,67.92,41894.0,56.9956,57.0628,56.9704,57.046,41894.0
2018-09-04 10:50:00,67.93,68.04,67.91,67.98,52782.0,57.0544,57.1468,57.0376,57.0964,52782.0
2018-09-04 11:00:00,67.98,68.0,67.95,67.97,26907.0,57.0964,57.1132,57.0712,57.088,26907.0
2018-09-04 11:10:00,67.97,67.98,67.92,67.97,21093.0,57.088,57.0964,57.046,57.088,21093.0
2018-09-04 11:20:00,67.96,67.97,67.9,67.93,18728.0,57.0796,57.088,57.0292,57.0544,18728.0
2018-09-04 11:30:00,67.93,68.06,67.93,68.06,64229.0,57.0544,57.1636,57.0544,57.1636,64229.0
2018-09-04 11:40:00,68.05,68.05,67.96,67.97,14206.0,57.1552,57.1552,57.0796,57.088,14206.0
2018-09-04 11:50:00,67.97,67.99,67.95,67.98,10114.0,57.088,57.1048,57.0712,57.0964,10114.0
2018-09-04 12:00:00,67.98,67.99,67.89,67.92,19669.0,57.0964,57.1048,57.0208,57.046,19669.0
2018-09-04 12:10:00,67.91,67.95,67.89,67.93,12555.0,57.0376,57.0712,57.0208,57.0544,12555.0
2018-09-04 12:20:00,67.93,67.94,67.87,67.91,15672.0,57.0544,57.0628,57.004,57.0376,15672.0
2018-09-04 12:30:00,67.91,67.98,67.88,67.98,31819.0,57.0376,57.0964,57.0124,57.0964,31819.0
2018-09-04 12:40:00,67.98,68.03,67.98,68.03,19117.0,57.0964,57.1384,57.0964,57.1384,19117.0
2018-09-04 12:50:00,68.03,68.11,68.01,68.11,13795.0,57.1384,57.2056,57.1216,57.2056,13795.0
2018-09-04 13:00:00,68.11,68.18,68.1,68.15,18028.0,57.2056,57.2644,57.1972,57.2392,18028.0
2018-09-04 13:10:00,68.16,68.17,68.13,68.13,10301.0,57.2476,57.256,57.2224,57.2224,10301.0
2018-09-04 13:20:00,68.14,68.17,68.11,68.13,9901.0,57.2308,57.256,57.2056,57.2224,9901.0
2018-09-04 13:30:00,68.13,68.17,68.12,68.12,19074.0,57.2224,57.256,57.214,57.214,19074.0
2018-09-04 13:40:00,68.12,68.23,68.11,68.21,21130.0,57.214,57.3064,57.2056,57.2896,21130.0
2018-09-04 13:50:00,68.22,68.26,68.21,68.22,12040.0,57.298,57.3316,57.2896,57.298,12040.0
2018-09-04 14:00:00,68.23,68.25,68.23,68.23,14263.0,57.3064,57.3232,57.3064,57.3064,14263.0
2018-09-04 14:10:00,68.23,68.29,68.23,68.27,20741.0,57.3064,57.3568,57.3064,57.34,20741.0
2018-09-04 14:20:00,68.28,68.32,68.27,68.29,18742.0,57.3484,57.382,57.34,57.3568,18742.0
2018-09-04 14:30:00,68.29,68.3,68.26,68.28,13003.0,57.3568,57.3652,57.3316,57.3484,13003.0
2018-09-04 14:40:00,68.28,68.32,68.26,68.26,17810.0,57.3484,57.382,57.3316,57.3316,17810.0
2018-09-04 14:50:00,68.26,68.31,68.25,68.29,14866.0,57.3316,57.3736,57.3232,57.3568,14866.0
2018-09-04 15:00:00,68.3,68.3,68.22,68.29,23369.0,57.3652,57.3652,57.298,57.3568,23369.0
2018-09-04 15:10:00,68.29,68.29,68.24,68.25,19894.0,57.3568,57.3568,57.3148,57.3232,19894.0
2018-09-04 15:20:00,68.25,68.26,68.22,68.22,48342.0,57.3232,57.3316,57.298,57.298,48342.0
2018-09-04 15:30:00,68.22,68.24,68.17,68.23,41169.0,57.298,57.3148,57.256,57.3064,41169.0
2018-09-04 15:40:00,68.23,68.26,68.2,68.26,94726.0,57.3064,57.3316,57.2812,57.3316,94726.0
2018-09-04 15:50:00,68.26,68.41,68.17,68.39,216665.0,57.3316,57.4576,57.256,57.4408,216665.0
2018-09-05 09:30:00,68.46,68.95,68.41,68.69,84937.0,57.4996,57.9111,57.4576,57.6928,84937.0
2018-09-05 09:40:00,68.69,68.78,68.63,68.65,27395.0,57.6928,57.7684,57.6424,57.6592,27395.0
2018-09-05 09:50:00,68.68,68.81,68.56,68.57,37099.0,57.6844,57.7935,57.5836,57.592,37099.0
2018-09-05 10:00:00,68.56,68.76,68.53,68.7,37345.0,57.5836,57.7516,57.5584,57.7012,37345.0
2018-09-05 10:10:00,68.69,68.76,68.63,68.66,79686.0,57.6928,57.7516,57.6424,57.6676,79686.0
2018-09-05 10:20:00,68.63,68.77,68.57,68.73,42980.0,57.6424,57.76,57.592,57.7264,42980.0
2018-09-05 10:30:00,68.73,68.8,68.64,68.79,60982.0,57.7264,57.7851,57.6508,57.7768,60982.0
2018-09-05 10:40:00,68.75,68.78,68.66,68.77,37814.0,57.7432,57.7684,57.6676,57.76,37814.0
2018-09-05 10:50:00,68.78,68.79,68.69,68.69,23592.0,57.7684,57.7768,57.6928,57.6928,23592.0
2018-09-05 11:00:00,68.71,68.73,68.66,68.71,25054.0,57.7096,57.7264,57.6676,57.7096,25054.0
2018-09-05 11:10:00,68.72,68.81,68.7,68.78,22441.0,57.718,57.7935,57.7012,57.7684,22441.0
2018-09-05 11:20:00,68.78,68.79,68.62,68.65,59094.0,57.7684,57.7768,57.634,57.6592,59094.0
2018-09-05 11:30:00,68.65,68.72,68.63,68.7,39442.0,57.6592,57.718,57.6424,57.7012,39442.0
2018-09-05 11:40:00,68.7,68.8,68.67,68.8,17799.0,57.7012,57.7851,57.676,57.7851,17799.0
2018-09-05 11:50:00,68.8,68.87,68.8,68.85,23517.0,57.7851,57.8439,57.7851,57.8271,23517.0
2018-09-05 12:00:00,68.84,68.91,68.82,68.84,21472.0,57.8187,57.8775,57.8019,57.8187,21472.0
2018-09-05 12:10:00,68.85,68.89,68.79,68.89,29255.0,57.8271,57.8607,57.7768,57.8607,29255.0
2018-09-05 12:20:00,68.9,68.9,68.8,68.82,25490.0,57.8691,57.8691,57.7851,57.8019,25490.0
2018-09-05 12:30:00,68.82,68.91,68.8,68.81,28092.0,57.8019,57.8775,57.7851,57.7935,28092.0
2018-09-05 12:40:00,68.81,68.83,68.78,68.82,15673.0,57.7935,57.8103,57.7684,57.8019,15673.0
2018-09-05 12:50:00,68.81,68.81,68.72,68.72,30415.0,57.7935,57.7935,57.718,57.718,30415.0
2018-09-05 13:00:00,68.72,68.81,68.71,68.8,23183.0,57.718,57.7935,57.7096,57.7851,23183.0
2018-09-05 13:10:00,68.8,68.89,68.79,68.85,22605.0,57.7851,57.8607,57.7768,57.8271,22605.0
2018-09-05 13:20:00,68.85,68.89,68.8,68.84,39131.0,57.8271,57.8607,57.7851,57.8187,39131.0
2018-09-05 13:30:00,68.84,68.86,68.81,68.84,36163.0,57.8187,57.8355,57.7935,57.8187,36163.0
2018-09-05 13:40:00,68.84,68.84,68.77,68.8,30235.0,57.8187,57.8187,57.76,57.7851,30235.0
2018-09-05 13:50:00,68.8,68.83,68.8,68.81,32430.0,57.7851,57.8103,57.7851,57.7935,32430.0
2018-09-05 14:00:00,68.81,68.81,68.73,68.77,33588.0,57.7935,57.7935,57.7264,57.76,33588.0
2018-09-05 14:10:00,68.78,68.8,68.74,68.78,28546.0,57.7684,57.7851,57.7348,57.7684,28546.0
2018-09-05 14:20:00,68.78,68.78,68.72,68.73,36646.0,57.7684,57.7684,57.718,57.7264,36646.0
2018-09-05 14:30:00,68.72,68.82,68.71,68.81,81386.0,57.718,57.8019,57.7096,57.7935,81386.0
2018-09-05 14:40:00,68.82,68.82,68.73,68.75,21213.0,57.8019,57.8019,57.7264,57.7432,21213.0
2018-09-05 14:50:00,68.75,68.75,68.68,68.7,52010.0,57.7432,57.7432,57.6844,57.7012,52010.0
2018-09-05 15:00:00,68.7,68.77,68.69,68.73,47888.0,57.7012,57.76,57.6928,57.7264,47888.0
2018-09-05 15:10:00,68.72,68.87,68.72,68.83,36102.0,57.718,57.8439,57.718,57.8103,36102.0
2018-09-05 15:20:00,68.82,68.83,68.76,68.79,24771.0,57.8019,57.8103,57.7516,57.7768,24771.0
2018-09-05 15:30:00,68.79,68.79,68.73,68.74,58105.0,57.7768,57.7768,57.7264,57.7348,58105.0
2018-09-05 15:40:00,68.74,68.74,68.65,68.66,80179.0,57.7348,57.7348,57.6592,57.6676,80179.0
2018-09-05 15:50:00,68.67,68.79,68.65,68.78,159458.0,57.676,57.7768,57.6592,57.7684,159458.0
2018-09-06 09:30:00,68.69,68.91,68.55,68.85,60820.0,57.6928,57.8775,57.5752,57.8271,60820.0
2018-09-06 09:40:00,68.87,68.92,68.68,68.7,10995.0,57.8439,57.8859,57.6844,57.7012,10995.0
2018-09-06 09:50:00,68.67,68.8,68.65,68.8,13991.0,57.676,57.7851,57.6592,57.7851,13991.0
2018-09-06 10:00:00,68.8,68.8,68.7,68.74,21429.0,57.7851,57.7851,57.7012,57.7348,21429.0
2018-09-06 10:10:00,68.74,68.74,68.67,68.71,23072.0,57.7348,57.7348,57.676,57.7096,23072.0
2018-09-06 10:20:00,68.7,68.8,68.69,68.77,52473.0,57.7012,57.7851,57.6928,57.76,52473.0
2018-09-06 10:30:00,68.79,68.79,68.67,68.73,33008.0,57.7768,57.7768,57.676,57.7264,33008.0
2018-09-06 10:40:00,68.72,68.75,68.63,68.64,29250.0,57.718,57.7432,57.6424,57.6508,29250.0
2018-09-06 10:50:00,68.66,68.75,68.58,68.7,13503.0,57.6676,57.7432,57.6004,57.7012,13503.0
2018-09-06 11:00:00,68.71,68.73,68.6,68.68,55276.0,57.7096,57.7264,57.6172,57.6844,55276.0
2018-09-06 11:10:00,68.68,68.72,68.62,68.63,19431.0,57.6844,57.718,57.634,57.6424,19431.0
2018-09-06 11:20:00,68.62,68.72,68.62,68.63,17979.0,57.634,57.718,57.634,57.6424,17979.0
2018-09-06 11:30:00,68.63,68.64,68.51,68.54,23278.0,57.6424,57.6508,57.5416,57.5668,23278.0
2018-09-06 11:40:00,68.54,68.58,68.46,68.56,36412.0,57.5668,57.6004,57.4996,57.5836,36412.0
2018-09-06 11:50:00,68.57,68.64,68.56,68.62,24371.0,57.592,57.6508,57.5836,57.634,24371.0
2018-09-06 12:00:00,68.62,68.67,68.59,68.66,19387.0,57.634,57.676,57.6088,57.6676,19387.0
2018-09-06 12:10:00,68.65,68.77,68.62,68.73,37082.0,57.6592,57.76,57.634,57.7264,37082.0
2018-09-06 12:20:00,68.73,68.74,68.69,68.7,12701.0,57.7264,57.7348,57.6928,57.7012,12701.0
2018-09-06 12:30:00,68.7,68.77,68.7,68.74,16672.0,57.7012,57.76,57.7012,57.7348,16672.0
2018-09-06 12:40:00,68.73,68.85,68.73,68.83,11553.0,57.7264,57.8271,57.7264,57.8103,11553.0
2018-09-06 12:50:00,68.82,68.84,68.79,68.8,18152.0,57.8019,57.8187,57.7768,57.7851,18152.0
2018-09-06 13:00:00,68.79,68.81,68.74,68.75,17883.0,57.7768,57.7935,57.7348,57.7432,17883.0
2018-09-06 13:10:00,68.76,68.8,68.73,68.8,19932.0,57.7516,57.7851,57.7264,57.7851,19932.0
2018-09-06 13:20:00,68.81,68.82,68.78,68.81,20580.0,57.7935,57.8019,57.7684,57.7935,20580.0
2018-09-06 13:30:00,68.8,68.82,68.77,68.8,22166.0,57.7851,57.8019,57.76,57.7851,22166.0
2018-09-06 13:40:00,68.81,68.83,68.77,68.82,26615.0,57.7935,57.8103,57.76,57.8019,26615.0
2018-09-06 13:50:00,68.81,68.82,68.76,68.77,10478.0,57.7935,57.8019,57.7516,57.76,10478.0
2018-09-06 14:00:00,68.77,68.8,68.75,68.77,33488.0,57.76,57.7851,57.7432,57.76,33488.0
2018-09-06 14:10:00,68.77,68.79,68.73,68.73,77845.0,57.76,57.7768,57.7264,57.7264,77845.0
2018-09-06 14:20:00,68.73,68.74,68.68,68.68,24623.0,57.7264,57.7348,57.6844,57.6844,24623.0
2018-09-06 14:30:00,68.69,68.8,68.69,68.79,31212.0,57.6928,57.7851,57.6928,57.7768,31212.0
2018-09-06 14:40:00,68.79,68.85,68.79,68.81,20297.0,57.7768,57.8271,57.7768,57.7935,20297.0
2018-09-06 14:50:00,68.81,68.82,68.75,68.75,13399.0,57.7935,57.8019,57.7432,57.7432,13399.0
2018-09-06 15:00:00,68.75,68.89,68.74,68.85,33575.0,57.7432,57.8607,57.7348,57.8271,33575.0
2018-09-06 15:10:00,68.85,68.87,68.84,68.84,24506.0,57.8271,57.8439,57.8187,57.8187,24506.0
2018-09-06 15:20:00,68.85,68.87,68.82,68.84,29199.0,57.8271,57.8439,57.8019,57.8187,29199.0
2018-09-06 15:30:00,68.85,68.85,68.77,68.8,56975.0,57.8271,57.8271,57.76,57.7851,56975.0
2018-09-06 15:40:00,68.8,68.81,68.77,68.78,99077.0,57.7851,57.7935,57.76,57.7684,99077.0
2018-09-06 15:50:00,68.78,68.82,68.75,68.82,119868.0,57.7684,57.8019,57.7432,57.8019,119868.0
2018-09-07 09:30:00,68.76,68.92,68.56,68.92,67186.0,57.7516,57.8859,57.5836,57.8859,67186.0
2018-09-07 09:40:00,68.9,68.95,68.71,68.72,25093.0,57.8691,57.9111,57.7096,57.718,25093.0
2018-09-07 09:50:00,68.74,68.84,68.67,68.68,20218.0,57.7348,57.8187,57.676,57.6844,20218.0
2018-09-07 10:00:00,68.69,68.81,68.67,68.81,37669.0,57.6928,57.7935,57.676,57.7935,37669.0
2018-09-07 10:10:00,68.81,68.9,68.8,68.87,46356.0,57.7935,57.8691,57.7851,57.8439,46356.0
2018-09-07 10:20:00,68.87,68.93,68.85,68.92,14641.0,57.8439,57.8943,57.8271,57.8859,14641.0
2018-09-07 10:30:00,68.92,68.93,68.78,68.78,21316.0,57.8859,57.8943,57.7684,57.7684,21316.0
2018-09-07 10:40:00,68.79,68.83,68.75,68.82,34176.0,57.7768,57.8103,57.7432,57.8019,34176.0
2018-09-07 10:50:00,68.81,68.84,68.78,68.79,27179.0,57.7935,57.8187,57.7684,57.7768,27179.0
2018-09-07 11:00:00,68.8,68.91,68.77,68.91,21775.0,57.7851,57.8775,57.76,57.8775,21775.0
2018-09-07 11:10:00,68.9,68.92,68.86,68.91,15248.0,57.8691,57.8859,57.8355,57.8775,15248.0
2018-09-07 11:20:00,68.91,68.98,68.9,68.98,24374.0,57.8775,57.9363,57.8691,57.9363,24374.0
2018-09-07 11:30:00,68.99,69.0,68.94,68.98,18964.0,57.9447,57.9531,57.9027,57.9363,18964.0
2018-09-07 11:40:00,68.99,69.0,68.95,68.96,17217.0,57.9447,57.9531,57.9111,57.9195,17217.0
2018-09-07 11:50:00,68.97,69.01,68.94,68.96,21660.0,57.9279,57.9615,57.9027,57.9195,21660.0
2018-09-07 12:00:00,68.96,69.01,68.81,68.85,56687.0,57.9195,57.9615,57.7935,57.8271,56687.0
2018-09-07 12:10:00,68.84,68.89,68.8,68.82,31952.0,57.8187,57.8607,57.7851,57.8019,31952.0
2018-09-07 12:20:00,68.81,68.83,68.74,68.77,17446.0,57.7935,57.8103,57.7348,57.76,17446.0
2018-09-07 12:30:00,68.77,68.83,68.77,68.79,16322.0,57.76,57.8103,57.76,57.7768,16322.0
2018-09-07 12:40:00,68.79,68.8,68.7,68.75,36918.0,57.7768,57.7851,57.7012,57.7432,36918.0
2018-09-07 12:50:00,68.74,68.8,68.74,68.78,19334.0,57.7348,57.7851,57.7348,57.7684,19334.0
2018-09-07 13:00:00,68.77,68.78,68.68,68.71,19570.0,57.76,57.7684,57.6844,57.7096,19570.0
2018-09-07 13:10:00,68.7,68.72,68.67,68.67,8368.0,57.7012,57.718,57.676,57.676,8368.0
2018-09-07 13:20:00,68.67,68.74,68.66,68.73,12629.0,57.676,57.7348,57.6676,57.7264,12629.0
2018-09-07 13:30:00,68.74,68.76,68.71,68.72,11669.0,57.7348,57.7516,57.7096,57.718,11669.0
2018-09-07 13:40:00,68.72,68.72,68.68,68.7,8919.0,57.718,57.718,57.6844,57.7012,8919.0
2018-09-07 13:50:00,68.7,68.73,68.69,68.69,15005.0,57.7012,57.7264,57.6928,57.6928,15005.0
2018-09-07 14:00:00,68.7,68.82,68.7,68.82,26617.0,57.7012,57.8019,57.7012,57.8019,26617.0
2018-09-07 14:10:00,68.83,68.88,68.82,68.87,22257.0,57.8103,57.8523,57.8019,57.8439,22257.0
2018-09-07 14:20:00,68.87,68.92,68.85,68.92,18618.0,57.8439,57.8859,57.8271,57.8859,18618.0
2018-09-07 14:30:00,68.92,68.93,68.89,68.93,25074.0,57.8859,57.8943,57.8607,57.8943,25074.0
2018-09-07 14:40:00,68.93,68.97,68.92,68.96,13905.0,57.8943,57.9279,57.8859,57.9195,13905.0
2018-09-07 14:50:00,68.95,68.96,68.91,68.95,37220.0,57.9111,57.9195,57.8775,57.9111,37220.0
2018-09-07 15:00:00,68.95,68.99,68.92,68.94,23378.0,57.9111,57.9447,57.8859,57.9027,23378.0
2018-09-07 15:10:00,68.94,69.0,68.93,68.97,24627.0,57.9027,57.9531,57.8943,57.9279,24627.0
2018-09-07 15:20:00,68.97,68.98,68.9,68.91,36738.0,57.9279,57.9363,57.8691,57.8775,36738.0
2018-09-07 15:30:00,68.91,68.92,68.84,68.9,130589.0,57.8775,57.8859,57.8187,57.8691,130589.0
2018-09-07 15:40:00,68.89,68.9,68.82,68.86,75027.0,57.8607,57.8691,57.8019,57.8355,75027.0
2018-09-07 15:50:00,68.86,68.98,68.84,68.88,213865.0,57.8355,57.9363,57.8187,57.8523,213865.0
2018-09-10 09:30:00,68.76,68.76,68.19,68.24,114440.0,57.7516,57.7516,57.2728,57.3148,114440.0
2018-09-10 09:40:00,68.24,68.35,68.14,68.35,33878.0,57.3148,57.4072,57.2308,57.4072,33878.0
2018-09-10 09:50:00,68.37,68.38,67.92,67.92,64072.0,57.424,57.4324,57.046,57.046,64072.0
2018-09-10 10:00:00,67.91,67.93,67.77,67.82,56106.0,57.0376,57.0544,56.9201,56.962,56106.0
2018-09-10 10:10:00,67.81,68.05,67.81,68.0,39828.0,56.9536,57.1552,56.9536,57.1132,39828.0
2018-09-10 10:20:00,67.99,68.06,67.86,67.87,31649.0,57.1048,57.1636,56.9956,57.004,31649.0
2018-09-10 10:30:00,67.87,67.97,67.81,67.97,45777.0,57.004,57.088,56.9536,57.088,45777.0
2018-09-10 10:40:00,67.94,68.04,67.93,67.97,29678.0,57.0628,57.1468,57.0544,57.088,29678.0
2018-09-10 10:50:00,67.97,67.98,67.89,67.91,47764.0,57.088,57.0964,57.0208,57.0376,47764.0
2018-09-10 11:00:00,67.9,67.98,67.86,67.98,35611.0,57.0292,57.0964,56.9956,57.0964,35611.0
2018-09-10 11:10:00,67.98,68.0,67.92,67.93,34696.0,57.0964,57.1132,57.046,57.0544,34696.0
2018-09-10 11:20:00,67.92,67.95,67.86,67.94,48352.0,57.046,57.0712,56.9956,57.0628,48352.0
2018-09-10 11:30:00,67.94,67.97,67.83,67.84,41007.0,57.0628,57.088,56.9704,56.9788,41007.0
2018-09-10 11:40:00,67.84,67.84,67.76,67.79,45117.0,56.9788,56.9788,56.9117,56.9369,45117.0
2018-09-10 11:50:00,67.79,67.91,67.78,67.91,38424.0,56.9369,57.0376,56.9285,57.0376,38424.0
2018-09-10 12:00:00,67.92,67.97,67.91,67.93,28977.0,57.046,57.088,57.0376,57.0544,28977.0
2018-09-10 12:10:00,67.92,68.02,67.9,67.9,35685.0,57.046,57.13,57.0292,57.0292,35685.0
2018-09-10 12:20:00,67.91,67.92,67.81,67.81,28506.0,57.0376,57.046,56.9536,56.9536,28506.0
2018-09-10 12:30:00,67.82,67.83,67.79,67.81,32866.0,56.962,56.9704,56.9369,56.9536,32866.0
2018-09-10 12:40:00,67.81,67.81,67.76,67.77,19343.0,56.9536,56.9536,56.9117,56.9201,19343.0
2018-09-10 12:50:00,67.77,67.77,67.73,67.76,35717.0,56.9201,56.9201,56.8865,56.9117,35717.0
2018-09-10 13:00:00,67.76,67.78,67.71,67.71,34299.0,56.9117,56.9285,56.8697,56.8697,34299.0
2018-09-10 13:10:00,67.72,67.76,67.69,67.74,32944.0,56.8781,56.9117,56.8529,56.8949,32944.0
2018-09-10 13:20:00,67.74,67.78,67.74,67.75,37379.0,56.8949,56.9285,56.8949,56.9033,37379.0
2018-09-10 13:30:00,67.75,67.77,67.68,67.69,105150.0,56.9033,56.9201,56.8445,56.8529,105150.0
2018-09-10 13:40:00,67.69,67.74,67.68,67.68,24669.0,56.8529,56.8949,56.8445,56.8445,24669.0
2018-09-10 13:50:00,67.68,67.69,67.65,67.67,35958.0,56.8445,56.8529,56.8193,56.8361,35958.0
2018-09-10 14:00:00,67.67,67.71,67.64,67.7,22812.0,56.8361,56.8697,56.8109,56.8613,22812.0
2018-09-10 14:10:00,67.69,67.74,67.69,67.73,19641.0,56.8529,56.8949,56.8529,56.8865,19641.0
2018-09-10 14:20:00,67.73,67.78,67.72,67.78,16417.0,56.8865,56.9285,56.8781,56.9285,16417.0
2018-09-10 14:30:00,67.77,67.87,67.77,67.87,26230.0,56.9201,57.004,56.9201,57.004,26230.0
2018-09-10 14:40:00,67.87,67.88,67.83,67.84,19620.0,57.004,57.0124,56.9704,56.9788,19620.0
2018-09-10 14:50:00,67.84,67.91,67.84,67.91,25436.0,56.9788,57.0376,56.9788,57.0376,25436.0
2018-09-10 15:00:00,67.91,67.96,67.9,67.9,31716.0,57.0376,57.0796,57.0292,57.0292,31716.0
2018-09-10 15:10:00,67.9,67.94,67.85,67.89,51470.0,57.0292,57.0628,56.9872,57.0208,51470.0
2018-09-10 15:20:00,67.89,67.9,67.84,67.88,39130.0,57.0208,57.0292,56.9788,57.0124,39130.0
2018-09-10 15:30:00,67.87,67.89,67.84,67.87,47756.0,57.004,57.0208,56.9788,57.004,47756.0
2018-09-10 15:40:00,67.87,67.9,67.85,67.88,86621.0,57.004,57.0292,56.9872,57.0124,86621.0
2018-09-10 15:50:00,67.88,67.89,67.8,67.8,232623.0,57.0124,57.0208,56.9452,56.9452,232623.0
2018-09-11 09:30:00,67.21,67.21,66.8,67.03,215560.0,56.4497,56.4497,56.1053,56.2985,215560.0
2018-09-11 09:40:00,67.05,67.45,67.05,67.31,68262.0,56.3153,56.6513,56.3153,56.5337,68262.0
2018-09-11 09:50:00,67.3,67.6,67.3,67.56,53960.0,56.5253,56.7773,56.5253,56.7437,53960.0
2018-09-11 10:00:00,67.56,67.84,67.56,67.84,41001.0,56.7437,56.9788,56.7437,56.9788,41001.0
2018-09-11 10:10:00,67.85,67.94,67.75,67.92,56438.0,56.9872,57.0628,56.9033,57.046,56438.0
2018-09-11 10:20:00,67.91,68.02,67.78,68.02,28864.0,57.0376,57.13,56.9285,57.13,28864.0
2018-09-11 10:30:00,68.01,68.03,67.91,67.95,24536.0,57.1216,57.1384,57.0376,57.0712,24536.0
2018-09-11 10:40:00,67.95,68.04,67.92,68.02,23529.0,57.0712,57.1468,57.046,57.13,23529.0
2018-09-11 10:50:00,68.02,68.21,68.02,68.11,53255.0,57.13,57.2896,57.13,57.2056,53255.0
2018-09-11 11:00:00,68.11,68.26,68.1,68.26,31041.0,57.2056,57.3316,57.1972,57.3316,31041.0
2018-09-11 11:10:00,68.26,68.28,68.17,68.18,46961.0,57.3316,57.3484,57.256,57.2644,46961.0
2018-09-11 11:20:00,68.18,68.28,68.16,68.2,32283.0,57.2644,57.3484,57.2476,57.2812,32283.0
2018-09-11 11:30:00,68.21,68.25,68.14,68.14,22679.0,57.2896,57.3232,57.2308,57.2308,22679.0
2018-09-11 11:40:00,68.13,68.15,68.07,68.08,81655.0,57.2224,57.2392,57.172,57.1804,81655.0
2018-09-11 11:50:00,68.08,68.19,68.08,68.12,126987.0,57.1804,57.2728,57.1804,57.214,126987.0
2018-09-11 12:00:00,68.13,68.16,68.09,68.12,21375.0,57.2224,57.2476,57.1888,57.214,21375.0
2018-09-11 12:10:00,68.11,68.11,68.01,68.01,39650.0,57.2056,57.2056,57.1216,57.1216,39650.0
2018-09-11 12:20:00,68.03,68.08,68.01,68.03,43482.0,57.1384,57.1804,57.1216,57.1384,43482.0
2018-09-11 12:30:00,68.03,68.05,68.0,68.03,29821.0,57.1384,57.1552,57.1132,57.1384,29821.0
2018-09-11 12:40:00,68.03,68.16,67.98,68.09,75023.0,57.1384,57.2476,57.0964,57.1888,75023.0
2018-09-11 12:50:00,68.09,68.19,68.08,68.19,13622.0,57.1888,57.2728,57.1804,57.2728,13622.0
2018-09-11 13:00:00,68.21,68.24,68.18,68.2,22222.0,57.2896,57.3148,57.2644,57.2812,22222.0
2018-09-11 13:10:00,68.2,68.25,68.18,68.23,27023.0,57.2812,57.3232,57.2644,57.3064,27023.0
2018-09-11 13:20:00,68.23,68.24,68.18,68.2,30031.0,57.3064,57.3148,57.2644,57.2812,30031.0
2018-09-11 13:30:00,68.2,68.27,68.19,68.21,73609.0,57.2812,57.34,57.2728,57.2896,73609.0
2018-09-11 13:40:00,68.21,68.21,68.14,68.15,22460.0,57.2896,57.2896,57.2308,57.2392,22460.0
2018-09-11 13:50:00,68.14,68.16,68.07,68.08,36321.0,57.2308,57.2476,57.172,57.1804,36321.0
2018-09-11 14:00:00,68.08,68.09,67.99,68.0,38479.0,57.1804,57.1888,57.1048,57.1132,38479.0
2018-09-11 14:10:00,68.0,68.06,67.97,68.04,35790.0,57.1132,57.1636,57.088,57.1468,35790.0
2018-09-11 14:20:00,68.03,68.03,67.98,68.02,64701.0,57.1384,57.1384,57.0964,57.13,64701.0
2018-09-11 14:30:00,68.03,68.03,67.97,67.99,37312.0,57.1384,57.1384,57.088,57.1048,37312.0
2018-09-11 14:40:00,68.0,68.0,67.96,68.0,28332.0,57.1132,57.1132,57.0796,57.1132,28332.0
2018-09-11 14:50:00,68.0,68.01,67.9,67.95,56996.0,57.1132,57.1216,57.0292,57.0712,56996.0
2018-09-11 15:00:00,67.95,67.97,67.93,67.96,25725.0,57.0712,57.088,57.0544,57.0796,25725.0
2018-09-11 15:10:00,67.96,67.98,67.89,67.9,33901.0,57.0796,57.0964,57.0208,57.0292,33901.0
2018-09-11 15:20:00,67.9,67.92,67.88,67.9,39013.0,57.0292,57.046,57.0124,57.0292,39013.0
2018-09-11 15:30:00,67.9,67.96,67.88,67.94,69456.0,57.0292,57.0796,57.0124,57.0628,69456.0
2018-09-11 15:40:00,67.94,67.98,67.9,67.91,74466.0,57.0628,57.0964,57.0292,57.0376,74466.0
2018-09-11 15:50:00,67.91,67.99,67.9,67.98,210417.0,57.0376,57.1048,57.0292,57.0964,210417.0
2018-09-12 09:30:00,68.14,68.63,67.91,68.24,152119.0,57.2308,57.6424,57.0376,57.3148,152119.0
2018-09-12 09:40:00,68.24,68.29,68.04,68.29,50203.0,57.3148,57.3568,57.1468,57.3568,50203.0
2018-09-12 09:50:00,68.3,68.31,68.0,68.0,54368.0,57.3652,57.3736,57.1132,57.1132,54368.0
2018-09-12 10:00:00,68.01,68.14,67.98,68.0,44137.0,57.1216,57.2308,57.0964,57.1132,44137.0
2018-09-12 10:10:00,67.99,67.99,67.9,67.93,35677.0,57.1048,57.1048,57.0292,57.0544,35677.0
2018-09-12 10:20:00,67.93,67.95,67.83,67.91,38035.0,57.0544,57.0712,56.9704,57.0376,38035.0
2018-09-12 10:30:00,67.9,68.08,67.89,68.07,26321.0,57.0292,57.1804,57.0208,57.172,26321.0
2018-09-12 10:40:00,68.08,68.1,67.95,67.98,50812.0,57.1804,57.1972,57.0712,57.0964,50812.0
2018-09-12 10:50:00,67.97,68.05,67.94,67.94,36667.0,57.088,57.1552,57.0628,57.0628,36667.0
2018-09-12 11:00:00,67.94,68.08,67.91,68.06,67406.0,57.0628,57.1804,57.0376,57.1636,67406.0
2018-09-12 11:10:00,68.06,68.31,68.05,68.23,58265.0,57.1636,57.3736,57.1552,57.3064,58265.0
2018-09-12 11:20:00,68.23,68.38,68.21,68.37,50428.0,57.3064,57.4324,57.2896,57.424,50428.0
2018-09-12 11:30:00,68.38,68.43,68.33,68.34,44175.0,57.4324,57.4744,57.3904,57.3988,44175.0
2018-09-12 11:40:00,68.35,68.45,68.34,68.41,50398.0,57.4072,57.4912,57.3988,57.4576,50398.0
2018-09-12 11:50:00,68.4,68.44,68.34,68.42,46412.0,57.4492,57.4828,57.3988,57.466,46412.0
2018-09-12 12:00:00,68.43,68.47,68.33,68.33,97952.0,57.4744,57.508,57.3904,57.3904,97952.0
2018-09-12 12:10:00,68.33,68.37,68.31,68.33,27767.0,57.3904,57.424,57.3736,57.3904,27767.0
2018-09-12 12:20:00,68.33,68.34,68.26,68.27,25617.0,57.3904,57.3988,57.3316,57.34,25617.0
2018-09-12 12:30:00,68.27,68.3,68.26,68.27,27963.0,57.34,57.3652,57.3316,57.34,27963.0
2018-09-12 12:40:00,68.27,68.31,68.23,68.25,24266.0,57.34,57.3736,57.3064,57.3232,24266.0
2018-09-12 12:50:00,68.25,68.26,68.2,68.22,19863.0,57.3232,57.3316,57.2812,57.298,19863.0
2018-09-12 13:00:00,68.22,68.26,68.22,68.24,14754.0,57.298,57.3316,57.298,57.3148,14754.0
2018-09-12 13:10:00,68.24,68.28,68.22,68.27,18354.0,57.3148,57.3484,57.298,57.34,18354.0
2018-09-12 13:20:00,68.27,68.28,68.24,68.27,20035.0,57.34,57.3484,57.3148,57.34,20035.0
2018-09-12 13:30:00,68.27,68.29,68.19,68.19,20867.0,57.34,57.3568,57.2728,57.2728,20867.0
2018-09-12 13:40:00,68.2,68.22,68.17,68.17,19841.0,57.2812,57.298,57.256,57.256,19841.0
2018-09-12 13:50:00,68.17,68.18,68.13,68.15,14482.0,57.256,57.2644,57.2224,57.2392,14482.0
2018-09-12 14:00:00,68.15,68.18,68.13,68.13,26751.0,57.2392,57.2644,57.2224,57.2224,26751.0
2018-09-12 14:10:00,68.14,68.15,68.07,68.07,37743.0,57.2308,57.2392,57.172,57.172,37743.0
2018-09-12 14:20:00,68.07,68.11,68.05,68.07,56788.0,57.172,57.2056,57.1552,57.172,56788.0
2018-09-12 14:30:00,68.07,68.14,68.06,68.11,26331.0,57.172,57.2308,57.1636,57.2056,26331.0
2018-09-12 14:40:00,68.12,68.21,68.1,68.19,34655.0,57.214,57.2896,57.1972,57.2728,34655.0
2018-09-12 14:50:00,68.2,68.26,68.19,68.22,42217.0,57.2812,57.3316,57.2728,57.298,42217.0
2018-09-12 15:00:00,68.22,68.23,68.2,68.21,29304.0,57.298,57.3064,57.2812,57.2896,29304.0
2018-09-12 15:10:00,68.22,68.25,68.2,68.21,34174.0,57.298,57.3232,57.2812,57.2896,34174.0
2018-09-12 15:20:00,68.22,68.34,68.2,68.33,31222.0,57.298,57.3988,57.2812,57.3904,31222.0
2018-09-12 15:30:00,68.33,68.36,68.32,68.36,49375.0,57.3904,57.4156,57.382,57.4156,49375.0
2018-09-12 15:40:00,68.36,68.41,68.36,68.36,118940.0,57.4156,57.4576,57.4156,57.4156,118940.0
2018-09-12 15:50:00,68.37,68.43,68.3,68.37,319843.0,57.424,57.4744,57.3652,57.424,319843.0
2018-09-13 09:30:00,68.7,68.74,68.05,68.38,74800.0,57.7012,57.7348,57.1552,57.4324,74800.0
2018-09-13 09:40:00,68.36,68.55,68.28,68.38,103042.0,57.4156,57.5752,57.3484,57.4324,103042.0
2018-09-13 09:50:00,68.37,68.37,68.28,68.36,28376.0,57.424,57.424,57.3484,57.4156,28376.0
2018-09-13 10:00:00,68.36,68.41,68.28,68.38,30856.0,57.4156,57.4576,57.3484,57.4324,30856.0
2018-09-13 10:10:00,68.38,68.39,68.24,68.27,83677.0,57.4324,57.4408,57.3148,57.34,83677.0
2018-09-13 10:20:00,68.26,68.31,68.22,68.26,47363.0,57.3316,57.3736,57.298,57.3316,47363.0
2018-09-13 10:30:00,68.26,68.32,68.18,68.21,50651.0,57.3316,57.382,57.2644,57.2896,50651.0
2018-09-13 10:40:00,68.21,68.29,68.2,68.23,34927.0,57.2896,57.3568,57.2812,57.3064,34927.0
2018-09-13 10:50:00,68.23,68.26,68.17,68.2,49242.0,57.3064,57.3316,57.256,57.2812,49242.0
2018-09-13 11:00:00,68.2,68.36,68.13,68.36,39432.0,57.2812,57.4156,57.2224,57.4156,39432.0
2018-09-13 11:10:00,68.37,68.47,68.37,68.45,44210.0,57.424,57.508,57.424,57.4912,44210.0
2018-09-13 11:20:00,68.44,68.53,68.44,68.47,40512.0,57.4828,57.5584,57.4828,57.508,40512.0
2018-09-13 11:30:00,68.48,68.51,68.44,68.48,46428.0,57.5164,57.5416,57.4828,57.5164,46428.0
2018-09-13 11:40:00,68.48,68.58,68.47,68.56,29334.0,57.5164,57.6004,57.508,57.5836,29334.0
2018-09-13 11:50:00,68.56,68.61,68.55,68.57,31407.0,57.5836,57.6256,57.5752,57.592,31407.0
2018-09-13 12:00:00,68.58,68.6,68.53,68.56,43536.0,57.6004,57.6172,57.5584,57.5836,43536.0
2018-09-13 12:10:00,68.56,68.68,68.56,68.63,30966.0,57.5836,57.6844,57.5836,57.6424,30966.0
2018-09-13 12:20:00,68.64,68.65,68.6,68.6,26988.0,57.6508,57.6592,57.6172,57.6172,26988.0
2018-09-13 12:30:00,68.61,68.64,68.58,68.63,29757.0,57.6256,57.6508,57.6004,57.6424,29757.0
2018-09-13 12:40:00,68.64,68.64,68.57,68.64,38147.0,57.6508,57.6508,57.592,57.6508,38147.0
2018-09-13 12:50:00,68.64,68.73,68.64,68.73,19940.0,57.6508,57.7264,57.6508,57.7264,19940.0
2018-09-13 13:00:00,68.74,68.76,68.69,68.7,21084.0,57.7348,57.7516,57.6928,57.7012,21084.0
2018-09-13 13:10:00,68.7,68.72,68.66,68.72,31171.0,57.7012,57.718,57.6676,57.718,31171.0
2018-09-13 13:20:00,68.71,68.73,68.67,68.73,21538.0,57.7096,57.7264,57.676,57.7264,21538.0
2018-09-13 13:30:00,68.72,68.8,68.71,68.77,21399.0,57.718,57.7851,57.7096,57.76,21399.0
2018-09-13 13:40:00,68.78,68.85,68.77,68.8,19283.0,57.7684,57.8271,57.76,57.7851,19283.0
2018-09-13 13:50:00,68.8,68.82,68.78,68.79,16914.0,57.7851,57.8019,57.7684,57.7768,16914.0
2018-09-13 14:00:00,68.77,68.8,68.75,68.76,19860.0,57.76,57.7851,57.7432,57.7516,19860.0
2018-09-13 14:10:00,68.77,68.77,68.69,68.7,30887.0,57.76,57.76,57.6928,57.7012,30887.0
2018-09-13 14:20:00,68.69,68.76,68.69,68.71,25234.0,57.6928,57.7516,57.6928,57.7096,25234.0
2018-09-13 14:30:00,68.71,68.72,68.66,68.67,23487.0,57.7096,57.718,57.6676,57.676,23487.0
2018-09-13 14:40:00,68.66,68.68,68.64,68.66,31655.0,57.6676,57.6844,57.6508,57.6676,31655.0
2018-09-13 14:50:00,68.66,68.66,68.59,68.65,21892.0,57.6676,57.6676,57.6088,57.6592,21892.0
2018-09-13 15:00:00,68.66,68.71,68.64,68.69,35181.0,57.6676,57.7096,57.6508,57.6928,35181.0
2018-09-13 15:10:00,68.68,68.75,68.68,68.75,24176.0,57.6844,57.7432,57.6844,57.7432,24176.0
2018-09-13 15:20:00,68.76,68.77,68.71,68.76,24558.0,57.7516,57.76,57.7096,57.7516,24558.0
2018-09-13 15:30:00,68.75,68.75,68.68,68.69,44520.0,57.7432,57.7432,57.6844,57.6928,44520.0
2018-09-13 15:40:00,68.68,68.77,68.67,68.75,76257.0,57.6844,57.76,57.676,57.7432,76257.0
2018-09-13 15:50:00,68.75,68.76,68.7,68.74,191853.0,57.7432,57.7516,57.7012,57.7348,191853.0
2018-09-14 09:30:00,68.97,68.97,68.51,68.55,53111.0,57.9279,57.9279,57.5416,57.5752,53111.0
2018-09-14 09:40:00,68.56,68.58,68.36,68.41,40900.0,57.5836,57.6004,57.4156,57.4576,40900.0
2018-09-14 09:50:00,68.42,68.43,68.34,68.43,46057.0,57.466,57.4744,57.3988,57.4744,46057.0
2018-09-14 10:00:00,68.43,68.59,68.4,68.51,30881.0,57.4744,57.6088,57.4492,57.5416,30881.0
2018-09-14 10:10:00,68.51,68.53,68.28,68.29,45951.0,57.5416,57.5584,57.3484,57.3568,45951.0
2018-09-14 10:20:00,68.3,68.34,68.24,68.27,36588.0,57.3652,57.3988,57.3148,57.34,36588.0
2018-09-14 10:30:00,68.28,68.32,68.16,68.22,42805.0,57.3484,57.382,57.2476,57.298,42805.0
2018-09-14 10:40:00,68.22,68.23,68.0,68.05,39551.0,57.298,57.3064,57.1132,57.1552,39551.0
2018-09-14 10:50:00,68.06,68.08,67.99,67.99,28530.0,57.1636,57.1804,57.1048,57.1048,28530.0
2018-09-14 11:00:00,68.0,68.19,68.0,68.18,38674.0,57.1132,57.2728,57.1132,57.2644,38674.0
2018-09-14 11:10:00,68.18,68.22,68.09,68.09,54021.0,57.2644,57.298,57.1888,57.1888,54021.0
2018-09-14 11:20:00,68.09,68.17,68.09,68.11,43200.0,57.1888,57.256,57.1888,57.2056,43200.0
2018-09-14 11:30:00,68.12,68.24,68.12,68.22,59236.0,57.214,57.3148,57.214,57.298,59236.0
2018-09-14 11:40:00,68.21,68.37,68.21,68.35,36095.0,57.2896,57.424,57.2896,57.4072,36095.0
2018-09-14 11:50:00,68.36,68.38,68.34,68.36,40942.0,57.4156,57.4324,57.3988,57.4156,40942.0
2018-09-14 12:00:00,68.37,68.38,68.18,68.23,92144.0,57.424,57.4324,57.2644,57.3064,92144.0
2018-09-14 12:10:00,68.23,68.24,68.18,68.18,27322.0,57.3064,57.3148,57.2644,57.2644,27322.0
2018-09-14 12:20:00,68.19,68.22,68.16,68.19,24336.0,57.2728,57.298,57.2476,57.2728,24336.0
2018-09-14 12:30:00,68.19,68.21,68.16,68.2,12829.0,57.2728,57.2896,57.2476,57.2812,12829.0
2018-09-14 12:40:00,68.2,68.21,68.14,68.15,25227.0,57.2812,57.2896,57.2308,57.2392,25227.0
2018-09-14 12:50:00,68.14,68.14,68.08,68.09,27273.0,57.2308,57.2308,57.1804,57.1888,27273.0
2018-09-14 13:00:00,68.09,68.1,68.0,68.01,27301.0,57.1888,57.1972,57.1132,57.1216,27301.0
2018-09-14 13:10:00,68.01,68.14,68.0,68.13,23984.0,57.1216,57.2308,57.1132,57.2224,23984.0
2018-09-14 13:20:00,68.15,68.19,68.11,68.17,15475.0,57.2392,57.2728,57.2056,57.256,15475.0
2018-09-14 13:30:00,68.17,68.22,68.17,68.18,24730.0,57.256,57.298,57.256,57.2644,24730.0
2018-09-14 13:40:00,68.18,68.19,68.17,68.18,12950.0,57.2644,57.2728,57.256,57.2644,12950.0
2018-09-14 13:50:00,68.17,68.18,68.1,68.1,88150.0,57.256,57.2644,57.1972,57.1972,88150.0
2018-09-14 14:00:00,68.1,68.21,68.1,68.19,76075.0,57.1972,57.2896,57.1972,57.2728,76075.0
2018-09-14 14:10:00,68.19,68.21,68.18,68.2,30629.0,57.2728,57.2896,57.2644,57.2812,30629.0
2018-09-14 14:20:00,68.2,68.2,68.16,68.18,35192.0,57.2812,57.2812,57.2476,57.2644,35192.0
2018-09-14 14:30:00,68.18,68.21,68.17,68.18,26974.0,57.2644,57.2896,57.256,57.2644,26974.0
2018-09-14 14:40:00,68.19,68.2,68.15,68.19,15071.0,57.2728,57.2812,57.2392,57.2728,15071.0
2018-09-14 14:50:00,68.19,68.2,68.16,68.17,46707.0,57.2728,57.2812,57.2476,57.256,46707.0
2018-09-14 15:00:00,68.16,68.22,68.15,68.21,66691.0,57.2476,57.298,57.2392,57.2896,66691.0
2018-09-14 15:10:00,68.2,68.23,68.2,68.22,30283.0,57.2812,57.3064,57.2812,57.298,30283.0
2018-09-14 15:20:00,68.22,68.23,68.19,68.2,39731.0,57.298,57.3064,57.2728,57.2812,39731.0
2018-09-14 15:30:00,68.2,68.29,68.2,68.28,69194.0,57.2812,57.3568,57.2812,57.3484,69194.0
2018-09-14 15:40:00,68.28,68.37,68.27,68.36,66181.0,57.3484,57.424,57.34,57.4156,66181.0
2018-09-14 15:50:00,68.36,68.37,68.2,68.25,393844.0,57.4156,57.424,57.2812,57.3232,393844.0
2018-09-17 09:30:00,68.37,68.54,68.12,68.14,33728.0,57.424,57.5668,57.214,57.2308,33728.0
2018-09-17 09:40:00,68.17,68.27,68.03,68.22,24572.0,57.256,57.34,57.1384,57.298,24572.0
2018-09-17 09:50:00,68.25,68.32,68.21,68.23,16502.0,57.3232,57.382,57.2896,57.3064,16502.0
2018-09-17 10:00:00,68.25,68.27,68.13,68.15,21799.0,57.3232,57.34,57.2224,57.2392,21799.0
2018-09-17 10:10:00,68.16,68.24,68.14,68.15,13714.0,57.2476,57.3148,57.2308,57.2392,13714.0
2018-09-17 10:20:00,68.16,68.25,68.15,68.19,23843.0,57.2476,57.3232,57.2392,57.2728,23843.0
2018-09-17 10:30:00,68.21,68.41,68.2,68.39,28339.0,57.2896,57.4576,57.2812,57.4408,28339.0
2018-09-17 10:40:00,68.4,68.43,68.33,68.35,35220.0,57.4492,57.4744,57.3904,57.4072,35220.0
2018-09-17 10:50:00,68.37,68.48,68.36,68.48,23695.0,57.424,57.5164,57.4156,57.5164,23695.0
2018-09-17 11:00:00,68.47,68.54,68.45,68.54,24938.0,57.508,57.5668,57.4912,57.5668,24938.0
2018-09-17 11:10:00,68.55,68.58,68.52,68.57,27185.0,57.5752,57.6004,57.55,57.592,27185.0
2018-09-17 11:20:00,68.57,68.59,68.5,68.51,22831.0,57.592,57.6088,57.5332,57.5416,22831.0
2018-09-17 11:30:00,68.52,68.6,68.52,68.59,20073.0,57.55,57.6172,57.55,57.6088,20073.0
2018-09-17 11:40:00,68.58,68.59,68.48,68.48,50137.0,57.6004,57.6088,57.5164,57.5164,50137.0
2018-09-17 11:50:00,68.47,68.55,68.47,68.5,18808.0,57.508,57.5752,57.508,57.5332,18808.0
2018-09-17 12:00:00,68.51,68.55,68.48,68.55,22157.0,57.5416,57.5752,57.5164,57.5752,22157.0
2018-09-17 12:10:00,68.55,68.63,68.52,68.63,29594.0,57.5752,57.6424,57.55,57.6424,29594.0
2018-09-17 12:20:00,68.63,68.66,68.59,68.62,31782.0,57.6424,57.6676,57.6088,57.634,31782.0
2018-09-17 12:30:00,68.63,68.64,68.58,68.61,16344.0,57.6424,57.6508,57.6004,57.6256,16344.0
2018-09-17 12:40:00,68.62,68.67,68.61,68.66,23494.0,57.634,57.676,57.6256,57.6676,23494.0
2018-09-17 12:50:00,68.65,68.68,68.59,68.61,20698.0,57.6592,57.6844,57.6088,57.6256,20698.0
2018-09-17 13:00:00,68.6,68.62,68.55,68.57,19694.0,57.6172,57.634,57.5752,57.592,19694.0
2018-09-17 13:10:00,68.56,68.58,68.52,68.54,16932.0,57.5836,57.6004,57.55,57.5668,16932.0
2018-09-17 13:20:00,68.53,68.61,68.53,68.6,12201.0,57.5584,57.6256,57.5584,57.6172,12201.0
2018-09-17 13:30:00,68.59,68.6,68.52,68.54,28329.0,57.6088,57.6172,57.55,57.5668,28329.0
2018-09-17 13:40:00,68.54,68.57,68.52,68.55,20829.0,57.5668,57.592,57.55,57.5752,20829.0
2018-09-17 13:50:00,68.55,68.57,68.51,68.53,24628.0,57.5752,57.592,57.5416,57.5584,24628.0
2018-09-17 14:00:00,68.53,68.55,68.5,68.51,22573.0,57.5584,57.5752,57.5332,57.5416,22573.0
2018-09-17 14:10:00,68.51,68.57,68.5,68.57,15641.0,57.5416,57.592,57.5332,57.592,15641.0
2018-09-17 14:20:00,68.57,68.59,68.54,68.55,17779.0,57.592,57.6088,57.5668,57.5752,17779.0
2018-09-17 14:30:00,68.54,68.61,68.54,68.61,15241.0,57.5668,57.6256,57.5668,57.6256,15241.0
2018-09-17 14:40:00,68.6,68.62,68.56,68.57,16570.0,57.6172,57.634,57.5836,57.592,16570.0
2018-09-17 14:50:00,68.56,68.57,68.46,68.49,36302.0,57.5836,57.592,57.4996,57.5248,36302.0
2018-09-17 15:00:00,68.5,68.61,68.49,68.57,40765.0,57.5332,57.6256,57.5248,57.592,40765.0
2018-09-17 15:10:00,68.56,68.63,68.56,68.61,33127.0,57.5836,57.6424,57.5836,57.6256,33127.0
2018-09-17 15:20:00,68.61,68.62,68.56,68.56,32985.0,57.6256,57.634,57.5836,57.5836,32985.0
2018-09-17 15:30:00,68.56,68.61,68.44,68.45,82354.0,57.5836,57.6256,57.4828,57.4912,82354.0
2018-09-17 15:40:00,68.45,68.5,68.43,68.5,111399.0,57.4912,57.5332,57.4744,57.5332,111399.0
2018-09-17 15:50:00,68.49,68.55,68.44,68.53,227587.0,57.5248,57.5752,57.4828,57.5584,227587.0
2018-09-18 09:30:00,68.7,68.9,68.53,68.86,76729.0,57.7012,57.8691,57.5584,57.8355,76729.0
2018-09-18 09:40:00,68.86,69.09,68.84,69.01,54692.0,57.8355,58.0287,57.8187,57.9615,54692.0
2018-09-18 09:50:00,68.98,69.08,68.92,69.05,22169.0,57.9363,58.0203,57.8859,57.9951,22169.0
2018-09-18 10:00:00,69.03,69.09,68.97,69.05,18698.0,57.9783,58.0287,57.9279,57.9951,18698.0
2018-09-18 10:10:00,69.04,69.09,69.0,69.09,23170.0,57.9867,58.0287,57.9531,58.0287,23170.0
2018-09-18 10:20:00,69.1,69.14,69.07,69.14,25366.0,58.0371,58.0707,58.0119,58.0707,25366.0
2018-09-18 10:30:00,69.14,69.21,69.09,69.21,26541.0,58.0707,58.1295,58.0287,58.1295,26541.0
2018-09-18 10:40:00,69.22,69.25,69.15,69.21,18583.0,58.1379,58.1631,58.0791,58.1295,18583.0
2018-09-18 10:50:00,69.22,69.22,69.13,69.16,27643.0,58.1379,58.1379,58.0623,58.0875,27643.0
2018-09-18 11:00:00,69.16,69.2,69.06,69.18,46033.0,58.0875,58.1211,58.0035,58.1043,46033.0
2018-09-18 11:10:00,69.19,69.22,69.14,69.15,33009.0,58.1127,58.1379,58.0707,58.0791,33009.0
2018-09-18 11:20:00,69.16,69.16,69.06,69.1,21127.0,58.0875,58.0875,58.0035,58.0371,21127.0
2018-09-18 11:30:00,69.09,69.1,69.05,69.08,22739.0,58.0287,58.0371,57.9951,58.0203,22739.0
2018-09-18 11:40:00,69.08,69.24,69.07,69.23,32266.0,58.0203,58.1547,58.0119,58.1463,32266.0
2018-09-18 11:50:00,69.24,69.25,69.2,69.23,17193.0,58.1547,58.1631,58.1211,58.1463,17193.0
2018-09-18 12:00:00,69.24,69.33,69.24,69.27,43978.0,58.1547,58.2303,58.1547,58.1799,43978.0
2018-09-18 12:10:00,69.26,69.32,69.25,69.27,87164.0,58.1715,58.2219,58.1631,58.1799,87164.0
2018-09-18 12:20:00,69.28,69.29,69.22,69.26,58099.0,58.1883,58.1967,58.1379,58.1715,58099.0
2018-09-18 12:30:00,69.27,69.4,69.26,69.39,19714.0,58.1799,58.2891,58.1715,58.2807,19714.0
2018-09-18 12:40:00,69.4,69.4,69.32,69.33,18512.0,58.2891,58.2891,58.2219,58.2303,18512.0
2018-09-18 12:50:00,69.32,69.37,69.32,69.34,11928.0,58.2219,58.2639,58.2219,58.2387,11928.0
2018-09-18 13:00:00,69.34,69.38,69.3,69.37,27157.0,58.2387,58.2723,58.2051,58.2639,27157.0
2018-09-18 13:10:00,69.37,69.42,69.34,69.42,26671.0,58.2639,58.3059,58.2387,58.3059,26671.0
2018-09-18 13:20:00,69.42,69.44,69.35,69.38,15032.0,58.3059,58.3227,58.2471,58.2723,15032.0
2018-09-18 13:30:00,69.38,69.42,69.36,69.41,12231.0,58.2723,58.3059,58.2555,58.2975,12231.0
2018-09-18 13:40:00,69.4,69.5,69.4,69.48,35908.0,58.2891,58.3731,58.2891,58.3563,35908.0
2018-09-18 13:50:00,69.48,69.5,69.44,69.45,26423.0,58.3563,58.3731,58.3227,58.3311,26423.0
2018-09-18 14:00:00,69.44,69.46,69.43,69.45,22516.0,58.3227,58.3395,58.3143,58.3311,22516.0
2018-09-18 14:10:00,69.45,69.48,69.44,69.48,26831.0,58.3311,58.3563,58.3227,58.3563,26831.0
2018-09-18 14:20:00,69.48,69.53,69.48,69.53,14269.0,58.3563,58.3983,58.3563,58.3983,14269.0
2018-09-18 14:30:00,69.53,69.56,69.51,69.53,19704.0,58.3983,58.4235,58.3815,58.3983,19704.0
2018-09-18 14:40:00,69.53,69.57,69.52,69.57,10601.0,58.3983,58.4319,58.3899,58.4319,10601.0
2018-09-18 14:50:00,69.56,69.57,69.52,69.55,29183.0,58.4235,58.4319,58.3899,58.4151,29183.0
2018-09-18 15:00:00,69.54,69.59,69.54,69.58,18557.0,58.4067,58.4487,58.4067,58.4403,18557.0
2018-09-18 15:10:00,69.58,69.7,69.58,69.67,45339.0,58.4403,58.5411,58.4403,58.5159,45339.0
2018-09-18 15:20:00,69.67,69.68,69.64,69.66,29600.0,58.5159,58.5243,58.4907,58.5075,29600.0
2018-09-18 15:30:00,69.66,69.69,69.63,69.65,103967.0,58.5075,58.5327,58.4823,58.4991,103967.0
2018-09-18 15:40:00,69.65,69.71,69.59,69.59,93153.0,58.4991,58.5495,58.4487,58.4487,93153.0
2018-09-18 15:50:00,69.59,69.73,69.59,69.67,324552.0,58.4487,58.5663,58.4487,58.5159,324552.0
2018-09-19 09:30:00,69.68,70.11,69.68,70.02,58287.0,58.5243,58.8854,58.5243,58.8098,58287.0
2018-09-19 09:40:00,70.01,70.05,69.65,69.74,34431.0,58.8014,58.835,58.4991,58.5747,34431.0
2018-09-19 09:50:00,69.76,69.97,69.7,69.79,48652.0,58.5915,58.7678,58.5411,58.6167,48652.0
2018-09-19 10:00:00,69.77,69.94,69.74,69.88,25948.0,58.5999,58.7426,58.5747,58.6922,25948.0
2018-09-19 10:10:00,69.88,69.91,69.79,69.79,27280.0,58.6922,58.7174,58.6167,58.6167,27280.0
2018-09-19 10:20:00,69.8,69.9,69.77,69.81,20025.0,58.6251,58.709,58.5999,58.6334,20025.0
2018-09-19 10:30:00,69.81,70.19,69.78,70.12,127478.0,58.6334,58.9526,58.6083,58.8938,127478.0
2018-09-19 10:40:00,70.11,70.28,70.05,70.2,63914.0,58.8854,59.0282,58.835,58.961,63914.0
2018-09-19 10:50:00,70.22,70.26,70.06,70.25,51331.0,58.9778,59.0114,58.8434,59.003,51331.0
2018-09-19 11:00:00,70.24,70.57,70.24,70.54,172489.0,58.9946,59.2718,58.9946,59.2466,172489.0
2018-09-19 11:10:00,70.56,70.61,70.4,70.52,135714.0,59.2634,59.3054,59.129,59.2298,135714.0
2018-09-19 11:20:00,70.53,70.53,70.2,70.39,59155.0,59.2382,59.2382,58.961,59.1206,59155.0
2018-09-19 11:30:00,70.39,70.42,70.22,70.4,63600.0,59.1206,59.1458,58.9778,59.129,63600.0
2018-09-19 11:40:00,70.39,70.4,70.17,70.21,61679.0,59.1206,59.129,58.9358,58.9694,61679.0
2018-09-19 11:50:00,70.2,70.29,70.15,70.16,129894.0,58.961,59.0366,58.919,58.9274,129894.0
2018-09-19 12:00:00,70.15,70.2,70.01,70.16,193958.0,58.919,58.961,58.8014,58.9274,193958.0
2018-09-19 12:10:00,70.16,70.22,70.13,70.17,86452.0,58.9274,58.9778,58.9022,58.9358,86452.0
2018-09-19 12:20:00,70.19,70.2,70.08,70.09,103133.0,58.9526,58.961,58.8602,58.8686,103133.0
2018-09-19 12:30:00,70.1,70.1,69.91,69.92,46460.0,58.877,58.877,58.7174,58.7258,46460.0
2018-09-19 12:40:00,69.91,70.01,69.91,69.92,36146.0,58.7174,58.8014,58.7174,58.7258,36146.0
2018-09-19 12:50:00,69.91,70.06,69.88,70.04,37029.0,58.7174,58.8434,58.6922,58.8266,37029.0
2018-09-19 13:00:00,70.03,70.05,70.0,70.03,23913.0,58.8182,58.835,58.793,58.8182,23913.0
2018-09-19 13:10:00,70.02,70.04,70.0,70.02,28410.0,58.8098,58.8266,58.793,58.8098,28410.0
2018-09-19 13:20:00,70.01,70.06,69.98,69.98,17412.0,58.8014,58.8434,58.7762,58.7762,17412.0
2018-09-19 13:30:00,69.98,70.0,69.94,69.96,29421.0,58.7762,58.793,58.7426,58.7594,29421.0
2018-09-19 13:40:00,69.96,69.96,69.89,69.9,14304.0,58.7594,58.7594,58.7006,58.709,14304.0
2018-09-19 13:50:00,69.9,69.91,69.85,69.88,22188.0,58.709,58.7174,58.667,58.6922,22188.0
2018-09-19 14:00:00,69.87,69.97,69.87,69.96,28379.0,58.6838,58.7678,58.6838,58.7594,28379.0
2018-09-19 14:10:00,69.96,70.02,69.96,70.0,27491.0,58.7594,58.8098,58.7594,58.793,27491.0
2018-09-19 14:20:00,70.0,70.1,69.97,70.09,44568.0,58.793,58.877,58.7678,58.8686,44568.0
2018-09-19 14:30:00,70.08,70.13,70.06,70.09,31455.0,58.8602,58.9022,58.8434,58.8686,31455.0
2018-09-19 14:40:00,70.07,70.07,70.03,70.04,31462.0,58.8518,58.8518,58.8182,58.8266,31462.0
2018-09-19 14:50:00,70.04,70.05,69.97,69.98,17001.0,58.8266,58.835,58.7678,58.7762,17001.0
2018-09-19 15:00:00,69.98,70.0,69.93,69.96,43709.0,58.7762,58.793,58.7342,58.7594,43709.0
2018-09-19 15:10:00,69.95,69.96,69.9,69.93,35132.0,58.751,58.7594,58.709,58.7342,35132.0
2018-09-19 15:20:00,69.93,69.94,69.89,69.9,39533.0,58.7342,58.7426,58.7006,58.709,39533.0
2018-09-19 15:30:00,69.9,69.95,69.89,69.91,94928.0,58.709,58.751,58.7006,58.7174,94928.0
2018-09-19 15:40:00,69.91,69.98,69.9,69.94,66963.0,58.7174,58.7762,58.709,58.7426,66963.0
2018-09-19 15:50:00,69.95,69.95,69.83,69.88,310769.0,58.751,58.751,58.6502,58.6922,310769.0
2018-09-20 09:30:00,70.14,70.45,70.13,70.3,83988.0,58.9106,59.171,58.9022,59.045,83988.0
2018-09-20 09:40:00,70.36,70.47,70.16,70.21,30352.0,59.0954,59.1878,58.9274,58.9694,30352.0
2018-09-20 09:50:00,70.22,70.22,70.0,70.19,92957.0,58.9778,58.9778,58.793,58.9526,92957.0
2018-09-20 10:00:00,70.13,70.28,70.09,70.23,83125.0,58.9022,59.0282,58.8686,58.9862,83125.0
2018-09-20 10:10:00,70.23,70.34,70.2,70.33,66328.0,58.9862,59.0786,58.961,59.0702,66328.0
2018-09-20 10:20:00,70.38,70.42,70.32,70.32,59398.0,59.1122,59.1458,59.0618,59.0618,59398.0
2018-09-20 10:30:00,70.31,70.53,70.28,70.48,35581.0,59.0534,59.2382,59.0282,59.1962,35581.0
2018-09-20 10:40:00,70.48,70.56,70.46,70.54,10457.0,59.1962,59.2634,59.1794,59.2466,10457.0
2018-09-20 10:50:00,70.54,70.59,70.5,70.54,39260.0,59.2466,59.2886,59.213,59.2466,39260.0
2018-09-20 11:00:00,70.54,70.57,70.35,70.35,26232.0,59.2466,59.2718,59.087,59.087,26232.0
2018-09-20 11:10:00,70.36,70.44,70.34,70.4,31181.0,59.0954,59.1626,59.0786,59.129,31181.0
2018-09-20 11:20:00,70.41,70.49,70.4,70.43,22086.0,59.1374,59.2046,59.129,59.1542,22086.0
2018-09-20 11:30:00,70.45,70.46,70.39,70.43,22238.0,59.171,59.1794,59.1206,59.1542,22238.0
2018-09-20 11:40:00,70.42,70.49,70.36,70.47,16908.0,59.1458,59.2046,59.0954,59.1878,16908.0
2018-09-20 11:50:00,70.46,70.48,70.41,70.43,39733.0,59.1794,59.1962,59.1374,59.1542,39733.0
2018-09-20 12:00:00,70.44,70.49,70.42,70.46,16438.0,59.1626,59.2046,59.1458,59.1794,16438.0
2018-09-20 12:10:00,70.45,70.46,70.4,70.44,14804.0,59.171,59.1794,59.129,59.1626,14804.0
2018-09-20 12:20:00,70.45,70.56,70.44,70.55,60303.0,59.171,59.2634,59.1626,59.255,60303.0
2018-09-20 12:30:00,70.55,70.59,70.52,70.58,19004.0,59.255,59.2886,59.2298,59.2802,19004.0
2018-09-20 12:40:00,70.59,70.61,70.5,70.56,16608.0,59.2886,59.3054,59.213,59.2634,16608.0
2018-09-20 12:50:00,70.56,70.56,70.51,70.54,16650.0,59.2634,59.2634,59.2214,59.2466,16650.0
2018-09-20 13:00:00,70.54,70.6,70.52,70.55,24673.0,59.2466,59.297,59.2298,59.255,24673.0
2018-09-20 13:10:00,70.53,70.54,70.45,70.45,16250.0,59.2382,59.2466,59.171,59.171,16250.0
2018-09-20 13:20:00,70.46,70.47,70.39,70.39,13217.0,59.1794,59.1878,59.1206,59.1206,13217.0
2018-09-20 13:30:00,70.39,70.44,70.37,70.42,15408.0,59.1206,59.1626,59.1038,59.1458,15408.0
2018-09-20 13:40:00,70.41,70.42,70.39,70.42,12153.0,59.1374,59.1458,59.1206,59.1458,12153.0
2018-09-20 13:50:00,70.43,70.43,70.35,70.39,13442.0,59.1542,59.1542,59.087,59.1206,13442.0
2018-09-20 14:00:00,70.38,70.44,70.38,70.43,17218.0,59.1122,59.1626,59.1122,59.1542,17218.0
2018-09-20 14:10:00,70.44,70.49,70.42,70.49,16853.0,59.1626,59.2046,59.1458,59.2046,16853.0
2018-09-20 14:20:00,70.49,70.5,70.46,70.47,17431.0,59.2046,59.213,59.1794,59.1878,17431.0
2018-09-20 14:30:00,70.48,70.51,70.46,70.47,20165.0,59.1962,59.2214,59.1794,59.1878,20165.0
2018-09-20 14:40:00,70.47,70.51,70.43,70.51,20628.0,59.1878,59.2214,59.1542,59.2214,20628.0
2018-09-20 14:50:00,70.52,70.55,70.47,70.49,39911.0,59.2298,59.255,59.1878,59.2046,39911.0
2018-09-20 15:00:00,70.49,70.55,70.49,70.55,25687.0,59.2046,59.255,59.2046,59.255,25687.0
2018-09-20 15:10:00,70.55,70.74,70.54,70.74,62238.0,59.255,59.4146,59.2466,59.4146,62238.0
2018-09-20 15:20:00,70.74,70.74,70.62,70.65,57864.0,59.4146,59.4146,59.3138,59.339,57864.0
2018-09-20 15:30:00,70.65,70.75,70.65,70.73,85605.0,59.339,59.423,59.339,59.4062,85605.0
2018-09-20 15:40:00,70.73,70.76,70.71,70.74,145052.0,59.4062,59.4314,59.3894,59.4146,145052.0
2018-09-20 15:50:00,70.74,70.82,70.73,70.79,262345.0,59.4146,59.4817,59.4062,59.4566,262345.0
2018-09-21 09:30:00,71.2,71.23,70.85,70.91,780717.0,59.8009,59.8261,59.5069,59.5573,780717.0
2018-09-21 09:40:00,70.88,70.93,70.67,70.84,49572.0,59.5321,59.5741,59.3558,59.4985,49572.0
2018-09-21 09:50:00,70.85,71.0,70.83,70.88,40914.0,59.5069,59.6329,59.4901,59.5321,40914.0
2018-09-21 10:00:00,70.89,70.98,70.83,70.91,32495.0,59.5405,59.6161,59.4901,59.5573,32495.0
2018-09-21 10:10:00,70.9,70.9,70.81,70.83,34934.0,59.5489,59.5489,59.4733,59.4901,34934.0
2018-09-21 10:20:00,70.84,70.9,70.77,70.87,28725.0,59.4985,59.5489,59.4398,59.5237,28725.0
2018-09-21 10:30:00,70.84,70.92,70.82,70.89,28896.0,59.4985,59.5657,59.4817,59.5405,28896.0
2018-09-21 10:40:00,70.87,70.95,70.87,70.93,14834.0,59.5237,59.5909,59.5237,59.5741,14834.0
2018-09-21 10:50:00,70.94,71.0,70.91,70.99,41847.0,59.5825,59.6329,59.5573,59.6245,41847.0
2018-09-21 11:00:00,70.98,71.04,70.98,70.99,16861.0,59.6161,59.6665,59.6161,59.6245,16861.0
2018-09-21 11:10:00,70.99,70.99,70.76,70.78,38068.0,59.6245,59.6245,59.4314,59.4482,38068.0
2018-09-21 11:20:00,70.79,70.85,70.77,70.77,15848.0,59.4566,59.5069,59.4398,59.4398,15848.0
2018-09-21 11:30:00,70.77,70.79,70.74,70.76,22413.0,59.4398,59.4566,59.4146,59.4314,22413.0
2018-09-21 11:40:00,70.77,70.79,70.75,70.77,18812.0,59.4398,59.4566,59.423,59.4398,18812.0
2018-09-21 11:50:00,70.76,70.8,70.71,70.8,32069.0,59.4314,59.465,59.3894,59.465,32069.0
2018-09-21 12:00:00,70.8,70.82,70.75,70.76,28018.0,59.465,59.4817,59.423,59.4314,28018.0
2018-09-21 12:10:00,70.75,70.75,70.67,70.7,21135.0,59.423,59.423,59.3558,59.381,21135.0
2018-09-21 12:20:00,70.69,70.81,70.69,70.77,39325.0,59.3726,59.4733,59.3726,59.4398,39325.0
2018-09-21 12:30:00,70.78,70.83,70.78,70.83,16522.0,59.4482,59.4901,59.4482,59.4901,16522.0
2018-09-21 12:40:00,70.82,70.83,70.79,70.83,22901.0,59.4817,59.4901,59.4566,59.4901,22901.0
2018-09-21 12:50:00,70.83,70.83,70.77,70.78,19116.0,59.4901,59.4901,59.4398,59.4482,19116.0
2018-09-21 13:00:00,70.79,70.79,70.76,70.76,13013.0,59.4566,59.4566,59.4314,59.4314,13013.0
2018-09-21 13:10:00,70.77,70.8,70.76,70.78,12918.0,59.4398,59.465,59.4314,59.4482,12918.0
2018-09-21 13:20:00,70.79,70.8,70.76,70.77,24691.0,59.4566,59.465,59.4314,59.4398,24691.0
2018-09-21 13:30:00,70.77,70.79,70.75,70.77,12623.0,59.4398,59.4566,59.423,59.4398,12623.0
2018-09-21 13:40:00,70.77,70.81,70.77,70.79,13921.0,59.4398,59.4733,59.4398,59.4566,13921.0
2018-09-21 13:50:00,70.8,70.81,70.76,70.8,13804.0,59.465,59.4733,59.4314,59.465,13804.0
2018-09-21 14:00:00,70.81,70.83,70.79,70.79,23605.0,59.4733,59.4901,59.4566,59.4566,23605.0
2018-09-21 14:10:00,70.79,70.79,70.71,70.76,40387.0,59.4566,59.4566,59.3894,59.4314,40387.0
2018-09-21 14:20:00,70.76,70.8,70.73,70.74,46793.0,59.4314,59.465,59.4062,59.4146,46793.0
2018-09-21 14:30:00,70.75,70.77,70.74,70.76,15862.0,59.423,59.4398,59.4146,59.4314,15862.0
2018-09-21 14:40:00,70.75,70.75,70.72,70.73,16719.0,59.423,59.423,59.3978,59.4062,16719.0
2018-09-21 14:50:00,70.74,70.74,70.68,70.7,39859.0,59.4146,59.4146,59.3642,59.381,39859.0
2018-09-21 15:00:00,70.7,70.73,70.69,70.72,25029.0,59.381,59.4062,59.3726,59.3978,25029.0
2018-09-21 15:10:00,70.72,70.75,70.71,70.72,16951.0,59.3978,59.423,59.3894,59.3978,16951.0
2018-09-21 15:20:00,70.72,70.77,70.71,70.74,42491.0,59.3978,59.4398,59.3894,59.4146,42491.0
2018-09-21 15:30:00,70.75,70.82,70.74,70.79,59259.0,59.423,59.4817,59.4146,59.4566,59259.0
2018-09-21 15:40:00,70.79,70.98,70.73,70.9,161275.0,59.4566,59.6161,59.4062,59.5489,161275.0
2018-09-21 15:50:00,70.9,70.91,70.64,70.72,360055.0,59.5489,59.5573,59.3306,59.3978,360055.0
2018-09-24 09:30:00,70.77,70.86,70.56,70.62,37290.0,59.4398,59.5153,59.2634,59.3138,37290.0
2018-09-24 09:40:00,70.6,70.69,70.47,70.51,42857.0,59.297,59.3726,59.1878,59.2214,42857.0
2018-09-24 09:50:00,70.52,70.55,70.45,70.46,30037.0,59.2298,59.255,59.171,59.1794,30037.0
2018-09-24 10:00:00,70.45,70.6,70.43,70.55,44881.0,59.171,59.297,59.1542,59.255,44881.0
2018-09-24 10:10:00,70.57,70.69,70.54,70.69,41797.0,59.2718,59.3726,59.2466,59.3726,41797.0
2018-09-24 10:20:00,70.68,70.68,70.5,70.54,21967.0,59.3642,59.3642,59.213,59.2466,21967.0
2018-09-24 10:30:00,70.54,70.56,70.36,70.41,34052.0,59.2466,59.2634,59.0954,59.1374,34052.0
2018-09-24 10:40:00,70.4,70.5,70.38,70.44,19478.0,59.129,59.213,59.1122,59.1626,19478.0
2018-09-24 10:50:00,70.44,70.64,70.44,70.62,15307.0,59.1626,59.3306,59.1626,59.3138,15307.0
2018-09-24 11:00:00,70.64,70.65,70.57,70.58,16370.0,59.3306,59.339,59.2718,59.2802,16370.0
2018-09-24 11:10:00,70.56,70.58,70.51,70.51,15763.0,59.2634,59.2802,59.2214,59.2214,15763.0
2018-09-24 11:20:00,70.52,70.52,70.39,70.42,24394.0,59.2298,59.2298,59.1206,59.1458,24394.0
2018-09-24 11:30:00,70.43,70.5,70.43,70.45,27285.0,59.1542,59.213,59.1542,59.171,27285.0
2018-09-24 11:40:00,70.45,70.5,70.43,70.5,18201.0,59.171,59.213,59.1542,59.213,18201.0
2018-09-24 11:50:00,70.51,70.54,70.5,70.51,20612.0,59.2214,59.2466,59.213,59.2214,20612.0
2018-09-24 12:00:00,70.51,70.57,70.51,70.52,21662.0,59.2214,59.2718,59.2214,59.2298,21662.0
2018-09-24 12:10:00,70.52,70.53,70.48,70.5,9899.0,59.2298,59.2382,59.1962,59.213,9899.0
2018-09-24 12:20:00,70.5,70.52,70.47,70.48,15663.0,59.213,59.2298,59.1878,59.1962,15663.0
2018-09-24 12:30:00,70.47,70.51,70.36,70.37,29301.0,59.1878,59.2214,59.0954,59.1038,29301.0
2018-09-24 12:40:00,70.35,70.43,70.34,70.42,22420.0,59.087,59.1542,59.0786,59.1458,22420.0
2018-09-24 12:50:00,70.42,70.42,70.31,70.33,15075.0,59.1458,59.1458,59.0534,59.0702,15075.0
2018-09-24 13:00:00,70.32,70.36,70.3,70.36,23310.0,59.0618,59.0954,59.045,59.0954,23310.0
2018-09-24 13:10:00,70.36,70.42,70.35,70.4,28801.0,59.0954,59.1458,59.087,59.129,28801.0
2018-09-24 13:20:00,70.41,70.49,70.4,70.49,18347.0,59.1374,59.2046,59.129,59.2046,18347.0
2018-09-24 13:30:00,70.5,70.58,70.49,70.55,26609.0,59.213,59.2802,59.2046,59.255,26609.0
2018-09-24 13:40:00,70.55,70.63,70.52,70.62,22214.0,59.255,59.3222,59.2298,59.3138,22214.0
2018-09-24 13:50:00,70.62,70.62,70.53,70.56,16529.0,59.3138,59.3138,59.2382,59.2634,16529.0
2018-09-24 14:00:00,70.58,70.6,70.56,70.58,22995.0,59.2802,59.297,59.2634,59.2802,22995.0
2018-09-24 14:10:00,70.59,70.64,70.57,70.62,26006.0,59.2886,59.3306,59.2718,59.3138,26006.0
2018-09-24 14:20:00,70.61,70.61,70.46,70.46,26571.0,59.3054,59.3054,59.1794,59.1794,26571.0
2018-09-24 14:30:00,70.46,70.48,70.4,70.45,31898.0,59.1794,59.1962,59.129,59.171,31898.0
2018-09-24 14:40:00,70.44,70.45,70.35,70.37,27808.0,59.1626,59.171,59.087,59.1038,27808.0
2018-09-24 14:50:00,70.36,70.39,70.34,70.34,22654.0,59.0954,59.1206,59.0786,59.0786,22654.0
2018-09-24 15:00:00,70.34,70.39,70.33,70.36,18352.0,59.0786,59.1206,59.0702,59.0954,18352.0
2018-09-24 15:10:00,70.35,70.41,70.32,70.4,24079.0,59.087,59.1374,59.0618,59.129,24079.0
2018-09-24 15:20:00,70.39,70.42,70.35,70.35,18745.0,59.1206,59.1458,59.087,59.087,18745.0
2018-09-24 15:30:00,70.34,70.35,70.3,70.31,45536.0,59.0786,59.087,59.045,59.0534,45536.0
2018-09-24 15:40:00,70.31,70.46,70.26,70.4,73789.0,59.0534,59.1794,59.0114,59.129,73789.0
2018-09-24 15:50:00,70.41,70.41,70.31,70.36,122384.0,59.1374,59.1374,59.0534,59.0954,122384.0
2018-09-25 09:30:00,70.23,70.52,70.08,70.46,66964.0,58.9862,59.2298,58.8602,59.1794,66964.0
2018-09-25 09:40:00,70.46,70.54,70.38,70.4,15761.0,59.1794,59.2466,59.1122,59.129,15761.0
2018-09-25 09:50:00,70.41,70.48,70.31,70.43,110741.0,59.1374,59.1962,59.0534,59.1542,110741.0
2018-09-25 10:00:00,70.42,70.58,70.4,70.52,32672.0,59.1458,59.2802,59.129,59.2298,32672.0
2018-09-25 10:10:00,70.53,70.54,70.39,70.49,30442.0,59.2382,59.2466,59.1206,59.2046,30442.0
2018-09-25 10:20:00,70.5,70.6,70.48,70.58,86793.0,59.213,59.297,59.1962,59.2802,86793.0
2018-09-25 10:30:00,70.59,70.62,70.5,70.6,109899.0,59.2886,59.3138,59.213,59.297,109899.0
2018-09-25 10:40:00,70.62,70.71,70.56,70.67,47226.0,59.3138,59.3894,59.2634,59.3558,47226.0
2018-09-25 10:50:00,70.67,70.79,70.64,70.73,111360.0,59.3558,59.4566,59.3306,59.4062,111360.0
2018-09-25 11:00:00,70.72,70.87,70.71,70.87,67708.0,59.3978,59.5237,59.3894,59.5237,67708.0
2018-09-25 11:10:00,70.87,70.95,70.85,70.9,175676.0,59.5237,59.5909,59.5069,59.5489,175676.0
2018-09-25 11:20:00,70.9,71.07,70.9,71.06,106135.0,59.5489,59.6917,59.5489,59.6833,106135.0
2018-09-25 11:30:00,71.05,71.16,70.99,71.16,92997.0,59.6749,59.7673,59.6245,59.7673,92997.0
2018-09-25 11:40:00,71.14,71.19,71.02,71.06,42691.0,59.7505,59.7925,59.6497,59.6833,42691.0
2018-09-25 11:50:00,71.06,71.07,70.95,70.97,20621.0,59.6833,59.6917,59.5909,59.6077,20621.0
2018-09-25 12:00:00,70.97,71.14,70.97,71.12,26820.0,59.6077,59.7505,59.6077,59.7337,26820.0
2018-09-25 12:10:00,71.12,71.19,71.11,71.18,19546.0,59.7337,59.7925,59.7253,59.7841,19546.0
2018-09-25 12:20:00,71.18,71.21,71.15,71.15,21234.0,59.7841,59.8093,59.7589,59.7589,21234.0
2018-09-25 12:30:00,71.16,71.16,70.99,71.04,46730.0,59.7673,59.7673,59.6245,59.6665,46730.0
2018-09-25 12:40:00,71.03,71.03,70.95,70.98,44990.0,59.6581,59.6581,59.5909,59.6161,44990.0
2018-09-25 12:50:00,70.97,71.01,70.94,71.01,26551.0,59.6077,59.6413,59.5825,59.6413,26551.0
2018-09-25 13:00:00,71.01,71.05,70.99,71.02,35591.0,59.6413,59.6749,59.6245,59.6497,35591.0
2018-09-25 13:10:00,71.01,71.12,71.0,71.11,27996.0,59.6413,59.7337,59.6329,59.7253,27996.0
2018-09-25 13:20:00,71.1,71.11,71.03,71.04,14259.0,59.7169,59.7253,59.6581,59.6665,14259.0
2018-09-25 13:30:00,71.03,71.04,70.99,71.04,17581.0,59.6581,59.6665,59.6245,59.6665,17581.0
2018-09-25 13:40:00,71.04,71.06,70.92,70.99,120033.0,59.6665,59.6833,59.5657,59.6245,120033.0
2018-09-25 13:50:00,70.99,71.06,70.98,71.06,33338.0,59.6245,59.6833,59.6161,59.6833,33338.0
2018-09-25 14:00:00,71.05,71.06,71.0,71.01,17743.0,59.6749,59.6833,59.6329,59.6413,17743.0
2018-09-25 14:10:00,71.01,71.04,70.99,71.04,25476.0,59.6413,59.6665,59.6245,59.6665,25476.0
2018-09-25 14:20:00,71.05,71.06,71.0,71.0,12262.0,59.6749,59.6833,59.6329,59.6329,12262.0
2018-09-25 14:30:00,71.0,71.06,70.99,71.05,30082.0,59.6329,59.6833,59.6245,59.6749,30082.0
2018-09-25 14:40:00,71.04,71.06,71.03,71.05,27888.0,59.6665,59.6833,59.6581,59.6749,27888.0
2018-09-25 14:50:00,71.05,71.05,71.03,71.05,21111.0,59.6749,59.6749,59.6581,59.6749,21111.0
2018-09-25 15:00:00,71.05,71.08,71.04,71.06,45430.0,59.6749,59.7001,59.6665,59.6833,45430.0
2018-09-25 15:10:00,71.06,71.23,71.05,71.2,87779.0,59.6833,59.8261,59.6749,59.8009,87779.0
2018-09-25 15:20:00,71.21,71.24,71.2,71.21,48225.0,59.8093,59.8345,59.8009,59.8093,48225.0
2018-09-25 15:30:00,71.21,71.21,71.13,71.15,67908.0,59.8093,59.8093,59.7421,59.7589,67908.0
2018-09-25 15:40:00,71.14,71.17,71.12,71.16,100109.0,59.7505,59.7757,59.7337,59.7673,100109.0
2018-09-25 15:50:00,71.15,71.2,71.14,71.2,339684.0,59.7589,59.8009,59.7505,59.8009,339684.0
2018-09-26 09:30:00,71.53,71.61,71.12,71.16,84690.0,60.0781,60.1453,59.7337,59.7673,84690.0
2018-09-26 09:40:00,71.15,71.23,71.04,71.22,37556.0,59.7589,59.8261,59.6665,59.8177,37556.0
2018-09-26 09:50:00,71.2,71.2,71.02,71.04,29849.0,59.8009,59.8009,59.6497,59.6665,29849.0
2018-09-26 10:00:00,71.03,71.12,70.97,70.97,24310.0,59.6581,59.7337,59.6077,59.6077,24310.0
2018-09-26 10:10:00,70.96,71.03,70.94,70.96,44215.0,59.5993,59.6581,59.5825,59.5993,44215.0
2018-09-26 10:20:00,70.96,71.01,70.94,70.97,20308.0,59.5993,59.6413,59.5825,59.6077,20308.0
2018-09-26 10:30:00,70.96,71.01,70.91,70.94,28661.0,59.5993,59.6413,59.5573,59.5825,28661.0
2018-09-26 10:40:00,70.95,70.97,70.93,70.95,48159.0,59.5909,59.6077,59.5741,59.5909,48159.0
2018-09-26 10:50:00,70.95,71.01,70.94,70.95,22990.0,59.5909,59.6413,59.5825,59.5909,22990.0
2018-09-26 11:00:00,70.95,71.04,70.94,71.03,22509.0,59.5909,59.6665,59.5825,59.6581,22509.0
2018-09-26 11:10:00,71.04,71.06,70.98,71.02,21391.0,59.6665,59.6833,59.6161,59.6497,21391.0
2018-09-26 11:20:00,71.02,71.03,70.94,70.95,21216.0,59.6497,59.6581,59.5825,59.5909,21216.0
2018-09-26 11:30:00,70.96,70.97,70.94,70.97,14658.0,59.5993,59.6077,59.5825,59.6077,14658.0
2018-09-26 11:40:00,70.97,71.01,70.94,70.98,20947.0,59.6077,59.6413,59.5825,59.6161,20947.0
2018-09-26 11:50:00,70.98,71.01,70.96,70.96,15229.0,59.6161,59.6413,59.5993,59.5993,15229.0
2018-09-26 12:00:00,70.96,70.96,70.93,70.93,44163.0,59.5993,59.5993,59.5741,59.5741,44163.0
2018-09-26 12:10:00,70.92,70.96,70.91,70.95,26178.0,59.5657,59.5993,59.5573,59.5909,26178.0
2018-09-26 12:20:00,70.96,71.01,70.94,71.01,14623.0,59.5993,59.6413,59.5825,59.6413,14623.0
2018-09-26 12:30:00,71.01,71.01,70.93,70.93,22936.0,59.6413,59.6413,59.5741,59.5741,22936.0
2018-09-26 12:40:00,70.94,70.95,70.93,70.93,25056.0,59.5825,59.5909,59.5741,59.5741,25056.0
2018-09-26 12:50:00,70.94,70.96,70.93,70.95,22538.0,59.5825,59.5993,59.5741,59.5909,22538.0
2018-09-26 13:00:00,70.95,70.97,70.93,70.95,53312.0,59.5909,59.6077,59.5741,59.5909,53312.0
2018-09-26 13:10:00,70.95,70.97,70.93,70.95,22690.0,59.5909,59.6077,59.5741,59.5909,22690.0
2018-09-26 13:20:00,70.95,70.96,70.93,70.95,33364.0,59.5909,59.5993,59.5741,59.5909,33364.0
2018-09-26 13:30:00,70.95,70.95,70.84,70.86,28359.0,59.5909,59.5909,59.4985,59.5153,28359.0
2018-09-26 13:40:00,70.86,70.95,70.84,70.92,28729.0,59.5153,59.5909,59.4985,59.5657,28729.0
2018-09-26 13:50:00,70.91,70.91,70.82,70.87,14456.0,59.5573,59.5573,59.4817,59.5237,14456.0
2018-09-26 14:00:00,70.87,70.98,70.82,70.82,24702.0,59.5237,59.6161,59.4817,59.4817,24702.0
2018-09-26 14:10:00,70.82,70.98,70.81,70.95,28410.0,59.4817,59.6161,59.4733,59.5909,28410.0
2018-09-26 14:20:00,70.96,70.96,70.9,70.92,39377.0,59.5993,59.5993,59.5489,59.5657,39377.0
2018-09-26 14:30:00,70.92,70.97,70.91,70.96,66643.0,59.5657,59.6077,59.5573,59.5993,66643.0
2018-09-26 14:40:00,70.96,70.98,70.89,70.94,40423.0,59.5993,59.6161,59.5405,59.5825,40423.0
2018-09-26 14:50:00,70.94,70.99,70.92,70.94,41811.0,59.5825,59.6245,59.5657,59.5825,41811.0
2018-09-26 15:00:00,70.94,70.97,70.91,70.95,97564.0,59.5825,59.6077,59.5573,59.5909,97564.0
2018-09-26 15:10:00,70.95,70.96,70.92,70.95,41562.0,59.5909,59.5993,59.5657,59.5909,41562.0
2018-09-26 15:20:00,70.94,71.01,70.94,71.01,40583.0,59.5825,59.6413,59.5825,59.6413,40583.0
2018-09-26 15:30:00,71.0,71.01,70.96,70.98,95902.0,59.6329,59.6413,59.5993,59.6161,95902.0
2018-09-26 15:40:00,70.98,70.99,70.78,70.86,244062.0,59.6161,59.6245,59.4482,59.5153,244062.0
2018-09-26 15:50:00,70.85,70.99,70.82,70.89,471348.0,59.5069,59.6245,59.4817,59.5405,471348.0
2018-09-27 09:30:00,70.8,71.07,70.8,71.03,37942.0,59.465,59.6917,59.465,59.6581,37942.0
2018-09-27 09:40:00,71.06,71.26,71.04,71.1,19193.0,59.6833,59.8513,59.6665,59.7169,19193.0
2018-09-27 09:50:00,71.1,71.16,71.08,71.14,27708.0,59.7169,59.7673,59.7001,59.7505,27708.0
2018-09-27 10:00:00,71.13,71.21,71.09,71.15,19321.0,59.7421,59.8093,59.7085,59.7589,19321.0
2018-09-27 10:10:00,71.15,71.16,71.0,71.02,30138.0,59.7589,59.7673,59.6329,59.6497,30138.0
2018-09-27 10:20:00,71.02,71.02,70.88,70.88,10921.0,59.6497,59.6497,59.5321,59.5321,10921.0
2018-09-27 10:30:00,70.87,70.91,70.81,70.88,22044.0,59.5237,59.5573,59.4733,59.5321,22044.0
2018-09-27 10:40:00,70.88,70.88,70.75,70.79,17463.0,59.5321,59.5321,59.423,59.4566,17463.0
2018-09-27 10:50:00,70.8,70.83,70.73,70.75,17685.0,59.465,59.4901,59.4062,59.423,17685.0
2018-09-27 11:00:00,70.75,70.8,70.63,70.66,22150.0,59.423,59.465,59.3222,59.3474,22150.0
2018-09-27 11:10:00,70.65,70.67,70.58,70.61,16122.0,59.339,59.3558,59.2802,59.3054,16122.0
2018-09-27 11:20:00,70.6,70.69,70.6,70.69,11353.0,59.297,59.3726,59.297,59.3726,11353.0
2018-09-27 11:30:00,70.69,70.73,70.67,70.71,17569.0,59.3726,59.4062,59.3558,59.3894,17569.0
2018-09-27 11:40:00,70.7,70.79,70.7,70.79,17039.0,59.381,59.4566,59.381,59.4566,17039.0
2018-09-27 11:50:00,70.79,70.81,70.72,70.78,43121.0,59.4566,59.4733,59.3978,59.4482,43121.0
2018-09-27 12:00:00,70.78,70.8,70.74,70.78,25046.0,59.4482,59.465,59.4146,59.4482,25046.0
2018-09-27 12:10:00,70.79,70.96,70.78,70.95,28609.0,59.4566,59.5993,59.4482,59.5909,28609.0
2018-09-27 12:20:00,70.96,70.96,70.87,70.93,23186.0,59.5993,59.5993,59.5237,59.5741,23186.0
2018-09-27 12:30:00,70.94,70.98,70.93,70.95,20628.0,59.5825,59.6161,59.5741,59.5909,20628.0
2018-09-27 12:40:00,70.95,70.98,70.92,70.92,17545.0,59.5909,59.6161,59.5657,59.5657,17545.0
2018-09-27 12:50:00,70.92,70.99,70.92,70.94,25266.0,59.5657,59.6245,59.5657,59.5825,25266.0
2018-09-27 13:00:00,70.94,70.94,70.85,70.85,19052.0,59.5825,59.5825,59.5069,59.5069,19052.0
2018-09-27 13:10:00,70.86,70.89,70.83,70.85,18572.0,59.5153,59.5405,59.4901,59.5069,18572.0
2018-09-27 13:20:00,70.86,70.87,70.79,70.84,19363.0,59.5153,59.5237,59.4566,59.4985,19363.0
2018-09-27 13:30:00,70.84,70.85,70.8,70.81,19682.0,59.4985,59.5069,59.465,59.4733,19682.0
2018-09-27 13:40:00,70.8,70.81,70.75,70.78,23256.0,59.465,59.4733,59.423,59.4482,23256.0
2018-09-27 13:50:00,70.78,70.78,70.72,70.73,19141.0,59.4482,59.4482,59.3978,59.4062,19141.0
2018-09-27 14:00:00,70.73,70.74,70.6,70.6,32385.0,59.4062,59.4146,59.297,59.297,32385.0
2018-09-27 14:10:00,70.6,70.65,70.59,70.61,20899.0,59.297,59.339,59.2886,59.3054,20899.0
2018-09-27 14:20:00,70.62,70.64,70.61,70.61,18767.0,59.3138,59.3306,59.3054,59.3054,18767.0
2018-09-27 14:30:00,70.62,70.63,70.51,70.51,25170.0,59.3138,59.3222,59.2214,59.2214,25170.0
2018-09-27 14:40:00,70.51,70.53,70.44,70.45,23160.0,59.2214,59.2382,59.1626,59.171,23160.0
2018-09-27 14:50:00,70.45,70.49,70.38,70.39,29465.0,59.171,59.2046,59.1122,59.1206,29465.0
2018-09-27 15:00:00,70.38,70.4,70.34,70.35,25031.0,59.1122,59.129,59.0786,59.087,25031.0
2018-09-27 15:10:00,70.36,70.4,70.32,70.4,17167.0,59.0954,59.129,59.0618,59.129,17167.0
2018-09-27 15:20:00,70.39,70.42,70.31,70.31,17737.0,59.1206,59.1458,59.0534,59.0534,17737.0
2018-09-27 15:30:00,70.32,70.32,70.24,70.24,35118.0,59.0618,59.0618,58.9946,58.9946,35118.0
2018-09-27 15:40:00,70.24,70.34,70.17,70.33,63381.0,58.9946,59.0786,58.9358,59.0702,63381.0
2018-09-27 15:50:00,70.33,70.37,70.28,70.31,162242.0,59.0702,59.1038,59.0282,59.0534,162242.0
2018-09-28 09:30:00,70.15,70.38,70.07,70.37,32122.0,58.919,59.1122,58.8518,59.1038,32122.0
2018-09-28 09:40:00,70.39,70.49,70.33,70.38,24816.0,59.1206,59.2046,59.0702,59.1122,24816.0
2018-09-28 09:50:00,70.4,70.43,70.26,70.26,23629.0,59.129,59.1542,59.0114,59.0114,23629.0
2018-09-28 10:00:00,70.26,70.35,70.24,70.29,15830.0,59.0114,59.087,58.9946,59.0366,15830.0
2018-09-28 10:10:00,70.28,70.48,70.28,70.47,61916.0,59.0282,59.1962,59.0282,59.1878,61916.0
2018-09-28 10:20:00,70.46,70.51,70.43,70.5,47410.0,59.1794,59.2214,59.1542,59.213,47410.0
2018-09-28 10:30:00,70.5,70.5,70.43,70.43,30162.0,59.213,59.213,59.1542,59.1542,30162.0
2018-09-28 10:40:00,70.43,70.54,70.43,70.51,15887.0,59.1542,59.2466,59.1542,59.2214,15887.0
2018-09-28 10:50:00,70.52,70.56,70.49,70.51,28071.0,59.2298,59.2634,59.2046,59.2214,28071.0
2018-09-28 11:00:00,70.51,70.56,70.5,70.54,33695.0,59.2214,59.2634,59.213,59.2466,33695.0
2018-09-28 11:10:00,70.54,70.54,70.48,70.51,7824.0,59.2466,59.2466,59.1962,59.2214,7824.0
2018-09-28 11:20:00,70.52,70.57,70.51,70.55,22071.0,59.2298,59.2718,59.2214,59.255,22071.0
2018-09-28 11:30:00,70.55,70.68,70.55,70.65,49286.0,59.255,59.3642,59.255,59.339,49286.0
2018-09-28 11:40:00,70.66,70.79,70.65,70.78,37804.0,59.3474,59.4566,59.339,59.4482,37804.0
2018-09-28 11:50:00,70.79,70.81,70.74,70.75,24869.0,59.4566,59.4733,59.4146,59.423,24869.0
2018-09-28 12:00:00,70.75,70.76,70.7,70.73,19726.0,59.423,59.4314,59.381,59.4062,19726.0
2018-09-28 12:10:00,70.73,70.8,70.72,70.74,17189.0,59.4062,59.465,59.3978,59.4146,17189.0
2018-09-28 12:20:00,70.75,70.8,70.75,70.78,26160.0,59.423,59.465,59.423,59.4482,26160.0
2018-09-28 12:30:00,70.78,70.85,70.77,70.83,23917.0,59.4482,59.5069,59.4398,59.4901,23917.0
2018-09-28 12:40:00,70.82,70.89,70.76,70.77,30475.0,59.4817,59.5405,59.4314,59.4398,30475.0
2018-09-28 12:50:00,70.76,70.81,70.75,70.79,7692.0,59.4314,59.4733,59.423,59.4566,7692.0
2018-09-28 13:00:00,70.78,70.82,70.77,70.81,7669.0,59.4482,59.4817,59.4398,59.4733,7669.0
2018-09-28 13:10:00,70.81,70.87,70.81,70.86,10779.0,59.4733,59.5237,59.4733,59.5153,10779.0
2018-09-28 13:20:00,70.86,70.94,70.85,70.91,23849.0,59.5153,59.5825,59.5069,59.5573,23849.0
2018-09-28 13:30:00,70.91,70.94,70.86,70.87,12453.0,59.5573,59.5825,59.5153,59.5237,12453.0
2018-09-28 13:40:00,70.87,70.88,70.81,70.81,24264.0,59.5237,59.5321,59.4733,59.4733,24264.0
2018-09-28 13:50:00,70.81,70.88,70.81,70.84,21507.0,59.4733,59.5321,59.4733,59.4985,21507.0
2018-09-28 14:00:00,70.84,70.9,70.84,70.89,50467.0,59.4985,59.5489,59.4985,59.5405,50467.0
2018-09-28 14:10:00,70.91,70.96,70.88,70.93,19388.0,59.5573,59.5993,59.5321,59.5741,19388.0
2018-09-28 14:20:00,70.93,70.99,70.93,70.97,9330.0,59.5741,59.6245,59.5741,59.6077,9330.0
2018-09-28 14:30:00,70.97,71.05,70.97,71.02,14862.0,59.6077,59.6749,59.6077,59.6497,14862.0
2018-09-28 14:40:00,71.03,71.08,70.98,70.99,27882.0,59.6581,59.7001,59.6161,59.6245,27882.0
2018-09-28 14:50:00,70.99,71.02,70.98,71.02,19991.0,59.6245,59.6497,59.6161,59.6497,19991.0
2018-09-28 15:00:00,71.01,71.05,70.99,71.02,39599.0,59.6413,59.6749,59.6245,59.6497,39599.0
2018-09-28 15:10:00,71.02,71.05,70.97,70.97,45614.0,59.6497,59.6749,59.6077,59.6077,45614.0
2018-09-28 15:20:00,70.97,71.04,70.95,71.04,87526.0,59.6077,59.6665,59.5909,59.6665,87526.0
2018-09-28 15:30:00,71.04,71.05,70.91,70.95,111731.0,59.6665,59.6749,59.5573,59.5909,111731.0
2018-09-28 15:40:00,70.95,70.98,70.89,70.92,182983.0,59.5909,59.6161,59.5405,59.5657,182983.0
2018-09-28 15:50:00,70.92,71.05,70.91,71.03,194720.0,59.5657,59.6749,59.5573,59.6581,194720.0
2018-10-01 09:30:00,71.36,71.77,71.3,71.34,151378.0,59.9353,60.2797,59.8849,59.9185,151378.0
2018-10-01 09:40:00,71.33,71.57,71.29,71.33,42696.0,59.9101,60.1117,59.8765,59.9101,42696.0
2018-10-01 09:50:00,71.34,71.47,71.27,71.44,34043.0,59.9185,60.0277,59.8597,60.0025,34043.0
2018-10-01 10:00:00,71.45,71.51,71.37,71.44,42571.0,60.0109,60.0613,59.9437,60.0025,42571.0
2018-10-01 10:10:00,71.43,71.48,71.38,71.42,43090.0,59.9941,60.0361,59.9521,59.9857,43090.0
2018-10-01 10:20:00,71.41,71.47,71.34,71.44,23971.0,59.9773,60.0277,59.9185,60.0025,23971.0
2018-10-01 10:30:00,71.45,71.55,71.44,71.53,54217.0,60.0109,60.0949,60.0025,60.0781,54217.0
2018-10-01 10:40:00,71.53,71.53,71.38,71.42,31125.0,60.0781,60.0781,59.9521,59.9857,31125.0
2018-10-01 10:50:00,71.41,71.43,71.37,71.41,34018.0,59.9773,59.9941,59.9437,59.9773,34018.0
2018-10-01 11:00:00,71.42,71.46,71.39,71.42,23739.0,59.9857,60.0193,59.9605,59.9857,23739.0
2018-10-01 11:10:00,71.42,71.47,71.35,71.4,42138.0,59.9857,60.0277,59.9269,59.9689,42138.0
2018-10-01 11:20:00,71.4,71.4,71.24,71.24,23874.0,59.9689,59.9689,59.8345,59.8345,23874.0
2018-10-01 11:30:00,71.24,71.34,71.22,71.33,21288.0,59.8345,59.9185,59.8177,59.9101,21288.0
2018-10-01 11:40:00,71.33,71.33,71.26,71.28,24458.0,59.9101,59.9101,59.8513,59.8681,24458.0
2018-10-01 11:50:00,71.28,71.35,71.27,71.3,30100.0,59.8681,59.9269,59.8597,59.8849,30100.0
2018-10-01 12:00:00,71.3,71.34,71.27,71.27,17672.0,59.8849,59.9185,59.8597,59.8597,17672.0
2018-10-01 12:10:00,71.27,71.27,71.17,71.17,14142.0,59.8597,59.8597,59.7757,59.7757,14142.0
2018-10-01 12:20:00,71.17,71.21,71.09,71.14,40841.0,59.7757,59.8093,59.7085,59.7505,40841.0
2018-10-01 12:30:00,71.15,71.19,71.13,71.18,17190.0,59.7589,59.7925,59.7421,59.7841,17190.0
2018-10-01 12:40:00,71.17,71.18,71.06,71.07,50982.0,59.7757,59.7841,59.6833,59.6917,50982.0
2018-10-01 12:50:00,71.06,71.08,71.02,71.04,36040.0,59.6833,59.7001,59.6497,59.6665,36040.0
2018-10-01 13:00:00,71.05,71.06,70.98,70.99,68519.0,59.6749,59.6833,59.6161,59.6245,68519.0
2018-10-01 13:10:00,71.0,71.06,70.99,71.05,11506.0,59.6329,59.6833,59.6245,59.6749,11506.0
2018-10-01 13:20:00,71.06,71.11,71.05,71.09,12572.0,59.6833,59.7253,59.6749,59.7085,12572.0
2018-10-01 13:30:00,71.09,71.09,71.01,71.02,20907.0,59.7085,59.7085,59.6413,59.6497,20907.0
2018-10-01 13:40:00,71.02,71.02,70.95,70.99,21903.0,59.6497,59.6497,59.5909,59.6245,21903.0
2018-10-01 13:50:00,70.99,70.99,70.91,70.91,57548.0,59.6245,59.6245,59.5573,59.5573,57548.0
2018-10-01 14:00:00,70.91,70.94,70.87,70.92,18736.0,59.5573,59.5825,59.5237,59.5657,18736.0
2018-10-01 14:10:00,70.92,70.94,70.88,70.9,18416.0,59.5657,59.5825,59.5321,59.5489,18416.0
2018-10-01 14:20:00,70.9,71.07,70.89,71.04,63838.0,59.5489,59.6917,59.5405,59.6665,63838.0
2018-10-01 14:30:00,71.05,71.05,70.89,70.89,165156.0,59.6749,59.6749,59.5405,59.5405,165156.0
2018-10-01 14:40:00,70.89,70.9,70.79,70.85,24975.0,59.5405,59.5489,59.4566,59.5069,24975.0
2018-10-01 14:50:00,70.85,70.86,70.63,70.7,63048.0,59.5069,59.5153,59.3222,59.381,63048.0
2018-10-01 15:00:00,70.71,70.79,70.7,70.74,21222.0,59.3894,59.4566,59.381,59.4146,21222.0
2018-10-01 15:10:00,70.74,70.79,70.68,70.77,33427.0,59.4146,59.4566,59.3642,59.4398,33427.0
2018-10-01 15:20:00,70.78,70.78,70.6,70.63,44688.0,59.4482,59.4482,59.297,59.3222,44688.0
2018-10-01 15:30:00,70.63,70.67,70.6,70.65,36125.0,59.3222,59.3558,59.297,59.339,36125.0
2018-10-01 15:40:00,70.65,70.68,70.57,70.64,76727.0,59.339,59.3642,59.2718,59.3306,76727.0
2018-10-01 15:50:00,70.63,70.72,70.62,70.7,143108.0,59.3222,59.3978,59.3138,59.381,143108.0
2018-10-02 09:30:00,70.84,70.92,70.6,70.6,138220.0,59.4985,59.5657,59.297,59.297,138220.0
2018-10-02 09:40:00,70.62,70.81,70.55,70.78,37492.0,59.3138,59.4733,59.255,59.4482,37492.0
2018-10-02 09:50:00,70.78,70.93,70.76,70.78,84923.0,59.4482,59.5741,59.4314,59.4482,84923.0
2018-10-02 10:00:00,70.77,70.89,70.7,70.84,40321.0,59.4398,59.5405,59.381,59.4985,40321.0
2018-10-02 10:10:00,70.84,70.85,70.66,70.68,30607.0,59.4985,59.5069,59.3474,59.3642,30607.0
2018-10-02 10:20:00,70.69,70.76,70.68,70.73,28463.0,59.3726,59.4314,59.3642,59.4062,28463.0
2018-10-02 10:30:00,70.73,70.81,70.7,70.75,68968.0,59.4062,59.4733,59.381,59.423,68968.0
2018-10-02 10:40:00,70.75,70.87,70.73,70.84,23854.0,59.423,59.5237,59.4062,59.4985,23854.0
2018-10-02 10:50:00,70.84,70.85,70.75,70.79,40946.0,59.4985,59.5069,59.423,59.4566,40946.0
2018-10-02 11:00:00,70.8,71.0,70.8,70.97,28087.0,59.465,59.6329,59.465,59.6077,28087.0
2018-10-02 11:10:00,70.96,71.0,70.93,70.93,40462.0,59.5993,59.6329,59.5741,59.5741,40462.0
2018-10-02 11:20:00,70.93,70.93,70.85,70.85,25325.0,59.5741,59.5741,59.5069,59.5069,25325.0
2018-10-02 11:30:00,70.86,70.93,70.86,70.89,27098.0,59.5153,59.5741,59.5153,59.5405,27098.0
2018-10-02 11:40:00,70.89,70.97,70.88,70.96,26096.0,59.5405,59.6077,59.5321,59.5993,26096.0
2018-10-02 11:50:00,70.96,71.01,70.93,70.97,20460.0,59.5993,59.6413,59.5741,59.6077,20460.0
2018-10-02 12:00:00,70.97,70.99,70.94,70.95,28993.0,59.6077,59.6245,59.5825,59.5909,28993.0
2018-10-02 12:10:00,70.95,70.96,70.89,70.89,25122.0,59.5909,59.5993,59.5405,59.5405,25122.0
2018-10-02 12:20:00,70.89,70.89,70.8,70.81,20261.0,59.5405,59.5405,59.465,59.4733,20261.0
2018-10-02 12:30:00,70.81,70.89,70.8,70.84,37768.0,59.4733,59.5405,59.465,59.4985,37768.0
2018-10-02 12:40:00,70.83,70.87,70.79,70.8,25594.0,59.4901,59.5237,59.4566,59.465,25594.0
2018-10-02 12:50:00,70.8,70.83,70.77,70.83,16107.0,59.465,59.4901,59.4398,59.4901,16107.0
2018-10-02 13:00:00,70.83,70.85,70.82,70.83,19846.0,59.4901,59.5069,59.4817,59.4901,19846.0
2018-10-02 13:10:00,70.83,70.95,70.82,70.95,19319.0,59.4901,59.5909,59.4817,59.5909,19319.0
2018-10-02 13:20:00,70.95,70.95,70.9,70.91,21316.0,59.5909,59.5909,59.5489,59.5573,21316.0
2018-10-02 13:30:00,70.91,71.04,70.91,71.03,31647.0,59.5573,59.6665,59.5573,59.6581,31647.0
2018-10-02 13:40:00,71.03,71.07,71.0,71.06,24904.0,59.6581,59.6917,59.6329,59.6833,24904.0
2018-10-02 13:50:00,71.06,71.08,71.0,71.02,49343.0,59.6833,59.7001,59.6329,59.6497,49343.0
2018-10-02 14:00:00,71.02,71.08,71.01,71.03,28057.0,59.6497,59.7001,59.6413,59.6581,28057.0
2018-10-02 14:10:00,71.03,71.06,70.96,71.05,49548.0,59.6581,59.6833,59.5993,59.6749,49548.0
2018-10-02 14:20:00,71.04,71.07,71.01,71.03,26157.0,59.6665,59.6917,59.6413,59.6581,26157.0
2018-10-02 14:30:00,71.03,71.03,70.97,70.98,30374.0,59.6581,59.6581,59.6077,59.6161,30374.0
2018-10-02 14:40:00,70.98,70.99,70.96,70.99,23473.0,59.6161,59.6245,59.5993,59.6245,23473.0
2018-10-02 14:50:00,70.98,71.02,70.97,70.98,32952.0,59.6161,59.6497,59.6077,59.6161,32952.0
2018-10-02 15:00:00,70.98,71.01,70.93,70.93,43994.0,59.6161,59.6413,59.5741,59.5741,43994.0
2018-10-02 15:10:00,70.93,70.93,70.84,70.84,34084.0,59.5741,59.5741,59.4985,59.4985,34084.0
2018-10-02 15:20:00,70.84,70.92,70.83,70.92,52001.0,59.4985,59.5657,59.4901,59.5657,52001.0
2018-10-02 15:30:00,70.93,71.03,70.93,71.02,40252.0,59.5741,59.6581,59.5741,59.6497,40252.0
2018-10-02 15:40:00,71.02,71.09,71.01,71.05,92370.0,59.6497,59.7085,59.6413,59.6749,92370.0
2018-10-02 15:50:00,71.05,71.05,70.94,70.96,293931.0,59.6749,59.6749,59.5825,59.5993,293931.0
2018-10-03 09:30:00,71.16,71.29,71.03,71.16,49905.0,59.7673,59.8765,59.6581,59.7673,49905.0
2018-10-03 09:40:00,71.16,71.26,71.11,71.23,54210.0,59.7673,59.8513,59.7253,59.8261,54210.0
2018-10-03 09:50:00,71.23,71.23,71.1,71.1,36984.0,59.8261,59.8261,59.7169,59.7169,36984.0
2018-10-03 10:00:00,71.1,71.24,71.06,71.19,35514.0,59.7169,59.8345,59.6833,59.7925,35514.0
2018-10-03 10:10:00,71.19,71.28,71.15,71.26,28180.0,59.7925,59.8681,59.7589,59.8513,28180.0
2018-10-03 10:20:00,71.25,71.41,71.24,71.35,40182.0,59.8429,59.9773,59.8345,59.9269,40182.0
2018-10-03 10:30:00,71.34,71.51,71.34,71.44,39272.0,59.9185,60.0613,59.9185,60.0025,39272.0
2018-10-03 10:40:00,71.44,71.44,71.33,71.36,37265.0,60.0025,60.0025,59.9101,59.9353,37265.0
2018-10-03 10:50:00,71.36,71.38,71.24,71.24,22273.0,59.9353,59.9521,59.8345,59.8345,22273.0
2018-10-03 11:00:00,71.24,71.24,71.08,71.13,29533.0,59.8345,59.8345,59.7001,59.7421,29533.0
2018-10-03 11:10:00,71.13,71.24,71.11,71.21,24341.0,59.7421,59.8345,59.7253,59.8093,24341.0
2018-10-03 11:20:00,71.21,71.31,71.2,71.28,23979.0,59.8093,59.8933,59.8009,59.8681,23979.0
2018-10-03 11:30:00,71.27,71.3,71.23,71.24,35881.0,59.8597,59.8849,59.8261,59.8345,35881.0
2018-10-03 11:40:00,71.25,71.46,71.2,71.46,37080.0,59.8429,60.0193,59.8009,60.0193,37080.0
2018-10-03 11:50:00,71.46,71.49,71.4,71.41,103025.0,60.0193,60.0445,59.9689,59.9773,103025.0
2018-10-03 12:00:00,71.42,71.43,71.19,71.2,70310.0,59.9857,59.9941,59.7925,59.8009,70310.0
2018-10-03 12:10:00,71.2,71.27,71.12,71.18,57325.0,59.8009,59.8597,59.7337,59.7841,57325.0
2018-10-03 12:20:00,71.19,71.27,71.19,71.22,17825.0,59.7925,59.8597,59.7925,59.8177,17825.0
2018-10-03 12:30:00,71.22,71.32,71.21,71.27,24019.0,59.8177,59.9017,59.8093,59.8597,24019.0
2018-10-03 12:40:00,71.27,71.32,71.24,71.32,19173.0,59.8597,59.9017,59.8345,59.9017,19173.0
2018-10-03 12:50:00,71.32,71.36,71.31,71.32,17921.0,59.9017,59.9353,59.8933,59.9017,17921.0
2018-10-03 13:00:00,71.31,71.36,71.29,71.3,14915.0,59.8933,59.9353,59.8765,59.8849,14915.0
2018-10-03 13:10:00,71.3,71.3,71.25,71.29,16495.0,59.8849,59.8849,59.8429,59.8765,16495.0
2018-10-03 13:20:00,71.29,71.31,71.25,71.28,24979.0,59.8765,59.8933,59.8429,59.8681,24979.0
2018-10-03 13:30:00,71.27,71.31,71.26,71.28,23893.0,59.8597,59.8933,59.8513,59.8681,23893.0
2018-10-03 13:40:00,71.26,71.32,71.25,71.29,17450.0,59.8513,59.9017,59.8429,59.8765,17450.0
2018-10-03 13:50:00,71.28,71.31,71.25,71.28,24645.0,59.8681,59.8933,59.8429,59.8681,24645.0
2018-10-03 14:00:00,71.28,71.37,71.26,71.37,59264.0,59.8681,59.9437,59.8513,59.9437,59264.0
2018-10-03 14:10:00,71.37,71.42,71.35,71.38,37760.0,59.9437,59.9857,59.9269,59.9521,37760.0
2018-10-03 14:20:00,71.37,71.38,71.33,71.34,24945.0,59.9437,59.9521,59.9101,59.9185,24945.0
2018-10-03 14:30:00,71.34,71.34,71.14,71.17,33042.0,59.9185,59.9185,59.7505,59.7757,33042.0
2018-10-03 14:40:00,71.16,71.16,71.05,71.07,55664.0,59.7673,59.7673,59.6749,59.6917,55664.0
2018-10-03 14:50:00,71.06,71.15,71.04,71.14,34509.0,59.6833,59.7589,59.6665,59.7505,34509.0
2018-10-03 15:00:00,71.15,71.16,71.07,71.12,33261.0,59.7589,59.7673,59.6917,59.7337,33261.0
2018-10-03 15:10:00,71.13,71.14,71.06,71.06,40301.0,59.7421,59.7505,59.6833,59.6833,40301.0
2018-10-03 15:20:00,71.07,71.08,70.97,71.05,41655.0,59.6917,59.7001,59.6077,59.6749,41655.0
2018-10-03 15:30:00,71.04,71.07,71.01,71.06,43261.0,59.6665,59.6917,59.6413,59.6833,43261.0
2018-10-03 15:40:00,71.07,71.15,71.06,71.14,91988.0,59.6917,59.7589,59.6833,59.7505,91988.0
2018-10-03 15:50:00,71.14,71.15,71.05,71.07,149952.0,59.7505,59.7589,59.6749,59.6917,149952.0
2018-10-04 09:30:00,71.1,71.3,71.05,71.08,89914.0,59.7169,59.8849,59.6749,59.7001,89914.0
2018-10-04 09:40:00,71.09,71.1,70.93,71.03,38978.0,59.7085,59.7169,59.5741,59.6581,38978.0
2018-10-04 09:50:00,71.04,71.07,70.97,70.99,53629.0,59.6665,59.6917,59.6077,59.6245,53629.0
2018-10-04 10:00:00,71.0,71.08,70.93,71.03,65087.0,59.6329,59.7001,59.5741,59.6581,65087.0
2018-10-04 10:10:00,71.03,71.2,70.96,71.16,93866.0,59.6581,59.8009,59.5993,59.7673,93866.0
2018-10-04 10:20:00,71.15,71.21,70.89,70.91,47091.0,59.7589,59.8093,59.5405,59.5573,47091.0
2018-10-04 10:30:00,70.9,70.94,70.79,70.9,49828.0,59.5489,59.5825,59.4566,59.5489,49828.0
2018-10-04 10:40:00,70.88,70.98,70.87,70.91,34105.0,59.5321,59.6161,59.5237,59.5573,34105.0
2018-10-04 10:50:00,70.91,70.94,70.79,70.79,59122.0,59.5573,59.5825,59.4566,59.4566,59122.0
2018-10-04 11:00:00,70.8,70.85,70.72,70.74,59763.0,59.465,59.5069,59.3978,59.4146,59763.0
2018-10-04 11:10:00,70.73,70.83,70.7,70.74,46122.0,59.4062,59.4901,59.381,59.4146,46122.0
2018-10-04 11:20:00,70.74,70.8,70.69,70.77,15122.0,59.4146,59.465,59.3726,59.4398,15122.0
2018-10-04 11:30:00,70.77,70.87,70.77,70.79,33215.0,59.4398,59.5237,59.4398,59.4566,33215.0
2018-10-04 11:40:00,70.78,70.83,70.77,70.77,38452.0,59.4482,59.4901,59.4398,59.4398,38452.0
2018-10-04 11:50:00,70.77,70.81,70.6,70.61,85394.0,59.4398,59.4733,59.297,59.3054,85394.0
2018-10-04 12:00:00,70.61,70.62,70.53,70.56,37409.0,59.3054,59.3138,59.2382,59.2634,37409.0
2018-10-04 12:10:00,70.56,70.6,70.53,70.59,49087.0,59.2634,59.297,59.2382,59.2886,49087.0
2018-10-04 12:20:00,70.59,70.66,70.57,70.63,50187.0,59.2886,59.3474,59.2718,59.3222,50187.0
2018-10-04 12:30:00,70.61,70.83,70.6,70.78,27076.0,59.3054,59.4901,59.297,59.4482,27076.0
2018-10-04 12:40:00,70.77,70.81,70.75,70.81,23414.0,59.4398,59.4733,59.423,59.4733,23414.0
2018-10-04 12:50:00,70.81,70.84,70.74,70.75,18182.0,59.4733,59.4985,59.4146,59.423,18182.0
2018-10-04 13:00:00,70.76,70.76,70.65,70.7,51929.0,59.4314,59.4314,59.339,59.381,51929.0
2018-10-04 13:10:00,70.7,70.74,70.66,70.69,29804.0,59.381,59.4146,59.3474,59.3726,29804.0
2018-10-04 13:20:00,70.69,70.8,70.66,70.77,53011.0,59.3726,59.465,59.3474,59.4398,53011.0
2018-10-04 13:30:00,70.75,70.75,70.62,70.69,26770.0,59.423,59.423,59.3138,59.3726,26770.0
2018-10-04 13:40:00,70.7,70.85,70.7,70.78,21507.0,59.381,59.5069,59.381,59.4482,21507.0
2018-10-04 13:50:00,70.77,70.84,70.75,70.82,46902.0,59.4398,59.4985,59.423,59.4817,46902.0
2018-10-04 14:00:00,70.82,70.87,70.77,70.79,30090.0,59.4817,59.5237,59.4398,59.4566,30090.0
2018-10-04 14:10:00,70.78,70.82,70.71,70.71,39052.0,59.4482,59.4817,59.3894,59.3894,39052.0
2018-10-04 14:20:00,70.72,70.8,70.7,70.78,36638.0,59.3978,59.465,59.381,59.4482,36638.0
2018-10-04 14:30:00,70.78,70.91,70.74,70.91,29891.0,59.4482,59.5573,59.4146,59.5573,29891.0
2018-10-04 14:40:00,70.91,70.95,70.84,70.9,82037.0,59.5573,59.5909,59.4985,59.5489,82037.0
2018-10-04 14:50:00,70.9,71.06,70.9,71.04,80992.0,59.5489,59.6833,59.5489,59.6665,80992.0
2018-10-04 15:00:00,71.04,71.14,70.97,71.12,60442.0,59.6665,59.7505,59.6077,59.7337,60442.0
2018-10-04 15:10:00,71.12,71.13,71.06,71.12,49153.0,59.7337,59.7421,59.6833,59.7337,49153.0
2018-10-04 15:20:00,71.12,71.12,70.99,70.99,39708.0,59.7337,59.7337,59.6245,59.6245,39708.0
2018-10-04 15:30:00,70.99,71.0,70.94,70.99,44706.0,59.6245,59.6329,59.5825,59.6245,44706.0
2018-10-04 15:40:00,70.99,71.21,70.98,71.16,129996.0,59.6245,59.8093,59.6161,59.7673,129996.0
2018-10-04 15:50:00,71.17,71.21,71.1,71.12,220016.0,59.7757,59.8093,59.7169,59.7337,220016.0
2018-10-05 09:30:00,71.03,71.21,70.77,70.94,50113.0,59.6581,59.8093,59.4398,59.5825,50113.0
2018-10-05 09:40:00,70.95,71.14,70.94,71.04,66428.0,59.5909,59.7505,59.5825,59.6665,66428.0
2018-10-05 09:50:00,71.04,71.21,71.02,71.16,47334.0,59.6665,59.8093,59.6497,59.7673,47334.0
2018-10-05 10:00:00,71.15,71.18,71.02,71.06,45155.0,59.7589,59.7841,59.6497,59.6833,45155.0
2018-10-05 10:10:00,71.06,71.07,70.86,70.89,35726.0,59.6833,59.6917,59.5153,59.5405,35726.0
2018-10-05 10:20:00,70.88,70.98,70.86,70.92,28658.0,59.5321,59.6161,59.5153,59.5657,28658.0
2018-10-05 10:30:00,70.91,70.94,70.85,70.9,32344.0,59.5573,59.5825,59.5069,59.5489,32344.0
2018-10-05 10:40:00,70.9,70.96,70.88,70.88,34799.0,59.5489,59.5993,59.5321,59.5321,34799.0
2018-10-05 10:50:00,70.87,70.9,70.8,70.84,48753.0,59.5237,59.5489,59.465,59.4985,48753.0
2018-10-05 11:00:00,70.84,70.84,70.65,70.68,42389.0,59.4985,59.4985,59.339,59.3642,42389.0
2018-10-05 11:10:00,70.67,70.84,70.66,70.82,45695.0,59.3558,59.4985,59.3474,59.4817,45695.0
2018-10-05 11:20:00,70.81,70.85,70.77,70.81,44177.0,59.4733,59.5069,59.4398,59.4733,44177.0
2018-10-05 11:30:00,70.82,70.83,70.73,70.73,39683.0,59.4817,59.4901,59.4062,59.4062,39683.0
2018-10-05 11:40:00,70.74,70.74,70.58,70.62,20910.0,59.4146,59.4146,59.2802,59.3138,20910.0
2018-10-05 11:50:00,70.62,70.63,70.53,70.58,27589.0,59.3138,59.3222,59.2382,59.2802,27589.0
2018-10-05 12:00:00,70.59,70.79,70.58,70.76,25227.0,59.2886,59.4566,59.2802,59.4314,25227.0
2018-10-05 12:10:00,70.76,70.79,70.72,70.78,20968.0,59.4314,59.4566,59.3978,59.4482,20968.0
2018-10-05 12:20:00,70.77,70.83,70.75,70.8,36011.0,59.4398,59.4901,59.423,59.465,36011.0
2018-10-05 12:30:00,70.79,70.86,70.73,70.79,23096.0,59.4566,59.5153,59.4062,59.4566,23096.0
2018-10-05 12:40:00,70.78,70.78,70.69,70.75,18927.0,59.4482,59.4482,59.3726,59.423,18927.0
2018-10-05 12:50:00,70.74,70.81,70.7,70.76,42819.0,59.4146,59.4733,59.381,59.4314,42819.0
2018-10-05 13:00:00,70.76,70.8,70.72,70.73,17236.0,59.4314,59.465,59.3978,59.4062,17236.0
2018-10-05 13:10:00,70.72,70.73,70.66,70.66,43439.0,59.3978,59.4062,59.3474,59.3474,43439.0
2018-10-05 13:20:00,70.66,70.66,70.55,70.59,32418.0,59.3474,59.3474,59.255,59.2886,32418.0
2018-10-05 13:30:00,70.6,70.62,70.48,70.54,44825.0,59.297,59.3138,59.1962,59.2466,44825.0
2018-10-05 13:40:00,70.53,70.61,70.51,70.61,46301.0,59.2382,59.3054,59.2214,59.3054,46301.0
2018-10-05 13:50:00,70.61,70.64,70.57,70.6,37740.0,59.3054,59.3306,59.2718,59.297,37740.0
2018-10-05 14:00:00,70.61,70.61,70.46,70.47,33619.0,59.3054,59.3054,59.1794,59.1878,33619.0
2018-10-05 14:10:00,70.47,70.49,70.41,70.49,42450.0,59.1878,59.2046,59.1374,59.2046,42450.0
2018-10-05 14:20:00,70.49,70.56,70.49,70.54,27092.0,59.2046,59.2634,59.2046,59.2466,27092.0
2018-10-05 14:30:00,70.54,70.64,70.54,70.56,28094.0,59.2466,59.3306,59.2466,59.2634,28094.0
2018-10-05 14:40:00,70.55,70.63,70.54,70.54,31554.0,59.255,59.3222,59.2466,59.2466,31554.0
2018-10-05 14:50:00,70.55,70.56,70.51,70.53,53926.0,59.255,59.2634,59.2214,59.2382,53926.0
2018-10-05 15:00:00,70.54,70.7,70.49,70.68,34404.0,59.2466,59.381,59.2046,59.3642,34404.0
2018-10-05 15:10:00,70.67,70.67,70.61,70.63,58816.0,59.3558,59.3558,59.3054,59.3222,58816.0
2018-10-05 15:20:00,70.63,70.74,70.63,70.69,28522.0,59.3222,59.4146,59.3222,59.3726,28522.0
2018-10-05 15:30:00,70.69,70.71,70.62,70.67,40546.0,59.3726,59.3894,59.3138,59.3558,40546.0
2018-10-05 15:40:00,70.67,70.81,70.65,70.79,108604.0,59.3558,59.4733,59.339,59.4566,108604.0
2018-10-05 15:50:00,70.78,70.78,70.64,70.68,144766.0,59.4482,59.4482,59.3306,59.3642,144766.0
2018-10-08 09:30:00,70.81,70.88,70.43,70.81,87138.0,59.4733,59.5321,59.1542,59.4733,87138.0
2018-10-08 09:40:00,70.84,70.9,70.7,70.7,36344.0,59.4985,59.5489,59.381,59.381,36344.0
2018-10-08 09:50:00,70.7,70.8,70.67,70.76,43954.0,59.381,59.465,59.3558,59.4314,43954.0
2018-10-08 10:00:00,70.77,70.81,70.67,70.78,37347.0,59.4398,59.4733,59.3558,59.4482,37347.0
2018-10-08 10:10:00,70.78,70.87,70.76,70.84,22623.0,59.4482,59.5237,59.4314,59.4985,22623.0
2018-10-08 10:20:00,70.85,70.85,70.77,70.78,35811.0,59.5069,59.5069,59.4398,59.4482,35811.0
2018-10-08 10:30:00,70.78,70.94,70.76,70.93,42603.0,59.4482,59.5825,59.4314,59.5741,42603.0
2018-10-08 10:40:00,70.93,70.96,70.84,70.87,17459.0,59.5741,59.5993,59.4985,59.5237,17459.0
2018-10-08 10:50:00,70.86,70.88,70.8,70.84,31566.0,59.5153,59.5321,59.465,59.4985,31566.0
2018-10-08 11:00:00,70.84,70.85,70.75,70.78,28492.0,59.4985,59.5069,59.423,59.4482,28492.0
2018-10-08 11:10:00,70.79,70.81,70.77,70.8,18335.0,59.4566,59.4733,59.4398,59.465,18335.0
2018-10-08 11:20:00,70.8,70.86,70.78,70.82,25613.0,59.465,59.5153,59.4482,59.4817,25613.0
2018-10-08 11:30:00,70.81,70.88,70.8,70.84,44614.0,59.4733,59.5321,59.465,59.4985,44614.0
2018-10-08 11:40:00,70.83,70.86,70.7,70.73,38142.0,59.4901,59.5153,59.381,59.4062,38142.0
2018-10-08 11:50:00,70.72,70.85,70.71,70.82,28678.0,59.3978,59.5069,59.3894,59.4817,28678.0
2018-10-08 12:00:00,70.81,70.81,70.71,70.72,41611.0,59.4733,59.4733,59.3894,59.3978,41611.0
2018-10-08 12:10:00,70.72,70.73,70.69,70.72,47516.0,59.3978,59.4062,59.3726,59.3978,47516.0
2018-10-08 12:20:00,70.72,70.81,70.7,70.79,34597.0,59.3978,59.4733,59.381,59.4566,34597.0
2018-10-08 12:30:00,70.8,70.82,70.75,70.76,23542.0,59.465,59.4817,59.423,59.4314,23542.0
2018-10-08 12:40:00,70.77,70.82,70.76,70.81,24921.0,59.4398,59.4817,59.4314,59.4733,24921.0
2018-10-08 12:50:00,70.81,70.82,70.73,70.74,45387.0,59.4733,59.4817,59.4062,59.4146,45387.0
2018-10-08 13:00:00,70.72,70.82,70.72,70.81,26590.0,59.3978,59.4817,59.3978,59.4733,26590.0
2018-10-08 13:10:00,70.81,70.81,70.71,70.72,14328.0,59.4733,59.4733,59.3894,59.3978,14328.0
2018-10-08 13:20:00,70.73,70.76,70.69,70.74,14870.0,59.4062,59.4314,59.3726,59.4146,14870.0
2018-10-08 13:30:00,70.74,70.8,70.74,70.79,9871.0,59.4146,59.465,59.4146,59.4566,9871.0
2018-10-08 13:40:00,70.79,70.93,70.79,70.91,15390.0,59.4566,59.5741,59.4566,59.5573,15390.0
2018-10-08 13:50:00,70.92,71.01,70.91,70.92,19643.0,59.5657,59.6413,59.5573,59.5657,19643.0
2018-10-08 14:00:00,70.91,71.2,70.89,71.19,60037.0,59.5573,59.8009,59.5405,59.7925,60037.0
2018-10-08 14:10:00,71.19,71.22,71.11,71.19,37852.0,59.7925,59.8177,59.7253,59.7925,37852.0
2018-10-08 14:20:00,71.19,71.26,71.18,71.22,28285.0,59.7925,59.8513,59.7841,59.8177,28285.0
2018-10-08 14:30:00,71.22,71.29,71.19,71.28,41063.0,59.8177,59.8765,59.7925,59.8681,41063.0
2018-10-08 14:40:00,71.28,71.28,71.21,71.25,33206.0,59.8681,59.8681,59.8093,59.8429,33206.0
2018-10-08 14:50:00,71.25,71.26,71.18,71.18,35455.0,59.8429,59.8513,59.7841,59.7841,35455.0
2018-10-08 15:00:00,71.18,71.2,71.09,71.11,53578.0,59.7841,59.8009,59.7085,59.7253,53578.0
2018-10-08 15:10:00,71.12,71.14,71.11,71.13,45458.0,59.7337,59.7505,59.7253,59.7421,45458.0
2018-10-08 15:20:00,71.13,71.14,71.05,71.09,58085.0,59.7421,59.7505,59.6749,59.7085,58085.0
2018-10-08 15:30:00,71.09,71.11,71.06,71.1,82182.0,59.7085,59.7253,59.6833,59.7169,82182.0
2018-10-08 15:40:00,71.1,71.21,71.09,71.17,69884.0,59.7169,59.8093,59.7085,59.7757,69884.0
2018-10-08 15:50:00,71.18,71.18,71.01,71.04,334556.0,59.7841,59.7841,59.6413,59.6665,334556.0
2018-10-09 09:30:00,71.09,71.48,70.95,71.39,130425.0,59.7085,60.0361,59.5909,59.9605,130425.0
2018-10-09 09:40:00,71.39,71.58,71.35,71.51,98421.0,59.9605,60.1201,59.9269,60.0613,98421.0
2018-10-09 09:50:00,71.52,71.58,71.41,71.53,55344.0,60.0697,60.1201,59.9773,60.0781,55344.0
2018-10-09 10:00:00,71.55,71.63,71.54,71.61,68916.0,60.0949,60.1621,60.0865,60.1453,68916.0
2018-10-09 10:10:00,71.61,71.79,71.55,71.71,43873.0,60.1453,60.2965,60.0949,60.2293,43873.0
2018-10-09 10:20:00,71.72,71.82,71.56,71.81,43415.0,60.2377,60.3216,60.1033,60.3133,43415.0
2018-10-09 10:30:00,71.84,71.85,71.68,71.73,112907.0,60.3384,60.3468,60.2041,60.2461,112907.0
2018-10-09 10:40:00,71.73,71.8,71.69,71.76,46114.0,60.2461,60.3049,60.2125,60.2713,46114.0
2018-10-09 10:50:00,71.77,71.81,71.61,71.65,98199.0,60.2797,60.3133,60.1453,60.1789,98199.0
2018-10-09 11:00:00,71.67,71.77,71.67,71.69,65843.0,60.1957,60.2797,60.1957,60.2125,65843.0
2018-10-09 11:10:00,71.7,71.74,71.52,71.55,69963.0,60.2209,60.2545,60.0697,60.0949,69963.0
2018-10-09 11:20:00,71.56,71.73,71.5,71.72,183111.0,60.1033,60.2461,60.0529,60.2377,183111.0
2018-10-09 11:30:00,71.7,71.7,71.54,71.56,27015.0,60.2209,60.2209,60.0865,60.1033,27015.0
2018-10-09 11:40:00,71.57,71.61,71.5,71.53,27710.0,60.1117,60.1453,60.0529,60.0781,27710.0
2018-10-09 11:50:00,71.54,71.72,71.54,71.72,38156.0,60.0865,60.2377,60.0865,60.2377,38156.0
2018-10-09 12:00:00,71.74,71.86,71.72,71.8,35942.0,60.2545,60.3552,60.2377,60.3049,35942.0
2018-10-09 12:10:00,71.8,71.8,71.7,71.7,22903.0,60.3049,60.3049,60.2209,60.2209,22903.0
2018-10-09 12:20:00,71.71,71.76,71.65,71.75,56793.0,60.2293,60.2713,60.1789,60.2629,56793.0
2018-10-09 12:30:00,71.74,71.76,71.71,71.74,24176.0,60.2545,60.2713,60.2293,60.2545,24176.0
2018-10-09 12:40:00,71.74,71.75,71.54,71.56,50739.0,60.2545,60.2629,60.0865,60.1033,50739.0
2018-10-09 12:50:00,71.57,71.62,71.54,71.59,32675.0,60.1117,60.1537,60.0865,60.1285,32675.0
2018-10-09 13:00:00,71.58,71.68,71.57,71.61,213760.0,60.1201,60.2041,60.1117,60.1453,213760.0
2018-10-09 13:10:00,71.61,71.72,71.6,71.69,40110.0,60.1453,60.2377,60.1369,60.2125,40110.0
2018-10-09 13:20:00,71.69,71.79,71.69,71.74,42364.0,60.2125,60.2965,60.2125,60.2545,42364.0
2018-10-09 13:30:00,71.74,71.75,71.64,71.67,39931.0,60.2545,60.2629,60.1705,60.1957,39931.0
2018-10-09 13:40:00,71.67,71.74,71.64,71.69,33347.0,60.1957,60.2545,60.1705,60.2125,33347.0
2018-10-09 13:50:00,71.68,71.8,71.65,71.8,28555.0,60.2041,60.3049,60.1789,60.3049,28555.0
2018-10-09 14:00:00,71.81,71.87,71.78,71.86,25252.0,60.3133,60.3636,60.2881,60.3552,25252.0
2018-10-09 14:10:00,71.86,71.87,71.81,71.81,27980.0,60.3552,60.3636,60.3133,60.3133,27980.0
2018-10-09 14:20:00,71.81,71.91,71.81,71.87,37772.0,60.3133,60.3972,60.3133,60.3636,37772.0
2018-10-09 14:30:00,71.88,71.91,71.84,71.89,37106.0,60.372,60.3972,60.3384,60.3804,37106.0
2018-10-09 14:40:00,71.9,71.94,71.87,71.89,51842.0,60.3888,60.4224,60.3636,60.3804,51842.0
2018-10-09 14:50:00,71.9,72.01,71.89,71.99,174848.0,60.3888,60.4812,60.3804,60.4644,174848.0
2018-10-09 15:00:00,72.0,72.02,71.97,71.99,59164.0,60.4728,60.4896,60.4476,60.4644,59164.0
2018-10-09 15:10:00,71.99,72.0,71.97,71.98,41563.0,60.4644,60.4728,60.4476,60.456,41563.0
2018-10-09 15:20:00,71.98,71.98,71.9,71.98,133162.0,60.456,60.456,60.3888,60.456,133162.0
2018-10-09 15:30:00,71.97,71.98,71.85,71.85,106976.0,60.4476,60.456,60.3468,60.3468,106976.0
2018-10-09 15:40:00,71.85,71.96,71.79,71.94,144397.0,60.3468,60.4392,60.2965,60.4224,144397.0
2018-10-09 15:50:00,71.93,71.94,71.81,71.84,187221.0,60.414,60.4224,60.3133,60.3384,187221.0
2018-10-10 09:30:00,70.59,71.0,70.45,70.59,149439.0,59.2886,59.6329,59.171,59.2886,149439.0
2018-10-10 09:40:00,70.59,70.63,70.45,70.48,141955.0,59.2886,59.3222,59.171,59.1962,141955.0
2018-10-10 09:50:00,70.47,70.63,70.45,70.5,115014.0,59.1878,59.3222,59.171,59.213,115014.0
2018-10-10 10:00:00,70.49,70.49,70.23,70.42,129510.0,59.2046,59.2046,58.9862,59.1458,129510.0
2018-10-10 10:10:00,70.41,70.53,70.35,70.5,87673.0,59.1374,59.2382,59.087,59.213,87673.0
2018-10-10 10:20:00,70.51,70.63,70.48,70.54,142706.0,59.2214,59.3222,59.1962,59.2466,142706.0
2018-10-10 10:30:00,70.53,70.61,70.37,70.4,75802.0,59.2382,59.3054,59.1038,59.129,75802.0
2018-10-10 10:40:00,70.41,70.48,70.31,70.31,76679.0,59.1374,59.1962,59.0534,59.0534,76679.0
2018-10-10 10:50:00,70.33,70.46,70.31,70.44,64750.0,59.0702,59.1794,59.0534,59.1626,64750.0
2018-10-10 11:00:00,70.44,70.44,70.32,70.33,69757.0,59.1626,59.1626,59.0618,59.0702,69757.0
2018-10-10 11:10:00,70.33,70.34,70.01,70.04,142364.0,59.0702,59.0786,58.8014,58.8266,142364.0
2018-10-10 11:20:00,70.05,70.17,69.98,70.09,215831.0,58.835,58.9358,58.7762,58.8686,215831.0
2018-10-10 11:30:00,70.09,70.12,69.85,69.88,96921.0,58.8686,58.8938,58.667,58.6922,96921.0
2018-10-10 11:40:00,69.87,69.93,69.74,69.74,83950.0,58.6838,58.7342,58.5747,58.5747,83950.0
2018-10-10 11:50:00,69.75,69.75,69.56,69.58,88471.0,58.5831,58.5831,58.4235,58.4403,88471.0
2018-10-10 12:00:00,69.58,69.62,69.37,69.47,73800.0,58.4403,58.4739,58.2639,58.3479,73800.0
2018-10-10 12:10:00,69.49,69.77,69.49,69.75,58939.0,58.3647,58.5999,58.3647,58.5831,58939.0
2018-10-10 12:20:00,69.75,69.86,69.74,69.78,98705.0,58.5831,58.6754,58.5747,58.6083,98705.0
2018-10-10 12:30:00,69.77,69.78,69.71,69.77,55064.0,58.5999,58.6083,58.5495,58.5999,55064.0
2018-10-10 12:40:00,69.77,69.8,69.73,69.76,49606.0,58.5999,58.6251,58.5663,58.5915,49606.0
2018-10-10 12:50:00,69.76,69.83,69.67,69.67,34223.0,58.5915,58.6502,58.5159,58.5159,34223.0
2018-10-10 13:00:00,69.67,69.68,69.56,69.64,60352.0,58.5159,58.5243,58.4235,58.4907,60352.0
2018-10-10 13:10:00,69.64,69.79,69.61,69.79,33968.0,58.4907,58.6167,58.4655,58.6167,33968.0
2018-10-10 13:20:00,69.79,69.79,69.59,69.59,44261.0,58.6167,58.6167,58.4487,58.4487,44261.0
2018-10-10 13:30:00,69.59,69.59,69.46,69.47,52092.0,58.4487,58.4487,58.3395,58.3479,52092.0
2018-10-10 13:40:00,69.48,69.53,69.4,69.51,47809.0,58.3563,58.3983,58.2891,58.3815,47809.0
2018-10-10 13:50:00,69.5,69.5,69.33,69.36,81979.0,58.3731,58.3731,58.2303,58.2555,81979.0
2018-10-10 14:00:00,69.36,69.39,69.23,69.27,109853.0,58.2555,58.2807,58.1463,58.1799,109853.0
2018-10-10 14:10:00,69.27,69.49,69.25,69.42,164611.0,58.1799,58.3647,58.1631,58.3059,164611.0
2018-10-10 14:20:00,69.42,69.46,69.33,69.35,157731.0,58.3059,58.3395,58.2303,58.2471,157731.0
2018-10-10 14:30:00,69.34,69.38,69.03,69.05,150271.0,58.2387,58.2723,57.9783,57.9951,150271.0
2018-10-10 14:40:00,69.05,69.14,68.99,69.11,194064.0,57.9951,58.0707,57.9447,58.0455,194064.0
2018-10-10 14:50:00,69.11,69.14,69.06,69.09,54706.0,58.0455,58.0707,58.0035,58.0287,54706.0
2018-10-10 15:00:00,69.11,69.11,68.99,69.01,108603.0,58.0455,58.0455,57.9447,57.9615,108603.0
2018-10-10 15:10:00,69.02,69.04,68.86,68.92,125315.0,57.9699,57.9867,57.8355,57.8859,125315.0
2018-10-10 15:20:00,68.91,69.28,68.91,69.27,112985.0,57.8775,58.1883,57.8775,58.1799,112985.0
2018-10-10 15:30:00,69.28,69.32,69.05,69.08,187316.0,58.1883,58.2219,57.9951,58.0203,187316.0
2018-10-10 15:40:00,69.07,69.12,68.84,69.03,311516.0,58.0119,58.0539,57.8187,57.9783,311516.0
2018-10-10 15:50:00,69.03,69.04,68.48,68.52,415030.0,57.9783,57.9867,57.5164,57.55,415030.0
2018-10-11 09:30:00,68.1,68.59,67.9,68.45,118864.0,57.1972,57.6088,57.0292,57.4912,118864.0
2018-10-11 09:40:00,68.44,68.63,68.26,68.54,104873.0,57.4828,57.6424,57.3316,57.5668,104873.0
2018-10-11 09:50:00,68.54,68.6,68.41,68.53,77775.0,57.5668,57.6172,57.4576,57.5584,77775.0
2018-10-11 10:00:00,68.52,68.68,68.37,68.61,111317.0,57.55,57.6844,57.424,57.6256,111317.0
2018-10-11 10:10:00,68.61,68.65,68.34,68.45,85572.0,57.6256,57.6592,57.3988,57.4912,85572.0
2018-10-11 10:20:00,68.46,68.52,68.26,68.43,106270.0,57.4996,57.55,57.3316,57.4744,106270.0
2018-10-11 10:30:00,68.42,68.55,68.4,68.51,69071.0,57.466,57.5752,57.4492,57.5416,69071.0
2018-10-11 10:40:00,68.52,68.53,68.13,68.16,73592.0,57.55,57.5584,57.2224,57.2476,73592.0
2018-10-11 10:50:00,68.15,68.26,67.75,67.84,88085.0,57.2392,57.3316,56.9033,56.9788,88085.0
2018-10-11 11:00:00,67.84,67.85,67.47,67.53,107135.0,56.9788,56.9872,56.6681,56.7185,107135.0
2018-10-11 11:10:00,67.53,67.67,67.25,67.6,126108.0,56.7185,56.8361,56.4833,56.7773,126108.0
2018-10-11 11:20:00,67.63,67.95,67.63,67.74,126596.0,56.8025,57.0712,56.8025,56.8949,126596.0
2018-10-11 11:30:00,67.76,67.84,67.6,67.73,77052.0,56.9117,56.9788,56.7773,56.8865,77052.0
2018-10-11 11:40:00,67.75,67.95,67.71,67.94,76070.0,56.9033,57.0712,56.8697,57.0628,76070.0
2018-10-11 11:50:00,67.94,68.09,67.84,67.91,55126.0,57.0628,57.1888,56.9788,57.0376,55126.0
2018-10-11 12:00:00,67.9,67.95,67.8,67.81,42176.0,57.0292,57.0712,56.9452,56.9536,42176.0
2018-10-11 12:10:00,67.82,68.14,67.81,68.11,116488.0,56.962,57.2308,56.9536,57.2056,116488.0
2018-10-11 12:20:00,68.12,68.38,68.12,68.3,84596.0,57.214,57.4324,57.214,57.3652,84596.0
2018-10-11 12:30:00,68.31,68.38,68.19,68.27,176653.0,57.3736,57.4324,57.2728,57.34,176653.0
2018-10-11 12:40:00,68.27,68.46,68.18,68.21,59320.0,57.34,57.4996,57.2644,57.2896,59320.0
2018-10-11 12:50:00,68.23,68.32,68.14,68.23,51540.0,57.3064,57.382,57.2308,57.3064,51540.0
2018-10-11 13:00:00,68.22,68.26,68.05,68.11,53301.0,57.298,57.3316,57.1552,57.2056,53301.0
2018-10-11 13:10:00,68.11,68.33,68.06,68.3,32170.0,57.2056,57.3904,57.1636,57.3652,32170.0
2018-10-11 13:20:00,68.31,68.31,67.99,68.07,100896.0,57.3736,57.3736,57.1048,57.172,100896.0
2018-10-11 13:30:00,68.08,68.14,67.99,68.04,67309.0,57.1804,57.2308,57.1048,57.1468,67309.0
2018-10-11 13:40:00,68.04,68.06,67.95,67.97,152763.0,57.1468,57.1636,57.0712,57.088,152763.0
2018-10-11 13:50:00,67.97,68.08,67.82,68.06,79119.0,57.088,57.1804,56.962,57.1636,79119.0
2018-10-11 14:00:00,68.05,68.12,67.96,67.96,59071.0,57.1552,57.214,57.0796,57.0796,59071.0
2018-10-11 14:10:00,67.95,67.97,67.76,67.81,56755.0,57.0712,57.088,56.9117,56.9536,56755.0
2018-10-11 14:20:00,67.8,67.91,67.7,67.74,56487.0,56.9452,57.0376,56.8613,56.8949,56487.0
2018-10-11 14:30:00,67.74,67.74,67.4,67.47,99128.0,56.8949,56.8949,56.6093,56.6681,99128.0
2018-10-11 14:40:00,67.46,67.48,66.76,67.01,238872.0,56.6597,56.6765,56.0718,56.2817,238872.0
2018-10-11 14:50:00,67.0,67.25,66.96,67.13,135151.0,56.2733,56.4833,56.2397,56.3825,135151.0
2018-10-11 15:00:00,67.12,67.4,67.05,67.12,135495.0,56.3741,56.6093,56.3153,56.3741,135495.0
2018-10-11 15:10:00,67.11,67.7,67.0,67.7,152392.0,56.3657,56.8613,56.2733,56.8613,152392.0
2018-10-11 15:20:00,67.69,67.71,67.43,67.52,113362.0,56.8529,56.8697,56.6345,56.7101,113362.0
2018-10-11 15:30:00,67.51,67.69,67.3,67.47,230333.0,56.7017,56.8529,56.5253,56.6681,230333.0
2018-10-11 15:40:00,67.46,67.46,66.95,66.96,234261.0,56.6597,56.6597,56.2313,56.2397,234261.0
2018-10-11 15:50:00,66.97,67.1,66.9,66.98,625609.0,56.2481,56.3573,56.1893,56.2565,625609.0
2018-10-12 09:30:00,67.48,67.91,67.43,67.8,114722.0,56.6765,57.0376,56.6345,56.9452,114722.0
2018-10-12 09:40:00,67.85,67.85,67.54,67.57,48859.0,56.9872,56.9872,56.7269,56.7521,48859.0
2018-10-12 09:50:00,67.57,67.62,67.49,67.51,88686.0,56.7521,56.7941,56.6849,56.7017,88686.0
2018-10-12 10:00:00,67.51,67.54,67.26,67.27,93308.0,56.7017,56.7269,56.4917,56.5001,93308.0
2018-10-12 10:10:00,67.28,67.28,66.97,66.97,102002.0,56.5085,56.5085,56.2481,56.2481,102002.0
2018-10-12 10:20:00,66.98,67.07,66.58,66.61,75403.0,56.2565,56.3321,55.9206,55.9458,75403.0
2018-10-12 10:30:00,66.56,66.81,66.52,66.73,163892.0,55.9038,56.1137,55.8702,56.0466,163892.0
2018-10-12 10:40:00,66.73,66.82,66.61,66.63,75170.0,56.0466,56.1221,55.9458,55.9626,75170.0
2018-10-12 10:50:00,66.62,66.68,66.49,66.59,104942.0,55.9542,56.0046,55.845,55.929,104942.0
2018-10-12 11:00:00,66.57,66.66,66.5,66.63,100026.0,55.9122,55.9878,55.8534,55.9626,100026.0
2018-10-12 11:10:00,66.65,66.67,66.47,66.47,92738.0,55.9794,55.9962,55.8282,55.8282,92738.0
2018-10-12 11:20:00,66.47,66.62,66.33,66.36,113089.0,55.8282,55.9542,55.7106,55.7358,113089.0
2018-10-12 11:30:00,66.37,66.47,66.22,66.34,99693.0,55.7442,55.8282,55.6182,55.719,99693.0
2018-10-12 11:40:00,66.33,66.35,66.07,66.29,64012.0,55.7106,55.7274,55.4922,55.677,64012.0
2018-10-12 11:50:00,66.31,66.4,66.27,66.35,44235.0,55.6938,55.7694,55.6602,55.7274,44235.0
2018-10-12 12:00:00,66.35,66.36,66.07,66.16,87960.0,55.7274,55.7358,55.4922,55.5678,87960.0
2018-10-12 12:10:00,66.16,66.24,66.0,66.11,152105.0,55.5678,55.635,55.4334,55.5258,152105.0
2018-10-12 12:20:00,66.1,66.26,66.07,66.16,43901.0,55.5174,55.6518,55.4922,55.5678,43901.0
2018-10-12 12:30:00,66.14,66.25,66.08,66.08,54713.0,55.551,55.6434,55.5006,55.5006,54713.0
2018-10-12 12:40:00,66.09,66.14,65.81,65.84,88432.0,55.509,55.551,55.2738,55.299,88432.0
2018-10-12 12:50:00,65.85,66.17,65.8,66.14,74564.0,55.3074,55.5762,55.2654,55.551,74564.0
2018-10-12 13:00:00,66.13,66.27,66.04,66.23,58032.0,55.5426,55.6602,55.467,55.6266,58032.0
2018-10-12 13:10:00,66.23,66.34,66.13,66.2,47335.0,55.6266,55.719,55.5426,55.6014,47335.0
2018-10-12 13:20:00,66.2,66.34,66.19,66.23,57997.0,55.6014,55.719,55.593,55.6266,57997.0
2018-10-12 13:30:00,66.22,66.22,66.0,66.11,46784.0,55.6182,55.6182,55.4334,55.5258,46784.0
2018-10-12 13:40:00,66.13,66.45,66.09,66.44,55192.0,55.5426,55.8114,55.509,55.803,55192.0
2018-10-12 13:50:00,66.42,66.5,66.32,66.35,39007.0,55.7862,55.8534,55.7022,55.7274,39007.0
2018-10-12 14:00:00,66.36,66.41,66.26,66.31,44675.0,55.7358,55.7778,55.6518,55.6938,44675.0
2018-10-12 14:10:00,66.32,66.38,66.14,66.3,68132.0,55.7022,55.7526,55.551,55.6854,68132.0
2018-10-12 14:20:00,66.31,66.39,66.19,66.35,49794.0,55.6938,55.761,55.593,55.7274,49794.0
2018-10-12 14:30:00,66.35,66.4,66.21,66.27,76332.0,55.7274,55.7694,55.6098,55.6602,76332.0
2018-10-12 14:40:00,66.27,66.31,66.14,66.2,48627.0,55.6602,55.6938,55.551,55.6014,48627.0
2018-10-12 14:50:00,66.2,66.58,66.19,66.53,56832.0,55.6014,55.9206,55.593,55.8786,56832.0
2018-10-12 15:00:00,66.54,66.69,66.41,66.64,79133.0,55.887,56.013,55.7778,55.971,79133.0
2018-10-12 15:10:00,66.65,66.74,66.55,66.6,100251.0,55.9794,56.055,55.8954,55.9374,100251.0
2018-10-12 15:20:00,66.6,66.93,66.6,66.93,123640.0,55.9374,56.2145,55.9374,56.2145,123640.0
2018-10-12 15:30:00,66.93,67.09,66.8,66.83,165399.0,56.2145,56.3489,56.1053,56.1305,165399.0
2018-10-12 15:40:00,66.83,67.07,66.73,66.91,184374.0,56.1305,56.3321,56.0466,56.1977,184374.0
2018-10-12 15:50:00,66.92,67.05,66.85,66.87,387581.0,56.2061,56.3153,56.1473,56.1641,387581.0
2018-10-15 09:30:00,66.79,66.99,66.51,66.86,84437.0,56.0969,56.2649,55.8618,56.1557,84437.0
2018-10-15 09:40:00,66.86,67.1,66.85,67.09,87475.0,56.1557,56.3573,56.1473,56.3489,87475.0
2018-10-15 09:50:00,67.12,67.23,66.97,66.98,63337.0,56.3741,56.4665,56.2481,56.2565,63337.0
2018-10-15 10:00:00,66.97,67.04,66.79,66.82,55442.0,56.2481,56.3069,56.0969,56.1221,55442.0
2018-10-15 10:10:00,66.82,66.98,66.75,66.8,84025.0,56.1221,56.2565,56.0634,56.1053,84025.0
2018-10-15 10:20:00,66.81,66.88,66.79,66.79,31525.0,56.1137,56.1725,56.0969,56.0969,31525.0
2018-10-15 10:30:00,66.77,66.97,66.75,66.86,37680.0,56.0802,56.2481,56.0634,56.1557,37680.0
2018-10-15 10:40:00,66.86,66.88,66.7,66.75,30999.0,56.1557,56.1725,56.0214,56.0634,30999.0
2018-10-15 10:50:00,66.71,66.8,66.69,66.75,36598.0,56.0298,56.1053,56.013,56.0634,36598.0
2018-10-15 11:00:00,66.76,66.82,66.73,66.74,50485.0,56.0718,56.1221,56.0466,56.055,50485.0
2018-10-15 11:10:00,66.73,66.77,66.63,66.71,39229.0,56.0466,56.0802,55.9626,56.0298,39229.0
2018-10-15 11:20:00,66.71,66.91,66.71,66.86,38650.0,56.0298,56.1977,56.0298,56.1557,38650.0
2018-10-15 11:30:00,66.87,66.93,66.83,66.9,26339.0,56.1641,56.2145,56.1305,56.1893,26339.0
2018-10-15 11:40:00,66.9,66.92,66.85,66.87,24698.0,56.1893,56.2061,56.1473,56.1641,24698.0
2018-10-15 11:50:00,66.88,66.92,66.64,66.65,71568.0,56.1725,56.2061,55.971,55.9794,71568.0
2018-10-15 12:00:00,66.65,66.65,66.49,66.54,38674.0,55.9794,55.9794,55.845,55.887,38674.0
2018-10-15 12:10:00,66.54,66.59,66.46,66.52,73117.0,55.887,55.929,55.8198,55.8702,73117.0
2018-10-15 12:20:00,66.53,66.55,66.42,66.46,42230.0,55.8786,55.8954,55.7862,55.8198,42230.0
2018-10-15 12:30:00,66.47,66.61,66.47,66.48,30902.0,55.8282,55.9458,55.8282,55.8366,30902.0
2018-10-15 12:40:00,66.49,66.51,66.38,66.47,31808.0,55.845,55.8618,55.7526,55.8282,31808.0
2018-10-15 12:50:00,66.48,66.62,66.46,66.55,55582.0,55.8366,55.9542,55.8198,55.8954,55582.0
2018-10-15 13:00:00,66.56,66.66,66.56,66.65,32991.0,55.9038,55.9878,55.9038,55.9794,32991.0
2018-10-15 13:10:00,66.65,66.66,66.57,66.64,30430.0,55.9794,55.9878,55.9122,55.971,30430.0
2018-10-15 13:20:00,66.64,66.64,66.56,66.6,20012.0,55.971,55.971,55.9038,55.9374,20012.0
2018-10-15 13:30:00,66.6,66.78,66.6,66.71,31668.0,55.9374,56.0886,55.9374,56.0298,31668.0
2018-10-15 13:40:00,66.71,66.76,66.64,66.72,23235.0,56.0298,56.0718,55.971,56.0382,23235.0
2018-10-15 13:50:00,66.72,66.74,66.65,66.66,21668.0,56.0382,56.055,55.9794,55.9878,21668.0
2018-10-15 14:00:00,66.66,66.69,66.49,66.5,26995.0,55.9878,56.013,55.845,55.8534,26995.0
2018-10-15 14:10:00,66.49,66.5,66.39,66.47,36874.0,55.845,55.8534,55.761,55.8282,36874.0
2018-10-15 14:20:00,66.46,66.57,66.46,66.49,30958.0,55.8198,55.9122,55.8198,55.845,30958.0
2018-10-15 14:30:00,66.48,66.64,66.47,66.64,29054.0,55.8366,55.971,55.8282,55.971,29054.0
2018-10-15 14:40:00,66.64,66.76,66.64,66.76,25187.0,55.971,56.0718,55.971,56.0718,25187.0
2018-10-15 14:50:00,66.78,66.88,66.78,66.83,30158.0,56.0886,56.1725,56.0886,56.1305,30158.0
2018-10-15 15:00:00,66.83,66.85,66.69,66.73,55577.0,56.1305,56.1473,56.013,56.0466,55577.0
2018-10-15 15:10:00,66.72,66.77,66.69,66.71,93436.0,56.0382,56.0802,56.013,56.0298,93436.0
2018-10-15 15:20:00,66.71,66.77,66.7,66.71,56884.0,56.0298,56.0802,56.0214,56.0298,56884.0
2018-10-15 15:30:00,66.7,66.75,66.56,66.64,79014.0,56.0214,56.0634,55.9038,55.971,79014.0
2018-10-15 15:40:00,66.64,66.66,66.48,66.54,103644.0,55.971,55.9878,55.8366,55.887,103644.0
2018-10-15 15:50:00,66.54,66.57,66.22,66.24,251928.0,55.887,55.9122,55.6182,55.635,251928.0
2018-10-16 09:30:00,68.1,69.25,67.95,68.87,345221.0,57.1972,58.1631,57.0712,57.8439,345221.0
2018-10-16 09:40:00,68.85,70.06,68.52,70.02,358020.0,57.8271,58.8434,57.55,58.8098,358020.0
2018-10-16 09:50:00,70.03,70.18,69.35,69.57,236906.0,58.8182,58.9442,58.2471,58.4319,236906.0
2018-10-16 10:00:00,69.65,69.85,69.04,69.05,155734.0,58.4991,58.667,57.9867,57.9951,155734.0
2018-10-16 10:10:00,69.1,69.1,68.54,68.94,117053.0,58.0371,58.0371,57.5668,57.9027,117053.0
2018-10-16 10:20:00,68.97,69.33,68.75,68.79,184205.0,57.9279,58.2303,57.7432,57.7768,184205.0
2018-10-16 10:30:00,68.79,69.13,68.6,69.04,216446.0,57.7768,58.0623,57.6172,57.9867,216446.0
2018-10-16 10:40:00,69.06,69.41,68.77,69.18,149311.0,58.0035,58.2975,57.76,58.1043,149311.0
2018-10-16 10:50:00,69.17,69.29,68.97,69.15,139253.0,58.0959,58.1967,57.9279,58.0791,139253.0
2018-10-16 11:00:00,69.11,69.44,68.92,69.24,178370.0,58.0455,58.3227,57.8859,58.1547,178370.0
2018-10-16 11:10:00,69.25,69.33,68.97,69.08,162015.0,58.1631,58.2303,57.9279,58.0203,162015.0
2018-10-16 11:20:00,69.08,69.11,68.83,68.88,98145.0,58.0203,58.0455,57.8103,57.8523,98145.0
2018-10-16 11:30:00,68.85,69.48,68.78,69.26,127284.0,57.8271,58.3563,57.7684,58.1715,127284.0
2018-10-16 11:40:00,69.29,69.42,69.12,69.21,99388.0,58.1967,58.3059,58.0539,58.1295,99388.0
2018-10-16 11:50:00,69.2,69.36,69.05,69.33,48569.0,58.1211,58.2555,57.9951,58.2303,48569.0
2018-10-16 12:00:00,69.3,69.43,69.13,69.15,44080.0,58.2051,58.3143,58.0623,58.0791,44080.0
2018-10-16 12:10:00,69.15,69.38,69.09,69.22,46285.0,58.0791,58.2723,58.0287,58.1379,46285.0
2018-10-16 12:20:00,69.19,69.22,69.09,69.22,46695.0,58.1127,58.1379,58.0287,58.1379,46695.0
2018-10-16 12:30:00,69.21,69.38,69.18,69.37,58779.0,58.1295,58.2723,58.1043,58.2639,58779.0
2018-10-16 12:40:00,69.37,69.46,69.32,69.38,40023.0,58.2639,58.3395,58.2219,58.2723,40023.0
2018-10-16 12:50:00,69.41,69.51,69.37,69.44,43229.0,58.2975,58.3815,58.2639,58.3227,43229.0
2018-10-16 13:00:00,69.38,69.47,69.26,69.36,50398.0,58.2723,58.3479,58.1715,58.2555,50398.0
2018-10-16 13:10:00,69.36,69.48,69.29,69.44,34079.0,58.2555,58.3563,58.1967,58.3227,34079.0
2018-10-16 13:20:00,69.44,69.46,69.25,69.38,25713.0,58.3227,58.3395,58.1631,58.2723,25713.0
2018-10-16 13:30:00,69.37,69.6,69.35,69.55,49176.0,58.2639,58.4571,58.2471,58.4151,49176.0
2018-10-16 13:40:00,69.55,69.6,69.47,69.54,33920.0,58.4151,58.4571,58.3479,58.4067,33920.0
2018-10-16 13:50:00,69.53,69.6,69.44,69.48,29085.0,58.3983,58.4571,58.3227,58.3563,29085.0
2018-10-16 14:00:00,69.5,69.64,69.49,69.54,39966.0,58.3731,58.4907,58.3647,58.4067,39966.0
2018-10-16 14:10:00,69.56,69.76,69.45,69.56,62387.0,58.4235,58.5915,58.3311,58.4235,62387.0
2018-10-16 14:20:00,69.53,69.67,69.49,69.63,33984.0,58.3983,58.5159,58.3647,58.4823,33984.0
2018-10-16 14:30:00,69.63,69.84,69.63,69.75,63299.0,58.4823,58.6586,58.4823,58.5831,63299.0
2018-10-16 14:40:00,69.75,69.78,69.62,69.68,40709.0,58.5831,58.6083,58.4739,58.5243,40709.0
2018-10-16 14:50:00,69.68,69.69,69.5,69.55,57446.0,58.5243,58.5327,58.3731,58.4151,57446.0
2018-10-16 15:00:00,69.56,69.74,69.51,69.74,51296.0,58.4235,58.5747,58.3815,58.5747,51296.0
2018-10-16 15:10:00,69.74,69.94,69.7,69.94,77162.0,58.5747,58.7426,58.5411,58.7426,77162.0
2018-10-16 15:20:00,69.94,69.94,69.79,69.87,113164.0,58.7426,58.7426,58.6167,58.6838,113164.0
2018-10-16 15:30:00,69.87,70.18,69.85,70.17,229531.0,58.6838,58.9442,58.667,58.9358,229531.0
2018-10-16 15:40:00,70.17,70.34,70.16,70.28,232680.0,58.9358,59.0786,58.9274,59.0282,232680.0
2018-10-16 15:50:00,70.28,70.34,70.16,70.24,319260.0,59.0282,59.0786,58.9274,58.9946,319260.0
2018-10-17 09:30:00,70.33,70.59,69.57,69.73,106087.0,59.0702,59.2886,58.4319,58.5663,106087.0
2018-10-17 09:40:00,69.72,70.01,69.53,69.72,75174.0,58.5579,58.8014,58.3983,58.5579,75174.0
2018-10-17 09:50:00,69.71,70.14,69.71,69.91,50677.0,58.5495,58.9106,58.5495,58.7174,50677.0
2018-10-17 10:00:00,69.9,70.1,69.8,70.09,82782.0,58.709,58.877,58.6251,58.8686,82782.0
2018-10-17 10:10:00,70.08,70.08,69.74,69.77,38614.0,58.8602,58.8602,58.5747,58.5999,38614.0
2018-10-17 10:20:00,69.75,69.85,69.7,69.8,37990.0,58.5831,58.667,58.5411,58.6251,37990.0
2018-10-17 10:30:00,69.78,69.85,69.61,69.72,38805.0,58.6083,58.667,58.4655,58.5579,38805.0
2018-10-17 10:40:00,69.7,69.74,69.54,69.68,69132.0,58.5411,58.5747,58.4067,58.5243,69132.0
2018-10-17 10:50:00,69.68,69.72,69.58,69.65,42060.0,58.5243,58.5579,58.4403,58.4991,42060.0
2018-10-17 11:00:00,69.65,69.82,69.57,69.82,35441.0,58.4991,58.6418,58.4319,58.6418,35441.0
2018-10-17 11:10:00,69.82,70.07,69.81,70.06,43231.0,58.6418,58.8518,58.6334,58.8434,43231.0
2018-10-17 11:20:00,70.05,70.25,70.05,70.25,34688.0,58.835,59.003,58.835,59.003,34688.0
2018-10-17 11:30:00,70.28,70.32,70.21,70.3,47670.0,59.0282,59.0618,58.9694,59.045,47670.0
2018-10-17 11:40:00,70.3,70.56,70.3,70.48,51941.0,59.045,59.2634,59.045,59.1962,51941.0
2018-10-17 11:50:00,70.47,70.64,70.34,70.62,50322.0,59.1878,59.3306,59.0786,59.3138,50322.0
2018-10-17 12:00:00,70.63,70.65,70.52,70.53,39004.0,59.3222,59.339,59.2298,59.2382,39004.0
2018-10-17 12:10:00,70.53,70.74,70.47,70.69,54955.0,59.2382,59.4146,59.1878,59.3726,54955.0
2018-10-17 12:20:00,70.69,70.79,70.66,70.67,33317.0,59.3726,59.4566,59.3474,59.3558,33317.0
2018-10-17 12:30:00,70.67,70.72,70.57,70.72,34898.0,59.3558,59.3978,59.2718,59.3978,34898.0
2018-10-17 12:40:00,70.73,70.84,70.66,70.66,41130.0,59.4062,59.4985,59.3474,59.3474,41130.0
2018-10-17 12:50:00,70.66,70.83,70.66,70.78,31816.0,59.3474,59.4901,59.3474,59.4482,31816.0
2018-10-17 13:00:00,70.79,70.87,70.74,70.77,36282.0,59.4566,59.5237,59.4146,59.4398,36282.0
2018-10-17 13:10:00,70.77,70.78,70.67,70.7,25442.0,59.4398,59.4482,59.3558,59.381,25442.0
2018-10-17 13:20:00,70.7,70.73,70.61,70.65,25656.0,59.381,59.4062,59.3054,59.339,25656.0
2018-10-17 13:30:00,70.65,70.76,70.62,70.76,27822.0,59.339,59.4314,59.3138,59.4314,27822.0
2018-10-17 13:40:00,70.76,70.82,70.7,70.71,35040.0,59.4314,59.4817,59.381,59.3894,35040.0
2018-10-17 13:50:00,70.71,70.75,70.67,70.72,23565.0,59.3894,59.423,59.3558,59.3978,23565.0
2018-10-17 14:00:00,70.72,70.8,70.54,70.8,40758.0,59.3978,59.465,59.2466,59.465,40758.0
2018-10-17 14:10:00,70.79,70.79,70.5,70.6,45414.0,59.4566,59.4566,59.213,59.297,45414.0
2018-10-17 14:20:00,70.59,70.61,70.47,70.5,74777.0,59.2886,59.3054,59.1878,59.213,74777.0
2018-10-17 14:30:00,70.51,70.61,70.46,70.56,46534.0,59.2214,59.3054,59.1794,59.2634,46534.0
2018-10-17 14:40:00,70.57,70.73,70.57,70.68,55939.0,59.2718,59.4062,59.2718,59.3642,55939.0
2018-10-17 14:50:00,70.69,70.84,70.62,70.72,53850.0,59.3726,59.4985,59.3138,59.3978,53850.0
2018-10-17 15:00:00,70.72,70.77,70.65,70.76,55492.0,59.3978,59.4398,59.339,59.4314,55492.0
2018-10-17 15:10:00,70.75,70.75,70.58,70.6,52268.0,59.423,59.423,59.2802,59.297,52268.0
2018-10-17 15:20:00,70.59,70.7,70.54,70.65,51625.0,59.2886,59.381,59.2466,59.339,51625.0
2018-10-17 15:30:00,70.65,70.66,70.42,70.51,78563.0,59.339,59.3474,59.1458,59.2214,78563.0
2018-10-17 15:40:00,70.5,70.51,70.35,70.45,150821.0,59.213,59.2214,59.087,59.171,150821.0
2018-10-17 15:50:00,70.45,70.69,70.45,70.63,342749.0,59.171,59.3726,59.171,59.3222,342749.0
2018-10-18 09:30:00,70.43,70.93,70.43,70.86,44565.0,59.1542,59.5741,59.1542,59.5153,44565.0
2018-10-18 09:40:00,70.8,71.18,70.78,71.08,39236.0,59.465,59.7841,59.4482,59.7001,39236.0
2018-10-18 09:50:00,71.06,71.21,70.91,71.21,46393.0,59.6833,59.8093,59.5573,59.8093,46393.0
2018-10-18 10:00:00,71.23,71.35,71.08,71.21,40359.0,59.8261,59.9269,59.7001,59.8093,40359.0
2018-10-18 10:10:00,71.2,71.38,71.08,71.36,32495.0,59.8009,59.9521,59.7001,59.9353,32495.0
2018-10-18 10:20:00,71.36,71.57,71.23,71.57,67545.0,59.9353,60.1117,59.8261,60.1117,67545.0
2018-10-18 10:30:00,71.55,71.88,71.53,71.87,73667.0,60.0949,60.372,60.0781,60.3636,73667.0
2018-10-18 10:40:00,71.88,72.72,71.8,72.6,366769.0,60.372,61.0776,60.3049,60.9768,366769.0
2018-10-18 10:50:00,72.59,72.67,72.3,72.41,221953.0,60.9684,61.0356,60.7248,60.8172,221953.0
2018-10-18 11:00:00,72.4,72.4,72.01,72.07,171757.0,60.8088,60.8088,60.4812,60.5316,171757.0
2018-10-18 11:10:00,72.06,72.06,71.87,71.95,68982.0,60.5232,60.5232,60.3636,60.4308,68982.0
2018-10-18 11:20:00,71.96,71.96,71.7,71.73,74405.0,60.4392,60.4392,60.2209,60.2461,74405.0
2018-10-18 11:30:00,71.72,71.81,71.5,71.8,85460.0,60.2377,60.3133,60.0529,60.3049,85460.0
2018-10-18 11:40:00,71.81,71.86,71.49,71.68,82451.0,60.3133,60.3552,60.0445,60.2041,82451.0
2018-10-18 11:50:00,71.68,71.82,71.53,71.66,54895.0,60.2041,60.3216,60.0781,60.1873,54895.0
2018-10-18 12:00:00,71.66,71.78,71.61,71.65,41764.0,60.1873,60.2881,60.1453,60.1789,41764.0
2018-10-18 12:10:00,71.63,71.67,71.55,71.59,28009.0,60.1621,60.1957,60.0949,60.1285,28009.0
2018-10-18 12:20:00,71.6,71.98,71.6,71.92,82395.0,60.1369,60.456,60.1369,60.4056,82395.0
2018-10-18 12:30:00,71.92,71.94,71.75,71.94,75688.0,60.4056,60.4224,60.2629,60.4224,75688.0
2018-10-18 12:40:00,71.95,72.12,71.94,71.99,122828.0,60.4308,60.5736,60.4224,60.4644,122828.0
2018-10-18 12:50:00,72.0,72.01,71.6,71.62,46968.0,60.4728,60.4812,60.1369,60.1537,46968.0
2018-10-18 13:00:00,71.6,71.8,71.57,71.75,43720.0,60.1369,60.3049,60.1117,60.2629,43720.0
2018-10-18 13:10:00,71.74,71.75,71.46,71.51,35896.0,60.2545,60.2629,60.0193,60.0613,35896.0
2018-10-18 13:20:00,71.51,71.59,71.37,71.46,28934.0,60.0613,60.1285,59.9437,60.0193,28934.0
2018-10-18 13:30:00,71.47,71.51,71.33,71.48,37991.0,60.0277,60.0613,59.9101,60.0361,37991.0
2018-10-18 13:40:00,71.47,71.53,71.3,71.53,45896.0,60.0277,60.0781,59.8849,60.0781,45896.0
2018-10-18 13:50:00,71.53,71.62,71.46,71.57,57113.0,60.0781,60.1537,60.0193,60.1117,57113.0
2018-10-18 14:00:00,71.57,71.91,71.56,71.81,121063.0,60.1117,60.3972,60.1033,60.3133,121063.0
2018-10-18 14:10:00,71.8,71.81,71.62,71.64,62397.0,60.3049,60.3133,60.1537,60.1705,62397.0
2018-10-18 14:20:00,71.65,72.0,71.63,71.99,80828.0,60.1789,60.4728,60.1621,60.4644,80828.0
2018-10-18 14:30:00,71.98,72.1,71.91,72.04,91430.0,60.456,60.5568,60.3972,60.5064,91430.0
2018-10-18 14:40:00,72.04,72.33,72.01,72.15,95294.0,60.5064,60.75,60.4812,60.5988,95294.0
2018-10-18 14:50:00,72.15,72.17,72.09,72.14,89775.0,60.5988,60.6156,60.5484,60.5904,89775.0
2018-10-18 15:00:00,72.14,72.19,71.92,71.96,68010.0,60.5904,60.6324,60.4056,60.4392,68010.0
2018-10-18 15:10:00,71.95,72.2,71.9,72.05,79688.0,60.4308,60.6408,60.3888,60.5148,79688.0
2018-10-18 15:20:00,72.06,72.24,71.98,72.17,90213.0,60.5232,60.6744,60.456,60.6156,90213.0
2018-10-18 15:30:00,72.15,72.18,71.89,72.18,226695.0,60.5988,60.624,60.3804,60.624,226695.0
2018-10-18 15:40:00,72.2,72.24,71.97,71.98,210597.0,60.6408,60.6744,60.4476,60.456,210597.0
2018-10-18 15:50:00,71.98,71.98,71.67,71.83,580741.0,60.456,60.456,60.1957,60.33,580741.0
2018-10-19 09:30:00,71.05,71.29,70.28,70.69,360084.0,59.6749,59.8765,59.0282,59.3726,360084.0
2018-10-19 09:40:00,70.73,71.02,70.66,70.67,136704.0,59.4062,59.6497,59.3474,59.3558,136704.0
2018-10-19 09:50:00,70.67,70.69,70.37,70.43,136376.0,59.3558,59.3726,59.1038,59.1542,136376.0
2018-10-19 10:00:00,70.43,70.76,70.43,70.65,91941.0,59.1542,59.4314,59.1542,59.339,91941.0
2018-10-19 10:10:00,70.65,70.67,70.55,70.62,94161.0,59.339,59.3558,59.255,59.3138,94161.0
2018-10-19 10:20:00,70.62,70.86,70.55,70.7,121728.0,59.3138,59.5153,59.255,59.381,121728.0
2018-10-19 10:30:00,70.68,71.05,70.68,70.89,57988.0,59.3642,59.6749,59.3642,59.5405,57988.0
2018-10-19 10:40:00,70.89,71.15,70.81,71.09,46223.0,59.5405,59.7589,59.4733,59.7085,46223.0
2018-10-19 10:50:00,71.06,71.09,70.97,71.07,53357.0,59.6833,59.7085,59.6077,59.6917,53357.0
2018-10-19 11:00:00,71.09,71.19,71.08,71.09,52717.0,59.7085,59.7925,59.7001,59.7085,52717.0
2018-10-19 11:10:00,71.1,71.27,71.07,71.17,72356.0,59.7169,59.8597,59.6917,59.7757,72356.0
2018-10-19 11:20:00,71.19,71.23,71.07,71.09,54515.0,59.7925,59.8261,59.6917,59.7085,54515.0
2018-10-19 11:30:00,71.09,71.18,70.97,71.09,74333.0,59.7085,59.7841,59.6077,59.7085,74333.0
2018-10-19 11:40:00,71.1,71.12,70.94,70.97,99593.0,59.7169,59.7337,59.5825,59.6077,99593.0
2018-10-19 11:50:00,70.97,71.11,70.93,71.07,101855.0,59.6077,59.7253,59.5741,59.6917,101855.0
2018-10-19 12:00:00,71.08,71.16,71.01,71.07,108704.0,59.7001,59.7673,59.6413,59.6917,108704.0
2018-10-19 12:10:00,71.08,71.08,70.83,70.91,58636.0,59.7001,59.7001,59.4901,59.5573,58636.0
2018-10-19 12:20:00,70.91,70.97,70.73,70.76,33228.0,59.5573,59.6077,59.4062,59.4314,33228.0
2018-10-19 12:30:00,70.76,70.76,70.54,70.58,31518.0,59.4314,59.4314,59.2466,59.2802,31518.0
2018-10-19 12:40:00,70.55,70.61,70.46,70.54,23250.0,59.255,59.3054,59.1794,59.2466,23250.0
2018-10-19 12:50:00,70.55,70.76,70.52,70.7,35166.0,59.255,59.4314,59.2298,59.381,35166.0
2018-10-19 13:00:00,70.69,70.7,70.58,70.63,33716.0,59.3726,59.381,59.2802,59.3222,33716.0
2018-10-19 13:10:00,70.65,70.95,70.65,70.9,20178.0,59.339,59.5909,59.339,59.5489,20178.0
2018-10-19 13:20:00,70.89,70.9,70.8,70.84,16938.0,59.5405,59.5489,59.465,59.4985,16938.0
2018-10-19 13:30:00,70.81,70.88,70.77,70.79,18099.0,59.4733,59.5321,59.4398,59.4566,18099.0
2018-10-19 13:40:00,70.8,70.84,70.66,70.72,33085.0,59.465,59.4985,59.3474,59.3978,33085.0
2018-10-19 13:50:00,70.73,70.75,70.62,70.63,17329.0,59.4062,59.423,59.3138,59.3222,17329.0
2018-10-19 14:00:00,70.63,70.64,70.32,70.43,51677.0,59.3222,59.3306,59.0618,59.1542,51677.0
2018-10-19 14:10:00,70.41,70.59,70.4,70.49,50342.0,59.1374,59.2886,59.129,59.2046,50342.0
2018-10-19 14:20:00,70.5,70.72,70.49,70.68,30930.0,59.213,59.3978,59.2046,59.3642,30930.0
2018-10-19 14:30:00,70.7,70.72,70.62,70.69,36176.0,59.381,59.3978,59.3138,59.3726,36176.0
2018-10-19 14:40:00,70.68,70.82,70.6,70.81,36144.0,59.3642,59.4817,59.297,59.4733,36144.0
2018-10-19 14:50:00,70.8,70.84,70.73,70.73,38513.0,59.465,59.4985,59.4062,59.4062,38513.0
2018-10-19 15:00:00,70.73,70.78,70.54,70.6,57978.0,59.4062,59.4482,59.2466,59.297,57978.0
2018-10-19 15:10:00,70.59,70.7,70.52,70.67,91802.0,59.2886,59.381,59.2298,59.3558,91802.0
2018-10-19 15:20:00,70.66,70.76,70.59,70.75,46370.0,59.3474,59.4314,59.2886,59.423,46370.0
2018-10-19 15:30:00,70.74,70.94,70.69,70.82,140960.0,59.4146,59.5825,59.3726,59.4817,140960.0
2018-10-19 15:40:00,70.81,70.87,70.73,70.83,115623.0,59.4733,59.5237,59.4062,59.4901,115623.0
2018-10-19 15:50:00,70.83,70.86,70.54,70.55,433474.0,59.4901,59.5153,59.2466,59.255,433474.0
2018-10-22 09:30:00,70.78,70.95,70.54,70.56,41737.0,59.4482,59.5909,59.2466,59.2634,41737.0
2018-10-22 09:40:00,70.59,70.63,70.42,70.55,16401.0,59.2886,59.3222,59.1458,59.255,16401.0
2018-10-22 09:50:00,70.58,70.58,70.41,70.49,33521.0,59.2802,59.2802,59.1374,59.2046,33521.0
2018-10-22 10:00:00,70.47,70.51,70.26,70.38,36313.0,59.1878,59.2214,59.0114,59.1122,36313.0
2018-10-22 10:10:00,70.37,70.48,70.32,70.37,42528.0,59.1038,59.1962,59.0618,59.1038,42528.0
2018-10-22 10:20:00,70.36,70.58,70.29,70.57,38494.0,59.0954,59.2802,59.0366,59.2718,38494.0
2018-10-22 10:30:00,70.54,70.87,70.53,70.79,46002.0,59.2466,59.5237,59.2382,59.4566,46002.0
2018-10-22 10:40:00,70.78,71.06,70.76,71.0,37982.0,59.4482,59.6833,59.4314,59.6329,37982.0
2018-10-22 10:50:00,71.0,71.13,70.95,71.1,42716.0,59.6329,59.7421,59.5909,59.7169,42716.0
2018-10-22 11:00:00,71.1,71.18,70.97,70.98,57640.0,59.7169,59.7841,59.6077,59.6161,57640.0
2018-10-22 11:10:00,70.97,70.97,70.87,70.94,57461.0,59.6077,59.6077,59.5237,59.5825,57461.0
2018-10-22 11:20:00,70.95,71.09,70.78,70.83,55284.0,59.5909,59.7085,59.4482,59.4901,55284.0
2018-10-22 11:30:00,70.84,70.86,70.63,70.67,52980.0,59.4985,59.5153,59.3222,59.3558,52980.0
2018-10-22 11:40:00,70.66,70.66,70.5,70.56,81663.0,59.3474,59.3474,59.213,59.2634,81663.0
2018-10-22 11:50:00,70.55,70.58,70.39,70.46,20487.0,59.255,59.2802,59.1206,59.1794,20487.0
2018-10-22 12:00:00,70.47,70.54,70.35,70.48,32030.0,59.1878,59.2466,59.087,59.1962,32030.0
2018-10-22 12:10:00,70.47,70.49,70.32,70.33,32828.0,59.1878,59.2046,59.0618,59.0702,32828.0
2018-10-22 12:20:00,70.34,70.37,70.25,70.34,46208.0,59.0786,59.1038,59.003,59.0786,46208.0
2018-10-22 12:30:00,70.35,70.4,70.32,70.36,21502.0,59.087,59.129,59.0618,59.0954,21502.0
2018-10-22 12:40:00,70.36,70.48,70.36,70.42,43631.0,59.0954,59.1962,59.0954,59.1458,43631.0
2018-10-22 12:50:00,70.42,70.53,70.41,70.47,42544.0,59.1458,59.2382,59.1374,59.1878,42544.0
2018-10-22 13:00:00,70.46,70.55,70.44,70.49,33906.0,59.1794,59.255,59.1626,59.2046,33906.0
2018-10-22 13:10:00,70.5,70.51,70.44,70.47,22364.0,59.213,59.2214,59.1626,59.1878,22364.0
2018-10-22 13:20:00,70.47,70.5,70.39,70.41,30304.0,59.1878,59.213,59.1206,59.1374,30304.0
2018-10-22 13:30:00,70.42,70.45,70.35,70.39,36857.0,59.1458,59.171,59.087,59.1206,36857.0
2018-10-22 13:40:00,70.39,70.49,70.34,70.36,41608.0,59.1206,59.2046,59.0786,59.0954,41608.0
2018-10-22 13:50:00,70.34,70.34,70.11,70.2,106917.0,59.0786,59.0786,58.8854,58.961,106917.0
2018-10-22 14:00:00,70.2,70.29,70.18,70.23,29621.0,58.961,59.0366,58.9442,58.9862,29621.0
2018-10-22 14:10:00,70.23,70.29,70.07,70.09,32568.0,58.9862,59.0366,58.8518,58.8686,32568.0
2018-10-22 14:20:00,70.1,70.15,70.02,70.03,30734.0,58.877,58.919,58.8098,58.8182,30734.0
2018-10-22 14:30:00,70.03,70.15,70.01,70.15,31691.0,58.8182,58.919,58.8014,58.919,31691.0
2018-10-22 14:40:00,70.15,70.31,70.08,70.27,45713.0,58.919,59.0534,58.8602,59.0198,45713.0
2018-10-22 14:50:00,70.26,70.26,70.16,70.17,43977.0,59.0114,59.0114,58.9274,58.9358,43977.0
2018-10-22 15:00:00,70.17,70.35,70.15,70.29,41079.0,58.9358,59.087,58.919,59.0366,41079.0
2018-10-22 15:10:00,70.29,70.36,70.26,70.28,49879.0,59.0366,59.0954,59.0114,59.0282,49879.0
2018-10-22 15:20:00,70.28,70.43,70.28,70.41,27906.0,59.0282,59.1542,59.0282,59.1374,27906.0
2018-10-22 15:30:00,70.41,70.47,70.36,70.39,94416.0,59.1374,59.1878,59.0954,59.1206,94416.0
2018-10-22 15:40:00,70.39,70.42,70.21,70.22,182677.0,59.1206,59.1458,58.9694,58.9778,182677.0
2018-10-22 15:50:00,70.21,70.39,70.18,70.27,398137.0,58.9694,59.1206,58.9442,59.0198,398137.0
2018-10-23 09:30:00,69.29,69.8,69.13,69.65,161320.0,58.1967,58.6251,58.0623,58.4991,161320.0
2018-10-23 09:40:00,69.65,69.8,69.39,69.6,95756.0,58.4991,58.6251,58.2807,58.4571,95756.0
2018-10-23 09:50:00,69.6,69.61,69.11,69.11,39864.0,58.4571,58.4655,58.0455,58.0455,39864.0
2018-10-23 10:00:00,69.12,69.25,69.0,69.19,75168.0,58.0539,58.1631,57.9531,58.1127,75168.0
2018-10-23 10:10:00,69.17,69.3,68.85,68.92,81435.0,58.0959,58.2051,57.8271,57.8859,81435.0
2018-10-23 10:20:00,68.92,69.17,68.9,69.06,52131.0,57.8859,58.0959,57.8691,58.0035,52131.0
2018-10-23 10:30:00,69.05,69.05,68.68,68.82,103492.0,57.9951,57.9951,57.6844,57.8019,103492.0
2018-10-23 10:40:00,68.83,69.37,68.81,69.3,77591.0,57.8103,58.2639,57.7935,58.2051,77591.0
2018-10-23 10:50:00,69.29,69.43,69.28,69.32,66874.0,58.1967,58.3143,58.1883,58.2219,66874.0
2018-10-23 11:00:00,69.31,69.41,69.23,69.32,60937.0,58.2135,58.2975,58.1463,58.2219,60937.0
2018-10-23 11:10:00,69.34,69.43,69.25,69.33,83329.0,58.2387,58.3143,58.1631,58.2303,83329.0
2018-10-23 11:20:00,69.33,69.44,69.29,69.4,53878.0,58.2303,58.3227,58.1967,58.2891,53878.0
2018-10-23 11:30:00,69.4,69.55,69.35,69.47,82825.0,58.2891,58.4151,58.2471,58.3479,82825.0
2018-10-23 11:40:00,69.45,69.52,69.42,69.45,134496.0,58.3311,58.3899,58.3059,58.3311,134496.0
2018-10-23 11:50:00,69.45,69.46,69.3,69.39,262765.0,58.3311,58.3395,58.2051,58.2807,262765.0
2018-10-23 12:00:00,69.39,69.59,69.38,69.51,44178.0,58.2807,58.4487,58.2723,58.3815,44178.0
2018-10-23 12:10:00,69.51,69.55,69.47,69.54,55768.0,58.3815,58.4151,58.3479,58.4067,55768.0
2018-10-23 12:20:00,69.54,69.7,69.47,69.69,53544.0,58.4067,58.5411,58.3479,58.5327,53544.0
2018-10-23 12:30:00,69.67,69.8,69.67,69.68,44540.0,58.5159,58.6251,58.5159,58.5243,44540.0
2018-10-23 12:40:00,69.66,69.77,69.66,69.73,46002.0,58.5075,58.5999,58.5075,58.5663,46002.0
2018-10-23 12:50:00,69.74,69.77,69.51,69.51,27915.0,58.5747,58.5999,58.3815,58.3815,27915.0
2018-10-23 13:00:00,69.51,69.78,69.51,69.77,32586.0,58.3815,58.6083,58.3815,58.5999,32586.0
2018-10-23 13:10:00,69.75,69.79,69.6,69.68,21847.0,58.5831,58.6167,58.4571,58.5243,21847.0
2018-10-23 13:20:00,69.66,69.77,69.58,69.62,17846.0,58.5075,58.5999,58.4403,58.4739,17846.0
2018-10-23 13:30:00,69.63,69.67,69.45,69.51,27315.0,58.4823,58.5159,58.3311,58.3815,27315.0
2018-10-23 13:40:00,69.53,69.58,69.48,69.52,35475.0,58.3983,58.4403,58.3563,58.3899,35475.0
2018-10-23 13:50:00,69.5,69.64,69.48,69.52,25015.0,58.3731,58.4907,58.3563,58.3899,25015.0
2018-10-23 14:00:00,69.51,69.76,69.5,69.74,33115.0,58.3815,58.5915,58.3731,58.5747,33115.0
2018-10-23 14:10:00,69.73,70.0,69.71,70.0,66571.0,58.5663,58.793,58.5495,58.793,66571.0
2018-10-23 14:20:00,70.0,70.0,69.86,69.87,33273.0,58.793,58.793,58.6754,58.6838,33273.0
2018-10-23 14:30:00,69.89,69.98,69.88,69.92,22912.0,58.7006,58.7762,58.6922,58.7258,22912.0
2018-10-23 14:40:00,69.91,70.0,69.89,69.96,59881.0,58.7174,58.793,58.7006,58.7594,59881.0
2018-10-23 14:50:00,69.95,70.0,69.81,69.91,75883.0,58.751,58.793,58.6334,58.7174,75883.0
2018-10-23 15:00:00,69.9,69.97,69.81,69.91,38547.0,58.709,58.7678,58.6334,58.7174,38547.0
2018-10-23 15:10:00,69.91,69.92,69.81,69.83,54609.0,58.7174,58.7258,58.6334,58.6502,54609.0
2018-10-23 15:20:00,69.85,69.95,69.84,69.84,46923.0,58.667,58.751,58.6586,58.6586,46923.0
2018-10-23 15:30:00,69.84,69.88,69.69,69.71,80466.0,58.6586,58.6922,58.5327,58.5495,80466.0
2018-10-23 15:40:00,69.72,69.79,69.61,69.68,118614.0,58.5579,58.6167,58.4655,58.5243,118614.0
2018-10-23 15:50:00,69.66,69.7,69.4,69.44,494582.0,58.5075,58.5411,58.2891,58.3227,494582.0
2018-10-24 09:30:00,69.24,69.48,69.09,69.41,83054.0,58.1547,58.3563,58.0287,58.2975,83054.0
2018-10-24 09:40:00,69.41,69.64,69.38,69.5,84203.0,58.2975,58.4907,58.2723,58.3731,84203.0
2018-10-24 09:50:00,69.52,69.8,69.47,69.76,233773.0,58.3899,58.6251,58.3479,58.5915,233773.0
2018-10-24 10:00:00,69.76,69.77,69.5,69.63,61546.0,58.5915,58.5999,58.3731,58.4823,61546.0
2018-10-24 10:10:00,69.63,69.69,69.44,69.46,62112.0,58.4823,58.5327,58.3227,58.3395,62112.0
2018-10-24 10:20:00,69.47,69.51,69.39,69.46,36107.0,58.3479,58.3815,58.2807,58.3395,36107.0
2018-10-24 10:30:00,69.46,69.6,69.4,69.46,71565.0,58.3395,58.4571,58.2891,58.3395,71565.0
2018-10-24 10:40:00,69.48,69.64,69.37,69.43,39293.0,58.3563,58.4907,58.2639,58.3143,39293.0
2018-10-24 10:50:00,69.42,69.44,69.17,69.18,31416.0,58.3059,58.3227,58.0959,58.1043,31416.0
2018-10-24 11:00:00,69.18,69.19,68.59,68.64,91130.0,58.1043,58.1127,57.6088,57.6508,91130.0
2018-10-24 11:10:00,68.64,68.8,68.63,68.66,57457.0,57.6508,57.7851,57.6424,57.6676,57457.0
2018-10-24 11:20:00,68.64,68.82,68.61,68.65,73230.0,57.6508,57.8019,57.6256,57.6592,73230.0
2018-10-24 11:30:00,68.65,68.76,68.53,68.68,54122.0,57.6592,57.7516,57.5584,57.6844,54122.0
2018-10-24 11:40:00,68.68,68.83,68.57,68.83,44878.0,57.6844,57.8103,57.592,57.8103,44878.0
2018-10-24 11:50:00,68.87,69.09,68.76,69.05,29299.0,57.8439,58.0287,57.7516,57.9951,29299.0
2018-10-24 12:00:00,69.06,69.08,68.97,68.98,22506.0,58.0035,58.0203,57.9279,57.9363,22506.0
2018-10-24 12:10:00,68.99,69.14,68.99,69.0,39646.0,57.9447,58.0707,57.9447,57.9531,39646.0
2018-10-24 12:20:00,69.0,69.02,68.92,68.99,36509.0,57.9531,57.9699,57.8859,57.9447,36509.0
2018-10-24 12:30:00,68.99,69.0,68.78,68.79,26142.0,57.9447,57.9531,57.7684,57.7768,26142.0
2018-10-24 12:40:00,68.8,68.89,68.8,68.81,22496.0,57.7851,57.8607,57.7851,57.7935,22496.0
2018-10-24 12:50:00,68.8,69.01,68.75,68.96,33138.0,57.7851,57.9615,57.7432,57.9195,33138.0
2018-10-24 13:00:00,68.94,68.94,68.63,68.66,28126.0,57.9027,57.9027,57.6424,57.6676,28126.0
2018-10-24 13:10:00,68.65,68.85,68.6,68.85,27043.0,57.6592,57.8271,57.6172,57.8271,27043.0
2018-10-24 13:20:00,68.84,68.85,68.65,68.66,21718.0,57.8187,57.8271,57.6592,57.6676,21718.0
2018-10-24 13:30:00,68.69,68.77,68.56,68.63,27786.0,57.6928,57.76,57.5836,57.6424,27786.0
2018-10-24 13:40:00,68.64,68.87,68.63,68.83,23042.0,57.6508,57.8439,57.6424,57.8103,23042.0
2018-10-24 13:50:00,68.85,68.91,68.69,68.75,27188.0,57.8271,57.8775,57.6928,57.7432,27188.0
2018-10-24 14:00:00,68.75,68.75,68.57,68.57,34258.0,57.7432,57.7432,57.592,57.592,34258.0
2018-10-24 14:10:00,68.57,68.77,68.57,68.75,34361.0,57.592,57.76,57.592,57.7432,34361.0
2018-10-24 14:20:00,68.78,69.06,68.71,69.01,36775.0,57.7684,58.0035,57.7096,57.9615,36775.0
2018-10-24 14:30:00,69.02,69.15,68.96,69.06,32518.0,57.9699,58.0791,57.9195,58.0035,32518.0
2018-10-24 14:40:00,69.06,69.09,68.79,68.79,37928.0,58.0035,58.0287,57.7768,57.7768,37928.0
2018-10-24 14:50:00,68.78,68.85,68.71,68.81,63746.0,57.7684,57.8271,57.7096,57.7935,63746.0
2018-10-24 15:00:00,68.82,68.82,68.55,68.59,48254.0,57.8019,57.8019,57.5752,57.6088,48254.0
2018-10-24 15:10:00,68.6,68.8,68.59,68.66,76720.0,57.6172,57.7851,57.6088,57.6676,76720.0
2018-10-24 15:20:00,68.64,68.64,68.37,68.4,99947.0,57.6508,57.6508,57.424,57.4492,99947.0
2018-10-24 15:30:00,68.39,68.45,68.23,68.4,79371.0,57.4408,57.4912,57.3064,57.4492,79371.0
2018-10-24 15:40:00,68.4,68.52,68.13,68.14,144972.0,57.4492,57.55,57.2224,57.2308,144972.0
2018-10-24 15:50:00,68.13,68.19,67.62,67.75,432865.0,57.2224,57.2728,56.7941,56.9033,432865.0
2018-10-25 09:30:00,68.12,68.29,67.89,68.29,85767.0,57.214,57.3568,57.0208,57.3568,85767.0
2018-10-25 09:40:00,68.3,68.55,68.08,68.55,28819.0,57.3652,57.5752,57.1804,57.5752,28819.0
2018-10-25 09:50:00,68.5,68.62,68.44,68.49,32562.0,57.5332,57.634,57.4828,57.5248,32562.0
2018-10-25 10:00:00,68.51,68.69,68.45,68.64,53918.0,57.5416,57.6928,57.4912,57.6508,53918.0
2018-10-25 10:10:00,68.66,68.66,68.43,68.45,41547.0,57.6676,57.6676,57.4744,57.4912,41547.0
2018-10-25 10:20:00,68.45,68.68,68.4,68.63,41834.0,57.4912,57.6844,57.4492,57.6424,41834.0
2018-10-25 10:30:00,68.63,68.73,68.57,68.59,36087.0,57.6424,57.7264,57.592,57.6088,36087.0
2018-10-25 10:40:00,68.58,68.82,68.56,68.65,91186.0,57.6004,57.8019,57.5836,57.6592,91186.0
2018-10-25 10:50:00,68.63,68.82,68.61,68.65,45128.0,57.6424,57.8019,57.6256,57.6592,45128.0
2018-10-25 11:00:00,68.65,68.74,68.54,68.67,45135.0,57.6592,57.7348,57.5668,57.676,45135.0
2018-10-25 11:10:00,68.66,68.94,68.55,68.94,67565.0,57.6676,57.9027,57.5752,57.9027,67565.0
2018-10-25 11:20:00,68.96,69.18,68.95,69.14,41277.0,57.9195,58.1043,57.9111,58.0707,41277.0
2018-10-25 11:30:00,69.14,69.21,69.06,69.11,62410.0,58.0707,58.1295,58.0035,58.0455,62410.0
2018-10-25 11:40:00,69.1,69.25,69.0,69.25,36937.0,58.0371,58.1631,57.9531,58.1631,36937.0
2018-10-25 11:50:00,69.23,69.31,69.13,69.15,44088.0,58.1463,58.2135,58.0623,58.0791,44088.0
2018-10-25 12:00:00,69.16,69.19,69.01,69.02,60883.0,58.0875,58.1127,57.9615,57.9699,60883.0
2018-10-25 12:10:00,69.02,69.04,68.84,68.86,30496.0,57.9699,57.9867,57.8187,57.8355,30496.0
2018-10-25 12:20:00,68.85,68.98,68.81,68.86,23151.0,57.8271,57.9363,57.7935,57.8355,23151.0
2018-10-25 12:30:00,68.85,68.99,68.82,68.99,28102.0,57.8271,57.9447,57.8019,57.9447,28102.0
2018-10-25 12:40:00,68.99,69.18,68.94,69.18,20338.0,57.9447,58.1043,57.9027,58.1043,20338.0
2018-10-25 12:50:00,69.18,69.24,69.14,69.17,17792.0,58.1043,58.1547,58.0707,58.0959,17792.0
2018-10-25 13:00:00,69.19,69.24,69.05,69.07,21394.0,58.1127,58.1547,57.9951,58.0119,21394.0
2018-10-25 13:10:00,69.07,69.09,68.96,69.0,30561.0,58.0119,58.0287,57.9195,57.9531,30561.0
2018-10-25 13:20:00,69.0,69.14,69.0,69.13,22049.0,57.9531,58.0707,57.9531,58.0623,22049.0
2018-10-25 13:30:00,69.13,69.41,69.11,69.39,45099.0,58.0623,58.2975,58.0455,58.2807,45099.0
2018-10-25 13:40:00,69.39,69.55,69.38,69.51,57096.0,58.2807,58.4151,58.2723,58.3815,57096.0
2018-10-25 13:50:00,69.51,69.53,69.42,69.52,35317.0,58.3815,58.3983,58.3059,58.3899,35317.0
2018-10-25 14:00:00,69.52,69.52,69.4,69.4,46954.0,58.3899,58.3899,58.2891,58.2891,46954.0
2018-10-25 14:10:00,69.39,69.44,69.3,69.31,30635.0,58.2807,58.3227,58.2051,58.2135,30635.0
2018-10-25 14:20:00,69.31,69.45,69.23,69.42,50426.0,58.2135,58.3311,58.1463,58.3059,50426.0
2018-10-25 14:30:00,69.4,69.57,69.4,69.54,23707.0,58.2891,58.4319,58.2891,58.4067,23707.0
2018-10-25 14:40:00,69.52,69.62,69.52,69.6,39033.0,58.3899,58.4739,58.3899,58.4571,39033.0
2018-10-25 14:50:00,69.62,69.62,69.49,69.5,34983.0,58.4739,58.4739,58.3647,58.3731,34983.0
2018-10-25 15:00:00,69.5,69.51,69.32,69.32,37871.0,58.3731,58.3815,58.2219,58.2219,37871.0
2018-10-25 15:10:00,69.32,69.56,69.31,69.5,35716.0,58.2219,58.4235,58.2135,58.3731,35716.0
2018-10-25 15:20:00,69.51,69.52,69.36,69.42,40101.0,58.3815,58.3899,58.2555,58.3059,40101.0
2018-10-25 15:30:00,69.42,69.48,69.21,69.23,71415.0,58.3059,58.3563,58.1295,58.1463,71415.0
2018-10-25 15:40:00,69.24,69.28,69.05,69.07,79710.0,58.1547,58.1883,57.9951,58.0119,79710.0
2018-10-25 15:50:00,69.07,69.07,68.88,68.97,189245.0,58.0119,58.0119,57.8523,57.9279,189245.0
2018-10-26 09:30:00,68.33,68.43,68.12,68.33,71287.0,57.3904,57.4744,57.214,57.3904,71287.0
2018-10-26 09:40:00,68.31,68.65,68.31,68.54,21513.0,57.3736,57.6592,57.3736,57.5668,21513.0
2018-10-26 09:50:00,68.53,68.53,68.27,68.29,27508.0,57.5584,57.5584,57.34,57.3568,27508.0
2018-10-26 10:00:00,68.27,68.29,67.58,67.71,76223.0,57.34,57.3568,56.7605,56.8697,76223.0
2018-10-26 10:10:00,67.72,67.97,67.72,67.91,34187.0,56.8781,57.088,56.8781,57.0376,34187.0
2018-10-26 10:20:00,67.9,68.15,67.87,68.03,54612.0,57.0292,57.2392,57.004,57.1384,54612.0
2018-10-26 10:30:00,67.99,68.03,67.69,67.79,96182.0,57.1048,57.1384,56.8529,56.9369,96182.0
2018-10-26 10:40:00,67.78,67.96,67.57,67.6,58770.0,56.9285,57.0796,56.7521,56.7773,58770.0
2018-10-26 10:50:00,67.63,67.76,67.48,67.54,58618.0,56.8025,56.9117,56.6765,56.7269,58618.0
2018-10-26 11:00:00,67.54,67.81,67.54,67.7,36520.0,56.7269,56.9536,56.7269,56.8613,36520.0
2018-10-26 11:10:00,67.7,68.06,67.66,67.99,45060.0,56.8613,57.1636,56.8277,57.1048,45060.0
2018-10-26 11:20:00,68.0,68.22,67.94,68.17,53938.0,57.1132,57.298,57.0628,57.256,53938.0
2018-10-26 11:30:00,68.18,68.41,68.17,68.26,42787.0,57.2644,57.4576,57.256,57.3316,42787.0
2018-10-26 11:40:00,68.26,68.32,68.01,68.06,21709.0,57.3316,57.382,57.1216,57.1636,21709.0
2018-10-26 11:50:00,68.05,68.26,68.05,68.06,25502.0,57.1552,57.3316,57.1552,57.1636,25502.0
2018-10-26 12:00:00,68.1,68.33,68.04,68.29,34125.0,57.1972,57.3904,57.1468,57.3568,34125.0
2018-10-26 12:10:00,68.28,68.3,68.15,68.3,23276.0,57.3484,57.3652,57.2392,57.3652,23276.0
2018-10-26 12:20:00,68.29,68.45,68.29,68.36,34240.0,57.3568,57.4912,57.3568,57.4156,34240.0
2018-10-26 12:30:00,68.36,68.54,68.34,68.39,23330.0,57.4156,57.5668,57.3988,57.4408,23330.0
2018-10-26 12:40:00,68.41,68.65,68.36,68.62,19526.0,57.4576,57.6592,57.4156,57.634,19526.0
2018-10-26 12:50:00,68.65,68.67,68.43,68.44,27339.0,57.6592,57.676,57.4744,57.4828,27339.0
2018-10-26 13:00:00,68.44,68.76,68.44,68.62,31191.0,57.4828,57.7516,57.4828,57.634,31191.0
2018-10-26 13:10:00,68.61,68.69,68.52,68.63,34572.0,57.6256,57.6928,57.55,57.6424,34572.0
2018-10-26 13:20:00,68.61,68.68,68.41,68.43,30816.0,57.6256,57.6844,57.4576,57.4744,30816.0
2018-10-26 13:30:00,68.44,68.44,68.23,68.26,38206.0,57.4828,57.4828,57.3064,57.3316,38206.0
2018-10-26 13:40:00,68.28,68.48,68.28,68.46,27777.0,57.3484,57.5164,57.3484,57.4996,27777.0
2018-10-26 13:50:00,68.42,68.61,68.37,68.61,24661.0,57.466,57.6256,57.424,57.6256,24661.0
2018-10-26 14:00:00,68.57,68.63,68.37,68.45,34642.0,57.592,57.6424,57.424,57.4912,34642.0
2018-10-26 14:10:00,68.44,68.54,68.3,68.37,35491.0,57.4828,57.5668,57.3652,57.424,35491.0
2018-10-26 14:20:00,68.37,68.53,68.25,68.4,35644.0,57.424,57.5584,57.3232,57.4492,35644.0
2018-10-26 14:30:00,68.38,68.64,68.38,68.52,25774.0,57.4324,57.6508,57.4324,57.55,25774.0
2018-10-26 14:40:00,68.54,68.6,68.27,68.28,51087.0,57.5668,57.6172,57.34,57.3484,51087.0
2018-10-26 14:50:00,68.3,68.33,67.89,67.96,63930.0,57.3652,57.3904,57.0208,57.0796,63930.0
2018-10-26 15:00:00,67.95,68.0,67.76,67.95,64323.0,57.0712,57.1132,56.9117,57.0712,64323.0
2018-10-26 15:10:00,67.95,68.03,67.76,68.0,46513.0,57.0712,57.1384,56.9117,57.1132,46513.0
2018-10-26 15:20:00,68.0,68.28,67.99,68.18,46122.0,57.1132,57.3484,57.1048,57.2644,46122.0
2018-10-26 15:30:00,68.19,68.32,67.93,68.17,91572.0,57.2728,57.382,57.0544,57.256,91572.0
2018-10-26 15:40:00,68.17,68.36,67.86,68.25,107450.0,57.256,57.4156,56.9956,57.3232,107450.0
2018-10-26 15:50:00,68.26,68.51,67.98,68.1,227389.0,57.3316,57.5416,57.0964,57.1972,227389.0
2018-10-29 09:30:00,68.94,69.32,68.94,69.24,53951.0,57.9027,58.2219,57.9027,58.1547,53951.0
2018-10-29 09:40:00,69.25,69.56,69.2,69.35,31923.0,58.1631,58.4235,58.1211,58.2471,31923.0
2018-10-29 09:50:00,69.41,69.44,69.16,69.44,58484.0,58.2975,58.3227,58.0875,58.3227,58484.0
2018-10-29 10:00:00,69.42,69.61,69.41,69.45,40542.0,58.3059,58.4655,58.2975,58.3311,40542.0
2018-10-29 10:10:00,69.45,69.54,69.37,69.53,32149.0,58.3311,58.4067,58.2639,58.3983,32149.0
2018-10-29 10:20:00,69.52,69.57,69.42,69.51,31579.0,58.3899,58.4319,58.3059,58.3815,31579.0
2018-10-29 10:30:00,69.52,69.55,69.28,69.32,36205.0,58.3899,58.4151,58.1883,58.2219,36205.0
2018-10-29 10:40:00,69.32,69.4,69.25,69.3,22087.0,58.2219,58.2891,58.1631,58.2051,22087.0
2018-10-29 10:50:00,69.3,69.83,69.3,69.79,52220.0,58.2051,58.6502,58.2051,58.6167,52220.0
2018-10-29 11:00:00,69.82,69.9,69.73,69.73,34485.0,58.6418,58.709,58.5663,58.5663,34485.0
2018-10-29 11:10:00,69.73,69.74,69.52,69.61,37364.0,58.5663,58.5747,58.3899,58.4655,37364.0
2018-10-29 11:20:00,69.59,69.72,69.56,69.72,24440.0,58.4487,58.5579,58.4235,58.5579,24440.0
2018-10-29 11:30:00,69.71,69.75,69.63,69.72,23468.0,58.5495,58.5831,58.4823,58.5579,23468.0
2018-10-29 11:40:00,69.69,69.95,69.69,69.78,23289.0,58.5327,58.751,58.5327,58.6083,23289.0
2018-10-29 11:50:00,69.8,69.8,69.39,69.4,44925.0,58.6251,58.6251,58.2807,58.2891,44925.0
2018-10-29 12:00:00,69.4,69.45,69.31,69.37,20134.0,58.2891,58.3311,58.2135,58.2639,20134.0
2018-10-29 12:10:00,69.34,69.52,69.29,69.39,22928.0,58.2387,58.3899,58.1967,58.2807,22928.0
2018-10-29 12:20:00,69.39,69.56,69.26,69.54,25241.0,58.2807,58.4235,58.1715,58.4067,25241.0
2018-10-29 12:30:00,69.53,69.7,69.46,69.64,18635.0,58.3983,58.5411,58.3395,58.4907,18635.0
2018-10-29 12:40:00,69.69,69.8,69.6,69.6,25561.0,58.5327,58.6251,58.4571,58.4571,25561.0
2018-10-29 12:50:00,69.62,69.7,69.52,69.59,20464.0,58.4739,58.5411,58.3899,58.4487,20464.0
2018-10-29 13:00:00,69.6,69.88,69.6,69.87,39736.0,58.4571,58.6922,58.4571,58.6838,39736.0
2018-10-29 13:10:00,69.89,69.89,69.75,69.83,30274.0,58.7006,58.7006,58.5831,58.6502,30274.0
2018-10-29 13:20:00,69.83,69.85,69.69,69.7,22842.0,58.6502,58.667,58.5327,58.5411,22842.0
2018-10-29 13:30:00,69.73,69.9,69.71,69.82,24832.0,58.5663,58.709,58.5495,58.6418,24832.0
2018-10-29 13:40:00,69.82,69.88,69.71,69.82,20808.0,58.6418,58.6922,58.5495,58.6418,20808.0
2018-10-29 13:50:00,69.8,69.93,69.67,69.67,24411.0,58.6251,58.7342,58.5159,58.5159,24411.0
2018-10-29 14:00:00,69.66,69.66,69.47,69.53,29324.0,58.5075,58.5075,58.3479,58.3983,29324.0
2018-10-29 14:10:00,69.53,69.53,69.22,69.33,59138.0,58.3983,58.3983,58.1379,58.2303,59138.0
2018-10-29 14:20:00,69.31,69.36,69.23,69.23,57503.0,58.2135,58.2555,58.1463,58.1463,57503.0
2018-10-29 14:30:00,69.22,69.32,69.13,69.18,23057.0,58.1379,58.2219,58.0623,58.1043,23057.0
2018-10-29 14:40:00,69.22,69.46,69.21,69.27,24216.0,58.1379,58.3395,58.1295,58.1799,24216.0
2018-10-29 14:50:00,69.26,69.27,69.04,69.09,20797.0,58.1715,58.1799,57.9867,58.0287,20797.0
2018-10-29 15:00:00,69.1,69.14,68.68,68.73,37363.0,58.0371,58.0707,57.6844,57.7264,37363.0
2018-10-29 15:10:00,68.75,68.79,68.42,68.69,32572.0,57.7432,57.7768,57.466,57.6928,32572.0
2018-10-29 15:20:00,68.68,68.75,68.49,68.68,41973.0,57.6844,57.7432,57.5248,57.6844,41973.0
2018-10-29 15:30:00,68.64,68.69,68.42,68.53,58971.0,57.6508,57.6928,57.466,57.5584,58971.0
2018-10-29 15:40:00,68.51,68.88,68.11,68.71,201653.0,57.5416,57.8523,57.2056,57.7096,201653.0
2018-10-29 15:50:00,68.71,68.93,68.67,68.87,197767.0,57.7096,57.8943,57.676,57.8439,197767.0
2018-10-30 09:30:00,69.13,69.27,68.65,68.76,60150.0,58.0623,58.1799,57.6592,57.7516,60150.0
2018-10-30 09:40:00,68.7,69.02,68.7,68.8,25198.0,57.7012,57.9699,57.7012,57.7851,25198.0
2018-10-30 09:50:00,68.84,69.16,68.77,69.08,33059.0,57.8187,58.0875,57.76,58.0203,33059.0
2018-10-30 10:00:00,69.09,69.17,68.91,68.98,30302.0,58.0287,58.0959,57.8775,57.9363,30302.0
2018-10-30 10:10:00,68.97,69.15,68.83,69.01,38247.0,57.9279,58.0791,57.8103,57.9615,38247.0
2018-10-30 10:20:00,69.02,69.04,68.86,68.88,30199.0,57.9699,57.9867,57.8355,57.8523,30199.0
2018-10-30 10:30:00,68.88,68.96,68.73,68.91,33345.0,57.8523,57.9195,57.7264,57.8775,33345.0
2018-10-30 10:40:00,68.89,68.91,68.76,68.86,38952.0,57.8607,57.8775,57.7516,57.8355,38952.0
2018-10-30 10:50:00,68.84,68.89,68.74,68.81,38815.0,57.8187,57.8607,57.7348,57.7935,38815.0
2018-10-30 11:00:00,68.81,68.98,68.72,68.93,34537.0,57.7935,57.9363,57.718,57.8943,34537.0
2018-10-30 11:10:00,68.93,68.93,68.56,68.56,46409.0,57.8943,57.8943,57.5836,57.5836,46409.0
2018-10-30 11:20:00,68.56,68.83,68.4,68.76,65446.0,57.5836,57.8103,57.4492,57.7516,65446.0
2018-10-30 11:30:00,68.77,68.91,68.73,68.76,32414.0,57.76,57.8775,57.7264,57.7516,32414.0
2018-10-30 11:40:00,68.73,68.97,68.7,68.97,13156.0,57.7264,57.9279,57.7012,57.9279,13156.0
2018-10-30 11:50:00,68.95,68.95,68.66,68.71,35001.0,57.9111,57.9111,57.6676,57.7096,35001.0
2018-10-30 12:00:00,68.71,68.94,68.7,68.83,17510.0,57.7096,57.9027,57.7012,57.8103,17510.0
2018-10-30 12:10:00,68.85,68.89,68.71,68.8,26527.0,57.8271,57.8607,57.7096,57.7851,26527.0
2018-10-30 12:20:00,68.83,68.87,68.77,68.82,10086.0,57.8103,57.8439,57.76,57.8019,10086.0
2018-10-30 12:30:00,68.81,68.82,68.71,68.76,28536.0,57.7935,57.8019,57.7096,57.7516,28536.0
2018-10-30 12:40:00,68.74,68.86,68.74,68.86,22363.0,57.7348,57.8355,57.7348,57.8355,22363.0
2018-10-30 12:50:00,68.85,68.89,68.65,68.66,25752.0,57.8271,57.8607,57.6592,57.6676,25752.0
2018-10-30 13:00:00,68.64,68.79,68.59,68.77,15883.0,57.6508,57.7768,57.6088,57.76,15883.0
2018-10-30 13:10:00,68.75,68.84,68.66,68.78,24819.0,57.7432,57.8187,57.6676,57.7684,24819.0
2018-10-30 13:20:00,68.77,68.88,68.66,68.68,18502.0,57.76,57.8523,57.6676,57.6844,18502.0
2018-10-30 13:30:00,68.68,68.7,68.56,68.7,38952.0,57.6844,57.7012,57.5836,57.7012,38952.0
2018-10-30 13:40:00,68.71,68.94,68.69,68.93,25010.0,57.7096,57.9027,57.6928,57.8943,25010.0
2018-10-30 13:50:00,68.91,68.97,68.84,68.94,26700.0,57.8775,57.9279,57.8187,57.9027,26700.0
2018-10-30 14:00:00,68.96,68.97,68.69,68.72,39260.0,57.9195,57.9279,57.6928,57.718,39260.0
2018-10-30 14:10:00,68.69,68.79,68.68,68.74,26874.0,57.6928,57.7768,57.6844,57.7348,26874.0
2018-10-30 14:20:00,68.75,68.84,68.58,68.61,49264.0,57.7432,57.8187,57.6004,57.6256,49264.0
2018-10-30 14:30:00,68.6,68.78,68.55,68.69,25127.0,57.6172,57.7684,57.5752,57.6928,25127.0
2018-10-30 14:40:00,68.7,68.81,68.64,68.8,48856.0,57.7012,57.7935,57.6508,57.7851,48856.0
2018-10-30 14:50:00,68.8,69.11,68.8,69.07,47214.0,57.7851,58.0455,57.7851,58.0119,47214.0
2018-10-30 15:00:00,69.07,69.1,68.91,69.1,45585.0,58.0119,58.0371,57.8775,58.0371,45585.0
2018-10-30 15:10:00,69.1,69.4,69.1,69.29,67513.0,58.0371,58.2891,58.0371,58.1967,67513.0
2018-10-30 15:20:00,69.26,69.52,69.22,69.44,75183.0,58.1715,58.3899,58.1379,58.3227,75183.0
2018-10-30 15:30:00,69.46,69.56,69.42,69.47,58831.0,58.3395,58.4235,58.3059,58.3479,58831.0
2018-10-30 15:40:00,69.47,69.63,69.44,69.63,86138.0,58.3479,58.4823,58.3227,58.4823,86138.0
2018-10-30 15:50:00,69.62,70.03,69.62,69.79,390797.0,58.4739,58.8182,58.4739,58.6167,390797.0
2018-10-31 09:30:00,70.16,70.47,69.94,70.2,130076.0,58.9274,59.1878,58.7426,58.961,130076.0
2018-10-31 09:40:00,70.22,70.35,70.1,70.18,16996.0,58.9778,59.087,58.877,58.9442,16996.0
2018-10-31 09:50:00,70.18,70.29,70.15,70.26,20926.0,58.9442,59.0366,58.919,59.0114,20926.0
2018-10-31 10:00:00,70.26,70.3,70.12,70.14,25959.0,59.0114,59.045,58.8938,58.9106,25959.0
2018-10-31 10:10:00,70.14,70.49,70.13,70.42,28107.0,58.9106,59.2046,58.9022,59.1458,28107.0
2018-10-31 10:20:00,70.4,70.58,70.33,70.48,26360.0,59.129,59.2802,59.0702,59.1962,26360.0
2018-10-31 10:30:00,70.45,70.48,70.34,70.39,26014.0,59.171,59.1962,59.0786,59.1206,26014.0
2018-10-31 10:40:00,70.4,70.47,70.25,70.27,25088.0,59.129,59.1878,59.003,59.0198,25088.0
2018-10-31 10:50:00,70.26,70.29,70.18,70.18,36843.0,59.0114,59.0366,58.9442,58.9442,36843.0
2018-10-31 11:00:00,70.18,70.26,70.11,70.25,59992.0,58.9442,59.0114,58.8854,59.003,59992.0
2018-10-31 11:10:00,70.25,70.36,70.16,70.25,31567.0,59.003,59.0954,58.9274,59.003,31567.0
2018-10-31 11:20:00,70.26,70.37,70.23,70.35,59295.0,59.0114,59.1038,58.9862,59.087,59295.0
2018-10-31 11:30:00,70.36,70.45,70.29,70.39,49197.0,59.0954,59.171,59.0366,59.1206,49197.0
2018-10-31 11:40:00,70.41,70.42,70.23,70.23,27944.0,59.1374,59.1458,58.9862,58.9862,27944.0
2018-10-31 11:50:00,70.26,70.35,70.14,70.16,27978.0,59.0114,59.087,58.9106,58.9274,27978.0
2018-10-31 12:00:00,70.17,70.19,69.95,70.04,23855.0,58.9358,58.9526,58.751,58.8266,23855.0
2018-10-31 12:10:00,70.03,70.09,69.97,70.02,20393.0,58.8182,58.8686,58.7678,58.8098,20393.0
2018-10-31 12:20:00,70.01,70.18,69.98,70.15,20778.0,58.8014,58.9442,58.7762,58.919,20778.0
2018-10-31 12:30:00,70.16,70.23,70.05,70.23,24387.0,58.9274,58.9862,58.835,58.9862,24387.0
2018-10-31 12:40:00,70.24,70.33,70.22,70.3,30555.0,58.9946,59.0702,58.9778,59.045,30555.0
2018-10-31 12:50:00,70.3,70.43,70.28,70.4,20163.0,59.045,59.1542,59.0282,59.129,20163.0
2018-10-31 13:00:00,70.4,70.41,70.3,70.32,16159.0,59.129,59.1374,59.045,59.0618,16159.0
2018-10-31 13:10:00,70.32,70.47,70.31,70.37,43077.0,59.0618,59.1878,59.0534,59.1038,43077.0
2018-10-31 13:20:00,70.37,70.47,70.36,70.37,35932.0,59.1038,59.1878,59.0954,59.1038,35932.0
2018-10-31 13:30:00,70.37,70.41,70.29,70.37,45847.0,59.1038,59.1374,59.0366,59.1038,45847.0
2018-10-31 13:40:00,70.36,70.59,70.34,70.57,135089.0,59.0954,59.2886,59.0786,59.2718,135089.0
2018-10-31 13:50:00,70.57,70.59,70.5,70.5,43249.0,59.2718,59.2886,59.213,59.213,43249.0
2018-10-31 14:00:00,70.52,70.54,70.4,70.51,48392.0,59.2298,59.2466,59.129,59.2214,48392.0
2018-10-31 14:10:00,70.51,70.56,70.5,70.51,50446.0,59.2214,59.2634,59.213,59.2214,50446.0
2018-10-31 14:20:00,70.51,70.53,70.44,70.47,50988.0,59.2214,59.2382,59.1626,59.1878,50988.0
2018-10-31 14:30:00,70.47,70.53,70.35,70.42,64410.0,59.1878,59.2382,59.087,59.1458,64410.0
2018-10-31 14:40:00,70.42,70.48,70.3,70.31,73984.0,59.1458,59.1962,59.045,59.0534,73984.0
2018-10-31 14:50:00,70.31,70.37,70.29,70.35,30055.0,59.0534,59.1038,59.0366,59.087,30055.0
2018-10-31 15:00:00,70.34,70.46,70.29,70.3,57793.0,59.0786,59.1794,59.0366,59.045,57793.0
2018-10-31 15:10:00,70.28,70.46,70.27,70.41,85146.0,59.0282,59.1794,59.0198,59.1374,85146.0
2018-10-31 15:20:00,70.41,70.46,70.25,70.36,108299.0,59.1374,59.1794,59.003,59.0954,108299.0
2018-10-31 15:30:00,70.34,70.37,70.03,70.03,187360.0,59.0786,59.1038,58.8182,58.8182,187360.0
2018-10-31 15:40:00,70.04,70.11,69.73,69.8,145922.0,58.8266,58.8854,58.5663,58.6251,145922.0
2018-10-31 15:50:00,69.8,69.91,69.65,69.7,283480.0,58.6251,58.7174,58.4991,58.5411,283480.0
2018-11-01 09:30:00,69.18,69.55,68.91,69.46,180058.0,58.1043,58.4151,57.8775,58.3395,180058.0
2018-11-01 09:40:00,69.5,69.55,68.52,68.86,172855.0,58.3731,58.4151,57.55,57.8355,172855.0
2018-11-01 09:50:00,68.81,68.91,68.39,68.39,105180.0,57.7935,57.8775,57.4408,57.4408,105180.0
2018-11-01 10:00:00,68.38,68.57,68.21,68.49,159342.0,57.4324,57.592,57.2896,57.5248,159342.0
2018-11-01 10:10:00,68.53,68.72,68.38,68.42,77051.0,57.5584,57.718,57.4324,57.466,77051.0
2018-11-01 10:20:00,68.44,68.52,68.25,68.37,87583.0,57.4828,57.55,57.3232,57.424,87583.0
2018-11-01 10:30:00,68.39,68.48,68.35,68.38,62870.0,57.4408,57.5164,57.4072,57.4324,62870.0
2018-11-01 10:40:00,68.38,68.43,68.27,68.38,66905.0,57.4324,57.4744,57.34,57.4324,66905.0
2018-11-01 10:50:00,68.38,68.5,68.28,68.39,117866.0,57.4324,57.5332,57.3484,57.4408,117866.0
2018-11-01 11:00:00,68.38,68.49,68.26,68.45,67100.0,57.4324,57.5248,57.3316,57.4912,67100.0
2018-11-01 11:10:00,68.47,68.56,68.44,68.52,99428.0,57.508,57.5836,57.4828,57.55,99428.0
2018-11-01 11:20:00,68.53,68.66,68.48,68.52,67410.0,57.5584,57.6676,57.5164,57.55,67410.0
2018-11-01 11:30:00,68.52,68.71,68.51,68.56,80815.0,57.55,57.7096,57.5416,57.5836,80815.0
2018-11-01 11:40:00,68.56,68.66,68.51,68.63,61687.0,57.5836,57.6676,57.5416,57.6424,61687.0
2018-11-01 11:50:00,68.64,68.95,68.63,68.87,79091.0,57.6508,57.9111,57.6424,57.8439,79091.0
2018-11-01 12:00:00,68.85,68.96,68.8,68.9,65383.0,57.8271,57.9195,57.7851,57.8691,65383.0
2018-11-01 12:10:00,68.89,68.89,68.72,68.74,28246.0,57.8607,57.8607,57.718,57.7348,28246.0
2018-11-01 12:20:00,68.74,68.78,68.69,68.77,28868.0,57.7348,57.7684,57.6928,57.76,28868.0
2018-11-01 12:30:00,68.79,68.89,68.79,68.82,29135.0,57.7768,57.8607,57.7768,57.8019,29135.0
2018-11-01 12:40:00,68.82,68.82,68.62,68.67,32733.0,57.8019,57.8019,57.634,57.676,32733.0
2018-11-01 12:50:00,68.68,68.78,68.67,68.71,33706.0,57.6844,57.7684,57.676,57.7096,33706.0
2018-11-01 13:00:00,68.7,68.82,68.69,68.78,34272.0,57.7012,57.8019,57.6928,57.7684,34272.0
2018-11-01 13:10:00,68.78,68.88,68.75,68.82,39708.0,57.7684,57.8523,57.7432,57.8019,39708.0
2018-11-01 13:20:00,68.83,68.83,68.72,68.76,33239.0,57.8103,57.8103,57.718,57.7516,33239.0
2018-11-01 13:30:00,68.76,68.77,68.65,68.67,33263.0,57.7516,57.76,57.6592,57.676,33263.0
2018-11-01 13:40:00,68.67,68.84,68.66,68.81,70616.0,57.676,57.8187,57.6676,57.7935,70616.0
2018-11-01 13:50:00,68.81,68.87,68.81,68.84,35203.0,57.7935,57.8439,57.7935,57.8187,35203.0
2018-11-01 14:00:00,68.84,68.88,68.78,68.82,71361.0,57.8187,57.8523,57.7684,57.8019,71361.0
2018-11-01 14:10:00,68.82,69.14,68.82,69.02,67004.0,57.8019,58.0707,57.8019,57.9699,67004.0
2018-11-01 14:20:00,69.03,69.04,68.95,68.95,40376.0,57.9783,57.9867,57.9111,57.9111,40376.0
2018-11-01 14:30:00,68.95,69.01,68.89,68.97,73290.0,57.9111,57.9615,57.8607,57.9279,73290.0
2018-11-01 14:40:00,68.98,69.12,68.96,69.09,41706.0,57.9363,58.0539,57.9195,58.0287,41706.0
2018-11-01 14:50:00,69.09,69.19,69.02,69.13,85388.0,58.0287,58.1127,57.9699,58.0623,85388.0
2018-11-01 15:00:00,69.14,69.29,69.1,69.27,119245.0,58.0707,58.1967,58.0371,58.1799,119245.0
2018-11-01 15:10:00,69.26,69.32,69.16,69.23,75849.0,58.1715,58.2219,58.0875,58.1463,75849.0
2018-11-01 15:20:00,69.24,69.26,69.17,69.23,58279.0,58.1547,58.1715,58.0959,58.1463,58279.0
2018-11-01 15:30:00,69.23,69.23,69.06,69.08,94714.0,58.1463,58.1463,58.0035,58.0203,94714.0
2018-11-01 15:40:00,69.08,69.11,68.99,69.02,382885.0,58.0203,58.0455,57.9447,57.9699,382885.0
2018-11-01 15:50:00,69.01,69.15,68.97,69.06,535826.0,57.9615,58.0791,57.9279,58.0035,535826.0
2018-11-02 09:30:00,69.62,70.04,69.58,69.99,53166.0,58.4739,58.8266,58.4403,58.7846,53166.0
2018-11-02 09:40:00,69.96,70.09,69.81,69.81,45039.0,58.7594,58.8686,58.6334,58.6334,45039.0
2018-11-02 09:50:00,69.82,69.83,69.5,69.61,76500.0,58.6418,58.6502,58.3731,58.4655,76500.0
2018-11-02 10:00:00,69.63,69.81,69.59,69.78,37718.0,58.4823,58.6334,58.4487,58.6083,37718.0
2018-11-02 10:10:00,69.79,69.92,69.64,69.69,45654.0,58.6167,58.7258,58.4907,58.5327,45654.0
2018-11-02 10:20:00,69.69,69.71,69.46,69.47,45780.0,58.5327,58.5495,58.3395,58.3479,45780.0
2018-11-02 10:30:00,69.45,69.49,69.19,69.19,51696.0,58.3311,58.3647,58.1127,58.1127,51696.0
2018-11-02 10:40:00,69.17,69.34,69.07,69.33,59953.0,58.0959,58.2387,58.0119,58.2303,59953.0
2018-11-02 10:50:00,69.33,69.41,69.09,69.17,68333.0,58.2303,58.2975,58.0287,58.0959,68333.0
2018-11-02 11:00:00,69.19,69.33,69.11,69.23,43843.0,58.1127,58.2303,58.0455,58.1463,43843.0
2018-11-02 11:10:00,69.25,69.28,69.01,69.08,46560.0,58.1631,58.1883,57.9615,58.0203,46560.0
2018-11-02 11:20:00,69.05,69.05,68.87,69.0,50655.0,57.9951,57.9951,57.8439,57.9531,50655.0
2018-11-02 11:30:00,68.99,69.01,68.72,68.76,40051.0,57.9447,57.9615,57.718,57.7516,40051.0
2018-11-02 11:40:00,68.76,68.79,68.46,68.55,45275.0,57.7516,57.7768,57.4996,57.5752,45275.0
2018-11-02 11:50:00,68.56,68.59,68.46,68.59,68934.0,57.5836,57.6088,57.4996,57.6088,68934.0
2018-11-02 12:00:00,68.59,68.7,68.49,68.53,76532.0,57.6088,57.7012,57.5248,57.5584,76532.0
2018-11-02 12:10:00,68.53,68.61,68.45,68.6,52709.0,57.5584,57.6256,57.4912,57.6172,52709.0
2018-11-02 12:20:00,68.6,68.6,68.45,68.49,37056.0,57.6172,57.6172,57.4912,57.5248,37056.0
2018-11-02 12:30:00,68.48,68.52,68.22,68.26,50541.0,57.5164,57.55,57.298,57.3316,50541.0
2018-11-02 12:40:00,68.26,68.31,68.15,68.22,35563.0,57.3316,57.3736,57.2392,57.298,35563.0
2018-11-02 12:50:00,68.24,68.25,68.04,68.16,40510.0,57.3148,57.3232,57.1468,57.2476,40510.0
2018-11-02 13:00:00,68.16,68.17,68.05,68.16,30785.0,57.2476,57.256,57.1552,57.2476,30785.0
2018-11-02 13:10:00,68.17,68.31,68.16,68.28,43763.0,57.256,57.3736,57.2476,57.3484,43763.0
2018-11-02 13:20:00,68.28,68.31,68.22,68.26,34638.0,57.3484,57.3736,57.298,57.3316,34638.0
2018-11-02 13:30:00,68.25,68.3,68.22,68.27,18692.0,57.3232,57.3652,57.298,57.34,18692.0
2018-11-02 13:40:00,68.27,68.4,68.22,68.34,21860.0,57.34,57.4492,57.298,57.3988,21860.0
2018-11-02 13:50:00,68.34,68.35,68.24,68.26,53622.0,57.3988,57.4072,57.3148,57.3316,53622.0
2018-11-02 14:00:00,68.25,68.27,68.01,68.01,41558.0,57.3232,57.34,57.1216,57.1216,41558.0
2018-11-02 14:10:00,68.0,68.06,67.95,68.04,69361.0,57.1132,57.1636,57.0712,57.1468,69361.0
2018-11-02 14:20:00,68.04,68.53,67.98,68.48,75676.0,57.1468,57.5584,57.0964,57.5164,75676.0
2018-11-02 14:30:00,68.47,68.47,68.1,68.1,57004.0,57.508,57.508,57.1972,57.1972,57004.0
2018-11-02 14:40:00,68.1,68.28,68.1,68.25,40324.0,57.1972,57.3484,57.1972,57.3232,40324.0
2018-11-02 14:50:00,68.25,68.33,68.24,68.25,98158.0,57.3232,57.3904,57.3148,57.3232,98158.0
2018-11-02 15:00:00,68.25,68.3,68.08,68.23,127333.0,57.3232,57.3652,57.1804,57.3064,127333.0
2018-11-02 15:10:00,68.24,68.46,68.23,68.31,91754.0,57.3148,57.4996,57.3064,57.3736,91754.0
2018-11-02 15:20:00,68.3,68.37,68.25,68.3,103667.0,57.3652,57.424,57.3232,57.3652,103667.0
2018-11-02 15:30:00,68.29,68.31,68.16,68.26,77255.0,57.3568,57.3736,57.2476,57.3316,77255.0
2018-11-02 15:40:00,68.26,68.31,68.18,68.28,157280.0,57.3316,57.3736,57.2644,57.3484,157280.0
2018-11-02 15:50:00,68.28,68.36,68.24,68.35,353576.0,57.3484,57.4156,57.3148,57.4072,353576.0
2018-11-05 09:30:00,68.61,69.1,68.53,68.87,60467.0,57.6256,58.0371,57.5584,57.8439,60467.0
2018-11-05 09:40:00,68.9,69.13,68.89,68.94,34690.0,57.8691,58.0623,57.8607,57.9027,34690.0
2018-11-05 09:50:00,68.94,69.01,68.81,68.83,43101.0,57.9027,57.9615,57.7935,57.8103,43101.0
2018-11-05 10:00:00,68.84,68.88,68.66,68.69,48902.0,57.8187,57.8523,57.6676,57.6928,48902.0
2018-11-05 10:10:00,68.69,68.86,68.67,68.79,46355.0,57.6928,57.8355,57.676,57.7768,46355.0
2018-11-05 10:20:00,68.78,68.93,68.78,68.91,32539.0,57.7684,57.8943,57.7684,57.8775,32539.0
2018-11-05 10:30:00,68.92,69.29,68.92,69.29,41176.0,57.8859,58.1967,57.8859,58.1967,41176.0
2018-11-05 10:40:00,69.29,69.35,69.15,69.25,39520.0,58.1967,58.2471,58.0791,58.1631,39520.0
2018-11-05 10:50:00,69.27,69.48,69.18,69.47,39604.0,58.1799,58.3563,58.1043,58.3479,39604.0
2018-11-05 11:00:00,69.46,69.53,69.34,69.5,38997.0,58.3395,58.3983,58.2387,58.3731,38997.0
2018-11-05 11:10:00,69.52,69.56,69.4,69.45,31054.0,58.3899,58.4235,58.2891,58.3311,31054.0
2018-11-05 11:20:00,69.45,69.45,69.32,69.32,26300.0,58.3311,58.3311,58.2219,58.2219,26300.0
2018-11-05 11:30:00,69.32,69.34,69.18,69.33,48106.0,58.2219,58.2387,58.1043,58.2303,48106.0
2018-11-05 11:40:00,69.34,69.39,69.29,69.39,22271.0,58.2387,58.2807,58.1967,58.2807,22271.0
2018-11-05 11:50:00,69.39,69.42,69.34,69.42,17079.0,58.2807,58.3059,58.2387,58.3059,17079.0
2018-11-05 12:00:00,69.43,69.43,69.29,69.34,22430.0,58.3143,58.3143,58.1967,58.2387,22430.0
2018-11-05 12:10:00,69.33,69.44,69.33,69.38,17063.0,58.2303,58.3227,58.2303,58.2723,17063.0
2018-11-05 12:20:00,69.38,69.44,69.35,69.42,14636.0,58.2723,58.3227,58.2471,58.3059,14636.0
2018-11-05 12:30:00,69.42,69.47,69.39,69.41,13709.0,58.3059,58.3479,58.2807,58.2975,13709.0
2018-11-05 12:40:00,69.41,69.44,69.34,69.37,16684.0,58.2975,58.3227,58.2387,58.2639,16684.0
2018-11-05 12:50:00,69.37,69.42,69.37,69.42,10500.0,58.2639,58.3059,58.2639,58.3059,10500.0
2018-11-05 13:00:00,69.42,69.47,69.4,69.47,16489.0,58.3059,58.3479,58.2891,58.3479,16489.0
2018-11-05 13:10:00,69.47,69.59,69.45,69.59,28519.0,58.3479,58.4487,58.3311,58.4487,28519.0
2018-11-05 13:20:00,69.61,69.66,69.6,69.66,15315.0,58.4655,58.5075,58.4571,58.5075,15315.0
2018-11-05 13:30:00,69.66,69.75,69.65,69.72,21891.0,58.5075,58.5831,58.4991,58.5579,21891.0
2018-11-05 13:40:00,69.71,69.74,69.58,69.64,19405.0,58.5495,58.5747,58.4403,58.4907,19405.0
2018-11-05 13:50:00,69.65,69.74,69.57,69.72,17172.0,58.4991,58.5747,58.4319,58.5579,17172.0
2018-11-05 14:00:00,69.71,69.74,69.62,69.71,21575.0,58.5495,58.5747,58.4739,58.5495,21575.0
2018-11-05 14:10:00,69.72,69.89,69.71,69.86,38853.0,58.5579,58.7006,58.5495,58.6754,38853.0
2018-11-05 14:20:00,69.87,69.95,69.86,69.91,27271.0,58.6838,58.751,58.6754,58.7174,27271.0
2018-11-05 14:30:00,69.91,69.91,69.73,69.79,51331.0,58.7174,58.7174,58.5663,58.6167,51331.0
2018-11-05 14:40:00,69.8,69.87,69.78,69.82,26253.0,58.6251,58.6838,58.6083,58.6418,26253.0
2018-11-05 14:50:00,69.83,69.86,69.8,69.8,16419.0,58.6502,58.6754,58.6251,58.6251,16419.0
2018-11-05 15:00:00,69.8,69.87,69.77,69.78,26129.0,58.6251,58.6838,58.5999,58.6083,26129.0
2018-11-05 15:10:00,69.78,69.9,69.78,69.83,72659.0,58.6083,58.709,58.6083,58.6502,72659.0
2018-11-05 15:20:00,69.82,69.82,69.67,69.78,87611.0,58.6418,58.6418,58.5159,58.6083,87611.0
2018-11-05 15:30:00,69.78,69.79,69.67,69.75,47665.0,58.6083,58.6167,58.5159,58.5831,47665.0
2018-11-05 15:40:00,69.76,69.78,69.6,69.65,100771.0,58.5915,58.6083,58.4571,58.4991,100771.0
2018-11-05 15:50:00,69.66,69.76,69.63,69.71,210568.0,58.5075,58.5915,58.4823,58.5495,210568.0
2018-11-06 09:30:00,69.62,69.84,69.44,69.48,64146.0,58.4739,58.6586,58.3227,58.3563,64146.0
2018-11-06 09:40:00,69.5,69.77,69.45,69.72,37469.0,58.3731,58.5999,58.3311,58.5579,37469.0
2018-11-06 09:50:00,69.7,69.74,69.55,69.72,10363.0,58.5411,58.5747,58.4151,58.5579,10363.0
2018-11-06 10:00:00,69.71,69.89,69.71,69.85,28088.0,58.5495,58.7006,58.5495,58.667,28088.0
2018-11-06 10:10:00,69.86,69.86,69.66,69.68,24092.0,58.6754,58.6754,58.5075,58.5243,24092.0
2018-11-06 10:20:00,69.71,69.8,69.71,69.71,17726.0,58.5495,58.6251,58.5495,58.5495,17726.0
2018-11-06 10:30:00,69.7,69.77,69.65,69.69,28749.0,58.5411,58.5999,58.4991,58.5327,28749.0
2018-11-06 10:40:00,69.68,69.82,69.67,69.82,21180.0,58.5243,58.6418,58.5159,58.6418,21180.0
2018-11-06 10:50:00,69.83,69.84,69.73,69.8,18628.0,58.6502,58.6586,58.5663,58.6251,18628.0
2018-11-06 11:00:00,69.83,69.93,69.8,69.87,18961.0,58.6502,58.7342,58.6251,58.6838,18961.0
2018-11-06 11:10:00,69.88,70.0,69.84,69.96,28324.0,58.6922,58.793,58.6586,58.7594,28324.0
2018-11-06 11:20:00,69.94,69.95,69.85,69.92,25427.0,58.7426,58.751,58.667,58.7258,25427.0
2018-11-06 11:30:00,69.92,69.93,69.88,69.88,14166.0,58.7258,58.7342,58.6922,58.6922,14166.0
2018-11-06 11:40:00,69.89,69.94,69.85,69.92,13278.0,58.7006,58.7426,58.667,58.7258,13278.0
2018-11-06 11:50:00,69.91,70.13,69.91,70.09,22792.0,58.7174,58.9022,58.7174,58.8686,22792.0
2018-11-06 12:00:00,70.1,70.14,70.03,70.07,18979.0,58.877,58.9106,58.8182,58.8518,18979.0
2018-11-06 12:10:00,70.09,70.12,70.02,70.03,16445.0,58.8686,58.8938,58.8098,58.8182,16445.0
2018-11-06 12:20:00,70.03,70.05,69.97,70.04,21468.0,58.8182,58.835,58.7678,58.8266,21468.0
2018-11-06 12:30:00,70.03,70.03,69.96,69.97,18984.0,58.8182,58.8182,58.7594,58.7678,18984.0
2018-11-06 12:40:00,69.98,70.01,69.95,69.98,14060.0,58.7762,58.8014,58.751,58.7762,14060.0
2018-11-06 12:50:00,69.98,70.0,69.91,69.91,12166.0,58.7762,58.793,58.7174,58.7174,12166.0
2018-11-06 13:00:00,69.91,69.91,69.84,69.85,35399.0,58.7174,58.7174,58.6586,58.667,35399.0
2018-11-06 13:10:00,69.86,69.88,69.84,69.85,13736.0,58.6754,58.6922,58.6586,58.667,13736.0
2018-11-06 13:20:00,69.85,69.86,69.8,69.84,10399.0,58.667,58.6754,58.6251,58.6586,10399.0
2018-11-06 13:30:00,69.82,69.86,69.79,69.8,12766.0,58.6418,58.6754,58.6167,58.6251,12766.0
2018-11-06 13:40:00,69.8,69.83,69.76,69.78,17505.0,58.6251,58.6502,58.5915,58.6083,17505.0
2018-11-06 13:50:00,69.78,69.84,69.78,69.79,15248.0,58.6083,58.6586,58.6083,58.6167,15248.0
2018-11-06 14:00:00,69.78,69.8,69.72,69.8,29169.0,58.6083,58.6251,58.5579,58.6251,29169.0
2018-11-06 14:10:00,69.81,69.81,69.73,69.79,19374.0,58.6334,58.6334,58.5663,58.6167,19374.0
2018-11-06 14:20:00,69.79,69.8,69.66,69.68,50359.0,58.6167,58.6251,58.5075,58.5243,50359.0
2018-11-06 14:30:00,69.68,69.73,69.56,69.57,59777.0,58.5243,58.5663,58.4235,58.4319,59777.0
2018-11-06 14:40:00,69.58,69.61,69.53,69.59,21712.0,58.4403,58.4655,58.3983,58.4487,21712.0
2018-11-06 14:50:00,69.59,69.61,69.51,69.56,23582.0,58.4487,58.4655,58.3815,58.4235,23582.0
2018-11-06 15:00:00,69.55,69.61,69.52,69.53,49137.0,58.4151,58.4655,58.3899,58.3983,49137.0
2018-11-06 15:10:00,69.53,69.6,69.52,69.59,42144.0,58.3983,58.4571,58.3899,58.4487,42144.0
2018-11-06 15:20:00,69.58,69.64,69.53,69.59,36031.0,58.4403,58.4907,58.3983,58.4487,36031.0
2018-11-06 15:30:00,69.6,69.62,69.5,69.52,60630.0,58.4571,58.4739,58.3731,58.3899,60630.0
2018-11-06 15:40:00,69.53,69.71,69.46,69.7,92609.0,58.3983,58.5495,58.3395,58.5411,92609.0
2018-11-06 15:50:00,69.7,69.85,69.69,69.78,244299.0,58.5411,58.667,58.5327,58.6083,244299.0
2018-11-07 09:30:00,71.45,72.3,71.26,72.2,281082.0,60.0109,60.7248,59.8513,60.6408,281082.0
2018-11-07 09:40:00,72.28,72.55,72.25,72.46,217961.0,60.708,60.9348,60.6828,60.8592,217961.0
2018-11-07 09:50:00,72.44,72.53,72.09,72.18,132159.0,60.8424,60.918,60.5484,60.624,132159.0
2018-11-07 10:00:00,72.15,72.22,71.94,72.09,105548.0,60.5988,60.6576,60.4224,60.5484,105548.0
2018-11-07 10:10:00,72.08,72.25,72.01,72.02,65804.0,60.54,60.6828,60.4812,60.4896,65804.0
2018-11-07 10:20:00,72.0,72.2,72.0,72.2,61623.0,60.4728,60.6408,60.4728,60.6408,61623.0
2018-11-07 10:30:00,72.2,72.24,71.97,72.05,98394.0,60.6408,60.6744,60.4476,60.5148,98394.0
2018-11-07 10:40:00,72.06,72.25,72.03,72.03,47527.0,60.5232,60.6828,60.498,60.498,47527.0
2018-11-07 10:50:00,72.04,72.28,72.04,72.17,37537.0,60.5064,60.708,60.5064,60.6156,37537.0
2018-11-07 11:00:00,72.15,72.27,72.12,72.24,36251.0,60.5988,60.6996,60.5736,60.6744,36251.0
2018-11-07 11:10:00,72.25,72.32,72.2,72.26,47291.0,60.6828,60.7416,60.6408,60.6912,47291.0
2018-11-07 11:20:00,72.27,72.38,72.19,72.38,55733.0,60.6996,60.792,60.6324,60.792,55733.0
2018-11-07 11:30:00,72.39,72.51,72.39,72.5,56914.0,60.8004,60.9012,60.8004,60.8928,56914.0
2018-11-07 11:40:00,72.5,72.63,72.45,72.63,57085.0,60.8928,61.002,60.8508,61.002,57085.0
2018-11-07 11:50:00,72.64,72.88,72.57,72.85,58803.0,61.0104,61.2119,60.9516,61.1867,58803.0
2018-11-07 12:00:00,72.86,73.15,72.86,73.13,92270.0,61.1951,61.4387,61.1951,61.4219,92270.0
2018-11-07 12:10:00,73.14,73.37,73.13,73.37,69551.0,61.4303,61.6235,61.4219,61.6235,69551.0
2018-11-07 12:20:00,73.36,73.38,73.22,73.23,61757.0,61.6151,61.6319,61.4975,61.5059,61757.0
2018-11-07 12:30:00,73.21,73.38,73.17,73.22,67457.0,61.4891,61.6319,61.4555,61.4975,67457.0
2018-11-07 12:40:00,73.22,73.32,73.2,73.28,76176.0,61.4975,61.5815,61.4807,61.5479,76176.0
2018-11-07 12:50:00,73.27,73.36,73.26,73.35,42758.0,61.5395,61.6151,61.5311,61.6067,42758.0
2018-11-07 13:00:00,73.34,73.43,73.32,73.38,56529.0,61.5983,61.6739,61.5815,61.6319,56529.0
2018-11-07 13:10:00,73.38,73.52,73.34,73.5,50838.0,61.6319,61.7495,61.5983,61.7327,50838.0
2018-11-07 13:20:00,73.51,73.69,73.49,73.66,95081.0,61.7411,61.8923,61.7243,61.8671,95081.0
2018-11-07 13:30:00,73.65,73.65,73.5,73.58,93015.0,61.8587,61.8587,61.7327,61.7999,93015.0
2018-11-07 13:40:00,73.57,73.62,73.47,73.5,140586.0,61.7915,61.8335,61.7075,61.7327,140586.0
2018-11-07 13:50:00,73.51,73.54,73.3,73.31,140208.0,61.7411,61.7663,61.5647,61.5731,140208.0
2018-11-07 14:00:00,73.31,73.46,73.28,73.45,39787.0,61.5731,61.6991,61.5479,61.6907,39787.0
2018-11-07 14:10:00,73.45,73.65,73.44,73.58,63353.0,61.6907,61.8587,61.6823,61.7999,63353.0
2018-11-07 14:20:00,73.58,73.63,73.54,73.59,37601.0,61.7999,61.8419,61.7663,61.8083,37601.0
2018-11-07 14:30:00,73.59,73.6,73.39,73.41,70008.0,61.8083,61.8167,61.6403,61.6571,70008.0
2018-11-07 14:40:00,73.4,73.41,73.16,73.19,63498.0,61.6487,61.6571,61.4471,61.4723,63498.0
2018-11-07 14:50:00,73.18,73.32,73.16,73.25,46001.0,61.4639,61.5815,61.4471,61.5227,46001.0
2018-11-07 15:00:00,73.26,73.29,73.1,73.11,63962.0,61.5311,61.5563,61.3967,61.4051,63962.0
2018-11-07 15:10:00,73.09,73.1,72.96,72.98,107375.0,61.3883,61.3967,61.2791,61.2959,107375.0
2018-11-07 15:20:00,72.99,73.18,72.99,73.09,86013.0,61.3043,61.4639,61.3043,61.3883,86013.0
2018-11-07 15:30:00,73.09,73.14,73.06,73.09,104062.0,61.3883,61.4303,61.3631,61.3883,104062.0
2018-11-07 15:40:00,73.09,73.12,72.92,72.95,158237.0,61.3883,61.4135,61.2455,61.2707,158237.0
2018-11-07 15:50:00,72.95,73.15,72.91,73.11,346547.0,61.2707,61.4387,61.2371,61.4051,346547.0
2018-11-08 09:30:00,72.74,73.11,72.73,73.1,48458.0,61.0944,61.4051,61.086,61.3967,48458.0
2018-11-08 09:40:00,73.12,73.19,73.05,73.15,39261.0,61.4135,61.4723,61.3547,61.4387,39261.0
2018-11-08 09:50:00,73.14,73.34,73.12,73.25,39743.0,61.4303,61.5983,61.4135,61.5227,39743.0
2018-11-08 10:00:00,73.25,73.4,73.09,73.11,37544.0,61.5227,61.6487,61.3883,61.4051,37544.0
2018-11-08 10:10:00,73.09,73.2,73.0,73.09,38737.0,61.3883,61.4807,61.3127,61.3883,38737.0
2018-11-08 10:20:00,73.1,73.21,73.07,73.14,26879.0,61.3967,61.4891,61.3715,61.4303,26879.0
2018-11-08 10:30:00,73.13,73.15,73.04,73.1,31590.0,61.4219,61.4387,61.3463,61.3967,31590.0
2018-11-08 10:40:00,73.11,73.39,73.08,73.38,65110.0,61.4051,61.6403,61.3799,61.6319,65110.0
2018-11-08 10:50:00,73.36,73.46,73.29,73.44,43194.0,61.6151,61.6991,61.5563,61.6823,43194.0
2018-11-08 11:00:00,73.44,73.46,73.38,73.45,37539.0,61.6823,61.6991,61.6319,61.6907,37539.0
2018-11-08 11:10:00,73.45,73.59,73.44,73.47,53504.0,61.6907,61.8083,61.6823,61.7075,53504.0
2018-11-08 11:20:00,73.47,73.51,73.31,73.35,48335.0,61.7075,61.7411,61.5731,61.6067,48335.0
2018-11-08 11:30:00,73.35,73.43,73.34,73.42,25234.0,61.6067,61.6739,61.5983,61.6655,25234.0
2018-11-08 11:40:00,73.44,73.61,73.44,73.58,59583.0,61.6823,61.8251,61.6823,61.7999,59583.0
2018-11-08 11:50:00,73.58,73.58,73.41,73.43,39058.0,61.7999,61.7999,61.6571,61.6739,39058.0
2018-11-08 12:00:00,73.44,73.48,73.3,73.37,28255.0,61.6823,61.7159,61.5647,61.6235,28255.0
2018-11-08 12:10:00,73.38,73.53,73.37,73.5,28964.0,61.6319,61.7579,61.6235,61.7327,28964.0
2018-11-08 12:20:00,73.49,73.49,73.38,73.39,20020.0,61.7243,61.7243,61.6319,61.6403,20020.0
2018-11-08 12:30:00,73.38,73.42,73.35,73.4,18577.0,61.6319,61.6655,61.6067,61.6487,18577.0
2018-11-08 12:40:00,73.39,73.45,73.38,73.39,23936.0,61.6403,61.6907,61.6319,61.6403,23936.0
2018-11-08 12:50:00,73.38,73.39,73.25,73.26,22985.0,61.6319,61.6403,61.5227,61.5311,22985.0
2018-11-08 13:00:00,73.27,73.32,73.26,73.29,21649.0,61.5395,61.5815,61.5311,61.5563,21649.0
2018-11-08 13:10:00,73.3,73.33,73.27,73.27,18390.0,61.5647,61.5899,61.5395,61.5395,18390.0
2018-11-08 13:20:00,73.28,73.28,73.2,73.21,26234.0,61.5479,61.5479,61.4807,61.4891,26234.0
2018-11-08 13:30:00,73.2,73.27,73.19,73.23,20274.0,61.4807,61.5395,61.4723,61.5059,20274.0
2018-11-08 13:40:00,73.22,73.31,73.21,73.28,23840.0,61.4975,61.5731,61.4891,61.5479,23840.0
2018-11-08 13:50:00,73.27,73.43,73.26,73.43,40551.0,61.5395,61.6739,61.5311,61.6739,40551.0
2018-11-08 14:00:00,73.43,73.46,73.25,73.43,56804.0,61.6739,61.6991,61.5227,61.6739,56804.0
2018-11-08 14:10:00,73.43,73.48,73.26,73.28,32923.0,61.6739,61.7159,61.5311,61.5479,32923.0
2018-11-08 14:20:00,73.27,73.32,73.16,73.16,40199.0,61.5395,61.5815,61.4471,61.4471,40199.0
2018-11-08 14:30:00,73.15,73.17,73.07,73.08,42459.0,61.4387,61.4555,61.3715,61.3799,42459.0
2018-11-08 14:40:00,73.07,73.2,73.03,73.15,37807.0,61.3715,61.4807,61.3379,61.4387,37807.0
2018-11-08 14:50:00,73.14,73.2,73.1,73.11,25771.0,61.4303,61.4807,61.3967,61.4051,25771.0
2018-11-08 15:00:00,73.1,73.14,73.0,73.13,51954.0,61.3967,61.4303,61.3127,61.4219,51954.0
2018-11-08 15:10:00,73.12,73.29,73.07,73.21,54618.0,61.4135,61.5563,61.3715,61.4891,54618.0
2018-11-08 15:20:00,73.22,73.29,73.16,73.21,98760.0,61.4975,61.5563,61.4471,61.4891,98760.0
2018-11-08 15:30:00,73.2,73.26,73.05,73.14,118598.0,61.4807,61.5311,61.3547,61.4303,118598.0
2018-11-08 15:40:00,73.15,73.28,73.14,73.24,84968.0,61.4387,61.5479,61.4303,61.5143,84968.0
2018-11-08 15:50:00,73.23,73.47,73.21,73.47,258147.0,61.5059,61.7075,61.4891,61.7075,258147.0
2018-11-09 09:30:00,73.32,73.54,73.11,73.47,38041.0,61.5815,61.7663,61.4051,61.7075,38041.0
2018-11-09 09:40:00,73.42,73.52,73.32,73.37,10639.0,61.6655,61.7495,61.5815,61.6235,10639.0
2018-11-09 09:50:00,73.31,73.51,73.3,73.45,31779.0,61.5731,61.7411,61.5647,61.6907,31779.0
2018-11-09 10:00:00,73.47,73.53,73.39,73.43,21355.0,61.7075,61.7579,61.6403,61.6739,21355.0
2018-11-09 10:10:00,73.38,73.41,73.25,73.27,16133.0,61.6319,61.6571,61.5227,61.5395,16133.0
2018-11-09 10:20:00,73.28,73.45,73.24,73.42,18188.0,61.5479,61.6907,61.5143,61.6655,18188.0
2018-11-09 10:30:00,73.44,73.45,73.33,73.44,16978.0,61.6823,61.6907,61.5899,61.6823,16978.0
2018-11-09 10:40:00,73.44,73.57,73.42,73.43,17512.0,61.6823,61.7915,61.6655,61.6739,17512.0
2018-11-09 10:50:00,73.41,73.41,73.05,73.11,27109.0,61.6571,61.6571,61.3547,61.4051,27109.0
2018-11-09 11:00:00,73.13,73.19,73.01,73.1,20907.0,61.4219,61.4723,61.3211,61.3967,20907.0
2018-11-09 11:10:00,73.08,73.25,73.07,73.2,56009.0,61.3799,61.5227,61.3715,61.4807,56009.0
2018-11-09 11:20:00,73.2,73.5,73.2,73.44,15834.0,61.4807,61.7327,61.4807,61.6823,15834.0
2018-11-09 11:30:00,73.42,73.64,73.42,73.64,24662.0,61.6655,61.8503,61.6655,61.8503,24662.0
2018-11-09 11:40:00,73.65,73.65,73.39,73.42,37390.0,61.8587,61.8587,61.6403,61.6655,37390.0
2018-11-09 11:50:00,73.43,73.45,73.27,73.3,58957.0,61.6739,61.6907,61.5395,61.5647,58957.0
2018-11-09 12:00:00,73.31,73.36,73.24,73.28,15108.0,61.5731,61.6151,61.5143,61.5479,15108.0
2018-11-09 12:10:00,73.28,73.33,73.13,73.17,35341.0,61.5479,61.5899,61.4219,61.4555,35341.0
2018-11-09 12:20:00,73.17,73.33,73.12,73.23,27856.0,61.4555,61.5899,61.4135,61.5059,27856.0
2018-11-09 12:30:00,73.23,73.35,73.17,73.29,21012.0,61.5059,61.6067,61.4555,61.5563,21012.0
2018-11-09 12:40:00,73.28,73.32,73.21,73.31,20524.0,61.5479,61.5815,61.4891,61.5731,20524.0
2018-11-09 12:50:00,73.3,73.34,73.21,73.22,14508.0,61.5647,61.5983,61.4891,61.4975,14508.0
2018-11-09 13:00:00,73.23,73.29,73.21,73.29,26126.0,61.5059,61.5563,61.4891,61.5563,26126.0
2018-11-09 13:10:00,73.28,73.29,73.17,73.19,27119.0,61.5479,61.5563,61.4555,61.4723,27119.0
2018-11-09 13:20:00,73.19,73.21,73.15,73.18,14992.0,61.4723,61.4891,61.4387,61.4639,14992.0
2018-11-09 13:30:00,73.19,73.19,72.99,73.08,13009.0,61.4723,61.4723,61.3043,61.3799,13009.0
2018-11-09 13:40:00,73.08,73.11,72.97,72.98,17986.0,61.3799,61.4051,61.2875,61.2959,17986.0
2018-11-09 13:50:00,72.99,73.1,72.99,73.03,20975.0,61.3043,61.3967,61.3043,61.3379,20975.0
2018-11-09 14:00:00,73.03,73.19,73.03,73.11,21216.0,61.3379,61.4723,61.3379,61.4051,21216.0
2018-11-09 14:10:00,73.11,73.11,72.95,72.95,20907.0,61.4051,61.4051,61.2707,61.2707,20907.0
2018-11-09 14:20:00,72.97,73.0,72.91,72.96,19374.0,61.2875,61.3127,61.2371,61.2791,19374.0
2018-11-09 14:30:00,72.97,73.13,72.97,73.11,17543.0,61.2875,61.4219,61.2875,61.4051,17543.0
2018-11-09 14:40:00,73.13,73.16,73.07,73.12,20900.0,61.4219,61.4471,61.3715,61.4135,20900.0
2018-11-09 14:50:00,73.12,73.27,73.07,73.08,85062.0,61.4135,61.5395,61.3715,61.3799,85062.0
2018-11-09 15:00:00,73.09,73.1,72.99,73.05,25045.0,61.3883,61.3967,61.3043,61.3547,25045.0
2018-11-09 15:10:00,73.06,73.13,72.99,73.09,34366.0,61.3631,61.4219,61.3043,61.3883,34366.0
2018-11-09 15:20:00,73.09,73.26,73.04,73.17,30437.0,61.3883,61.5311,61.3463,61.4555,30437.0
2018-11-09 15:30:00,73.18,73.24,73.14,73.17,75118.0,61.4639,61.5143,61.4303,61.4555,75118.0
2018-11-09 15:40:00,73.17,73.36,73.17,73.23,86269.0,61.4555,61.6151,61.4555,61.5059,86269.0
2018-11-09 15:50:00,73.22,73.33,73.17,73.18,196953.0,61.4975,61.5899,61.4555,61.4639,196953.0
2018-11-12 09:30:00,73.18,73.44,72.91,73.1,90286.0,61.4639,61.6823,61.2371,61.3967,90286.0
2018-11-12 09:40:00,73.1,73.16,72.98,73.1,28758.0,61.3967,61.4471,61.2959,61.3967,28758.0
2018-11-12 09:50:00,73.1,73.15,73.01,73.07,24292.0,61.3967,61.4387,61.3211,61.3715,24292.0
2018-11-12 10:00:00,73.07,73.08,72.91,72.94,37472.0,61.3715,61.3799,61.2371,61.2623,37472.0
2018-11-12 10:10:00,72.95,72.97,72.79,72.83,39512.0,61.2707,61.2875,61.1364,61.1699,39512.0
2018-11-12 10:20:00,72.81,72.98,72.79,72.93,26904.0,61.1532,61.2959,61.1364,61.2539,26904.0
2018-11-12 10:30:00,72.93,72.99,72.84,72.86,26892.0,61.2539,61.3043,61.1783,61.1951,26892.0
2018-11-12 10:40:00,72.86,72.89,72.74,72.78,41126.0,61.1951,61.2203,61.0944,61.128,41126.0
2018-11-12 10:50:00,72.78,72.8,72.66,72.76,28879.0,61.128,61.1448,61.0272,61.1112,28879.0
2018-11-12 11:00:00,72.75,72.76,72.65,72.72,32981.0,61.1028,61.1112,61.0188,61.0776,32981.0
2018-11-12 11:10:00,72.72,72.79,72.58,72.66,38272.0,61.0776,61.1364,60.96,61.0272,38272.0
2018-11-12 11:20:00,72.66,72.67,72.5,72.5,39099.0,61.0272,61.0356,60.8928,60.8928,39099.0
2018-11-12 11:30:00,72.5,72.52,72.41,72.45,29085.0,60.8928,60.9096,60.8172,60.8508,29085.0
2018-11-12 11:40:00,72.45,72.64,72.44,72.61,35999.0,60.8508,61.0104,60.8424,60.9852,35999.0
2018-11-12 11:50:00,72.6,72.64,72.4,72.63,42631.0,60.9768,61.0104,60.8088,61.002,42631.0
2018-11-12 12:00:00,72.63,72.71,72.6,72.67,26696.0,61.002,61.0692,60.9768,61.0356,26696.0
2018-11-12 12:10:00,72.67,72.74,72.63,72.73,46795.0,61.0356,61.0944,61.002,61.086,46795.0
2018-11-12 12:20:00,72.72,72.72,72.6,72.61,19776.0,61.0776,61.0776,60.9768,60.9852,19776.0
2018-11-12 12:30:00,72.6,72.61,72.46,72.53,20310.0,60.9768,60.9852,60.8592,60.918,20310.0
2018-11-12 12:40:00,72.53,72.61,72.51,72.54,24934.0,60.918,60.9852,60.9012,60.9264,24934.0
2018-11-12 12:50:00,72.54,72.55,72.31,72.31,24001.0,60.9264,60.9348,60.7332,60.7332,24001.0
2018-11-12 13:00:00,72.3,72.32,72.11,72.12,16933.0,60.7248,60.7416,60.5652,60.5736,16933.0
2018-11-12 13:10:00,72.11,72.21,72.1,72.19,22339.0,60.5652,60.6492,60.5568,60.6324,22339.0
2018-11-12 13:20:00,72.2,72.31,72.15,72.28,27206.0,60.6408,60.7332,60.5988,60.708,27206.0
2018-11-12 13:30:00,72.28,72.38,72.26,72.32,21029.0,60.708,60.792,60.6912,60.7416,21029.0
2018-11-12 13:40:00,72.33,72.35,72.18,72.28,21401.0,60.75,60.7668,60.624,60.708,21401.0
2018-11-12 13:50:00,72.31,72.51,72.31,72.39,28092.0,60.7332,60.9012,60.7332,60.8004,28092.0
2018-11-12 14:00:00,72.37,72.47,72.34,72.41,14233.0,60.7836,60.8676,60.7584,60.8172,14233.0
2018-11-12 14:10:00,72.42,72.57,72.41,72.53,21361.0,60.8256,60.9516,60.8172,60.918,21361.0
2018-11-12 14:20:00,72.51,72.52,72.31,72.31,15712.0,60.9012,60.9096,60.7332,60.7332,15712.0
2018-11-12 14:30:00,72.32,72.35,72.17,72.24,22168.0,60.7416,60.7668,60.6156,60.6744,22168.0
2018-11-12 14:40:00,72.23,72.51,72.23,72.45,26077.0,60.666,60.9012,60.666,60.8508,26077.0
2018-11-12 14:50:00,72.46,72.46,72.24,72.25,22194.0,60.8592,60.8592,60.6744,60.6828,22194.0
2018-11-12 15:00:00,72.25,72.32,72.16,72.22,41551.0,60.6828,60.7416,60.6072,60.6576,41551.0
2018-11-12 15:10:00,72.21,72.34,72.14,72.33,44843.0,60.6492,60.7584,60.5904,60.75,44843.0
2018-11-12 15:20:00,72.32,72.48,72.3,72.34,38079.0,60.7416,60.876,60.7248,60.7584,38079.0
2018-11-12 15:30:00,72.34,72.34,72.15,72.19,49748.0,60.7584,60.7584,60.5988,60.6324,49748.0
2018-11-12 15:40:00,72.2,72.2,72.02,72.02,110373.0,60.6408,60.6408,60.4896,60.4896,110373.0
2018-11-12 15:50:00,72.04,72.05,71.77,71.9,218867.0,60.5064,60.5148,60.2797,60.3888,218867.0
2018-11-13 09:30:00,71.73,72.05,71.65,71.88,61304.0,60.2461,60.5148,60.1789,60.372,61304.0
2018-11-13 09:40:00,71.85,72.09,71.77,72.05,27421.0,60.3468,60.5484,60.2797,60.5148,27421.0
2018-11-13 09:50:00,72.04,72.18,72.02,72.16,44963.0,60.5064,60.624,60.4896,60.6072,44963.0
2018-11-13 10:00:00,72.15,72.22,71.93,72.15,33045.0,60.5988,60.6576,60.414,60.5988,33045.0
2018-11-13 10:10:00,72.09,72.09,71.97,72.07,23176.0,60.5484,60.5484,60.4476,60.5316,23176.0
2018-11-13 10:20:00,72.05,72.05,71.81,71.81,69645.0,60.5148,60.5148,60.3133,60.3133,69645.0
2018-11-13 10:30:00,71.82,71.96,71.8,71.89,26521.0,60.3216,60.4392,60.3049,60.3804,26521.0
2018-11-13 10:40:00,71.89,72.15,71.8,72.12,30095.0,60.3804,60.5988,60.3049,60.5736,30095.0
2018-11-13 10:50:00,72.11,72.13,71.91,71.94,24162.0,60.5652,60.582,60.3972,60.4224,24162.0
2018-11-13 11:00:00,71.94,72.19,71.92,71.98,37797.0,60.4224,60.6324,60.4056,60.456,37797.0
2018-11-13 11:10:00,71.97,72.28,71.94,72.27,36693.0,60.4476,60.708,60.4224,60.6996,36693.0
2018-11-13 11:20:00,72.26,72.27,72.08,72.09,29101.0,60.6912,60.6996,60.54,60.5484,29101.0
2018-11-13 11:30:00,72.1,72.11,71.9,71.9,24548.0,60.5568,60.5652,60.3888,60.3888,24548.0
2018-11-13 11:40:00,71.91,72.05,71.9,72.01,25048.0,60.3972,60.5148,60.3888,60.4812,25048.0
2018-11-13 11:50:00,71.99,72.04,71.92,72.0,23939.0,60.4644,60.5064,60.4056,60.4728,23939.0
2018-11-13 12:00:00,72.01,72.17,71.93,71.96,41410.0,60.4812,60.6156,60.414,60.4392,41410.0
2018-11-13 12:10:00,71.95,72.08,71.94,72.06,48819.0,60.4308,60.54,60.4224,60.5232,48819.0
2018-11-13 12:20:00,72.06,72.09,71.95,72.01,38570.0,60.5232,60.5484,60.4308,60.4812,38570.0
2018-11-13 12:30:00,72.03,72.07,71.87,71.87,63178.0,60.498,60.5316,60.3636,60.3636,63178.0
2018-11-13 12:40:00,71.87,71.87,71.59,71.62,72569.0,60.3636,60.3636,60.1285,60.1537,72569.0
2018-11-13 12:50:00,71.63,71.76,71.62,71.68,34387.0,60.1621,60.2713,60.1537,60.2041,34387.0
2018-11-13 13:00:00,71.69,71.85,71.67,71.79,52799.0,60.2125,60.3468,60.1957,60.2965,52799.0
2018-11-13 13:10:00,71.8,71.82,71.45,71.55,38476.0,60.3049,60.3216,60.0109,60.0949,38476.0
2018-11-13 13:20:00,71.56,71.67,71.5,71.59,33357.0,60.1033,60.1957,60.0529,60.1285,33357.0
2018-11-13 13:30:00,71.61,71.78,71.55,71.78,35290.0,60.1453,60.2881,60.0949,60.2881,35290.0
2018-11-13 13:40:00,71.78,71.81,71.64,71.74,63819.0,60.2881,60.3133,60.1705,60.2545,63819.0
2018-11-13 13:50:00,71.75,71.82,71.69,71.7,51661.0,60.2629,60.3216,60.2125,60.2209,51661.0
2018-11-13 14:00:00,71.7,71.72,71.52,71.55,52089.0,60.2209,60.2377,60.0697,60.0949,52089.0
2018-11-13 14:10:00,71.54,71.54,71.29,71.35,37895.0,60.0865,60.0865,59.8765,59.9269,37895.0
2018-11-13 14:20:00,71.36,71.37,71.15,71.29,53407.0,59.9353,59.9437,59.7589,59.8765,53407.0
2018-11-13 14:30:00,71.29,71.47,71.25,71.45,52324.0,59.8765,60.0277,59.8429,60.0109,52324.0
2018-11-13 14:40:00,71.45,71.45,71.2,71.42,39518.0,60.0109,60.0109,59.8009,59.9857,39518.0
2018-11-13 14:50:00,71.42,71.54,71.39,71.44,54947.0,59.9857,60.0865,59.9605,60.0025,54947.0
2018-11-13 15:00:00,71.43,71.62,71.38,71.52,45555.0,59.9941,60.1537,59.9521,60.0697,45555.0
2018-11-13 15:10:00,71.53,71.54,71.39,71.43,88328.0,60.0781,60.0865,59.9605,59.9941,88328.0
2018-11-13 15:20:00,71.42,71.67,71.34,71.51,100667.0,59.9857,60.1957,59.9185,60.0613,100667.0
2018-11-13 15:30:00,71.51,71.58,71.28,71.5,103889.0,60.0613,60.1201,59.8681,60.0529,103889.0
2018-11-13 15:40:00,71.49,71.64,71.46,71.58,161299.0,60.0445,60.1705,60.0193,60.1201,161299.0
2018-11-13 15:50:00,71.58,71.66,71.53,71.57,245740.0,60.1201,60.1873,60.0781,60.1117,245740.0
2018-11-14 09:30:00,69.33,69.5,67.73,67.78,291431.0,58.2303,58.3731,56.8865,56.9285,291431.0
2018-11-14 09:40:00,67.78,67.84,66.14,66.28,294435.0,56.9285,56.9788,55.551,55.6686,294435.0
2018-11-14 09:50:00,66.3,67.34,66.27,67.09,180714.0,55.6854,56.5589,55.6602,56.3489,180714.0
2018-11-14 10:00:00,67.1,67.7,67.07,67.47,233563.0,56.3573,56.8613,56.3321,56.6681,233563.0
2018-11-14 10:10:00,67.49,67.52,66.96,67.05,176574.0,56.6849,56.7101,56.2397,56.3153,176574.0
2018-11-14 10:20:00,67.03,67.05,66.73,66.75,115707.0,56.2985,56.3153,56.0466,56.0634,115707.0
2018-11-14 10:30:00,66.75,66.95,66.62,66.95,99287.0,56.0634,56.2313,55.9542,56.2313,99287.0
2018-11-14 10:40:00,66.93,67.15,66.89,66.99,147038.0,56.2145,56.3993,56.1809,56.2649,147038.0
2018-11-14 10:50:00,66.99,67.22,66.79,67.22,85676.0,56.2649,56.4581,56.0969,56.4581,85676.0
2018-11-14 11:00:00,67.18,67.44,67.13,67.39,169671.0,56.4245,56.6429,56.3825,56.6009,169671.0
2018-11-14 11:10:00,67.38,67.54,67.3,67.41,209730.0,56.5925,56.7269,56.5253,56.6177,209730.0
2018-11-14 11:20:00,67.41,67.52,67.31,67.5,212332.0,56.6177,56.7101,56.5337,56.6933,212332.0
2018-11-14 11:30:00,67.51,67.51,67.21,67.3,224640.0,56.7017,56.7017,56.4497,56.5253,224640.0
2018-11-14 11:40:00,67.3,67.31,66.9,66.96,336694.0,56.5253,56.5337,56.1893,56.2397,336694.0
2018-11-14 11:50:00,66.96,67.32,66.77,67.23,173330.0,56.2397,56.5421,56.0802,56.4665,173330.0
2018-11-14 12:00:00,67.24,67.31,66.99,67.0,192560.0,56.4749,56.5337,56.2649,56.2733,192560.0
2018-11-14 12:10:00,67.0,67.18,66.73,66.79,181052.0,56.2733,56.4245,56.0466,56.0969,181052.0
2018-11-14 12:20:00,66.79,66.91,66.63,66.72,88196.0,56.0969,56.1977,55.9626,56.0382,88196.0
2018-11-14 12:30:00,66.7,66.77,66.02,66.26,133838.0,56.0214,56.0802,55.4502,55.6518,133838.0
2018-11-14 12:40:00,66.25,66.59,66.2,66.38,166787.0,55.6434,55.929,55.6014,55.7526,166787.0
2018-11-14 12:50:00,66.38,66.4,66.1,66.1,140145.0,55.7526,55.7694,55.5174,55.5174,140145.0
2018-11-14 13:00:00,66.11,66.35,65.89,66.2,180451.0,55.5258,55.7274,55.341,55.6014,180451.0
2018-11-14 13:10:00,66.21,66.25,65.81,66.06,229008.0,55.6098,55.6434,55.2738,55.4838,229008.0
2018-11-14 13:20:00,66.07,66.09,65.87,65.98,148360.0,55.4922,55.509,55.3242,55.4166,148360.0
2018-11-14 13:30:00,65.99,66.05,65.84,65.84,251702.0,55.425,55.4754,55.299,55.299,251702.0
2018-11-14 13:40:00,65.85,65.86,65.55,65.73,243736.0,55.3074,55.3158,55.0555,55.2067,243736.0
2018-11-14 13:50:00,65.73,65.73,65.12,65.13,199356.0,55.2067,55.2067,54.6943,54.7027,199356.0
2018-11-14 14:00:00,65.12,65.15,64.69,64.99,104327.0,54.6943,54.7195,54.3332,54.5851,104327.0
2018-11-14 14:10:00,64.98,65.48,64.98,65.38,93922.0,54.5767,54.9967,54.5767,54.9127,93922.0
2018-11-14 14:20:00,65.41,65.68,65.35,65.5,112717.0,54.9379,55.1647,54.8875,55.0135,112717.0
2018-11-14 14:30:00,65.52,65.74,65.29,65.29,173536.0,55.0303,55.2151,54.8371,54.8371,173536.0
2018-11-14 14:40:00,65.31,65.37,65.09,65.19,120364.0,54.8539,54.9043,54.6691,54.7531,120364.0
2018-11-14 14:50:00,65.18,65.53,65.15,65.42,101737.0,54.7447,55.0387,54.7195,54.9463,101737.0
2018-11-14 15:00:00,65.43,65.85,65.39,65.8,176149.0,54.9547,55.3074,54.9211,55.2654,176149.0
2018-11-14 15:10:00,65.8,65.89,65.56,65.72,186889.0,55.2654,55.341,55.0639,55.1983,186889.0
2018-11-14 15:20:00,65.71,65.71,65.25,65.26,150632.0,55.1899,55.1899,54.8035,54.8119,150632.0
2018-11-14 15:30:00,65.26,65.31,65.11,65.26,225108.0,54.8119,54.8539,54.6859,54.8119,225108.0
2018-11-14 15:40:00,65.26,65.26,64.97,64.98,352966.0,54.8119,54.8119,54.5683,54.5767,352966.0
2018-11-14 15:50:00,64.99,65.03,64.7,64.79,773877.0,54.5851,54.6187,54.3416,54.4171,773877.0
2018-11-15 09:30:00,64.51,65.52,64.51,65.32,290205.0,54.182,55.0303,54.182,54.8623,290205.0
2018-11-15 09:40:00,65.31,65.6,65.07,65.6,116986.0,54.8539,55.0975,54.6523,55.0975,116986.0
2018-11-15 09:50:00,65.57,65.58,65.16,65.24,140204.0,55.0723,55.0807,54.7279,54.7951,140204.0
2018-11-15 10:00:00,65.16,65.33,64.85,64.98,106862.0,54.7279,54.8707,54.4675,54.5767,106862.0
2018-11-15 10:10:00,64.95,65.25,64.91,65.11,98964.0,54.5515,54.8035,54.5179,54.6859,98964.0
2018-11-15 10:20:00,65.1,65.35,64.92,64.96,80430.0,54.6775,54.8875,54.5263,54.5599,80430.0
2018-11-15 10:30:00,64.96,64.96,64.59,64.71,95895.0,54.5599,54.5599,54.2492,54.35,95895.0
2018-11-15 10:40:00,64.72,64.9,64.68,64.85,120273.0,54.3584,54.5095,54.3248,54.4675,120273.0
2018-11-15 10:50:00,64.86,65.11,64.82,65.0,110448.0,54.4759,54.6859,54.4423,54.5935,110448.0
2018-11-15 11:00:00,65.02,65.29,64.93,65.14,76981.0,54.6103,54.8371,54.5347,54.7111,76981.0
2018-11-15 11:10:00,65.16,65.34,65.11,65.28,73756.0,54.7279,54.8791,54.6859,54.8287,73756.0
2018-11-15 11:20:00,65.32,65.5,65.24,65.41,94050.0,54.8623,55.0135,54.7951,54.9379,94050.0
2018-11-15 11:30:00,65.43,65.56,65.3,65.33,142396.0,54.9547,55.0639,54.8455,54.8707,142396.0
2018-11-15 11:40:00,65.34,65.5,65.21,65.24,70081.0,54.8791,55.0135,54.7699,54.7951,70081.0
2018-11-15 11:50:00,65.26,65.51,65.24,65.51,138034.0,54.8119,55.0219,54.7951,55.0219,138034.0
2018-11-15 12:00:00,65.53,65.62,65.41,65.43,117232.0,55.0387,55.1143,54.9379,54.9547,117232.0
2018-11-15 12:10:00,65.42,65.56,65.37,65.56,115811.0,54.9463,55.0639,54.9043,55.0639,115811.0
2018-11-15 12:20:00,65.56,65.73,65.55,65.71,87750.0,55.0639,55.2067,55.0555,55.1899,87750.0
2018-11-15 12:30:00,65.73,65.84,65.59,65.82,87343.0,55.2067,55.299,55.0891,55.2822,87343.0
2018-11-15 12:40:00,65.82,66.03,65.8,65.97,178025.0,55.2822,55.4586,55.2654,55.4082,178025.0
2018-11-15 12:50:00,65.97,65.98,65.66,65.8,72400.0,55.4082,55.4166,55.1479,55.2654,72400.0
2018-11-15 13:00:00,65.81,65.89,65.46,65.51,78390.0,55.2738,55.341,54.9799,55.0219,78390.0
2018-11-15 13:10:00,65.51,66.08,65.51,66.04,74316.0,55.0219,55.5006,55.0219,55.467,74316.0
2018-11-15 13:20:00,66.05,66.27,66.02,66.07,95750.0,55.4754,55.6602,55.4502,55.4922,95750.0
2018-11-15 13:30:00,66.08,66.15,66.0,66.01,91201.0,55.5006,55.5594,55.4334,55.4418,91201.0
2018-11-15 13:40:00,66.01,66.15,65.89,65.91,95985.0,55.4418,55.5594,55.341,55.3578,95985.0
2018-11-15 13:50:00,65.91,66.2,65.91,66.1,80900.0,55.3578,55.6014,55.3578,55.5174,80900.0
2018-11-15 14:00:00,66.11,66.16,66.0,66.06,69754.0,55.5258,55.5678,55.4334,55.4838,69754.0
2018-11-15 14:10:00,66.05,66.07,65.84,65.92,94703.0,55.4754,55.4922,55.299,55.3662,94703.0
2018-11-15 14:20:00,65.92,66.09,65.9,66.07,83801.0,55.3662,55.509,55.3494,55.4922,83801.0
2018-11-15 14:30:00,66.07,66.17,65.95,65.98,117265.0,55.4922,55.5762,55.3914,55.4166,117265.0
2018-11-15 14:40:00,65.98,66.0,65.89,65.92,106204.0,55.4166,55.4334,55.341,55.3662,106204.0
2018-11-15 14:50:00,65.91,65.96,65.75,65.93,87818.0,55.3578,55.3998,55.2235,55.3746,87818.0
2018-11-15 15:00:00,65.92,65.98,65.6,65.95,342272.0,55.3662,55.4166,55.0975,55.3914,342272.0
2018-11-15 15:10:00,65.99,66.08,65.93,65.96,205568.0,55.425,55.5006,55.3746,55.3998,205568.0
2018-11-15 15:20:00,65.96,66.25,65.89,66.07,127799.0,55.3998,55.6434,55.341,55.4922,127799.0
2018-11-15 15:30:00,66.08,66.14,66.0,66.14,147352.0,55.5006,55.551,55.4334,55.551,147352.0
2018-11-15 15:40:00,66.14,66.23,66.03,66.09,276069.0,55.551,55.6266,55.4586,55.509,276069.0
2018-11-15 15:50:00,66.08,66.31,66.06,66.3,620226.0,55.5006,55.6938,55.4838,55.6854,620226.0
2018-11-16 09:30:00,66.0,66.15,65.72,65.75,150923.0,55.4334,55.5594,55.1983,55.2235,150923.0
2018-11-16 09:40:00,65.79,66.14,65.77,66.03,108204.0,55.257,55.551,55.2403,55.4586,108204.0
2018-11-16 09:50:00,65.99,66.28,65.94,66.23,52503.0,55.425,55.6686,55.383,55.6266,52503.0
2018-11-16 10:00:00,66.22,66.22,65.99,66.04,40259.0,55.6182,55.6182,55.425,55.467,40259.0
2018-11-16 10:10:00,66.05,66.21,66.03,66.09,30983.0,55.4754,55.6098,55.4586,55.509,30983.0
2018-11-16 10:20:00,66.09,66.15,66.07,66.08,29089.0,55.509,55.5594,55.4922,55.5006,29089.0
2018-11-16 10:30:00,66.09,66.38,66.08,66.33,25452.0,55.509,55.7526,55.5006,55.7106,25452.0
2018-11-16 10:40:00,66.33,66.37,66.09,66.12,45339.0,55.7106,55.7442,55.509,55.5342,45339.0
2018-11-16 10:50:00,66.14,66.15,66.02,66.02,43112.0,55.551,55.5594,55.4502,55.4502,43112.0
2018-11-16 11:00:00,66.04,66.14,65.84,66.06,177492.0,55.467,55.551,55.299,55.4838,177492.0
2018-11-16 11:10:00,66.06,66.2,66.04,66.17,30023.0,55.4838,55.6014,55.467,55.5762,30023.0
2018-11-16 11:20:00,66.16,66.25,66.12,66.18,25650.0,55.5678,55.6434,55.5342,55.5846,25650.0
2018-11-16 11:30:00,66.19,66.36,66.16,66.31,62273.0,55.593,55.7358,55.5678,55.6938,62273.0
2018-11-16 11:40:00,66.34,66.44,66.31,66.32,30668.0,55.719,55.803,55.6938,55.7022,30668.0
2018-11-16 11:50:00,66.33,66.45,66.26,66.36,29799.0,55.7106,55.8114,55.6518,55.7358,29799.0
2018-11-16 12:00:00,66.37,66.49,66.26,66.48,38634.0,55.7442,55.845,55.6518,55.8366,38634.0
2018-11-16 12:10:00,66.47,66.49,66.32,66.37,19119.0,55.8282,55.845,55.7022,55.7442,19119.0
2018-11-16 12:20:00,66.34,66.39,66.21,66.23,29699.0,55.719,55.761,55.6098,55.6266,29699.0
2018-11-16 12:30:00,66.24,66.62,66.22,66.52,41786.0,55.635,55.9542,55.6182,55.8702,41786.0
2018-11-16 12:40:00,66.54,66.84,66.5,66.71,68654.0,55.887,56.1389,55.8534,56.0298,68654.0
2018-11-16 12:50:00,66.74,66.74,66.54,66.58,15579.0,56.055,56.055,55.887,55.9206,15579.0
2018-11-16 13:00:00,66.58,66.62,66.38,66.44,25684.0,55.9206,55.9542,55.7526,55.803,25684.0
2018-11-16 13:10:00,66.44,66.53,66.42,66.45,48340.0,55.803,55.8786,55.7862,55.8114,48340.0
2018-11-16 13:20:00,66.44,66.5,66.36,66.45,59984.0,55.803,55.8534,55.7358,55.8114,59984.0
2018-11-16 13:30:00,66.44,66.46,66.31,66.33,36556.0,55.803,55.8198,55.6938,55.7106,36556.0
2018-11-16 13:40:00,66.34,66.35,66.19,66.23,39746.0,55.719,55.7274,55.593,55.6266,39746.0
2018-11-16 13:50:00,66.23,66.28,66.17,66.21,26777.0,55.6266,55.6686,55.5762,55.6098,26777.0
2018-11-16 14:00:00,66.22,66.4,66.22,66.3,64775.0,55.6182,55.7694,55.6182,55.6854,64775.0
2018-11-16 14:10:00,66.33,66.58,66.32,66.56,42403.0,55.7106,55.9206,55.7022,55.9038,42403.0
2018-11-16 14:20:00,66.55,66.62,66.4,66.57,35771.0,55.8954,55.9542,55.7694,55.9122,35771.0
2018-11-16 14:30:00,66.57,66.65,66.47,66.58,38391.0,55.9122,55.9794,55.8282,55.9206,38391.0
2018-11-16 14:40:00,66.58,66.65,66.58,66.62,44466.0,55.9206,55.9794,55.9206,55.9542,44466.0
2018-11-16 14:50:00,66.63,66.65,66.44,66.45,27079.0,55.9626,55.9794,55.803,55.8114,27079.0
2018-11-16 15:00:00,66.45,66.52,66.44,66.46,46303.0,55.8114,55.8702,55.803,55.8198,46303.0
2018-11-16 15:10:00,66.45,66.53,66.45,66.52,43707.0,55.8114,55.8786,55.8114,55.8702,43707.0
2018-11-16 15:20:00,66.52,66.56,66.45,66.52,90682.0,55.8702,55.9038,55.8114,55.8702,90682.0
2018-11-16 15:30:00,66.51,66.52,66.39,66.44,170034.0,55.8618,55.8702,55.761,55.803,170034.0
2018-11-16 15:40:00,66.45,66.45,66.3,66.31,196140.0,55.8114,55.8114,55.6854,55.6938,196140.0
2018-11-16 15:50:00,66.31,66.33,66.21,66.33,252609.0,55.6938,55.7106,55.6098,55.7106,252609.0
2018-11-19 09:30:00,66.67,66.72,66.3,66.32,72102.0,55.9962,56.0382,55.6854,55.7022,72102.0
2018-11-19 09:40:00,66.29,66.29,66.02,66.25,39241.0,55.677,55.677,55.4502,55.6434,39241.0
2018-11-19 09:50:00,66.21,66.23,66.03,66.07,21906.0,55.6098,55.6266,55.4586,55.4922,21906.0
2018-11-19 10:00:00,66.09,66.19,65.99,66.0,45589.0,55.509,55.593,55.425,55.4334,45589.0
2018-11-19 10:10:00,65.98,66.09,65.79,65.84,49458.0,55.4166,55.509,55.257,55.299,49458.0
2018-11-19 10:20:00,65.82,65.84,65.31,65.42,110742.0,55.2822,55.299,54.8539,54.9463,110742.0
2018-11-19 10:30:00,65.41,65.52,65.18,65.49,78128.0,54.9379,55.0303,54.7447,55.0051,78128.0
2018-11-19 10:40:00,65.46,65.61,65.46,65.58,36655.0,54.9799,55.1059,54.9799,55.0807,36655.0
2018-11-19 10:50:00,65.56,65.6,65.51,65.56,62512.0,55.0639,55.0975,55.0219,55.0639,62512.0
2018-11-19 11:00:00,65.57,65.7,65.53,65.66,53338.0,55.0723,55.1815,55.0387,55.1479,53338.0
2018-11-19 11:10:00,65.66,65.67,65.44,65.61,29360.0,55.1479,55.1563,54.9631,55.1059,29360.0
2018-11-19 11:20:00,65.6,65.63,65.5,65.62,24018.0,55.0975,55.1227,55.0135,55.1143,24018.0
2018-11-19 11:30:00,65.6,65.64,65.39,65.39,33946.0,55.0975,55.1311,54.9211,54.9211,33946.0
2018-11-19 11:40:00,65.38,65.42,65.25,65.3,65875.0,54.9127,54.9463,54.8035,54.8455,65875.0
2018-11-19 11:50:00,65.27,65.31,64.98,65.13,55247.0,54.8203,54.8539,54.5767,54.7027,55247.0
2018-11-19 12:00:00,65.14,65.21,64.88,65.0,64156.0,54.7111,54.7699,54.4927,54.5935,64156.0
2018-11-19 12:10:00,65.02,65.23,65.02,65.15,42621.0,54.6103,54.7867,54.6103,54.7195,42621.0
2018-11-19 12:20:00,65.14,65.24,65.1,65.2,30480.0,54.7111,54.7951,54.6775,54.7615,30480.0
2018-11-19 12:30:00,65.19,65.25,65.06,65.25,27801.0,54.7531,54.8035,54.6439,54.8035,27801.0
2018-11-19 12:40:00,65.27,65.34,65.25,65.31,53032.0,54.8203,54.8791,54.8035,54.8539,53032.0
2018-11-19 12:50:00,65.31,65.47,65.21,65.42,29596.0,54.8539,54.9883,54.7699,54.9463,29596.0
2018-11-19 13:00:00,65.47,65.56,65.25,65.26,29289.0,54.9883,55.0639,54.8035,54.8119,29289.0
2018-11-19 13:10:00,65.24,65.38,65.16,65.27,31872.0,54.7951,54.9127,54.7279,54.8203,31872.0
2018-11-19 13:20:00,65.27,65.34,65.18,65.2,16810.0,54.8203,54.8791,54.7447,54.7615,16810.0
2018-11-19 13:30:00,65.18,65.29,65.04,65.29,27163.0,54.7447,54.8371,54.6271,54.8371,27163.0
2018-11-19 13:40:00,65.28,65.28,65.07,65.1,50064.0,54.8287,54.8287,54.6523,54.6775,50064.0
2018-11-19 13:50:00,65.1,65.1,64.82,64.84,63852.0,54.6775,54.6775,54.4423,54.4591,63852.0
2018-11-19 14:00:00,64.84,64.84,64.54,64.67,145802.0,54.4591,54.4591,54.2072,54.3164,145802.0
2018-11-19 14:10:00,64.66,64.69,64.46,64.59,97195.0,54.308,54.3332,54.14,54.2492,97195.0
2018-11-19 14:20:00,64.6,64.71,64.56,64.61,80091.0,54.2576,54.35,54.224,54.266,80091.0
2018-11-19 14:30:00,64.61,64.79,64.43,64.77,129317.0,54.266,54.4171,54.1148,54.4004,129317.0
2018-11-19 14:40:00,64.79,64.9,64.66,64.76,88466.0,54.4171,54.5095,54.308,54.392,88466.0
2018-11-19 14:50:00,64.76,64.84,64.67,64.8,82799.0,54.392,54.4591,54.3164,54.4255,82799.0
2018-11-19 15:00:00,64.8,64.98,64.72,64.89,122799.0,54.4255,54.5767,54.3584,54.5011,122799.0
2018-11-19 15:10:00,64.89,65.18,64.88,65.11,113796.0,54.5011,54.7447,54.4927,54.6859,113796.0
2018-11-19 15:20:00,65.11,65.26,65.0,65.05,138686.0,54.6859,54.8119,54.5935,54.6355,138686.0
2018-11-19 15:30:00,65.05,65.11,64.92,65.0,242346.0,54.6355,54.6859,54.5263,54.5935,242346.0
2018-11-19 15:40:00,64.99,64.99,64.73,64.73,327255.0,54.5851,54.5851,54.3668,54.3668,327255.0
2018-11-19 15:50:00,64.73,65.06,64.72,65.03,592790.0,54.3668,54.6439,54.3584,54.6187,592790.0
2018-11-20 09:30:00,64.17,64.43,63.71,63.91,203796.0,53.8964,54.1148,53.5101,53.678,203796.0
2018-11-20 09:40:00,63.91,64.34,63.87,63.99,116822.0,53.678,54.0392,53.6444,53.7452,116822.0
2018-11-20 09:50:00,64.0,64.0,63.35,63.42,190820.0,53.7536,53.7536,53.2077,53.2665,190820.0
2018-11-20 10:00:00,63.42,63.98,63.37,63.76,247080.0,53.2665,53.7368,53.2245,53.5521,247080.0
2018-11-20 10:10:00,63.78,64.21,63.67,64.2,127389.0,53.5688,53.93,53.4765,53.9216,127389.0
2018-11-20 10:20:00,64.2,64.41,64.18,64.4,131972.0,53.9216,54.098,53.9048,54.0896,131972.0
2018-11-20 10:30:00,64.4,64.63,64.31,64.56,75968.0,54.0896,54.2828,54.014,54.224,75968.0
2018-11-20 10:40:00,64.56,64.66,64.37,64.41,70520.0,54.224,54.308,54.0644,54.098,70520.0
2018-11-20 10:50:00,64.4,64.59,64.34,64.39,61534.0,54.0896,54.2492,54.0392,54.0812,61534.0
2018-11-20 11:00:00,64.38,64.51,64.23,64.43,79416.0,54.0728,54.182,53.9468,54.1148,79416.0
2018-11-20 11:10:00,64.42,64.59,64.38,64.45,72796.0,54.1064,54.2492,54.0728,54.1316,72796.0
2018-11-20 11:20:00,64.44,64.5,64.32,64.41,41779.0,54.1232,54.1736,54.0224,54.098,41779.0
2018-11-20 11:30:00,64.41,64.66,64.29,64.65,85455.0,54.098,54.308,53.9972,54.2996,85455.0
2018-11-20 11:40:00,64.66,64.86,64.6,64.72,72418.0,54.308,54.4759,54.2576,54.3584,72418.0
2018-11-20 11:50:00,64.72,64.81,64.66,64.73,32093.0,54.3584,54.4339,54.308,54.3668,32093.0
2018-11-20 12:00:00,64.75,65.09,64.71,64.91,64694.0,54.3836,54.6691,54.35,54.5179,64694.0
2018-11-20 12:10:00,64.91,65.12,64.79,64.79,116985.0,54.5179,54.6943,54.4171,54.4171,116985.0
2018-11-20 12:20:00,64.79,65.05,64.76,64.98,51141.0,54.4171,54.6355,54.392,54.5767,51141.0
2018-11-20 12:30:00,64.98,65.05,64.87,64.88,51814.0,54.5767,54.6355,54.4843,54.4927,51814.0
2018-11-20 12:40:00,64.86,64.88,64.7,64.76,49052.0,54.4759,54.4927,54.3416,54.392,49052.0
2018-11-20 12:50:00,64.75,64.78,64.53,64.58,38679.0,54.3836,54.4088,54.1988,54.2408,38679.0
2018-11-20 13:00:00,64.56,64.69,64.54,64.65,44561.0,54.224,54.3332,54.2072,54.2996,44561.0
2018-11-20 13:10:00,64.64,64.68,64.55,64.57,35747.0,54.2912,54.3248,54.2156,54.2324,35747.0
2018-11-20 13:20:00,64.56,64.56,64.43,64.53,33840.0,54.224,54.224,54.1148,54.1988,33840.0
2018-11-20 13:30:00,64.53,64.65,64.49,64.58,37016.0,54.1988,54.2996,54.1652,54.2408,37016.0
2018-11-20 13:40:00,64.57,64.75,64.56,64.6,31204.0,54.2324,54.3836,54.224,54.2576,31204.0
2018-11-20 13:50:00,64.59,64.63,64.54,64.54,39501.0,54.2492,54.2828,54.2072,54.2072,39501.0
2018-11-20 14:00:00,64.53,64.54,64.41,64.44,58823.0,54.1988,54.2072,54.098,54.1232,58823.0
2018-11-20 14:10:00,64.43,64.57,64.43,64.48,56646.0,54.1148,54.2324,54.1148,54.1568,56646.0
2018-11-20 14:20:00,64.47,64.49,64.13,64.16,170044.0,54.1484,54.1652,53.8628,53.888,170044.0
2018-11-20 14:30:00,64.15,64.52,64.11,64.25,75696.0,53.8796,54.1904,53.846,53.9636,75696.0
2018-11-20 14:40:00,64.27,64.28,64.04,64.08,56582.0,53.9804,53.9888,53.7872,53.8208,56582.0
2018-11-20 14:50:00,64.07,64.23,64.06,64.12,68417.0,53.8124,53.9468,53.804,53.8544,68417.0
2018-11-20 15:00:00,64.12,64.32,64.03,64.25,92573.0,53.8544,54.0224,53.7788,53.9636,92573.0
2018-11-20 15:10:00,64.24,64.36,64.12,64.35,97106.0,53.9552,54.056,53.8544,54.0476,97106.0
2018-11-20 15:20:00,64.36,64.62,64.33,64.56,83269.0,54.056,54.2744,54.0308,54.224,83269.0
2018-11-20 15:30:00,64.56,64.58,64.37,64.58,121256.0,54.224,54.2408,54.0644,54.2408,121256.0
2018-11-20 15:40:00,64.58,64.63,64.36,64.45,175985.0,54.2408,54.2828,54.056,54.1316,175985.0
2018-11-20 15:50:00,64.44,64.5,64.33,64.36,492361.0,54.1232,54.1736,54.0308,54.056,492361.0
2018-11-21 09:30:00,64.38,64.56,63.7,63.96,68141.0,54.0728,54.224,53.5017,53.72,68141.0
2018-11-21 09:40:00,63.98,64.12,63.82,64.09,33674.0,53.7368,53.8544,53.6024,53.8292,33674.0
2018-11-21 09:50:00,64.1,64.2,63.85,64.17,51326.0,53.8376,53.9216,53.6276,53.8964,51326.0
2018-11-21 10:00:00,64.2,64.36,64.17,64.26,51325.0,53.9216,54.056,53.8964,53.972,51325.0
2018-11-21 10:10:00,64.27,64.28,64.13,64.22,43801.0,53.9804,53.9888,53.8628,53.9384,43801.0
2018-11-21 10:20:00,64.22,64.34,64.13,64.31,26338.0,53.9384,54.0392,53.8628,54.014,26338.0
2018-11-21 10:30:00,64.31,64.32,64.16,64.16,51642.0,54.014,54.0224,53.888,53.888,51642.0
2018-11-21 10:40:00,64.17,64.22,63.99,64.06,45772.0,53.8964,53.9384,53.7452,53.804,45772.0
2018-11-21 10:50:00,64.07,64.17,64.03,64.15,65548.0,53.8124,53.8964,53.7788,53.8796,65548.0
2018-11-21 11:00:00,64.16,64.36,64.09,64.34,150783.0,53.888,54.056,53.8292,54.0392,150783.0
2018-11-21 11:10:00,64.34,64.68,64.34,64.68,66645.0,54.0392,54.3248,54.0392,54.3248,66645.0
2018-11-21 11:20:00,64.66,64.7,64.5,64.57,73949.0,54.308,54.3416,54.1736,54.2324,73949.0
2018-11-21 11:30:00,64.56,64.57,64.43,64.45,26015.0,54.224,54.2324,54.1148,54.1316,26015.0
2018-11-21 11:40:00,64.45,64.62,64.41,64.59,28095.0,54.1316,54.2744,54.098,54.2492,28095.0
2018-11-21 11:50:00,64.59,64.62,64.43,64.47,24903.0,54.2492,54.2744,54.1148,54.1484,24903.0
2018-11-21 12:00:00,64.47,64.54,64.34,64.36,24024.0,54.1484,54.2072,54.0392,54.056,24024.0
2018-11-21 12:10:00,64.37,64.42,64.33,64.36,15357.0,54.0644,54.1064,54.0308,54.056,15357.0
2018-11-21 12:20:00,64.36,64.39,64.32,64.36,18105.0,54.056,54.0812,54.0224,54.056,18105.0
2018-11-21 12:30:00,64.37,64.37,64.25,64.29,20667.0,54.0644,54.0644,53.9636,53.9972,20667.0
2018-11-21 12:40:00,64.29,64.34,64.28,64.3,13679.0,53.9972,54.0392,53.9888,54.0056,13679.0
2018-11-21 12:50:00,64.31,64.46,64.3,64.46,22083.0,54.014,54.14,54.0056,54.14,22083.0
2018-11-21 13:00:00,64.46,64.5,64.44,64.45,19329.0,54.14,54.1736,54.1232,54.1316,19329.0
2018-11-21 13:10:00,64.46,64.49,64.41,64.44,24608.0,54.14,54.1652,54.098,54.1232,24608.0
2018-11-21 13:20:00,64.45,64.52,64.41,64.5,27276.0,54.1316,54.1904,54.098,54.1736,27276.0
2018-11-21 13:30:00,64.51,64.51,64.4,64.41,26530.0,54.182,54.182,54.0896,54.098,26530.0
2018-11-21 13:40:00,64.42,64.48,64.4,64.41,24415.0,54.1064,54.1568,54.0896,54.098,24415.0
2018-11-21 13:50:00,64.41,64.42,64.32,64.39,31352.0,54.098,54.1064,54.0224,54.0812,31352.0
2018-11-21 14:00:00,64.39,64.47,64.36,64.47,29555.0,54.0812,54.1484,54.056,54.1484,29555.0
2018-11-21 14:10:00,64.46,64.48,64.4,64.45,29090.0,54.14,54.1568,54.0896,54.1316,29090.0
2018-11-21 14:20:00,64.45,64.45,64.37,64.41,45985.0,54.1316,54.1316,54.0644,54.098,45985.0
2018-11-21 14:30:00,64.41,64.48,64.4,64.41,34256.0,54.098,54.1568,54.0896,54.098,34256.0
2018-11-21 14:40:00,64.4,64.4,64.17,64.2,58570.0,54.0896,54.0896,53.8964,53.9216,58570.0
2018-11-21 14:50:00,64.2,64.25,64.08,64.12,48052.0,53.9216,53.9636,53.8208,53.8544,48052.0
2018-11-21 15:00:00,64.12,64.19,64.05,64.17,44497.0,53.8544,53.9132,53.7956,53.8964,44497.0
2018-11-21 15:10:00,64.18,64.18,64.03,64.03,62214.0,53.9048,53.9048,53.7788,53.7788,62214.0
2018-11-21 15:20:00,64.02,64.04,63.92,63.95,53424.0,53.7704,53.7872,53.6864,53.7116,53424.0
2018-11-21 15:30:00,63.95,63.95,63.81,63.84,73770.0,53.7116,53.7116,53.594,53.6192,73770.0
2018-11-21 15:40:00,63.83,63.87,63.72,63.87,126526.0,53.6108,53.6444,53.5185,53.6444,126526.0
2018-11-21 15:50:00,63.87,63.89,63.67,63.72,335723.0,53.6444,53.6612,53.4765,53.5185,335723.0
2018-11-23 09:30:00,63.16,63.25,62.93,63.12,63831.0,53.0481,53.1237,52.8549,53.0145,63831.0
2018-11-23 09:40:00,63.09,63.2,62.94,63.15,24806.0,52.9893,53.0817,52.8633,53.0397,24806.0
2018-11-23 09:50:00,63.13,63.21,63.07,63.07,29486.0,53.0229,53.0901,52.9725,52.9725,29486.0
2018-11-23 10:00:00,63.07,63.17,63.01,63.05,31818.0,52.9725,53.0565,52.9221,52.9557,31818.0
2018-11-23 10:10:00,63.05,63.05,62.88,63.0,49945.0,52.9557,52.9557,52.8129,52.9137,49945.0
2018-11-23 10:20:00,63.0,63.07,62.87,62.91,43343.0,52.9137,52.9725,52.8045,52.8381,43343.0
2018-11-23 10:30:00,62.91,63.11,62.9,63.02,44067.0,52.8381,53.0061,52.8297,52.9305,44067.0
2018-11-23 10:40:00,63.0,63.02,62.92,62.99,41581.0,52.9137,52.9305,52.8465,52.9053,41581.0
2018-11-23 10:50:00,62.99,63.15,62.98,63.14,29231.0,52.9053,53.0397,52.8969,53.0313,29231.0
2018-11-23 11:00:00,63.14,63.22,63.09,63.19,23934.0,53.0313,53.0985,52.9893,53.0733,23934.0
2018-11-23 11:10:00,63.19,63.25,63.12,63.23,26517.0,53.0733,53.1237,53.0145,53.1069,26517.0
2018-11-23 11:20:00,63.23,63.26,63.15,63.23,28925.0,53.1069,53.1321,53.0397,53.1069,28925.0
2018-11-23 11:30:00,63.22,63.37,63.18,63.33,45406.0,53.0985,53.2245,53.0649,53.1909,45406.0
2018-11-23 11:40:00,63.33,63.46,63.31,63.41,33214.0,53.1909,53.3001,53.1741,53.2581,33214.0
2018-11-23 11:50:00,63.4,63.41,63.03,63.06,27129.0,53.2497,53.2581,52.9389,52.9641,27129.0
2018-11-23 12:00:00,63.05,63.06,62.94,63.0,26382.0,52.9557,52.9641,52.8633,52.9137,26382.0
2018-11-23 12:10:00,63.0,63.08,62.93,63.05,57839.0,52.9137,52.9809,52.8549,52.9557,57839.0
2018-11-23 12:20:00,63.05,63.08,62.94,62.99,29951.0,52.9557,52.9809,52.8633,52.9053,29951.0
2018-11-23 12:30:00,62.97,63.04,62.91,63.0,55691.0,52.8885,52.9473,52.8381,52.9137,55691.0
2018-11-23 12:40:00,63.0,63.08,62.99,63.08,81624.0,52.9137,52.9809,52.9053,52.9809,81624.0
2018-11-23 12:50:00,63.07,63.08,62.93,62.98,201895.0,52.9725,52.9809,52.8549,52.8969,201895.0
2018-11-26 09:30:00,63.45,63.68,63.22,63.45,65875.0,53.2917,53.4849,53.0985,53.2917,65875.0
2018-11-26 09:40:00,63.45,63.51,63.26,63.28,32428.0,53.2917,53.3421,53.1321,53.1489,32428.0
2018-11-26 09:50:00,63.29,63.53,63.27,63.51,31075.0,53.1573,53.3589,53.1405,53.3421,31075.0
2018-11-26 10:00:00,63.51,63.52,63.44,63.51,37043.0,53.3421,53.3505,53.2833,53.3421,37043.0
2018-11-26 10:10:00,63.5,63.6,63.41,63.5,69221.0,53.3337,53.4177,53.2581,53.3337,69221.0
2018-11-26 10:20:00,63.5,63.5,63.29,63.3,38648.0,53.3337,53.3337,53.1573,53.1657,38648.0
2018-11-26 10:30:00,63.29,63.47,63.27,63.42,72818.0,53.1573,53.3085,53.1405,53.2665,72818.0
2018-11-26 10:40:00,63.43,63.45,63.31,63.4,40982.0,53.2749,53.2917,53.1741,53.2497,40982.0
2018-11-26 10:50:00,63.38,63.57,63.29,63.51,254355.0,53.2329,53.3925,53.1573,53.3421,254355.0
2018-11-26 11:00:00,63.52,63.62,63.49,63.59,60299.0,53.3505,53.4345,53.3253,53.4093,60299.0
2018-11-26 11:10:00,63.6,63.6,63.46,63.47,31632.0,53.4177,53.4177,53.3001,53.3085,31632.0
2018-11-26 11:20:00,63.47,63.49,63.27,63.29,31231.0,53.3085,53.3253,53.1405,53.1573,31231.0
2018-11-26 11:30:00,63.28,63.28,63.08,63.12,37917.0,53.1489,53.1489,52.9809,53.0145,37917.0
2018-11-26 11:40:00,63.12,63.15,63.07,63.11,51084.0,53.0145,53.0397,52.9725,53.0061,51084.0
2018-11-26 11:50:00,63.1,63.18,63.1,63.17,36770.0,52.9977,53.0649,52.9977,53.0565,36770.0
2018-11-26 12:00:00,63.18,63.31,63.16,63.31,61316.0,53.0649,53.1741,53.0481,53.1741,61316.0
2018-11-26 12:10:00,63.31,63.32,63.12,63.12,39279.0,53.1741,53.1825,53.0145,53.0145,39279.0
2018-11-26 12:20:00,63.12,63.17,63.08,63.17,27300.0,53.0145,53.0565,52.9809,53.0565,27300.0
2018-11-26 12:30:00,63.16,63.17,62.99,63.05,39522.0,53.0481,53.0565,52.9053,52.9557,39522.0
2018-11-26 12:40:00,63.05,63.08,62.98,63.01,58223.0,52.9557,52.9809,52.8969,52.9221,58223.0
2018-11-26 12:50:00,63.01,63.08,63.01,63.08,23289.0,52.9221,52.9809,52.9221,52.9809,23289.0
2018-11-26 13:00:00,63.08,63.17,63.03,63.17,45357.0,52.9809,53.0565,52.9389,53.0565,45357.0
2018-11-26 13:10:00,63.17,63.2,63.13,63.18,36891.0,53.0565,53.0817,53.0229,53.0649,36891.0
2018-11-26 13:20:00,63.18,63.34,63.17,63.25,55685.0,53.0649,53.1993,53.0565,53.1237,55685.0
2018-11-26 13:30:00,63.25,63.29,63.2,63.26,49196.0,53.1237,53.1573,53.0817,53.1321,49196.0
2018-11-26 13:40:00,63.25,63.3,63.13,63.29,42725.0,53.1237,53.1657,53.0229,53.1573,42725.0
2018-11-26 13:50:00,63.29,63.31,63.25,63.29,38645.0,53.1573,53.1741,53.1237,53.1573,38645.0
2018-11-26 14:00:00,63.29,63.41,63.24,63.39,145502.0,53.1573,53.2581,53.1153,53.2413,145502.0
2018-11-26 14:10:00,63.39,63.5,63.36,63.47,45804.0,53.2413,53.3337,53.2161,53.3085,45804.0
2018-11-26 14:20:00,63.48,63.55,63.42,63.54,53056.0,53.3169,53.3757,53.2665,53.3673,53056.0
2018-11-26 14:30:00,63.55,63.67,63.52,63.62,58431.0,53.3757,53.4765,53.3505,53.4345,58431.0
2018-11-26 14:40:00,63.62,63.62,63.49,63.51,27166.0,53.4345,53.4345,53.3253,53.3421,27166.0
2018-11-26 14:50:00,63.52,63.6,63.45,63.6,35334.0,53.3505,53.4177,53.2917,53.4177,35334.0
2018-11-26 15:00:00,63.61,63.67,63.54,63.63,49876.0,53.4261,53.4765,53.3673,53.4429,49876.0
2018-11-26 15:10:00,63.63,63.64,63.55,63.57,37087.0,53.4429,53.4513,53.3757,53.3925,37087.0
2018-11-26 15:20:00,63.58,63.58,63.42,63.43,102599.0,53.4009,53.4009,53.2665,53.2749,102599.0
2018-11-26 15:30:00,63.43,63.49,63.38,63.39,102336.0,53.2749,53.3253,53.2329,53.2413,102336.0
2018-11-26 15:40:00,63.39,63.44,63.34,63.36,139898.0,53.2413,53.2833,53.1993,53.2161,139898.0
2018-11-26 15:50:00,63.36,63.4,63.23,63.24,372241.0,53.2161,53.2497,53.1069,53.1153,372241.0
2018-11-27 09:30:00,63.04,63.44,62.8,63.2,56868.0,52.9473,53.2833,52.7457,53.0817,56868.0
2018-11-27 09:40:00,63.23,63.27,63.09,63.23,45917.0,53.1069,53.1405,52.9893,53.1069,45917.0
2018-11-27 09:50:00,63.23,63.26,63.07,63.23,65763.0,53.1069,53.1321,52.9725,53.1069,65763.0
2018-11-27 10:00:00,63.23,63.24,63.01,63.13,62462.0,53.1069,53.1153,52.9221,53.0229,62462.0
2018-11-27 10:10:00,63.12,63.31,63.09,63.17,80542.0,53.0145,53.1741,52.9893,53.0565,80542.0
2018-11-27 10:20:00,63.17,63.18,62.88,62.96,67057.0,53.0565,53.0649,52.8129,52.8801,67057.0
2018-11-27 10:30:00,62.96,63.07,62.91,62.99,69635.0,52.8801,52.9725,52.8381,52.9053,69635.0
2018-11-27 10:40:00,62.98,63.03,62.86,63.0,86126.0,52.8969,52.9389,52.7961,52.9137,86126.0
2018-11-27 10:50:00,63.01,63.07,62.93,62.93,60550.0,52.9221,52.9725,52.8549,52.8549,60550.0
2018-11-27 11:00:00,62.92,62.94,62.77,62.88,93324.0,52.8465,52.8633,52.7206,52.8129,93324.0
2018-11-27 11:10:00,62.87,62.87,62.56,62.58,71572.0,52.8045,52.8045,52.5442,52.561,71572.0
2018-11-27 11:20:00,62.59,62.62,62.49,62.56,56039.0,52.5694,52.5946,52.4854,52.5442,56039.0
2018-11-27 11:30:00,62.56,62.56,62.48,62.52,57933.0,52.5442,52.5442,52.477,52.5106,57933.0
2018-11-27 11:40:00,62.52,62.54,62.37,62.48,69085.0,52.5106,52.5274,52.3846,52.477,69085.0
2018-11-27 11:50:00,62.47,62.55,62.42,62.45,47381.0,52.4686,52.5358,52.4266,52.4518,47381.0
2018-11-27 12:00:00,62.45,62.45,62.37,62.44,30865.0,52.4518,52.4518,52.3846,52.4434,30865.0
2018-11-27 12:10:00,62.43,62.49,62.38,62.45,95334.0,52.435,52.4854,52.393,52.4518,95334.0
2018-11-27 12:20:00,62.46,62.5,62.27,62.31,56916.0,52.4602,52.4938,52.3006,52.3342,56916.0
2018-11-27 12:30:00,62.32,62.49,62.27,62.47,66780.0,52.3426,52.4854,52.3006,52.4686,66780.0
2018-11-27 12:40:00,62.46,62.56,62.44,62.46,26998.0,52.4602,52.5442,52.4434,52.4602,26998.0
2018-11-27 12:50:00,62.46,62.51,62.4,62.46,23810.0,52.4602,52.5022,52.4098,52.4602,23810.0
2018-11-27 13:00:00,62.47,62.5,62.37,62.37,33756.0,52.4686,52.4938,52.3846,52.3846,33756.0
2018-11-27 13:10:00,62.37,62.48,62.23,62.35,54016.0,52.3846,52.477,52.267,52.3678,54016.0
2018-11-27 13:20:00,62.37,62.37,62.21,62.29,48676.0,52.3846,52.3846,52.2502,52.3174,48676.0
2018-11-27 13:30:00,62.29,62.33,62.14,62.19,73959.0,52.3174,52.351,52.1914,52.2334,73959.0
2018-11-27 13:40:00,62.18,62.21,62.13,62.16,52251.0,52.225,52.2502,52.183,52.2082,52251.0
2018-11-27 13:50:00,62.15,62.15,61.9,62.01,131326.0,52.1998,52.1998,51.9898,52.0822,131326.0
2018-11-27 14:00:00,62.01,62.1,61.95,62.01,101427.0,52.0822,52.1578,52.0318,52.0822,101427.0
2018-11-27 14:10:00,62.01,62.01,61.74,61.74,81306.0,52.0822,52.0822,51.8555,51.8555,81306.0
2018-11-27 14:20:00,61.74,61.79,61.67,61.69,105653.0,51.8555,51.8974,51.7967,51.8135,105653.0
2018-11-27 14:30:00,61.69,61.78,61.64,61.68,76494.0,51.8135,51.889,51.7715,51.8051,76494.0
2018-11-27 14:40:00,61.69,61.77,61.66,61.7,80303.0,51.8135,51.8806,51.7883,51.8219,80303.0
2018-11-27 14:50:00,61.7,61.7,61.57,61.7,66029.0,51.8219,51.8219,51.7127,51.8219,66029.0
2018-11-27 15:00:00,61.69,61.76,61.64,61.65,84629.0,51.8135,51.8723,51.7715,51.7799,84629.0
2018-11-27 15:10:00,61.64,61.65,61.48,61.52,129091.0,51.7715,51.7799,51.6371,51.6707,129091.0
2018-11-27 15:20:00,61.52,61.65,61.52,61.64,57100.0,51.6707,51.7799,51.6707,51.7715,57100.0
2018-11-27 15:30:00,61.64,61.81,61.6,61.78,139104.0,51.7715,51.9142,51.7379,51.889,139104.0
2018-11-27 15:40:00,61.79,61.96,61.78,61.92,130830.0,51.8974,52.0402,51.889,52.0066,130830.0
2018-11-27 15:50:00,61.92,61.92,61.8,61.89,402811.0,52.0066,52.0066,51.9058,51.9814,402811.0
2018-11-28 09:30:00,62.14,62.89,62.14,62.74,126048.0,52.1914,52.8213,52.1914,52.6954,126048.0
2018-11-28 09:40:00,62.73,62.76,62.5,62.55,62551.0,52.687,52.7122,52.4938,52.5358,62551.0
2018-11-28 09:50:00,62.54,62.65,62.44,62.6,90760.0,52.5274,52.6198,52.4434,52.5778,90760.0
2018-11-28 10:00:00,62.58,62.6,62.3,62.31,100194.0,52.561,52.5778,52.3258,52.3342,100194.0
2018-11-28 10:10:00,62.29,62.39,62.17,62.38,46881.0,52.3174,52.4014,52.2166,52.393,46881.0
2018-11-28 10:20:00,62.37,62.4,62.31,62.36,31913.0,52.3846,52.4098,52.3342,52.3762,31913.0
2018-11-28 10:30:00,62.36,62.37,62.22,62.22,46038.0,52.3762,52.3846,52.2586,52.2586,46038.0
2018-11-28 10:40:00,62.22,62.34,62.18,62.25,45099.0,52.2586,52.3594,52.225,52.2838,45099.0
2018-11-28 10:50:00,62.25,62.37,62.22,62.36,48028.0,52.2838,52.3846,52.2586,52.3762,48028.0
2018-11-28 11:00:00,62.36,62.52,62.36,62.47,194530.0,52.3762,52.5106,52.3762,52.4686,194530.0
2018-11-28 11:10:00,62.46,62.49,62.41,62.48,31321.0,52.4602,52.4854,52.4182,52.477,31321.0
2018-11-28 11:20:00,62.49,62.54,62.44,62.51,58706.0,52.4854,52.5274,52.4434,52.5022,58706.0
2018-11-28 11:30:00,62.51,62.51,62.42,62.43,47420.0,52.5022,52.5022,52.4266,52.435,47420.0
2018-11-28 11:40:00,62.43,62.52,62.41,62.49,32275.0,52.435,52.5106,52.4182,52.4854,32275.0
2018-11-28 11:50:00,62.49,62.65,62.48,62.59,94857.0,52.4854,52.6198,52.477,52.5694,94857.0
2018-11-28 12:00:00,62.6,63.11,62.59,63.06,85765.0,52.5778,53.0061,52.5694,52.9641,85765.0
2018-11-28 12:10:00,63.07,63.24,62.91,63.23,74404.0,52.9725,53.1153,52.8381,53.1069,74404.0
2018-11-28 12:20:00,63.27,63.3,63.1,63.11,71273.0,53.1405,53.1657,52.9977,53.0061,71273.0
2018-11-28 12:30:00,63.11,63.18,63.02,63.17,226699.0,53.0061,53.0649,52.9305,53.0565,226699.0
2018-11-28 12:40:00,63.18,63.31,63.11,63.29,51228.0,53.0649,53.1741,53.0061,53.1573,51228.0
2018-11-28 12:50:00,63.3,63.41,63.28,63.33,41850.0,53.1657,53.2581,53.1489,53.1909,41850.0
2018-11-28 13:00:00,63.33,63.36,63.25,63.31,42432.0,53.1909,53.2161,53.1237,53.1741,42432.0
2018-11-28 13:10:00,63.31,63.44,63.29,63.4,56544.0,53.1741,53.2833,53.1573,53.2497,56544.0
2018-11-28 13:20:00,63.39,63.4,63.25,63.34,40717.0,53.2413,53.2497,53.1237,53.1993,40717.0
2018-11-28 13:30:00,63.33,63.47,63.33,63.46,52872.0,53.1909,53.3085,53.1909,53.3001,52872.0
2018-11-28 13:40:00,63.46,63.6,63.44,63.55,41450.0,53.3001,53.4177,53.2833,53.3757,41450.0
2018-11-28 13:50:00,63.57,63.57,63.4,63.42,38246.0,53.3925,53.3925,53.2497,53.2665,38246.0
2018-11-28 14:00:00,63.42,63.47,63.37,63.4,42022.0,53.2665,53.3085,53.2245,53.2497,42022.0
2018-11-28 14:10:00,63.41,63.47,63.33,63.4,54805.0,53.2581,53.3085,53.1909,53.2497,54805.0
2018-11-28 14:20:00,63.4,63.47,63.3,63.4,66916.0,53.2497,53.3085,53.1657,53.2497,66916.0
2018-11-28 14:30:00,63.4,63.63,63.4,63.63,354596.0,53.2497,53.4429,53.2497,53.4429,354596.0
2018-11-28 14:40:00,63.64,63.68,63.55,63.58,142901.0,53.4513,53.4849,53.3757,53.4009,142901.0
2018-11-28 14:50:00,63.59,63.61,63.43,63.52,116406.0,53.4093,53.4261,53.2749,53.3505,116406.0
2018-11-28 15:00:00,63.5,63.56,63.45,63.5,76700.0,53.3337,53.3841,53.2917,53.3337,76700.0
2018-11-28 15:10:00,63.5,63.56,63.49,63.55,55176.0,53.3337,53.3841,53.3253,53.3757,55176.0
2018-11-28 15:20:00,63.55,63.75,63.55,63.74,67355.0,53.3757,53.5437,53.3757,53.5353,67355.0
2018-11-28 15:30:00,63.73,63.96,63.67,63.92,97251.0,53.5269,53.72,53.4765,53.6864,97251.0
2018-11-28 15:40:00,63.93,64.12,63.9,64.12,206454.0,53.6948,53.8544,53.6696,53.8544,206454.0
2018-11-28 15:50:00,64.12,64.25,64.1,64.25,477940.0,53.8544,53.9636,53.8376,53.9636,477940.0
2018-11-29 09:30:00,63.8,64.22,63.76,64.17,100726.0,53.5856,53.9384,53.5521,53.8964,100726.0
2018-11-29 09:40:00,64.04,64.19,63.99,64.11,35236.0,53.7872,53.9132,53.7452,53.846,35236.0
2018-11-29 09:50:00,64.13,64.28,64.12,64.2,37778.0,53.8628,53.9888,53.8544,53.9216,37778.0
2018-11-29 10:00:00,64.18,64.54,64.05,64.54,63712.0,53.9048,54.2072,53.7956,54.2072,63712.0
2018-11-29 10:10:00,64.55,64.69,64.49,64.6,127656.0,54.2156,54.3332,54.1652,54.2576,127656.0
2018-11-29 10:20:00,64.6,64.6,64.47,64.49,217463.0,54.2576,54.2576,54.1484,54.1652,217463.0
2018-11-29 10:30:00,64.49,64.74,64.32,64.35,68192.0,54.1652,54.3752,54.0224,54.0476,68192.0
2018-11-29 10:40:00,64.34,64.35,64.21,64.3,40920.0,54.0392,54.0476,53.93,54.0056,40920.0
2018-11-29 10:50:00,64.3,64.49,64.23,64.49,39684.0,54.0056,54.1652,53.9468,54.1652,39684.0
2018-11-29 11:00:00,64.48,64.75,64.44,64.71,98982.0,54.1568,54.3836,54.1232,54.35,98982.0
2018-11-29 11:10:00,64.71,64.72,64.4,64.44,43110.0,54.35,54.3584,54.0896,54.1232,43110.0
2018-11-29 11:20:00,64.45,64.72,64.39,64.72,88736.0,54.1316,54.3584,54.0812,54.3584,88736.0
2018-11-29 11:30:00,64.72,64.96,64.7,64.94,104827.0,54.3584,54.5599,54.3416,54.5431,104827.0
2018-11-29 11:40:00,64.94,64.99,64.79,64.89,49527.0,54.5431,54.5851,54.4171,54.5011,49527.0
2018-11-29 11:50:00,64.88,65.08,64.82,64.85,62867.0,54.4927,54.6607,54.4423,54.4675,62867.0
2018-11-29 12:00:00,64.86,64.87,64.73,64.81,47830.0,54.4759,54.4843,54.3668,54.4339,47830.0
2018-11-29 12:10:00,64.81,64.84,64.75,64.75,23619.0,54.4339,54.4591,54.3836,54.3836,23619.0
2018-11-29 12:20:00,64.75,64.9,64.68,64.81,29312.0,54.3836,54.5095,54.3248,54.4339,29312.0
2018-11-29 12:30:00,64.82,64.86,64.69,64.77,45603.0,54.4423,54.4759,54.3332,54.4004,45603.0
2018-11-29 12:40:00,64.77,64.86,64.77,64.85,33493.0,54.4004,54.4759,54.4004,54.4675,33493.0
2018-11-29 12:50:00,64.85,64.96,64.85,64.95,48198.0,54.4675,54.5599,54.4675,54.5515,48198.0
2018-11-29 13:00:00,64.94,64.96,64.82,64.82,34752.0,54.5431,54.5599,54.4423,54.4423,34752.0
2018-11-29 13:10:00,64.81,64.83,64.74,64.82,25612.0,54.4339,54.4507,54.3752,54.4423,25612.0
2018-11-29 13:20:00,64.82,64.87,64.78,64.85,38220.0,54.4423,54.4843,54.4088,54.4675,38220.0
2018-11-29 13:30:00,64.85,64.93,64.83,64.84,26402.0,54.4675,54.5347,54.4507,54.4591,26402.0
2018-11-29 13:40:00,64.84,65.13,64.83,65.13,40062.0,54.4591,54.7027,54.4507,54.7027,40062.0
2018-11-29 13:50:00,65.14,65.18,65.04,65.08,45813.0,54.7111,54.7447,54.6271,54.6607,45813.0
2018-11-29 14:00:00,65.07,65.14,65.02,65.07,38115.0,54.6523,54.7111,54.6103,54.6523,38115.0
2018-11-29 14:10:00,65.08,65.16,65.05,65.14,58260.0,54.6607,54.7279,54.6355,54.7111,58260.0
2018-11-29 14:20:00,65.15,65.23,65.13,65.18,44661.0,54.7195,54.7867,54.7027,54.7447,44661.0
2018-11-29 14:30:00,65.18,65.29,65.14,65.14,48325.0,54.7447,54.8371,54.7111,54.7111,48325.0
2018-11-29 14:40:00,65.14,65.25,65.14,65.22,48154.0,54.7111,54.8035,54.7111,54.7783,48154.0
2018-11-29 14:50:00,65.21,65.53,65.2,65.49,85048.0,54.7699,55.0387,54.7615,55.0051,85048.0
2018-11-29 15:00:00,65.48,65.5,65.39,65.41,45619.0,54.9967,55.0135,54.9211,54.9379,45619.0
2018-11-29 15:10:00,65.42,65.44,65.26,65.27,83643.0,54.9463,54.9631,54.8119,54.8203,83643.0
2018-11-29 15:20:00,65.27,65.3,65.17,65.29,47429.0,54.8203,54.8455,54.7363,54.8371,47429.0
2018-11-29 15:30:00,65.29,65.29,65.2,65.24,93932.0,54.8371,54.8371,54.7615,54.7951,93932.0
2018-11-29 15:40:00,65.24,65.31,65.22,65.26,197956.0,54.7951,54.8539,54.7783,54.8119,197956.0
2018-11-29 15:50:00,65.25,65.28,65.16,65.19,578891.0,54.8035,54.8287,54.7279,54.7531,578891.0
2018-11-30 09:30:00,65.09,65.54,65.09,65.49,54883.0,54.6691,55.0471,54.6691,55.0051,54883.0
2018-11-30 09:40:00,65.45,65.49,65.08,65.08,55059.0,54.9715,55.0051,54.6607,54.6607,55059.0
2018-11-30 09:50:00,65.07,65.44,65.03,65.36,57153.0,54.6523,54.9631,54.6187,54.8959,57153.0
2018-11-30 10:00:00,65.36,65.5,65.29,65.44,48238.0,54.8959,55.0135,54.8371,54.9631,48238.0
2018-11-30 10:10:00,65.42,65.46,65.34,65.44,54464.0,54.9463,54.9799,54.8791,54.9631,54464.0
2018-11-30 10:20:00,65.45,65.49,65.38,65.48,45607.0,54.9715,55.0051,54.9127,54.9967,45607.0
2018-11-30 10:30:00,65.46,65.69,65.46,65.55,35058.0,54.9799,55.1731,54.9799,55.0555,35058.0
2018-11-30 10:40:00,65.56,65.6,65.53,65.58,26824.0,55.0639,55.0975,55.0387,55.0807,26824.0
2018-11-30 10:50:00,65.58,65.84,65.58,65.73,81017.0,55.0807,55.299,55.0807,55.2067,81017.0
2018-11-30 11:00:00,65.73,65.79,65.71,65.72,50573.0,55.2067,55.257,55.1899,55.1983,50573.0
2018-11-30 11:10:00,65.72,65.72,65.58,65.59,40819.0,55.1983,55.1983,55.0807,55.0891,40819.0
2018-11-30 11:20:00,65.57,65.6,65.42,65.46,42795.0,55.0723,55.0975,54.9463,54.9799,42795.0
2018-11-30 11:30:00,65.45,65.65,65.4,65.62,74235.0,54.9715,55.1395,54.9295,55.1143,74235.0
2018-11-30 11:40:00,65.63,65.71,65.62,65.68,72615.0,55.1227,55.1899,55.1143,55.1647,72615.0
2018-11-30 11:50:00,65.68,65.71,65.63,65.64,47008.0,55.1647,55.1899,55.1227,55.1311,47008.0
2018-11-30 12:00:00,65.65,65.65,65.43,65.46,30140.0,55.1395,55.1395,54.9547,54.9799,30140.0
2018-11-30 12:10:00,65.45,65.53,65.42,65.52,31443.0,54.9715,55.0387,54.9463,55.0303,31443.0
2018-11-30 12:20:00,65.51,65.52,65.43,65.44,27354.0,55.0219,55.0303,54.9547,54.9631,27354.0
2018-11-30 12:30:00,65.44,65.68,65.43,65.67,66911.0,54.9631,55.1647,54.9547,55.1563,66911.0
2018-11-30 12:40:00,65.67,65.73,65.63,65.7,46002.0,55.1563,55.2067,55.1227,55.1815,46002.0
2018-11-30 12:50:00,65.72,65.81,65.7,65.77,108124.0,55.1983,55.2738,55.1815,55.2403,108124.0
2018-11-30 13:00:00,65.75,65.87,65.7,65.71,75156.0,55.2235,55.3242,55.1815,55.1899,75156.0
2018-11-30 13:10:00,65.7,65.71,65.57,65.65,62196.0,55.1815,55.1899,55.0723,55.1395,62196.0
2018-11-30 13:20:00,65.65,65.71,65.64,65.69,33105.0,55.1395,55.1899,55.1311,55.1731,33105.0
2018-11-30 13:30:00,65.7,65.81,65.66,65.79,53246.0,55.1815,55.2738,55.1479,55.257,53246.0
2018-11-30 13:40:00,65.79,65.95,65.77,65.94,35633.0,55.257,55.3914,55.2403,55.383,35633.0
2018-11-30 13:50:00,65.95,66.0,65.93,65.98,42519.0,55.3914,55.4334,55.3746,55.4166,42519.0
2018-11-30 14:00:00,65.99,65.99,65.93,65.95,48534.0,55.425,55.425,55.3746,55.3914,48534.0
2018-11-30 14:10:00,65.95,66.06,65.94,65.98,47229.0,55.3914,55.4838,55.383,55.4166,47229.0
2018-11-30 14:20:00,65.97,66.06,65.94,66.03,50562.0,55.4082,55.4838,55.383,55.4586,50562.0
2018-11-30 14:30:00,66.04,66.07,65.96,66.02,56699.0,55.467,55.4922,55.3998,55.4502,56699.0
2018-11-30 14:40:00,66.02,66.08,65.97,65.99,39176.0,55.4502,55.5006,55.4082,55.425,39176.0
2018-11-30 14:50:00,66.0,66.04,65.96,65.99,49013.0,55.4334,55.467,55.3998,55.425,49013.0
2018-11-30 15:00:00,65.99,66.16,65.96,66.14,60236.0,55.425,55.5678,55.3998,55.551,60236.0
2018-11-30 15:10:00,66.14,66.14,66.03,66.07,44326.0,55.551,55.551,55.4586,55.4922,44326.0
2018-11-30 15:20:00,66.07,66.16,66.07,66.14,66675.0,55.4922,55.5678,55.4922,55.551,66675.0
2018-11-30 15:30:00,66.14,66.23,66.12,66.19,132166.0,55.551,55.6266,55.5342,55.593,132166.0
2018-11-30 15:40:00,66.19,66.32,66.17,66.31,218031.0,55.593,55.7022,55.5762,55.6938,218031.0
2018-11-30 15:50:00,66.31,66.41,66.22,66.28,579110.0,55.6938,55.7778,55.6182,55.6686,579110.0
2018-12-03 09:30:00,67.19,67.56,66.83,66.99,268007.0,56.4329,56.7437,56.1305,56.2649,268007.0
2018-12-03 09:40:00,67.0,67.06,66.53,66.66,109442.0,56.2733,56.3237,55.8786,55.9878,109442.0
2018-12-03 09:50:00,66.67,66.72,66.52,66.55,66862.0,55.9962,56.0382,55.8702,55.8954,66862.0
2018-12-03 10:00:00,66.56,66.61,66.34,66.41,103953.0,55.9038,55.9458,55.719,55.7778,103953.0
2018-12-03 10:10:00,66.41,66.54,66.17,66.23,105261.0,55.7778,55.887,55.5762,55.6266,105261.0
2018-12-03 10:20:00,66.25,66.46,66.17,66.39,96926.0,55.6434,55.8198,55.5762,55.761,96926.0
2018-12-03 10:30:00,66.38,66.62,66.32,66.56,63627.0,55.7526,55.9542,55.7022,55.9038,63627.0
2018-12-03 10:40:00,66.55,66.67,66.47,66.52,151746.0,55.8954,55.9962,55.8282,55.8702,151746.0
2018-12-03 10:50:00,66.52,66.58,66.16,66.2,84570.0,55.8702,55.9206,55.5678,55.6014,84570.0
2018-12-03 11:00:00,66.21,66.22,65.93,65.98,67285.0,55.6098,55.6182,55.3746,55.4166,67285.0
2018-12-03 11:10:00,65.98,66.02,65.75,65.95,125745.0,55.4166,55.4502,55.2235,55.3914,125745.0
2018-12-03 11:20:00,65.96,66.1,65.88,65.93,108592.0,55.3998,55.5174,55.3326,55.3746,108592.0
2018-12-03 11:30:00,65.95,65.98,65.88,65.9,52263.0,55.3914,55.4166,55.3326,55.3494,52263.0
2018-12-03 11:40:00,65.89,65.94,65.65,65.73,55302.0,55.341,55.383,55.1395,55.2067,55302.0
2018-12-03 11:50:00,65.73,65.75,65.67,65.73,34608.0,55.2067,55.2235,55.1563,55.2067,34608.0
2018-12-03 12:00:00,65.74,65.87,65.74,65.86,49018.0,55.2151,55.3242,55.2151,55.3158,49018.0
2018-12-03 12:10:00,65.85,65.93,65.84,65.9,28741.0,55.3074,55.3746,55.299,55.3494,28741.0
2018-12-03 12:20:00,65.89,66.08,65.88,66.08,24053.0,55.341,55.5006,55.3326,55.5006,24053.0
2018-12-03 12:30:00,66.08,66.51,66.08,66.5,38377.0,55.5006,55.8618,55.5006,55.8534,38377.0
2018-12-03 12:40:00,66.52,66.53,66.32,66.32,37424.0,55.8702,55.8786,55.7022,55.7022,37424.0
2018-12-03 12:50:00,66.32,66.38,66.29,66.37,26625.0,55.7022,55.7526,55.677,55.7442,26625.0
2018-12-03 13:00:00,66.38,66.6,66.38,66.58,38299.0,55.7526,55.9374,55.7526,55.9206,38299.0
2018-12-03 13:10:00,66.59,66.68,66.53,66.65,57808.0,55.929,56.0046,55.8786,55.9794,57808.0
2018-12-03 13:20:00,66.65,66.82,66.65,66.8,38835.0,55.9794,56.1221,55.9794,56.1053,38835.0
2018-12-03 13:30:00,66.8,66.82,66.71,66.79,169083.0,56.1053,56.1221,56.0298,56.0969,169083.0
2018-12-03 13:40:00,66.78,66.81,66.56,66.56,40669.0,56.0886,56.1137,55.9038,55.9038,40669.0
2018-12-03 13:50:00,66.56,66.66,66.53,66.61,39671.0,55.9038,55.9878,55.8786,55.9458,39671.0
2018-12-03 14:00:00,66.6,66.66,66.45,66.52,39951.0,55.9374,55.9878,55.8114,55.8702,39951.0
2018-12-03 14:10:00,66.52,66.59,66.48,66.57,29607.0,55.8702,55.929,55.8366,55.9122,29607.0
2018-12-03 14:20:00,66.57,66.79,66.57,66.76,49824.0,55.9122,56.0969,55.9122,56.0718,49824.0
2018-12-03 14:30:00,66.76,66.84,66.72,66.78,105168.0,56.0718,56.1389,56.0382,56.0886,105168.0
2018-12-03 14:40:00,66.78,66.79,66.61,66.73,92745.0,56.0886,56.0969,55.9458,56.0466,92745.0
2018-12-03 14:50:00,66.74,66.79,66.47,66.48,126761.0,56.055,56.0969,55.8282,55.8366,126761.0
2018-12-03 15:00:00,66.48,66.56,66.41,66.48,157504.0,55.8366,55.9038,55.7778,55.8366,157504.0
2018-12-03 15:10:00,66.48,66.74,66.48,66.72,107521.0,55.8366,56.055,55.8366,56.0382,107521.0
2018-12-03 15:20:00,66.72,66.75,66.57,66.64,88339.0,56.0382,56.0634,55.9122,55.971,88339.0
2018-12-03 15:30:00,66.65,66.74,66.63,66.67,130406.0,55.9794,56.055,55.9626,55.9962,130406.0
2018-12-03 15:40:00,66.67,66.7,66.59,66.62,142005.0,55.9962,56.0214,55.929,55.9542,142005.0
2018-12-03 15:50:00,66.62,66.78,66.47,66.77,331509.0,55.9542,56.0886,55.8282,56.0802,331509.0
2018-12-04 09:30:00,66.78,66.88,66.46,66.54,125647.0,56.0886,56.1725,55.8198,55.887,125647.0
2018-12-04 09:40:00,66.54,66.65,66.29,66.33,68166.0,55.887,55.9794,55.677,55.7106,68166.0
2018-12-04 09:50:00,66.32,66.32,66.11,66.12,58228.0,55.7022,55.7022,55.5258,55.5342,58228.0
2018-12-04 10:00:00,66.13,66.24,66.07,66.17,73048.0,55.5426,55.635,55.4922,55.5762,73048.0
2018-12-04 10:10:00,66.18,66.26,65.92,65.94,87724.0,55.5846,55.6518,55.3662,55.383,87724.0
2018-12-04 10:20:00,65.94,65.99,65.74,65.88,64134.0,55.383,55.425,55.2151,55.3326,64134.0
2018-12-04 10:30:00,65.87,65.88,65.67,65.78,80904.0,55.3242,55.3326,55.1563,55.2487,80904.0
2018-12-04 10:40:00,65.78,65.85,65.62,65.75,111993.0,55.2487,55.3074,55.1143,55.2235,111993.0
2018-12-04 10:50:00,65.75,65.96,65.67,65.83,80408.0,55.2235,55.3998,55.1563,55.2906,80408.0
2018-12-04 11:00:00,65.82,65.86,65.71,65.73,52808.0,55.2822,55.3158,55.1899,55.2067,52808.0
2018-12-04 11:10:00,65.72,65.8,65.62,65.79,47222.0,55.1983,55.2654,55.1143,55.257,47222.0
2018-12-04 11:20:00,65.78,65.92,65.71,65.83,35017.0,55.2487,55.3662,55.1899,55.2906,35017.0
2018-12-04 11:30:00,65.84,65.84,65.74,65.79,33325.0,55.299,55.299,55.2151,55.257,33325.0
2018-12-04 11:40:00,65.78,65.91,65.76,65.85,23771.0,55.2487,55.3578,55.2319,55.3074,23771.0
2018-12-04 11:50:00,65.85,65.96,65.79,65.9,75616.0,55.3074,55.3998,55.257,55.3494,75616.0
2018-12-04 12:00:00,65.89,65.92,65.25,65.45,110481.0,55.341,55.3662,54.8035,54.9715,110481.0
2018-12-04 12:10:00,65.45,65.47,65.22,65.34,118959.0,54.9715,54.9883,54.7783,54.8791,118959.0
2018-12-04 12:20:00,65.34,65.4,65.0,65.02,102257.0,54.8791,54.9295,54.5935,54.6103,102257.0
2018-12-04 12:30:00,65.0,65.2,64.76,65.12,89296.0,54.5935,54.7615,54.392,54.6943,89296.0
2018-12-04 12:40:00,65.13,65.24,65.1,65.19,107544.0,54.7027,54.7951,54.6775,54.7531,107544.0
2018-12-04 12:50:00,65.18,65.2,64.98,64.99,65429.0,54.7447,54.7615,54.5767,54.5851,65429.0
2018-12-04 13:00:00,64.97,65.09,64.87,64.97,40355.0,54.5683,54.6691,54.4843,54.5683,40355.0
2018-12-04 13:10:00,64.98,65.04,64.86,64.94,53562.0,54.5767,54.6271,54.4759,54.5431,53562.0
2018-12-04 13:20:00,64.94,64.96,64.6,64.72,50131.0,54.5431,54.5599,54.2576,54.3584,50131.0
2018-12-04 13:30:00,64.72,64.77,64.52,64.54,71494.0,54.3584,54.4004,54.1904,54.2072,71494.0
2018-12-04 13:40:00,64.54,64.8,64.42,64.73,58670.0,54.2072,54.4255,54.1064,54.3668,58670.0
2018-12-04 13:50:00,64.73,64.98,64.66,64.92,75321.0,54.3668,54.5767,54.308,54.5263,75321.0
2018-12-04 14:00:00,64.89,65.0,64.8,65.0,50425.0,54.5011,54.5935,54.4255,54.5935,50425.0
2018-12-04 14:10:00,65.0,65.12,64.95,65.09,108337.0,54.5935,54.6943,54.5515,54.6691,108337.0
2018-12-04 14:20:00,65.1,65.1,64.85,64.91,55794.0,54.6775,54.6775,54.4675,54.5179,55794.0
2018-12-04 14:30:00,64.91,65.16,64.91,65.16,62601.0,54.5179,54.7279,54.5179,54.7279,62601.0
2018-12-04 14:40:00,65.17,65.44,65.14,65.35,70648.0,54.7363,54.9631,54.7111,54.8875,70648.0
2018-12-04 14:50:00,65.35,65.35,65.05,65.06,62121.0,54.8875,54.8875,54.6355,54.6439,62121.0
2018-12-04 15:00:00,65.05,65.05,64.79,64.85,123439.0,54.6355,54.6355,54.4171,54.4675,123439.0
2018-12-04 15:10:00,64.84,65.0,64.76,64.85,69223.0,54.4591,54.5935,54.392,54.4675,69223.0
2018-12-04 15:20:00,64.85,64.94,64.72,64.77,115507.0,54.4675,54.5431,54.3584,54.4004,115507.0
2018-12-04 15:30:00,64.77,65.03,64.72,64.89,138098.0,54.4004,54.6187,54.3584,54.5011,138098.0
2018-12-04 15:40:00,64.87,64.87,64.63,64.7,185492.0,54.4843,54.4843,54.2828,54.3416,185492.0
2018-12-04 15:50:00,64.71,64.77,64.56,64.65,362177.0,54.35,54.4004,54.224,54.2996,362177.0
2018-12-06 09:30:00,63.66,64.17,63.25,64.15,160104.0,53.4681,53.8964,53.1237,53.8796,160104.0
2018-12-06 09:40:00,64.09,64.12,63.83,63.83,36624.0,53.8292,53.8544,53.6108,53.6108,36624.0
2018-12-06 09:50:00,63.84,63.84,63.4,63.47,35309.0,53.6192,53.6192,53.2497,53.3085,35309.0
2018-12-06 10:00:00,63.48,63.68,63.33,63.45,79449.0,53.3169,53.4849,53.1909,53.2917,79449.0
2018-12-06 10:10:00,63.48,63.6,63.29,63.42,77626.0,53.3169,53.4177,53.1573,53.2665,77626.0
2018-12-06 10:20:00,63.42,63.5,63.18,63.32,28909.0,53.2665,53.3337,53.0649,53.1825,28909.0
2018-12-06 10:30:00,63.33,63.37,63.08,63.1,65505.0,53.1909,53.2245,52.9809,52.9977,65505.0
2018-12-06 10:40:00,63.11,63.21,62.97,63.0,79899.0,53.0061,53.0901,52.8885,52.9137,79899.0
2018-12-06 10:50:00,63.0,63.09,62.8,62.94,50192.0,52.9137,52.9893,52.7457,52.8633,50192.0
2018-12-06 11:00:00,62.93,62.97,62.76,62.8,49665.0,52.8549,52.8885,52.7122,52.7457,49665.0
2018-12-06 11:10:00,62.81,62.81,62.53,62.75,66998.0,52.7541,52.7541,52.519,52.7038,66998.0
2018-12-06 11:20:00,62.76,62.81,62.59,62.75,71626.0,52.7122,52.7541,52.5694,52.7038,71626.0
2018-12-06 11:30:00,62.76,63.0,62.74,62.93,45188.0,52.7122,52.9137,52.6954,52.8549,45188.0
2018-12-06 11:40:00,62.93,63.12,62.79,63.09,60002.0,52.8549,53.0145,52.7373,52.9893,60002.0
2018-12-06 11:50:00,63.09,63.4,63.06,63.37,104953.0,52.9893,53.2497,52.9641,53.2245,104953.0
2018-12-06 12:00:00,63.36,63.39,63.14,63.14,47828.0,53.2161,53.2413,53.0313,53.0313,47828.0
2018-12-06 12:10:00,63.15,63.26,63.03,63.18,50149.0,53.0397,53.1321,52.9389,53.0649,50149.0
2018-12-06 12:20:00,63.16,63.35,63.08,63.33,36860.0,53.0481,53.2077,52.9809,53.1909,36860.0
2018-12-06 12:30:00,63.33,63.34,63.2,63.22,59119.0,53.1909,53.1993,53.0817,53.0985,59119.0
2018-12-06 12:40:00,63.2,63.43,63.2,63.41,31935.0,53.0817,53.2749,53.0817,53.2581,31935.0
2018-12-06 12:50:00,63.39,63.49,63.33,63.44,26632.0,53.2413,53.3253,53.1909,53.2833,26632.0
2018-12-06 13:00:00,63.42,63.46,63.22,63.26,39395.0,53.2665,53.3001,53.0985,53.1321,39395.0
2018-12-06 13:10:00,63.24,63.56,63.22,63.51,98814.0,53.1153,53.3841,53.0985,53.3421,98814.0
2018-12-06 13:20:00,63.52,63.77,63.46,63.7,124030.0,53.3505,53.5605,53.3001,53.5017,124030.0
2018-12-06 13:30:00,63.7,63.72,63.47,63.59,86048.0,53.5017,53.5185,53.3085,53.4093,86048.0
2018-12-06 13:40:00,63.59,64.0,63.59,63.99,66567.0,53.4093,53.7536,53.4093,53.7452,66567.0
2018-12-06 13:50:00,63.99,64.35,63.96,64.35,120918.0,53.7452,54.0476,53.72,54.0476,120918.0
2018-12-06 14:00:00,64.34,64.42,64.11,64.18,82433.0,54.0392,54.1064,53.846,53.9048,82433.0
2018-12-06 14:10:00,64.17,64.18,63.98,64.01,64210.0,53.8964,53.9048,53.7368,53.762,64210.0
2018-12-06 14:20:00,64.02,64.23,63.99,64.21,65937.0,53.7704,53.9468,53.7452,53.93,65937.0
2018-12-06 14:30:00,64.23,64.27,63.98,64.03,57343.0,53.9468,53.9804,53.7368,53.7788,57343.0
2018-12-06 14:40:00,64.05,64.2,63.8,63.89,53818.0,53.7956,53.9216,53.5856,53.6612,53818.0
2018-12-06 14:50:00,63.9,64.27,63.89,64.25,45126.0,53.6696,53.9804,53.6612,53.9636,45126.0
2018-12-06 15:00:00,64.27,64.4,64.08,64.23,60221.0,53.9804,54.0896,53.8208,53.9468,60221.0
2018-12-06 15:10:00,64.22,64.33,64.16,64.23,70680.0,53.9384,54.0308,53.888,53.9468,70680.0
2018-12-06 15:20:00,64.22,64.32,64.12,64.29,53983.0,53.9384,54.0224,53.8544,53.9972,53983.0
2018-12-06 15:30:00,64.3,64.66,64.27,64.58,74018.0,54.0056,54.308,53.9804,54.2408,74018.0
2018-12-06 15:40:00,64.57,64.88,64.49,64.87,110125.0,54.2324,54.4927,54.1652,54.4843,110125.0
2018-12-06 15:50:00,64.86,64.93,64.78,64.83,340082.0,54.4759,54.5347,54.4088,54.4507,340082.0
2018-12-07 09:30:00,64.56,65.06,64.56,65.06,55107.0,54.224,54.6439,54.224,54.6439,55107.0
2018-12-07 09:40:00,65.04,65.23,64.97,65.18,32717.0,54.6271,54.7867,54.5683,54.7447,32717.0
2018-12-07 09:50:00,65.2,65.39,65.14,65.29,60126.0,54.7615,54.9211,54.7111,54.8371,60126.0
2018-12-07 10:00:00,65.32,65.32,65.03,65.09,53615.0,54.8623,54.8623,54.6187,54.6691,53615.0
2018-12-07 10:10:00,65.1,65.21,64.82,64.89,54082.0,54.6775,54.7699,54.4423,54.5011,54082.0
2018-12-07 10:20:00,64.89,64.95,64.73,64.91,31807.0,54.5011,54.5515,54.3668,54.5179,31807.0
2018-12-07 10:30:00,64.89,65.05,64.73,64.84,32776.0,54.5011,54.6355,54.3668,54.4591,32776.0
2018-12-07 10:40:00,64.81,65.11,64.77,65.01,48617.0,54.4339,54.6859,54.4004,54.6019,48617.0
2018-12-07 10:50:00,65.03,65.18,64.94,65.1,33003.0,54.6187,54.7447,54.5431,54.6775,33003.0
2018-12-07 11:00:00,65.09,65.13,64.78,64.87,22630.0,54.6691,54.7027,54.4088,54.4843,22630.0
2018-12-07 11:10:00,64.88,64.91,64.62,64.73,41060.0,54.4927,54.5179,54.2744,54.3668,41060.0
2018-12-07 11:20:00,64.73,64.74,64.44,64.62,70063.0,54.3668,54.3752,54.1232,54.2744,70063.0
2018-12-07 11:30:00,64.63,64.73,64.46,64.48,92541.0,54.2828,54.3668,54.14,54.1568,92541.0
2018-12-07 11:40:00,64.49,64.65,64.42,64.62,53963.0,54.1652,54.2996,54.1064,54.2744,53963.0
2018-12-07 11:50:00,64.6,64.62,64.21,64.21,51616.0,54.2576,54.2744,53.93,53.93,51616.0
2018-12-07 12:00:00,64.2,64.35,64.09,64.13,33327.0,53.9216,54.0476,53.8292,53.8628,33327.0
2018-12-07 12:10:00,64.12,64.26,64.06,64.16,44422.0,53.8544,53.972,53.804,53.888,44422.0
2018-12-07 12:20:00,64.16,64.26,64.11,64.17,42519.0,53.888,53.972,53.846,53.8964,42519.0
2018-12-07 12:30:00,64.19,64.2,63.94,63.98,22745.0,53.9132,53.9216,53.7032,53.7368,22745.0
2018-12-07 12:40:00,63.98,64.02,63.86,63.9,30239.0,53.7368,53.7704,53.636,53.6696,30239.0
2018-12-07 12:50:00,63.88,64.2,63.88,64.13,48374.0,53.6528,53.9216,53.6528,53.8628,48374.0
2018-12-07 13:00:00,64.12,64.32,64.03,64.05,37124.0,53.8544,54.0224,53.7788,53.7956,37124.0
2018-12-07 13:10:00,64.02,64.04,63.81,63.81,56886.0,53.7704,53.7872,53.594,53.594,56886.0
2018-12-07 13:20:00,63.81,64.0,63.81,63.95,51833.0,53.594,53.7536,53.594,53.7116,51833.0
2018-12-07 13:30:00,63.94,63.98,63.82,63.89,44492.0,53.7032,53.7368,53.6024,53.6612,44492.0
2018-12-07 13:40:00,63.88,63.99,63.8,63.81,48926.0,53.6528,53.7452,53.5856,53.594,48926.0
2018-12-07 13:50:00,63.81,63.89,63.65,63.66,42477.0,53.594,53.6612,53.4597,53.4681,42477.0
2018-12-07 14:00:00,63.65,63.66,63.41,63.41,38024.0,53.4597,53.4681,53.2581,53.2581,38024.0
2018-12-07 14:10:00,63.41,63.63,63.26,63.63,56010.0,53.2581,53.4429,53.1321,53.4429,56010.0
2018-12-07 14:20:00,63.62,63.75,63.47,63.6,58486.0,53.4345,53.5437,53.3085,53.4177,58486.0
2018-12-07 14:30:00,63.62,63.65,63.46,63.52,62566.0,53.4345,53.4597,53.3001,53.3505,62566.0
2018-12-07 14:40:00,63.51,63.52,63.26,63.43,45098.0,53.3421,53.3505,53.1321,53.2749,45098.0
2018-12-07 14:50:00,63.44,63.62,63.23,63.26,58684.0,53.2833,53.4345,53.1069,53.1321,58684.0
2018-12-07 15:00:00,63.27,63.35,63.09,63.35,54080.0,53.1405,53.2077,52.9893,53.2077,54080.0
2018-12-07 15:10:00,63.35,63.43,63.21,63.34,58111.0,53.2077,53.2749,53.0901,53.1993,58111.0
2018-12-07 15:20:00,63.35,63.5,63.27,63.43,104764.0,53.2077,53.3337,53.1405,53.2749,104764.0
2018-12-07 15:30:00,63.42,63.81,63.37,63.49,170161.0,53.2665,53.594,53.2245,53.3253,170161.0
2018-12-07 15:40:00,63.47,63.61,63.41,63.41,211957.0,53.3085,53.4261,53.2581,53.2581,211957.0
2018-12-07 15:50:00,63.42,63.61,63.41,63.44,417439.0,53.2665,53.4261,53.2581,53.2833,417439.0
2018-12-10 09:30:00,63.2,63.57,63.09,63.32,60978.0,53.0817,53.3925,52.9893,53.1825,60978.0
2018-12-10 09:40:00,63.34,63.43,62.85,62.88,28139.0,53.1993,53.2749,52.7877,52.8129,28139.0
2018-12-10 09:50:00,62.88,62.89,62.37,62.5,45500.0,52.8129,52.8213,52.3846,52.4938,45500.0
2018-12-10 10:00:00,62.51,62.82,62.45,62.75,134035.0,52.5022,52.7625,52.4518,52.7038,134035.0
2018-12-10 10:10:00,62.76,63.0,62.7,62.98,81698.0,52.7122,52.9137,52.6618,52.8969,81698.0
2018-12-10 10:20:00,63.02,63.08,62.78,62.82,31781.0,52.9305,52.9809,52.7289,52.7625,31781.0
2018-12-10 10:30:00,62.8,62.88,62.25,62.27,44590.0,52.7457,52.8129,52.2838,52.3006,44590.0
2018-12-10 10:40:00,62.26,62.51,62.2,62.48,66501.0,52.2922,52.5022,52.2418,52.477,66501.0
2018-12-10 10:50:00,62.48,62.54,62.23,62.31,115917.0,52.477,52.5274,52.267,52.3342,115917.0
2018-12-10 11:00:00,62.33,62.33,61.79,61.94,135607.0,52.351,52.351,51.8974,52.0234,135607.0
2018-12-10 11:10:00,61.93,62.14,61.91,62.08,99522.0,52.015,52.1914,51.9982,52.141,99522.0
2018-12-10 11:20:00,62.06,62.27,62.01,62.2,99498.0,52.1242,52.3006,52.0822,52.2418,99498.0
2018-12-10 11:30:00,62.21,62.43,62.13,62.41,70308.0,52.2502,52.435,52.183,52.4182,70308.0
2018-12-10 11:40:00,62.4,62.64,62.35,62.62,76505.0,52.4098,52.6114,52.3678,52.5946,76505.0
2018-12-10 11:50:00,62.62,62.71,62.46,62.53,81942.0,52.5946,52.6702,52.4602,52.519,81942.0
2018-12-10 12:00:00,62.52,62.58,62.38,62.56,83283.0,52.5106,52.561,52.393,52.5442,83283.0
2018-12-10 12:10:00,62.54,62.62,62.33,62.33,103305.0,52.5274,52.5946,52.351,52.351,103305.0
2018-12-10 12:20:00,62.33,62.57,62.32,62.53,80024.0,52.351,52.5526,52.3426,52.519,80024.0
2018-12-10 12:30:00,62.52,62.94,62.51,62.92,76199.0,52.5106,52.8633,52.5022,52.8465,76199.0
2018-12-10 12:40:00,62.94,63.19,62.93,63.11,101769.0,52.8633,53.0733,52.8549,53.0061,101769.0
2018-12-10 12:50:00,63.11,63.24,63.07,63.16,107766.0,53.0061,53.1153,52.9725,53.0481,107766.0
2018-12-10 13:00:00,63.16,63.23,63.07,63.17,70454.0,53.0481,53.1069,52.9725,53.0565,70454.0
2018-12-10 13:10:00,63.18,63.37,63.11,63.35,106770.0,53.0649,53.2245,53.0061,53.2077,106770.0
2018-12-10 13:20:00,63.35,63.38,63.21,63.28,104761.0,53.2077,53.2329,53.0901,53.1489,104761.0
2018-12-10 13:30:00,63.27,63.53,63.26,63.39,168125.0,53.1405,53.3589,53.1321,53.2413,168125.0
2018-12-10 13:40:00,63.39,63.48,63.32,63.48,53967.0,53.2413,53.3169,53.1825,53.3169,53967.0
2018-12-10 13:50:00,63.47,63.62,63.47,63.53,121045.0,53.3085,53.4345,53.3085,53.3589,121045.0
2018-12-10 14:00:00,63.53,63.68,63.46,63.65,108146.0,53.3589,53.4849,53.3001,53.4597,108146.0
2018-12-10 14:10:00,63.64,63.66,63.44,63.48,75863.0,53.4513,53.4681,53.2833,53.3169,75863.0
2018-12-10 14:20:00,63.48,63.71,63.4,63.66,90699.0,53.3169,53.5101,53.2497,53.4681,90699.0
2018-12-10 14:30:00,63.65,63.89,63.65,63.8,138202.0,53.4597,53.6612,53.4597,53.5856,138202.0
2018-12-10 14:40:00,63.81,63.88,63.7,63.75,106132.0,53.594,53.6528,53.5017,53.5437,106132.0
2018-12-10 14:50:00,63.75,63.89,63.58,63.65,119964.0,53.5437,53.6612,53.4009,53.4597,119964.0
2018-12-10 15:00:00,63.65,63.71,63.57,63.7,117488.0,53.4597,53.5101,53.3925,53.5017,117488.0
2018-12-10 15:10:00,63.71,63.75,63.53,63.59,124807.0,53.5101,53.5437,53.3589,53.4093,124807.0
2018-12-10 15:20:00,63.6,63.77,63.59,63.77,115401.0,53.4177,53.5605,53.4093,53.5605,115401.0
2018-12-10 15:30:00,63.77,64.13,63.77,64.05,222818.0,53.5605,53.8628,53.5605,53.7956,222818.0
2018-12-10 15:40:00,64.05,64.09,63.7,63.72,148490.0,53.7956,53.8292,53.5017,53.5185,148490.0
2018-12-10 15:50:00,63.72,63.78,63.64,63.64,218227.0,53.5185,53.5688,53.4513,53.4513,218227.0
2018-12-11 09:30:00,64.89,65.3,64.37,64.55,154880.0,54.5011,54.8455,54.0644,54.2156,154880.0
2018-12-11 09:40:00,64.56,64.69,64.35,64.64,50967.0,54.224,54.3332,54.0476,54.2912,50967.0
2018-12-11 09:50:00,64.66,64.66,64.44,64.55,34232.0,54.308,54.308,54.1232,54.2156,34232.0
2018-12-11 10:00:00,64.52,64.78,64.51,64.66,32281.0,54.1904,54.4088,54.182,54.308,32281.0
2018-12-11 10:10:00,64.63,64.68,64.51,64.56,66675.0,54.2828,54.3248,54.182,54.224,66675.0
2018-12-11 10:20:00,64.56,64.8,64.56,64.72,67546.0,54.224,54.4255,54.224,54.3584,67546.0
2018-12-11 10:30:00,64.72,64.81,64.46,64.67,43692.0,54.3584,54.4339,54.14,54.3164,43692.0
2018-12-11 10:40:00,64.68,64.76,64.42,64.47,47351.0,54.3248,54.392,54.1064,54.1484,47351.0
2018-12-11 10:50:00,64.46,64.51,64.36,64.45,41026.0,54.14,54.182,54.056,54.1316,41026.0
2018-12-11 11:00:00,64.44,64.45,64.28,64.42,29343.0,54.1232,54.1316,53.9888,54.1064,29343.0
2018-12-11 11:10:00,64.43,64.45,64.11,64.2,39260.0,54.1148,54.1316,53.846,53.9216,39260.0
2018-12-11 11:20:00,64.21,64.25,64.07,64.11,42888.0,53.93,53.9636,53.8124,53.846,42888.0
2018-12-11 11:30:00,64.1,64.11,63.89,64.03,37174.0,53.8376,53.846,53.6612,53.7788,37174.0
2018-12-11 11:40:00,64.02,64.03,63.75,63.77,82940.0,53.7704,53.7788,53.5437,53.5605,82940.0
2018-12-11 11:50:00,63.77,63.93,63.77,63.9,35211.0,53.5605,53.6948,53.5605,53.6696,35211.0
2018-12-11 12:00:00,63.89,63.9,63.42,63.45,54247.0,53.6612,53.6696,53.2665,53.2917,54247.0
2018-12-11 12:10:00,63.46,63.46,63.17,63.29,58988.0,53.3001,53.3001,53.0565,53.1573,58988.0
2018-12-11 12:20:00,63.28,63.51,63.25,63.27,52539.0,53.1489,53.3421,53.1237,53.1405,52539.0
2018-12-11 12:30:00,63.26,63.37,63.2,63.26,37887.0,53.1321,53.2245,53.0817,53.1321,37887.0
2018-12-11 12:40:00,63.27,63.44,63.24,63.32,32006.0,53.1405,53.2833,53.1153,53.1825,32006.0
2018-12-11 12:50:00,63.31,63.32,63.22,63.3,36848.0,53.1741,53.1825,53.0985,53.1657,36848.0
2018-12-11 13:00:00,63.29,63.33,63.2,63.28,45380.0,53.1573,53.1909,53.0817,53.1489,45380.0
2018-12-11 13:10:00,63.28,63.38,63.18,63.37,43698.0,53.1489,53.2329,53.0649,53.2245,43698.0
2018-12-11 13:20:00,63.37,63.49,63.36,63.36,36313.0,53.2245,53.3253,53.2161,53.2161,36313.0
2018-12-11 13:30:00,63.35,63.45,63.26,63.35,31669.0,53.2077,53.2917,53.1321,53.2077,31669.0
2018-12-11 13:40:00,63.35,63.35,63.09,63.13,30546.0,53.2077,53.2077,52.9893,53.0229,30546.0
2018-12-11 13:50:00,63.14,63.18,62.97,63.01,34255.0,53.0313,53.0649,52.8885,52.9221,34255.0
2018-12-11 14:00:00,63.01,63.17,62.99,63.06,40495.0,52.9221,53.0565,52.9053,52.9641,40495.0
2018-12-11 14:10:00,63.06,63.31,63.06,63.28,63478.0,52.9641,53.1741,52.9641,53.1489,63478.0
2018-12-11 14:20:00,63.27,63.62,63.24,63.61,50078.0,53.1405,53.4345,53.1153,53.4261,50078.0
2018-12-11 14:30:00,63.6,63.77,63.6,63.67,78332.0,53.4177,53.5605,53.4177,53.4765,78332.0
2018-12-11 14:40:00,63.68,63.92,63.65,63.68,48558.0,53.4849,53.6864,53.4597,53.4849,48558.0
2018-12-11 14:50:00,63.67,63.78,63.61,63.64,29207.0,53.4765,53.5688,53.4261,53.4513,29207.0
2018-12-11 15:00:00,63.64,63.75,63.5,63.75,42653.0,53.4513,53.5437,53.3337,53.5437,42653.0
2018-12-11 15:10:00,63.75,64.08,63.75,64.06,89406.0,53.5437,53.8208,53.5437,53.804,89406.0
2018-12-11 15:20:00,64.06,64.08,63.86,63.87,128399.0,53.804,53.8208,53.636,53.6444,128399.0
2018-12-11 15:30:00,63.87,64.17,63.87,63.93,140057.0,53.6444,53.8964,53.6444,53.6948,140057.0
2018-12-11 15:40:00,63.91,63.96,63.74,63.74,152309.0,53.678,53.72,53.5353,53.5353,152309.0
2018-12-11 15:50:00,63.74,63.78,63.46,63.5,465225.0,53.5353,53.5688,53.3001,53.3337,465225.0
2018-12-12 09:30:00,64.42,65.08,64.37,64.84,275523.0,54.1064,54.6607,54.0644,54.4591,275523.0
2018-12-12 09:40:00,64.85,65.15,64.33,64.42,98809.0,54.4675,54.7195,54.0308,54.1064,98809.0
2018-12-12 09:50:00,64.43,64.94,64.19,64.72,155954.0,54.1148,54.5431,53.9132,54.3584,155954.0
2018-12-12 10:00:00,64.72,64.94,64.52,64.9,58838.0,54.3584,54.5431,54.1904,54.5095,58838.0
2018-12-12 10:10:00,64.91,65.16,64.78,65.03,73214.0,54.5179,54.7279,54.4088,54.6187,73214.0
2018-12-12 10:20:00,65.03,65.11,64.57,64.6,81775.0,54.6187,54.6859,54.2324,54.2576,81775.0
2018-12-12 10:30:00,64.63,64.74,64.25,64.29,64779.0,54.2828,54.3752,53.9636,53.9972,64779.0
2018-12-12 10:40:00,64.26,64.38,64.22,64.29,41862.0,53.972,54.0728,53.9384,53.9972,41862.0
2018-12-12 10:50:00,64.3,64.4,64.09,64.29,82624.0,54.0056,54.0896,53.8292,53.9972,82624.0
2018-12-12 11:00:00,64.3,64.41,64.22,64.26,24762.0,54.0056,54.098,53.9384,53.972,24762.0
2018-12-12 11:10:00,64.23,64.25,64.06,64.14,29748.0,53.9468,53.9636,53.804,53.8712,29748.0
2018-12-12 11:20:00,64.16,64.41,64.08,64.29,45885.0,53.888,54.098,53.8208,53.9972,45885.0
2018-12-12 11:30:00,64.28,64.34,64.04,64.16,100011.0,53.9888,54.0392,53.7872,53.888,100011.0
2018-12-12 11:40:00,64.16,64.35,64.15,64.35,25122.0,53.888,54.0476,53.8796,54.0476,25122.0
2018-12-12 11:50:00,64.36,64.38,64.21,64.35,42158.0,54.056,54.0728,53.93,54.0476,42158.0
2018-12-12 12:00:00,64.38,64.45,64.26,64.31,45197.0,54.0728,54.1316,53.972,54.014,45197.0
2018-12-12 12:10:00,64.33,64.41,64.32,64.34,28277.0,54.0308,54.098,54.0224,54.0392,28277.0
2018-12-12 12:20:00,64.34,64.38,64.26,64.38,27425.0,54.0392,54.0728,53.972,54.0728,27425.0
2018-12-12 12:30:00,64.39,64.43,64.32,64.39,34064.0,54.0812,54.1148,54.0224,54.0812,34064.0
2018-12-12 12:40:00,64.39,64.52,64.38,64.51,27021.0,54.0812,54.1904,54.0728,54.182,27021.0
2018-12-12 12:50:00,64.52,64.69,64.52,64.65,35927.0,54.1904,54.3332,54.1904,54.2996,35927.0
2018-12-12 13:00:00,64.66,64.8,64.63,64.77,48442.0,54.308,54.4255,54.2828,54.4004,48442.0
2018-12-12 13:10:00,64.78,64.87,64.72,64.73,48888.0,54.4088,54.4843,54.3584,54.3668,48888.0
2018-12-12 13:20:00,64.74,64.8,64.7,64.78,29791.0,54.3752,54.4255,54.3416,54.4088,29791.0
2018-12-12 13:30:00,64.79,64.8,64.51,64.58,45136.0,54.4171,54.4255,54.182,54.2408,45136.0
2018-12-12 13:40:00,64.6,64.73,64.56,64.66,47077.0,54.2576,54.3668,54.224,54.308,47077.0
2018-12-12 13:50:00,64.66,64.75,64.53,64.67,32684.0,54.308,54.3836,54.1988,54.3164,32684.0
2018-12-12 14:00:00,64.7,64.74,64.44,64.49,52737.0,54.3416,54.3752,54.1232,54.1652,52737.0
2018-12-12 14:10:00,64.48,64.54,64.37,64.54,66418.0,54.1568,54.2072,54.0644,54.2072,66418.0
2018-12-12 14:20:00,64.55,64.68,64.35,64.4,52333.0,54.2156,54.3248,54.0476,54.0896,52333.0
2018-12-12 14:30:00,64.39,64.51,64.24,64.5,71366.0,54.0812,54.182,53.9552,54.1736,71366.0
2018-12-12 14:40:00,64.5,64.5,64.23,64.25,53617.0,54.1736,54.1736,53.9468,53.9636,53617.0
2018-12-12 14:50:00,64.23,64.6,64.17,64.52,53438.0,53.9468,54.2576,53.8964,54.1904,53438.0
2018-12-12 15:00:00,64.51,64.55,64.33,64.48,52030.0,54.182,54.2156,54.0308,54.1568,52030.0
2018-12-12 15:10:00,64.49,64.56,64.32,64.37,82308.0,54.1652,54.224,54.0224,54.0644,82308.0
2018-12-12 15:20:00,64.37,64.54,64.35,64.39,89301.0,54.0644,54.2072,54.0476,54.0812,89301.0
2018-12-12 15:30:00,64.4,64.5,64.34,64.47,77430.0,54.0896,54.1736,54.0392,54.1484,77430.0
2018-12-12 15:40:00,64.48,64.53,64.33,64.35,156130.0,54.1568,54.1988,54.0308,54.0476,156130.0
2018-12-12 15:50:00,64.35,64.35,63.98,64.07,269771.0,54.0476,54.0476,53.7368,53.8124,269771.0
2018-12-13 09:30:00,64.01,64.31,63.87,63.92,128400.0,53.762,54.014,53.6444,53.6864,128400.0
2018-12-13 09:40:00,63.91,64.16,63.88,63.94,44490.0,53.678,53.888,53.6528,53.7032,44490.0
2018-12-13 09:50:00,63.9,64.0,63.66,63.67,84416.0,53.6696,53.7536,53.4681,53.4765,84416.0
2018-12-13 10:00:00,63.71,63.74,63.54,63.7,84452.0,53.5101,53.5353,53.3673,53.5017,84452.0
2018-12-13 10:10:00,63.66,63.84,63.6,63.61,65774.0,53.4681,53.6192,53.4177,53.4261,65774.0
2018-12-13 10:20:00,63.59,63.59,63.29,63.34,67310.0,53.4093,53.4093,53.1573,53.1993,67310.0
2018-12-13 10:30:00,63.34,63.46,63.25,63.33,27744.0,53.1993,53.3001,53.1237,53.1909,27744.0
2018-12-13 10:40:00,63.31,63.31,62.99,63.07,40342.0,53.1741,53.1741,52.9053,52.9725,40342.0
2018-12-13 10:50:00,63.07,63.35,62.99,63.18,49748.0,52.9725,53.2077,52.9053,53.0649,49748.0
2018-12-13 11:00:00,63.22,63.31,63.03,63.22,41861.0,53.0985,53.1741,52.9389,53.0985,41861.0
2018-12-13 11:10:00,63.22,63.26,63.03,63.08,75126.0,53.0985,53.1321,52.9389,52.9809,75126.0
2018-12-13 11:20:00,63.08,63.15,62.99,63.09,30298.0,52.9809,53.0397,52.9053,52.9893,30298.0
2018-12-13 11:30:00,63.09,63.28,63.02,63.09,37807.0,52.9893,53.1489,52.9305,52.9893,37807.0
2018-12-13 11:40:00,63.07,63.26,63.0,63.01,41791.0,52.9725,53.1321,52.9137,52.9221,41791.0
2018-12-13 11:50:00,63.02,63.02,62.66,62.67,50820.0,52.9305,52.9305,52.6282,52.6366,50820.0
2018-12-13 12:00:00,62.66,62.72,62.55,62.71,38045.0,52.6282,52.6786,52.5358,52.6702,38045.0
2018-12-13 12:10:00,62.71,62.84,62.62,62.81,34741.0,52.6702,52.7793,52.5946,52.7541,34741.0
2018-12-13 12:20:00,62.8,62.83,62.66,62.68,24217.0,52.7457,52.7709,52.6282,52.645,24217.0
2018-12-13 12:30:00,62.67,62.94,62.67,62.93,31909.0,52.6366,52.8633,52.6366,52.8549,31909.0
2018-12-13 12:40:00,62.94,63.02,62.89,62.93,30684.0,52.8633,52.9305,52.8213,52.8549,30684.0
2018-12-13 12:50:00,62.93,62.98,62.86,62.93,39342.0,52.8549,52.8969,52.7961,52.8549,39342.0
2018-12-13 13:00:00,62.92,62.97,62.7,62.81,40505.0,52.8465,52.8885,52.6618,52.7541,40505.0
2018-12-13 13:10:00,62.81,62.87,62.74,62.75,36602.0,52.7541,52.8045,52.6954,52.7038,36602.0
2018-12-13 13:20:00,62.76,62.81,62.6,62.73,46661.0,52.7122,52.7541,52.5778,52.687,46661.0
2018-12-13 13:30:00,62.73,63.03,62.73,63.02,27326.0,52.687,52.9389,52.687,52.9305,27326.0
2018-12-13 13:40:00,63.04,63.11,63.0,63.01,36287.0,52.9473,53.0061,52.9137,52.9221,36287.0
2018-12-13 13:50:00,63.0,63.02,62.77,62.81,35705.0,52.9137,52.9305,52.7206,52.7541,35705.0
2018-12-13 14:00:00,62.82,62.85,62.66,62.79,51709.0,52.7625,52.7877,52.6282,52.7373,51709.0
2018-12-13 14:10:00,62.78,63.0,62.76,62.99,43586.0,52.7289,52.9137,52.7122,52.9053,43586.0
2018-12-13 14:20:00,62.97,63.0,62.87,62.98,40940.0,52.8885,52.9137,52.8045,52.8969,40940.0
2018-12-13 14:30:00,62.97,63.0,62.89,62.98,47691.0,52.8885,52.9137,52.8213,52.8969,47691.0
2018-12-13 14:40:00,62.98,63.07,62.98,63.03,46941.0,52.8969,52.9725,52.8969,52.9389,46941.0
2018-12-13 14:50:00,63.03,63.21,63.02,63.15,58851.0,52.9389,53.0901,52.9305,53.0397,58851.0
2018-12-13 15:00:00,63.15,63.18,63.02,63.02,69788.0,53.0397,53.0649,52.9305,52.9305,69788.0
2018-12-13 15:10:00,63.02,63.18,62.98,63.15,58492.0,52.9305,53.0649,52.8969,53.0397,58492.0
2018-12-13 15:20:00,63.15,63.21,63.06,63.09,53342.0,53.0397,53.0901,52.9641,52.9893,53342.0
2018-12-13 15:30:00,63.09,63.22,63.07,63.13,113192.0,52.9893,53.0985,52.9725,53.0229,113192.0
2018-12-13 15:40:00,63.12,63.29,63.11,63.16,131879.0,53.0145,53.1573,53.0061,53.0481,131879.0
2018-12-13 15:50:00,63.16,63.27,63.13,63.15,297987.0,53.0481,53.1405,53.0229,53.0397,297987.0
2018-12-14 09:30:00,62.43,62.75,62.25,62.58,74748.0,52.435,52.7038,52.2838,52.561,74748.0
2018-12-14 09:40:00,62.58,62.82,62.58,62.75,37572.0,52.561,52.7625,52.561,52.7038,37572.0
2018-12-14 09:50:00,62.76,62.84,62.62,62.65,46677.0,52.7122,52.7793,52.5946,52.6198,46677.0
2018-12-14 10:00:00,62.65,62.66,62.44,62.64,60224.0,52.6198,52.6282,52.4434,52.6114,60224.0
2018-12-14 10:10:00,62.62,62.62,62.41,62.42,61135.0,52.5946,52.5946,52.4182,52.4266,61135.0
2018-12-14 10:20:00,62.42,62.45,62.2,62.22,52327.0,52.4266,52.4518,52.2418,52.2586,52327.0
2018-12-14 10:30:00,62.22,62.22,62.02,62.18,69456.0,52.2586,52.2586,52.0906,52.225,69456.0
2018-12-14 10:40:00,62.18,62.4,62.16,62.32,52728.0,52.225,52.4098,52.2082,52.3426,52728.0
2018-12-14 10:50:00,62.32,62.43,62.23,62.26,62513.0,52.3426,52.435,52.267,52.2922,62513.0
2018-12-14 11:00:00,62.24,62.38,62.2,62.2,47079.0,52.2754,52.393,52.2418,52.2418,47079.0
2018-12-14 11:10:00,62.2,62.22,62.03,62.07,37775.0,52.2418,52.2586,52.099,52.1326,37775.0
2018-12-14 11:20:00,62.07,62.15,61.84,62.07,49894.0,52.1326,52.1998,51.9394,52.1326,49894.0
2018-12-14 11:30:00,62.06,62.15,61.98,62.08,27353.0,52.1242,52.1998,52.057,52.141,27353.0
2018-12-14 11:40:00,62.09,62.14,61.93,61.97,82966.0,52.1494,52.1914,52.015,52.0486,82966.0
2018-12-14 11:50:00,61.97,62.09,61.84,62.01,51433.0,52.0486,52.1494,51.9394,52.0822,51433.0
2018-12-14 12:00:00,62.03,62.1,62.0,62.06,39770.0,52.099,52.1578,52.0738,52.1242,39770.0
2018-12-14 12:10:00,62.05,62.19,61.99,62.15,80178.0,52.1158,52.2334,52.0654,52.1998,80178.0
2018-12-14 12:20:00,62.14,62.16,62.04,62.08,31528.0,52.1914,52.2082,52.1074,52.141,31528.0
2018-12-14 12:30:00,62.05,62.24,62.05,62.06,35854.0,52.1158,52.2754,52.1158,52.1242,35854.0
2018-12-14 12:40:00,62.06,62.06,61.85,61.92,36095.0,52.1242,52.1242,51.9478,52.0066,36095.0
2018-12-14 12:50:00,61.93,62.06,61.92,62.01,17526.0,52.015,52.1242,52.0066,52.0822,17526.0
2018-12-14 13:00:00,62.0,62.12,61.94,62.11,31886.0,52.0738,52.1746,52.0234,52.1662,31886.0
2018-12-14 13:10:00,62.13,62.27,62.09,62.24,47508.0,52.183,52.3006,52.1494,52.2754,47508.0
2018-12-14 13:20:00,62.24,62.26,62.05,62.18,34649.0,52.2754,52.2922,52.1158,52.225,34649.0
2018-12-14 13:30:00,62.15,62.15,61.86,61.94,51933.0,52.1998,52.1998,51.9562,52.0234,51933.0
2018-12-14 13:40:00,61.92,62.03,61.91,61.96,54038.0,52.0066,52.099,51.9982,52.0402,54038.0
2018-12-14 13:50:00,61.95,62.0,61.9,61.94,89171.0,52.0318,52.0738,51.9898,52.0234,89171.0
2018-12-14 14:00:00,61.95,62.05,61.88,62.01,33468.0,52.0318,52.1158,51.973,52.0822,33468.0
2018-12-14 14:10:00,62.01,62.17,61.95,62.12,62355.0,52.0822,52.2166,52.0318,52.1746,62355.0
2018-12-14 14:20:00,62.11,62.22,62.04,62.09,19949.0,52.1662,52.2586,52.1074,52.1494,19949.0
2018-12-14 14:30:00,62.09,62.11,61.93,61.94,32750.0,52.1494,52.1662,52.015,52.0234,32750.0
2018-12-14 14:40:00,61.94,62.07,61.93,61.98,29121.0,52.0234,52.1326,52.015,52.057,29121.0
2018-12-14 14:50:00,61.99,62.14,61.94,62.07,33364.0,52.0654,52.1914,52.0234,52.1326,33364.0
2018-12-14 15:00:00,62.07,62.12,61.97,61.98,41004.0,52.1326,52.1746,52.0486,52.057,41004.0
2018-12-14 15:10:00,62.01,62.16,61.99,62.09,66789.0,52.0822,52.2082,52.0654,52.1494,66789.0
2018-12-14 15:20:00,62.08,62.08,61.97,61.97,39586.0,52.141,52.141,52.0486,52.0486,39586.0
2018-12-14 15:30:00,61.97,61.97,61.77,61.89,77670.0,52.0486,52.0486,51.8806,51.9814,77670.0
2018-12-14 15:40:00,61.88,61.97,61.86,61.95,124917.0,51.973,52.0486,51.9562,52.0318,124917.0
2018-12-14 15:50:00,61.96,62.09,61.9,62.01,231558.0,52.0402,52.1494,51.9898,52.0822,231558.0
2018-12-17 09:30:00,61.89,61.98,61.44,61.47,63811.0,51.9814,52.057,51.6035,51.6287,63811.0
2018-12-17 09:40:00,61.51,61.61,61.03,61.05,102720.0,51.6623,51.7463,51.2591,51.2759,102720.0
2018-12-17 09:50:00,61.04,61.38,60.88,61.37,125363.0,51.2675,51.5531,51.1331,51.5447,125363.0
2018-12-17 10:00:00,61.35,61.57,61.3,61.47,85992.0,51.5279,51.7127,51.4859,51.6287,85992.0
2018-12-17 10:10:00,61.48,61.75,61.43,61.61,44978.0,51.6371,51.8639,51.5951,51.7463,44978.0
2018-12-17 10:20:00,61.6,61.67,61.43,61.53,71413.0,51.7379,51.7967,51.5951,51.6791,71413.0
2018-12-17 10:30:00,61.52,61.63,61.42,61.46,41062.0,51.6707,51.7631,51.5867,51.6203,41062.0
2018-12-17 10:40:00,61.45,61.76,61.42,61.74,62564.0,51.6119,51.8723,51.5867,51.8555,62564.0
2018-12-17 10:50:00,61.75,61.94,61.72,61.94,29647.0,51.8639,52.0234,51.8387,52.0234,29647.0
2018-12-17 11:00:00,61.93,62.09,61.88,62.07,54238.0,52.015,52.1494,51.973,52.1326,54238.0
2018-12-17 11:10:00,62.1,62.1,61.87,61.87,31039.0,52.1578,52.1578,51.9646,51.9646,31039.0
2018-12-17 11:20:00,61.87,61.96,61.8,61.8,43521.0,51.9646,52.0402,51.9058,51.9058,43521.0
2018-12-17 11:30:00,61.81,61.93,61.74,61.91,39558.0,51.9142,52.015,51.8555,51.9982,39558.0
2018-12-17 11:40:00,61.92,61.92,61.75,61.92,28794.0,52.0066,52.0066,51.8639,52.0066,28794.0
2018-12-17 11:50:00,61.92,61.99,61.91,61.95,37205.0,52.0066,52.0654,51.9982,52.0318,37205.0
2018-12-17 12:00:00,61.95,62.04,61.9,61.92,47068.0,52.0318,52.1074,51.9898,52.0066,47068.0
2018-12-17 12:10:00,61.91,61.91,61.76,61.84,33682.0,51.9982,51.9982,51.8723,51.9394,33682.0
2018-12-17 12:20:00,61.83,61.89,61.77,61.81,30033.0,51.931,51.9814,51.8806,51.9142,30033.0
2018-12-17 12:30:00,61.8,61.8,61.6,61.63,57280.0,51.9058,51.9058,51.7379,51.7631,57280.0
2018-12-17 12:40:00,61.62,61.69,61.55,61.65,36294.0,51.7547,51.8135,51.6959,51.7799,36294.0
2018-12-17 12:50:00,61.65,61.68,61.4,61.41,38802.0,51.7799,51.8051,51.5699,51.5783,38802.0
2018-12-17 13:00:00,61.4,61.64,61.32,61.6,46267.0,51.5699,51.7715,51.5027,51.7379,46267.0
2018-12-17 13:10:00,61.59,61.68,61.58,61.63,20794.0,51.7295,51.8051,51.7211,51.7631,20794.0
2018-12-17 13:20:00,61.63,61.72,61.51,61.67,33536.0,51.7631,51.8387,51.6623,51.7967,33536.0
2018-12-17 13:30:00,61.66,61.73,61.42,61.5,52070.0,51.7883,51.8471,51.5867,51.6539,52070.0
2018-12-17 13:40:00,61.53,61.68,61.5,61.58,31700.0,51.6791,51.8051,51.6539,51.7211,31700.0
2018-12-17 13:50:00,61.59,61.66,61.51,61.52,48663.0,51.7295,51.7883,51.6623,51.6707,48663.0
2018-12-17 14:00:00,61.49,61.55,61.4,61.49,41860.0,51.6455,51.6959,51.5699,51.6455,41860.0
2018-12-17 14:10:00,61.49,61.53,61.44,61.5,29370.0,51.6455,51.6791,51.6035,51.6539,29370.0
2018-12-17 14:20:00,61.49,61.63,61.41,61.43,36702.0,51.6455,51.7631,51.5783,51.5951,36702.0
2018-12-17 14:30:00,61.42,61.47,61.36,61.39,29036.0,51.5867,51.6287,51.5363,51.5615,29036.0
2018-12-17 14:40:00,61.4,61.55,61.39,61.5,34203.0,51.5699,51.6959,51.5615,51.6539,34203.0
2018-12-17 14:50:00,61.49,61.5,61.33,61.36,38222.0,51.6455,51.6539,51.5111,51.5363,38222.0
2018-12-17 15:00:00,61.38,61.39,61.17,61.17,112054.0,51.5531,51.5615,51.3767,51.3767,112054.0
2018-12-17 15:10:00,61.16,61.4,61.13,61.15,104962.0,51.3683,51.5699,51.3431,51.3599,104962.0
2018-12-17 15:20:00,61.15,61.18,60.92,60.99,78089.0,51.3599,51.3851,51.1667,51.2255,78089.0
2018-12-17 15:30:00,61.0,61.02,60.87,60.96,102405.0,51.2339,51.2507,51.1247,51.2003,102405.0
2018-12-17 15:40:00,60.95,61.09,60.79,60.88,185930.0,51.1919,51.3095,51.0575,51.1331,185930.0
2018-12-17 15:50:00,60.88,61.18,60.87,61.08,299063.0,51.1331,51.3851,51.1247,51.3011,299063.0
2018-12-18 09:30:00,61.39,61.72,61.14,61.32,121493.0,51.5615,51.8387,51.3515,51.5027,121493.0
2018-12-18 09:40:00,61.28,61.84,61.27,61.83,65546.0,51.4691,51.9394,51.4607,51.931,65546.0
2018-12-18 09:50:00,61.85,61.92,61.72,61.74,63193.0,51.9478,52.0066,51.8387,51.8555,63193.0
2018-12-18 10:00:00,61.77,61.78,61.56,61.7,36688.0,51.8806,51.889,51.7043,51.8219,36688.0
2018-12-18 10:10:00,61.73,61.75,61.58,61.67,42129.0,51.8471,51.8639,51.7211,51.7967,42129.0
2018-12-18 10:20:00,61.66,61.7,61.47,61.59,62921.0,51.7883,51.8219,51.6287,51.7295,62921.0
2018-12-18 10:30:00,61.59,61.61,61.36,61.41,48245.0,51.7295,51.7463,51.5363,51.5783,48245.0
2018-12-18 10:40:00,61.41,61.42,61.09,61.25,51376.0,51.5783,51.5867,51.3095,51.4439,51376.0
2018-12-18 10:50:00,61.27,61.38,61.23,61.29,60448.0,51.4607,51.5531,51.4271,51.4775,60448.0
2018-12-18 11:00:00,61.3,61.46,61.29,61.3,51670.0,51.4859,51.6203,51.4775,51.4859,51670.0
2018-12-18 11:10:00,61.31,61.41,61.23,61.25,36899.0,51.4943,51.5783,51.4271,51.4439,36899.0
2018-12-18 11:20:00,61.25,61.25,61.1,61.23,57073.0,51.4439,51.4439,51.3179,51.4271,57073.0
2018-12-18 11:30:00,61.23,61.33,61.15,61.32,77087.0,51.4271,51.5111,51.3599,51.5027,77087.0
2018-12-18 11:40:00,61.32,61.48,61.23,61.47,39453.0,51.5027,51.6371,51.4271,51.6287,39453.0
2018-12-18 11:50:00,61.47,61.51,61.36,61.41,73262.0,51.6287,51.6623,51.5363,51.5783,73262.0
2018-12-18 12:00:00,61.42,61.63,61.37,61.63,45917.0,51.5867,51.7631,51.5447,51.7631,45917.0
2018-12-18 12:10:00,61.64,61.74,61.59,61.73,31108.0,51.7715,51.8555,51.7295,51.8471,31108.0
2018-12-18 12:20:00,61.72,61.72,61.5,61.52,40502.0,51.8387,51.8387,51.6539,51.6707,40502.0
2018-12-18 12:30:00,61.52,61.63,61.45,61.51,28740.0,51.6707,51.7631,51.6119,51.6623,28740.0
2018-12-18 12:40:00,61.53,61.58,61.4,61.47,36930.0,51.6791,51.7211,51.5699,51.6287,36930.0
2018-12-18 12:50:00,61.47,61.73,61.45,61.64,44852.0,51.6287,51.8471,51.6119,51.7715,44852.0
2018-12-18 13:00:00,61.63,61.68,61.57,61.64,41358.0,51.7631,51.8051,51.7127,51.7715,41358.0
2018-12-18 13:10:00,61.66,61.68,61.49,61.53,47129.0,51.7883,51.8051,51.6455,51.6791,47129.0
2018-12-18 13:20:00,61.51,61.6,61.44,61.49,40164.0,51.6623,51.7379,51.6035,51.6455,40164.0
2018-12-18 13:30:00,61.48,61.51,61.39,61.4,32759.0,51.6371,51.6623,51.5615,51.5699,32759.0
2018-12-18 13:40:00,61.42,61.45,61.31,61.37,45546.0,51.5867,51.6119,51.4943,51.5447,45546.0
2018-12-18 13:50:00,61.36,61.37,61.1,61.19,36448.0,51.5363,51.5447,51.3179,51.3935,36448.0
2018-12-18 14:00:00,61.2,61.24,61.09,61.2,56922.0,51.4019,51.4355,51.3095,51.4019,56922.0
2018-12-18 14:10:00,61.2,61.24,60.98,61.04,47344.0,51.4019,51.4355,51.2171,51.2675,47344.0
2018-12-18 14:20:00,61.04,61.18,61.03,61.13,35992.0,51.2675,51.3851,51.2591,51.3431,35992.0
2018-12-18 14:30:00,61.14,61.14,60.91,61.01,48496.0,51.3515,51.3515,51.1583,51.2423,48496.0
2018-12-18 14:40:00,61.02,61.05,60.65,60.8,60900.0,51.2507,51.2759,50.94,51.0659,60900.0
2018-12-18 14:50:00,60.8,60.82,60.59,60.59,58749.0,51.0659,51.0827,50.8896,50.8896,58749.0
2018-12-18 15:00:00,60.59,60.71,60.46,60.6,81888.0,50.8896,50.9904,50.7804,50.898,81888.0
2018-12-18 15:10:00,60.58,61.0,60.57,60.94,107158.0,50.8812,51.2339,50.8728,51.1835,107158.0
2018-12-18 15:20:00,60.94,60.95,60.74,60.89,122868.0,51.1835,51.1919,51.0156,51.1415,122868.0
2018-12-18 15:30:00,60.91,61.1,60.91,61.03,192516.0,51.1583,51.3179,51.1583,51.2591,192516.0
2018-12-18 15:40:00,61.02,61.47,61.0,61.43,121653.0,51.2507,51.6287,51.2339,51.5951,121653.0
2018-12-18 15:50:00,61.43,61.44,61.06,61.1,382812.0,51.5951,51.6035,51.2843,51.3179,382812.0
2018-12-19 09:30:00,61.28,61.76,61.0,61.42,90309.0,51.4691,51.8723,51.2339,51.5867,90309.0
2018-12-19 09:40:00,61.45,61.61,61.41,61.51,41039.0,51.6119,51.7463,51.5783,51.6623,41039.0
2018-12-19 09:50:00,61.49,61.77,61.47,61.62,60864.0,51.6455,51.8806,51.6287,51.7547,60864.0
2018-12-19 10:00:00,61.64,61.75,61.6,61.62,36492.0,51.7715,51.8639,51.7379,51.7547,36492.0
2018-12-19 10:10:00,61.61,61.73,61.59,61.66,46132.0,51.7463,51.8471,51.7295,51.7883,46132.0
2018-12-19 10:20:00,61.68,61.72,61.61,61.68,45971.0,51.8051,51.8387,51.7463,51.8051,45971.0
2018-12-19 10:30:00,61.69,61.81,61.68,61.8,48101.0,51.8135,51.9142,51.8051,51.9058,48101.0
2018-12-19 10:40:00,61.79,61.88,61.61,61.65,59008.0,51.8974,51.973,51.7463,51.7799,59008.0
2018-12-19 10:50:00,61.66,61.92,61.65,61.92,26251.0,51.7883,52.0066,51.7799,52.0066,26251.0
2018-12-19 11:00:00,61.91,62.09,61.86,62.02,36261.0,51.9982,52.1494,51.9562,52.0906,36261.0
2018-12-19 11:10:00,62.03,62.03,61.77,61.83,34233.0,52.099,52.099,51.8806,51.931,34233.0
2018-12-19 11:20:00,61.82,61.89,61.81,61.85,25951.0,51.9226,51.9814,51.9142,51.9478,25951.0
2018-12-19 11:30:00,61.83,61.85,61.71,61.72,39127.0,51.931,51.9478,51.8303,51.8387,39127.0
2018-12-19 11:40:00,61.71,61.84,61.68,61.84,32064.0,51.8303,51.9394,51.8051,51.9394,32064.0
2018-12-19 11:50:00,61.83,61.97,61.83,61.96,25480.0,51.931,52.0486,51.931,52.0402,25480.0
2018-12-19 12:00:00,61.96,62.2,61.95,62.19,26395.0,52.0402,52.2418,52.0318,52.2334,26395.0
2018-12-19 12:10:00,62.17,62.24,62.12,62.24,39533.0,52.2166,52.2754,52.1746,52.2754,39533.0
2018-12-19 12:20:00,62.26,62.39,62.22,62.29,43907.0,52.2922,52.4014,52.2586,52.3174,43907.0
2018-12-19 12:30:00,62.27,62.36,62.25,62.36,28131.0,52.3006,52.3762,52.2838,52.3762,28131.0
2018-12-19 12:40:00,62.37,62.39,62.29,62.31,32719.0,52.3846,52.4014,52.3174,52.3342,32719.0
2018-12-19 12:50:00,62.31,62.32,62.17,62.19,36516.0,52.3342,52.3426,52.2166,52.2334,36516.0
2018-12-19 13:00:00,62.18,62.22,62.03,62.06,28746.0,52.225,52.2586,52.099,52.1242,28746.0
2018-12-19 13:10:00,62.07,62.12,61.98,62.08,48762.0,52.1326,52.1746,52.057,52.141,48762.0
2018-12-19 13:20:00,62.09,62.1,61.94,62.1,42697.0,52.1494,52.1578,52.0234,52.1578,42697.0
2018-12-19 13:30:00,62.09,62.21,62.08,62.19,38422.0,52.1494,52.2502,52.141,52.2334,38422.0
2018-12-19 13:40:00,62.19,62.47,62.19,62.42,88616.0,52.2334,52.4686,52.2334,52.4266,88616.0
2018-12-19 13:50:00,62.41,62.71,62.38,62.71,49421.0,52.4182,52.6702,52.393,52.6702,49421.0
2018-12-19 14:00:00,62.88,62.89,61.84,61.98,249435.0,52.8129,52.8213,51.9394,52.057,249435.0
2018-12-19 14:10:00,61.99,62.14,61.67,62.08,113813.0,52.0654,52.1914,51.7967,52.141,113813.0
2018-12-19 14:20:00,62.03,62.26,61.91,62.19,55850.0,52.099,52.2922,51.9982,52.2334,55850.0
2018-12-19 14:30:00,62.2,62.39,62.09,62.17,51100.0,52.2418,52.4014,52.1494,52.2166,51100.0
2018-12-19 14:40:00,62.14,62.15,61.5,61.71,95349.0,52.1914,52.1998,51.6539,51.8303,95349.0
2018-12-19 14:50:00,61.72,61.72,61.13,61.28,92458.0,51.8387,51.8387,51.3431,51.4691,92458.0
2018-12-19 15:00:00,61.29,61.29,60.55,60.87,103592.0,51.4775,51.4775,50.856,51.1247,103592.0
2018-12-19 15:10:00,60.88,61.11,60.7,60.88,107973.0,51.1331,51.3263,50.982,51.1331,107973.0
2018-12-19 15:20:00,60.85,61.16,60.67,60.79,100878.0,51.1079,51.3683,50.9568,51.0575,100878.0
2018-12-19 15:30:00,60.79,61.08,60.77,60.96,107147.0,51.0575,51.3011,51.0407,51.2003,107147.0
2018-12-19 15:40:00,60.95,61.06,60.66,61.04,161379.0,51.1919,51.2843,50.9484,51.2675,161379.0
2018-12-19 15:50:00,61.03,61.11,60.86,60.87,326846.0,51.2591,51.3263,51.1163,51.1247,326846.0
2018-12-20 09:30:00,60.27,60.76,60.14,60.54,85925.0,50.6208,51.0324,50.5116,50.8476,85925.0
2018-12-20 09:40:00,60.48,60.52,60.14,60.14,26955.0,50.7972,50.8308,50.5116,50.5116,26955.0
2018-12-20 09:50:00,60.25,60.45,60.15,60.39,37529.0,50.604,50.772,50.52,50.7216,37529.0
2018-12-20 10:00:00,60.4,60.65,60.28,60.61,20201.0,50.73,50.94,50.6292,50.9064,20201.0
2018-12-20 10:10:00,60.6,60.61,60.42,60.47,30518.0,50.898,50.9064,50.7468,50.7888,30518.0
2018-12-20 10:20:00,60.44,60.55,60.37,60.4,32675.0,50.7636,50.856,50.7048,50.73,32675.0
2018-12-20 10:30:00,60.41,60.71,60.41,60.65,25959.0,50.7384,50.9904,50.7384,50.94,25959.0
2018-12-20 10:40:00,60.63,60.78,60.58,60.63,46645.0,50.9232,51.0491,50.8812,50.9232,46645.0
2018-12-20 10:50:00,60.6,60.77,60.52,60.72,34265.0,50.898,51.0407,50.8308,50.9988,34265.0
2018-12-20 11:00:00,60.71,60.77,60.58,60.62,30665.0,50.9904,51.0407,50.8812,50.9148,30665.0
2018-12-20 11:10:00,60.62,60.71,60.57,60.65,25728.0,50.9148,50.9904,50.8728,50.94,25728.0
2018-12-20 11:20:00,60.66,60.68,60.46,60.5,69836.0,50.9484,50.9652,50.7804,50.814,69836.0
2018-12-20 11:30:00,60.51,60.55,60.34,60.36,33419.0,50.8224,50.856,50.6796,50.6964,33419.0
2018-12-20 11:40:00,60.37,60.43,60.12,60.12,47286.0,50.7048,50.7552,50.4948,50.4948,47286.0
2018-12-20 11:50:00,60.14,60.38,59.92,60.08,91819.0,50.5116,50.7132,50.3268,50.4612,91819.0
2018-12-20 12:00:00,60.11,60.29,60.1,60.18,47238.0,50.4864,50.6376,50.478,50.5452,47238.0
2018-12-20 12:10:00,60.19,60.28,59.83,60.11,124871.0,50.5536,50.6292,50.2512,50.4864,124871.0
2018-12-20 12:20:00,60.11,60.47,60.03,60.45,89983.0,50.4864,50.7888,50.4192,50.772,89983.0
2018-12-20 12:30:00,60.45,60.48,60.21,60.25,43018.0,50.772,50.7972,50.5704,50.604,43018.0
2018-12-20 12:40:00,60.27,60.32,60.11,60.14,67307.0,50.6208,50.6628,50.4864,50.5116,67307.0
2018-12-20 12:50:00,60.15,60.22,59.86,60.05,114264.0,50.52,50.5788,50.2764,50.436,114264.0
2018-12-20 13:00:00,60.05,60.13,59.86,59.89,78884.0,50.436,50.5032,50.2764,50.3016,78884.0
2018-12-20 13:10:00,59.88,60.16,59.81,60.03,44024.0,50.2932,50.5284,50.2344,50.4192,44024.0
2018-12-20 13:20:00,60.03,60.16,59.9,60.03,37638.0,50.4192,50.5284,50.31,50.4192,37638.0
2018-12-20 13:30:00,60.0,60.04,59.89,60.01,43912.0,50.394,50.4276,50.3016,50.4024,43912.0
2018-12-20 13:40:00,60.0,60.02,59.72,60.0,41685.0,50.394,50.4108,50.1589,50.394,41685.0
2018-12-20 13:50:00,59.97,59.98,59.83,59.86,58977.0,50.3688,50.3772,50.2512,50.2764,58977.0
2018-12-20 14:00:00,59.86,59.89,59.47,59.58,99723.0,50.2764,50.3016,49.9489,50.0413,99723.0
2018-12-20 14:10:00,59.52,59.52,59.22,59.22,49800.0,49.9909,49.9909,49.7389,49.7389,49800.0
2018-12-20 14:20:00,59.23,59.69,59.23,59.69,75551.0,49.7473,50.1337,49.7473,50.1337,75551.0
2018-12-20 14:30:00,59.67,60.03,59.57,59.83,60318.0,50.1169,50.4192,50.0329,50.2512,60318.0
2018-12-20 14:40:00,59.82,60.37,59.8,60.37,74383.0,50.2428,50.7048,50.226,50.7048,74383.0
2018-12-20 14:50:00,60.28,60.28,59.85,59.97,63624.0,50.6292,50.6292,50.268,50.3688,63624.0
2018-12-20 15:00:00,59.96,60.01,59.65,59.97,73791.0,50.3604,50.4024,50.1001,50.3688,73791.0
2018-12-20 15:10:00,59.98,60.17,59.89,60.02,53928.0,50.3772,50.5368,50.3016,50.4108,53928.0
2018-12-20 15:20:00,60.0,60.35,59.96,59.99,69682.0,50.394,50.688,50.3604,50.3856,69682.0
2018-12-20 15:30:00,60.0,60.24,59.99,60.13,92184.0,50.394,50.5956,50.3856,50.5032,92184.0
2018-12-20 15:40:00,60.13,60.2,59.6,59.68,141765.0,50.5032,50.562,50.0581,50.1253,141765.0
2018-12-20 15:50:00,59.67,59.8,59.51,59.79,298675.0,50.1169,50.226,49.9825,50.2176,298675.0
2018-12-21 09:30:00,59.63,60.2,59.53,59.87,894350.0,50.0833,50.562,49.9993,50.2848,894350.0
2018-12-21 09:40:00,59.9,60.21,59.79,60.14,37759.0,50.31,50.5704,50.2176,50.5116,37759.0
2018-12-21 09:50:00,60.13,60.29,60.08,60.2,44194.0,50.5032,50.6376,50.4612,50.562,44194.0
2018-12-21 10:00:00,60.19,60.47,60.16,60.46,43968.0,50.5536,50.7888,50.5284,50.7804,43968.0
2018-12-21 10:10:00,60.47,61.31,60.47,61.2,73610.0,50.7888,51.4943,50.7888,51.4019,73610.0
2018-12-21 10:20:00,61.22,61.46,60.67,60.94,104388.0,51.4187,51.6203,50.9568,51.1835,104388.0
2018-12-21 10:30:00,60.97,60.99,60.48,60.52,69190.0,51.2087,51.2255,50.7972,50.8308,69190.0
2018-12-21 10:40:00,60.52,60.81,60.39,60.72,67470.0,50.8308,51.0743,50.7216,50.9988,67470.0
2018-12-21 10:50:00,60.72,60.83,60.57,60.62,66190.0,50.9988,51.0911,50.8728,50.9148,66190.0
2018-12-21 11:00:00,60.63,60.63,60.02,60.02,59074.0,50.9232,50.9232,50.4108,50.4108,59074.0
2018-12-21 11:10:00,60.0,60.39,60.0,60.36,65694.0,50.394,50.7216,50.394,50.6964,65694.0
2018-12-21 11:20:00,60.36,60.59,60.27,60.58,58595.0,50.6964,50.8896,50.6208,50.8812,58595.0
2018-12-21 11:30:00,60.56,60.64,60.41,60.45,53673.0,50.8644,50.9316,50.7384,50.772,53673.0
2018-12-21 11:40:00,60.45,60.51,60.18,60.18,69402.0,50.772,50.8224,50.5452,50.5452,69402.0
2018-12-21 11:50:00,60.18,60.4,60.03,60.09,42740.0,50.5452,50.73,50.4192,50.4696,42740.0
2018-12-21 12:00:00,60.11,60.17,59.96,60.04,37248.0,50.4864,50.5368,50.3604,50.4276,37248.0
2018-12-21 12:10:00,60.04,60.04,59.85,59.89,52211.0,50.4276,50.4276,50.268,50.3016,52211.0
2018-12-21 12:20:00,59.88,60.16,59.86,60.0,101272.0,50.2932,50.5284,50.2764,50.394,101272.0
2018-12-21 12:30:00,59.98,60.16,59.81,60.15,99433.0,50.3772,50.5284,50.2344,50.52,99433.0
2018-12-21 12:40:00,60.13,60.28,60.03,60.12,34034.0,50.5032,50.6292,50.4192,50.4948,34034.0
2018-12-21 12:50:00,60.12,60.14,59.78,59.89,38320.0,50.4948,50.5116,50.2092,50.3016,38320.0
2018-12-21 13:00:00,59.9,60.03,59.8,59.92,69042.0,50.31,50.4192,50.226,50.3268,69042.0
2018-12-21 13:10:00,59.92,60.04,59.88,59.93,61864.0,50.3268,50.4276,50.2932,50.3352,61864.0
2018-12-21 13:20:00,59.94,60.18,59.89,60.05,30830.0,50.3436,50.5452,50.3016,50.436,30830.0
2018-12-21 13:30:00,60.02,60.26,60.0,60.24,27638.0,50.4108,50.6124,50.394,50.5956,27638.0
2018-12-21 13:40:00,60.24,60.27,60.01,60.01,30602.0,50.5956,50.6208,50.4024,50.4024,30602.0
2018-12-21 13:50:00,60.01,60.05,59.83,59.95,38331.0,50.4024,50.436,50.2512,50.352,38331.0
2018-12-21 14:00:00,59.93,59.97,59.8,59.83,39621.0,50.3352,50.3688,50.226,50.2512,39621.0
2018-12-21 14:10:00,59.82,59.88,59.63,59.87,49831.0,50.2428,50.2932,50.0833,50.2848,49831.0
2018-12-21 14:20:00,59.89,59.91,59.66,59.73,27941.0,50.3016,50.3184,50.1085,50.1673,27941.0
2018-12-21 14:30:00,59.72,59.83,59.68,59.75,108952.0,50.1589,50.2512,50.1253,50.1841,108952.0
2018-12-21 14:40:00,59.76,59.79,59.6,59.73,33803.0,50.1924,50.2176,50.0581,50.1673,33803.0
2018-12-21 14:50:00,59.73,59.94,59.56,59.64,38572.0,50.1673,50.3436,50.0245,50.0917,38572.0
2018-12-21 15:00:00,59.67,59.81,59.67,59.74,47982.0,50.1169,50.2344,50.1169,50.1757,47982.0
2018-12-21 15:10:00,59.74,59.74,59.29,59.34,91556.0,50.1757,50.1757,49.7977,49.8397,91556.0
2018-12-21 15:20:00,59.34,59.44,59.23,59.23,198508.0,49.8397,49.9237,49.7473,49.7473,198508.0
2018-12-21 15:30:00,59.24,59.45,59.22,59.39,446115.0,49.7557,49.9321,49.7389,49.8817,446115.0
2018-12-21 15:40:00,59.38,59.83,59.36,59.76,726178.0,49.8733,50.2512,49.8565,50.1924,726178.0
2018-12-21 15:50:00,59.76,59.78,59.4,59.42,535283.0,50.1924,50.2092,49.8901,49.9069,535283.0
2018-12-24 09:30:00,58.77,59.24,58.61,59.22,110773.0,49.3609,49.7557,49.2266,49.7389,110773.0
2018-12-24 09:40:00,59.21,59.24,58.57,58.6,63450.0,49.7305,49.7557,49.193,49.2182,63450.0
2018-12-24 09:50:00,58.57,58.66,58.17,58.35,90033.0,49.193,49.2686,48.857,49.0082,90033.0
2018-12-24 10:00:00,58.33,58.38,57.84,57.9,67859.0,48.9914,49.0334,48.5798,48.6302,67859.0
2018-12-24 10:10:00,57.89,58.44,57.88,58.28,78336.0,48.6218,49.0838,48.6134,48.9494,78336.0
2018-12-24 10:20:00,58.28,58.37,58.15,58.21,65717.0,48.9494,49.025,48.8402,48.8906,65717.0
2018-12-24 10:30:00,58.23,58.44,58.2,58.43,57312.0,48.9074,49.0838,48.8822,49.0754,57312.0
2018-12-24 10:40:00,58.44,58.68,58.33,58.44,55868.0,49.0838,49.2854,48.9914,49.0838,55868.0
2018-12-24 10:50:00,58.45,58.45,58.24,58.44,73087.0,49.0922,49.0922,48.9158,49.0838,73087.0
2018-12-24 11:00:00,58.45,58.63,58.2,58.26,95665.0,49.0922,49.2434,48.8822,48.9326,95665.0
2018-12-24 11:10:00,58.27,58.45,58.15,58.29,82391.0,48.941,49.0922,48.8402,48.9578,82391.0
2018-12-24 11:20:00,58.29,58.34,58.14,58.19,47641.0,48.9578,48.9998,48.8318,48.8738,47641.0
2018-12-24 11:30:00,58.19,58.38,58.15,58.26,30958.0,48.8738,49.0334,48.8402,48.9326,30958.0
2018-12-24 11:40:00,58.28,58.36,57.95,57.99,74110.0,48.9494,49.0166,48.6722,48.7058,74110.0
2018-12-24 11:50:00,57.97,58.11,57.88,57.9,30778.0,48.689,48.8066,48.6134,48.6302,30778.0
2018-12-24 12:00:00,57.93,58.07,57.86,57.92,35996.0,48.6554,48.773,48.5966,48.647,35996.0
2018-12-24 12:10:00,57.89,57.96,57.76,57.8,45750.0,48.6218,48.6806,48.5126,48.5462,45750.0
2018-12-24 12:20:00,57.77,57.99,57.62,57.66,70635.0,48.521,48.7058,48.3951,48.4287,70635.0
2018-12-24 12:30:00,57.69,57.84,57.65,57.72,117913.0,48.4539,48.5798,48.4203,48.4791,117913.0
2018-12-24 12:40:00,57.7,57.75,57.35,57.44,127478.0,48.4623,48.5042,48.1683,48.2439,127478.0
2018-12-24 12:50:00,57.42,57.46,57.09,57.14,284249.0,48.2271,48.2607,47.9499,47.9919,284249.0
2018-12-26 09:30:00,57.16,57.59,57.16,57.51,97661.0,48.0087,48.3699,48.0087,48.3027,97661.0
2018-12-26 09:40:00,57.52,57.58,57.34,57.55,48237.0,48.3111,48.3615,48.1599,48.3363,48237.0
2018-12-26 09:50:00,57.56,57.56,57.12,57.12,41628.0,48.3447,48.3447,47.9751,47.9751,41628.0
2018-12-26 10:00:00,57.11,57.24,56.95,57.24,74492.0,47.9667,48.0759,47.8323,48.0759,74492.0
2018-12-26 10:10:00,57.24,57.26,56.82,56.89,38538.0,48.0759,48.0927,47.7231,47.7819,38538.0
2018-12-26 10:20:00,56.86,57.28,56.86,57.13,20199.0,47.7567,48.1095,47.7567,47.9835,20199.0
2018-12-26 10:30:00,57.14,57.23,56.9,57.01,23197.0,47.9919,48.0675,47.7903,47.8827,23197.0
2018-12-26 10:40:00,56.99,57.13,56.94,57.05,26057.0,47.8659,47.9835,47.8239,47.9163,26057.0
2018-12-26 10:50:00,57.05,57.14,56.71,56.81,40567.0,47.9163,47.9919,47.6308,47.7147,40567.0
2018-12-26 11:00:00,56.83,57.17,56.81,56.98,33476.0,47.7315,48.0171,47.7147,47.8575,33476.0
2018-12-26 11:10:00,57.01,57.29,57.01,57.29,38082.0,47.8827,48.1179,47.8827,48.1179,38082.0
2018-12-26 11:20:00,57.29,57.4,57.24,57.34,32804.0,48.1179,48.2103,48.0759,48.1599,32804.0
2018-12-26 11:30:00,57.34,57.44,57.19,57.43,41371.0,48.1599,48.2439,48.0339,48.2355,41371.0
2018-12-26 11:40:00,57.45,57.66,57.44,57.65,27999.0,48.2523,48.4287,48.2439,48.4203,27999.0
2018-12-26 11:50:00,57.63,57.82,57.5,57.82,35467.0,48.4035,48.563,48.2943,48.563,35467.0
2018-12-26 12:00:00,57.8,58.11,57.77,58.11,40377.0,48.5462,48.8066,48.521,48.8066,40377.0
2018-12-26 12:10:00,58.11,58.37,58.0,58.04,41680.0,48.8066,49.025,48.7142,48.7478,41680.0
2018-12-26 12:20:00,58.09,58.14,57.89,57.97,30853.0,48.7898,48.8318,48.6218,48.689,30853.0
2018-12-26 12:30:00,57.96,58.11,57.91,58.05,18938.0,48.6806,48.8066,48.6386,48.7562,18938.0
2018-12-26 12:40:00,58.06,58.26,58.03,58.12,20046.0,48.7646,48.9326,48.7394,48.815,20046.0
2018-12-26 12:50:00,58.13,58.35,58.13,58.24,21958.0,48.8234,49.0082,48.8234,48.9158,21958.0
2018-12-26 13:00:00,58.25,58.28,57.91,58.02,46502.0,48.9242,48.9494,48.6386,48.731,46502.0
2018-12-26 13:10:00,58.02,58.07,57.74,57.78,36558.0,48.731,48.773,48.4959,48.5294,36558.0
2018-12-26 13:20:00,57.77,57.94,57.75,57.86,43781.0,48.521,48.6638,48.5042,48.5966,43781.0
2018-12-26 13:30:00,57.86,58.05,57.86,58.05,21312.0,48.5966,48.7562,48.5966,48.7562,21312.0
2018-12-26 13:40:00,58.06,58.18,58.0,58.15,37305.0,48.7646,48.8654,48.7142,48.8402,37305.0
2018-12-26 13:50:00,58.15,58.44,58.14,58.43,38448.0,48.8402,49.0838,48.8318,49.0754,38448.0
2018-12-26 14:00:00,58.43,58.43,58.24,58.32,22959.0,49.0754,49.0754,48.9158,48.983,22959.0
2018-12-26 14:10:00,58.32,58.41,58.06,58.1,42310.0,48.983,49.0586,48.7646,48.7982,42310.0
2018-12-26 14:20:00,58.1,58.13,57.95,58.0,44069.0,48.7982,48.8234,48.6722,48.7142,44069.0
2018-12-26 14:30:00,58.01,58.17,58.01,58.13,40348.0,48.7226,48.857,48.7226,48.8234,40348.0
2018-12-26 14:40:00,58.14,58.16,57.98,57.98,52143.0,48.8318,48.8486,48.6974,48.6974,52143.0
2018-12-26 14:50:00,57.99,58.29,57.98,58.26,34568.0,48.7058,48.9578,48.6974,48.9326,34568.0
2018-12-26 15:00:00,58.25,58.47,58.22,58.39,32926.0,48.9242,49.109,48.899,49.0418,32926.0
2018-12-26 15:10:00,58.4,58.56,58.4,58.43,36972.0,49.0502,49.1846,49.0502,49.0754,36972.0
2018-12-26 15:20:00,58.43,58.66,58.41,58.66,61119.0,49.0754,49.2686,49.0586,49.2686,61119.0
2018-12-26 15:30:00,58.67,58.97,58.63,58.92,107967.0,49.277,49.5289,49.2434,49.4869,107967.0
2018-12-26 15:40:00,58.91,59.23,58.82,59.03,159461.0,49.4785,49.7473,49.4029,49.5793,159461.0
2018-12-26 15:50:00,59.02,59.39,58.99,59.32,407804.0,49.5709,49.8817,49.5457,49.8229,407804.0
2018-12-27 09:30:00,58.56,58.89,58.29,58.75,73853.0,49.1846,49.4617,48.9578,49.3442,73853.0
2018-12-27 09:40:00,58.74,58.76,58.24,58.24,27295.0,49.3358,49.3525,48.9158,48.9158,27295.0
2018-12-27 09:50:00,58.24,58.37,58.11,58.37,33773.0,48.9158,49.025,48.8066,49.025,33773.0
2018-12-27 10:00:00,58.4,58.56,58.04,58.1,51833.0,49.0502,49.1846,48.7478,48.7982,51833.0
2018-12-27 10:10:00,58.11,58.28,58.06,58.08,36110.0,48.8066,48.9494,48.7646,48.7814,36110.0
2018-12-27 10:20:00,58.08,58.42,58.04,58.37,31941.0,48.7814,49.067,48.7478,49.025,31941.0
2018-12-27 10:30:00,58.33,58.81,58.24,58.71,33144.0,48.9914,49.3945,48.9158,49.3106,33144.0
2018-12-27 10:40:00,58.71,58.95,58.62,58.77,17812.0,49.3106,49.5121,49.235,49.3609,17812.0
2018-12-27 10:50:00,58.77,58.79,58.45,58.5,22347.0,49.3609,49.3777,49.0922,49.1342,22347.0
2018-12-27 11:00:00,58.5,58.51,58.31,58.43,16325.0,49.1342,49.1426,48.9746,49.0754,16325.0
2018-12-27 11:10:00,58.41,58.7,58.4,58.68,22541.0,49.0586,49.3022,49.0502,49.2854,22541.0
2018-12-27 11:20:00,58.67,58.95,58.61,58.91,31778.0,49.277,49.5121,49.2266,49.4785,31778.0
2018-12-27 11:30:00,58.91,59.16,58.91,58.97,28372.0,49.4785,49.6885,49.4785,49.5289,28372.0
2018-12-27 11:40:00,58.95,58.97,58.67,58.7,26062.0,49.5121,49.5289,49.277,49.3022,26062.0
2018-12-27 11:50:00,58.67,58.96,58.67,58.9,24241.0,49.277,49.5205,49.277,49.4701,24241.0
2018-12-27 12:00:00,58.9,58.93,58.72,58.79,17781.0,49.4701,49.4953,49.319,49.3777,17781.0
2018-12-27 12:10:00,58.81,59.17,58.78,59.14,27038.0,49.3945,49.6969,49.3693,49.6717,27038.0
2018-12-27 12:20:00,59.15,59.17,58.73,58.81,45914.0,49.6801,49.6969,49.3274,49.3945,45914.0
2018-12-27 12:30:00,58.77,58.83,58.68,58.78,21432.0,49.3609,49.4113,49.2854,49.3693,21432.0
2018-12-27 12:40:00,58.8,58.8,58.64,58.77,14658.0,49.3861,49.3861,49.2518,49.3609,14658.0
2018-12-27 12:50:00,58.76,58.9,58.72,58.87,17262.0,49.3525,49.4701,49.319,49.4449,17262.0
2018-12-27 13:00:00,58.85,58.88,58.74,58.81,19088.0,49.4281,49.4533,49.3358,49.3945,19088.0
2018-12-27 13:10:00,58.83,58.86,58.62,58.62,21180.0,49.4113,49.4365,49.235,49.235,21180.0
2018-12-27 13:20:00,58.62,58.67,58.53,58.55,23092.0,49.235,49.277,49.1594,49.1762,23092.0
2018-12-27 13:30:00,58.55,58.57,58.45,58.45,21968.0,49.1762,49.193,49.0922,49.0922,21968.0
2018-12-27 13:40:00,58.43,58.49,58.25,58.27,19413.0,49.0754,49.1258,48.9242,48.941,19413.0
2018-12-27 13:50:00,58.28,58.41,58.18,58.38,23012.0,48.9494,49.0586,48.8654,49.0334,23012.0
2018-12-27 14:00:00,58.37,58.43,58.22,58.23,28975.0,49.025,49.0754,48.899,48.9074,28975.0
2018-12-27 14:10:00,58.23,58.27,58.02,58.03,34245.0,48.9074,48.941,48.731,48.7394,34245.0
2018-12-27 14:20:00,58.01,58.17,57.98,58.16,30413.0,48.7226,48.857,48.6974,48.8486,30413.0
2018-12-27 14:30:00,58.15,58.25,58.07,58.21,25473.0,48.8402,48.9242,48.773,48.8906,25473.0
2018-12-27 14:40:00,58.22,58.59,58.22,58.41,39664.0,48.899,49.2098,48.899,49.0586,39664.0
2018-12-27 14:50:00,58.4,58.74,58.37,58.71,42368.0,49.0502,49.3358,49.025,49.3106,42368.0
2018-12-27 15:00:00,58.71,58.73,58.49,58.66,44789.0,49.3106,49.3274,49.1258,49.2686,44789.0
2018-12-27 15:10:00,58.64,59.0,58.58,58.92,45356.0,49.2518,49.5541,49.2014,49.4869,45356.0
2018-12-27 15:20:00,58.94,59.4,58.94,59.37,55031.0,49.5037,49.8901,49.5037,49.8649,55031.0
2018-12-27 15:30:00,59.38,59.7,59.2,59.64,90090.0,49.8733,50.1421,49.7221,50.0917,90090.0
2018-12-27 15:40:00,59.66,60.05,59.66,59.82,172639.0,50.1085,50.436,50.1085,50.2428,172639.0
2018-12-27 15:50:00,59.82,60.21,59.54,60.21,271814.0,50.2428,50.5704,50.0077,50.5704,271814.0
2018-12-28 09:30:00,60.33,60.62,60.12,60.23,77085.0,50.6712,50.9148,50.4948,50.5872,77085.0
2018-12-28 09:40:00,60.22,60.79,60.2,60.47,36507.0,50.5788,51.0575,50.562,50.7888,36507.0
2018-12-28 09:50:00,60.49,60.63,60.36,60.55,35192.0,50.8056,50.9232,50.6964,50.856,35192.0
2018-12-28 10:00:00,60.56,60.57,60.32,60.35,34082.0,50.8644,50.8728,50.6628,50.688,34082.0
2018-12-28 10:10:00,60.33,60.45,60.24,60.41,20461.0,50.6712,50.772,50.5956,50.7384,20461.0
2018-12-28 10:20:00,60.37,60.48,60.09,60.12,40775.0,50.7048,50.7972,50.4696,50.4948,40775.0
2018-12-28 10:30:00,60.17,60.2,59.83,59.97,19234.0,50.5368,50.562,50.2512,50.3688,19234.0
2018-12-28 10:40:00,59.95,60.09,59.92,60.02,25323.0,50.352,50.4696,50.3268,50.4108,25323.0
2018-12-28 10:50:00,60.04,60.13,59.86,59.88,49695.0,50.4276,50.5032,50.2764,50.2932,49695.0
2018-12-28 11:00:00,59.88,59.9,59.66,59.73,66862.0,50.2932,50.31,50.1085,50.1673,66862.0
2018-12-28 11:10:00,59.73,60.01,59.71,59.73,65612.0,50.1673,50.4024,50.1505,50.1673,65612.0
2018-12-28 11:20:00,59.73,59.77,59.49,59.7,64870.0,50.1673,50.2008,49.9657,50.1421,64870.0
2018-12-28 11:30:00,59.7,59.88,59.63,59.83,33266.0,50.1421,50.2932,50.0833,50.2512,33266.0
2018-12-28 11:40:00,59.8,59.84,59.62,59.71,38388.0,50.226,50.2596,50.0749,50.1505,38388.0
2018-12-28 11:50:00,59.72,59.88,59.69,59.81,36757.0,50.1589,50.2932,50.1337,50.2344,36757.0
2018-12-28 12:00:00,59.82,60.13,59.82,60.09,39874.0,50.2428,50.5032,50.2428,50.4696,39874.0
2018-12-28 12:10:00,60.09,60.1,59.86,59.92,31134.0,50.4696,50.478,50.2764,50.3268,31134.0
2018-12-28 12:20:00,59.92,60.07,59.89,59.99,32759.0,50.3268,50.4528,50.3016,50.3856,32759.0
2018-12-28 12:30:00,60.01,60.14,60.01,60.14,19048.0,50.4024,50.5116,50.4024,50.5116,19048.0
2018-12-28 12:40:00,60.14,60.24,60.07,60.09,28584.0,50.5116,50.5956,50.4528,50.4696,28584.0
2018-12-28 12:50:00,60.11,60.21,59.86,59.88,25602.0,50.4864,50.5704,50.2764,50.2932,25602.0
2018-12-28 13:00:00,59.88,60.02,59.85,60.02,33791.0,50.2932,50.4108,50.268,50.4108,33791.0
2018-12-28 13:10:00,60.02,60.02,59.89,59.89,19016.0,50.4108,50.4108,50.3016,50.3016,19016.0
2018-12-28 13:20:00,59.89,59.91,59.79,59.84,20571.0,50.3016,50.3184,50.2176,50.2596,20571.0
2018-12-28 13:30:00,59.83,59.89,59.71,59.86,18552.0,50.2512,50.3016,50.1505,50.2764,18552.0
2018-12-28 13:40:00,59.87,60.03,59.85,60.02,27017.0,50.2848,50.4192,50.268,50.4108,27017.0
2018-12-28 13:50:00,60.01,60.1,59.96,59.99,22225.0,50.4024,50.478,50.3604,50.3856,22225.0
2018-12-28 14:00:00,60.0,60.17,60.0,60.1,36352.0,50.394,50.5368,50.394,50.478,36352.0
2018-12-28 14:10:00,60.13,60.36,60.1,60.22,25637.0,50.5032,50.6964,50.478,50.5788,25637.0
2018-12-28 14:20:00,60.22,60.28,60.11,60.16,24710.0,50.5788,50.6292,50.4864,50.5284,24710.0
2018-12-28 14:30:00,60.15,60.34,60.08,60.34,39562.0,50.52,50.6796,50.4612,50.6796,39562.0
2018-12-28 14:40:00,60.34,60.42,60.22,60.35,78032.0,50.6796,50.7468,50.5788,50.688,78032.0
2018-12-28 14:50:00,60.33,60.48,60.22,60.42,186159.0,50.6712,50.7972,50.5788,50.7468,186159.0
2018-12-28 15:00:00,60.42,60.49,60.07,60.16,82802.0,50.7468,50.8056,50.4528,50.5284,82802.0
2018-12-28 15:10:00,60.13,60.18,59.93,59.93,60335.0,50.5032,50.5452,50.3352,50.3352,60335.0
2018-12-28 15:20:00,59.93,59.93,59.47,59.57,99282.0,50.3352,50.3352,49.9489,50.0329,99282.0
2018-12-28 15:30:00,59.57,59.7,59.45,59.48,101605.0,50.0329,50.1421,49.9321,49.9573,101605.0
2018-12-28 15:40:00,59.47,59.63,59.41,59.61,162614.0,49.9489,50.0833,49.8985,50.0665,162614.0
2018-12-28 15:50:00,59.62,59.75,59.46,59.65,277049.0,50.0749,50.1841,49.9405,50.1001,277049.0
2018-12-31 09:30:00,60.07,60.29,59.69,60.19,89855.0,50.4528,50.6376,50.1337,50.5536,89855.0
2018-12-31 09:40:00,60.19,60.22,60.03,60.1,20451.0,50.5536,50.5788,50.4192,50.478,20451.0
2018-12-31 09:50:00,60.1,60.23,60.09,60.12,64711.0,50.478,50.5872,50.4696,50.4948,64711.0
2018-12-31 10:00:00,60.15,60.26,60.05,60.06,46054.0,50.52,50.6124,50.436,50.4444,46054.0
2018-12-31 10:10:00,60.07,60.21,59.98,59.99,65211.0,50.4528,50.5704,50.3772,50.3856,65211.0
2018-12-31 10:20:00,59.99,60.08,59.87,59.92,25145.0,50.3856,50.4612,50.2848,50.3268,25145.0
2018-12-31 10:30:00,59.93,60.06,59.87,60.02,30857.0,50.3352,50.4444,50.2848,50.4108,30857.0
2018-12-31 10:40:00,60.01,60.26,60.01,60.21,43719.0,50.4024,50.6124,50.4024,50.5704,43719.0
2018-12-31 10:50:00,60.2,60.21,60.06,60.07,25913.0,50.562,50.5704,50.4444,50.4528,25913.0
2018-12-31 11:00:00,60.08,60.09,59.97,60.03,20485.0,50.4612,50.4696,50.3688,50.4192,20485.0
2018-12-31 11:10:00,60.01,60.01,59.87,59.94,29155.0,50.4024,50.4024,50.2848,50.3436,29155.0
2018-12-31 11:20:00,59.95,60.03,59.84,60.01,36582.0,50.352,50.4192,50.2596,50.4024,36582.0
2018-12-31 11:30:00,60.0,60.02,59.69,59.79,30392.0,50.394,50.4108,50.1337,50.2176,30392.0
2018-12-31 11:40:00,59.79,59.92,59.68,59.91,25760.0,50.2176,50.3268,50.1253,50.3184,25760.0
2018-12-31 11:50:00,59.92,59.99,59.83,59.98,26218.0,50.3268,50.3856,50.2512,50.3772,26218.0
2018-12-31 12:00:00,59.99,60.0,59.86,59.92,18791.0,50.3856,50.394,50.2764,50.3268,18791.0
2018-12-31 12:10:00,59.92,59.98,59.79,59.93,29944.0,50.3268,50.3772,50.2176,50.3352,29944.0
2018-12-31 12:20:00,59.95,60.07,59.94,60.07,22005.0,50.352,50.4528,50.3436,50.4528,22005.0
2018-12-31 12:30:00,60.07,60.15,59.99,60.14,30263.0,50.4528,50.52,50.3856,50.5116,30263.0
2018-12-31 12:40:00,60.14,60.19,60.06,60.12,22497.0,50.5116,50.5536,50.4444,50.4948,22497.0
2018-12-31 12:50:00,60.12,60.12,60.0,60.07,26842.0,50.4948,50.4948,50.394,50.4528,26842.0
2018-12-31 13:00:00,60.09,60.14,60.03,60.13,24364.0,50.4696,50.5116,50.4192,50.5032,24364.0
2018-12-31 13:10:00,60.12,60.23,60.1,60.21,25898.0,50.4948,50.5872,50.478,50.5704,25898.0
2018-12-31 13:20:00,60.21,60.25,60.19,60.24,24830.0,50.5704,50.604,50.5536,50.5956,24830.0
2018-12-31 13:30:00,60.24,60.24,60.14,60.17,33592.0,50.5956,50.5956,50.5116,50.5368,33592.0
2018-12-31 13:40:00,60.17,60.19,60.0,60.05,35724.0,50.5368,50.5536,50.394,50.436,35724.0
2018-12-31 13:50:00,60.04,60.07,59.96,60.01,35815.0,50.4276,50.4528,50.3604,50.4024,35815.0
2018-12-31 14:00:00,60.01,60.11,59.89,60.09,43662.0,50.4024,50.4864,50.3016,50.4696,43662.0
2018-12-31 14:10:00,60.09,60.17,60.02,60.16,45048.0,50.4696,50.5368,50.4108,50.5284,45048.0
2018-12-31 14:20:00,60.16,60.17,59.89,59.97,35796.0,50.5284,50.5368,50.3016,50.3688,35796.0
2018-12-31 14:30:00,59.97,60.02,59.77,59.86,32735.0,50.3688,50.4108,50.2008,50.2764,32735.0
2018-12-31 14:40:00,59.86,60.09,59.84,60.07,48679.0,50.2764,50.4696,50.2596,50.4528,48679.0
2018-12-31 14:50:00,60.07,60.2,60.02,60.03,40126.0,50.4528,50.562,50.4108,50.4192,40126.0
2018-12-31 15:00:00,60.03,60.22,60.01,60.01,70738.0,50.4192,50.5788,50.4024,50.4024,70738.0
2018-12-31 15:10:00,60.0,60.1,59.96,60.07,50819.0,50.394,50.478,50.3604,50.4528,50819.0
2018-12-31 15:20:00,60.05,60.14,59.96,60.06,35096.0,50.436,50.5116,50.3604,50.4444,35096.0
2018-12-31 15:30:00,60.06,60.22,60.05,60.16,39953.0,50.4444,50.5788,50.436,50.5284,39953.0
2018-12-31 15:40:00,60.17,60.29,60.07,60.12,95702.0,50.5368,50.6376,50.4528,50.4948,95702.0
2018-12-31 15:50:00,60.12,60.34,59.91,60.34,306481.0,50.4948,50.6796,50.3184,50.6796,306481.0
2019-01-02 09:30:00,59.33,59.47,59.19,59.44,94587.0,49.8313,49.9489,49.7137,49.9237,94587.0
2019-01-02 09:40:00,59.43,59.65,59.4,59.51,31216.0,49.9153,50.1001,49.8901,49.9825,31216.0
2019-01-02 09:50:00,59.51,59.56,59.4,59.55,41614.0,49.9825,50.0245,49.8901,50.0161,41614.0
2019-01-02 10:00:00,59.54,59.68,59.34,59.67,39431.0,50.0077,50.1253,49.8397,50.1169,39431.0
2019-01-02 10:10:00,59.69,59.74,59.55,59.6,23619.0,50.1337,50.1757,50.0161,50.0581,23619.0
2019-01-02 10:20:00,59.61,59.71,59.52,59.52,24305.0,50.0665,50.1505,49.9909,49.9909,24305.0
2019-01-02 10:30:00,59.51,59.51,59.38,59.41,20721.0,49.9825,49.9825,49.8733,49.8985,20721.0
2019-01-02 10:40:00,59.45,59.6,59.45,59.49,28020.0,49.9321,50.0581,49.9321,49.9657,28020.0
2019-01-02 10:50:00,59.49,59.6,59.44,59.47,33017.0,49.9657,50.0581,49.9237,49.9489,33017.0
2019-01-02 11:00:00,59.47,59.57,59.36,59.51,33932.0,49.9489,50.0329,49.8565,49.9825,33932.0
2019-01-02 11:10:00,59.51,59.62,59.44,59.62,64319.0,49.9825,50.0749,49.9237,50.0749,64319.0
2019-01-02 11:20:00,59.61,59.72,59.39,59.4,118488.0,50.0665,50.1589,49.8817,49.8901,118488.0
2019-01-02 11:30:00,59.39,59.4,59.17,59.27,95027.0,49.8817,49.8901,49.6969,49.7809,95027.0
2019-01-02 11:40:00,59.29,59.42,59.28,59.38,53254.0,49.7977,49.9069,49.7893,49.8733,53254.0
2019-01-02 11:50:00,59.36,59.37,59.06,59.06,38952.0,49.8565,49.8649,49.6045,49.6045,38952.0
2019-01-02 12:00:00,59.06,59.2,59.01,59.05,79827.0,49.6045,49.7221,49.5625,49.5961,79827.0
2019-01-02 12:10:00,59.04,59.1,59.0,59.0,24277.0,49.5877,49.6381,49.5541,49.5541,24277.0
2019-01-02 12:20:00,58.99,58.99,58.84,58.86,40844.0,49.5457,49.5457,49.4197,49.4365,40844.0
2019-01-02 12:30:00,58.85,58.92,58.77,58.85,51957.0,49.4281,49.4869,49.3609,49.4281,51957.0
2019-01-02 12:40:00,58.85,59.04,58.82,59.01,49876.0,49.4281,49.5877,49.4029,49.5625,49876.0
2019-01-02 12:50:00,59.01,59.06,58.97,59.05,50073.0,49.5625,49.6045,49.5289,49.5961,50073.0
2019-01-02 13:00:00,59.06,59.25,59.05,59.24,30975.0,49.6045,49.7641,49.5961,49.7557,30975.0
2019-01-02 13:10:00,59.25,59.27,59.16,59.27,39476.0,49.7641,49.7809,49.6885,49.7809,39476.0
2019-01-02 13:20:00,59.26,59.34,59.22,59.31,23224.0,49.7725,49.8397,49.7389,49.8145,23224.0
2019-01-02 13:30:00,59.31,59.38,59.28,59.33,25263.0,49.8145,49.8733,49.7893,49.8313,25263.0
2019-01-02 13:40:00,59.34,59.45,59.3,59.44,22866.0,49.8397,49.9321,49.8061,49.9237,22866.0
2019-01-02 13:50:00,59.43,59.65,59.43,59.62,27177.0,49.9153,50.1001,49.9153,50.0749,27177.0
2019-01-02 14:00:00,59.61,59.61,59.35,59.37,29473.0,50.0665,50.0665,49.8481,49.8649,29473.0
2019-01-02 14:10:00,59.37,59.39,59.28,59.35,28702.0,49.8649,49.8817,49.7893,49.8481,28702.0
2019-01-02 14:20:00,59.35,59.43,59.33,59.35,33359.0,49.8481,49.9153,49.8313,49.8481,33359.0
2019-01-02 14:30:00,59.34,59.53,59.34,59.41,35254.0,49.8397,49.9993,49.8397,49.8985,35254.0
2019-01-02 14:40:00,59.42,59.45,59.29,59.43,34333.0,49.9069,49.9321,49.7977,49.9153,34333.0
2019-01-02 14:50:00,59.43,59.44,59.29,59.3,33727.0,49.9153,49.9237,49.7977,49.8061,33727.0
2019-01-02 15:00:00,59.29,59.41,59.2,59.21,93360.0,49.7977,49.8985,49.7221,49.7305,93360.0
2019-01-02 15:10:00,59.21,59.31,59.05,59.1,74299.0,49.7305,49.8145,49.5961,49.6381,74299.0
2019-01-02 15:20:00,59.07,59.21,58.99,59.12,170433.0,49.6129,49.7305,49.5457,49.6549,170433.0
2019-01-02 15:30:00,59.11,59.17,58.97,59.02,127872.0,49.6465,49.6969,49.5289,49.5709,127872.0
2019-01-02 15:40:00,59.01,59.19,59.0,59.07,161962.0,49.5625,49.7137,49.5541,49.6129,161962.0
2019-01-02 15:50:00,59.08,59.3,59.07,59.24,368058.0,49.6213,49.8061,49.6129,49.7557,368058.0
2019-01-03 09:30:00,58.96,59.25,58.91,59.16,77796.0,49.5205,49.7641,49.4785,49.6885,77796.0
2019-01-03 09:40:00,59.15,59.51,59.15,59.39,41747.0,49.6801,49.9825,49.6801,49.8817,41747.0
2019-01-03 09:50:00,59.36,59.41,59.11,59.11,48980.0,49.8565,49.8985,49.6465,49.6465,48980.0
2019-01-03 10:00:00,59.12,59.14,58.81,58.83,65985.0,49.6549,49.6717,49.3945,49.4113,65985.0
2019-01-03 10:10:00,58.82,58.92,58.63,58.92,72106.0,49.4029,49.4869,49.2434,49.4869,72106.0
2019-01-03 10:20:00,58.92,59.04,58.86,58.9,78275.0,49.4869,49.5877,49.4365,49.4701,78275.0
2019-01-03 10:30:00,58.89,58.89,58.47,58.61,90487.0,49.4617,49.4617,49.109,49.2266,90487.0
2019-01-03 10:40:00,58.6,58.73,58.54,58.58,68362.0,49.2182,49.3274,49.1678,49.2014,68362.0
2019-01-03 10:50:00,58.57,58.87,58.57,58.82,55687.0,49.193,49.4449,49.193,49.4029,55687.0
2019-01-03 11:00:00,58.83,58.91,58.69,58.79,58863.0,49.4113,49.4785,49.2938,49.3777,58863.0
2019-01-03 11:10:00,58.8,58.97,58.76,58.77,57243.0,49.3861,49.5289,49.3525,49.3609,57243.0
2019-01-03 11:20:00,58.78,58.83,58.65,58.67,51032.0,49.3693,49.4113,49.2602,49.277,51032.0
2019-01-03 11:30:00,58.67,59.01,58.63,58.98,74028.0,49.277,49.5625,49.2434,49.5373,74028.0
2019-01-03 11:40:00,58.98,59.24,58.95,59.17,70614.0,49.5373,49.7557,49.5121,49.6969,70614.0
2019-01-03 11:50:00,59.18,59.26,59.07,59.13,39979.0,49.7053,49.7725,49.6129,49.6633,39979.0
2019-01-03 12:00:00,59.11,59.13,58.89,58.97,34673.0,49.6465,49.6633,49.4617,49.5289,34673.0
2019-01-03 12:10:00,58.97,59.17,58.91,58.98,65989.0,49.5289,49.6969,49.4785,49.5373,65989.0
2019-01-03 12:20:00,58.98,59.15,58.98,59.05,29676.0,49.5373,49.6801,49.5373,49.5961,29676.0
2019-01-03 12:30:00,59.04,59.14,58.96,59.0,48015.0,49.5877,49.6717,49.5205,49.5541,48015.0
2019-01-03 12:40:00,58.99,59.23,58.96,59.23,36182.0,49.5457,49.7473,49.5205,49.7473,36182.0
2019-01-03 12:50:00,59.23,59.35,59.2,59.29,32366.0,49.7473,49.8481,49.7221,49.7977,32366.0
2019-01-03 13:00:00,59.29,59.29,59.04,59.12,31482.0,49.7977,49.7977,49.5877,49.6549,31482.0
2019-01-03 13:10:00,59.11,59.15,58.67,58.77,73099.0,49.6465,49.6801,49.277,49.3609,73099.0
2019-01-03 13:20:00,58.8,58.92,58.8,58.9,25264.0,49.3861,49.4869,49.3861,49.4701,25264.0
2019-01-03 13:30:00,58.89,59.01,58.85,58.98,27392.0,49.4617,49.5625,49.4281,49.5373,27392.0
2019-01-03 13:40:00,58.99,59.08,58.9,58.94,30627.0,49.5457,49.6213,49.4701,49.5037,30627.0
2019-01-03 13:50:00,58.94,58.97,58.76,58.8,51680.0,49.5037,49.5289,49.3525,49.3861,51680.0
2019-01-03 14:00:00,58.8,58.92,58.75,58.92,45714.0,49.3861,49.4869,49.3442,49.4869,45714.0
2019-01-03 14:10:00,58.89,59.0,58.86,58.98,49660.0,49.4617,49.5541,49.4365,49.5373,49660.0
2019-01-03 14:20:00,58.99,59.12,58.94,59.11,44556.0,49.5457,49.6549,49.5037,49.6465,44556.0
2019-01-03 14:30:00,59.12,59.2,58.99,59.05,48534.0,49.6549,49.7221,49.5457,49.5961,48534.0
2019-01-03 14:40:00,59.04,59.09,58.86,58.89,40912.0,49.5877,49.6297,49.4365,49.4617,40912.0
2019-01-03 14:50:00,58.88,58.9,58.68,58.73,63261.0,49.4533,49.4701,49.2854,49.3274,63261.0
2019-01-03 15:00:00,58.74,58.74,58.53,58.58,72608.0,49.3358,49.3358,49.1594,49.2014,72608.0
2019-01-03 15:10:00,58.57,58.72,58.49,58.69,77205.0,49.193,49.319,49.1258,49.2938,77205.0
2019-01-03 15:20:00,58.68,58.76,58.55,58.61,90443.0,49.2854,49.3525,49.1762,49.2266,90443.0
2019-01-03 15:30:00,58.61,58.82,58.48,58.5,117330.0,49.2266,49.4029,49.1174,49.1342,117330.0
2019-01-03 15:40:00,58.49,58.59,58.41,58.54,224916.0,49.1258,49.2098,49.0586,49.1678,224916.0
2019-01-03 15:50:00,58.54,58.58,58.1,58.25,613506.0,49.1678,49.2014,48.7982,48.9242,613506.0
2019-01-04 09:30:00,59.05,59.26,58.82,59.01,56577.0,49.5961,49.7725,49.4029,49.5625,56577.0
2019-01-04 09:40:00,58.98,59.25,58.85,59.25,60558.0,49.5373,49.7641,49.4281,49.7641,60558.0
2019-01-04 09:50:00,59.28,59.45,59.25,59.38,38233.0,49.7893,49.9321,49.7641,49.8733,38233.0
2019-01-04 10:00:00,59.38,59.61,59.37,59.42,57898.0,49.8733,50.0665,49.8649,49.9069,57898.0
2019-01-04 10:10:00,59.43,59.48,59.31,59.31,29192.0,49.9153,49.9573,49.8145,49.8145,29192.0
2019-01-04 10:20:00,59.3,59.66,59.18,59.66,70377.0,49.8061,50.1085,49.7053,50.1085,70377.0
2019-01-04 10:30:00,59.68,59.75,59.56,59.57,26542.0,50.1253,50.1841,50.0245,50.0329,26542.0
2019-01-04 10:40:00,59.55,59.56,59.29,59.33,51615.0,50.0161,50.0245,49.7977,49.8313,51615.0
2019-01-04 10:50:00,59.34,59.54,59.34,59.53,28540.0,49.8397,50.0077,49.8397,49.9993,28540.0
2019-01-04 11:00:00,59.55,59.79,59.55,59.74,37391.0,50.0161,50.2176,50.0161,50.1757,37391.0
2019-01-04 11:10:00,59.75,59.82,59.59,59.67,51209.0,50.1841,50.2428,50.0497,50.1169,51209.0
2019-01-04 11:20:00,59.68,59.68,59.41,59.48,41628.0,50.1253,50.1253,49.8985,49.9573,41628.0
2019-01-04 11:30:00,59.46,59.55,59.25,59.27,61429.0,49.9405,50.0161,49.7641,49.7809,61429.0
2019-01-04 11:40:00,59.28,59.64,59.27,59.61,41857.0,49.7893,50.0917,49.7809,50.0665,41857.0
2019-01-04 11:50:00,59.62,59.76,59.62,59.69,30606.0,50.0749,50.1924,50.0749,50.1337,30606.0
2019-01-04 12:00:00,59.68,59.69,59.47,59.53,22999.0,50.1253,50.1337,49.9489,49.9993,22999.0
2019-01-04 12:10:00,59.52,59.7,59.52,59.7,24221.0,49.9909,50.1421,49.9909,50.1421,24221.0
2019-01-04 12:20:00,59.7,59.8,59.68,59.71,30272.0,50.1421,50.226,50.1253,50.1505,30272.0
2019-01-04 12:30:00,59.72,59.74,59.62,59.73,11687.0,50.1589,50.1757,50.0749,50.1673,11687.0
2019-01-04 12:40:00,59.73,59.9,59.73,59.87,20524.0,50.1673,50.31,50.1673,50.2848,20524.0
2019-01-04 12:50:00,59.9,59.94,59.86,59.87,28200.0,50.31,50.3436,50.2764,50.2848,28200.0
2019-01-04 13:00:00,59.89,60.04,59.89,60.03,28803.0,50.3016,50.4276,50.3016,50.4192,28803.0
2019-01-04 13:10:00,60.03,60.03,59.81,59.86,19565.0,50.4192,50.4192,50.2344,50.2764,19565.0
2019-01-04 13:20:00,59.85,59.89,59.79,59.8,19212.0,50.268,50.3016,50.2176,50.226,19212.0
2019-01-04 13:30:00,59.82,59.88,59.71,59.71,17383.0,50.2428,50.2932,50.1505,50.1505,17383.0
2019-01-04 13:40:00,59.72,59.76,59.63,59.76,32690.0,50.1589,50.1924,50.0833,50.1924,32690.0
2019-01-04 13:50:00,59.76,59.81,59.65,59.68,24703.0,50.1924,50.2344,50.1001,50.1253,24703.0
2019-01-04 14:00:00,59.69,59.71,59.47,59.51,38352.0,50.1337,50.1505,49.9489,49.9825,38352.0
2019-01-04 14:10:00,59.51,59.55,59.39,59.46,54280.0,49.9825,50.0161,49.8817,49.9405,54280.0
2019-01-04 14:20:00,59.46,59.59,59.44,59.54,54382.0,49.9405,50.0497,49.9237,50.0077,54382.0
2019-01-04 14:30:00,59.53,59.65,59.51,59.53,65128.0,49.9993,50.1001,49.9825,49.9993,65128.0
2019-01-04 14:40:00,59.54,59.57,59.35,59.42,73409.0,50.0077,50.0329,49.8481,49.9069,73409.0
2019-01-04 14:50:00,59.42,59.43,59.3,59.37,74664.0,49.9069,49.9153,49.8061,49.8649,74664.0
2019-01-04 15:00:00,59.36,59.59,59.36,59.4,76181.0,49.8565,50.0497,49.8565,49.8901,76181.0
2019-01-04 15:10:00,59.4,59.55,59.39,59.46,68527.0,49.8901,50.0161,49.8817,49.9405,68527.0
2019-01-04 15:20:00,59.46,59.48,59.28,59.39,88677.0,49.9405,49.9573,49.7893,49.8817,88677.0
2019-01-04 15:30:00,59.4,59.57,59.36,59.47,62919.0,49.8901,50.0329,49.8565,49.9489,62919.0
2019-01-04 15:40:00,59.48,59.64,59.42,59.56,89097.0,49.9573,50.0917,49.9069,50.0245,89097.0
2019-01-04 15:50:00,59.57,59.63,59.46,59.57,155915.0,50.0329,50.0833,49.9405,50.0329,155915.0
2019-01-07 09:30:00,59.4,59.79,59.2,59.71,70575.0,49.8901,50.2176,49.7221,50.1505,70575.0
2019-01-07 09:40:00,59.7,59.82,59.37,59.37,28720.0,50.1421,50.2428,49.8649,49.8649,28720.0
2019-01-07 09:50:00,59.35,59.71,59.28,59.7,54537.0,49.8481,50.1505,49.7893,50.1421,54537.0
2019-01-07 10:00:00,59.7,60.06,59.63,59.91,56693.0,50.1421,50.4444,50.0833,50.3184,56693.0
2019-01-07 10:10:00,59.91,59.98,59.83,59.85,49189.0,50.3184,50.3772,50.2512,50.268,49189.0
2019-01-07 10:20:00,59.84,59.92,59.69,59.87,43373.0,50.2596,50.3268,50.1337,50.2848,43373.0
2019-01-07 10:30:00,59.88,60.12,59.88,60.01,89082.0,50.2932,50.4948,50.2932,50.4024,89082.0
2019-01-07 10:40:00,60.0,60.21,59.94,60.1,66477.0,50.394,50.5704,50.3436,50.478,66477.0
2019-01-07 10:50:00,60.1,60.12,60.01,60.07,85010.0,50.478,50.4948,50.4024,50.4528,85010.0
2019-01-07 11:00:00,60.08,60.23,60.0,60.06,94325.0,50.4612,50.5872,50.394,50.4444,94325.0
2019-01-07 11:10:00,60.05,60.33,60.05,60.28,55868.0,50.436,50.6712,50.436,50.6292,55868.0
2019-01-07 11:20:00,60.28,60.31,60.16,60.21,40488.0,50.6292,50.6544,50.5284,50.5704,40488.0
2019-01-07 11:30:00,60.21,60.41,60.14,60.41,33387.0,50.5704,50.7384,50.5116,50.7384,33387.0
2019-01-07 11:40:00,60.4,60.46,60.31,60.33,39411.0,50.73,50.7804,50.6544,50.6712,39411.0
2019-01-07 11:50:00,60.35,60.6,60.35,60.6,63500.0,50.688,50.898,50.688,50.898,63500.0
2019-01-07 12:00:00,60.61,60.62,60.35,60.36,34998.0,50.9064,50.9148,50.688,50.6964,34998.0
2019-01-07 12:10:00,60.37,60.41,60.34,60.35,24462.0,50.7048,50.7384,50.6796,50.688,24462.0
2019-01-07 12:20:00,60.36,60.51,60.33,60.43,25273.0,50.6964,50.8224,50.6712,50.7552,25273.0
2019-01-07 12:30:00,60.43,60.49,60.38,60.49,24656.0,50.7552,50.8056,50.7132,50.8056,24656.0
2019-01-07 12:40:00,60.49,60.5,60.38,60.4,43790.0,50.8056,50.814,50.7132,50.73,43790.0
2019-01-07 12:50:00,60.4,60.44,60.3,60.42,27955.0,50.73,50.7636,50.646,50.7468,27955.0
2019-01-07 13:00:00,60.42,60.49,60.37,60.39,26338.0,50.7468,50.8056,50.7048,50.7216,26338.0
2019-01-07 13:10:00,60.4,60.48,60.4,60.42,35856.0,50.73,50.7972,50.73,50.7468,35856.0
2019-01-07 13:20:00,60.43,60.47,60.4,60.42,18678.0,50.7552,50.7888,50.73,50.7468,18678.0
2019-01-07 13:30:00,60.42,60.43,60.36,60.38,35457.0,50.7468,50.7552,50.6964,50.7132,35457.0
2019-01-07 13:40:00,60.37,60.42,60.21,60.21,42875.0,50.7048,50.7468,50.5704,50.5704,42875.0
2019-01-07 13:50:00,60.2,60.28,60.19,60.21,27403.0,50.562,50.6292,50.5536,50.5704,27403.0
2019-01-07 14:00:00,60.21,60.31,60.2,60.25,37143.0,50.5704,50.6544,50.562,50.604,37143.0
2019-01-07 14:10:00,60.25,60.28,60.18,60.27,31194.0,50.604,50.6292,50.5452,50.6208,31194.0
2019-01-07 14:20:00,60.27,60.31,60.19,60.22,31701.0,50.6208,50.6544,50.5536,50.5788,31701.0
2019-01-07 14:30:00,60.21,60.23,60.12,60.15,35018.0,50.5704,50.5872,50.4948,50.52,35018.0
2019-01-07 14:40:00,60.16,60.19,60.07,60.09,41581.0,50.5284,50.5536,50.4528,50.4696,41581.0
2019-01-07 14:50:00,60.08,60.08,59.92,60.02,34734.0,50.4612,50.4612,50.3268,50.4108,34734.0
2019-01-07 15:00:00,60.02,60.13,60.01,60.12,38389.0,50.4108,50.5032,50.4024,50.4948,38389.0
2019-01-07 15:10:00,60.12,60.18,60.08,60.13,39031.0,50.4948,50.5452,50.4612,50.5032,39031.0
2019-01-07 15:20:00,60.13,60.22,60.09,60.19,42103.0,50.5032,50.5788,50.4696,50.5536,42103.0
2019-01-07 15:30:00,60.2,60.22,60.08,60.16,69207.0,50.562,50.5788,50.4612,50.5284,69207.0
2019-01-07 15:40:00,60.15,60.21,60.06,60.15,136575.0,50.52,50.5704,50.4444,50.52,136575.0
2019-01-07 15:50:00,60.15,60.17,59.96,60.03,241148.0,50.52,50.5368,50.3604,50.4192,241148.0
2019-01-08 09:30:00,60.73,61.38,60.73,61.08,87192.0,51.0072,51.5531,51.0072,51.3011,87192.0
2019-01-08 09:40:00,61.07,61.25,60.72,60.75,30037.0,51.2927,51.4439,50.9988,51.024,30037.0
2019-01-08 09:50:00,60.69,60.74,60.54,60.72,31816.0,50.9736,51.0156,50.8476,50.9988,31816.0
2019-01-08 10:00:00,60.69,60.89,60.56,60.59,27655.0,50.9736,51.1415,50.8644,50.8896,27655.0
2019-01-08 10:10:00,60.56,60.57,60.21,60.24,45340.0,50.8644,50.8728,50.5704,50.5956,45340.0
2019-01-08 10:20:00,60.25,60.45,60.25,60.38,30868.0,50.604,50.772,50.604,50.7132,30868.0
2019-01-08 10:30:00,60.38,60.42,60.2,60.29,29536.0,50.7132,50.7468,50.562,50.6376,29536.0
2019-01-08 10:40:00,60.32,60.33,60.05,60.18,40299.0,50.6628,50.6712,50.436,50.5452,40299.0
2019-01-08 10:50:00,60.16,60.18,60.04,60.11,42271.0,50.5284,50.5452,50.4276,50.4864,42271.0
2019-01-08 11:00:00,60.1,60.32,60.1,60.25,52793.0,50.478,50.6628,50.478,50.604,52793.0
2019-01-08 11:10:00,60.26,60.32,60.09,60.2,41768.0,50.6124,50.6628,50.4696,50.562,41768.0
2019-01-08 11:20:00,60.19,60.21,60.03,60.03,43478.0,50.5536,50.5704,50.4192,50.4192,43478.0
2019-01-08 11:30:00,60.03,60.06,59.95,60.02,36140.0,50.4192,50.4444,50.352,50.4108,36140.0
2019-01-08 11:40:00,60.01,60.14,60.01,60.1,27873.0,50.4024,50.5116,50.4024,50.478,27873.0
2019-01-08 11:50:00,60.1,60.36,60.09,60.36,26001.0,50.478,50.6964,50.4696,50.6964,26001.0
2019-01-08 12:00:00,60.36,60.39,60.29,60.34,24266.0,50.6964,50.7216,50.6376,50.6796,24266.0
2019-01-08 12:10:00,60.34,60.35,60.21,60.32,32867.0,50.6796,50.688,50.5704,50.6628,32867.0
2019-01-08 12:20:00,60.33,60.43,60.26,60.35,40479.0,50.6712,50.7552,50.6124,50.688,40479.0
2019-01-08 12:30:00,60.35,60.41,60.06,60.1,35925.0,50.688,50.7384,50.4444,50.478,35925.0
2019-01-08 12:40:00,60.14,60.36,60.05,60.05,32032.0,50.5116,50.6964,50.436,50.436,32032.0
2019-01-08 12:50:00,60.05,60.17,60.03,60.11,37920.0,50.436,50.5368,50.4192,50.4864,37920.0
2019-01-08 13:00:00,60.08,60.28,60.06,60.26,50400.0,50.4612,50.6292,50.4444,50.6124,50400.0
2019-01-08 13:10:00,60.26,60.29,60.15,60.15,16106.0,50.6124,50.6376,50.52,50.52,16106.0
2019-01-08 13:20:00,60.15,60.33,60.14,60.32,45754.0,50.52,50.6712,50.5116,50.6628,45754.0
2019-01-08 13:30:00,60.32,60.42,60.3,60.38,19556.0,50.6628,50.7468,50.646,50.7132,19556.0
2019-01-08 13:40:00,60.4,60.43,60.31,60.39,14768.0,50.73,50.7552,50.6544,50.7216,14768.0
2019-01-08 13:50:00,60.42,60.55,60.41,60.49,21974.0,50.7468,50.856,50.7384,50.8056,21974.0
2019-01-08 14:00:00,60.47,60.59,60.44,60.53,43271.0,50.7888,50.8896,50.7636,50.8392,43271.0
2019-01-08 14:10:00,60.57,60.66,60.55,60.57,33254.0,50.8728,50.9484,50.856,50.8728,33254.0
2019-01-08 14:20:00,60.55,60.57,60.39,60.47,21965.0,50.856,50.8728,50.7216,50.7888,21965.0
2019-01-08 14:30:00,60.47,60.68,60.47,60.67,49605.0,50.7888,50.9652,50.7888,50.9568,49605.0
2019-01-08 14:40:00,60.66,60.77,60.65,60.73,44302.0,50.9484,51.0407,50.94,51.0072,44302.0
2019-01-08 14:50:00,60.71,60.71,60.59,60.66,52440.0,50.9904,50.9904,50.8896,50.9484,52440.0
2019-01-08 15:00:00,60.64,60.67,60.44,60.56,50383.0,50.9316,50.9568,50.7636,50.8644,50383.0
2019-01-08 15:10:00,60.55,60.73,60.55,60.7,44847.0,50.856,51.0072,50.856,50.982,44847.0
2019-01-08 15:20:00,60.7,60.75,60.67,60.75,53515.0,50.982,51.024,50.9568,51.024,53515.0
2019-01-08 15:30:00,60.75,60.8,60.71,60.77,63063.0,51.024,51.0659,50.9904,51.0407,63063.0
2019-01-08 15:40:00,60.77,60.89,60.68,60.83,172503.0,51.0407,51.1415,50.9652,51.0911,172503.0
2019-01-08 15:50:00,60.82,60.85,60.69,60.75,295808.0,51.0827,51.1079,50.9736,51.024,295808.0
2019-01-09 09:30:00,61.48,61.7,61.39,61.5,161860.0,51.6371,51.8219,51.5615,51.6539,161860.0
2019-01-09 09:40:00,61.5,61.67,61.48,61.59,75999.0,51.6539,51.7967,51.6371,51.7295,75999.0
2019-01-09 09:50:00,61.58,61.86,61.53,61.68,52021.0,51.7211,51.9562,51.6791,51.8051,52021.0
2019-01-09 10:00:00,61.69,61.91,61.69,61.74,52881.0,51.8135,51.9982,51.8135,51.8555,52881.0
2019-01-09 10:10:00,61.76,61.84,61.58,61.68,34995.0,51.8723,51.9394,51.7211,51.8051,34995.0
2019-01-09 10:20:00,61.69,61.82,61.69,61.78,41167.0,51.8135,51.9226,51.8135,51.889,41167.0
2019-01-09 10:30:00,61.77,61.77,61.52,61.52,51115.0,51.8806,51.8806,51.6707,51.6707,51115.0
2019-01-09 10:40:00,61.51,61.55,61.28,61.33,63864.0,51.6623,51.6959,51.4691,51.5111,63864.0
2019-01-09 10:50:00,61.34,61.46,61.32,61.39,51816.0,51.5195,51.6203,51.5027,51.5615,51816.0
2019-01-09 11:00:00,61.38,61.59,61.36,61.54,33319.0,51.5531,51.7295,51.5363,51.6875,33319.0
2019-01-09 11:10:00,61.53,61.55,61.4,61.44,42471.0,51.6791,51.6959,51.5699,51.6035,42471.0
2019-01-09 11:20:00,61.44,61.53,61.39,61.48,46002.0,51.6035,51.6791,51.5615,51.6371,46002.0
2019-01-09 11:30:00,61.48,61.48,61.34,61.38,38066.0,51.6371,51.6371,51.5195,51.5531,38066.0
2019-01-09 11:40:00,61.4,61.51,61.36,61.44,29324.0,51.5699,51.6623,51.5363,51.6035,29324.0
2019-01-09 11:50:00,61.43,61.56,61.39,61.5,33313.0,51.5951,51.7043,51.5615,51.6539,33313.0
2019-01-09 12:00:00,61.5,61.55,61.48,61.55,23807.0,51.6539,51.6959,51.6371,51.6959,23807.0
2019-01-09 12:10:00,61.55,61.62,61.51,61.58,29211.0,51.6959,51.7547,51.6623,51.7211,29211.0
2019-01-09 12:20:00,61.59,61.66,61.52,61.65,116732.0,51.7295,51.7883,51.6707,51.7799,116732.0
2019-01-09 12:30:00,61.65,61.81,61.61,61.74,57546.0,51.7799,51.9142,51.7463,51.8555,57546.0
2019-01-09 12:40:00,61.74,61.97,61.72,61.89,61439.0,51.8555,52.0486,51.8387,51.9814,61439.0
2019-01-09 12:50:00,61.89,62.08,61.88,61.92,66804.0,51.9814,52.141,51.973,52.0066,66804.0
2019-01-09 13:00:00,61.93,62.0,61.88,61.94,69180.0,52.015,52.0738,51.973,52.0234,69180.0
2019-01-09 13:10:00,61.94,61.97,61.73,61.74,90316.0,52.0234,52.0486,51.8471,51.8555,90316.0
2019-01-09 13:20:00,61.74,61.75,61.69,61.7,51710.0,51.8555,51.8639,51.8135,51.8219,51710.0
2019-01-09 13:30:00,61.7,61.71,61.52,61.52,62346.0,51.8219,51.8303,51.6707,51.6707,62346.0
2019-01-09 13:40:00,61.53,61.64,61.52,61.62,52618.0,51.6791,51.7715,51.6707,51.7547,52618.0
2019-01-09 13:50:00,61.62,61.73,61.56,61.68,69714.0,51.7547,51.8471,51.7043,51.8051,69714.0
2019-01-09 14:00:00,61.69,61.86,61.67,61.84,69225.0,51.8135,51.9562,51.7967,51.9394,69225.0
2019-01-09 14:10:00,61.83,61.86,61.66,61.66,52980.0,51.931,51.9562,51.7883,51.7883,52980.0
2019-01-09 14:20:00,61.65,61.65,61.53,61.55,95859.0,51.7799,51.7799,51.6791,51.6959,95859.0
2019-01-09 14:30:00,61.55,61.61,61.5,61.52,85037.0,51.6959,51.7463,51.6539,51.6707,85037.0
2019-01-09 14:40:00,61.51,61.67,61.49,61.67,85661.0,51.6623,51.7967,51.6455,51.7967,85661.0
2019-01-09 14:50:00,61.67,61.67,61.59,61.59,91022.0,51.7967,51.7967,51.7295,51.7295,91022.0
2019-01-09 15:00:00,61.59,61.66,61.47,61.66,85794.0,51.7295,51.7883,51.6287,51.7883,85794.0
2019-01-09 15:10:00,61.66,61.73,61.62,61.63,64768.0,51.7883,51.8471,51.7547,51.7631,64768.0
2019-01-09 15:20:00,61.63,61.65,61.5,61.52,124456.0,51.7631,51.7799,51.6539,51.6707,124456.0
2019-01-09 15:30:00,61.52,61.52,61.34,61.34,170783.0,51.6707,51.6707,51.5195,51.5195,170783.0
2019-01-09 15:40:00,61.34,61.39,61.22,61.27,220944.0,51.5195,51.5615,51.4187,51.4607,220944.0
2019-01-09 15:50:00,61.27,61.3,61.19,61.3,446432.0,51.4607,51.4859,51.3935,51.4859,446432.0
2019-01-10 09:30:00,61.18,61.18,60.96,61.04,30905.0,51.3851,51.3851,51.2003,51.2675,30905.0
2019-01-10 09:40:00,61.01,61.02,60.76,60.82,46555.0,51.2423,51.2507,51.0324,51.0827,46555.0
2019-01-10 09:50:00,60.8,60.95,60.8,60.94,31190.0,51.0659,51.1919,51.0659,51.1835,31190.0
2019-01-10 10:00:00,60.92,60.98,60.82,60.87,30678.0,51.1667,51.2171,51.0827,51.1247,30678.0
2019-01-10 10:10:00,60.89,60.96,60.73,60.82,28202.0,51.1415,51.2003,51.0072,51.0827,28202.0
2019-01-10 10:20:00,60.82,61.17,60.81,61.16,17862.0,51.0827,51.3767,51.0743,51.3683,17862.0
2019-01-10 10:30:00,61.15,61.26,61.09,61.19,25814.0,51.3599,51.4523,51.3095,51.3935,25814.0
2019-01-10 10:40:00,61.19,61.25,61.14,61.22,24224.0,51.3935,51.4439,51.3515,51.4187,24224.0
2019-01-10 10:50:00,61.22,61.31,61.08,61.23,17519.0,51.4187,51.4943,51.3011,51.4271,17519.0
2019-01-10 11:00:00,61.22,61.33,61.15,61.29,21255.0,51.4187,51.5111,51.3599,51.4775,21255.0
2019-01-10 11:10:00,61.28,61.43,61.27,61.4,30944.0,51.4691,51.5951,51.4607,51.5699,30944.0
2019-01-10 11:20:00,61.39,61.4,61.28,61.4,30197.0,51.5615,51.5699,51.4691,51.5699,30197.0
2019-01-10 11:30:00,61.39,61.51,61.39,61.46,27539.0,51.5615,51.6623,51.5615,51.6203,27539.0
2019-01-10 11:40:00,61.44,61.49,61.38,61.48,17690.0,51.6035,51.6455,51.5531,51.6371,17690.0
2019-01-10 11:50:00,61.49,61.57,61.41,61.56,25433.0,51.6455,51.7127,51.5783,51.7043,25433.0
2019-01-10 12:00:00,61.56,61.61,61.4,61.44,24285.0,51.7043,51.7463,51.5699,51.6035,24285.0
2019-01-10 12:10:00,61.44,61.53,61.42,61.5,31225.0,51.6035,51.6791,51.5867,51.6539,31225.0
2019-01-10 12:20:00,61.5,61.56,61.47,61.5,28277.0,51.6539,51.7043,51.6287,51.6539,28277.0
2019-01-10 12:30:00,61.51,61.58,61.51,61.55,21362.0,51.6623,51.7211,51.6623,51.6959,21362.0
2019-01-10 12:40:00,61.54,61.65,61.46,61.59,34407.0,51.6875,51.7799,51.6203,51.7295,34407.0
2019-01-10 12:50:00,61.59,61.69,61.56,61.61,22270.0,51.7295,51.8135,51.7043,51.7463,22270.0
2019-01-10 13:00:00,61.62,61.62,61.36,61.37,50560.0,51.7547,51.7547,51.5363,51.5447,50560.0
2019-01-10 13:10:00,61.35,61.43,61.28,61.39,28604.0,51.5279,51.5951,51.4691,51.5615,28604.0
2019-01-10 13:20:00,61.39,61.44,61.39,61.42,22488.0,51.5615,51.6035,51.5615,51.5867,22488.0
2019-01-10 13:30:00,61.43,61.45,61.38,61.41,25823.0,51.5951,51.6119,51.5531,51.5783,25823.0
2019-01-10 13:40:00,61.41,61.46,61.37,61.46,31768.0,51.5783,51.6203,51.5447,51.6203,31768.0
2019-01-10 13:50:00,61.46,61.54,61.44,61.53,19837.0,51.6203,51.6875,51.6035,51.6791,19837.0
2019-01-10 14:00:00,61.54,61.71,61.54,61.7,17877.0,51.6875,51.8303,51.6875,51.8219,17877.0
2019-01-10 14:10:00,61.71,61.75,61.68,61.74,16811.0,51.8303,51.8639,51.8051,51.8555,16811.0
2019-01-10 14:20:00,61.74,61.8,61.71,61.75,23534.0,51.8555,51.9058,51.8303,51.8639,23534.0
2019-01-10 14:30:00,61.75,61.79,61.69,61.72,24304.0,51.8639,51.8974,51.8135,51.8387,24304.0
2019-01-10 14:40:00,61.72,61.84,61.68,61.68,21268.0,51.8387,51.9394,51.8051,51.8051,21268.0
2019-01-10 14:50:00,61.68,61.69,61.58,61.68,28897.0,51.8051,51.8135,51.7211,51.8051,28897.0
2019-01-10 15:00:00,61.66,61.74,61.66,61.68,27872.0,51.7883,51.8555,51.7883,51.8051,27872.0
2019-01-10 15:10:00,61.67,61.74,61.62,61.73,43138.0,51.7967,51.8555,51.7547,51.8471,43138.0
2019-01-10 15:20:00,61.73,61.79,61.68,61.78,27320.0,51.8471,51.8974,51.8051,51.889,27320.0
2019-01-10 15:30:00,61.77,61.88,61.75,61.86,35093.0,51.8806,51.973,51.8639,51.9562,35093.0
2019-01-10 15:40:00,61.87,61.95,61.83,61.85,66425.0,51.9646,52.0318,51.931,51.9478,66425.0
2019-01-10 15:50:00,61.85,61.99,61.84,61.95,144079.0,51.9478,52.0654,51.9394,52.0318,144079.0
2019-01-11 09:30:00,61.57,61.62,61.35,61.39,38387.0,51.7127,51.7547,51.5279,51.5615,38387.0
2019-01-11 09:40:00,61.4,61.5,61.28,61.49,20049.0,51.5699,51.6539,51.4691,51.6455,20049.0
2019-01-11 09:50:00,61.48,61.49,61.23,61.26,19824.0,51.6371,51.6455,51.4271,51.4523,19824.0
2019-01-11 10:00:00,61.25,61.25,61.05,61.1,37976.0,51.4439,51.4439,51.2759,51.3179,37976.0
2019-01-11 10:10:00,61.11,61.12,60.84,60.99,33979.0,51.3263,51.3347,51.0995,51.2255,33979.0
2019-01-11 10:20:00,60.98,61.12,60.94,61.12,33603.0,51.2171,51.3347,51.1835,51.3347,33603.0
2019-01-11 10:30:00,61.1,61.3,61.05,61.2,31011.0,51.3179,51.4859,51.2759,51.4019,31011.0
2019-01-11 10:40:00,61.2,61.32,61.16,61.32,25222.0,51.4019,51.5027,51.3683,51.5027,25222.0
2019-01-11 10:50:00,61.34,61.45,61.23,61.45,14497.0,51.5195,51.6119,51.4271,51.6119,14497.0
2019-01-11 11:00:00,61.44,61.45,61.34,61.43,15258.0,51.6035,51.6119,51.5195,51.5951,15258.0
2019-01-11 11:10:00,61.4,61.52,61.28,61.52,21184.0,51.5699,51.6707,51.4691,51.6707,21184.0
2019-01-11 11:20:00,61.51,61.51,61.39,61.51,30695.0,51.6623,51.6623,51.5615,51.6623,30695.0
2019-01-11 11:30:00,61.51,61.53,61.43,61.45,15319.0,51.6623,51.6791,51.5951,51.6119,15319.0
2019-01-11 11:40:00,61.45,61.6,61.41,61.6,27123.0,51.6119,51.7379,51.5783,51.7379,27123.0
2019-01-11 11:50:00,61.58,61.58,61.47,61.53,17381.0,51.7211,51.7211,51.6287,51.6791,17381.0
2019-01-11 12:00:00,61.53,61.58,61.46,61.49,17412.0,51.6791,51.7211,51.6203,51.6455,17412.0
2019-01-11 12:10:00,61.48,61.59,61.43,61.53,21887.0,51.6371,51.7295,51.5951,51.6791,21887.0
2019-01-11 12:20:00,61.53,61.59,61.49,61.57,12734.0,51.6791,51.7295,51.6455,51.7127,12734.0
2019-01-11 12:30:00,61.56,61.69,61.54,61.64,21938.0,51.7043,51.8135,51.6875,51.7715,21938.0
2019-01-11 12:40:00,61.65,61.73,61.62,61.67,29188.0,51.7799,51.8471,51.7547,51.7967,29188.0
2019-01-11 12:50:00,61.66,61.75,61.66,61.74,17769.0,51.7883,51.8639,51.7883,51.8555,17769.0
2019-01-11 13:00:00,61.74,61.75,61.62,61.67,26679.0,51.8555,51.8639,51.7547,51.7967,26679.0
2019-01-11 13:10:00,61.68,61.76,61.65,61.7,45185.0,51.8051,51.8723,51.7799,51.8219,45185.0
2019-01-11 13:20:00,61.72,61.72,61.64,61.68,29033.0,51.8387,51.8387,51.7715,51.8051,29033.0
2019-01-11 13:30:00,61.69,61.74,61.66,61.68,19985.0,51.8135,51.8555,51.7883,51.8051,19985.0
2019-01-11 13:40:00,61.69,61.73,61.67,61.68,18217.0,51.8135,51.8471,51.7967,51.8051,18217.0
2019-01-11 13:50:00,61.68,61.81,61.68,61.76,18802.0,51.8051,51.9142,51.8051,51.8723,18802.0
2019-01-11 14:00:00,61.77,61.77,61.71,61.77,23494.0,51.8806,51.8806,51.8303,51.8806,23494.0
2019-01-11 14:10:00,61.76,61.8,61.72,61.73,15000.0,51.8723,51.9058,51.8387,51.8471,15000.0
2019-01-11 14:20:00,61.73,61.75,61.64,61.68,26139.0,51.8471,51.8639,51.7715,51.8051,26139.0
2019-01-11 14:30:00,61.68,61.7,61.61,61.65,17779.0,51.8051,51.8219,51.7463,51.7799,17779.0
2019-01-11 14:40:00,61.65,61.65,61.52,61.54,20113.0,51.7799,51.7799,51.6707,51.6875,20113.0
2019-01-11 14:50:00,61.55,61.59,61.5,61.53,28652.0,51.6959,51.7295,51.6539,51.6791,28652.0
2019-01-11 15:00:00,61.52,61.57,61.5,61.53,37745.0,51.6707,51.7127,51.6539,51.6791,37745.0
2019-01-11 15:10:00,61.53,61.55,61.51,61.54,37405.0,51.6791,51.6959,51.6623,51.6875,37405.0
2019-01-11 15:20:00,61.54,61.58,61.48,61.52,39035.0,51.6875,51.7211,51.6371,51.6707,39035.0
2019-01-11 15:30:00,61.53,61.69,61.51,61.65,64971.0,51.6791,51.8135,51.6623,51.7799,64971.0
2019-01-11 15:40:00,61.66,61.72,61.63,61.7,67258.0,51.7883,51.8387,51.7631,51.8219,67258.0
2019-01-11 15:50:00,61.71,61.72,61.61,61.68,155387.0,51.8303,51.8387,51.7463,51.8051,155387.0
2019-01-14 09:30:00,61.31,61.67,61.13,61.67,30286.0,51.4943,51.7967,51.3431,51.7967,30286.0
2019-01-14 09:40:00,61.65,61.96,61.64,61.76,42990.0,51.7799,52.0402,51.7715,51.8723,42990.0
2019-01-14 09:50:00,61.75,61.79,61.63,61.72,15352.0,51.8639,51.8974,51.7631,51.8387,15352.0
2019-01-14 10:00:00,61.74,61.86,61.64,61.86,19996.0,51.8555,51.9562,51.7715,51.9562,19996.0
2019-01-14 10:10:00,61.87,61.95,61.86,61.89,29899.0,51.9646,52.0318,51.9562,51.9814,29899.0
2019-01-14 10:20:00,61.89,61.91,61.74,61.88,35733.0,51.9814,51.9982,51.8555,51.973,35733.0
2019-01-14 10:30:00,61.87,61.92,61.7,61.7,30519.0,51.9646,52.0066,51.8219,51.8219,30519.0
2019-01-14 10:40:00,61.69,61.71,61.47,61.48,29850.0,51.8135,51.8303,51.6287,51.6371,29850.0
2019-01-14 10:50:00,61.48,61.67,61.48,61.6,34485.0,51.6371,51.7967,51.6371,51.7379,34485.0
2019-01-14 11:00:00,61.59,61.61,61.49,61.52,32614.0,51.7295,51.7463,51.6455,51.6707,32614.0
2019-01-14 11:10:00,61.53,61.6,61.43,61.45,35191.0,51.6791,51.7379,51.5951,51.6119,35191.0
2019-01-14 11:20:00,61.45,61.57,61.45,61.55,27158.0,51.6119,51.7127,51.6119,51.6959,27158.0
2019-01-14 11:30:00,61.54,61.59,61.48,61.58,24637.0,51.6875,51.7295,51.6371,51.7211,24637.0
2019-01-14 11:40:00,61.6,61.62,61.55,61.55,17854.0,51.7379,51.7547,51.6959,51.6959,17854.0
2019-01-14 11:50:00,61.56,61.57,61.43,61.47,30142.0,51.7043,51.7127,51.5951,51.6287,30142.0
2019-01-14 12:00:00,61.46,61.51,61.41,61.49,14194.0,51.6203,51.6623,51.5783,51.6455,14194.0
2019-01-14 12:10:00,61.49,61.65,61.47,61.61,24320.0,51.6455,51.7799,51.6287,51.7463,24320.0
2019-01-14 12:20:00,61.61,61.66,61.6,61.65,38392.0,51.7463,51.7883,51.7379,51.7799,38392.0
2019-01-14 12:30:00,61.66,61.66,61.59,61.6,12675.0,51.7883,51.7883,51.7295,51.7379,12675.0
2019-01-14 12:40:00,61.61,61.62,61.53,61.55,15478.0,51.7463,51.7547,51.6791,51.6959,15478.0
2019-01-14 12:50:00,61.54,61.67,61.53,61.67,27309.0,51.6875,51.7967,51.6791,51.7967,27309.0
2019-01-14 13:00:00,61.67,61.7,61.64,61.68,26558.0,51.7967,51.8219,51.7715,51.8051,26558.0
2019-01-14 13:10:00,61.68,61.79,61.65,61.79,36370.0,51.8051,51.8974,51.7799,51.8974,36370.0
2019-01-14 13:20:00,61.78,61.89,61.7,61.71,30902.0,51.889,51.9814,51.8219,51.8303,30902.0
2019-01-14 13:30:00,61.7,61.71,61.65,61.68,13821.0,51.8219,51.8303,51.7799,51.8051,13821.0
2019-01-14 13:40:00,61.68,61.72,61.65,61.66,19479.0,51.8051,51.8387,51.7799,51.7883,19479.0
2019-01-14 13:50:00,61.66,61.73,61.57,61.58,34885.0,51.7883,51.8471,51.7127,51.7211,34885.0
2019-01-14 14:00:00,61.6,61.63,61.55,61.57,36338.0,51.7379,51.7631,51.6959,51.7127,36338.0
2019-01-14 14:10:00,61.58,61.6,61.55,61.55,24133.0,51.7211,51.7379,51.6959,51.6959,24133.0
2019-01-14 14:20:00,61.56,61.63,61.56,61.63,35760.0,51.7043,51.7631,51.7043,51.7631,35760.0
2019-01-14 14:30:00,61.63,61.66,61.62,61.63,21800.0,51.7631,51.7883,51.7547,51.7631,21800.0
2019-01-14 14:40:00,61.63,61.69,61.58,61.67,27231.0,51.7631,51.8135,51.7211,51.7967,27231.0
2019-01-14 14:50:00,61.67,61.7,61.66,61.67,27296.0,51.7967,51.8219,51.7883,51.7967,27296.0
2019-01-14 15:00:00,61.66,61.7,61.65,61.67,25053.0,51.7883,51.8219,51.7799,51.7967,25053.0
2019-01-14 15:10:00,61.68,61.68,61.59,61.66,36915.0,51.8051,51.8051,51.7295,51.7883,36915.0
2019-01-14 15:20:00,61.66,61.73,61.63,61.64,58591.0,51.7883,51.8471,51.7631,51.7715,58591.0
2019-01-14 15:30:00,61.64,61.68,61.6,61.61,41642.0,51.7715,51.8051,51.7379,51.7463,41642.0
2019-01-14 15:40:00,61.61,61.61,61.52,61.57,67210.0,51.7463,51.7463,51.6707,51.7127,67210.0
2019-01-14 15:50:00,61.57,61.62,61.5,61.56,177115.0,51.7127,51.7547,51.6539,51.7043,177115.0
2019-01-15 09:30:00,61.47,61.8,61.44,61.8,30688.0,51.6287,51.9058,51.6035,51.9058,30688.0
2019-01-15 09:40:00,61.83,61.85,61.68,61.75,15221.0,51.931,51.9478,51.8051,51.8639,15221.0
2019-01-15 09:50:00,61.76,61.82,61.65,61.69,21687.0,51.8723,51.9226,51.7799,51.8135,21687.0
2019-01-15 10:00:00,61.7,61.9,61.56,61.57,25009.0,51.8219,51.9898,51.7043,51.7127,25009.0
2019-01-15 10:10:00,61.58,61.67,61.46,61.63,45937.0,51.7211,51.7967,51.6203,51.7631,45937.0
2019-01-15 10:20:00,61.64,61.73,61.6,61.71,21324.0,51.7715,51.8471,51.7379,51.8303,21324.0
2019-01-15 10:30:00,61.74,61.75,61.63,61.73,20749.0,51.8555,51.8639,51.7631,51.8471,20749.0
2019-01-15 10:40:00,61.74,61.81,61.65,61.69,26952.0,51.8555,51.9142,51.7799,51.8135,26952.0
2019-01-15 10:50:00,61.71,61.93,61.71,61.93,25460.0,51.8303,52.015,51.8303,52.015,25460.0
2019-01-15 11:00:00,61.94,61.98,61.91,61.93,23736.0,52.0234,52.057,51.9982,52.015,23736.0
2019-01-15 11:10:00,61.92,61.92,61.81,61.92,25427.0,52.0066,52.0066,51.9142,52.0066,25427.0
2019-01-15 11:20:00,61.93,61.93,61.83,61.88,14478.0,52.015,52.015,51.931,51.973,14478.0
2019-01-15 11:30:00,61.88,61.9,61.83,61.86,13927.0,51.973,51.9898,51.931,51.9562,13927.0
2019-01-15 11:40:00,61.86,61.92,61.8,61.85,12937.0,51.9562,52.0066,51.9058,51.9478,12937.0
2019-01-15 11:50:00,61.86,62.04,61.85,62.01,15447.0,51.9562,52.1074,51.9478,52.0822,15447.0
2019-01-15 12:00:00,62.01,62.12,61.99,62.03,16619.0,52.0822,52.1746,52.0654,52.099,16619.0
2019-01-15 12:10:00,62.03,62.14,62.02,62.1,13003.0,52.099,52.1914,52.0906,52.1578,13003.0
2019-01-15 12:20:00,62.11,62.15,62.02,62.04,13419.0,52.1662,52.1998,52.0906,52.1074,13419.0
2019-01-15 12:30:00,62.04,62.06,61.99,62.05,12104.0,52.1074,52.1242,52.0654,52.1158,12104.0
2019-01-15 12:40:00,62.06,62.09,62.02,62.07,16085.0,52.1242,52.1494,52.0906,52.1326,16085.0
2019-01-15 12:50:00,62.06,62.07,62.01,62.04,15943.0,52.1242,52.1326,52.0822,52.1074,15943.0
2019-01-15 13:00:00,62.03,62.05,62.01,62.03,8769.0,52.099,52.1158,52.0822,52.099,8769.0
2019-01-15 13:10:00,62.03,62.03,61.89,61.95,22134.0,52.099,52.099,51.9814,52.0318,22134.0
2019-01-15 13:20:00,61.96,62.02,61.93,61.96,23208.0,52.0402,52.0906,52.015,52.0402,23208.0
2019-01-15 13:30:00,61.97,62.05,61.92,62.04,35445.0,52.0486,52.1158,52.0066,52.1074,35445.0
2019-01-15 13:40:00,62.04,62.2,62.03,62.15,49100.0,52.1074,52.2418,52.099,52.1998,49100.0
2019-01-15 13:50:00,62.15,62.18,62.08,62.08,39677.0,52.1998,52.225,52.141,52.141,39677.0
2019-01-15 14:00:00,62.09,62.17,62.05,62.1,35750.0,52.1494,52.2166,52.1158,52.1578,35750.0
2019-01-15 14:10:00,62.1,62.1,61.95,61.96,43115.0,52.1578,52.1578,52.0318,52.0402,43115.0
2019-01-15 14:20:00,61.97,61.97,61.75,61.77,37229.0,52.0486,52.0486,51.8639,51.8806,37229.0
2019-01-15 14:30:00,61.74,61.83,61.69,61.78,32567.0,51.8555,51.931,51.8135,51.889,32567.0
2019-01-15 14:40:00,61.78,61.91,61.78,61.82,25438.0,51.889,51.9982,51.889,51.9226,25438.0
2019-01-15 14:50:00,61.84,61.91,61.82,61.84,33752.0,51.9394,51.9982,51.9226,51.9394,33752.0
2019-01-15 15:00:00,61.84,61.96,61.83,61.94,20935.0,51.9394,52.0402,51.931,52.0234,20935.0
2019-01-15 15:10:00,61.95,61.97,61.85,61.87,28580.0,52.0318,52.0486,51.9478,51.9646,28580.0
2019-01-15 15:20:00,61.87,61.88,61.73,61.85,52604.0,51.9646,51.973,51.8471,51.9478,52604.0
2019-01-15 15:30:00,61.85,61.87,61.77,61.83,50066.0,51.9478,51.9646,51.8806,51.931,50066.0
2019-01-15 15:40:00,61.82,62.04,61.79,61.97,97733.0,51.9226,52.1074,51.8974,52.0486,97733.0
2019-01-15 15:50:00,61.97,62.03,61.92,62.01,120080.0,52.0486,52.099,52.0066,52.0822,120080.0
2019-01-16 09:30:00,62.24,62.33,61.93,62.02,38234.0,52.2754,52.351,52.015,52.0906,38234.0
2019-01-16 09:40:00,62.04,62.14,61.97,61.99,42313.0,52.1074,52.1914,52.0486,52.0654,42313.0
2019-01-16 09:50:00,61.99,62.01,61.84,61.88,16519.0,52.0654,52.0822,51.9394,51.973,16519.0
2019-01-16 10:00:00,61.91,62.08,61.86,62.03,28616.0,51.9982,52.141,51.9562,52.099,28616.0
2019-01-16 10:10:00,62.04,62.05,61.92,61.93,23911.0,52.1074,52.1158,52.0066,52.015,23911.0
2019-01-16 10:20:00,61.93,61.98,61.88,61.92,17129.0,52.015,52.057,51.973,52.0066,17129.0
2019-01-16 10:30:00,61.92,61.96,61.84,61.94,14812.0,52.0066,52.0402,51.9394,52.0234,14812.0
2019-01-16 10:40:00,61.94,62.07,61.88,62.05,18653.0,52.0234,52.1326,51.973,52.1158,18653.0
2019-01-16 10:50:00,62.08,62.19,62.05,62.15,18549.0,52.141,52.2334,52.1158,52.1998,18549.0
2019-01-16 11:00:00,62.17,62.2,62.06,62.11,18085.0,52.2166,52.2418,52.1242,52.1662,18085.0
2019-01-16 11:10:00,62.08,62.21,62.08,62.2,15844.0,52.141,52.2502,52.141,52.2418,15844.0
2019-01-16 11:20:00,62.21,62.26,62.19,62.25,19950.0,52.2502,52.2922,52.2334,52.2838,19950.0
2019-01-16 11:30:00,62.24,62.3,62.19,62.28,13442.0,52.2754,52.3258,52.2334,52.309,13442.0
2019-01-16 11:40:00,62.28,62.33,62.16,62.17,15532.0,52.309,52.351,52.2082,52.2166,15532.0
2019-01-16 11:50:00,62.18,62.22,62.11,62.22,13191.0,52.225,52.2586,52.1662,52.2586,13191.0
2019-01-16 12:00:00,62.25,62.26,62.18,62.24,11311.0,52.2838,52.2922,52.225,52.2754,11311.0
2019-01-16 12:10:00,62.24,62.35,62.21,62.34,14168.0,52.2754,52.3678,52.2502,52.3594,14168.0
2019-01-16 12:20:00,62.34,62.36,62.3,62.36,18354.0,52.3594,52.3762,52.3258,52.3762,18354.0
2019-01-16 12:30:00,62.36,62.36,62.24,62.3,14341.0,52.3762,52.3762,52.2754,52.3258,14341.0
2019-01-16 12:40:00,62.3,62.38,62.3,62.37,10632.0,52.3258,52.393,52.3258,52.3846,10632.0
2019-01-16 12:50:00,62.38,62.42,62.37,62.4,13724.0,52.393,52.4266,52.3846,52.4098,13724.0
2019-01-16 13:00:00,62.38,62.39,62.26,62.32,22186.0,52.393,52.4014,52.2922,52.3426,22186.0
2019-01-16 13:10:00,62.32,62.39,62.31,62.36,20550.0,52.3426,52.4014,52.3342,52.3762,20550.0
2019-01-16 13:20:00,62.37,62.42,62.35,62.4,17486.0,52.3846,52.4266,52.3678,52.4098,17486.0
2019-01-16 13:30:00,62.41,62.43,62.36,62.42,17922.0,52.4182,52.435,52.3762,52.4266,17922.0
2019-01-16 13:40:00,62.42,62.43,62.27,62.35,36386.0,52.4266,52.435,52.3006,52.3678,36386.0
2019-01-16 13:50:00,62.33,62.36,62.31,62.35,18473.0,52.351,52.3762,52.3342,52.3678,18473.0
2019-01-16 14:00:00,62.35,62.41,62.3,62.3,27056.0,52.3678,52.4182,52.3258,52.3258,27056.0
2019-01-16 14:10:00,62.3,62.41,62.27,62.41,28292.0,52.3258,52.4182,52.3006,52.4182,28292.0
2019-01-16 14:20:00,62.41,62.47,62.41,62.45,24144.0,52.4182,52.4686,52.4182,52.4518,24144.0
2019-01-16 14:30:00,62.46,62.52,62.44,62.47,16698.0,52.4602,52.5106,52.4434,52.4686,16698.0
2019-01-16 14:40:00,62.46,62.5,62.4,62.43,70338.0,52.4602,52.4938,52.4098,52.435,70338.0
2019-01-16 14:50:00,62.43,62.45,62.36,62.37,23209.0,52.435,52.4518,52.3762,52.3846,23209.0
2019-01-16 15:00:00,62.36,62.52,62.35,62.46,23109.0,52.3762,52.5106,52.3678,52.4602,23109.0
2019-01-16 15:10:00,62.47,62.58,62.43,62.58,56982.0,52.4686,52.561,52.435,52.561,56982.0
2019-01-16 15:20:00,62.58,62.61,62.51,62.59,51179.0,52.561,52.5862,52.5022,52.5694,51179.0
2019-01-16 15:30:00,62.59,62.6,62.48,62.56,51540.0,52.5694,52.5778,52.477,52.5442,51540.0
2019-01-16 15:40:00,62.57,62.57,62.4,62.57,171617.0,52.5526,52.5526,52.4098,52.5526,171617.0
2019-01-16 15:50:00,62.57,62.65,62.5,62.59,386184.0,52.5526,52.6198,52.4938,52.5694,386184.0
2019-01-17 09:30:00,62.33,62.74,62.25,62.63,47758.0,52.351,52.6954,52.2838,52.603,47758.0
2019-01-17 09:40:00,62.61,62.66,62.51,62.54,15425.0,52.5862,52.6282,52.5022,52.5274,15425.0
2019-01-17 09:50:00,62.55,62.68,62.48,62.6,24055.0,52.5358,52.645,52.477,52.5778,24055.0
2019-01-17 10:00:00,62.61,62.77,62.59,62.77,41983.0,52.5862,52.7206,52.5694,52.7206,41983.0
2019-01-17 10:10:00,62.76,62.82,62.62,62.64,37530.0,52.7122,52.7625,52.5946,52.6114,37530.0
2019-01-17 10:20:00,62.64,62.77,62.63,62.75,25449.0,52.6114,52.7206,52.603,52.7038,25449.0
2019-01-17 10:30:00,62.76,62.77,62.63,62.64,48745.0,52.7122,52.7206,52.603,52.6114,48745.0
2019-01-17 10:40:00,62.67,62.86,62.67,62.86,18615.0,52.6366,52.7961,52.6366,52.7961,18615.0
2019-01-17 10:50:00,62.85,62.86,62.71,62.73,24664.0,52.7877,52.7961,52.6702,52.687,24664.0
2019-01-17 11:00:00,62.74,62.97,62.74,62.95,41953.0,52.6954,52.8885,52.6954,52.8717,41953.0
2019-01-17 11:10:00,62.95,63.04,62.94,62.97,55362.0,52.8717,52.9473,52.8633,52.8885,55362.0
2019-01-17 11:20:00,62.98,63.09,62.95,63.09,27047.0,52.8969,52.9893,52.8717,52.9893,27047.0
2019-01-17 11:30:00,63.08,63.15,63.01,63.11,63963.0,52.9809,53.0397,52.9221,53.0061,63963.0
2019-01-17 11:40:00,63.12,63.14,63.03,63.03,35145.0,53.0145,53.0313,52.9389,52.9389,35145.0
2019-01-17 11:50:00,63.03,63.11,63.01,63.08,35749.0,52.9389,53.0061,52.9221,52.9809,35749.0
2019-01-17 12:00:00,63.08,63.08,62.99,63.01,32404.0,52.9809,52.9809,52.9053,52.9221,32404.0
2019-01-17 12:10:00,63.01,63.1,62.99,63.1,36578.0,52.9221,52.9977,52.9053,52.9977,36578.0
2019-01-17 12:20:00,63.1,63.12,63.03,63.07,37053.0,52.9977,53.0145,52.9389,52.9725,37053.0
2019-01-17 12:30:00,63.07,63.14,63.07,63.12,24817.0,52.9725,53.0313,52.9725,53.0145,24817.0
2019-01-17 12:40:00,63.12,63.13,63.02,63.03,44889.0,53.0145,53.0229,52.9305,52.9389,44889.0
2019-01-17 12:50:00,63.02,63.02,62.88,63.0,75964.0,52.9305,52.9305,52.8129,52.9137,75964.0
2019-01-17 13:00:00,62.99,63.12,62.99,63.11,37572.0,52.9053,53.0145,52.9053,53.0061,37572.0
2019-01-17 13:10:00,63.11,63.16,63.06,63.07,31257.0,53.0061,53.0481,52.9641,52.9725,31257.0
2019-01-17 13:20:00,63.07,63.1,63.03,63.06,29399.0,52.9725,52.9977,52.9389,52.9641,29399.0
2019-01-17 13:30:00,63.05,63.08,62.9,62.94,41477.0,52.9557,52.9809,52.8297,52.8633,41477.0
2019-01-17 13:40:00,62.93,62.95,62.88,62.89,26941.0,52.8549,52.8717,52.8129,52.8213,26941.0
2019-01-17 13:50:00,62.89,62.95,62.83,62.94,32054.0,52.8213,52.8717,52.7709,52.8633,32054.0
2019-01-17 14:00:00,62.94,62.99,62.88,62.89,27219.0,52.8633,52.9053,52.8129,52.8213,27219.0
2019-01-17 14:10:00,62.89,62.9,62.79,62.81,31311.0,52.8213,52.8297,52.7373,52.7541,31311.0
2019-01-17 14:20:00,62.81,62.87,62.76,62.86,32690.0,52.7541,52.8045,52.7122,52.7961,32690.0
2019-01-17 14:30:00,62.86,63.02,62.77,62.97,53767.0,52.7961,52.9305,52.7206,52.8885,53767.0
2019-01-17 14:40:00,62.97,63.3,62.97,63.26,58431.0,52.8885,53.1657,52.8885,53.1321,58431.0
2019-01-17 14:50:00,63.26,63.28,62.92,63.06,76919.0,53.1321,53.1489,52.8465,52.9641,76919.0
2019-01-17 15:00:00,63.08,63.1,62.93,63.06,88331.0,52.9809,52.9977,52.8549,52.9641,88331.0
2019-01-17 15:10:00,63.06,63.14,62.98,63.14,78735.0,52.9641,53.0313,52.8969,53.0313,78735.0
2019-01-17 15:20:00,63.12,63.24,63.04,63.21,70022.0,53.0145,53.1153,52.9473,53.0901,70022.0
2019-01-17 15:30:00,63.22,63.26,63.15,63.19,94861.0,53.0985,53.1321,53.0397,53.0733,94861.0
2019-01-17 15:40:00,63.19,63.31,63.11,63.11,231495.0,53.0733,53.1741,53.0061,53.0061,231495.0
2019-01-17 15:50:00,63.13,63.25,63.08,63.24,353371.0,53.0229,53.1237,52.9809,53.1153,353371.0
2019-01-18 09:30:00,63.6,63.66,63.13,63.13,318070.0,53.4177,53.4681,53.0229,53.0229,318070.0
2019-01-18 09:40:00,63.13,63.4,63.06,63.35,22877.0,53.0229,53.2497,52.9641,53.2077,22877.0
2019-01-18 09:50:00,63.34,63.38,63.18,63.36,28810.0,53.1993,53.2329,53.0649,53.2161,28810.0
2019-01-18 10:00:00,63.34,63.63,63.33,63.53,33656.0,53.1993,53.4429,53.1909,53.3589,33656.0
2019-01-18 10:10:00,63.52,63.81,63.51,63.71,32185.0,53.3505,53.594,53.3421,53.5101,32185.0
2019-01-18 10:20:00,63.69,63.85,63.6,63.85,39458.0,53.4933,53.6276,53.4177,53.6276,39458.0
2019-01-18 10:30:00,63.84,63.92,63.77,63.8,42025.0,53.6192,53.6864,53.5605,53.5856,42025.0
2019-01-18 10:40:00,63.8,64.07,63.77,63.96,53602.0,53.5856,53.8124,53.5605,53.72,53602.0
2019-01-18 10:50:00,63.95,63.98,63.83,63.87,24838.0,53.7116,53.7368,53.6108,53.6444,24838.0
2019-01-18 11:00:00,63.88,64.05,63.85,63.98,32735.0,53.6528,53.7956,53.6276,53.7368,32735.0
2019-01-18 11:10:00,64.0,64.17,63.96,64.16,38894.0,53.7536,53.8964,53.72,53.888,38894.0
2019-01-18 11:20:00,64.17,64.39,64.17,64.3,85394.0,53.8964,54.0812,53.8964,54.0056,85394.0
2019-01-18 11:30:00,64.31,64.31,64.09,64.15,58017.0,54.014,54.014,53.8292,53.8796,58017.0
2019-01-18 11:40:00,64.15,64.16,64.04,64.08,33934.0,53.8796,53.888,53.7872,53.8208,33934.0
2019-01-18 11:50:00,64.1,64.19,64.09,64.19,24344.0,53.8376,53.9132,53.8292,53.9132,24344.0
2019-01-18 12:00:00,64.2,64.32,64.2,64.31,41295.0,53.9216,54.0224,53.9216,54.014,41295.0
2019-01-18 12:10:00,64.3,64.45,64.28,64.4,34938.0,54.0056,54.1316,53.9888,54.0896,34938.0
2019-01-18 12:20:00,64.4,64.4,64.27,64.28,19712.0,54.0896,54.0896,53.9804,53.9888,19712.0
2019-01-18 12:30:00,64.25,64.29,64.21,64.23,23402.0,53.9636,53.9972,53.93,53.9468,23402.0
2019-01-18 12:40:00,64.23,64.26,64.14,64.17,28216.0,53.9468,53.972,53.8712,53.8964,28216.0
2019-01-18 12:50:00,64.18,64.36,64.18,64.32,47007.0,53.9048,54.056,53.9048,54.0224,47007.0
2019-01-18 13:00:00,64.33,64.39,64.28,64.38,40765.0,54.0308,54.0812,53.9888,54.0728,40765.0
2019-01-18 13:10:00,64.39,64.43,64.33,64.39,39180.0,54.0812,54.1148,54.0308,54.0812,39180.0
2019-01-18 13:20:00,64.39,64.57,64.39,64.42,195283.0,54.0812,54.2324,54.0812,54.1064,195283.0
2019-01-18 13:30:00,64.44,64.48,64.37,64.42,272897.0,54.1232,54.1568,54.0644,54.1064,272897.0
2019-01-18 13:40:00,64.42,64.56,64.37,64.49,216220.0,54.1064,54.224,54.0644,54.1652,216220.0
2019-01-18 13:50:00,64.49,64.58,64.44,64.5,98572.0,54.1652,54.2408,54.1232,54.1736,98572.0
2019-01-18 14:00:00,64.49,64.5,64.39,64.45,27869.0,54.1652,54.1736,54.0812,54.1316,27869.0
2019-01-18 14:10:00,64.46,64.56,64.38,64.41,51115.0,54.14,54.224,54.0728,54.098,51115.0
2019-01-18 14:20:00,64.4,64.46,64.32,64.38,34778.0,54.0896,54.14,54.0224,54.0728,34778.0
2019-01-18 14:30:00,64.37,64.39,64.26,64.28,36378.0,54.0644,54.0812,53.972,53.9888,36378.0
2019-01-18 14:40:00,64.29,64.34,64.23,64.34,34263.0,53.9972,54.0392,53.9468,54.0392,34263.0
2019-01-18 14:50:00,64.34,64.42,64.33,64.37,38757.0,54.0392,54.1064,54.0308,54.0644,38757.0
2019-01-18 15:00:00,64.38,64.38,64.28,64.29,36513.0,54.0728,54.0728,53.9888,53.9972,36513.0
2019-01-18 15:10:00,64.3,64.41,64.27,64.36,57241.0,54.0056,54.098,53.9804,54.056,57241.0
2019-01-18 15:20:00,64.35,64.38,64.29,64.36,83198.0,54.0476,54.0728,53.9972,54.056,83198.0
2019-01-18 15:30:00,64.36,64.43,64.34,64.39,106750.0,54.056,54.1148,54.0392,54.0812,106750.0
2019-01-18 15:40:00,64.4,64.51,64.34,64.41,159852.0,54.0896,54.182,54.0392,54.098,159852.0
2019-01-18 15:50:00,64.41,64.46,64.25,64.43,288965.0,54.098,54.14,53.9636,54.1148,288965.0
2019-01-22 09:30:00,64.07,64.4,64.05,64.26,126536.0,53.8124,54.0896,53.7956,53.972,126536.0
2019-01-22 09:40:00,64.23,64.43,64.23,64.33,134672.0,53.9468,54.1148,53.9468,54.0308,134672.0
2019-01-22 09:50:00,64.35,64.51,64.3,64.47,88479.0,54.0476,54.182,54.0056,54.1484,88479.0
2019-01-22 10:00:00,64.45,64.49,64.12,64.22,111331.0,54.1316,54.1652,53.8544,53.9384,111331.0
2019-01-22 10:10:00,64.23,64.29,64.14,64.28,65774.0,53.9468,53.9972,53.8712,53.9888,65774.0
2019-01-22 10:20:00,64.27,64.32,64.12,64.12,53316.0,53.9804,54.0224,53.8544,53.8544,53316.0
2019-01-22 10:30:00,64.13,64.13,63.92,63.92,41478.0,53.8628,53.8628,53.6864,53.6864,41478.0
2019-01-22 10:40:00,63.91,64.07,63.88,64.01,44319.0,53.678,53.8124,53.6528,53.762,44319.0
2019-01-22 10:50:00,64.01,64.12,63.95,64.0,44688.0,53.762,53.8544,53.7116,53.7536,44688.0
2019-01-22 11:00:00,64.01,64.17,63.99,64.12,45426.0,53.762,53.8964,53.7452,53.8544,45426.0
2019-01-22 11:10:00,64.11,64.14,64.06,64.12,40690.0,53.846,53.8712,53.804,53.8544,40690.0
2019-01-22 11:20:00,64.12,64.13,64.01,64.02,74435.0,53.8544,53.8628,53.762,53.7704,74435.0
2019-01-22 11:30:00,64.03,64.09,64.01,64.01,39034.0,53.7788,53.8292,53.762,53.762,39034.0
2019-01-22 11:40:00,64.01,64.01,63.76,63.76,44559.0,53.762,53.762,53.5521,53.5521,44559.0
2019-01-22 11:50:00,63.76,63.77,63.61,63.63,46744.0,53.5521,53.5605,53.4261,53.4429,46744.0
2019-01-22 12:00:00,63.64,63.68,63.51,63.68,56535.0,53.4513,53.4849,53.3421,53.4849,56535.0
2019-01-22 12:10:00,63.7,63.76,63.59,63.6,37782.0,53.5017,53.5521,53.4093,53.4177,37782.0
2019-01-22 12:20:00,63.61,63.62,63.49,63.51,27056.0,53.4261,53.4345,53.3253,53.3421,27056.0
2019-01-22 12:30:00,63.51,63.54,63.46,63.46,35805.0,53.3421,53.3673,53.3001,53.3001,35805.0
2019-01-22 12:40:00,63.46,63.53,63.43,63.53,33044.0,53.3001,53.3589,53.2749,53.3589,33044.0
2019-01-22 12:50:00,63.52,63.55,63.45,63.45,33964.0,53.3505,53.3757,53.2917,53.2917,33964.0
2019-01-22 13:00:00,63.45,63.46,63.26,63.3,38239.0,53.2917,53.3001,53.1321,53.1657,38239.0
2019-01-22 13:10:00,63.3,63.3,63.2,63.21,48621.0,53.1657,53.1657,53.0817,53.0901,48621.0
2019-01-22 13:20:00,63.21,63.34,63.2,63.25,52937.0,53.0901,53.1993,53.0817,53.1237,52937.0
2019-01-22 13:30:00,63.25,63.35,63.23,63.34,54825.0,53.1237,53.2077,53.1069,53.1993,54825.0
2019-01-22 13:40:00,63.33,63.43,63.32,63.43,60396.0,53.1909,53.2749,53.1825,53.2749,60396.0
2019-01-22 13:50:00,63.43,63.48,63.43,63.46,68497.0,53.2749,53.3169,53.2749,53.3001,68497.0
2019-01-22 14:00:00,63.45,63.46,63.35,63.35,64742.0,53.2917,53.3001,53.2077,53.2077,64742.0
2019-01-22 14:10:00,63.36,63.41,63.22,63.38,118198.0,53.2161,53.2581,53.0985,53.2329,118198.0
2019-01-22 14:20:00,63.38,63.39,63.17,63.21,152286.0,53.2329,53.2413,53.0565,53.0901,152286.0
2019-01-22 14:30:00,63.22,63.25,63.1,63.14,81701.0,53.0985,53.1237,52.9977,53.0313,81701.0
2019-01-22 14:40:00,63.15,63.23,63.1,63.12,88892.0,53.0397,53.1069,52.9977,53.0145,88892.0
2019-01-22 14:50:00,63.11,63.33,63.11,63.32,113286.0,53.0061,53.1909,53.0061,53.1825,113286.0
2019-01-22 15:00:00,63.31,63.32,63.1,63.13,107984.0,53.1741,53.1825,52.9977,53.0229,107984.0
2019-01-22 15:10:00,63.13,63.17,63.06,63.15,114758.0,53.0229,53.0565,52.9641,53.0397,114758.0
2019-01-22 15:20:00,63.15,63.24,63.14,63.24,74001.0,53.0397,53.1153,53.0313,53.1153,74001.0
2019-01-22 15:30:00,63.24,63.3,63.03,63.3,120148.0,53.1153,53.1657,52.9389,53.1657,120148.0
2019-01-22 15:40:00,63.3,63.39,63.04,63.05,278776.0,53.1657,53.2413,52.9473,52.9557,278776.0
2019-01-22 15:50:00,63.05,63.31,62.96,63.31,506937.0,52.9557,53.1741,52.8801,53.1741,506937.0
2019-01-23 09:30:00,62.9,63.48,62.65,63.06,289523.0,52.8297,53.3169,52.6198,52.9641,289523.0
2019-01-23 09:40:00,63.09,63.93,62.97,63.63,163673.0,52.9893,53.6948,52.8885,53.4429,163673.0
2019-01-23 09:50:00,63.62,64.28,63.59,64.0,137355.0,53.4345,53.9888,53.4093,53.7536,137355.0
2019-01-23 10:00:00,64.03,64.42,63.94,64.41,110857.0,53.7788,54.1064,53.7032,54.098,110857.0
2019-01-23 10:10:00,64.41,64.65,64.08,64.13,96571.0,54.098,54.2996,53.8208,53.8628,96571.0
2019-01-23 10:20:00,64.14,64.27,63.81,63.82,62804.0,53.8712,53.9804,53.594,53.6024,62804.0
2019-01-23 10:30:00,63.82,63.9,63.71,63.77,67488.0,53.6024,53.6696,53.5101,53.5605,67488.0
2019-01-23 10:40:00,63.77,63.86,63.57,63.64,73534.0,53.5605,53.636,53.3925,53.4513,73534.0
2019-01-23 10:50:00,63.62,63.74,63.55,63.59,42227.0,53.4345,53.5353,53.3757,53.4093,42227.0
2019-01-23 11:00:00,63.6,63.79,63.47,63.78,59360.0,53.4177,53.5772,53.3085,53.5688,59360.0
2019-01-23 11:10:00,63.78,63.94,63.75,63.76,46977.0,53.5688,53.7032,53.5437,53.5521,46977.0
2019-01-23 11:20:00,63.76,63.76,63.47,63.67,42348.0,53.5521,53.5521,53.3085,53.4765,42348.0
2019-01-23 11:30:00,63.65,63.95,63.55,63.95,36160.0,53.4597,53.7116,53.3757,53.7116,36160.0
2019-01-23 11:40:00,63.94,63.96,63.55,63.56,33663.0,53.7032,53.72,53.3757,53.3841,33663.0
2019-01-23 11:50:00,63.56,63.58,63.41,63.47,42849.0,53.3841,53.4009,53.2581,53.3085,42849.0
2019-01-23 12:00:00,63.5,63.54,63.23,63.27,59730.0,53.3337,53.3673,53.1069,53.1405,59730.0
2019-01-23 12:10:00,63.26,63.41,63.25,63.41,42945.0,53.1321,53.2581,53.1237,53.2581,42945.0
2019-01-23 12:20:00,63.4,63.62,63.34,63.59,36334.0,53.2497,53.4345,53.1993,53.4093,36334.0
2019-01-23 12:30:00,63.59,63.73,63.51,63.73,31153.0,53.4093,53.5269,53.3421,53.5269,31153.0
2019-01-23 12:40:00,63.72,63.85,63.67,63.79,41929.0,53.5185,53.6276,53.4765,53.5772,41929.0
2019-01-23 12:50:00,63.81,64.09,63.78,64.07,43889.0,53.594,53.8292,53.5688,53.8124,43889.0
2019-01-23 13:00:00,64.06,64.27,64.05,64.25,81918.0,53.804,53.9804,53.7956,53.9636,81918.0
2019-01-23 13:10:00,64.25,64.44,64.15,64.37,141223.0,53.9636,54.1232,53.8796,54.0644,141223.0
2019-01-23 13:20:00,64.37,64.38,64.23,64.26,25970.0,54.0644,54.0728,53.9468,53.972,25970.0
2019-01-23 13:30:00,64.25,64.47,64.23,64.43,40428.0,53.9636,54.1484,53.9468,54.1148,40428.0
2019-01-23 13:40:00,64.43,64.43,64.24,64.34,44558.0,54.1148,54.1148,53.9552,54.0392,44558.0
2019-01-23 13:50:00,64.34,64.49,64.31,64.47,46449.0,54.0392,54.1652,54.014,54.1484,46449.0
2019-01-23 14:00:00,64.48,64.63,64.43,64.63,97434.0,54.1568,54.2828,54.1148,54.2828,97434.0
2019-01-23 14:10:00,64.63,64.87,64.62,64.84,172520.0,54.2828,54.4843,54.2744,54.4591,172520.0
2019-01-23 14:20:00,64.83,65.15,64.74,65.06,158952.0,54.4507,54.7195,54.3752,54.6439,158952.0
2019-01-23 14:30:00,65.05,65.05,64.8,64.87,119224.0,54.6355,54.6355,54.4255,54.4843,119224.0
2019-01-23 14:40:00,64.87,64.9,64.66,64.87,121307.0,54.4843,54.5095,54.308,54.4843,121307.0
2019-01-23 14:50:00,64.87,65.06,64.83,64.83,85371.0,54.4843,54.6439,54.4507,54.4507,85371.0
2019-01-23 15:00:00,64.84,65.15,64.84,65.09,111886.0,54.4591,54.7195,54.4591,54.6691,111886.0
2019-01-23 15:10:00,65.09,65.22,64.94,64.95,220377.0,54.6691,54.7783,54.5431,54.5515,220377.0
2019-01-23 15:20:00,64.95,65.05,64.91,65.04,139940.0,54.5515,54.6355,54.5179,54.6271,139940.0
2019-01-23 15:30:00,65.04,65.13,64.96,65.05,121679.0,54.6271,54.7027,54.5599,54.6355,121679.0
2019-01-23 15:40:00,65.06,65.12,64.98,65.1,197318.0,54.6439,54.6943,54.5767,54.6775,197318.0
2019-01-23 15:50:00,65.1,65.11,64.95,65.0,364958.0,54.6775,54.6859,54.5515,54.5935,364958.0
2019-01-24 09:30:00,64.58,64.94,64.14,64.29,150893.0,54.2408,54.5431,53.8712,53.9972,150893.0
2019-01-24 09:40:00,64.27,64.78,64.14,64.53,74091.0,53.9804,54.4088,53.8712,54.1988,74091.0
2019-01-24 09:50:00,64.51,64.76,64.45,64.66,62429.0,54.182,54.392,54.1316,54.308,62429.0
2019-01-24 10:00:00,64.68,64.68,64.42,64.55,71452.0,54.3248,54.3248,54.1064,54.2156,71452.0
2019-01-24 10:10:00,64.57,64.86,64.53,64.8,67071.0,54.2324,54.4759,54.1988,54.4255,67071.0
2019-01-24 10:20:00,64.79,65.12,64.78,65.11,104578.0,54.4171,54.6943,54.4088,54.6859,104578.0
2019-01-24 10:30:00,65.14,65.14,64.87,64.98,61514.0,54.7111,54.7111,54.4843,54.5767,61514.0
2019-01-24 10:40:00,64.99,65.14,64.89,65.06,94861.0,54.5851,54.7111,54.5011,54.6439,94861.0
2019-01-24 10:50:00,65.06,65.06,64.87,64.98,58063.0,54.6439,54.6439,54.4843,54.5767,58063.0
2019-01-24 11:00:00,64.99,65.1,64.99,65.08,66704.0,54.5851,54.6775,54.5851,54.6607,66704.0
2019-01-24 11:10:00,65.09,65.12,64.93,64.93,81674.0,54.6691,54.6943,54.5347,54.5347,81674.0
2019-01-24 11:20:00,64.93,64.93,64.78,64.83,62149.0,54.5347,54.5347,54.4088,54.4507,62149.0
2019-01-24 11:30:00,64.81,64.95,64.69,64.94,64868.0,54.4339,54.5515,54.3332,54.5431,64868.0
2019-01-24 11:40:00,64.95,65.05,64.94,65.02,53748.0,54.5515,54.6355,54.5431,54.6103,53748.0
2019-01-24 11:50:00,65.04,65.07,64.96,65.03,61472.0,54.6271,54.6523,54.5599,54.6187,61472.0
2019-01-24 12:00:00,65.01,65.02,64.92,64.99,48440.0,54.6019,54.6103,54.5263,54.5851,48440.0
2019-01-24 12:10:00,64.99,65.13,64.96,64.99,77492.0,54.5851,54.7027,54.5599,54.5851,77492.0
2019-01-24 12:20:00,64.99,65.04,64.86,65.0,44926.0,54.5851,54.6271,54.4759,54.5935,44926.0
2019-01-24 12:30:00,64.98,65.07,64.97,65.05,35127.0,54.5767,54.6523,54.5683,54.6355,35127.0
2019-01-24 12:40:00,65.05,65.06,64.91,64.92,44007.0,54.6355,54.6439,54.5179,54.5263,44007.0
2019-01-24 12:50:00,64.91,64.94,64.8,64.92,56133.0,54.5179,54.5431,54.4255,54.5263,56133.0
2019-01-24 13:00:00,64.9,64.93,64.72,64.8,61252.0,54.5095,54.5347,54.3584,54.4255,61252.0
2019-01-24 13:10:00,64.8,64.81,64.64,64.78,68008.0,54.4255,54.4339,54.2912,54.4088,68008.0
2019-01-24 13:20:00,64.76,64.8,64.65,64.8,40987.0,54.392,54.4255,54.2996,54.4255,40987.0
2019-01-24 13:30:00,64.78,64.86,64.73,64.78,45509.0,54.4088,54.4759,54.3668,54.4088,45509.0
2019-01-24 13:40:00,64.77,64.87,64.68,64.85,47966.0,54.4004,54.4843,54.3248,54.4675,47966.0
2019-01-24 13:50:00,64.86,64.89,64.78,64.84,38162.0,54.4759,54.5011,54.4088,54.4591,38162.0
2019-01-24 14:00:00,64.84,64.93,64.78,64.9,52139.0,54.4591,54.5347,54.4088,54.5095,52139.0
2019-01-24 14:10:00,64.91,64.93,64.86,64.89,40677.0,54.5179,54.5347,54.4759,54.5011,40677.0
2019-01-24 14:20:00,64.89,65.0,64.86,64.98,53012.0,54.5011,54.5935,54.4759,54.5767,53012.0
2019-01-24 14:30:00,64.98,65.09,64.94,65.07,45464.0,54.5767,54.6691,54.5431,54.6523,45464.0
2019-01-24 14:40:00,65.06,65.08,64.91,64.97,61954.0,54.6439,54.6607,54.5179,54.5683,61954.0
2019-01-24 14:50:00,64.96,64.97,64.83,64.86,53362.0,54.5599,54.5683,54.4507,54.4759,53362.0
2019-01-24 15:00:00,64.86,65.09,64.84,65.08,84677.0,54.4759,54.6691,54.4591,54.6607,84677.0
2019-01-24 15:10:00,65.08,65.16,65.04,65.08,81198.0,54.6607,54.7279,54.6271,54.6607,81198.0
2019-01-24 15:20:00,65.08,65.11,65.02,65.07,72095.0,54.6607,54.6859,54.6103,54.6523,72095.0
2019-01-24 15:30:00,65.07,65.08,64.95,64.98,107654.0,54.6523,54.6607,54.5515,54.5767,107654.0
2019-01-24 15:40:00,64.98,65.1,64.96,65.09,161797.0,54.5767,54.6775,54.5599,54.6691,161797.0
2019-01-24 15:50:00,65.09,65.26,65.08,65.23,521472.0,54.6691,54.8119,54.6607,54.7867,521472.0
2019-01-25 09:30:00,65.79,65.82,64.83,64.91,142102.0,55.257,55.2822,54.4507,54.5179,142102.0
2019-01-25 09:40:00,64.94,65.25,64.92,65.21,37582.0,54.5431,54.8035,54.5263,54.7699,37582.0
2019-01-25 09:50:00,65.19,65.27,65.13,65.21,75197.0,54.7531,54.8203,54.7027,54.7699,75197.0
2019-01-25 10:00:00,65.2,65.29,65.17,65.26,93097.0,54.7615,54.8371,54.7363,54.8119,93097.0
2019-01-25 10:10:00,65.25,65.46,65.24,65.42,57876.0,54.8035,54.9799,54.7951,54.9463,57876.0
2019-01-25 10:20:00,65.43,65.48,65.34,65.48,36361.0,54.9547,54.9967,54.8791,54.9967,36361.0
2019-01-25 10:30:00,65.48,65.67,65.34,65.63,67890.0,54.9967,55.1563,54.8791,55.1227,67890.0
2019-01-25 10:40:00,65.63,65.8,65.6,65.69,46578.0,55.1227,55.2654,55.0975,55.1731,46578.0
2019-01-25 10:50:00,65.68,65.76,65.64,65.67,49828.0,55.1647,55.2319,55.1311,55.1563,49828.0
2019-01-25 11:00:00,65.67,65.74,65.5,65.52,62500.0,55.1563,55.2151,55.0135,55.0303,62500.0
2019-01-25 11:10:00,65.51,65.58,65.33,65.38,46200.0,55.0219,55.0807,54.8707,54.9127,46200.0
2019-01-25 11:20:00,65.39,65.45,65.37,65.4,63291.0,54.9211,54.9715,54.9043,54.9295,63291.0
2019-01-25 11:30:00,65.41,65.42,65.26,65.36,49917.0,54.9379,54.9463,54.8119,54.8959,49917.0
2019-01-25 11:40:00,65.37,65.48,65.37,65.48,40027.0,54.9043,54.9967,54.9043,54.9967,40027.0
2019-01-25 11:50:00,65.48,65.5,65.39,65.46,37038.0,54.9967,55.0135,54.9211,54.9799,37038.0
2019-01-25 12:00:00,65.47,65.5,65.35,65.44,44162.0,54.9883,55.0135,54.8875,54.9631,44162.0
2019-01-25 12:10:00,65.45,65.51,65.35,65.37,48268.0,54.9715,55.0219,54.8875,54.9043,48268.0
2019-01-25 12:20:00,65.36,65.63,65.27,65.6,43462.0,54.8959,55.1227,54.8203,55.0975,43462.0
2019-01-25 12:30:00,65.62,65.64,65.47,65.58,37145.0,55.1143,55.1311,54.9883,55.0807,37145.0
2019-01-25 12:40:00,65.6,65.61,65.42,65.48,41641.0,55.0975,55.1059,54.9463,54.9967,41641.0
2019-01-25 12:50:00,65.49,65.52,65.41,65.52,24794.0,55.0051,55.0303,54.9379,55.0303,24794.0
2019-01-25 13:00:00,65.52,65.62,65.46,65.59,47300.0,55.0303,55.1143,54.9799,55.0891,47300.0
2019-01-25 13:10:00,65.59,65.63,65.55,65.59,37368.0,55.0891,55.1227,55.0555,55.0891,37368.0
2019-01-25 13:20:00,65.6,65.65,65.56,65.62,46704.0,55.0975,55.1395,55.0639,55.1143,46704.0
2019-01-25 13:30:00,65.62,65.71,65.58,65.68,61935.0,55.1143,55.1899,55.0807,55.1647,61935.0
2019-01-25 13:40:00,65.69,65.73,65.6,65.69,43797.0,55.1731,55.2067,55.0975,55.1731,43797.0
2019-01-25 13:50:00,65.69,65.73,65.6,65.6,50517.0,55.1731,55.2067,55.0975,55.0975,50517.0
2019-01-25 14:00:00,65.61,65.69,65.59,65.69,55694.0,55.1059,55.1731,55.0891,55.1731,55694.0
2019-01-25 14:10:00,65.69,65.76,65.66,65.66,46454.0,55.1731,55.2319,55.1479,55.1479,46454.0
2019-01-25 14:20:00,65.66,65.66,65.52,65.53,85983.0,55.1479,55.1479,55.0303,55.0387,85983.0
2019-01-25 14:30:00,65.54,65.6,65.41,65.57,71426.0,55.0471,55.0975,54.9379,55.0723,71426.0
2019-01-25 14:40:00,65.58,65.66,65.53,65.64,59407.0,55.0807,55.1479,55.0387,55.1311,59407.0
2019-01-25 14:50:00,65.64,65.69,65.52,65.64,67167.0,55.1311,55.1731,55.0303,55.1311,67167.0
2019-01-25 15:00:00,65.64,65.65,65.41,65.42,56515.0,55.1311,55.1395,54.9379,54.9463,56515.0
2019-01-25 15:10:00,65.42,65.46,65.36,65.37,58288.0,54.9463,54.9799,54.8959,54.9043,58288.0
2019-01-25 15:20:00,65.37,65.45,65.32,65.35,96780.0,54.9043,54.9715,54.8623,54.8875,96780.0
2019-01-25 15:30:00,65.34,65.36,65.12,65.22,101117.0,54.8791,54.8959,54.6943,54.7783,101117.0
2019-01-25 15:40:00,65.23,65.31,65.19,65.28,123342.0,54.7867,54.8539,54.7531,54.8287,123342.0
2019-01-25 15:50:00,65.28,65.34,65.22,65.3,271426.0,54.8287,54.8791,54.7783,54.8455,271426.0
2019-01-28 09:30:00,65.04,65.2,64.76,65.05,81777.0,54.6271,54.7615,54.392,54.6355,81777.0
2019-01-28 09:40:00,64.98,65.09,64.89,65.04,35826.0,54.5767,54.6691,54.5011,54.6271,35826.0
2019-01-28 09:50:00,65.01,65.19,64.9,65.16,59207.0,54.6019,54.7531,54.5095,54.7279,59207.0
2019-01-28 10:00:00,65.17,65.18,65.06,65.18,56391.0,54.7363,54.7447,54.6439,54.7447,56391.0
2019-01-28 10:10:00,65.17,65.17,65.06,65.14,81286.0,54.7363,54.7363,54.6439,54.7111,81286.0
2019-01-28 10:20:00,65.16,65.28,65.05,65.15,70708.0,54.7279,54.8287,54.6355,54.7195,70708.0
2019-01-28 10:30:00,65.15,65.16,64.92,64.92,32582.0,54.7195,54.7279,54.5263,54.5263,32582.0
2019-01-28 10:40:00,64.91,64.98,64.81,64.86,44215.0,54.5179,54.5767,54.4339,54.4759,44215.0
2019-01-28 10:50:00,64.86,64.96,64.82,64.87,56575.0,54.4759,54.5599,54.4423,54.4843,56575.0
2019-01-28 11:00:00,64.88,65.0,64.86,64.98,49082.0,54.4927,54.5935,54.4759,54.5767,49082.0
2019-01-28 11:10:00,64.96,65.05,64.9,64.97,45391.0,54.5599,54.6355,54.5095,54.5683,45391.0
2019-01-28 11:20:00,64.98,65.06,64.94,65.03,29166.0,54.5767,54.6439,54.5431,54.6187,29166.0
2019-01-28 11:30:00,65.04,65.05,64.88,64.91,28809.0,54.6271,54.6355,54.4927,54.5179,28809.0
2019-01-28 11:40:00,64.89,64.95,64.77,64.82,63239.0,54.5011,54.5515,54.4004,54.4423,63239.0
2019-01-28 11:50:00,64.81,64.81,64.73,64.78,73415.0,54.4339,54.4339,54.3668,54.4088,73415.0
2019-01-28 12:00:00,64.78,64.84,64.7,64.83,55248.0,54.4088,54.4591,54.3416,54.4507,55248.0
2019-01-28 12:10:00,64.83,64.98,64.82,64.96,27722.0,54.4507,54.5767,54.4423,54.5599,27722.0
2019-01-28 12:20:00,64.95,65.04,64.95,65.01,33973.0,54.5515,54.6271,54.5515,54.6019,33973.0
2019-01-28 12:30:00,65.02,65.06,64.93,65.06,28107.0,54.6103,54.6439,54.5347,54.6439,28107.0
2019-01-28 12:40:00,65.06,65.07,64.96,64.99,26919.0,54.6439,54.6523,54.5599,54.5851,26919.0
2019-01-28 12:50:00,65.0,65.02,64.89,64.92,26073.0,54.5935,54.6103,54.5011,54.5263,26073.0
2019-01-28 13:00:00,64.92,64.93,64.81,64.92,29457.0,54.5263,54.5347,54.4339,54.5263,29457.0
2019-01-28 13:10:00,64.93,65.0,64.93,64.97,16844.0,54.5347,54.5935,54.5347,54.5683,16844.0
2019-01-28 13:20:00,64.97,65.01,64.89,64.89,36421.0,54.5683,54.6019,54.5011,54.5011,36421.0
2019-01-28 13:30:00,64.91,65.03,64.91,65.01,58418.0,54.5179,54.6187,54.5179,54.6019,58418.0
2019-01-28 13:40:00,65.02,65.1,64.98,65.01,42681.0,54.6103,54.6775,54.5767,54.6019,42681.0
2019-01-28 13:50:00,65.01,65.07,64.96,64.97,42114.0,54.6019,54.6523,54.5599,54.5683,42114.0
2019-01-28 14:00:00,64.98,65.01,64.9,64.95,36222.0,54.5767,54.6019,54.5095,54.5515,36222.0
2019-01-28 14:10:00,64.94,65.02,64.94,64.97,59853.0,54.5431,54.6103,54.5431,54.5683,59853.0
2019-01-28 14:20:00,64.97,65.01,64.95,64.98,33635.0,54.5683,54.6019,54.5515,54.5767,33635.0
2019-01-28 14:30:00,64.98,65.01,64.96,65.01,47635.0,54.5767,54.6019,54.5599,54.6019,47635.0
2019-01-28 14:40:00,65.0,65.02,64.92,65.01,44271.0,54.5935,54.6103,54.5263,54.6019,44271.0
2019-01-28 14:50:00,65.01,65.05,64.96,64.99,81845.0,54.6019,54.6355,54.5599,54.5851,81845.0
2019-01-28 15:00:00,64.99,65.06,64.96,65.0,43989.0,54.5851,54.6439,54.5599,54.5935,43989.0
2019-01-28 15:10:00,65.0,65.05,64.94,65.0,65807.0,54.5935,54.6355,54.5431,54.5935,65807.0
2019-01-28 15:20:00,64.99,65.07,64.96,64.96,88806.0,54.5851,54.6523,54.5599,54.5599,88806.0
2019-01-28 15:30:00,64.96,65.02,64.94,64.99,62200.0,54.5599,54.6103,54.5431,54.5851,62200.0
2019-01-28 15:40:00,64.99,65.09,64.97,65.04,141896.0,54.5851,54.6691,54.5683,54.6271,141896.0
2019-01-28 15:50:00,65.03,65.21,64.99,65.19,215524.0,54.6187,54.7699,54.5851,54.7531,215524.0
2019-01-29 09:30:00,65.23,65.49,65.21,65.26,92437.0,54.7867,55.0051,54.7699,54.8119,92437.0
2019-01-29 09:40:00,65.22,65.39,65.22,65.36,19546.0,54.7783,54.9211,54.7783,54.8959,19546.0
2019-01-29 09:50:00,65.35,65.39,65.23,65.25,31666.0,54.8875,54.9211,54.7867,54.8035,31666.0
2019-01-29 10:00:00,65.23,65.32,65.21,65.26,62985.0,54.7867,54.8623,54.7699,54.8119,62985.0
2019-01-29 10:10:00,65.26,65.33,65.21,65.3,164145.0,54.8119,54.8707,54.7699,54.8455,164145.0
2019-01-29 10:20:00,65.3,65.56,65.3,65.55,36093.0,54.8455,55.0639,54.8455,55.0555,36093.0
2019-01-29 10:30:00,65.55,65.58,65.47,65.5,26401.0,55.0555,55.0807,54.9883,55.0135,26401.0
2019-01-29 10:40:00,65.5,65.56,65.39,65.4,54738.0,55.0135,55.0639,54.9211,54.9295,54738.0
2019-01-29 10:50:00,65.4,65.42,65.3,65.3,55598.0,54.9295,54.9463,54.8455,54.8455,55598.0
2019-01-29 11:00:00,65.29,65.31,65.2,65.25,33577.0,54.8371,54.8539,54.7615,54.8035,33577.0
2019-01-29 11:10:00,65.25,65.34,65.21,65.33,42116.0,54.8035,54.8791,54.7699,54.8707,42116.0
2019-01-29 11:20:00,65.33,65.41,65.31,65.34,34683.0,54.8707,54.9379,54.8539,54.8791,34683.0
2019-01-29 11:30:00,65.35,65.44,65.35,65.43,24310.0,54.8875,54.9631,54.8875,54.9547,24310.0
2019-01-29 11:40:00,65.43,65.52,65.41,65.51,31553.0,54.9547,55.0303,54.9379,55.0219,31553.0
2019-01-29 11:50:00,65.51,65.62,65.49,65.59,23313.0,55.0219,55.1143,55.0051,55.0891,23313.0
2019-01-29 12:00:00,65.58,65.65,65.57,65.59,29603.0,55.0807,55.1395,55.0723,55.0891,29603.0
2019-01-29 12:10:00,65.58,65.73,65.58,65.7,42075.0,55.0807,55.2067,55.0807,55.1815,42075.0
2019-01-29 12:20:00,65.7,65.74,65.67,65.7,40581.0,55.1815,55.2151,55.1563,55.1815,40581.0
2019-01-29 12:30:00,65.69,65.7,65.6,65.61,30909.0,55.1731,55.1815,55.0975,55.1059,30909.0
2019-01-29 12:40:00,65.61,65.72,65.61,65.65,37346.0,55.1059,55.1983,55.1059,55.1395,37346.0
2019-01-29 12:50:00,65.66,65.74,65.65,65.69,47768.0,55.1479,55.2151,55.1395,55.1731,47768.0
2019-01-29 13:00:00,65.69,65.69,65.53,65.53,56891.0,55.1731,55.1731,55.0387,55.0387,56891.0
2019-01-29 13:10:00,65.54,65.59,65.5,65.57,36669.0,55.0471,55.0891,55.0135,55.0723,36669.0
2019-01-29 13:20:00,65.57,65.58,65.49,65.51,23891.0,55.0723,55.0807,55.0051,55.0219,23891.0
2019-01-29 13:30:00,65.51,65.51,65.44,65.46,61358.0,55.0219,55.0219,54.9631,54.9799,61358.0
2019-01-29 13:40:00,65.46,65.46,65.26,65.29,107613.0,54.9799,54.9799,54.8119,54.8371,107613.0
2019-01-29 13:50:00,65.29,65.48,65.23,65.48,70005.0,54.8371,54.9967,54.7867,54.9967,70005.0
2019-01-29 14:00:00,65.48,65.48,65.41,65.46,26882.0,54.9967,54.9967,54.9379,54.9799,26882.0
2019-01-29 14:10:00,65.46,65.6,65.44,65.52,50468.0,54.9799,55.0975,54.9631,55.0303,50468.0
2019-01-29 14:20:00,65.52,65.59,65.51,65.57,35086.0,55.0303,55.0891,55.0219,55.0723,35086.0
2019-01-29 14:30:00,65.56,65.63,65.54,65.58,47955.0,55.0639,55.1227,55.0471,55.0807,47955.0
2019-01-29 14:40:00,65.58,65.61,65.48,65.54,75089.0,55.0807,55.1059,54.9967,55.0471,75089.0
2019-01-29 14:50:00,65.55,65.57,65.49,65.53,92854.0,55.0555,55.0723,55.0051,55.0387,92854.0
2019-01-29 15:00:00,65.53,65.57,65.46,65.57,72542.0,55.0387,55.0723,54.9799,55.0723,72542.0
2019-01-29 15:10:00,65.57,65.64,65.52,65.64,72470.0,55.0723,55.1311,55.0303,55.1311,72470.0
2019-01-29 15:20:00,65.65,65.75,65.6,65.74,117924.0,55.1395,55.2235,55.0975,55.2151,117924.0
2019-01-29 15:30:00,65.74,65.76,65.59,65.61,107476.0,55.2151,55.2319,55.0891,55.1059,107476.0
2019-01-29 15:40:00,65.61,65.86,65.58,65.83,388483.0,55.1059,55.3158,55.0807,55.2906,388483.0
2019-01-29 15:50:00,65.82,65.83,65.75,65.82,507643.0,55.2822,55.2906,55.2235,55.2822,507643.0
2019-01-30 09:30:00,65.97,66.0,65.6,65.74,107479.0,55.4082,55.4334,55.0975,55.2151,107479.0
2019-01-30 09:40:00,65.7,65.79,65.55,65.57,83767.0,55.1815,55.257,55.0555,55.0723,83767.0
2019-01-30 09:50:00,65.56,65.67,65.49,65.54,76600.0,55.0639,55.1563,55.0051,55.0471,76600.0
2019-01-30 10:00:00,65.53,65.78,65.5,65.78,106923.0,55.0387,55.2487,55.0135,55.2487,106923.0
2019-01-30 10:10:00,65.78,65.91,65.76,65.83,82399.0,55.2487,55.3578,55.2319,55.2906,82399.0
2019-01-30 10:20:00,65.83,65.83,65.57,65.7,53559.0,55.2906,55.2906,55.0723,55.1815,53559.0
2019-01-30 10:30:00,65.68,65.7,65.52,65.58,41582.0,55.1647,55.1815,55.0303,55.0807,41582.0
2019-01-30 10:40:00,65.59,65.67,65.56,65.63,37118.0,55.0891,55.1563,55.0639,55.1227,37118.0
2019-01-30 10:50:00,65.6,65.74,65.6,65.69,41668.0,55.0975,55.2151,55.0975,55.1731,41668.0
2019-01-30 11:00:00,65.71,65.82,65.69,65.82,46297.0,55.1899,55.2822,55.1731,55.2822,46297.0
2019-01-30 11:10:00,65.82,65.92,65.81,65.9,51516.0,55.2822,55.3662,55.2738,55.3494,51516.0
2019-01-30 11:20:00,65.91,65.98,65.89,65.94,40651.0,55.3578,55.4166,55.341,55.383,40651.0
2019-01-30 11:30:00,65.95,65.95,65.75,65.76,66031.0,55.3914,55.3914,55.2235,55.2319,66031.0
2019-01-30 11:40:00,65.76,65.85,65.75,65.83,38176.0,55.2319,55.3074,55.2235,55.2906,38176.0
2019-01-30 11:50:00,65.82,65.88,65.81,65.85,31918.0,55.2822,55.3326,55.2738,55.3074,31918.0
2019-01-30 12:00:00,65.85,66.05,65.79,66.04,46444.0,55.3074,55.4754,55.257,55.467,46444.0
2019-01-30 12:10:00,66.03,66.23,66.03,66.21,142863.0,55.4586,55.6266,55.4586,55.6098,142863.0
2019-01-30 12:20:00,66.21,66.22,66.07,66.09,51687.0,55.6098,55.6182,55.4922,55.509,51687.0
2019-01-30 12:30:00,66.08,66.2,66.07,66.14,32870.0,55.5006,55.6014,55.4922,55.551,32870.0
2019-01-30 12:40:00,66.15,66.15,66.02,66.09,40960.0,55.5594,55.5594,55.4502,55.509,40960.0
2019-01-30 12:50:00,66.1,66.12,66.03,66.03,32123.0,55.5174,55.5342,55.4586,55.4586,32123.0
2019-01-30 13:00:00,66.04,66.14,66.04,66.11,31094.0,55.467,55.551,55.467,55.5258,31094.0
2019-01-30 13:10:00,66.1,66.1,66.0,66.01,35335.0,55.5174,55.5174,55.4334,55.4418,35335.0
2019-01-30 13:20:00,66.01,66.07,66.0,66.01,40821.0,55.4418,55.4922,55.4334,55.4418,40821.0
2019-01-30 13:30:00,66.0,66.05,66.0,66.04,35995.0,55.4334,55.4754,55.4334,55.467,35995.0
2019-01-30 13:40:00,66.05,66.09,65.94,65.94,122220.0,55.4754,55.509,55.383,55.383,122220.0
2019-01-30 13:50:00,65.94,66.1,65.94,66.1,56433.0,55.383,55.5174,55.383,55.5174,56433.0
2019-01-30 14:00:00,66.1,66.45,66.08,66.29,106941.0,55.5174,55.8114,55.5006,55.677,106941.0
2019-01-30 14:10:00,66.29,66.65,66.29,66.63,91736.0,55.677,55.9794,55.677,55.9626,91736.0
2019-01-30 14:20:00,66.61,66.76,66.58,66.66,118880.0,55.9458,56.0718,55.9206,55.9878,118880.0
2019-01-30 14:30:00,66.65,66.73,66.55,66.7,166728.0,55.9794,56.0466,55.8954,56.0214,166728.0
2019-01-30 14:40:00,66.71,66.87,66.66,66.81,103426.0,56.0298,56.1641,55.9878,56.1137,103426.0
2019-01-30 14:50:00,66.81,66.96,66.74,66.88,92765.0,56.1137,56.2397,56.055,56.1725,92765.0
2019-01-30 15:00:00,66.88,66.92,66.77,66.81,115458.0,56.1725,56.2061,56.0802,56.1137,115458.0
2019-01-30 15:10:00,66.81,66.84,66.67,66.77,116210.0,56.1137,56.1389,55.9962,56.0802,116210.0
2019-01-30 15:20:00,66.78,66.84,66.65,66.66,194349.0,56.0886,56.1389,55.9794,55.9878,194349.0
2019-01-30 15:30:00,66.65,66.69,66.54,66.62,130273.0,55.9794,56.013,55.887,55.9542,130273.0
2019-01-30 15:40:00,66.62,66.69,66.56,66.65,149866.0,55.9542,56.013,55.9038,55.9794,149866.0
2019-01-30 15:50:00,66.65,66.78,66.55,66.76,327881.0,55.9794,56.0886,55.8954,56.0718,327881.0
2019-01-31 09:30:00,66.62,66.79,66.47,66.79,117101.0,55.9542,56.0969,55.8282,56.0969,117101.0
2019-01-31 09:40:00,66.78,66.85,66.67,66.74,58133.0,56.0886,56.1473,55.9962,56.055,58133.0
2019-01-31 09:50:00,66.75,66.78,66.62,66.75,80782.0,56.0634,56.0886,55.9542,56.0634,80782.0
2019-01-31 10:00:00,66.75,66.81,66.6,66.71,76261.0,56.0634,56.1137,55.9374,56.0298,76261.0
2019-01-31 10:10:00,66.7,66.8,66.7,66.73,59499.0,56.0214,56.1053,56.0214,56.0466,59499.0
2019-01-31 10:20:00,66.73,66.84,66.68,66.83,46029.0,56.0466,56.1389,56.0046,56.1305,46029.0
2019-01-31 10:30:00,66.83,66.91,66.78,66.87,61168.0,56.1305,56.1977,56.0886,56.1641,61168.0
2019-01-31 10:40:00,66.88,66.98,66.84,66.84,126446.0,56.1725,56.2565,56.1389,56.1389,126446.0
2019-01-31 10:50:00,66.84,66.87,66.67,66.76,115654.0,56.1389,56.1641,55.9962,56.0718,115654.0
2019-01-31 11:00:00,66.76,66.94,66.73,66.8,93982.0,56.0718,56.2229,56.0466,56.1053,93982.0
2019-01-31 11:10:00,66.79,66.89,66.79,66.89,58277.0,56.0969,56.1809,56.0969,56.1809,58277.0
2019-01-31 11:20:00,66.89,67.05,66.89,66.97,60547.0,56.1809,56.3153,56.1809,56.2481,60547.0
2019-01-31 11:30:00,66.96,66.97,66.88,66.93,54159.0,56.2397,56.2481,56.1725,56.2145,54159.0
2019-01-31 11:40:00,66.93,67.01,66.91,66.98,53439.0,56.2145,56.2817,56.1977,56.2565,53439.0
2019-01-31 11:50:00,66.98,67.0,66.92,66.94,31262.0,56.2565,56.2733,56.2061,56.2229,31262.0
2019-01-31 12:00:00,66.94,66.98,66.83,66.85,56878.0,56.2229,56.2565,56.1305,56.1473,56878.0
2019-01-31 12:10:00,66.84,66.85,66.62,66.69,61801.0,56.1389,56.1473,55.9542,56.013,61801.0
2019-01-31 12:20:00,66.69,66.7,66.54,66.61,72543.0,56.013,56.0214,55.887,55.9458,72543.0
2019-01-31 12:30:00,66.62,66.75,66.6,66.71,66280.0,55.9542,56.0634,55.9374,56.0298,66280.0
2019-01-31 12:40:00,66.71,66.72,66.55,66.61,64968.0,56.0298,56.0382,55.8954,55.9458,64968.0
2019-01-31 12:50:00,66.61,66.67,66.58,66.66,58025.0,55.9458,55.9962,55.9206,55.9878,58025.0
2019-01-31 13:00:00,66.67,66.73,66.63,66.7,64951.0,55.9962,56.0466,55.9626,56.0214,64951.0
2019-01-31 13:10:00,66.69,66.69,66.58,66.59,46156.0,56.013,56.013,55.9206,55.929,46156.0
2019-01-31 13:20:00,66.59,66.65,66.57,66.57,54611.0,55.929,55.9794,55.9122,55.9122,54611.0
2019-01-31 13:30:00,66.57,66.65,66.54,66.64,93599.0,55.9122,55.9794,55.887,55.971,93599.0
2019-01-31 13:40:00,66.65,66.65,66.55,66.57,49367.0,55.9794,55.9794,55.8954,55.9122,49367.0
2019-01-31 13:50:00,66.58,66.68,66.57,66.68,47665.0,55.9206,56.0046,55.9122,56.0046,47665.0
2019-01-31 14:00:00,66.68,66.75,66.67,66.71,47312.0,56.0046,56.0634,55.9962,56.0298,47312.0
2019-01-31 14:10:00,66.72,66.72,66.6,66.63,49692.0,56.0382,56.0382,55.9374,55.9626,49692.0
2019-01-31 14:20:00,66.63,66.7,66.62,66.65,44391.0,55.9626,56.0214,55.9542,55.9794,44391.0
2019-01-31 14:30:00,66.65,66.67,66.59,66.65,78400.0,55.9794,55.9962,55.929,55.9794,78400.0
2019-01-31 14:40:00,66.65,66.73,66.64,66.73,63633.0,55.9794,56.0466,55.971,56.0466,63633.0
2019-01-31 14:50:00,66.73,66.87,66.71,66.86,74948.0,56.0466,56.1641,56.0298,56.1557,74948.0
2019-01-31 15:00:00,66.85,66.86,66.73,66.76,79655.0,56.1473,56.1557,56.0466,56.0718,79655.0
2019-01-31 15:10:00,66.76,66.76,66.59,66.63,170941.0,56.0718,56.0718,55.929,55.9626,170941.0
2019-01-31 15:20:00,66.63,66.75,66.62,66.75,102255.0,55.9626,56.0634,55.9542,56.0634,102255.0
2019-01-31 15:30:00,66.75,66.88,66.74,66.88,173204.0,56.0634,56.1725,56.055,56.1725,173204.0
2019-01-31 15:40:00,66.87,67.16,66.87,67.16,293973.0,56.1641,56.4077,56.1641,56.4077,293973.0
2019-01-31 15:50:00,67.15,67.37,67.15,67.28,504783.0,56.3993,56.5841,56.3993,56.5085,504783.0
2019-02-01 09:30:00,65.26,65.62,65.15,65.25,226909.0,56.9061,57.22,56.8102,56.8974,226909.0
2019-02-01 09:40:00,65.26,65.39,64.85,65.04,313598.0,56.9061,57.0194,56.5486,56.7142,313598.0
2019-02-01 09:50:00,65.01,65.04,64.72,64.74,113839.0,56.6881,56.7142,56.4352,56.4526,113839.0
2019-02-01 10:00:00,64.76,65.13,64.7,65.11,59043.0,56.4701,56.7927,56.4178,56.7753,59043.0
2019-02-01 10:10:00,65.11,65.15,64.98,65.09,87016.0,56.7753,56.8102,56.6619,56.7578,87016.0
2019-02-01 10:20:00,65.07,65.15,64.98,64.99,54269.0,56.7404,56.8102,56.6619,56.6706,54269.0
2019-02-01 10:30:00,65.0,65.09,64.97,65.02,89265.0,56.6794,56.7578,56.6532,56.6968,89265.0
2019-02-01 10:40:00,65.01,65.01,64.76,64.77,71937.0,56.6881,56.6881,56.4701,56.4788,71937.0
2019-02-01 10:50:00,64.77,64.98,64.77,64.87,69977.0,56.4788,56.6619,56.4788,56.566,69977.0
2019-02-01 11:00:00,64.87,64.99,64.82,64.98,54695.0,56.566,56.6706,56.5224,56.6619,54695.0
2019-02-01 11:10:00,64.98,65.06,64.95,65.05,79300.0,56.6619,56.7317,56.6358,56.723,79300.0
2019-02-01 11:20:00,65.06,65.1,64.99,65.0,42376.0,56.7317,56.7666,56.6706,56.6794,42376.0
2019-02-01 11:30:00,64.98,65.03,64.9,64.95,104075.0,56.6619,56.7055,56.5922,56.6358,104075.0
2019-02-01 11:40:00,64.95,64.99,64.91,64.97,37539.0,56.6358,56.6706,56.6009,56.6532,37539.0
2019-02-01 11:50:00,64.97,65.18,64.97,65.15,71204.0,56.6532,56.8363,56.6532,56.8102,71204.0
2019-02-01 12:00:00,65.17,65.22,65.12,65.15,40583.0,56.8276,56.8712,56.784,56.8102,40583.0
2019-02-01 12:10:00,65.15,65.16,65.05,65.05,38087.0,56.8102,56.8189,56.723,56.723,38087.0
2019-02-01 12:20:00,65.04,65.05,64.93,65.01,32861.0,56.7142,56.723,56.6183,56.6881,32861.0
2019-02-01 12:30:00,65.01,65.06,64.97,65.01,23973.0,56.6881,56.7317,56.6532,56.6881,23973.0
2019-02-01 12:40:00,65.0,65.1,65.0,65.1,18760.0,56.6794,56.7666,56.6794,56.7666,18760.0
2019-02-01 12:50:00,65.09,65.15,65.05,65.06,21877.0,56.7578,56.8102,56.723,56.7317,21877.0
2019-02-01 13:00:00,65.06,65.09,65.01,65.07,15356.0,56.7317,56.7578,56.6881,56.7404,15356.0
2019-02-01 13:10:00,65.06,65.09,64.99,65.04,18559.0,56.7317,56.7578,56.6706,56.7142,18559.0
2019-02-01 13:20:00,65.03,65.1,65.0,65.08,19271.0,56.7055,56.7666,56.6794,56.7491,19271.0
2019-02-01 13:30:00,65.09,65.15,65.08,65.13,24631.0,56.7578,56.8102,56.7491,56.7927,24631.0
2019-02-01 13:40:00,65.14,65.2,65.04,65.08,47187.0,56.8014,56.8538,56.7142,56.7491,47187.0
2019-02-01 13:50:00,65.09,65.14,65.08,65.12,38721.0,56.7578,56.8014,56.7491,56.784,38721.0
2019-02-01 14:00:00,65.12,65.12,64.99,65.02,37491.0,56.784,56.784,56.6706,56.6968,37491.0
2019-02-01 14:10:00,65.03,65.04,64.95,64.97,39989.0,56.7055,56.7142,56.6358,56.6532,39989.0
2019-02-01 14:20:00,64.97,65.03,64.96,65.0,58643.0,56.6532,56.7055,56.6445,56.6794,58643.0
2019-02-01 14:30:00,65.0,65.25,64.99,65.25,56888.0,56.6794,56.8974,56.6706,56.8974,56888.0
2019-02-01 14:40:00,65.25,65.28,65.22,65.24,48500.0,56.8974,56.9235,56.8712,56.8886,48500.0
2019-02-01 14:50:00,65.24,65.25,65.13,65.19,58607.0,56.8886,56.8974,56.7927,56.845,58607.0
2019-02-01 15:00:00,65.18,65.24,65.12,65.19,53470.0,56.8363,56.8886,56.784,56.845,53470.0
2019-02-01 15:10:00,65.19,65.39,65.18,65.37,68056.0,56.845,57.0194,56.8363,57.002,68056.0
2019-02-01 15:20:00,65.36,65.42,65.33,65.42,77568.0,56.9933,57.0456,56.9671,57.0456,77568.0
2019-02-01 15:30:00,65.41,65.55,65.4,65.51,109913.0,57.0369,57.159,57.0282,57.1241,109913.0
2019-02-01 15:40:00,65.51,65.58,65.5,65.58,115445.0,57.1241,57.1851,57.1154,57.1851,115445.0
2019-02-01 15:50:00,65.57,65.86,65.52,65.79,402554.0,57.1764,57.4293,57.1328,57.3682,402554.0
2019-02-04 09:30:00,65.6,65.72,65.33,65.47,57164.0,57.2026,57.3072,56.9671,57.0892,57164.0
2019-02-04 09:40:00,65.46,65.52,65.37,65.48,24205.0,57.0805,57.1328,57.002,57.0979,24205.0
2019-02-04 09:50:00,65.44,65.57,65.36,65.47,30613.0,57.063,57.1764,56.9933,57.0892,30613.0
2019-02-04 10:00:00,65.45,65.45,65.16,65.26,71725.0,57.0718,57.0718,56.8189,56.9061,71725.0
2019-02-04 10:10:00,65.25,65.45,65.25,65.4,47784.0,56.8974,57.0718,56.8974,57.0282,47784.0
2019-02-04 10:20:00,65.41,65.41,65.23,65.32,40663.0,57.0369,57.0369,56.8799,56.9584,40663.0
2019-02-04 10:30:00,65.32,65.38,65.3,65.3,84829.0,56.9584,57.0107,56.941,56.941,84829.0
2019-02-04 10:40:00,65.31,65.33,65.22,65.29,38883.0,56.9497,56.9671,56.8712,56.9322,38883.0
2019-02-04 10:50:00,65.29,65.36,65.23,65.33,34879.0,56.9322,56.9933,56.8799,56.9671,34879.0
2019-02-04 11:00:00,65.33,65.4,65.32,65.38,91236.0,56.9671,57.0282,56.9584,57.0107,91236.0
2019-02-04 11:10:00,65.37,65.38,65.29,65.35,30358.0,57.002,57.0107,56.9322,56.9846,30358.0
2019-02-04 11:20:00,65.34,65.39,65.24,65.31,42755.0,56.9758,57.0194,56.8886,56.9497,42755.0
2019-02-04 11:30:00,65.33,65.38,65.3,65.35,41637.0,56.9671,57.0107,56.941,56.9846,41637.0
2019-02-04 11:40:00,65.36,65.38,65.29,65.33,42050.0,56.9933,57.0107,56.9322,56.9671,42050.0
2019-02-04 11:50:00,65.34,65.41,65.33,65.37,48445.0,56.9758,57.0369,56.9671,57.002,48445.0
2019-02-04 12:00:00,65.37,65.39,65.3,65.36,27563.0,57.002,57.0194,56.941,56.9933,27563.0
2019-02-04 12:10:00,65.37,65.42,65.35,65.41,24694.0,57.002,57.0456,56.9846,57.0369,24694.0
2019-02-04 12:20:00,65.43,65.43,65.29,65.3,23585.0,57.0543,57.0543,56.9322,56.941,23585.0
2019-02-04 12:30:00,65.29,65.35,65.27,65.31,29263.0,56.9322,56.9846,56.9148,56.9497,29263.0
2019-02-04 12:40:00,65.31,65.32,65.24,65.29,23820.0,56.9497,56.9584,56.8886,56.9322,23820.0
2019-02-04 12:50:00,65.29,65.42,65.29,65.39,67234.0,56.9322,57.0456,56.9322,57.0194,67234.0
2019-02-04 13:00:00,65.38,65.44,65.38,65.43,50024.0,57.0107,57.063,57.0107,57.0543,50024.0
2019-02-04 13:10:00,65.43,65.49,65.39,65.45,57068.0,57.0543,57.1066,57.0194,57.0718,57068.0
2019-02-04 13:20:00,65.44,65.46,65.36,65.44,67295.0,57.063,57.0805,56.9933,57.063,67295.0
2019-02-04 13:30:00,65.44,65.53,65.38,65.41,53090.0,57.063,57.1415,57.0107,57.0369,53090.0
2019-02-04 13:40:00,65.41,65.48,65.39,65.45,64961.0,57.0369,57.0979,57.0194,57.0718,64961.0
2019-02-04 13:50:00,65.44,65.57,65.43,65.57,30258.0,57.063,57.1764,57.0543,57.1764,30258.0
2019-02-04 14:00:00,65.56,65.68,65.55,65.66,49307.0,57.1677,57.2723,57.159,57.2549,49307.0
2019-02-04 14:10:00,65.66,65.73,65.66,65.67,32677.0,57.2549,57.3159,57.2549,57.2636,32677.0
2019-02-04 14:20:00,65.67,65.76,65.66,65.75,35625.0,57.2636,57.3421,57.2549,57.3334,35625.0
2019-02-04 14:30:00,65.75,65.78,65.69,65.7,29956.0,57.3334,57.3595,57.281,57.2898,29956.0
2019-02-04 14:40:00,65.71,65.74,65.63,65.67,22578.0,57.2985,57.3246,57.2287,57.2636,22578.0
2019-02-04 14:50:00,65.67,65.74,65.65,65.69,23986.0,57.2636,57.3246,57.2462,57.281,23986.0
2019-02-04 15:00:00,65.68,65.75,65.64,65.74,73472.0,57.2723,57.3334,57.2374,57.3246,73472.0
2019-02-04 15:10:00,65.75,65.86,65.74,65.84,41858.0,57.3334,57.4293,57.3246,57.4118,41858.0
2019-02-04 15:20:00,65.84,65.86,65.8,65.82,49700.0,57.4118,57.4293,57.377,57.3944,49700.0
2019-02-04 15:30:00,65.82,65.88,65.81,65.81,33761.0,57.3944,57.4467,57.3857,57.3857,33761.0
2019-02-04 15:40:00,65.81,65.91,65.8,65.91,102351.0,57.3857,57.4729,57.377,57.4729,102351.0
2019-02-04 15:50:00,65.91,66.04,65.84,66.03,189012.0,57.4729,57.5862,57.4118,57.5775,189012.0
2019-02-05 09:30:00,66.17,66.33,66.0,66.06,75365.0,57.6996,57.8391,57.5514,57.6037,75365.0
2019-02-05 09:40:00,66.08,66.14,65.98,66.07,61879.0,57.6211,57.6734,57.5339,57.6124,61879.0
2019-02-05 09:50:00,66.06,66.16,65.99,66.06,86334.0,57.6037,57.6909,57.5426,57.6037,86334.0
2019-02-05 10:00:00,66.09,66.13,65.98,66.1,64961.0,57.6298,57.6647,57.5339,57.6386,64961.0
2019-02-05 10:10:00,66.1,66.13,66.01,66.09,78250.0,57.6386,57.6647,57.5601,57.6298,78250.0
2019-02-05 10:20:00,66.09,66.14,66.03,66.12,47084.0,57.6298,57.6734,57.5775,57.656,47084.0
2019-02-05 10:30:00,66.12,66.17,66.09,66.11,44135.0,57.656,57.6996,57.6298,57.6473,44135.0
2019-02-05 10:40:00,66.1,66.27,66.1,66.25,69247.0,57.6386,57.7868,57.6386,57.7694,69247.0
2019-02-05 10:50:00,66.27,66.4,66.25,66.37,67343.0,57.7868,57.9002,57.7694,57.874,67343.0
2019-02-05 11:00:00,66.37,66.42,66.31,66.32,54624.0,57.874,57.9176,57.8217,57.8304,54624.0
2019-02-05 11:10:00,66.32,66.33,66.22,66.24,46989.0,57.8304,57.8391,57.7432,57.7606,46989.0
2019-02-05 11:20:00,66.23,66.29,66.14,66.2,56413.0,57.7519,57.8042,57.6734,57.7258,56413.0
2019-02-05 11:30:00,66.21,66.28,66.18,66.25,51425.0,57.7345,57.7955,57.7083,57.7694,51425.0
2019-02-05 11:40:00,66.26,66.3,66.14,66.19,59229.0,57.7781,57.813,57.6734,57.717,59229.0
2019-02-05 11:50:00,66.19,66.39,66.19,66.35,47737.0,57.717,57.8914,57.717,57.8566,47737.0
2019-02-05 12:00:00,66.35,66.54,66.35,66.39,60641.0,57.8566,58.0222,57.8566,57.8914,60641.0
2019-02-05 12:10:00,66.36,66.45,66.34,66.35,52999.0,57.8653,57.9438,57.8478,57.8566,52999.0
2019-02-05 12:20:00,66.35,66.4,66.32,66.39,46237.0,57.8566,57.9002,57.8304,57.8914,46237.0
2019-02-05 12:30:00,66.4,66.56,66.39,66.54,43669.0,57.9002,58.0397,57.8914,58.0222,43669.0
2019-02-05 12:40:00,66.54,66.59,66.49,66.56,41309.0,58.0222,58.0658,57.9786,58.0397,41309.0
2019-02-05 12:50:00,66.58,66.61,66.5,66.5,43123.0,58.0571,58.0833,57.9874,57.9874,43123.0
2019-02-05 13:00:00,66.51,66.58,66.46,66.46,48058.0,57.9961,58.0571,57.9525,57.9525,48058.0
2019-02-05 13:10:00,66.46,66.5,66.44,66.45,20497.0,57.9525,57.9874,57.935,57.9438,20497.0
2019-02-05 13:20:00,66.45,66.54,66.44,66.53,26087.0,57.9438,58.0222,57.935,58.0135,26087.0
2019-02-05 13:30:00,66.54,66.56,66.47,66.48,32881.0,58.0222,58.0397,57.9612,57.9699,32881.0
2019-02-05 13:40:00,66.49,66.54,66.48,66.51,30369.0,57.9786,58.0222,57.9699,57.9961,30369.0
2019-02-05 13:50:00,66.53,66.53,66.44,66.46,38001.0,58.0135,58.0135,57.935,57.9525,38001.0
2019-02-05 14:00:00,66.47,66.57,66.45,66.52,61341.0,57.9612,58.0484,57.9438,58.0048,61341.0
2019-02-05 14:10:00,66.51,66.64,66.5,66.64,24957.0,57.9961,58.1094,57.9874,58.1094,24957.0
2019-02-05 14:20:00,66.63,66.64,66.58,66.59,32566.0,58.1007,58.1094,58.0571,58.0658,32566.0
2019-02-05 14:30:00,66.59,66.61,66.53,66.55,28520.0,58.0658,58.0833,58.0135,58.031,28520.0
2019-02-05 14:40:00,66.54,66.66,66.51,66.65,44456.0,58.0222,58.1269,57.9961,58.1181,44456.0
2019-02-05 14:50:00,66.65,66.7,66.61,66.67,57084.0,58.1181,58.1617,58.0833,58.1356,57084.0
2019-02-05 15:00:00,66.67,66.74,66.66,66.69,48599.0,58.1356,58.1966,58.1269,58.153,48599.0
2019-02-05 15:10:00,66.69,66.73,66.65,66.73,55825.0,58.153,58.1879,58.1181,58.1879,55825.0
2019-02-05 15:20:00,66.72,66.75,66.7,66.7,66595.0,58.1792,58.2053,58.1617,58.1617,66595.0
2019-02-05 15:30:00,66.7,66.72,66.67,66.71,98628.0,58.1617,58.1792,58.1356,58.1705,98628.0
2019-02-05 15:40:00,66.72,66.73,66.48,66.49,154244.0,58.1792,58.1879,57.9699,57.9786,154244.0
2019-02-05 15:50:00,66.49,66.6,66.49,66.52,211308.0,57.9786,58.0746,57.9786,58.0048,211308.0
2019-02-06 09:30:00,66.49,66.55,66.26,66.49,85926.0,57.9786,58.031,57.7781,57.9786,85926.0
2019-02-06 09:40:00,66.46,66.47,66.23,66.33,20339.0,57.9525,57.9612,57.7519,57.8391,20339.0
2019-02-06 09:50:00,66.32,66.52,66.26,66.37,26896.0,57.8304,58.0048,57.7781,57.874,26896.0
2019-02-06 10:00:00,66.37,66.48,66.34,66.4,38160.0,57.874,57.9699,57.8478,57.9002,38160.0
2019-02-06 10:10:00,66.39,66.39,66.3,66.36,50677.0,57.8914,57.8914,57.813,57.8653,50677.0
2019-02-06 10:20:00,66.38,66.51,66.37,66.5,38439.0,57.8827,57.9961,57.874,57.9874,38439.0
2019-02-06 10:30:00,66.51,66.61,66.44,66.54,47103.0,57.9961,58.0833,57.935,58.0222,47103.0
2019-02-06 10:40:00,66.52,66.58,66.49,66.5,33596.0,58.0048,58.0571,57.9786,57.9874,33596.0
2019-02-06 10:50:00,66.5,66.66,66.5,66.64,31324.0,57.9874,58.1269,57.9874,58.1094,31324.0
2019-02-06 11:00:00,66.63,66.7,66.58,66.66,45193.0,58.1007,58.1617,58.0571,58.1269,45193.0
2019-02-06 11:10:00,66.66,66.72,66.56,66.57,37247.0,58.1269,58.1792,58.0397,58.0484,37247.0
2019-02-06 11:20:00,66.57,66.67,66.52,66.66,49085.0,58.0484,58.1356,58.0048,58.1269,49085.0
2019-02-06 11:30:00,66.68,66.84,66.62,66.84,61743.0,58.1443,58.2838,58.092,58.2838,61743.0
2019-02-06 11:40:00,66.85,66.87,66.8,66.83,36978.0,58.2925,58.31,58.2489,58.2751,36978.0
2019-02-06 11:50:00,66.83,66.91,66.82,66.9,59686.0,58.2751,58.3449,58.2664,58.3361,59686.0
2019-02-06 12:00:00,66.89,67.03,66.85,66.86,40089.0,58.3274,58.4495,58.2925,58.3013,40089.0
2019-02-06 12:10:00,66.86,67.05,66.86,67.05,42838.0,58.3013,58.4669,58.3013,58.4669,42838.0
2019-02-06 12:20:00,67.05,67.14,67.05,67.09,47663.0,58.4669,58.5454,58.4669,58.5018,47663.0
2019-02-06 12:30:00,67.09,67.16,67.09,67.14,33138.0,58.5018,58.5629,58.5018,58.5454,33138.0
2019-02-06 12:40:00,67.14,67.17,67.03,67.04,38803.0,58.5454,58.5716,58.4495,58.4582,38803.0
2019-02-06 12:50:00,67.05,67.09,67.0,67.06,39224.0,58.4669,58.5018,58.4233,58.4757,39224.0
2019-02-06 13:00:00,67.06,67.09,67.03,67.06,38377.0,58.4757,58.5018,58.4495,58.4757,38377.0
2019-02-06 13:10:00,67.05,67.15,67.02,67.12,39795.0,58.4669,58.5541,58.4408,58.528,39795.0
2019-02-06 13:20:00,67.13,67.14,67.04,67.14,30661.0,58.5367,58.5454,58.4582,58.5454,30661.0
2019-02-06 13:30:00,67.14,67.34,67.14,67.34,67843.0,58.5454,58.7198,58.5454,58.7198,67843.0
2019-02-06 13:40:00,67.35,67.44,67.33,67.44,31541.0,58.7285,58.807,58.7111,58.807,31541.0
2019-02-06 13:50:00,67.44,67.54,67.43,67.45,57217.0,58.807,58.8942,58.7983,58.8157,57217.0
2019-02-06 14:00:00,67.45,67.46,67.36,67.38,66000.0,58.8157,58.8245,58.7373,58.7547,66000.0
2019-02-06 14:10:00,67.39,67.39,67.21,67.29,39203.0,58.7634,58.7634,58.6065,58.6762,39203.0
2019-02-06 14:20:00,67.29,67.37,67.24,67.34,31300.0,58.6762,58.746,58.6326,58.7198,31300.0
2019-02-06 14:30:00,67.32,67.35,67.27,67.29,23883.0,58.7024,58.7285,58.6588,58.6762,23883.0
2019-02-06 14:40:00,67.28,67.31,67.27,67.29,35465.0,58.6675,58.6937,58.6588,58.6762,35465.0
2019-02-06 14:50:00,67.29,67.32,67.23,67.29,39500.0,58.6762,58.7024,58.6239,58.6762,39500.0
2019-02-06 15:00:00,67.29,67.32,67.21,67.32,35115.0,58.6762,58.7024,58.6065,58.7024,35115.0
2019-02-06 15:10:00,67.32,67.39,67.26,67.39,55291.0,58.7024,58.7634,58.6501,58.7634,55291.0
2019-02-06 15:20:00,67.39,67.47,67.38,67.45,68879.0,58.7634,58.8332,58.7547,58.8157,68879.0
2019-02-06 15:30:00,67.45,67.49,67.4,67.49,81935.0,58.8157,58.8506,58.7721,58.8506,81935.0
2019-02-06 15:40:00,67.48,67.59,67.47,67.59,160739.0,58.8419,58.9378,58.8332,58.9378,160739.0
2019-02-06 15:50:00,67.59,67.66,67.55,67.57,338623.0,58.9378,58.9989,58.9029,58.9204,338623.0
2019-02-07 09:30:00,67.23,67.65,66.98,67.62,71553.0,58.6239,58.9901,58.4059,58.964,71553.0
2019-02-07 09:40:00,67.61,67.72,67.37,67.6,35261.0,58.9553,59.0512,58.746,58.9465,35261.0
2019-02-07 09:50:00,67.59,67.71,67.53,67.59,37132.0,58.9378,59.0425,58.8855,58.9378,37132.0
2019-02-07 10:00:00,67.6,67.61,67.33,67.47,37739.0,58.9465,58.9553,58.7111,58.8332,37739.0
2019-02-07 10:10:00,67.48,67.61,67.46,67.61,64794.0,58.8419,58.9553,58.8245,58.9553,64794.0
2019-02-07 10:20:00,67.62,67.88,67.6,67.81,64303.0,58.964,59.1907,58.9465,59.1297,64303.0
2019-02-07 10:30:00,67.8,67.82,67.6,67.61,47675.0,59.1209,59.1384,58.9465,58.9553,47675.0
2019-02-07 10:40:00,67.61,67.61,67.36,67.4,77263.0,58.9553,58.9553,58.7373,58.7721,77263.0
2019-02-07 10:50:00,67.39,67.39,67.17,67.24,80881.0,58.7634,58.7634,58.5716,58.6326,80881.0
2019-02-07 11:00:00,67.23,67.45,67.23,67.41,39058.0,58.6239,58.8157,58.6239,58.7809,39058.0
2019-02-07 11:10:00,67.42,67.42,67.19,67.24,65969.0,58.7896,58.7896,58.589,58.6326,65969.0
2019-02-07 11:20:00,67.23,67.23,67.1,67.15,45158.0,58.6239,58.6239,58.5105,58.5541,45158.0
2019-02-07 11:30:00,67.15,67.17,67.03,67.15,68257.0,58.5541,58.5716,58.4495,58.5541,68257.0
2019-02-07 11:40:00,67.15,67.15,67.05,67.1,44314.0,58.5541,58.5541,58.4669,58.5105,44314.0
2019-02-07 11:50:00,67.1,67.27,67.08,67.13,62249.0,58.5105,58.6588,58.4931,58.5367,62249.0
2019-02-07 12:00:00,67.13,67.26,67.08,67.26,39868.0,58.5367,58.6501,58.4931,58.6501,39868.0
2019-02-07 12:10:00,67.25,67.25,67.17,67.23,59809.0,58.6413,58.6413,58.5716,58.6239,59809.0
2019-02-07 12:20:00,67.23,67.37,67.22,67.23,55005.0,58.6239,58.746,58.6152,58.6239,55005.0
2019-02-07 12:30:00,67.23,67.3,67.2,67.28,30873.0,58.6239,58.6849,58.5977,58.6675,30873.0
2019-02-07 12:40:00,67.28,67.29,67.14,67.2,40190.0,58.6675,58.6762,58.5454,58.5977,40190.0
2019-02-07 12:50:00,67.19,67.19,67.06,67.11,28899.0,58.589,58.589,58.4757,58.5193,28899.0
2019-02-07 13:00:00,67.1,67.38,67.1,67.34,41165.0,58.5105,58.7547,58.5105,58.7198,41165.0
2019-02-07 13:10:00,67.35,67.35,67.21,67.21,26233.0,58.7285,58.7285,58.6065,58.6065,26233.0
2019-02-07 13:20:00,67.22,67.36,67.21,67.3,32867.0,58.6152,58.7373,58.6065,58.6849,32867.0
2019-02-07 13:30:00,67.3,67.5,67.29,67.47,53076.0,58.6849,58.8593,58.6762,58.8332,53076.0
2019-02-07 13:40:00,67.47,67.49,67.39,67.42,56239.0,58.8332,58.8506,58.7634,58.7896,56239.0
2019-02-07 13:50:00,67.44,67.48,67.38,67.45,39362.0,58.807,58.8419,58.7547,58.8157,39362.0
2019-02-07 14:00:00,67.44,67.44,67.33,67.36,46321.0,58.807,58.807,58.7111,58.7373,46321.0
2019-02-07 14:10:00,67.36,67.36,67.18,67.22,54855.0,58.7373,58.7373,58.5803,58.6152,54855.0
2019-02-07 14:20:00,67.22,67.4,67.2,67.39,36852.0,58.6152,58.7721,58.5977,58.7634,36852.0
2019-02-07 14:30:00,67.39,67.41,67.32,67.32,47063.0,58.7634,58.7809,58.7024,58.7024,47063.0
2019-02-07 14:40:00,67.33,67.37,67.28,67.31,41613.0,58.7111,58.746,58.6675,58.6937,41613.0
2019-02-07 14:50:00,67.32,67.38,67.27,67.32,44874.0,58.7024,58.7547,58.6588,58.7024,44874.0
2019-02-07 15:00:00,67.33,67.38,67.27,67.34,57556.0,58.7111,58.7547,58.6588,58.7198,57556.0
2019-02-07 15:10:00,67.33,67.36,67.29,67.34,71639.0,58.7111,58.7373,58.6762,58.7198,71639.0
2019-02-07 15:20:00,67.35,67.45,67.33,67.44,65980.0,58.7285,58.8157,58.7111,58.807,65980.0
2019-02-07 15:30:00,67.45,67.5,67.32,67.48,121725.0,58.8157,58.8593,58.7024,58.8419,121725.0
2019-02-07 15:40:00,67.49,67.64,67.48,67.61,140254.0,58.8506,58.9814,58.8419,58.9553,140254.0
2019-02-07 15:50:00,67.61,67.75,67.6,67.73,231122.0,58.9553,59.0773,58.9465,59.0599,231122.0
2019-02-08 09:30:00,67.3,67.6,67.3,67.51,43106.0,58.6849,58.9465,58.6849,58.8681,43106.0
2019-02-08 09:40:00,67.52,67.68,67.42,67.58,13452.0,58.8768,59.0163,58.7896,58.9291,13452.0
2019-02-08 09:50:00,67.6,67.71,67.54,67.55,31599.0,58.9465,59.0425,58.8942,58.9029,31599.0
2019-02-08 10:00:00,67.52,67.59,67.42,67.54,23280.0,58.8768,58.9378,58.7896,58.8942,23280.0
2019-02-08 10:10:00,67.53,67.56,67.44,67.48,19598.0,58.8855,58.9117,58.807,58.8419,19598.0
2019-02-08 10:20:00,67.48,67.57,67.43,67.54,24439.0,58.8419,58.9204,58.7983,58.8942,24439.0
2019-02-08 10:30:00,67.56,67.6,67.48,67.5,55532.0,58.9117,58.9465,58.8419,58.8593,55532.0
2019-02-08 10:40:00,67.5,67.53,67.34,67.35,38443.0,58.8593,58.8855,58.7198,58.7285,38443.0
2019-02-08 10:50:00,67.35,67.38,67.21,67.26,60548.0,58.7285,58.7547,58.6065,58.6501,60548.0
2019-02-08 11:00:00,67.26,67.42,67.22,67.42,54593.0,58.6501,58.7896,58.6152,58.7896,54593.0
2019-02-08 11:10:00,67.42,67.6,67.38,67.55,40085.0,58.7896,58.9465,58.7547,58.9029,40085.0
2019-02-08 11:20:00,67.55,67.67,67.5,67.64,29629.0,58.9029,59.0076,58.8593,58.9814,29629.0
2019-02-08 11:30:00,67.64,67.73,67.62,67.73,29116.0,58.9814,59.0599,58.964,59.0599,29116.0
2019-02-08 11:40:00,67.73,67.85,67.72,67.85,41780.0,59.0599,59.1645,59.0512,59.1645,41780.0
2019-02-08 11:50:00,67.86,67.98,67.82,67.96,34186.0,59.1733,59.2779,59.1384,59.2605,34186.0
2019-02-08 12:00:00,67.96,68.03,67.94,67.95,46075.0,59.2605,59.3215,59.243,59.2517,46075.0
2019-02-08 12:10:00,67.94,68.07,67.93,68.05,36130.0,59.243,59.3564,59.2343,59.3389,36130.0
2019-02-08 12:20:00,68.06,68.08,67.99,68.03,30266.0,59.3477,59.3651,59.2866,59.3215,30266.0
2019-02-08 12:30:00,68.03,68.11,68.02,68.09,50968.0,59.3215,59.3913,59.3128,59.3738,50968.0
2019-02-08 12:40:00,68.11,68.17,68.1,68.14,47797.0,59.3913,59.4436,59.3825,59.4174,47797.0
2019-02-08 12:50:00,68.15,68.16,68.07,68.09,26090.0,59.4261,59.4349,59.3564,59.3738,26090.0
2019-02-08 13:00:00,68.09,68.15,68.08,68.11,48190.0,59.3738,59.4261,59.3651,59.3913,48190.0
2019-02-08 13:10:00,68.11,68.14,68.01,68.02,24359.0,59.3913,59.4174,59.3041,59.3128,24359.0
2019-02-08 13:20:00,68.01,68.04,67.96,67.96,32437.0,59.3041,59.3302,59.2605,59.2605,32437.0
2019-02-08 13:30:00,67.96,68.02,67.95,67.95,26750.0,59.2605,59.3128,59.2517,59.2517,26750.0
2019-02-08 13:40:00,67.96,68.05,67.96,67.99,42626.0,59.2605,59.3389,59.2605,59.2866,42626.0
2019-02-08 13:50:00,67.99,68.03,67.95,68.02,31135.0,59.2866,59.3215,59.2517,59.3128,31135.0
2019-02-08 14:00:00,68.02,68.1,68.0,68.1,44819.0,59.3128,59.3825,59.2953,59.3825,44819.0
2019-02-08 14:10:00,68.1,68.2,68.1,68.18,48114.0,59.3825,59.4697,59.3825,59.4523,48114.0
2019-02-08 14:20:00,68.18,68.19,68.07,68.12,42154.0,59.4523,59.461,59.3564,59.4,42154.0
2019-02-08 14:30:00,68.12,68.13,68.09,68.11,35917.0,59.4,59.4087,59.3738,59.3913,35917.0
2019-02-08 14:40:00,68.11,68.18,68.08,68.13,55896.0,59.3913,59.4523,59.3651,59.4087,55896.0
2019-02-08 14:50:00,68.13,68.14,67.98,68.0,37970.0,59.4087,59.4174,59.2779,59.2953,37970.0
2019-02-08 15:00:00,67.99,68.02,67.95,67.99,37174.0,59.2866,59.3128,59.2517,59.2866,37174.0
2019-02-08 15:10:00,68.0,68.1,67.99,68.07,41758.0,59.2953,59.3825,59.2866,59.3564,41758.0
2019-02-08 15:20:00,68.07,68.12,68.0,68.04,37437.0,59.3564,59.4,59.2953,59.3302,37437.0
2019-02-08 15:30:00,68.04,68.07,68.01,68.05,53332.0,59.3302,59.3564,59.3041,59.3389,53332.0
2019-02-08 15:40:00,68.05,68.1,68.01,68.06,90913.0,59.3389,59.3825,59.3041,59.3477,90913.0
2019-02-08 15:50:00,68.06,68.37,68.04,68.37,251295.0,59.3477,59.618,59.3302,59.618,251295.0
2019-02-11 09:30:00,68.46,68.67,68.23,68.24,96831.0,59.6965,59.8796,59.4959,59.5046,96831.0
2019-02-11 09:40:00,68.23,68.48,68.22,68.41,64746.0,59.4959,59.7139,59.4872,59.6529,64746.0
2019-02-11 09:50:00,68.4,68.44,68.24,68.32,36802.0,59.6441,59.679,59.5046,59.5744,36802.0
2019-02-11 10:00:00,68.3,68.36,68.14,68.19,51149.0,59.5569,59.6093,59.4174,59.461,51149.0
2019-02-11 10:10:00,68.18,68.21,68.02,68.2,45001.0,59.4523,59.4785,59.3128,59.4697,45001.0
2019-02-11 10:20:00,68.2,68.3,68.2,68.3,89724.0,59.4697,59.5569,59.4697,59.5569,89724.0
2019-02-11 10:30:00,68.31,68.49,68.24,68.48,51059.0,59.5657,59.7226,59.5046,59.7139,51059.0
2019-02-11 10:40:00,68.48,68.7,68.48,68.54,62112.0,59.7139,59.9057,59.7139,59.7662,62112.0
2019-02-11 10:50:00,68.53,68.61,68.47,68.6,50769.0,59.7575,59.8273,59.7052,59.8185,50769.0
2019-02-11 11:00:00,68.6,68.71,68.57,68.58,54990.0,59.8185,59.9144,59.7924,59.8011,54990.0
2019-02-11 11:10:00,68.57,68.67,68.53,68.67,46090.0,59.7924,59.8796,59.7575,59.8796,46090.0
2019-02-11 11:20:00,68.67,68.78,68.63,68.7,60364.0,59.8796,59.9755,59.8447,59.9057,60364.0
2019-02-11 11:30:00,68.7,68.74,68.61,68.62,63899.0,59.9057,59.9406,59.8273,59.836,63899.0
2019-02-11 11:40:00,68.63,68.66,68.59,68.59,60549.0,59.8447,59.8709,59.8098,59.8098,60549.0
2019-02-11 11:50:00,68.59,68.61,68.52,68.58,85016.0,59.8098,59.8273,59.7488,59.8011,85016.0
2019-02-11 12:00:00,68.59,68.67,68.58,68.62,40321.0,59.8098,59.8796,59.8011,59.836,40321.0
2019-02-11 12:10:00,68.61,68.64,68.56,68.58,48718.0,59.8273,59.8534,59.7837,59.8011,48718.0
2019-02-11 12:20:00,68.57,68.74,68.53,68.71,26296.0,59.7924,59.9406,59.7575,59.9144,26296.0
2019-02-11 12:30:00,68.7,68.74,68.67,68.7,26800.0,59.9057,59.9406,59.8796,59.9057,26800.0
2019-02-11 12:40:00,68.68,68.71,68.63,68.67,29119.0,59.8883,59.9144,59.8447,59.8796,29119.0
2019-02-11 12:50:00,68.67,68.69,68.62,68.62,50639.0,59.8796,59.897,59.836,59.836,50639.0
2019-02-11 13:00:00,68.62,68.63,68.59,68.61,46096.0,59.836,59.8447,59.8098,59.8273,46096.0
2019-02-11 13:10:00,68.61,68.61,68.5,68.54,51018.0,59.8273,59.8273,59.7313,59.7662,51018.0
2019-02-11 13:20:00,68.54,68.59,68.49,68.51,47951.0,59.7662,59.8098,59.7226,59.7401,47951.0
2019-02-11 13:30:00,68.5,68.56,68.48,68.51,42925.0,59.7313,59.7837,59.7139,59.7401,42925.0
2019-02-11 13:40:00,68.52,68.54,68.48,68.54,33564.0,59.7488,59.7662,59.7139,59.7662,33564.0
2019-02-11 13:50:00,68.54,68.58,68.5,68.56,26798.0,59.7662,59.8011,59.7313,59.7837,26798.0
2019-02-11 14:00:00,68.56,68.62,68.5,68.56,212446.0,59.7837,59.836,59.7313,59.7837,212446.0
2019-02-11 14:10:00,68.56,68.58,68.53,68.55,40694.0,59.7837,59.8011,59.7575,59.7749,40694.0
2019-02-11 14:20:00,68.55,68.59,68.53,68.59,42316.0,59.7749,59.8098,59.7575,59.8098,42316.0
2019-02-11 14:30:00,68.59,68.65,68.58,68.63,35531.0,59.8098,59.8621,59.8011,59.8447,35531.0
2019-02-11 14:40:00,68.63,68.73,68.63,68.66,35615.0,59.8447,59.9319,59.8447,59.8709,35615.0
2019-02-11 14:50:00,68.66,68.86,68.65,68.86,58682.0,59.8709,60.0452,59.8621,60.0452,58682.0
2019-02-11 15:00:00,68.86,68.96,68.85,68.94,89710.0,60.0452,60.1324,60.0365,60.115,89710.0
2019-02-11 15:10:00,68.94,68.94,68.81,68.86,65026.0,60.115,60.115,60.0016,60.0452,65026.0
2019-02-11 15:20:00,68.87,69.0,68.81,69.0,94836.0,60.054,60.1673,60.0016,60.1673,94836.0
2019-02-11 15:30:00,69.0,69.05,68.85,69.05,218839.0,60.1673,60.2109,60.0365,60.2109,218839.0
2019-02-11 15:40:00,69.04,69.19,69.02,69.15,240324.0,60.2022,60.333,60.1848,60.2981,240324.0
2019-02-11 15:50:00,69.15,69.22,69.08,69.15,411338.0,60.2981,60.3592,60.2371,60.2981,411338.0
2019-02-12 09:30:00,69.56,69.92,69.5,69.81,101921.0,60.6556,60.9696,60.6033,60.8736,101921.0
2019-02-12 09:40:00,69.83,69.86,69.59,69.7,60456.0,60.8911,60.9172,60.6818,60.7777,60456.0
2019-02-12 09:50:00,69.7,69.72,69.66,69.68,61062.0,60.7777,60.7952,60.7428,60.7603,61062.0
2019-02-12 10:00:00,69.68,69.99,69.68,69.91,109322.0,60.7603,61.0306,60.7603,60.9608,109322.0
2019-02-12 10:10:00,69.91,69.98,69.9,69.91,124491.0,60.9608,61.0219,60.9521,60.9608,124491.0
2019-02-12 10:20:00,69.91,69.92,69.78,69.91,120732.0,60.9608,60.9696,60.8475,60.9608,120732.0
2019-02-12 10:30:00,69.91,69.97,69.81,69.86,123340.0,60.9608,61.0132,60.8736,60.9172,123340.0
2019-02-12 10:40:00,69.85,69.85,69.71,69.76,73362.0,60.9085,60.9085,60.7864,60.83,73362.0
2019-02-12 10:50:00,69.77,69.9,69.73,69.89,66435.0,60.8388,60.9521,60.8039,60.9434,66435.0
2019-02-12 11:00:00,69.88,70.01,69.85,70.0,103872.0,60.9347,61.048,60.9085,61.0393,103872.0
2019-02-12 11:10:00,70.01,70.02,69.77,69.8,129495.0,61.048,61.0568,60.8388,60.8649,129495.0
2019-02-12 11:20:00,69.79,69.8,69.65,69.69,122269.0,60.8562,60.8649,60.7341,60.769,122269.0
2019-02-12 11:30:00,69.69,69.71,69.59,69.59,124864.0,60.769,60.7864,60.6818,60.6818,124864.0
2019-02-12 11:40:00,69.59,69.67,69.51,69.57,114278.0,60.6818,60.7516,60.612,60.6644,114278.0
2019-02-12 11:50:00,69.58,69.65,69.56,69.58,83884.0,60.6731,60.7341,60.6556,60.6731,83884.0
2019-02-12 12:00:00,69.58,69.61,69.54,69.61,64659.0,60.6731,60.6992,60.6382,60.6992,64659.0
2019-02-12 12:10:00,69.61,69.64,69.53,69.53,95864.0,60.6992,60.7254,60.6295,60.6295,95864.0
2019-02-12 12:20:00,69.54,69.6,69.51,69.52,39432.0,60.6382,60.6905,60.612,60.6208,39432.0
2019-02-12 12:30:00,69.53,69.59,69.51,69.59,38596.0,60.6295,60.6818,60.612,60.6818,38596.0
2019-02-12 12:40:00,69.6,69.6,69.5,69.52,144808.0,60.6905,60.6905,60.6033,60.6208,144808.0
2019-02-12 12:50:00,69.53,69.54,69.45,69.45,65612.0,60.6295,60.6382,60.5597,60.5597,65612.0
2019-02-12 13:00:00,69.45,69.48,69.41,69.42,48254.0,60.5597,60.5859,60.5248,60.5336,48254.0
2019-02-12 13:10:00,69.43,69.46,69.41,69.45,36792.0,60.5423,60.5684,60.5248,60.5597,36792.0
2019-02-12 13:20:00,69.44,69.5,69.43,69.5,77713.0,60.551,60.6033,60.5423,60.6033,77713.0
2019-02-12 13:30:00,69.5,69.5,69.28,69.28,128097.0,60.6033,60.6033,60.4115,60.4115,128097.0
2019-02-12 13:40:00,69.28,69.44,69.28,69.41,82818.0,60.4115,60.551,60.4115,60.5248,82818.0
2019-02-12 13:50:00,69.41,69.52,69.41,69.45,61030.0,60.5248,60.6208,60.5248,60.5597,61030.0
2019-02-12 14:00:00,69.45,69.46,69.37,69.39,75502.0,60.5597,60.5684,60.49,60.5074,75502.0
2019-02-12 14:10:00,69.39,69.52,69.38,69.49,93276.0,60.5074,60.6208,60.4987,60.5946,93276.0
2019-02-12 14:20:00,69.5,69.52,69.37,69.39,63627.0,60.6033,60.6208,60.49,60.5074,63627.0
2019-02-12 14:30:00,69.39,69.44,69.33,69.43,114128.0,60.5074,60.551,60.4551,60.5423,114128.0
2019-02-12 14:40:00,69.42,69.45,69.35,69.39,85366.0,60.5336,60.5597,60.4725,60.5074,85366.0
2019-02-12 14:50:00,69.39,69.39,69.32,69.35,79825.0,60.5074,60.5074,60.4464,60.4725,79825.0
2019-02-12 15:00:00,69.36,69.44,69.34,69.42,74410.0,60.4812,60.551,60.4638,60.5336,74410.0
2019-02-12 15:10:00,69.42,69.45,69.38,69.42,78673.0,60.5336,60.5597,60.4987,60.5336,78673.0
2019-02-12 15:20:00,69.43,69.45,69.37,69.4,128127.0,60.5423,60.5597,60.49,60.5161,128127.0
2019-02-12 15:30:00,69.39,69.43,69.37,69.38,94860.0,60.5074,60.5423,60.49,60.4987,94860.0
2019-02-12 15:40:00,69.37,69.42,69.3,69.31,126278.0,60.49,60.5336,60.4289,60.4376,126278.0
2019-02-12 15:50:00,69.31,69.37,69.25,69.26,428222.0,60.4376,60.49,60.3853,60.394,428222.0
2019-02-13 09:30:00,70.0,70.75,69.68,70.75,315929.0,61.0393,61.6933,60.7603,61.6933,315929.0
2019-02-13 09:40:00,70.75,71.0,70.73,70.92,127938.0,61.6933,61.9113,61.6759,61.8415,127938.0
2019-02-13 09:50:00,70.92,71.0,70.68,70.69,97698.0,61.8415,61.9113,61.6323,61.641,97698.0
2019-02-13 10:00:00,70.69,70.76,70.51,70.56,95925.0,61.641,61.702,61.484,61.5276,95925.0
2019-02-13 10:10:00,70.57,70.64,70.53,70.59,73232.0,61.5364,61.5974,61.5015,61.5538,73232.0
2019-02-13 10:20:00,70.6,70.75,70.48,70.64,95484.0,61.5625,61.6933,61.4579,61.5974,95484.0
2019-02-13 10:30:00,70.64,70.77,70.56,70.72,73746.0,61.5974,61.7107,61.5276,61.6672,73746.0
2019-02-13 10:40:00,70.72,70.72,70.57,70.66,75719.0,61.6672,61.6672,61.5364,61.6148,75719.0
2019-02-13 10:50:00,70.66,70.75,70.5,70.61,110391.0,61.6148,61.6933,61.4753,61.5712,110391.0
2019-02-13 11:00:00,70.61,70.73,70.55,70.62,72455.0,61.5712,61.6759,61.5189,61.58,72455.0
2019-02-13 11:10:00,70.62,70.68,70.51,70.53,68488.0,61.58,61.6323,61.484,61.5015,68488.0
2019-02-13 11:20:00,70.53,70.63,70.48,70.49,63870.0,61.5015,61.5887,61.4579,61.4666,63870.0
2019-02-13 11:30:00,70.49,70.66,70.39,70.61,138844.0,61.4666,61.6148,61.3794,61.5712,138844.0
2019-02-13 11:40:00,70.62,70.79,70.57,70.73,77830.0,61.58,61.7282,61.5364,61.6759,77830.0
2019-02-13 11:50:00,70.73,70.8,70.69,70.77,86524.0,61.6759,61.7369,61.641,61.7107,86524.0
2019-02-13 12:00:00,70.78,70.8,70.7,70.73,78616.0,61.7195,61.7369,61.6497,61.6759,78616.0
2019-02-13 12:10:00,70.74,70.8,70.71,70.76,47065.0,61.6846,61.7369,61.6584,61.702,47065.0
2019-02-13 12:20:00,70.76,70.76,70.62,70.64,40668.0,61.702,61.702,61.58,61.5974,40668.0
2019-02-13 12:30:00,70.64,70.73,70.61,70.62,65443.0,61.5974,61.6759,61.5712,61.58,65443.0
2019-02-13 12:40:00,70.62,70.78,70.59,70.78,78290.0,61.58,61.7195,61.5538,61.7195,78290.0
2019-02-13 12:50:00,70.78,70.8,70.63,70.7,72862.0,61.7195,61.7369,61.5887,61.6497,72862.0
2019-02-13 13:00:00,70.7,70.76,70.63,70.72,55042.0,61.6497,61.702,61.5887,61.6672,55042.0
2019-02-13 13:10:00,70.72,70.76,70.68,70.73,39861.0,61.6672,61.702,61.6323,61.6759,39861.0
2019-02-13 13:20:00,70.73,70.8,70.71,70.77,55595.0,61.6759,61.7369,61.6584,61.7107,55595.0
2019-02-13 13:30:00,70.77,70.78,70.73,70.76,30849.0,61.7107,61.7195,61.6759,61.702,30849.0
2019-02-13 13:40:00,70.76,70.81,70.76,70.8,31929.0,61.702,61.7456,61.702,61.7369,31929.0
2019-02-13 13:50:00,70.8,70.81,70.73,70.77,58326.0,61.7369,61.7456,61.6759,61.7107,58326.0
2019-02-13 14:00:00,70.77,70.8,70.69,70.69,47826.0,61.7107,61.7369,61.641,61.641,47826.0
2019-02-13 14:10:00,70.69,70.78,70.65,70.75,49902.0,61.641,61.7195,61.6061,61.6933,49902.0
2019-02-13 14:20:00,70.75,70.8,70.72,70.79,35508.0,61.6933,61.7369,61.6672,61.7282,35508.0
2019-02-13 14:30:00,70.79,70.81,70.77,70.79,55591.0,61.7282,61.7456,61.7107,61.7282,55591.0
2019-02-13 14:40:00,70.79,70.8,70.75,70.77,65483.0,61.7282,61.7369,61.6933,61.7107,65483.0
2019-02-13 14:50:00,70.77,70.8,70.72,70.78,69023.0,61.7107,61.7369,61.6672,61.7195,69023.0
2019-02-13 15:00:00,70.78,70.8,70.75,70.76,82845.0,61.7195,61.7369,61.6933,61.702,82845.0
2019-02-13 15:10:00,70.76,70.81,70.75,70.8,111524.0,61.702,61.7456,61.6933,61.7369,111524.0
2019-02-13 15:20:00,70.79,70.92,70.79,70.92,102995.0,61.7282,61.8415,61.7282,61.8415,102995.0
2019-02-13 15:30:00,70.92,70.93,70.83,70.84,96358.0,61.8415,61.8503,61.7631,61.7718,96358.0
2019-02-13 15:40:00,70.84,70.84,70.63,70.71,165813.0,61.7718,61.7718,61.5887,61.6584,165813.0
2019-02-13 15:50:00,70.71,70.87,70.7,70.79,390091.0,61.6584,61.7979,61.6497,61.7282,390091.0
2019-02-14 09:30:00,70.31,70.5,70.07,70.19,78310.0,61.3096,61.4753,61.1004,61.205,78310.0
2019-02-14 09:40:00,70.22,70.22,69.81,69.97,42534.0,61.2312,61.2312,60.8736,61.0132,42534.0
2019-02-14 09:50:00,69.97,70.18,69.89,70.11,31535.0,61.0132,61.1963,60.9434,61.1352,31535.0
2019-02-14 10:00:00,70.08,70.42,70.06,70.38,76972.0,61.1091,61.4056,61.0916,61.3707,76972.0
2019-02-14 10:10:00,70.38,70.49,70.35,70.49,50426.0,61.3707,61.4666,61.3445,61.4666,50426.0
2019-02-14 10:20:00,70.47,70.48,70.39,70.48,46464.0,61.4492,61.4579,61.3794,61.4579,46464.0
2019-02-14 10:30:00,70.48,70.63,70.27,70.36,83578.0,61.4579,61.5887,61.2748,61.3532,83578.0
2019-02-14 10:40:00,70.37,70.56,70.36,70.52,54561.0,61.362,61.5276,61.3532,61.4928,54561.0
2019-02-14 10:50:00,70.53,70.54,70.33,70.38,44315.0,61.5015,61.5102,61.3271,61.3707,44315.0
2019-02-14 11:00:00,70.38,70.45,70.3,70.45,37484.0,61.3707,61.4317,61.3009,61.4317,37484.0
2019-02-14 11:10:00,70.46,70.56,70.43,70.53,38759.0,61.4404,61.5276,61.4143,61.5015,38759.0
2019-02-14 11:20:00,70.53,70.59,70.52,70.55,52004.0,61.5015,61.5538,61.4928,61.5189,52004.0
2019-02-14 11:30:00,70.56,70.56,70.43,70.5,44680.0,61.5276,61.5276,61.4143,61.4753,44680.0
2019-02-14 11:40:00,70.52,70.64,70.5,70.63,41859.0,61.4928,61.5974,61.4753,61.5887,41859.0
2019-02-14 11:50:00,70.63,70.64,70.6,70.63,36320.0,61.5887,61.5974,61.5625,61.5887,36320.0
2019-02-14 12:00:00,70.63,70.71,70.59,70.68,45255.0,61.5887,61.6584,61.5538,61.6323,45255.0
2019-02-14 12:10:00,70.69,70.79,70.64,70.79,38760.0,61.641,61.7282,61.5974,61.7282,38760.0
2019-02-14 12:20:00,70.79,70.9,70.77,70.82,67208.0,61.7282,61.8241,61.7107,61.7543,67208.0
2019-02-14 12:30:00,70.82,70.87,70.75,70.75,34718.0,61.7543,61.7979,61.6933,61.6933,34718.0
2019-02-14 12:40:00,70.75,70.86,70.75,70.79,46587.0,61.6933,61.7892,61.6933,61.7282,46587.0
2019-02-14 12:50:00,70.79,70.87,70.76,70.76,22039.0,61.7282,61.7979,61.702,61.702,22039.0
2019-02-14 13:00:00,70.75,70.79,70.71,70.72,35202.0,61.6933,61.7282,61.6584,61.6672,35202.0
2019-02-14 13:10:00,70.72,70.78,70.69,70.78,33694.0,61.6672,61.7195,61.641,61.7195,33694.0
2019-02-14 13:20:00,70.78,70.86,70.75,70.84,30280.0,61.7195,61.7892,61.6933,61.7718,30280.0
2019-02-14 13:30:00,70.84,70.87,70.81,70.81,30932.0,61.7718,61.7979,61.7456,61.7456,30932.0
2019-02-14 13:40:00,70.82,70.86,70.81,70.84,23084.0,61.7543,61.7892,61.7456,61.7718,23084.0
2019-02-14 13:50:00,70.84,70.9,70.82,70.89,28094.0,61.7718,61.8241,61.7543,61.8154,28094.0
2019-02-14 14:00:00,70.89,70.94,70.86,70.92,42029.0,61.8154,61.859,61.7892,61.8415,42029.0
2019-02-14 14:10:00,70.92,71.0,70.92,70.99,28438.0,61.8415,61.9113,61.8415,61.9026,28438.0
2019-02-14 14:20:00,70.99,71.0,70.92,70.98,39127.0,61.9026,61.9113,61.8415,61.8939,39127.0
2019-02-14 14:30:00,70.98,71.02,70.95,71.0,47786.0,61.8939,61.9287,61.8677,61.9113,47786.0
2019-02-14 14:40:00,71.0,71.03,70.91,70.91,47733.0,61.9113,61.9375,61.8328,61.8328,47733.0
2019-02-14 14:50:00,70.91,70.92,70.78,70.84,57272.0,61.8328,61.8415,61.7195,61.7718,57272.0
2019-02-14 15:00:00,70.85,71.02,70.78,70.85,93003.0,61.7805,61.9287,61.7195,61.7805,93003.0
2019-02-14 15:10:00,70.85,70.93,70.79,70.92,45519.0,61.7805,61.8503,61.7282,61.8415,45519.0
2019-02-14 15:20:00,70.92,70.95,70.86,70.92,60930.0,61.8415,61.8677,61.7892,61.8415,60930.0
2019-02-14 15:30:00,70.93,71.08,70.91,71.06,82927.0,61.8503,61.9811,61.8328,61.9636,82927.0
2019-02-14 15:40:00,71.06,71.08,70.79,70.79,119650.0,61.9636,61.9811,61.7282,61.7282,119650.0
2019-02-14 15:50:00,70.79,70.84,70.64,70.68,396007.0,61.7282,61.7718,61.5974,61.6323,396007.0
2019-02-15 09:30:00,71.4,71.72,71.25,71.67,213485.0,62.2601,62.5391,62.1293,62.4955,213485.0
2019-02-15 09:40:00,71.65,71.77,71.51,71.51,51106.0,62.4781,62.5827,62.356,62.356,51106.0
2019-02-15 09:50:00,71.51,71.52,71.33,71.34,37528.0,62.356,62.3647,62.1991,62.2078,37528.0
2019-02-15 10:00:00,71.34,71.38,71.19,71.25,49217.0,62.2078,62.2427,62.077,62.1293,49217.0
2019-02-15 10:10:00,71.27,71.33,71.17,71.32,44291.0,62.1467,62.1991,62.0595,62.1903,44291.0
2019-02-15 10:20:00,71.32,71.45,71.29,71.32,31021.0,62.1903,62.3037,62.1642,62.1903,31021.0
2019-02-15 10:30:00,71.32,71.36,71.24,71.29,36724.0,62.1903,62.2252,62.1206,62.1642,36724.0
2019-02-15 10:40:00,71.28,71.33,71.19,71.28,49177.0,62.1555,62.1991,62.077,62.1555,49177.0
2019-02-15 10:50:00,71.28,71.31,71.19,71.21,36984.0,62.1555,62.1816,62.077,62.0944,36984.0
2019-02-15 11:00:00,71.22,71.31,71.19,71.25,25785.0,62.1031,62.1816,62.077,62.1293,25785.0
2019-02-15 11:10:00,71.26,71.26,71.13,71.18,28115.0,62.138,62.138,62.0247,62.0683,28115.0
2019-02-15 11:20:00,71.19,71.27,71.15,71.26,41199.0,62.077,62.1467,62.0421,62.138,41199.0
2019-02-15 11:30:00,71.25,71.27,71.17,71.23,23923.0,62.1293,62.1467,62.0595,62.1119,23923.0
2019-02-15 11:40:00,71.23,71.34,71.22,71.31,27286.0,62.1119,62.2078,62.1031,62.1816,27286.0
2019-02-15 11:50:00,71.31,71.39,71.29,71.39,24138.0,62.1816,62.2514,62.1642,62.2514,24138.0
2019-02-15 12:00:00,71.4,71.41,71.26,71.37,33533.0,62.2601,62.2688,62.138,62.2339,33533.0
2019-02-15 12:10:00,71.38,71.44,71.37,71.4,24768.0,62.2427,62.295,62.2339,62.2601,24768.0
2019-02-15 12:20:00,71.41,71.43,71.29,71.37,19333.0,62.2688,62.2863,62.1642,62.2339,19333.0
2019-02-15 12:30:00,71.37,71.42,71.33,71.36,22655.0,62.2339,62.2775,62.1991,62.2252,22655.0
2019-02-15 12:40:00,71.36,71.48,71.35,71.42,26653.0,62.2252,62.3299,62.2165,62.2775,26653.0
2019-02-15 12:50:00,71.42,71.43,71.35,71.36,20121.0,62.2775,62.2863,62.2165,62.2252,20121.0
2019-02-15 13:00:00,71.34,71.38,71.27,71.28,29503.0,62.2078,62.2427,62.1467,62.1555,29503.0
2019-02-15 13:10:00,71.28,71.34,71.24,71.27,30036.0,62.1555,62.2078,62.1206,62.1467,30036.0
2019-02-15 13:20:00,71.26,71.29,71.19,71.19,32508.0,62.138,62.1642,62.077,62.077,32508.0
2019-02-15 13:30:00,71.2,71.23,71.16,71.21,47609.0,62.0857,62.1119,62.0508,62.0944,47609.0
2019-02-15 13:40:00,71.22,71.22,71.18,71.2,30259.0,62.1031,62.1031,62.0683,62.0857,30259.0
2019-02-15 13:50:00,71.2,71.22,71.18,71.2,39438.0,62.0857,62.1031,62.0683,62.0857,39438.0
2019-02-15 14:00:00,71.21,71.24,71.13,71.13,57028.0,62.0944,62.1206,62.0247,62.0247,57028.0
2019-02-15 14:10:00,71.14,71.15,71.05,71.13,45881.0,62.0334,62.0421,61.9549,62.0247,45881.0
2019-02-15 14:20:00,71.12,71.18,71.08,71.18,33608.0,62.0159,62.0683,61.9811,62.0683,33608.0
2019-02-15 14:30:00,71.18,71.28,71.15,71.26,51261.0,62.0683,62.1555,62.0421,62.138,51261.0
2019-02-15 14:40:00,71.26,71.27,71.2,71.23,29803.0,62.138,62.1467,62.0857,62.1119,29803.0
2019-02-15 14:50:00,71.23,71.3,71.21,71.28,37469.0,62.1119,62.1729,62.0944,62.1555,37469.0
2019-02-15 15:00:00,71.27,71.27,71.2,71.25,40038.0,62.1467,62.1467,62.0857,62.1293,40038.0
2019-02-15 15:10:00,71.25,71.27,71.12,71.12,51732.0,62.1293,62.1467,62.0159,62.0159,51732.0
2019-02-15 15:20:00,71.12,71.16,71.1,71.12,68663.0,62.0159,62.0508,61.9985,62.0159,68663.0
2019-02-15 15:30:00,71.13,71.19,71.11,71.18,74360.0,62.0247,62.077,62.0072,62.0683,74360.0
2019-02-15 15:40:00,71.18,71.36,71.17,71.32,124752.0,62.0683,62.2252,62.0595,62.1903,124752.0
2019-02-15 15:50:00,71.32,71.39,71.19,71.27,600772.0,62.1903,62.2514,62.077,62.1467,600772.0
2019-02-19 09:30:00,71.22,71.38,71.17,71.34,98333.0,62.1031,62.2427,62.0595,62.2078,98333.0
2019-02-19 09:40:00,71.36,71.41,71.23,71.38,44816.0,62.2252,62.2688,62.1119,62.2427,44816.0
2019-02-19 09:50:00,71.38,71.46,71.36,71.42,34644.0,62.2427,62.3124,62.2252,62.2775,34644.0
2019-02-19 10:00:00,71.43,71.62,71.42,71.61,60006.0,62.2863,62.4519,62.2775,62.4432,60006.0
2019-02-19 10:10:00,71.62,71.65,71.57,71.59,46434.0,62.4519,62.4781,62.4083,62.4258,46434.0
2019-02-19 10:20:00,71.59,71.59,71.5,71.55,34407.0,62.4258,62.4258,62.3473,62.3909,34407.0
2019-02-19 10:30:00,71.55,71.56,71.36,71.39,47529.0,62.3909,62.3996,62.2252,62.2514,47529.0
2019-02-19 10:40:00,71.39,71.48,71.38,71.46,45126.0,62.2514,62.3299,62.2427,62.3124,45126.0
2019-02-19 10:50:00,71.47,71.53,71.31,71.33,35433.0,62.3211,62.3735,62.1816,62.1991,35433.0
2019-02-19 11:00:00,71.33,71.45,71.33,71.42,28699.0,62.1991,62.3037,62.1991,62.2775,28699.0
2019-02-19 11:10:00,71.42,71.48,71.41,71.44,33714.0,62.2775,62.3299,62.2688,62.295,33714.0
2019-02-19 11:20:00,71.43,71.46,71.38,71.42,33311.0,62.2863,62.3124,62.2427,62.2775,33311.0
2019-02-19 11:30:00,71.41,71.54,71.4,71.54,37420.0,62.2688,62.3822,62.2601,62.3822,37420.0
2019-02-19 11:40:00,71.55,71.69,71.54,71.68,34136.0,62.3909,62.513,62.3822,62.5043,34136.0
2019-02-19 11:50:00,71.69,71.85,71.68,71.84,36613.0,62.513,62.6525,62.5043,62.6438,36613.0
2019-02-19 12:00:00,71.83,71.84,71.76,71.76,18099.0,62.6351,62.6438,62.574,62.574,18099.0
2019-02-19 12:10:00,71.75,71.83,71.74,71.82,31595.0,62.5653,62.6351,62.5566,62.6263,31595.0
2019-02-19 12:20:00,71.83,71.83,71.76,71.79,22685.0,62.6351,62.6351,62.574,62.6002,22685.0
2019-02-19 12:30:00,71.81,71.85,71.81,71.81,22850.0,62.6176,62.6525,62.6176,62.6176,22850.0
2019-02-19 12:40:00,71.81,71.84,71.79,71.79,20182.0,62.6176,62.6438,62.6002,62.6002,20182.0
2019-02-19 12:50:00,71.8,71.84,71.76,71.82,25438.0,62.6089,62.6438,62.574,62.6263,25438.0
2019-02-19 13:00:00,71.82,71.82,71.72,71.73,14449.0,62.6263,62.6263,62.5391,62.5479,14449.0
2019-02-19 13:10:00,71.73,71.82,71.71,71.8,23481.0,62.5479,62.6263,62.5304,62.6089,23481.0
2019-02-19 13:20:00,71.81,71.85,71.8,71.83,17647.0,62.6176,62.6525,62.6089,62.6351,17647.0
2019-02-19 13:30:00,71.82,71.82,71.78,71.8,20098.0,62.6263,62.6263,62.5915,62.6089,20098.0
2019-02-19 13:40:00,71.82,71.83,71.79,71.83,14883.0,62.6263,62.6351,62.6002,62.6351,14883.0
2019-02-19 13:50:00,71.83,71.86,71.79,71.8,18074.0,62.6351,62.6612,62.6002,62.6089,18074.0
2019-02-19 14:00:00,71.79,71.82,71.78,71.81,14123.0,62.6002,62.6263,62.5915,62.6176,14123.0
2019-02-19 14:10:00,71.8,71.85,71.79,71.84,16913.0,62.6089,62.6525,62.6002,62.6438,16913.0
2019-02-19 14:20:00,71.83,71.93,71.83,71.89,39589.0,62.6351,62.7223,62.6351,62.6874,39589.0
2019-02-19 14:30:00,71.9,71.96,71.9,71.92,27286.0,62.6961,62.7484,62.6961,62.7135,27286.0
2019-02-19 14:40:00,71.92,72.0,71.9,72.0,48062.0,62.7135,62.7833,62.6961,62.7833,48062.0
2019-02-19 14:50:00,72.0,72.05,71.97,72.02,55499.0,62.7833,62.8269,62.7571,62.8007,55499.0
2019-02-19 15:00:00,72.03,72.03,71.91,71.98,34667.0,62.8095,62.8095,62.7048,62.7659,34667.0
2019-02-19 15:10:00,71.98,72.01,71.95,71.99,19027.0,62.7659,62.792,62.7397,62.7746,19027.0
2019-02-19 15:20:00,71.99,71.99,71.9,71.93,33382.0,62.7746,62.7746,62.6961,62.7223,33382.0
2019-02-19 15:30:00,71.92,72.01,71.91,71.97,54596.0,62.7135,62.792,62.7048,62.7571,54596.0
2019-02-19 15:40:00,71.97,72.05,71.93,71.94,82988.0,62.7571,62.8269,62.7223,62.731,82988.0
2019-02-19 15:50:00,71.95,71.96,71.8,71.83,228320.0,62.7397,62.7484,62.6089,62.6351,228320.0
2019-02-20 09:30:00,72.05,72.05,71.76,71.77,85712.0,62.8269,62.8269,62.574,62.5827,85712.0
2019-02-20 09:40:00,71.75,71.82,71.7,71.73,35679.0,62.5653,62.6263,62.5217,62.5479,35679.0
2019-02-20 09:50:00,71.75,71.86,71.7,71.84,44247.0,62.5653,62.6612,62.5217,62.6438,44247.0
2019-02-20 10:00:00,71.83,71.88,71.68,71.7,25302.0,62.6351,62.6787,62.5043,62.5217,25302.0
2019-02-20 10:10:00,71.71,71.77,71.69,71.73,40842.0,62.5304,62.5827,62.513,62.5479,40842.0
2019-02-20 10:20:00,71.73,71.8,71.71,71.78,30496.0,62.5479,62.6089,62.5304,62.5915,30496.0
2019-02-20 10:30:00,71.78,71.93,71.75,71.91,40101.0,62.5915,62.7223,62.5653,62.7048,40101.0
2019-02-20 10:40:00,71.93,71.94,71.8,71.85,21180.0,62.7223,62.731,62.6089,62.6525,21180.0
2019-02-20 10:50:00,71.86,71.95,71.85,71.89,34804.0,62.6612,62.7397,62.6525,62.6874,34804.0
2019-02-20 11:00:00,71.88,72.02,71.88,71.98,27568.0,62.6787,62.8007,62.6787,62.7659,27568.0
2019-02-20 11:10:00,71.97,72.03,71.93,71.96,17779.0,62.7571,62.8095,62.7223,62.7484,17779.0
2019-02-20 11:20:00,71.97,71.97,71.88,71.89,18482.0,62.7571,62.7571,62.6787,62.6874,18482.0
2019-02-20 11:30:00,71.89,71.91,71.82,71.86,20556.0,62.6874,62.7048,62.6263,62.6612,20556.0
2019-02-20 11:40:00,71.85,72.01,71.84,72.01,71186.0,62.6525,62.792,62.6438,62.792,71186.0
2019-02-20 11:50:00,72.02,72.11,71.98,72.01,50679.0,62.8007,62.8792,62.7659,62.792,50679.0
2019-02-20 12:00:00,72.02,72.05,72.01,72.03,61512.0,62.8007,62.8269,62.792,62.8095,61512.0
2019-02-20 12:10:00,72.02,72.11,72.01,72.08,38466.0,62.8007,62.8792,62.792,62.8531,38466.0
2019-02-20 12:20:00,72.08,72.08,72.0,72.04,52977.0,62.8531,62.8531,62.7833,62.8182,52977.0
2019-02-20 12:30:00,72.04,72.12,72.02,72.1,31788.0,62.8182,62.8879,62.8007,62.8705,31788.0
2019-02-20 12:40:00,72.11,72.15,72.06,72.14,43974.0,62.8792,62.9141,62.8356,62.9054,43974.0
2019-02-20 12:50:00,72.13,72.22,72.09,72.22,106998.0,62.8967,62.9751,62.8618,62.9751,106998.0
2019-02-20 13:00:00,72.22,72.27,72.2,72.24,48456.0,62.9751,63.0187,62.9577,62.9926,48456.0
2019-02-20 13:10:00,72.24,72.26,72.18,72.19,35583.0,62.9926,63.01,62.9403,62.949,35583.0
2019-02-20 13:20:00,72.2,72.23,72.16,72.23,36109.0,62.9577,62.9839,62.9228,62.9839,36109.0
2019-02-20 13:30:00,72.23,72.23,72.16,72.17,36089.0,62.9839,62.9839,62.9228,62.9315,36089.0
2019-02-20 13:40:00,72.17,72.22,72.16,72.2,48212.0,62.9315,62.9751,62.9228,62.9577,48212.0
2019-02-20 13:50:00,72.2,72.27,72.18,72.22,66544.0,62.9577,63.0187,62.9403,62.9751,66544.0
2019-02-20 14:00:00,72.21,72.33,72.14,72.19,68220.0,62.9664,63.0711,62.9054,62.949,68220.0
2019-02-20 14:10:00,72.19,72.2,72.0,72.01,60080.0,62.949,62.9577,62.7833,62.792,60080.0
2019-02-20 14:20:00,72.01,72.11,71.92,72.1,124634.0,62.792,62.8792,62.7135,62.8705,124634.0
2019-02-20 14:30:00,72.11,72.26,72.11,72.19,59361.0,62.8792,63.01,62.8792,62.949,59361.0
2019-02-20 14:40:00,72.18,72.28,72.15,72.25,60212.0,62.9403,63.0275,62.9141,63.0013,60212.0
2019-02-20 14:50:00,72.25,72.36,72.22,72.31,110128.0,63.0013,63.0972,62.9751,63.0536,110128.0
2019-02-20 15:00:00,72.3,72.35,72.3,72.34,90431.0,63.0449,63.0885,63.0449,63.0798,90431.0
2019-02-20 15:10:00,72.34,72.46,72.33,72.42,83526.0,63.0798,63.1844,63.0711,63.1495,83526.0
2019-02-20 15:20:00,72.42,72.44,72.39,72.41,111447.0,63.1495,63.167,63.1234,63.1408,111447.0
2019-02-20 15:30:00,72.4,72.41,72.31,72.35,117306.0,63.1321,63.1408,63.0536,63.0885,117306.0
2019-02-20 15:40:00,72.34,72.41,72.28,72.34,120819.0,63.0798,63.1408,63.0275,63.0798,120819.0
2019-02-20 15:50:00,72.34,72.48,72.34,72.48,249846.0,63.0798,63.2019,63.0798,63.2019,249846.0
2019-02-21 09:30:00,72.48,72.56,72.27,72.48,67202.0,63.2019,63.2716,63.0187,63.2019,67202.0
2019-02-21 09:40:00,72.46,72.66,72.46,72.55,49086.0,63.1844,63.3588,63.1844,63.2629,49086.0
2019-02-21 09:50:00,72.55,72.65,72.51,72.65,37313.0,63.2629,63.3501,63.228,63.3501,37313.0
2019-02-21 10:00:00,72.65,72.69,72.54,72.62,62665.0,63.3501,63.385,63.2542,63.3239,62665.0
2019-02-21 10:10:00,72.62,72.67,72.47,72.65,63006.0,63.3239,63.3675,63.1931,63.3501,63006.0
2019-02-21 10:20:00,72.66,72.69,72.47,72.5,141266.0,63.3588,63.385,63.1931,63.2193,141266.0
2019-02-21 10:30:00,72.5,72.6,72.42,72.54,94443.0,63.2193,63.3065,63.1495,63.2542,94443.0
2019-02-21 10:40:00,72.53,72.54,72.42,72.44,34793.0,63.2455,63.2542,63.1495,63.167,34793.0
2019-02-21 10:50:00,72.43,72.47,72.24,72.24,70024.0,63.1583,63.1931,62.9926,62.9926,70024.0
2019-02-21 11:00:00,72.25,72.35,72.19,72.29,132071.0,63.0013,63.0885,62.949,63.0362,132071.0
2019-02-21 11:10:00,72.28,72.38,72.27,72.27,32637.0,63.0275,63.1147,63.0187,63.0187,32637.0
2019-02-21 11:20:00,72.28,72.29,72.14,72.16,80572.0,63.0275,63.0362,62.9054,62.9228,80572.0
2019-02-21 11:30:00,72.15,72.15,72.08,72.14,34394.0,62.9141,62.9141,62.8531,62.9054,34394.0
2019-02-21 11:40:00,72.15,72.35,72.14,72.22,77176.0,62.9141,63.0885,62.9054,62.9751,77176.0
2019-02-21 11:50:00,72.22,72.39,72.18,72.33,37959.0,62.9751,63.1234,62.9403,63.0711,37959.0
2019-02-21 12:00:00,72.34,72.36,72.27,72.31,36172.0,63.0798,63.0972,63.0187,63.0536,36172.0
2019-02-21 12:10:00,72.31,72.31,72.24,72.25,30441.0,63.0536,63.0536,62.9926,63.0013,30441.0
2019-02-21 12:20:00,72.25,72.31,72.23,72.24,32539.0,63.0013,63.0536,62.9839,62.9926,32539.0
2019-02-21 12:30:00,72.24,72.28,72.2,72.2,27148.0,62.9926,63.0275,62.9577,62.9577,27148.0
2019-02-21 12:40:00,72.21,72.23,72.16,72.21,42061.0,62.9664,62.9839,62.9228,62.9664,42061.0
2019-02-21 12:50:00,72.22,72.32,72.21,72.25,39169.0,62.9751,63.0623,62.9664,63.0013,39169.0
2019-02-21 13:00:00,72.26,72.28,72.18,72.2,48643.0,63.01,63.0275,62.9403,62.9577,48643.0
2019-02-21 13:10:00,72.19,72.27,72.17,72.23,47776.0,62.949,63.0187,62.9315,62.9839,47776.0
2019-02-21 13:20:00,72.24,72.25,72.2,72.21,48778.0,62.9926,63.0013,62.9577,62.9664,48778.0
2019-02-21 13:30:00,72.21,72.25,72.16,72.2,44774.0,62.9664,63.0013,62.9228,62.9577,44774.0
2019-02-21 13:40:00,72.19,72.25,72.15,72.25,55763.0,62.949,63.0013,62.9141,63.0013,55763.0
2019-02-21 13:50:00,72.24,72.28,72.19,72.2,37846.0,62.9926,63.0275,62.949,62.9577,37846.0
2019-02-21 14:00:00,72.19,72.22,72.17,72.18,34334.0,62.949,62.9751,62.9315,62.9403,34334.0
2019-02-21 14:10:00,72.18,72.19,72.06,72.06,64093.0,62.9403,62.949,62.8356,62.8356,64093.0
2019-02-21 14:20:00,72.07,72.09,72.01,72.06,58498.0,62.8443,62.8618,62.792,62.8356,58498.0
2019-02-21 14:30:00,72.07,72.12,72.06,72.06,52507.0,62.8443,62.8879,62.8356,62.8356,52507.0
2019-02-21 14:40:00,72.06,72.11,71.94,71.94,62755.0,62.8356,62.8792,62.731,62.731,62755.0
2019-02-21 14:50:00,71.95,71.95,71.83,71.92,54863.0,62.7397,62.7397,62.6351,62.7135,54863.0
2019-02-21 15:00:00,71.91,71.96,71.89,71.94,66187.0,62.7048,62.7484,62.6874,62.731,66187.0
2019-02-21 15:10:00,71.94,71.99,71.91,71.93,55132.0,62.731,62.7746,62.7048,62.7223,55132.0
2019-02-21 15:20:00,71.92,71.93,71.9,71.92,66058.0,62.7135,62.7223,62.6961,62.7135,66058.0
2019-02-21 15:30:00,71.92,71.93,71.83,71.89,90612.0,62.7135,62.7223,62.6351,62.6874,90612.0
2019-02-21 15:40:00,71.89,72.02,71.89,72.01,151825.0,62.6874,62.8007,62.6874,62.792,151825.0
2019-02-21 15:50:00,72.01,72.12,71.97,72.1,255233.0,62.792,62.8879,62.7571,62.8705,255233.0
2019-02-22 09:30:00,72.24,72.37,71.99,72.04,74774.0,62.9926,63.1059,62.7746,62.8182,74774.0
2019-02-22 09:40:00,72.03,72.15,71.96,72.04,32474.0,62.8095,62.9141,62.7484,62.8182,32474.0
2019-02-22 09:50:00,72.02,72.1,72.0,72.05,61712.0,62.8007,62.8705,62.7833,62.8269,61712.0
2019-02-22 10:00:00,72.05,72.18,72.04,72.14,59026.0,62.8269,62.9403,62.8182,62.9054,59026.0
2019-02-22 10:10:00,72.13,72.22,72.08,72.22,67706.0,62.8967,62.9751,62.8531,62.9751,67706.0
2019-02-22 10:20:00,72.23,72.32,72.22,72.31,79057.0,62.9839,63.0623,62.9751,63.0536,79057.0
2019-02-22 10:30:00,72.32,72.41,72.3,72.37,40456.0,63.0623,63.1408,63.0449,63.1059,40456.0
2019-02-22 10:40:00,72.36,72.4,72.31,72.39,33484.0,63.0972,63.1321,63.0536,63.1234,33484.0
2019-02-22 10:50:00,72.39,72.45,72.35,72.36,48500.0,63.1234,63.1757,63.0885,63.0972,48500.0
2019-02-22 11:00:00,72.37,72.37,72.3,72.33,24008.0,63.1059,63.1059,63.0449,63.0711,24008.0
2019-02-22 11:10:00,72.31,72.43,72.31,72.41,30804.0,63.0536,63.1583,63.0536,63.1408,30804.0
2019-02-22 11:20:00,72.42,72.5,72.42,72.44,39923.0,63.1495,63.2193,63.1495,63.167,39923.0
2019-02-22 11:30:00,72.45,72.48,72.39,72.42,25151.0,63.1757,63.2019,63.1234,63.1495,25151.0
2019-02-22 11:40:00,72.41,72.41,72.33,72.35,31677.0,63.1408,63.1408,63.0711,63.0885,31677.0
2019-02-22 11:50:00,72.35,72.37,72.29,72.37,34873.0,63.0885,63.1059,63.0362,63.1059,34873.0
2019-02-22 12:00:00,72.37,72.51,72.34,72.49,50877.0,63.1059,63.228,63.0798,63.2106,50877.0
2019-02-22 12:10:00,72.49,72.5,72.42,72.45,29309.0,63.2106,63.2193,63.1495,63.1757,29309.0
2019-02-22 12:20:00,72.46,72.46,72.41,72.43,26458.0,63.1844,63.1844,63.1408,63.1583,26458.0
2019-02-22 12:30:00,72.43,72.44,72.35,72.42,57471.0,63.1583,63.167,63.0885,63.1495,57471.0
2019-02-22 12:40:00,72.42,72.51,72.42,72.48,23230.0,63.1495,63.228,63.1495,63.2019,23230.0
2019-02-22 12:50:00,72.47,72.49,72.39,72.45,31487.0,63.1931,63.2106,63.1234,63.1757,31487.0
2019-02-22 13:00:00,72.46,72.47,72.4,72.42,29706.0,63.1844,63.1931,63.1321,63.1495,29706.0
2019-02-22 13:10:00,72.41,72.43,72.36,72.4,60553.0,63.1408,63.1583,63.0972,63.1321,60553.0
2019-02-22 13:20:00,72.4,72.46,72.38,72.42,50432.0,63.1321,63.1844,63.1147,63.1495,50432.0
2019-02-22 13:30:00,72.42,72.44,72.37,72.37,54549.0,63.1495,63.167,63.1059,63.1059,54549.0
2019-02-22 13:40:00,72.38,72.42,72.35,72.39,34451.0,63.1147,63.1495,63.0885,63.1234,34451.0
2019-02-22 13:50:00,72.39,72.4,72.32,72.35,25828.0,63.1234,63.1321,63.0623,63.0885,25828.0
2019-02-22 14:00:00,72.34,72.43,72.33,72.42,36595.0,63.0798,63.1583,63.0711,63.1495,36595.0
2019-02-22 14:10:00,72.43,72.44,72.39,72.4,28003.0,63.1583,63.167,63.1234,63.1321,28003.0
2019-02-22 14:20:00,72.4,72.41,72.35,72.35,35780.0,63.1321,63.1408,63.0885,63.0885,35780.0
2019-02-22 14:30:00,72.35,72.37,72.24,72.35,61151.0,63.0885,63.1059,62.9926,63.0885,61151.0
2019-02-22 14:40:00,72.34,72.34,72.25,72.27,40006.0,63.0798,63.0798,63.0013,63.0187,40006.0
2019-02-22 14:50:00,72.27,72.33,72.23,72.24,35763.0,63.0187,63.0711,62.9839,62.9926,35763.0
2019-02-22 15:00:00,72.22,72.38,72.22,72.36,36267.0,62.9751,63.1147,62.9751,63.0972,36267.0
2019-02-22 15:10:00,72.36,72.44,72.35,72.36,37411.0,63.0972,63.167,63.0885,63.0972,37411.0
2019-02-22 15:20:00,72.36,72.42,72.31,72.39,41085.0,63.0972,63.1495,63.0536,63.1234,41085.0
2019-02-22 15:30:00,72.39,72.39,72.25,72.27,41328.0,63.1234,63.1234,63.0013,63.0187,41328.0
2019-02-22 15:40:00,72.27,72.34,72.25,72.28,84092.0,63.0187,63.0798,63.0013,63.0275,84092.0
2019-02-22 15:50:00,72.29,72.42,72.25,72.29,399781.0,63.0362,63.1495,63.0013,63.0362,399781.0
2019-02-25 09:30:00,72.53,72.7,72.23,72.28,65921.0,63.2455,63.3937,62.9839,63.0275,65921.0
2019-02-25 09:40:00,72.28,72.41,72.1,72.38,63019.0,63.0275,63.1408,62.8705,63.1147,63019.0
2019-02-25 09:50:00,72.36,72.44,72.34,72.43,36231.0,63.0972,63.167,63.0798,63.1583,36231.0
2019-02-25 10:00:00,72.44,72.53,72.39,72.48,36855.0,63.167,63.2455,63.1234,63.2019,36855.0
2019-02-25 10:10:00,72.47,72.71,72.45,72.7,32456.0,63.1931,63.4024,63.1757,63.3937,32456.0
2019-02-25 10:20:00,72.69,72.7,72.53,72.57,32678.0,63.385,63.3937,63.2455,63.2803,32678.0
2019-02-25 10:30:00,72.6,72.7,72.57,72.69,30179.0,63.3065,63.3937,63.2803,63.385,30179.0
2019-02-25 10:40:00,72.68,72.73,72.67,72.72,29732.0,63.3763,63.4199,63.3675,63.4111,29732.0
2019-02-25 10:50:00,72.71,72.78,72.69,72.74,28618.0,63.4024,63.4635,63.385,63.4286,28618.0
2019-02-25 11:00:00,72.74,72.78,72.68,72.68,28605.0,63.4286,63.4635,63.3763,63.3763,28605.0
2019-02-25 11:10:00,72.67,72.68,72.63,72.64,21876.0,63.3675,63.3763,63.3327,63.3414,21876.0
2019-02-25 11:20:00,72.64,72.68,72.61,72.67,28175.0,63.3414,63.3763,63.3152,63.3675,28175.0
2019-02-25 11:30:00,72.66,72.72,72.61,72.72,30178.0,63.3588,63.4111,63.3152,63.4111,30178.0
2019-02-25 11:40:00,72.71,72.77,72.61,72.76,47550.0,63.4024,63.4547,63.3152,63.446,47550.0
2019-02-25 11:50:00,72.75,72.76,72.68,72.73,28074.0,63.4373,63.446,63.3763,63.4199,28074.0
2019-02-25 12:00:00,72.74,72.93,72.74,72.92,105658.0,63.4286,63.5942,63.4286,63.5855,105658.0
2019-02-25 12:10:00,72.92,72.93,72.89,72.9,22326.0,63.5855,63.5942,63.5594,63.5681,22326.0
2019-02-25 12:20:00,72.9,72.91,72.81,72.86,33223.0,63.5681,63.5768,63.4896,63.5332,33223.0
2019-02-25 12:30:00,72.85,72.86,72.76,72.78,22394.0,63.5245,63.5332,63.446,63.4635,22394.0
2019-02-25 12:40:00,72.79,72.83,72.75,72.8,22639.0,63.4722,63.507,63.4373,63.4809,22639.0
2019-02-25 12:50:00,72.79,72.79,72.69,72.75,70802.0,63.4722,63.4722,63.385,63.4373,70802.0
2019-02-25 13:00:00,72.74,72.82,72.74,72.8,22237.0,63.4286,63.4983,63.4286,63.4809,22237.0
2019-02-25 13:10:00,72.81,72.84,72.8,72.83,22061.0,63.4896,63.5158,63.4809,63.507,22061.0
2019-02-25 13:20:00,72.84,72.84,72.78,72.81,27744.0,63.5158,63.5158,63.4635,63.4896,27744.0
2019-02-25 13:30:00,72.82,72.83,72.71,72.73,20569.0,63.4983,63.507,63.4024,63.4199,20569.0
2019-02-25 13:40:00,72.73,72.84,72.73,72.8,21209.0,63.4199,63.5158,63.4199,63.4809,21209.0
2019-02-25 13:50:00,72.81,72.84,72.76,72.77,22051.0,63.4896,63.5158,63.446,63.4547,22051.0
2019-02-25 14:00:00,72.77,72.86,72.75,72.84,54009.0,63.4547,63.5332,63.4373,63.5158,54009.0
2019-02-25 14:10:00,72.85,72.86,72.79,72.79,23470.0,63.5245,63.5332,63.4722,63.4722,23470.0
2019-02-25 14:20:00,72.79,72.79,72.63,72.65,45468.0,63.4722,63.4722,63.3327,63.3501,45468.0
2019-02-25 14:30:00,72.65,72.66,72.57,72.65,41320.0,63.3501,63.3588,63.2803,63.3501,41320.0
2019-02-25 14:40:00,72.65,72.72,72.64,72.69,41410.0,63.3501,63.4111,63.3414,63.385,41410.0
2019-02-25 14:50:00,72.69,72.69,72.59,72.59,33909.0,63.385,63.385,63.2978,63.2978,33909.0
2019-02-25 15:00:00,72.6,72.63,72.58,72.6,35300.0,63.3065,63.3327,63.2891,63.3065,35300.0
2019-02-25 15:10:00,72.59,72.66,72.55,72.65,45514.0,63.2978,63.3588,63.2629,63.3501,45514.0
2019-02-25 15:20:00,72.66,72.66,72.49,72.5,38805.0,63.3588,63.3588,63.2106,63.2193,38805.0
2019-02-25 15:30:00,72.49,72.72,72.49,72.72,68894.0,63.2106,63.4111,63.2106,63.4111,68894.0
2019-02-25 15:40:00,72.72,72.82,72.69,72.72,119640.0,63.4111,63.4983,63.385,63.4111,119640.0
2019-02-25 15:50:00,72.72,72.75,72.62,72.73,247499.0,63.4111,63.4373,63.3239,63.4199,247499.0
2019-02-26 09:30:00,72.41,72.65,72.29,72.57,78772.0,63.1408,63.3501,63.0362,63.2803,78772.0
2019-02-26 09:40:00,72.59,72.69,72.51,72.55,52625.0,63.2978,63.385,63.228,63.2629,52625.0
2019-02-26 09:50:00,72.53,72.67,72.51,72.53,59472.0,63.2455,63.3675,63.228,63.2455,59472.0
2019-02-26 10:00:00,72.54,72.66,72.51,72.53,64665.0,63.2542,63.3588,63.228,63.2455,64665.0
2019-02-26 10:10:00,72.53,72.66,72.53,72.59,45594.0,63.2455,63.3588,63.2455,63.2978,45594.0
2019-02-26 10:20:00,72.59,72.78,72.57,72.66,33700.0,63.2978,63.4635,63.2803,63.3588,33700.0
2019-02-26 10:30:00,72.66,72.75,72.64,72.73,40718.0,63.3588,63.4373,63.3414,63.4199,40718.0
2019-02-26 10:40:00,72.72,72.76,72.69,72.7,36164.0,63.4111,63.446,63.385,63.3937,36164.0
2019-02-26 10:50:00,72.7,72.74,72.61,72.66,59933.0,63.3937,63.4286,63.3152,63.3588,59933.0
2019-02-26 11:00:00,72.66,72.79,72.65,72.79,86327.0,63.3588,63.4722,63.3501,63.4722,86327.0
2019-02-26 11:10:00,72.79,72.95,72.78,72.81,24351.0,63.4722,63.6117,63.4635,63.4896,24351.0
2019-02-26 11:20:00,72.8,72.82,72.68,72.72,31841.0,63.4809,63.4983,63.3763,63.4111,31841.0
2019-02-26 11:30:00,72.72,72.79,72.68,72.68,31469.0,63.4111,63.4722,63.3763,63.3763,31469.0
2019-02-26 11:40:00,72.67,72.72,72.57,72.59,45581.0,63.3675,63.4111,63.2803,63.2978,45581.0
2019-02-26 11:50:00,72.59,72.61,72.45,72.45,85588.0,63.2978,63.3152,63.1757,63.1757,85588.0
2019-02-26 12:00:00,72.45,72.46,72.39,72.42,47323.0,63.1757,63.1844,63.1234,63.1495,47323.0
2019-02-26 12:10:00,72.42,72.47,72.4,72.44,80569.0,63.1495,63.1931,63.1321,63.167,80569.0
2019-02-26 12:20:00,72.44,72.47,72.39,72.4,26920.0,63.167,63.1931,63.1234,63.1321,26920.0
2019-02-26 12:30:00,72.4,72.45,72.28,72.31,39315.0,63.1321,63.1757,63.0275,63.0536,39315.0
2019-02-26 12:40:00,72.31,72.37,72.27,72.33,29658.0,63.0536,63.1059,63.0187,63.0711,29658.0
2019-02-26 12:50:00,72.34,72.37,72.27,72.27,30968.0,63.0798,63.1059,63.0187,63.0187,30968.0
2019-02-26 13:00:00,72.27,72.32,72.17,72.2,31117.0,63.0187,63.0623,62.9315,62.9577,31117.0
2019-02-26 13:10:00,72.21,72.28,72.17,72.26,31857.0,62.9664,63.0275,62.9315,63.01,31857.0
2019-02-26 13:20:00,72.26,72.28,72.2,72.21,33762.0,63.01,63.0275,62.9577,62.9664,33762.0
2019-02-26 13:30:00,72.21,72.25,72.19,72.23,26405.0,62.9664,63.0013,62.949,62.9839,26405.0
2019-02-26 13:40:00,72.23,72.32,72.21,72.3,26236.0,62.9839,63.0623,62.9664,63.0449,26236.0
2019-02-26 13:50:00,72.3,72.31,72.22,72.23,28748.0,63.0449,63.0536,62.9751,62.9839,28748.0
2019-02-26 14:00:00,72.24,72.39,72.24,72.34,78822.0,62.9926,63.1234,62.9926,63.0798,78822.0
2019-02-26 14:10:00,72.33,72.37,72.31,72.33,18388.0,63.0711,63.1059,63.0536,63.0711,18388.0
2019-02-26 14:20:00,72.34,72.36,72.28,72.34,22372.0,63.0798,63.0972,63.0275,63.0798,22372.0
2019-02-26 14:30:00,72.34,72.46,72.34,72.44,25544.0,63.0798,63.1844,63.0798,63.167,25544.0
2019-02-26 14:40:00,72.44,72.47,72.4,72.45,24360.0,63.167,63.1931,63.1321,63.1757,24360.0
2019-02-26 14:50:00,72.45,72.56,72.43,72.56,29208.0,63.1757,63.2716,63.1583,63.2716,29208.0
2019-02-26 15:00:00,72.56,72.58,72.49,72.52,43225.0,63.2716,63.2891,63.2106,63.2367,43225.0
2019-02-26 15:10:00,72.52,72.55,72.43,72.5,38519.0,63.2367,63.2629,63.1583,63.2193,38519.0
2019-02-26 15:20:00,72.5,72.63,72.49,72.56,71079.0,63.2193,63.3327,63.2106,63.2716,71079.0
2019-02-26 15:30:00,72.56,72.57,72.43,72.45,63161.0,63.2716,63.2803,63.1583,63.1757,63161.0
2019-02-26 15:40:00,72.45,72.49,72.36,72.36,81648.0,63.1757,63.2106,63.0972,63.0972,81648.0
2019-02-26 15:50:00,72.36,72.47,72.3,72.33,190934.0,63.0972,63.1931,63.0449,63.0711,190934.0
2019-02-27 09:30:00,72.16,72.58,72.07,72.56,46249.0,62.9228,63.2891,62.8443,63.2716,46249.0
2019-02-27 09:40:00,72.57,72.8,72.53,72.72,51674.0,63.2803,63.4809,63.2455,63.4111,51674.0
2019-02-27 09:50:00,72.72,72.74,72.6,72.67,49301.0,63.4111,63.4286,63.3065,63.3675,49301.0
2019-02-27 10:00:00,72.66,72.69,72.56,72.67,55852.0,63.3588,63.385,63.2716,63.3675,55852.0
2019-02-27 10:10:00,72.67,72.67,72.42,72.6,91543.0,63.3675,63.3675,63.1495,63.3065,91543.0
2019-02-27 10:20:00,72.59,72.67,72.53,72.6,61790.0,63.2978,63.3675,63.2455,63.3065,61790.0
2019-02-27 10:30:00,72.61,72.65,72.55,72.62,37569.0,63.3152,63.3501,63.2629,63.3239,37569.0
2019-02-27 10:40:00,72.63,72.75,72.61,72.75,32290.0,63.3327,63.4373,63.3152,63.4373,32290.0
2019-02-27 10:50:00,72.74,72.74,72.55,72.66,26075.0,63.4286,63.4286,63.2629,63.3588,26075.0
2019-02-27 11:00:00,72.65,72.71,72.58,72.71,39448.0,63.3501,63.4024,63.2891,63.4024,39448.0
2019-02-27 11:10:00,72.7,72.73,72.63,72.7,26380.0,63.3937,63.4199,63.3327,63.3937,26380.0
2019-02-27 11:20:00,72.7,72.83,72.69,72.79,36544.0,63.3937,63.507,63.385,63.4722,36544.0
2019-02-27 11:30:00,72.8,72.82,72.75,72.8,46309.0,63.4809,63.4983,63.4373,63.4809,46309.0
2019-02-27 11:40:00,72.8,72.81,72.69,72.74,30744.0,63.4809,63.4896,63.385,63.4286,30744.0
2019-02-27 11:50:00,72.74,72.76,72.63,72.65,29659.0,63.4286,63.446,63.3327,63.3501,29659.0
2019-02-27 12:00:00,72.66,72.66,72.62,72.65,14635.0,63.3588,63.3588,63.3239,63.3501,14635.0
2019-02-27 12:10:00,72.66,72.71,72.63,72.69,18412.0,63.3588,63.4024,63.3327,63.385,18412.0
2019-02-27 12:20:00,72.7,72.73,72.65,72.71,16383.0,63.3937,63.4199,63.3501,63.4024,16383.0
2019-02-27 12:30:00,72.72,72.8,72.69,72.8,14321.0,63.4111,63.4809,63.385,63.4809,14321.0
2019-02-27 12:40:00,72.81,72.98,72.8,72.95,120410.0,63.4896,63.6378,63.4809,63.6117,120410.0
2019-02-27 12:50:00,72.96,72.97,72.89,72.9,41328.0,63.6204,63.6291,63.5594,63.5681,41328.0
2019-02-27 13:00:00,72.9,72.9,72.85,72.86,26097.0,63.5681,63.5681,63.5245,63.5332,26097.0
2019-02-27 13:10:00,72.86,72.89,72.82,72.84,27837.0,63.5332,63.5594,63.4983,63.5158,27837.0
2019-02-27 13:20:00,72.83,72.92,72.82,72.83,40244.0,63.507,63.5855,63.4983,63.507,40244.0
2019-02-27 13:30:00,72.83,72.83,72.78,72.78,22493.0,63.507,63.507,63.4635,63.4635,22493.0
2019-02-27 13:40:00,72.79,72.8,72.74,72.76,73179.0,63.4722,63.4809,63.4286,63.446,73179.0
2019-02-27 13:50:00,72.76,72.79,72.7,72.72,67938.0,63.446,63.4722,63.3937,63.4111,67938.0
2019-02-27 14:00:00,72.71,72.79,72.68,72.74,75713.0,63.4024,63.4722,63.3763,63.4286,75713.0
2019-02-27 14:10:00,72.75,72.87,72.74,72.83,20516.0,63.4373,63.5419,63.4286,63.507,20516.0
2019-02-27 14:20:00,72.83,72.84,72.74,72.74,15847.0,63.507,63.5158,63.4286,63.4286,15847.0
2019-02-27 14:30:00,72.73,72.78,72.72,72.75,23108.0,63.4199,63.4635,63.4111,63.4373,23108.0
2019-02-27 14:40:00,72.74,72.8,72.7,72.75,73967.0,63.4286,63.4809,63.3937,63.4373,73967.0
2019-02-27 14:50:00,72.75,72.78,72.71,72.74,35297.0,63.4373,63.4635,63.4024,63.4286,35297.0
2019-02-27 15:00:00,72.74,72.86,72.73,72.86,120006.0,63.4286,63.5332,63.4199,63.5332,120006.0
2019-02-27 15:10:00,72.86,72.89,72.8,72.82,25235.0,63.5332,63.5594,63.4809,63.4983,25235.0
2019-02-27 15:20:00,72.81,72.86,72.8,72.82,37645.0,63.4896,63.5332,63.4809,63.4983,37645.0
2019-02-27 15:30:00,72.8,72.84,72.77,72.79,103383.0,63.4809,63.5158,63.4547,63.4722,103383.0
2019-02-27 15:40:00,72.79,72.83,72.72,72.75,73920.0,63.4722,63.507,63.4111,63.4373,73920.0
2019-02-27 15:50:00,72.76,72.76,72.65,72.71,258669.0,63.446,63.446,63.3501,63.4024,258669.0
2019-02-28 09:30:00,72.8,72.91,72.58,72.81,50347.0,63.4809,63.5768,63.2891,63.4896,50347.0
2019-02-28 09:40:00,72.83,72.91,72.76,72.84,53849.0,63.507,63.5768,63.446,63.5158,53849.0
2019-02-28 09:50:00,72.85,72.9,72.71,72.89,44071.0,63.5245,63.5681,63.4024,63.5594,44071.0
2019-02-28 10:00:00,72.89,72.94,72.83,72.88,59240.0,63.5594,63.603,63.507,63.5506,59240.0
2019-02-28 10:10:00,72.87,72.92,72.73,72.89,51009.0,63.5419,63.5855,63.4199,63.5594,51009.0
2019-02-28 10:20:00,72.9,73.04,72.82,72.89,64905.0,63.5681,63.6902,63.4983,63.5594,64905.0
2019-02-28 10:30:00,72.9,72.92,72.77,72.81,32588.0,63.5681,63.5855,63.4547,63.4896,32588.0
2019-02-28 10:40:00,72.82,72.82,72.69,72.73,26792.0,63.4983,63.4983,63.385,63.4199,26792.0
2019-02-28 10:50:00,72.73,72.85,72.7,72.83,24674.0,63.4199,63.5245,63.3937,63.507,24674.0
2019-02-28 11:00:00,72.83,72.91,72.81,72.85,38736.0,63.507,63.5768,63.4896,63.5245,38736.0
2019-02-28 11:10:00,72.84,72.92,72.84,72.9,36164.0,63.5158,63.5855,63.5158,63.5681,36164.0
2019-02-28 11:20:00,72.9,72.92,72.86,72.92,86596.0,63.5681,63.5855,63.5332,63.5855,86596.0
2019-02-28 11:30:00,72.92,72.92,72.83,72.86,81763.0,63.5855,63.5855,63.507,63.5332,81763.0
2019-02-28 11:40:00,72.85,72.89,72.8,72.84,39987.0,63.5245,63.5594,63.4809,63.5158,39987.0
2019-02-28 11:50:00,72.85,72.87,72.83,72.84,43602.0,63.5245,63.5419,63.507,63.5158,43602.0
2019-02-28 12:00:00,72.84,73.0,72.83,73.0,82842.0,63.5158,63.6553,63.507,63.6553,82842.0
2019-02-28 12:10:00,72.99,73.15,72.98,73.07,38619.0,63.6466,63.7861,63.6378,63.7163,38619.0
2019-02-28 12:20:00,73.08,73.19,73.08,73.16,18666.0,63.725,63.821,63.725,63.7948,18666.0
2019-02-28 12:30:00,73.17,73.17,73.04,73.08,27285.0,63.8035,63.8035,63.6902,63.725,27285.0
2019-02-28 12:40:00,73.08,73.14,73.07,73.13,17682.0,63.725,63.7774,63.7163,63.7686,17682.0
2019-02-28 12:50:00,73.12,73.35,73.12,73.34,44702.0,63.7599,63.9605,63.7599,63.9518,44702.0
2019-02-28 13:00:00,73.34,73.42,73.28,73.29,106461.0,63.9518,64.0215,63.8994,63.9082,106461.0
2019-02-28 13:10:00,73.28,73.29,73.23,73.29,19932.0,63.8994,63.9082,63.8558,63.9082,19932.0
2019-02-28 13:20:00,73.3,73.32,73.22,73.22,19075.0,63.9169,63.9343,63.8471,63.8471,19075.0
2019-02-28 13:30:00,73.23,73.31,73.22,73.31,26930.0,63.8558,63.9256,63.8471,63.9256,26930.0
2019-02-28 13:40:00,73.31,73.32,73.2,73.21,19984.0,63.9256,63.9343,63.8297,63.8384,19984.0
2019-02-28 13:50:00,73.2,73.25,73.19,73.2,18323.0,63.8297,63.8733,63.821,63.8297,18323.0
2019-02-28 14:00:00,73.21,73.23,73.18,73.19,31068.0,63.8384,63.8558,63.8122,63.821,31068.0
2019-02-28 14:10:00,73.19,73.22,73.18,73.2,29818.0,63.821,63.8471,63.8122,63.8297,29818.0
2019-02-28 14:20:00,73.2,73.23,73.18,73.22,40549.0,63.8297,63.8558,63.8122,63.8471,40549.0
2019-02-28 14:30:00,73.22,73.22,73.15,73.21,61694.0,63.8471,63.8471,63.7861,63.8384,61694.0
2019-02-28 14:40:00,73.2,73.21,73.15,73.16,29565.0,63.8297,63.8384,63.7861,63.7948,29565.0
2019-02-28 14:50:00,73.16,73.16,73.03,73.05,55485.0,63.7948,63.7948,63.6814,63.6989,55485.0
2019-02-28 15:00:00,73.06,73.09,73.02,73.05,49630.0,63.7076,63.7338,63.6727,63.6989,49630.0
2019-02-28 15:10:00,73.04,73.18,73.04,73.17,49505.0,63.6902,63.8122,63.6902,63.8035,49505.0
2019-02-28 15:20:00,73.18,73.19,73.1,73.15,58294.0,63.8122,63.821,63.7425,63.7861,58294.0
2019-02-28 15:30:00,73.15,73.31,73.13,73.2,83801.0,63.7861,63.9256,63.7686,63.8297,83801.0
2019-02-28 15:40:00,73.2,73.21,72.98,72.99,122532.0,63.8297,63.8384,63.6378,63.6466,122532.0
2019-02-28 15:50:00,72.98,73.02,72.87,72.91,287235.0,63.6378,63.6727,63.5419,63.5768,287235.0
2019-03-01 09:30:00,73.44,73.78,73.39,73.4,106719.0,64.039,64.3354,63.9954,64.0041,106719.0
2019-03-01 09:40:00,73.4,73.43,73.13,73.21,50365.0,64.0041,64.0302,63.7686,63.8384,50365.0
2019-03-01 09:50:00,73.24,73.26,72.9,72.9,25563.0,63.8646,63.882,63.5681,63.5681,25563.0
2019-03-01 10:00:00,72.9,73.0,72.79,72.92,52326.0,63.5681,63.6553,63.4722,63.5855,52326.0
2019-03-01 10:10:00,72.93,72.98,72.82,72.86,40684.0,63.5942,63.6378,63.4983,63.5332,40684.0
2019-03-01 10:20:00,72.85,72.86,72.73,72.81,55811.0,63.5245,63.5332,63.4199,63.4896,55811.0
2019-03-01 10:30:00,72.82,72.83,72.73,72.8,83638.0,63.4983,63.507,63.4199,63.4809,83638.0
2019-03-01 10:40:00,72.8,72.99,72.8,72.96,71072.0,63.4809,63.6466,63.4809,63.6204,71072.0
2019-03-01 10:50:00,72.95,72.96,72.83,72.84,48685.0,63.6117,63.6204,63.507,63.5158,48685.0
2019-03-01 11:00:00,72.84,72.92,72.81,72.92,51237.0,63.5158,63.5855,63.4896,63.5855,51237.0
2019-03-01 11:10:00,72.91,72.92,72.82,72.87,36882.0,63.5768,63.5855,63.4983,63.5419,36882.0
2019-03-01 11:20:00,72.87,72.89,72.79,72.85,42021.0,63.5419,63.5594,63.4722,63.5245,42021.0
2019-03-01 11:30:00,72.86,72.91,72.83,72.9,51772.0,63.5332,63.5768,63.507,63.5681,51772.0
2019-03-01 11:40:00,72.9,72.9,72.69,72.71,26844.0,63.5681,63.5681,63.385,63.4024,26844.0
2019-03-01 11:50:00,72.72,72.79,72.68,72.76,41584.0,63.4111,63.4722,63.3763,63.446,41584.0
2019-03-01 12:00:00,72.76,72.99,72.72,72.94,229686.0,63.446,63.6466,63.4111,63.603,229686.0
2019-03-01 12:10:00,72.93,72.94,72.88,72.9,35445.0,63.5942,63.603,63.5506,63.5681,35445.0
2019-03-01 12:20:00,72.9,72.95,72.89,72.94,58294.0,63.5681,63.6117,63.5594,63.603,58294.0
2019-03-01 12:30:00,72.93,72.99,72.88,72.88,34698.0,63.5942,63.6466,63.5506,63.5506,34698.0
2019-03-01 12:40:00,72.88,72.98,72.87,72.98,30087.0,63.5506,63.6378,63.5419,63.6378,30087.0
2019-03-01 12:50:00,72.96,73.02,72.92,73.0,68299.0,63.6204,63.6727,63.5855,63.6553,68299.0
2019-03-01 13:00:00,73.0,73.06,72.96,73.03,38568.0,63.6553,63.7076,63.6204,63.6814,38568.0
2019-03-01 13:10:00,73.02,73.07,72.97,73.04,28851.0,63.6727,63.7163,63.6291,63.6902,28851.0
2019-03-01 13:20:00,73.04,73.05,72.9,72.91,41113.0,63.6902,63.6989,63.5681,63.5768,41113.0
2019-03-01 13:30:00,72.92,72.94,72.87,72.87,32392.0,63.5855,63.603,63.5419,63.5419,32392.0
2019-03-01 13:40:00,72.87,72.99,72.85,72.97,34749.0,63.5419,63.6466,63.5245,63.6291,34749.0
2019-03-01 13:50:00,72.97,72.97,72.92,72.92,27884.0,63.6291,63.6291,63.5855,63.5855,27884.0
2019-03-01 14:00:00,72.93,72.95,72.86,72.92,35952.0,63.5942,63.6117,63.5332,63.5855,35952.0
2019-03-01 14:10:00,72.93,72.97,72.92,72.94,26285.0,63.5942,63.6291,63.5855,63.603,26285.0
2019-03-01 14:20:00,72.94,73.16,72.94,73.13,29821.0,63.603,63.7948,63.603,63.7686,29821.0
2019-03-01 14:30:00,73.13,73.14,73.08,73.1,39543.0,63.7686,63.7774,63.725,63.7425,39543.0
2019-03-01 14:40:00,73.1,73.13,73.08,73.12,32049.0,63.7425,63.7686,63.725,63.7599,32049.0
2019-03-01 14:50:00,73.12,73.19,73.09,73.15,52728.0,63.7599,63.821,63.7338,63.7861,52728.0
2019-03-01 15:00:00,73.16,73.17,73.07,73.15,24006.0,63.7948,63.8035,63.7163,63.7861,24006.0
2019-03-01 15:10:00,73.16,73.17,73.09,73.12,27041.0,63.7948,63.8035,63.7338,63.7599,27041.0
2019-03-01 15:20:00,73.12,73.16,73.07,73.15,38175.0,63.7599,63.7948,63.7163,63.7861,38175.0
2019-03-01 15:30:00,73.15,73.17,73.08,73.12,57053.0,63.7861,63.8035,63.725,63.7599,57053.0
2019-03-01 15:40:00,73.13,73.2,73.11,73.13,129116.0,63.7686,63.8297,63.7512,63.7686,129116.0
2019-03-01 15:50:00,73.14,73.14,72.97,73.02,414521.0,63.7774,63.7774,63.6291,63.6727,414521.0
2019-03-04 09:30:00,73.19,73.47,73.05,73.46,88195.0,63.821,64.0651,63.6989,64.0564,88195.0
2019-03-04 09:40:00,73.48,73.56,73.41,73.49,31917.0,64.0738,64.1436,64.0128,64.0826,31917.0
2019-03-04 09:50:00,73.5,73.53,73.43,73.51,41962.0,64.0913,64.1174,64.0302,64.1,41962.0
2019-03-04 10:00:00,73.51,73.68,73.51,73.59,53579.0,64.1,64.2482,64.1,64.1698,53579.0
2019-03-04 10:10:00,73.6,73.64,73.46,73.52,42134.0,64.1785,64.2134,64.0564,64.1087,42134.0
2019-03-04 10:20:00,73.51,73.69,73.49,73.62,39107.0,64.1,64.257,64.0826,64.1959,39107.0
2019-03-04 10:30:00,73.64,73.66,73.54,73.58,33446.0,64.2134,64.2308,64.1262,64.161,33446.0
2019-03-04 10:40:00,73.58,73.59,73.42,73.43,64437.0,64.161,64.1698,64.0215,64.0302,64437.0
2019-03-04 10:50:00,73.43,73.43,73.23,73.33,49714.0,64.0302,64.0302,63.8558,63.943,49714.0
2019-03-04 11:00:00,73.31,73.32,73.17,73.17,49856.0,63.9256,63.9343,63.8035,63.8035,49856.0
2019-03-04 11:10:00,73.16,73.21,73.13,73.13,21447.0,63.7948,63.8384,63.7686,63.7686,21447.0
2019-03-04 11:20:00,73.14,73.14,72.88,72.88,28997.0,63.7774,63.7774,63.5506,63.5506,28997.0
2019-03-04 11:30:00,72.86,72.87,72.65,72.7,54281.0,63.5332,63.5419,63.3501,63.3937,54281.0
2019-03-04 11:40:00,72.69,72.71,72.5,72.51,31337.0,63.385,63.4024,63.2193,63.228,31337.0
2019-03-04 11:50:00,72.54,72.56,72.24,72.33,56913.0,63.2542,63.2716,62.9926,63.0711,56913.0
2019-03-04 12:00:00,72.33,72.54,72.29,72.51,39396.0,63.0711,63.2542,63.0362,63.228,39396.0
2019-03-04 12:10:00,72.5,72.5,72.15,72.2,45685.0,63.2193,63.2193,62.9141,62.9577,45685.0
2019-03-04 12:20:00,72.21,72.34,72.2,72.34,37439.0,62.9664,63.0798,62.9577,63.0798,37439.0
2019-03-04 12:30:00,72.34,72.36,72.23,72.28,37033.0,63.0798,63.0972,62.9839,63.0275,37033.0
2019-03-04 12:40:00,72.26,72.27,72.06,72.15,37673.0,63.01,63.0187,62.8356,62.9141,37673.0
2019-03-04 12:50:00,72.14,72.19,72.08,72.17,27242.0,62.9054,62.949,62.8531,62.9315,27242.0
2019-03-04 13:00:00,72.17,72.17,72.07,72.07,31834.0,62.9315,62.9315,62.8443,62.8443,31834.0
2019-03-04 13:10:00,72.07,72.19,72.06,72.16,24324.0,62.8443,62.949,62.8356,62.9228,24324.0
2019-03-04 13:20:00,72.17,72.27,72.17,72.24,26905.0,62.9315,63.0187,62.9315,62.9926,26905.0
2019-03-04 13:30:00,72.24,72.3,72.22,72.25,30157.0,62.9926,63.0449,62.9751,63.0013,30157.0
2019-03-04 13:40:00,72.25,72.38,72.24,72.27,17304.0,63.0013,63.1147,62.9926,63.0187,17304.0
2019-03-04 13:50:00,72.28,72.38,72.23,72.37,21551.0,63.0275,63.1147,62.9839,63.1059,21551.0
2019-03-04 14:00:00,72.37,72.48,72.37,72.45,38233.0,63.1059,63.2019,63.1059,63.1757,38233.0
2019-03-04 14:10:00,72.46,72.49,72.4,72.48,32315.0,63.1844,63.2106,63.1321,63.2019,32315.0
2019-03-04 14:20:00,72.5,72.61,72.49,72.61,27829.0,63.2193,63.3152,63.2106,63.3152,27829.0
2019-03-04 14:30:00,72.62,72.62,72.54,72.56,31211.0,63.3239,63.3239,63.2542,63.2716,31211.0
2019-03-04 14:40:00,72.56,72.62,72.51,72.56,32686.0,63.2716,63.3239,63.228,63.2716,32686.0
2019-03-04 14:50:00,72.57,72.68,72.54,72.54,36209.0,63.2803,63.3763,63.2542,63.2542,36209.0
2019-03-04 15:00:00,72.54,72.55,72.38,72.38,38669.0,63.2542,63.2629,63.1147,63.1147,38669.0
2019-03-04 15:10:00,72.38,72.51,72.37,72.48,41766.0,63.1147,63.228,63.1059,63.2019,41766.0
2019-03-04 15:20:00,72.49,72.52,72.32,72.42,43239.0,63.2106,63.2367,63.0623,63.1495,43239.0
2019-03-04 15:30:00,72.42,72.55,72.38,72.48,103564.0,63.1495,63.2629,63.1147,63.2019,103564.0
2019-03-04 15:40:00,72.48,72.6,72.46,72.55,106377.0,63.2019,63.3065,63.1844,63.2629,106377.0
2019-03-04 15:50:00,72.56,72.74,72.5,72.72,238420.0,63.2716,63.4286,63.2193,63.4111,238420.0
2019-03-05 09:30:00,72.77,72.87,72.67,72.73,60945.0,63.4547,63.5419,63.3675,63.4199,60945.0
2019-03-05 09:40:00,72.71,72.85,72.66,72.73,30262.0,63.4024,63.5245,63.3588,63.4199,30262.0
2019-03-05 09:50:00,72.76,72.84,72.61,72.76,37903.0,63.446,63.5158,63.3152,63.446,37903.0
2019-03-05 10:00:00,72.77,72.98,72.77,72.89,45390.0,63.4547,63.6378,63.4547,63.5594,45390.0
2019-03-05 10:10:00,72.88,72.9,72.65,72.67,25202.0,63.5506,63.5681,63.3501,63.3675,25202.0
2019-03-05 10:20:00,72.67,72.7,72.53,72.65,46166.0,63.3675,63.3937,63.2455,63.3501,46166.0
2019-03-05 10:30:00,72.66,72.73,72.61,72.72,22519.0,63.3588,63.4199,63.3152,63.4111,22519.0
2019-03-05 10:40:00,72.73,72.73,72.39,72.44,24078.0,63.4199,63.4199,63.1234,63.167,24078.0
2019-03-05 10:50:00,72.47,72.56,72.44,72.49,18177.0,63.1931,63.2716,63.167,63.2106,18177.0
2019-03-05 11:00:00,72.49,72.55,72.44,72.55,16703.0,63.2106,63.2629,63.167,63.2629,16703.0
2019-03-05 11:10:00,72.56,72.65,72.53,72.65,16386.0,63.2716,63.3501,63.2455,63.3501,16386.0
2019-03-05 11:20:00,72.67,72.67,72.58,72.62,21313.0,63.3675,63.3675,63.2891,63.3239,21313.0
2019-03-05 11:30:00,72.62,72.73,72.6,72.72,16207.0,63.3239,63.4199,63.3065,63.4111,16207.0
2019-03-05 11:40:00,72.71,72.73,72.63,72.68,18935.0,63.4024,63.4199,63.3327,63.3763,18935.0
2019-03-05 11:50:00,72.66,72.66,72.44,72.52,38977.0,63.3588,63.3588,63.167,63.2367,38977.0
2019-03-05 12:00:00,72.51,72.57,72.46,72.47,33458.0,63.228,63.2803,63.1844,63.1931,33458.0
2019-03-05 12:10:00,72.47,72.49,72.39,72.41,17482.0,63.1931,63.2106,63.1234,63.1408,17482.0
2019-03-05 12:20:00,72.4,72.5,72.39,72.49,20629.0,63.1321,63.2193,63.1234,63.2106,20629.0
2019-03-05 12:30:00,72.49,72.53,72.44,72.46,15533.0,63.2106,63.2455,63.167,63.1844,15533.0
2019-03-05 12:40:00,72.47,72.54,72.45,72.53,13029.0,63.1931,63.2542,63.1757,63.2455,13029.0
2019-03-05 12:50:00,72.53,72.62,72.49,72.62,14957.0,63.2455,63.3239,63.2106,63.3239,14957.0
2019-03-05 13:00:00,72.61,72.63,72.59,72.61,12379.0,63.3152,63.3327,63.2978,63.3152,12379.0
2019-03-05 13:10:00,72.61,72.69,72.61,72.69,10560.0,63.3152,63.385,63.3152,63.385,10560.0
2019-03-05 13:20:00,72.68,72.68,72.62,72.62,21057.0,63.3763,63.3763,63.3239,63.3239,21057.0
2019-03-05 13:30:00,72.61,72.67,72.61,72.65,13527.0,63.3152,63.3675,63.3152,63.3501,13527.0
2019-03-05 13:40:00,72.64,72.7,72.58,72.7,18178.0,63.3414,63.3937,63.2891,63.3937,18178.0
2019-03-05 13:50:00,72.71,72.73,72.66,72.68,14292.0,63.4024,63.4199,63.3588,63.3763,14292.0
2019-03-05 14:00:00,72.68,72.74,72.66,72.71,20023.0,63.3763,63.4286,63.3588,63.4024,20023.0
2019-03-05 14:10:00,72.7,72.75,72.67,72.74,17009.0,63.3937,63.4373,63.3675,63.4286,17009.0
2019-03-05 14:20:00,72.75,72.8,72.73,72.75,17873.0,63.4373,63.4809,63.4199,63.4373,17873.0
2019-03-05 14:30:00,72.76,72.79,72.66,72.67,17917.0,63.446,63.4722,63.3588,63.3675,17917.0
2019-03-05 14:40:00,72.68,72.75,72.66,72.73,16189.0,63.3763,63.4373,63.3588,63.4199,16189.0
2019-03-05 14:50:00,72.73,72.79,72.72,72.76,20559.0,63.4199,63.4722,63.4111,63.446,20559.0
2019-03-05 15:00:00,72.75,72.75,72.65,72.67,26659.0,63.4373,63.4373,63.3501,63.3675,26659.0
2019-03-05 15:10:00,72.67,72.68,72.6,72.62,25328.0,63.3675,63.3763,63.3065,63.3239,25328.0
2019-03-05 15:20:00,72.62,72.62,72.51,72.51,30700.0,63.3239,63.3239,63.228,63.228,30700.0
2019-03-05 15:30:00,72.52,72.54,72.47,72.54,50597.0,63.2367,63.2542,63.1931,63.2542,50597.0
2019-03-05 15:40:00,72.53,72.66,72.52,72.61,57761.0,63.2455,63.3588,63.2367,63.3152,57761.0
2019-03-05 15:50:00,72.62,72.66,72.49,72.5,191691.0,63.3239,63.3588,63.2106,63.2193,191691.0
2019-03-06 09:30:00,72.58,72.76,72.43,72.68,65387.0,63.2891,63.446,63.1583,63.3763,65387.0
2019-03-06 09:40:00,72.68,72.79,72.54,72.78,31300.0,63.3763,63.4722,63.2542,63.4635,31300.0
2019-03-06 09:50:00,72.78,72.82,72.71,72.72,30427.0,63.4635,63.4983,63.4024,63.4111,30427.0
2019-03-06 10:00:00,72.72,72.74,72.62,72.72,27940.0,63.4111,63.4286,63.3239,63.4111,27940.0
2019-03-06 10:10:00,72.71,72.71,72.58,72.58,24384.0,63.4024,63.4024,63.2891,63.2891,24384.0
2019-03-06 10:20:00,72.59,72.6,72.51,72.52,25944.0,63.2978,63.3065,63.228,63.2367,25944.0
2019-03-06 10:30:00,72.53,72.6,72.5,72.53,27493.0,63.2455,63.3065,63.2193,63.2455,27493.0
2019-03-06 10:40:00,72.53,72.54,72.44,72.5,49684.0,63.2455,63.2542,63.167,63.2193,49684.0
2019-03-06 10:50:00,72.51,72.74,72.5,72.68,21238.0,63.228,63.4286,63.2193,63.3763,21238.0
2019-03-06 11:00:00,72.68,72.73,72.65,72.7,27112.0,63.3763,63.4199,63.3501,63.3937,27112.0
2019-03-06 11:10:00,72.72,72.74,72.64,72.66,13104.0,63.4111,63.4286,63.3414,63.3588,13104.0
2019-03-06 11:20:00,72.66,72.66,72.51,72.52,20123.0,63.3588,63.3588,63.228,63.2367,20123.0
2019-03-06 11:30:00,72.52,72.62,72.52,72.6,19594.0,63.2367,63.3239,63.2367,63.3065,19594.0
2019-03-06 11:40:00,72.59,72.6,72.45,72.46,22803.0,63.2978,63.3065,63.1757,63.1844,22803.0
2019-03-06 11:50:00,72.45,72.5,72.39,72.43,27484.0,63.1757,63.2193,63.1234,63.1583,27484.0
2019-03-06 12:00:00,72.42,72.47,72.4,72.46,19320.0,63.1495,63.1931,63.1321,63.1844,19320.0
2019-03-06 12:10:00,72.45,72.45,72.32,72.32,16596.0,63.1757,63.1757,63.0623,63.0623,16596.0
2019-03-06 12:20:00,72.32,72.33,72.21,72.22,39033.0,63.0623,63.0711,62.9664,62.9751,39033.0
2019-03-06 12:30:00,72.22,72.36,72.21,72.33,56492.0,62.9751,63.0972,62.9664,63.0711,56492.0
2019-03-06 12:40:00,72.32,72.38,72.3,72.31,28294.0,63.0623,63.1147,63.0449,63.0536,28294.0
2019-03-06 12:50:00,72.31,72.38,72.21,72.21,22204.0,63.0536,63.1147,62.9664,62.9664,22204.0
2019-03-06 13:00:00,72.22,72.25,72.16,72.18,20188.0,62.9751,63.0013,62.9228,62.9403,20188.0
2019-03-06 13:10:00,72.18,72.24,72.18,72.2,35277.0,62.9403,62.9926,62.9403,62.9577,35277.0
2019-03-06 13:20:00,72.19,72.22,72.15,72.17,21698.0,62.949,62.9751,62.9141,62.9315,21698.0
2019-03-06 13:30:00,72.19,72.25,72.13,72.25,65049.0,62.949,63.0013,62.8967,63.0013,65049.0
2019-03-06 13:40:00,72.25,72.25,72.09,72.1,25515.0,63.0013,63.0013,62.8618,62.8705,25515.0
2019-03-06 13:50:00,72.1,72.24,72.09,72.22,34361.0,62.8705,62.9926,62.8618,62.9751,34361.0
2019-03-06 14:00:00,72.22,72.27,72.17,72.18,43823.0,62.9751,63.0187,62.9315,62.9403,43823.0
2019-03-06 14:10:00,72.18,72.24,72.17,72.17,36752.0,62.9403,62.9926,62.9315,62.9315,36752.0
2019-03-06 14:20:00,72.18,72.25,72.14,72.15,63854.0,62.9403,63.0013,62.9054,62.9141,63854.0
2019-03-06 14:30:00,72.15,72.18,72.07,72.11,34764.0,62.9141,62.9403,62.8443,62.8792,34764.0
2019-03-06 14:40:00,72.12,72.15,72.08,72.13,27213.0,62.8879,62.9141,62.8531,62.8967,27213.0
2019-03-06 14:50:00,72.14,72.2,72.1,72.13,49936.0,62.9054,62.9577,62.8705,62.8967,49936.0
2019-03-06 15:00:00,72.12,72.2,72.04,72.05,52257.0,62.8879,62.9577,62.8182,62.8269,52257.0
2019-03-06 15:10:00,72.04,72.05,71.88,71.89,123750.0,62.8182,62.8269,62.6787,62.6874,123750.0
2019-03-06 15:20:00,71.9,71.94,71.83,71.89,94220.0,62.6961,62.731,62.6351,62.6874,94220.0
2019-03-06 15:30:00,71.88,71.97,71.87,71.92,80585.0,62.6787,62.7571,62.6699,62.7135,80585.0
2019-03-06 15:40:00,71.92,71.96,71.88,71.96,85102.0,62.7135,62.7484,62.6787,62.7484,85102.0
2019-03-06 15:50:00,71.97,72.03,71.87,71.93,154750.0,62.7571,62.8095,62.6699,62.7223,154750.0
2019-03-07 09:30:00,71.92,71.93,71.63,71.9,52123.0,62.7135,62.7223,62.4607,62.6961,52123.0
2019-03-07 09:40:00,71.91,71.99,71.71,71.72,42346.0,62.7048,62.7746,62.5304,62.5391,42346.0
2019-03-07 09:50:00,71.72,71.76,71.49,71.73,95150.0,62.5391,62.574,62.3386,62.5479,95150.0
2019-03-07 10:00:00,71.72,71.84,71.72,71.72,35408.0,62.5391,62.6438,62.5391,62.5391,35408.0
2019-03-07 10:10:00,71.72,71.79,71.63,71.64,41026.0,62.5391,62.6002,62.4607,62.4694,41026.0
2019-03-07 10:20:00,71.63,71.73,71.57,71.72,24749.0,62.4607,62.5479,62.4083,62.5391,24749.0
2019-03-07 10:30:00,71.72,71.92,71.7,71.92,60964.0,62.5391,62.7135,62.5217,62.7135,60964.0
2019-03-07 10:40:00,71.92,72.14,71.88,72.14,214689.0,62.7135,62.9054,62.6787,62.9054,214689.0
2019-03-07 10:50:00,72.14,72.3,72.14,72.2,53864.0,62.9054,63.0449,62.9054,62.9577,53864.0
2019-03-07 11:00:00,72.2,72.26,72.12,72.18,71997.0,62.9577,63.01,62.8879,62.9403,71997.0
2019-03-07 11:10:00,72.19,72.27,72.15,72.21,44809.0,62.949,63.0187,62.9141,62.9664,44809.0
2019-03-07 11:20:00,72.2,72.22,72.0,72.09,66467.0,62.9577,62.9751,62.7833,62.8618,66467.0
2019-03-07 11:30:00,72.1,72.22,72.1,72.19,29096.0,62.8705,62.9751,62.8705,62.949,29096.0
2019-03-07 11:40:00,72.19,72.27,72.16,72.2,18378.0,62.949,63.0187,62.9228,62.9577,18378.0
2019-03-07 11:50:00,72.2,72.24,72.18,72.2,43780.0,62.9577,62.9926,62.9403,62.9577,43780.0
2019-03-07 12:00:00,72.2,72.2,72.09,72.17,43425.0,62.9577,62.9577,62.8618,62.9315,43425.0
2019-03-07 12:10:00,72.17,72.26,72.17,72.17,53616.0,62.9315,63.01,62.9315,62.9315,53616.0
2019-03-07 12:20:00,72.17,72.2,72.1,72.17,18904.0,62.9315,62.9577,62.8705,62.9315,18904.0
2019-03-07 12:30:00,72.17,72.33,72.1,72.25,79697.0,62.9315,63.0711,62.8705,63.0013,79697.0
2019-03-07 12:40:00,72.24,72.29,72.22,72.25,20019.0,62.9926,63.0362,62.9751,63.0013,20019.0
2019-03-07 12:50:00,72.25,72.42,72.24,72.34,69392.0,63.0013,63.1495,62.9926,63.0798,69392.0
2019-03-07 13:00:00,72.34,72.35,72.27,72.29,18579.0,63.0798,63.0885,63.0187,63.0362,18579.0
2019-03-07 13:10:00,72.3,72.37,72.3,72.35,17384.0,63.0449,63.1059,63.0449,63.0885,17384.0
2019-03-07 13:20:00,72.35,72.4,72.34,72.4,23544.0,63.0885,63.1321,63.0798,63.1321,23544.0
2019-03-07 13:30:00,72.39,72.4,72.33,72.4,26794.0,63.1234,63.1321,63.0711,63.1321,26794.0
2019-03-07 13:40:00,72.4,72.54,72.4,72.54,25613.0,63.1321,63.2542,63.1321,63.2542,25613.0
2019-03-07 13:50:00,72.55,72.55,72.36,72.4,52316.0,63.2629,63.2629,63.0972,63.1321,52316.0
2019-03-07 14:00:00,72.4,72.45,72.27,72.31,40222.0,63.1321,63.1757,63.0187,63.0536,40222.0
2019-03-07 14:10:00,72.31,72.31,72.2,72.21,21607.0,63.0536,63.0536,62.9577,62.9664,21607.0
2019-03-07 14:20:00,72.22,72.27,72.15,72.17,26337.0,62.9751,63.0187,62.9141,62.9315,26337.0
2019-03-07 14:30:00,72.19,72.2,72.01,72.03,62700.0,62.949,62.9577,62.792,62.8095,62700.0
2019-03-07 14:40:00,72.04,72.12,71.99,72.03,50311.0,62.8182,62.8879,62.7746,62.8095,50311.0
2019-03-07 14:50:00,72.03,72.03,71.89,71.96,57424.0,62.8095,62.8095,62.6874,62.7484,57424.0
2019-03-07 15:00:00,71.96,72.07,71.93,72.06,79131.0,62.7484,62.8443,62.7223,62.8356,79131.0
2019-03-07 15:10:00,72.05,72.3,72.02,72.3,114816.0,62.8269,63.0449,62.8007,63.0449,114816.0
2019-03-07 15:20:00,72.29,72.29,72.13,72.14,90776.0,63.0362,63.0362,62.8967,62.9054,90776.0
2019-03-07 15:30:00,72.14,72.32,72.13,72.3,85440.0,62.9054,63.0623,62.8967,63.0449,85440.0
2019-03-07 15:40:00,72.3,72.31,72.18,72.26,87814.0,63.0449,63.0536,62.9403,63.01,87814.0
2019-03-07 15:50:00,72.26,72.31,72.17,72.23,249822.0,63.01,63.0536,62.9315,62.9839,249822.0
2019-03-08 09:30:00,71.72,72.25,71.7,72.08,86210.0,62.5391,63.0013,62.5217,62.8531,86210.0
2019-03-08 09:40:00,72.05,72.17,71.88,72.15,35808.0,62.8269,62.9315,62.6787,62.9141,35808.0
2019-03-08 09:50:00,72.16,72.25,72.06,72.24,38293.0,62.9228,63.0013,62.8356,62.9926,38293.0
2019-03-08 10:00:00,72.23,72.38,72.21,72.37,84449.0,62.9839,63.1147,62.9664,63.1059,84449.0
2019-03-08 10:10:00,72.37,72.43,72.1,72.14,90667.0,63.1059,63.1583,62.8705,62.9054,90667.0
2019-03-08 10:20:00,72.13,72.33,72.12,72.21,105405.0,62.8967,63.0711,62.8879,62.9664,105405.0
2019-03-08 10:30:00,72.21,72.26,72.08,72.13,54839.0,62.9664,63.01,62.8531,62.8967,54839.0
2019-03-08 10:40:00,72.11,72.33,72.08,72.27,35895.0,62.8792,63.0711,62.8531,63.0187,35895.0
2019-03-08 10:50:00,72.27,72.27,72.13,72.17,52806.0,63.0187,63.0187,62.8967,62.9315,52806.0
2019-03-08 11:00:00,72.17,72.19,72.1,72.12,26764.0,62.9315,62.949,62.8705,62.8879,26764.0
2019-03-08 11:10:00,72.13,72.22,72.1,72.19,30159.0,62.8967,62.9751,62.8705,62.949,30159.0
2019-03-08 11:20:00,72.19,72.32,72.19,72.28,32483.0,62.949,63.0623,62.949,63.0275,32483.0
2019-03-08 11:30:00,72.27,72.29,72.16,72.2,34378.0,63.0187,63.0362,62.9228,62.9577,34378.0
2019-03-08 11:40:00,72.2,72.28,72.18,72.24,38893.0,62.9577,63.0275,62.9403,62.9926,38893.0
2019-03-08 11:50:00,72.23,72.27,72.18,72.18,30207.0,62.9839,63.0187,62.9403,62.9403,30207.0
2019-03-08 12:00:00,72.18,72.19,72.09,72.12,27184.0,62.9403,62.949,62.8618,62.8879,27184.0
2019-03-08 12:10:00,72.12,72.21,72.07,72.07,26332.0,62.8879,62.9664,62.8443,62.8443,26332.0
2019-03-08 12:20:00,72.07,72.13,72.04,72.12,23667.0,62.8443,62.8967,62.8182,62.8879,23667.0
2019-03-08 12:30:00,72.11,72.14,72.04,72.04,81705.0,62.8792,62.9054,62.8182,62.8182,81705.0
2019-03-08 12:40:00,72.05,72.07,72.0,72.02,25257.0,62.8269,62.8443,62.7833,62.8007,25257.0
2019-03-08 12:50:00,72.03,72.04,71.98,72.02,20270.0,62.8095,62.8182,62.7659,62.8007,20270.0
2019-03-08 13:00:00,72.01,72.04,71.99,71.99,23414.0,62.792,62.8182,62.7746,62.7746,23414.0
2019-03-08 13:10:00,72.0,72.08,72.0,72.05,21138.0,62.7833,62.8531,62.7833,62.8269,21138.0
2019-03-08 13:20:00,72.05,72.05,71.98,72.03,19024.0,62.8269,62.8269,62.7659,62.8095,19024.0
2019-03-08 13:30:00,72.03,72.06,71.99,72.06,20001.0,62.8095,62.8356,62.7746,62.8356,20001.0
2019-03-08 13:40:00,72.07,72.2,72.07,72.17,27177.0,62.8443,62.9577,62.8443,62.9315,27177.0
2019-03-08 13:50:00,72.17,72.17,72.07,72.09,21594.0,62.9315,62.9315,62.8443,62.8618,21594.0
2019-03-08 14:00:00,72.12,72.13,72.04,72.1,16634.0,62.8879,62.8967,62.8182,62.8705,16634.0
2019-03-08 14:10:00,72.11,72.13,72.06,72.11,23059.0,62.8792,62.8967,62.8356,62.8792,23059.0
2019-03-08 14:20:00,72.11,72.16,72.09,72.1,20181.0,62.8792,62.9228,62.8618,62.8705,20181.0
2019-03-08 14:30:00,72.1,72.15,72.09,72.09,18631.0,62.8705,62.9141,62.8618,62.8618,18631.0
2019-03-08 14:40:00,72.1,72.21,72.09,72.18,25856.0,62.8705,62.9664,62.8618,62.9403,25856.0
2019-03-08 14:50:00,72.18,72.28,72.18,72.19,18769.0,62.9403,63.0275,62.9403,62.949,18769.0
2019-03-08 15:00:00,72.19,72.26,72.16,72.22,25849.0,62.949,63.01,62.9228,62.9751,25849.0
2019-03-08 15:10:00,72.21,72.22,72.1,72.14,27523.0,62.9664,62.9751,62.8705,62.9054,27523.0
2019-03-08 15:20:00,72.14,72.16,72.1,72.12,30983.0,62.9054,62.9228,62.8705,62.8879,30983.0
2019-03-08 15:30:00,72.12,72.18,72.02,72.08,99568.0,62.8879,62.9403,62.8007,62.8531,99568.0
2019-03-08 15:40:00,72.08,72.22,72.08,72.17,84620.0,62.8531,62.9751,62.8531,62.9315,84620.0
2019-03-08 15:50:00,72.17,72.4,72.17,72.27,243636.0,62.9315,63.1321,62.9315,63.0187,243636.0
2019-03-11 09:30:00,72.49,72.63,72.4,72.55,48588.0,63.2106,63.3327,63.1321,63.2629,48588.0
2019-03-11 09:40:00,72.55,72.61,72.33,72.33,45987.0,63.2629,63.3152,63.0711,63.0711,45987.0
2019-03-11 09:50:00,72.31,72.57,72.29,72.57,96968.0,63.0536,63.2803,63.0362,63.2803,96968.0
2019-03-11 10:00:00,72.57,72.57,72.46,72.53,17794.0,63.2803,63.2803,63.1844,63.2455,17794.0
2019-03-11 10:10:00,72.53,72.59,72.49,72.56,26798.0,63.2455,63.2978,63.2106,63.2716,26798.0
2019-03-11 10:20:00,72.55,72.58,72.53,72.58,24623.0,63.2629,63.2891,63.2455,63.2891,24623.0
2019-03-11 10:30:00,72.59,72.64,72.56,72.63,20575.0,63.2978,63.3414,63.2716,63.3327,20575.0
2019-03-11 10:40:00,72.62,72.68,72.61,72.62,121702.0,63.3239,63.3763,63.3152,63.3239,121702.0
2019-03-11 10:50:00,72.62,72.67,72.58,72.58,52895.0,63.3239,63.3675,63.2891,63.2891,52895.0
2019-03-11 11:00:00,72.55,72.56,72.5,72.55,36892.0,63.2629,63.2716,63.2193,63.2629,36892.0
2019-03-11 11:10:00,72.56,72.56,72.48,72.48,41008.0,63.2716,63.2716,63.2019,63.2019,41008.0
2019-03-11 11:20:00,72.48,72.62,72.48,72.62,34949.0,63.2019,63.3239,63.2019,63.3239,34949.0
2019-03-11 11:30:00,72.62,72.66,72.56,72.63,18257.0,63.3239,63.3588,63.2716,63.3327,18257.0
2019-03-11 11:40:00,72.63,72.67,72.6,72.63,18584.0,63.3327,63.3675,63.3065,63.3327,18584.0
2019-03-11 11:50:00,72.63,72.76,72.63,72.75,20901.0,63.3327,63.446,63.3327,63.4373,20901.0
2019-03-11 12:00:00,72.75,72.77,72.71,72.75,15179.0,63.4373,63.4547,63.4024,63.4373,15179.0
2019-03-11 12:10:00,72.75,72.75,72.62,72.64,13594.0,63.4373,63.4373,63.3239,63.3414,13594.0
2019-03-11 12:20:00,72.64,72.67,72.59,72.61,13138.0,63.3414,63.3675,63.2978,63.3152,13138.0
2019-03-11 12:30:00,72.62,72.67,72.62,72.64,10071.0,63.3239,63.3675,63.3239,63.3414,10071.0
2019-03-11 12:40:00,72.64,72.7,72.59,72.65,17878.0,63.3414,63.3937,63.2978,63.3501,17878.0
2019-03-11 12:50:00,72.65,72.67,72.6,72.61,20733.0,63.3501,63.3675,63.3065,63.3152,20733.0
2019-03-11 13:00:00,72.62,72.66,72.6,72.65,24973.0,63.3239,63.3588,63.3065,63.3501,24973.0
2019-03-11 13:10:00,72.66,72.74,72.62,72.67,26006.0,63.3588,63.4286,63.3239,63.3675,26006.0
2019-03-11 13:20:00,72.67,72.74,72.61,72.74,26037.0,63.3675,63.4286,63.3152,63.4286,26037.0
2019-03-11 13:30:00,72.73,72.74,72.66,72.67,17826.0,63.4199,63.4286,63.3588,63.3675,17826.0
2019-03-11 13:40:00,72.67,72.69,72.59,72.6,33795.0,63.3675,63.385,63.2978,63.3065,33795.0
2019-03-11 13:50:00,72.59,72.64,72.57,72.62,22772.0,63.2978,63.3414,63.2803,63.3239,22772.0
2019-03-11 14:00:00,72.61,72.62,72.57,72.61,16377.0,63.3152,63.3239,63.2803,63.3152,16377.0
2019-03-11 14:10:00,72.61,72.62,72.58,72.62,15921.0,63.3152,63.3239,63.2891,63.3239,15921.0
2019-03-11 14:20:00,72.61,72.69,72.61,72.67,11912.0,63.3152,63.385,63.3152,63.3675,11912.0
2019-03-11 14:30:00,72.67,72.73,72.65,72.71,17936.0,63.3675,63.4199,63.3501,63.4024,17936.0
2019-03-11 14:40:00,72.7,72.71,72.59,72.6,19517.0,63.3937,63.4024,63.2978,63.3065,19517.0
2019-03-11 14:50:00,72.6,72.64,72.6,72.64,27474.0,63.3065,63.3414,63.3065,63.3414,27474.0
2019-03-11 15:00:00,72.62,72.68,72.6,72.68,25383.0,63.3239,63.3763,63.3065,63.3763,25383.0
2019-03-11 15:10:00,72.69,72.71,72.63,72.68,42874.0,63.385,63.4024,63.3327,63.3763,42874.0
2019-03-11 15:20:00,72.69,72.79,72.67,72.78,78724.0,63.385,63.4722,63.3675,63.4635,78724.0
2019-03-11 15:30:00,72.79,72.86,72.77,72.81,36906.0,63.4722,63.5332,63.4547,63.4896,36906.0
2019-03-11 15:40:00,72.8,72.9,72.76,72.9,74502.0,63.4809,63.5681,63.446,63.5681,74502.0
2019-03-11 15:50:00,72.89,72.93,72.8,72.85,178513.0,63.5594,63.5942,63.4809,63.5245,178513.0
2019-03-12 09:30:00,73.0,73.2,72.93,73.2,55974.0,63.6553,63.8297,63.5942,63.8297,55974.0
2019-03-12 09:40:00,73.22,73.23,73.04,73.1,58900.0,63.8471,63.8558,63.6902,63.7425,58900.0
2019-03-12 09:50:00,73.1,73.2,73.08,73.1,41961.0,63.7425,63.8297,63.725,63.7425,41961.0
2019-03-12 10:00:00,73.09,73.2,73.09,73.2,36045.0,63.7338,63.8297,63.7338,63.8297,36045.0
2019-03-12 10:10:00,73.21,73.32,73.16,73.32,37886.0,63.8384,63.9343,63.7948,63.9343,37886.0
2019-03-12 10:20:00,73.33,73.42,73.3,73.39,46045.0,63.943,64.0215,63.9169,63.9954,46045.0
2019-03-12 10:30:00,73.39,73.46,73.37,73.44,51760.0,63.9954,64.0564,63.9779,64.039,51760.0
2019-03-12 10:40:00,73.42,73.42,73.3,73.4,39708.0,64.0215,64.0215,63.9169,64.0041,39708.0
2019-03-12 10:50:00,73.4,73.45,73.38,73.39,39731.0,64.0041,64.0477,63.9866,63.9954,39731.0
2019-03-12 11:00:00,73.39,73.41,73.34,73.4,81780.0,63.9954,64.0128,63.9518,64.0041,81780.0
2019-03-12 11:10:00,73.4,73.53,73.38,73.53,53630.0,64.0041,64.1174,63.9866,64.1174,53630.0
2019-03-12 11:20:00,73.53,73.54,73.42,73.45,40342.0,64.1174,64.1262,64.0215,64.0477,40342.0
2019-03-12 11:30:00,73.45,73.55,73.42,73.55,38540.0,64.0477,64.1349,64.0215,64.1349,38540.0
2019-03-12 11:40:00,73.55,73.61,73.51,73.59,40763.0,64.1349,64.1872,64.1,64.1698,40763.0
2019-03-12 11:50:00,73.59,73.71,73.59,73.71,42174.0,64.1698,64.2744,64.1698,64.2744,42174.0
2019-03-12 12:00:00,73.72,73.73,73.46,73.46,167176.0,64.2831,64.2918,64.0564,64.0564,167176.0
2019-03-12 12:10:00,73.45,73.48,73.38,73.4,77845.0,64.0477,64.0738,63.9866,64.0041,77845.0
2019-03-12 12:20:00,73.41,73.42,73.24,73.26,41046.0,64.0128,64.0215,63.8646,63.882,41046.0
2019-03-12 12:30:00,73.26,73.29,73.23,73.26,38224.0,63.882,63.9082,63.8558,63.882,38224.0
2019-03-12 12:40:00,73.26,73.28,73.2,73.27,33402.0,63.882,63.8994,63.8297,63.8907,33402.0
2019-03-12 12:50:00,73.28,73.29,73.22,73.28,33933.0,63.8994,63.9082,63.8471,63.8994,33933.0
2019-03-12 13:00:00,73.28,73.39,73.27,73.38,41735.0,63.8994,63.9954,63.8907,63.9866,41735.0
2019-03-12 13:10:00,73.39,73.45,73.32,73.45,62833.0,63.9954,64.0477,63.9343,64.0477,62833.0
2019-03-12 13:20:00,73.45,73.49,73.37,73.37,35157.0,64.0477,64.0826,63.9779,63.9779,35157.0
2019-03-12 13:30:00,73.38,73.45,73.32,73.44,28541.0,63.9866,64.0477,63.9343,64.039,28541.0
2019-03-12 13:40:00,73.44,73.46,73.41,73.41,25359.0,64.039,64.0564,64.0128,64.0128,25359.0
2019-03-12 13:50:00,73.41,73.48,73.41,73.46,29389.0,64.0128,64.0738,64.0128,64.0564,29389.0
2019-03-12 14:00:00,73.46,73.5,73.43,73.49,32424.0,64.0564,64.0913,64.0302,64.0826,32424.0
2019-03-12 14:10:00,73.49,73.65,73.49,73.63,38047.0,64.0826,64.2221,64.0826,64.2046,38047.0
2019-03-12 14:20:00,73.63,73.64,73.51,73.53,42912.0,64.2046,64.2134,64.1,64.1174,42912.0
2019-03-12 14:30:00,73.53,73.57,73.52,73.56,26749.0,64.1174,64.1523,64.1087,64.1436,26749.0
2019-03-12 14:40:00,73.56,73.57,73.52,73.53,36270.0,64.1436,64.1523,64.1087,64.1174,36270.0
2019-03-12 14:50:00,73.53,73.62,73.51,73.61,46583.0,64.1174,64.1959,64.1,64.1872,46583.0
2019-03-12 15:00:00,73.61,73.66,73.56,73.63,53473.0,64.1872,64.2308,64.1436,64.2046,53473.0
2019-03-12 15:10:00,73.63,73.65,73.55,73.61,85047.0,64.2046,64.2221,64.1349,64.1872,85047.0
2019-03-12 15:20:00,73.59,73.68,73.55,73.62,67664.0,64.1698,64.2482,64.1349,64.1959,67664.0
2019-03-12 15:30:00,73.62,73.66,73.53,73.56,157980.0,64.1959,64.2308,64.1174,64.1436,157980.0
2019-03-12 15:40:00,73.55,73.69,73.54,73.62,151474.0,64.1349,64.257,64.1262,64.1959,151474.0
2019-03-12 15:50:00,73.62,73.66,73.53,73.61,319938.0,64.1959,64.2308,64.1174,64.1872,319938.0
2019-03-13 09:30:00,72.67,73.25,72.46,72.65,226153.0,63.3675,63.8733,63.1844,63.3501,226153.0
2019-03-13 09:40:00,72.63,72.64,72.22,72.52,76749.0,63.3327,63.3414,62.9751,63.2367,76749.0
2019-03-13 09:50:00,72.52,72.59,72.38,72.53,46183.0,63.2367,63.2978,63.1147,63.2455,46183.0
2019-03-13 10:00:00,72.55,72.92,72.53,72.86,115417.0,63.2629,63.5855,63.2455,63.5332,115417.0
2019-03-13 10:10:00,72.87,72.99,72.77,72.98,76586.0,63.5419,63.6466,63.4547,63.6378,76586.0
2019-03-13 10:20:00,72.97,73.19,72.97,73.17,51734.0,63.6291,63.821,63.6291,63.8035,51734.0
2019-03-13 10:30:00,73.15,73.3,73.08,73.13,58439.0,63.7861,63.9169,63.725,63.7686,58439.0
2019-03-13 10:40:00,73.11,73.11,72.91,72.91,28199.0,63.7512,63.7512,63.5768,63.5768,28199.0
2019-03-13 10:50:00,72.92,73.04,72.88,72.97,81348.0,63.5855,63.6902,63.5506,63.6291,81348.0
2019-03-13 11:00:00,72.96,73.1,72.96,73.06,34457.0,63.6204,63.7425,63.6204,63.7076,34457.0
2019-03-13 11:10:00,73.06,73.13,73.01,73.06,42171.0,63.7076,63.7686,63.664,63.7076,42171.0
2019-03-13 11:20:00,73.06,73.1,72.99,73.07,63557.0,63.7076,63.7425,63.6466,63.7163,63557.0
2019-03-13 11:30:00,73.08,73.1,72.98,73.0,32944.0,63.725,63.7425,63.6378,63.6553,32944.0
2019-03-13 11:40:00,73.0,73.0,72.79,72.81,29050.0,63.6553,63.6553,63.4722,63.4896,29050.0
2019-03-13 11:50:00,72.81,72.95,72.81,72.94,47977.0,63.4896,63.6117,63.4896,63.603,47977.0
2019-03-13 12:00:00,72.94,72.99,72.91,72.91,27658.0,63.603,63.6466,63.5768,63.5768,27658.0
2019-03-13 12:10:00,72.91,72.92,72.78,72.79,28290.0,63.5768,63.5855,63.4635,63.4722,28290.0
2019-03-13 12:20:00,72.78,72.78,72.66,72.72,30201.0,63.4635,63.4635,63.3588,63.4111,30201.0
2019-03-13 12:30:00,72.72,72.75,72.64,72.66,22963.0,63.4111,63.4373,63.3414,63.3588,22963.0
2019-03-13 12:40:00,72.66,72.75,72.65,72.7,24243.0,63.3588,63.4373,63.3501,63.3937,24243.0
2019-03-13 12:50:00,72.7,72.71,72.58,72.65,188801.0,63.3937,63.4024,63.2891,63.3501,188801.0
2019-03-13 13:00:00,72.65,72.77,72.58,72.76,49183.0,63.3501,63.4547,63.2891,63.446,49183.0
2019-03-13 13:10:00,72.75,72.78,72.71,72.73,27884.0,63.4373,63.4635,63.4024,63.4199,27884.0
2019-03-13 13:20:00,72.73,72.8,72.7,72.73,25912.0,63.4199,63.4809,63.3937,63.4199,25912.0
2019-03-13 13:30:00,72.73,72.81,72.72,72.81,21706.0,63.4199,63.4896,63.4111,63.4896,21706.0
2019-03-13 13:40:00,72.8,72.86,72.78,72.86,33205.0,63.4809,63.5332,63.4635,63.5332,33205.0
2019-03-13 13:50:00,72.87,72.95,72.81,72.83,59287.0,63.5419,63.6117,63.4896,63.507,59287.0
2019-03-13 14:00:00,72.83,72.88,72.79,72.83,33191.0,63.507,63.5506,63.4722,63.507,33191.0
2019-03-13 14:10:00,72.81,72.86,72.78,72.86,50525.0,63.4896,63.5332,63.4635,63.5332,50525.0
2019-03-13 14:20:00,72.86,72.9,72.81,72.83,34165.0,63.5332,63.5681,63.4896,63.507,34165.0
2019-03-13 14:30:00,72.83,72.86,72.78,72.81,54760.0,63.507,63.5332,63.4635,63.4896,54760.0
2019-03-13 14:40:00,72.82,72.83,72.69,72.7,86263.0,63.4983,63.507,63.385,63.3937,86263.0
2019-03-13 14:50:00,72.7,72.83,72.63,72.79,63263.0,63.3937,63.507,63.3327,63.4722,63263.0
2019-03-13 15:00:00,72.8,72.8,72.62,72.62,43734.0,63.4809,63.4809,63.3239,63.3239,43734.0
2019-03-13 15:10:00,72.63,72.63,72.46,72.48,63607.0,63.3327,63.3327,63.1844,63.2019,63607.0
2019-03-13 15:20:00,72.48,72.54,72.47,72.5,81900.0,63.2019,63.2542,63.1931,63.2193,81900.0
2019-03-13 15:30:00,72.47,72.58,72.46,72.56,300224.0,63.1931,63.2891,63.1844,63.2716,300224.0
2019-03-13 15:40:00,72.56,72.56,72.39,72.4,112140.0,63.2716,63.2716,63.1234,63.1321,112140.0
2019-03-13 15:50:00,72.4,72.48,72.31,72.34,374998.0,63.1321,63.2019,63.0536,63.0798,374998.0
2019-03-14 09:30:00,72.31,72.35,71.95,72.15,62969.0,63.0536,63.0885,62.7397,62.9141,62969.0
2019-03-14 09:40:00,72.13,72.44,72.13,72.42,33176.0,62.8967,63.167,62.8967,63.1495,33176.0
2019-03-14 09:50:00,72.43,72.48,72.36,72.39,17920.0,63.1583,63.2019,63.0972,63.1234,17920.0
2019-03-14 10:00:00,72.38,72.42,72.23,72.28,46180.0,63.1147,63.1495,62.9839,63.0275,46180.0
2019-03-14 10:10:00,72.29,72.47,72.29,72.45,39808.0,63.0362,63.1931,63.0362,63.1757,39808.0
2019-03-14 10:20:00,72.46,72.57,72.44,72.56,40748.0,63.1844,63.2803,63.167,63.2716,40748.0
2019-03-14 10:30:00,72.56,72.76,72.55,72.75,45896.0,63.2716,63.446,63.2629,63.4373,45896.0
2019-03-14 10:40:00,72.76,72.79,72.64,72.72,29678.0,63.446,63.4722,63.3414,63.4111,29678.0
2019-03-14 10:50:00,72.72,72.86,72.69,72.82,31256.0,63.4111,63.5332,63.385,63.4983,31256.0
2019-03-14 11:00:00,72.83,72.85,72.75,72.81,26115.0,63.507,63.5245,63.4373,63.4896,26115.0
2019-03-14 11:10:00,72.81,72.98,72.79,72.86,62923.0,63.4896,63.6378,63.4722,63.5332,62923.0
2019-03-14 11:20:00,72.85,72.86,72.74,72.77,19198.0,63.5245,63.5332,63.4286,63.4547,19198.0
2019-03-14 11:30:00,72.77,72.82,72.72,72.8,25707.0,63.4547,63.4983,63.4111,63.4809,25707.0
2019-03-14 11:40:00,72.81,72.93,72.79,72.92,19503.0,63.4896,63.5942,63.4722,63.5855,19503.0
2019-03-14 11:50:00,72.92,73.01,72.92,72.96,25782.0,63.5855,63.664,63.5855,63.6204,25782.0
2019-03-14 12:00:00,72.96,72.98,72.89,72.9,14220.0,63.6204,63.6378,63.5594,63.5681,14220.0
2019-03-14 12:10:00,72.9,72.9,72.84,72.86,13000.0,63.5681,63.5681,63.5158,63.5332,13000.0
2019-03-14 12:20:00,72.85,72.85,72.76,72.77,17779.0,63.5245,63.5245,63.446,63.4547,17779.0
2019-03-14 12:30:00,72.77,72.82,72.77,72.81,15908.0,63.4547,63.4983,63.4547,63.4896,15908.0
2019-03-14 12:40:00,72.81,72.86,72.79,72.8,14541.0,63.4896,63.5332,63.4722,63.4809,14541.0
2019-03-14 12:50:00,72.8,72.82,72.73,72.76,15424.0,63.4809,63.4983,63.4199,63.446,15424.0
2019-03-14 13:00:00,72.76,72.77,72.7,72.73,15876.0,63.446,63.4547,63.3937,63.4199,15876.0
2019-03-14 13:10:00,72.73,72.78,72.72,72.77,13098.0,63.4199,63.4635,63.4111,63.4547,13098.0
2019-03-14 13:20:00,72.76,72.77,72.74,72.75,24965.0,63.446,63.4547,63.4286,63.4373,24965.0
2019-03-14 13:30:00,72.76,72.77,72.67,72.69,30333.0,63.446,63.4547,63.3675,63.385,30333.0
2019-03-14 13:40:00,72.7,72.7,72.6,72.63,21630.0,63.3937,63.3937,63.3065,63.3327,21630.0
2019-03-14 13:50:00,72.63,72.64,72.55,72.61,28517.0,63.3327,63.3414,63.2629,63.3152,28517.0
2019-03-14 14:00:00,72.6,72.64,72.59,72.64,18513.0,63.3065,63.3414,63.2978,63.3414,18513.0
2019-03-14 14:10:00,72.62,72.63,72.53,72.62,30938.0,63.3239,63.3327,63.2455,63.3239,30938.0
2019-03-14 14:20:00,72.62,72.62,72.56,72.6,11271.0,63.3239,63.3239,63.2716,63.3065,11271.0
2019-03-14 14:30:00,72.6,72.61,72.52,72.53,11810.0,63.3065,63.3152,63.2367,63.2455,11810.0
2019-03-14 14:40:00,72.54,72.61,72.53,72.59,26989.0,63.2542,63.3152,63.2455,63.2978,26989.0
2019-03-14 14:50:00,72.59,72.72,72.57,72.72,30026.0,63.2978,63.4111,63.2803,63.4111,30026.0
2019-03-14 15:00:00,72.72,72.76,72.68,72.75,47462.0,63.4111,63.446,63.3763,63.4373,47462.0
2019-03-14 15:10:00,72.75,72.75,72.71,72.75,26019.0,63.4373,63.4373,63.4024,63.4373,26019.0
2019-03-14 15:20:00,72.74,72.82,72.73,72.81,40227.0,63.4286,63.4983,63.4199,63.4896,40227.0
2019-03-14 15:30:00,72.81,72.83,72.73,72.8,53170.0,63.4896,63.507,63.4199,63.4809,53170.0
2019-03-14 15:40:00,72.81,72.9,72.8,72.88,81231.0,63.4896,63.5681,63.4809,63.5506,81231.0
2019-03-14 15:50:00,72.88,72.9,72.82,72.86,272169.0,63.5506,63.5681,63.4983,63.5332,272169.0
2019-03-15 09:30:00,72.63,72.8,72.54,72.78,546992.0,63.3327,63.4809,63.2542,63.4635,546992.0
2019-03-15 09:40:00,72.77,72.85,72.68,72.82,35031.0,63.4547,63.5245,63.3763,63.4983,35031.0
2019-03-15 09:50:00,72.82,72.83,72.72,72.72,31536.0,63.4983,63.507,63.4111,63.4111,31536.0
2019-03-15 10:00:00,72.72,72.79,72.66,72.74,53724.0,63.4111,63.4722,63.3588,63.4286,53724.0
2019-03-15 10:10:00,72.74,72.75,72.61,72.64,26630.0,63.4286,63.4373,63.3152,63.3414,26630.0
2019-03-15 10:20:00,72.66,72.75,72.66,72.73,88211.0,63.3588,63.4373,63.3588,63.4199,88211.0
2019-03-15 10:30:00,72.73,72.78,72.52,72.56,39036.0,63.4199,63.4635,63.2367,63.2716,39036.0
2019-03-15 10:40:00,72.55,72.75,72.54,72.75,31897.0,63.2629,63.4373,63.2542,63.4373,31897.0
2019-03-15 10:50:00,72.76,72.94,72.76,72.92,21396.0,63.446,63.603,63.446,63.5855,21396.0
2019-03-15 11:00:00,72.91,73.1,72.9,73.1,56965.0,63.5768,63.7425,63.5681,63.7425,56965.0
2019-03-15 11:10:00,73.1,73.25,73.1,73.24,37796.0,63.7425,63.8733,63.7425,63.8646,37796.0
2019-03-15 11:20:00,73.23,73.33,73.23,73.3,28260.0,63.8558,63.943,63.8558,63.9169,28260.0
2019-03-15 11:30:00,73.3,73.34,73.27,73.27,38362.0,63.9169,63.9518,63.8907,63.8907,38362.0
2019-03-15 11:40:00,73.27,73.52,73.26,73.52,47994.0,63.8907,64.1087,63.882,64.1087,47994.0
2019-03-15 11:50:00,73.52,73.53,73.38,73.4,48972.0,64.1087,64.1174,63.9866,64.0041,48972.0
2019-03-15 12:00:00,73.4,73.4,73.24,73.34,29008.0,64.0041,64.0041,63.8646,63.9518,29008.0
2019-03-15 12:10:00,73.35,73.45,73.34,73.42,59765.0,63.9605,64.0477,63.9518,64.0215,59765.0
2019-03-15 12:20:00,73.42,73.42,73.25,73.28,24399.0,64.0215,64.0215,63.8733,63.8994,24399.0
2019-03-15 12:30:00,73.29,73.42,73.28,73.41,28249.0,63.9082,64.0215,63.8994,64.0128,28249.0
2019-03-15 12:40:00,73.41,73.46,73.36,73.42,31480.0,64.0128,64.0564,63.9692,64.0215,31480.0
2019-03-15 12:50:00,73.43,73.51,73.38,73.41,39766.0,64.0302,64.1,63.9866,64.0128,39766.0
2019-03-15 13:00:00,73.41,73.42,73.33,73.39,34867.0,64.0128,64.0215,63.943,63.9954,34867.0
2019-03-15 13:10:00,73.38,73.41,73.34,73.35,24578.0,63.9866,64.0128,63.9518,63.9605,24578.0
2019-03-15 13:20:00,73.34,73.4,73.34,73.38,29825.0,63.9518,64.0041,63.9518,63.9866,29825.0
2019-03-15 13:30:00,73.39,73.41,73.36,73.39,37504.0,63.9954,64.0128,63.9692,63.9954,37504.0
2019-03-15 13:40:00,73.39,73.44,73.38,73.44,23947.0,63.9954,64.039,63.9866,64.039,23947.0
2019-03-15 13:50:00,73.44,73.44,73.42,73.42,32911.0,64.039,64.039,64.0215,64.0215,32911.0
2019-03-15 14:00:00,73.42,73.44,73.42,73.42,34661.0,64.0215,64.039,64.0215,64.0215,34661.0
2019-03-15 14:10:00,73.42,73.44,73.34,73.35,42994.0,64.0215,64.039,63.9518,63.9605,42994.0
2019-03-15 14:20:00,73.35,73.36,73.27,73.29,81258.0,63.9605,63.9692,63.8907,63.9082,81258.0
2019-03-15 14:30:00,73.28,73.32,73.26,73.31,33141.0,63.8994,63.9343,63.882,63.9256,33141.0
2019-03-15 14:40:00,73.31,73.33,73.25,73.26,62727.0,63.9256,63.943,63.8733,63.882,62727.0
2019-03-15 14:50:00,73.25,73.26,73.13,73.13,58252.0,63.8733,63.882,63.7686,63.7686,58252.0
2019-03-15 15:00:00,73.14,73.17,73.04,73.05,51766.0,63.7774,63.8035,63.6902,63.6989,51766.0
2019-03-15 15:10:00,73.04,73.19,73.01,73.18,142630.0,63.6902,63.821,63.664,63.8122,142630.0
2019-03-15 15:20:00,73.18,73.36,73.17,73.35,96869.0,63.8122,63.9692,63.8035,63.9605,96869.0
2019-03-15 15:30:00,73.35,73.37,73.2,73.21,99032.0,63.9605,63.9779,63.8297,63.8384,99032.0
2019-03-15 15:40:00,73.21,73.48,73.18,73.42,409105.0,63.8384,64.0738,63.8122,64.0215,409105.0
2019-03-15 15:50:00,73.42,73.63,73.18,73.56,918140.0,64.0215,64.2046,63.8122,64.1436,918140.0
2019-03-18 09:30:00,73.55,73.69,73.33,73.41,101004.0,64.1349,64.257,63.943,64.0128,101004.0
2019-03-18 09:40:00,73.39,73.5,73.33,73.33,99834.0,63.9954,64.0913,63.943,63.943,99834.0
2019-03-18 09:50:00,73.3,73.41,73.27,73.41,54201.0,63.9169,64.0128,63.8907,64.0128,54201.0
2019-03-18 10:00:00,73.41,73.45,73.3,73.42,72951.0,64.0128,64.0477,63.9169,64.0215,72951.0
2019-03-18 10:10:00,73.42,73.43,73.3,73.36,62856.0,64.0215,64.0302,63.9169,63.9692,62856.0
2019-03-18 10:20:00,73.36,73.4,73.31,73.31,48623.0,63.9692,64.0041,63.9256,63.9256,48623.0
2019-03-18 10:30:00,73.32,73.43,73.27,73.27,65582.0,63.9343,64.0302,63.8907,63.8907,65582.0
2019-03-18 10:40:00,73.26,73.27,73.14,73.16,38374.0,63.882,63.8907,63.7774,63.7948,38374.0
2019-03-18 10:50:00,73.14,73.22,73.06,73.1,46713.0,63.7774,63.8471,63.7076,63.7425,46713.0
2019-03-18 11:00:00,73.1,73.13,72.97,73.08,46610.0,63.7425,63.7686,63.6291,63.725,46610.0
2019-03-18 11:10:00,73.08,73.13,73.02,73.05,31110.0,63.725,63.7686,63.6727,63.6989,31110.0
2019-03-18 11:20:00,73.05,73.06,72.93,72.94,40372.0,63.6989,63.7076,63.5942,63.603,40372.0
2019-03-18 11:30:00,72.94,73.02,72.92,72.95,56921.0,63.603,63.6727,63.5855,63.6117,56921.0
2019-03-18 11:40:00,72.95,73.02,72.91,73.02,33334.0,63.6117,63.6727,63.5768,63.6727,33334.0
2019-03-18 11:50:00,73.02,73.06,72.98,73.01,40131.0,63.6727,63.7076,63.6378,63.664,40131.0
2019-03-18 12:00:00,73.01,73.09,73.01,73.04,67894.0,63.664,63.7338,63.664,63.6902,67894.0
2019-03-18 12:10:00,73.05,73.2,73.05,73.19,31381.0,63.6989,63.8297,63.6989,63.821,31381.0
2019-03-18 12:20:00,73.2,73.28,73.15,73.28,36090.0,63.8297,63.8994,63.7861,63.8994,36090.0
2019-03-18 12:30:00,73.28,73.28,73.14,73.21,25482.0,63.8994,63.8994,63.7774,63.8384,25482.0
2019-03-18 12:40:00,73.2,73.28,73.2,73.28,19396.0,63.8297,63.8994,63.8297,63.8994,19396.0
2019-03-18 12:50:00,73.27,73.27,73.17,73.17,48004.0,63.8907,63.8907,63.8035,63.8035,48004.0
2019-03-18 13:00:00,73.17,73.19,73.03,73.03,40006.0,63.8035,63.821,63.6814,63.6814,40006.0
2019-03-18 13:10:00,73.03,73.07,73.02,73.07,51503.0,63.6814,63.7163,63.6727,63.7163,51503.0
2019-03-18 13:20:00,73.07,73.13,73.05,73.1,27050.0,63.7163,63.7686,63.6989,63.7425,27050.0
2019-03-18 13:30:00,73.09,73.13,73.05,73.11,18331.0,63.7338,63.7686,63.6989,63.7512,18331.0
2019-03-18 13:40:00,73.1,73.17,73.08,73.1,26879.0,63.7425,63.8035,63.725,63.7425,26879.0
2019-03-18 13:50:00,73.1,73.1,73.03,73.04,48777.0,63.7425,63.7425,63.6814,63.6902,48777.0
2019-03-18 14:00:00,73.05,73.11,73.02,73.05,49935.0,63.6989,63.7512,63.6727,63.6989,49935.0
2019-03-18 14:10:00,73.04,73.07,73.01,73.03,70757.0,63.6902,63.7163,63.664,63.6814,70757.0
2019-03-18 14:20:00,73.02,73.04,72.98,72.98,30726.0,63.6727,63.6902,63.6378,63.6378,30726.0
2019-03-18 14:30:00,72.98,73.08,72.98,73.06,40649.0,63.6378,63.725,63.6378,63.7076,40649.0
2019-03-18 14:40:00,73.06,73.14,73.04,73.13,28207.0,63.7076,63.7774,63.6902,63.7686,28207.0
2019-03-18 14:50:00,73.14,73.14,73.01,73.03,53096.0,63.7774,63.7774,63.664,63.6814,53096.0
2019-03-18 15:00:00,73.01,73.08,73.01,73.07,48156.0,63.664,63.725,63.664,63.7163,48156.0
2019-03-18 15:10:00,73.08,73.13,73.04,73.09,49270.0,63.725,63.7686,63.6902,63.7338,49270.0
2019-03-18 15:20:00,73.09,73.1,73.05,73.06,47829.0,63.7338,63.7425,63.6989,63.7076,47829.0
2019-03-18 15:30:00,73.06,73.11,73.05,73.09,112522.0,63.7076,63.7512,63.6989,63.7338,112522.0
2019-03-18 15:40:00,73.09,73.16,73.09,73.12,127114.0,63.7338,63.7948,63.7338,63.7599,127114.0
2019-03-18 15:50:00,73.13,73.13,73.03,73.08,232124.0,63.7686,63.7686,63.6814,63.725,232124.0
2019-03-19 09:30:00,73.38,73.45,73.23,73.4,38366.0,63.9866,64.0477,63.8558,64.0041,38366.0
2019-03-19 09:40:00,73.41,73.41,73.19,73.19,69179.0,64.0128,64.0128,63.821,63.821,69179.0
2019-03-19 09:50:00,73.17,73.2,72.96,72.96,19823.0,63.8035,63.8297,63.6204,63.6204,19823.0
2019-03-19 10:00:00,72.95,73.02,72.92,72.99,23601.0,63.6117,63.6727,63.5855,63.6466,23601.0
2019-03-19 10:10:00,72.98,73.12,72.95,73.12,19197.0,63.6378,63.7599,63.6117,63.7599,19197.0
2019-03-19 10:20:00,73.1,73.15,73.01,73.01,21421.0,63.7425,63.7861,63.664,63.664,21421.0
2019-03-19 10:30:00,73.02,73.18,73.01,73.13,66974.0,63.6727,63.8122,63.664,63.7686,66974.0
2019-03-19 10:40:00,73.12,73.13,73.05,73.1,20270.0,63.7599,63.7686,63.6989,63.7425,20270.0
2019-03-19 10:50:00,73.1,73.11,72.98,72.98,32465.0,63.7425,63.7512,63.6378,63.6378,32465.0
2019-03-19 11:00:00,72.99,73.07,72.98,73.04,15535.0,63.6466,63.7163,63.6378,63.6902,15535.0
2019-03-19 11:10:00,73.03,73.08,72.96,72.98,18222.0,63.6814,63.725,63.6204,63.6378,18222.0
2019-03-19 11:20:00,72.99,73.02,72.94,72.98,16670.0,63.6466,63.6727,63.603,63.6378,16670.0
2019-03-19 11:30:00,72.98,73.05,72.98,73.01,17690.0,63.6378,63.6989,63.6378,63.664,17690.0
2019-03-19 11:40:00,73.01,73.08,72.98,73.06,38270.0,63.664,63.725,63.6378,63.7076,38270.0
2019-03-19 11:50:00,73.06,73.19,73.06,73.17,15880.0,63.7076,63.821,63.7076,63.8035,15880.0
2019-03-19 12:00:00,73.17,73.17,73.09,73.11,19580.0,63.8035,63.8035,63.7338,63.7512,19580.0
2019-03-19 12:10:00,73.11,73.13,73.03,73.03,19898.0,63.7512,63.7686,63.6814,63.6814,19898.0
2019-03-19 12:20:00,73.03,73.06,73.01,73.02,15775.0,63.6814,63.7076,63.664,63.6727,15775.0
2019-03-19 12:30:00,73.02,73.07,72.98,72.98,14292.0,63.6727,63.7163,63.6378,63.6378,14292.0
2019-03-19 12:40:00,72.99,73.02,72.71,72.74,49559.0,63.6466,63.6727,63.4024,63.4286,49559.0
2019-03-19 12:50:00,72.73,72.97,72.73,72.97,29803.0,63.4199,63.6291,63.4199,63.6291,29803.0
2019-03-19 13:00:00,72.97,73.02,72.92,73.01,23572.0,63.6291,63.6727,63.5855,63.664,23572.0
2019-03-19 13:10:00,73.0,73.05,72.98,73.0,64632.0,63.6553,63.6989,63.6378,63.6553,64632.0
2019-03-19 13:20:00,73.0,73.03,72.96,72.97,20263.0,63.6553,63.6814,63.6204,63.6291,20263.0
2019-03-19 13:30:00,72.97,72.98,72.87,72.89,11178.0,63.6291,63.6378,63.5419,63.5594,11178.0
2019-03-19 13:40:00,72.9,72.9,72.8,72.81,47726.0,63.5681,63.5681,63.4809,63.4896,47726.0
2019-03-19 13:50:00,72.83,72.85,72.79,72.79,23912.0,63.507,63.5245,63.4722,63.4722,23912.0
2019-03-19 14:00:00,72.79,72.87,72.79,72.81,11789.0,63.4722,63.5419,63.4722,63.4896,11789.0
2019-03-19 14:10:00,72.82,72.83,72.73,72.83,39038.0,63.4983,63.507,63.4199,63.507,39038.0
2019-03-19 14:20:00,72.84,72.86,72.75,72.82,39155.0,63.5158,63.5332,63.4373,63.4983,39155.0
2019-03-19 14:30:00,72.82,72.92,72.79,72.89,22725.0,63.4983,63.5855,63.4722,63.5594,22725.0
2019-03-19 14:40:00,72.9,72.94,72.89,72.92,18158.0,63.5681,63.603,63.5594,63.5855,18158.0
2019-03-19 14:50:00,72.91,72.94,72.85,72.86,25563.0,63.5768,63.603,63.5245,63.5332,25563.0
2019-03-19 15:00:00,72.86,72.87,72.73,72.74,34639.0,63.5332,63.5419,63.4199,63.4286,34639.0
2019-03-19 15:10:00,72.74,72.74,72.5,72.52,55994.0,63.4286,63.4286,63.2193,63.2367,55994.0
2019-03-19 15:20:00,72.5,72.51,72.4,72.42,51477.0,63.2193,63.228,63.1321,63.1495,51477.0
2019-03-19 15:30:00,72.41,72.5,72.34,72.36,72560.0,63.1408,63.2193,63.0798,63.0972,72560.0
2019-03-19 15:40:00,72.34,72.35,72.21,72.31,140172.0,63.0798,63.0885,62.9664,63.0536,140172.0
2019-03-19 15:50:00,72.31,72.46,72.28,72.41,332960.0,63.0536,63.1844,63.0275,63.1408,332960.0
2019-03-20 09:30:00,72.43,72.43,72.18,72.22,37316.0,63.1583,63.1583,62.9403,62.9751,37316.0
2019-03-20 09:40:00,72.25,72.31,72.17,72.19,29703.0,63.0013,63.0536,62.9315,62.949,29703.0
2019-03-20 09:50:00,72.18,72.29,72.13,72.15,30409.0,62.9403,63.0362,62.8967,62.9141,30409.0
2019-03-20 10:00:00,72.17,72.35,72.16,72.31,32808.0,62.9315,63.0885,62.9228,63.0536,32808.0
2019-03-20 10:10:00,72.31,72.33,72.18,72.26,23212.0,63.0536,63.0711,62.9403,63.01,23212.0
2019-03-20 10:20:00,72.27,72.41,72.26,72.39,23553.0,63.0187,63.1408,63.01,63.1234,23553.0
2019-03-20 10:30:00,72.39,72.4,72.32,72.37,18802.0,63.1234,63.1321,63.0623,63.1059,18802.0
2019-03-20 10:40:00,72.38,72.42,72.3,72.33,27634.0,63.1147,63.1495,63.0449,63.0711,27634.0
2019-03-20 10:50:00,72.33,72.38,72.28,72.31,23662.0,63.0711,63.1147,63.0275,63.0536,23662.0
2019-03-20 11:00:00,72.31,72.38,72.29,72.35,17742.0,63.0536,63.1147,63.0362,63.0885,17742.0
2019-03-20 11:10:00,72.34,72.34,72.25,72.26,22492.0,63.0798,63.0798,63.0013,63.01,22492.0
2019-03-20 11:20:00,72.26,72.28,72.23,72.28,38191.0,63.01,63.0275,62.9839,63.0275,38191.0
2019-03-20 11:30:00,72.28,72.32,72.19,72.23,60864.0,63.0275,63.0623,62.949,62.9839,60864.0
2019-03-20 11:40:00,72.23,72.23,72.15,72.16,20522.0,62.9839,62.9839,62.9141,62.9228,20522.0
2019-03-20 11:50:00,72.16,72.19,72.14,72.18,31114.0,62.9228,62.949,62.9054,62.9403,31114.0
2019-03-20 12:00:00,72.18,72.19,72.15,72.17,28238.0,62.9403,62.949,62.9141,62.9315,28238.0
2019-03-20 12:10:00,72.18,72.24,72.14,72.22,28773.0,62.9403,62.9926,62.9054,62.9751,28773.0
2019-03-20 12:20:00,72.22,72.23,72.16,72.2,21954.0,62.9751,62.9839,62.9228,62.9577,21954.0
2019-03-20 12:30:00,72.2,72.2,71.97,72.07,44757.0,62.9577,62.9577,62.7571,62.8443,44757.0
2019-03-20 12:40:00,72.07,72.15,72.07,72.14,19407.0,62.8443,62.9141,62.8443,62.9054,19407.0
2019-03-20 12:50:00,72.14,72.24,72.14,72.23,26930.0,62.9054,62.9926,62.9054,62.9839,26930.0
2019-03-20 13:00:00,72.23,72.29,72.19,72.27,16392.0,62.9839,63.0362,62.949,63.0187,16392.0
2019-03-20 13:10:00,72.27,72.35,72.27,72.34,24013.0,63.0187,63.0885,63.0187,63.0798,24013.0
2019-03-20 13:20:00,72.34,72.37,72.27,72.3,30686.0,63.0798,63.1059,63.0187,63.0449,30686.0
2019-03-20 13:30:00,72.29,72.39,72.26,72.38,27329.0,63.0362,63.1234,63.01,63.1147,27329.0
2019-03-20 13:40:00,72.38,72.41,72.34,72.41,23469.0,63.1147,63.1408,63.0798,63.1408,23469.0
2019-03-20 13:50:00,72.4,72.46,72.37,72.44,18410.0,63.1321,63.1844,63.1059,63.167,18410.0
2019-03-20 14:00:00,72.47,72.7,72.47,72.64,44719.0,63.1931,63.3937,63.1931,63.3414,44719.0
2019-03-20 14:10:00,72.62,72.77,72.62,72.62,30897.0,63.3239,63.4547,63.3239,63.3239,30897.0
2019-03-20 14:20:00,72.66,72.67,72.55,72.66,36111.0,63.3588,63.3675,63.2629,63.3588,36111.0
2019-03-20 14:30:00,72.67,72.72,72.59,72.7,25309.0,63.3675,63.4111,63.2978,63.3937,25309.0
2019-03-20 14:40:00,72.7,72.77,72.68,72.73,40070.0,63.3937,63.4547,63.3763,63.4199,40070.0
2019-03-20 14:50:00,72.73,72.76,72.59,72.61,38079.0,63.4199,63.446,63.2978,63.3152,38079.0
2019-03-20 15:00:00,72.61,72.67,72.43,72.48,49516.0,63.3152,63.3675,63.1583,63.2019,49516.0
2019-03-20 15:10:00,72.47,72.5,72.36,72.4,48562.0,63.1931,63.2193,63.0972,63.1321,48562.0
2019-03-20 15:20:00,72.4,72.42,72.24,72.25,71825.0,63.1321,63.1495,62.9926,63.0013,71825.0
2019-03-20 15:30:00,72.24,72.25,71.95,72.0,110438.0,62.9926,63.0013,62.7397,62.7833,110438.0
2019-03-20 15:40:00,72.0,72.1,71.94,72.01,119710.0,62.7833,62.8705,62.731,62.792,119710.0
2019-03-20 15:50:00,72.01,72.04,71.88,71.99,266715.0,62.792,62.8182,62.6787,62.7746,266715.0
2019-03-21 09:30:00,71.66,71.99,71.57,71.91,40749.0,62.4868,62.7746,62.4083,62.7048,40749.0
2019-03-21 09:40:00,71.92,72.13,71.92,72.11,25894.0,62.7135,62.8967,62.7135,62.8792,25894.0
2019-03-21 09:50:00,72.1,72.34,72.06,72.32,31282.0,62.8705,63.0798,62.8356,63.0623,31282.0
2019-03-21 10:00:00,72.33,72.41,72.29,72.31,25863.0,63.0711,63.1408,63.0362,63.0536,25863.0
2019-03-21 10:10:00,72.33,72.39,72.2,72.21,23569.0,63.0711,63.1234,62.9577,62.9664,23569.0
2019-03-21 10:20:00,72.2,72.34,72.2,72.28,21235.0,62.9577,63.0798,62.9577,63.0275,21235.0
2019-03-21 10:30:00,72.29,72.46,72.24,72.45,129596.0,63.0362,63.1844,62.9926,63.1757,129596.0
2019-03-21 10:40:00,72.45,72.55,72.38,72.38,34826.0,63.1757,63.2629,63.1147,63.1147,34826.0
2019-03-21 10:50:00,72.37,72.52,72.37,72.51,26102.0,63.1059,63.2367,63.1059,63.228,26102.0
2019-03-21 11:00:00,72.51,72.66,72.5,72.61,27856.0,63.228,63.3588,63.2193,63.3152,27856.0
2019-03-21 11:10:00,72.61,72.7,72.6,72.7,29221.0,63.3152,63.3937,63.3065,63.3937,29221.0
2019-03-21 11:20:00,72.7,72.73,72.65,72.66,22922.0,63.3937,63.4199,63.3501,63.3588,22922.0
2019-03-21 11:30:00,72.67,72.81,72.66,72.77,32540.0,63.3675,63.4896,63.3588,63.4547,32540.0
2019-03-21 11:40:00,72.76,72.85,72.72,72.84,32837.0,63.446,63.5245,63.4111,63.5158,32837.0
2019-03-21 11:50:00,72.85,72.91,72.81,72.9,32348.0,63.5245,63.5768,63.4896,63.5681,32348.0
2019-03-21 12:00:00,72.89,72.91,72.82,72.83,25598.0,63.5594,63.5768,63.4983,63.507,25598.0
2019-03-21 12:10:00,72.84,72.9,72.84,72.87,28798.0,63.5158,63.5681,63.5158,63.5419,28798.0
2019-03-21 12:20:00,72.86,72.87,72.76,72.77,17024.0,63.5332,63.5419,63.446,63.4547,17024.0
2019-03-21 12:30:00,72.76,72.77,72.71,72.76,13437.0,63.446,63.4547,63.4024,63.446,13437.0
2019-03-21 12:40:00,72.78,72.8,72.71,72.72,15392.0,63.4635,63.4809,63.4024,63.4111,15392.0
2019-03-21 12:50:00,72.73,72.78,72.71,72.75,15324.0,63.4199,63.4635,63.4024,63.4373,15324.0
2019-03-21 13:00:00,72.75,72.86,72.75,72.85,23987.0,63.4373,63.5332,63.4373,63.5245,23987.0
2019-03-21 13:10:00,72.85,72.87,72.79,72.82,16296.0,63.5245,63.5419,63.4722,63.4983,16296.0
2019-03-21 13:20:00,72.82,72.88,72.8,72.88,19526.0,63.4983,63.5506,63.4809,63.5506,19526.0
2019-03-21 13:30:00,72.88,72.9,72.78,72.79,31558.0,63.5506,63.5681,63.4635,63.4722,31558.0
2019-03-21 13:40:00,72.8,72.9,72.79,72.9,17020.0,63.4809,63.5681,63.4722,63.5681,17020.0
2019-03-21 13:50:00,72.92,72.96,72.86,72.91,22406.0,63.5855,63.6204,63.5332,63.5768,22406.0
2019-03-21 14:00:00,72.92,73.03,72.91,73.02,22898.0,63.5855,63.6814,63.5768,63.6727,22898.0
2019-03-21 14:10:00,73.03,73.1,73.02,73.06,31612.0,63.6814,63.7425,63.6727,63.7076,31612.0
2019-03-21 14:20:00,73.06,73.14,73.05,73.13,28330.0,63.7076,63.7774,63.6989,63.7686,28330.0
2019-03-21 14:30:00,73.13,73.13,73.06,73.13,22726.0,63.7686,63.7686,63.7076,63.7686,22726.0
2019-03-21 14:40:00,73.13,73.17,73.08,73.16,14715.0,63.7686,63.8035,63.725,63.7948,14715.0
2019-03-21 14:50:00,73.16,73.17,73.04,73.05,26066.0,63.7948,63.8035,63.6902,63.6989,26066.0
2019-03-21 15:00:00,73.05,73.21,73.0,73.14,48563.0,63.6989,63.8384,63.6553,63.7774,48563.0
2019-03-21 15:10:00,73.14,73.14,73.0,73.06,43382.0,63.7774,63.7774,63.6553,63.7076,43382.0
2019-03-21 15:20:00,73.06,73.16,73.04,73.11,33761.0,63.7076,63.7948,63.6902,63.7512,33761.0
2019-03-21 15:30:00,73.11,73.2,73.08,73.19,49815.0,63.7512,63.8297,63.725,63.821,49815.0
2019-03-21 15:40:00,73.18,73.3,73.17,73.21,83261.0,63.8122,63.9169,63.8035,63.8384,83261.0
2019-03-21 15:50:00,73.21,73.23,73.09,73.13,232851.0,63.8384,63.8558,63.7338,63.7686,232851.0
2019-03-22 09:30:00,72.71,72.93,72.65,72.7,65490.0,63.4024,63.5942,63.3501,63.3937,65490.0
2019-03-22 09:40:00,72.74,73.06,72.72,72.86,37469.0,63.4286,63.7076,63.4111,63.5332,37469.0
2019-03-22 09:50:00,72.87,72.89,72.71,72.81,57270.0,63.5419,63.5594,63.4024,63.4896,57270.0
2019-03-22 10:00:00,72.82,73.17,72.82,73.13,150857.0,63.4983,63.8035,63.4983,63.7686,150857.0
2019-03-22 10:10:00,73.14,73.23,73.05,73.2,45828.0,63.7774,63.8558,63.6989,63.8297,45828.0
2019-03-22 10:20:00,73.21,73.22,72.79,72.83,78902.0,63.8384,63.8471,63.4722,63.507,78902.0
2019-03-22 10:30:00,72.85,73.13,72.85,73.07,16955.0,63.5245,63.7686,63.5245,63.7163,16955.0
2019-03-22 10:40:00,73.07,73.19,73.04,73.09,22384.0,63.7163,63.821,63.6902,63.7338,22384.0
2019-03-22 10:50:00,73.07,73.2,73.01,73.01,29791.0,63.7163,63.8297,63.664,63.664,29791.0
2019-03-22 11:00:00,73.02,73.09,72.97,73.07,18194.0,63.6727,63.7338,63.6291,63.7163,18194.0
2019-03-22 11:10:00,73.06,73.18,72.99,73.15,15881.0,63.7076,63.8122,63.6466,63.7861,15881.0
2019-03-22 11:20:00,73.15,73.15,72.94,73.0,25351.0,63.7861,63.7861,63.603,63.6553,25351.0
2019-03-22 11:30:00,72.99,73.05,72.81,72.82,34488.0,63.6466,63.6989,63.4896,63.4983,34488.0
2019-03-22 11:40:00,72.81,72.94,72.74,72.9,47906.0,63.4896,63.603,63.4286,63.5681,47906.0
2019-03-22 11:50:00,72.87,72.87,72.77,72.78,47033.0,63.5419,63.5419,63.4547,63.4635,47033.0
2019-03-22 12:00:00,72.78,72.96,72.78,72.88,19297.0,63.4635,63.6204,63.4635,63.5506,19297.0
2019-03-22 12:10:00,72.89,72.9,72.78,72.8,23429.0,63.5594,63.5681,63.4635,63.4809,23429.0
2019-03-22 12:20:00,72.82,72.9,72.76,72.8,28253.0,63.4983,63.5681,63.446,63.4809,28253.0
2019-03-22 12:30:00,72.79,72.86,72.74,72.83,35113.0,63.4722,63.5332,63.4286,63.507,35113.0
2019-03-22 12:40:00,72.83,72.84,72.62,72.71,30651.0,63.507,63.5158,63.3239,63.4024,30651.0
2019-03-22 12:50:00,72.71,72.85,72.68,72.82,32811.0,63.4024,63.5245,63.3763,63.4983,32811.0
2019-03-22 13:00:00,72.83,72.97,72.8,72.97,21698.0,63.507,63.6291,63.4809,63.6291,21698.0
2019-03-22 13:10:00,72.95,72.97,72.9,72.93,10295.0,63.6117,63.6291,63.5681,63.5942,10295.0
2019-03-22 13:20:00,72.92,72.95,72.87,72.91,10749.0,63.5855,63.6117,63.5419,63.5768,10749.0
2019-03-22 13:30:00,72.9,73.0,72.9,72.92,13422.0,63.5681,63.6553,63.5681,63.5855,13422.0
2019-03-22 13:40:00,72.92,73.01,72.92,72.96,11164.0,63.5855,63.664,63.5855,63.6204,11164.0
2019-03-22 13:50:00,72.96,72.98,72.83,72.85,11069.0,63.6204,63.6378,63.507,63.5245,11069.0
2019-03-22 14:00:00,72.87,73.1,72.86,73.09,15295.0,63.5419,63.7425,63.5332,63.7338,15295.0
2019-03-22 14:10:00,73.09,73.33,73.09,73.23,13750.0,63.7338,63.943,63.7338,63.8558,13750.0
2019-03-22 14:20:00,73.24,73.32,73.23,73.24,14461.0,63.8646,63.9343,63.8558,63.8646,14461.0
2019-03-22 14:30:00,73.22,73.25,73.13,73.22,16024.0,63.8471,63.8733,63.7686,63.8471,16024.0
2019-03-22 14:40:00,73.21,73.34,73.21,73.33,20895.0,63.8384,63.9518,63.8384,63.943,20895.0
2019-03-22 14:50:00,73.32,73.4,73.32,73.35,16823.0,63.9343,64.0041,63.9343,63.9605,16823.0
2019-03-22 15:00:00,73.35,73.42,73.29,73.33,27785.0,63.9605,64.0215,63.9082,63.943,27785.0
2019-03-22 15:10:00,73.33,73.34,73.16,73.22,36130.0,63.943,63.9518,63.7948,63.8471,36130.0
2019-03-22 15:20:00,73.22,73.27,73.13,73.13,39762.0,63.8471,63.8907,63.7686,63.7686,39762.0
2019-03-22 15:30:00,73.13,73.13,72.94,73.0,57461.0,63.7686,63.7686,63.603,63.6553,57461.0
2019-03-22 15:40:00,73.0,73.02,72.87,72.98,71325.0,63.6553,63.6727,63.5419,63.6378,71325.0
2019-03-22 15:50:00,72.98,72.98,72.74,72.79,195755.0,63.6378,63.6378,63.4286,63.4722,195755.0
2019-03-25 09:30:00,72.8,72.97,72.72,72.95,37071.0,63.4809,63.6291,63.4111,63.6117,37071.0
2019-03-25 09:40:00,72.92,72.94,72.59,72.6,30833.0,63.5855,63.603,63.2978,63.3065,30833.0
2019-03-25 09:50:00,72.59,72.63,72.52,72.57,42387.0,63.2978,63.3327,63.2367,63.2803,42387.0
2019-03-25 10:00:00,72.57,72.73,72.57,72.63,40925.0,63.2803,63.4199,63.2803,63.3327,40925.0
2019-03-25 10:10:00,72.61,72.69,72.57,72.63,28756.0,63.3152,63.385,63.2803,63.3327,28756.0
2019-03-25 10:20:00,72.63,72.67,72.5,72.62,30746.0,63.3327,63.3675,63.2193,63.3239,30746.0
2019-03-25 10:30:00,72.63,72.74,72.62,72.73,25778.0,63.3327,63.4286,63.3239,63.4199,25778.0
2019-03-25 10:40:00,72.72,72.84,72.72,72.84,21534.0,63.4111,63.5158,63.4111,63.5158,21534.0
2019-03-25 10:50:00,72.84,73.04,72.84,72.97,29842.0,63.5158,63.6902,63.5158,63.6291,29842.0
2019-03-25 11:00:00,72.97,72.99,72.86,72.89,18633.0,63.6291,63.6466,63.5332,63.5594,18633.0
2019-03-25 11:10:00,72.88,73.0,72.8,73.0,23329.0,63.5506,63.6553,63.4809,63.6553,23329.0
2019-03-25 11:20:00,73.0,73.07,72.91,73.07,13810.0,63.6553,63.7163,63.5768,63.7163,13810.0
2019-03-25 11:30:00,73.07,73.1,73.03,73.03,20235.0,63.7163,63.7425,63.6814,63.6814,20235.0
2019-03-25 11:40:00,73.03,73.04,72.81,72.81,15031.0,63.6814,63.6902,63.4896,63.4896,15031.0
2019-03-25 11:50:00,72.82,72.92,72.8,72.8,16604.0,63.4983,63.5855,63.4809,63.4809,16604.0
2019-03-25 12:00:00,72.79,72.91,72.75,72.87,33297.0,63.4722,63.5768,63.4373,63.5419,33297.0
2019-03-25 12:10:00,72.86,72.93,72.77,72.85,16575.0,63.5332,63.5942,63.4547,63.5245,16575.0
2019-03-25 12:20:00,72.85,72.89,72.74,72.78,23806.0,63.5245,63.5594,63.4286,63.4635,23806.0
2019-03-25 12:30:00,72.78,72.78,72.63,72.64,12642.0,63.4635,63.4635,63.3327,63.3414,12642.0
2019-03-25 12:40:00,72.63,72.66,72.54,72.64,13408.0,63.3327,63.3588,63.2542,63.3414,13408.0
2019-03-25 12:50:00,72.64,72.77,72.63,72.77,12214.0,63.3414,63.4547,63.3327,63.4547,12214.0
2019-03-25 13:00:00,72.77,72.78,72.66,72.72,28294.0,63.4547,63.4635,63.3588,63.4111,28294.0
2019-03-25 13:10:00,72.7,72.86,72.7,72.8,12433.0,63.3937,63.5332,63.3937,63.4809,12433.0
2019-03-25 13:20:00,72.81,72.84,72.72,72.75,15940.0,63.4896,63.5158,63.4111,63.4373,15940.0
2019-03-25 13:30:00,72.76,72.82,72.7,72.8,23943.0,63.446,63.4983,63.3937,63.4809,23943.0
2019-03-25 13:40:00,72.79,72.79,72.58,72.61,33343.0,63.4722,63.4722,63.2891,63.3152,33343.0
2019-03-25 13:50:00,72.62,72.65,72.54,72.61,23343.0,63.3239,63.3501,63.2542,63.3152,23343.0
2019-03-25 14:00:00,72.6,72.66,72.56,72.65,28169.0,63.3065,63.3588,63.2716,63.3501,28169.0
2019-03-25 14:10:00,72.65,72.71,72.58,72.6,45422.0,63.3501,63.4024,63.2891,63.3065,45422.0
2019-03-25 14:20:00,72.6,72.66,72.56,72.66,42555.0,63.3065,63.3588,63.2716,63.3588,42555.0
2019-03-25 14:30:00,72.66,72.71,72.63,72.71,50097.0,63.3588,63.4024,63.3327,63.4024,50097.0
2019-03-25 14:40:00,72.7,72.79,72.69,72.74,54228.0,63.3937,63.4722,63.385,63.4286,54228.0
2019-03-25 14:50:00,72.74,72.83,72.73,72.82,63603.0,63.4286,63.507,63.4199,63.4983,63603.0
2019-03-25 15:00:00,72.83,72.87,72.78,72.86,24646.0,63.507,63.5419,63.4635,63.5332,24646.0
2019-03-25 15:10:00,72.85,73.01,72.85,72.93,35885.0,63.5245,63.664,63.5245,63.5942,35885.0
2019-03-25 15:20:00,72.92,73.01,72.88,72.89,57399.0,63.5855,63.664,63.5506,63.5594,57399.0
2019-03-25 15:30:00,72.89,72.9,72.78,72.79,99619.0,63.5594,63.5681,63.4635,63.4722,99619.0
2019-03-25 15:40:00,72.8,72.91,72.76,72.78,68882.0,63.4809,63.5768,63.446,63.4635,68882.0
2019-03-25 15:50:00,72.78,72.83,72.69,72.72,218193.0,63.4635,63.507,63.385,63.4111,218193.0
2019-03-26 09:30:00,73.11,73.11,72.86,73.0,92789.0,63.7512,63.7512,63.5332,63.6553,92789.0
2019-03-26 09:40:00,73.0,73.03,72.87,72.95,57250.0,63.6553,63.6814,63.5419,63.6117,57250.0
2019-03-26 09:50:00,72.96,72.99,72.82,72.95,53614.0,63.6204,63.6466,63.4983,63.6117,53614.0
2019-03-26 10:00:00,72.94,72.95,72.8,72.84,57597.0,63.603,63.6117,63.4809,63.5158,57597.0
2019-03-26 10:10:00,72.83,72.95,72.8,72.95,27839.0,63.507,63.6117,63.4809,63.6117,27839.0
2019-03-26 10:20:00,72.95,72.97,72.84,72.93,131478.0,63.6117,63.6291,63.5158,63.5942,131478.0
2019-03-26 10:30:00,72.93,72.97,72.85,72.96,117159.0,63.5942,63.6291,63.5245,63.6204,117159.0
2019-03-26 10:40:00,72.97,72.99,72.85,72.9,54263.0,63.6291,63.6466,63.5245,63.5681,54263.0
2019-03-26 10:50:00,72.9,72.92,72.84,72.9,98415.0,63.5681,63.5855,63.5158,63.5681,98415.0
2019-03-26 11:00:00,72.9,72.99,72.86,72.99,47025.0,63.5681,63.6466,63.5332,63.6466,47025.0
2019-03-26 11:10:00,72.99,73.01,72.9,72.91,27233.0,63.6466,63.664,63.5681,63.5768,27233.0
2019-03-26 11:20:00,72.92,72.95,72.88,72.93,13882.0,63.5855,63.6117,63.5506,63.5942,13882.0
2019-03-26 11:30:00,72.93,72.94,72.86,72.94,14522.0,63.5942,63.603,63.5332,63.603,14522.0
2019-03-26 11:40:00,72.95,72.98,72.79,72.84,16572.0,63.6117,63.6378,63.4722,63.5158,16572.0
2019-03-26 11:50:00,72.85,72.85,72.66,72.68,26035.0,63.5245,63.5245,63.3588,63.3763,26035.0
2019-03-26 12:00:00,72.69,72.78,72.69,72.74,17799.0,63.385,63.4635,63.385,63.4286,17799.0
2019-03-26 12:10:00,72.73,72.79,72.71,72.79,17810.0,63.4199,63.4722,63.4024,63.4722,17810.0
2019-03-26 12:20:00,72.79,72.79,72.66,72.68,15962.0,63.4722,63.4722,63.3588,63.3763,15962.0
2019-03-26 12:30:00,72.69,72.7,72.58,72.63,16770.0,63.385,63.3937,63.2891,63.3327,16770.0
2019-03-26 12:40:00,72.61,72.62,72.51,72.53,20466.0,63.3152,63.3239,63.228,63.2455,20466.0
2019-03-26 12:50:00,72.54,72.66,72.54,72.65,41309.0,63.2542,63.3588,63.2542,63.3501,41309.0
2019-03-26 13:00:00,72.65,72.74,72.65,72.74,17972.0,63.3501,63.4286,63.3501,63.4286,17972.0
2019-03-26 13:10:00,72.75,72.79,72.74,72.78,11078.0,63.4373,63.4722,63.4286,63.4635,11078.0
2019-03-26 13:20:00,72.78,72.79,72.66,72.67,19259.0,63.4635,63.4722,63.3588,63.3675,19259.0
2019-03-26 13:30:00,72.67,72.69,72.63,72.65,14315.0,63.3675,63.385,63.3327,63.3501,14315.0
2019-03-26 13:40:00,72.64,72.7,72.64,72.66,9815.0,63.3414,63.3937,63.3414,63.3588,9815.0
2019-03-26 13:50:00,72.67,72.69,72.58,72.6,18658.0,63.3675,63.385,63.2891,63.3065,18658.0
2019-03-26 14:00:00,72.6,72.68,72.6,72.62,16241.0,63.3065,63.3763,63.3065,63.3239,16241.0
2019-03-26 14:10:00,72.62,72.68,72.59,72.67,20643.0,63.3239,63.3763,63.2978,63.3675,20643.0
2019-03-26 14:20:00,72.66,72.69,72.61,72.61,24619.0,63.3588,63.385,63.3152,63.3152,24619.0
2019-03-26 14:30:00,72.61,72.72,72.57,72.71,28777.0,63.3152,63.4111,63.2803,63.4024,28777.0
2019-03-26 14:40:00,72.7,72.77,72.69,72.71,20119.0,63.3937,63.4547,63.385,63.4024,20119.0
2019-03-26 14:50:00,72.71,72.77,72.65,72.76,29188.0,63.4024,63.4547,63.3501,63.446,29188.0
2019-03-26 15:00:00,72.77,72.92,72.73,72.89,36079.0,63.4547,63.5855,63.4199,63.5594,36079.0
2019-03-26 15:10:00,72.89,73.04,72.86,73.01,115192.0,63.5594,63.6902,63.5332,63.664,115192.0
2019-03-26 15:20:00,73.02,73.02,72.87,72.9,124196.0,63.6727,63.6727,63.5419,63.5681,124196.0
2019-03-26 15:30:00,72.9,72.95,72.85,72.92,75900.0,63.5681,63.6117,63.5245,63.5855,75900.0
2019-03-26 15:40:00,72.92,72.98,72.85,72.95,75806.0,63.5855,63.6378,63.5245,63.6117,75806.0
2019-03-26 15:50:00,72.96,73.2,72.93,73.18,195964.0,63.6204,63.8297,63.5942,63.8122,195964.0
2019-03-27 09:30:00,73.06,73.38,73.06,73.19,56395.0,63.7076,63.9866,63.7076,63.821,56395.0
2019-03-27 09:40:00,73.23,73.36,73.21,73.35,34786.0,63.8558,63.9692,63.8384,63.9605,34786.0
2019-03-27 09:50:00,73.34,73.36,73.13,73.23,26488.0,63.9518,63.9692,63.7686,63.8558,26488.0
2019-03-27 10:00:00,73.24,73.3,73.17,73.3,26091.0,63.8646,63.9169,63.8035,63.9169,26091.0
2019-03-27 10:10:00,73.31,73.37,73.27,73.37,30007.0,63.9256,63.9779,63.8907,63.9779,30007.0
2019-03-27 10:20:00,73.37,73.37,73.32,73.33,26475.0,63.9779,63.9779,63.9343,63.943,26475.0
2019-03-27 10:30:00,73.32,73.35,73.26,73.26,24912.0,63.9343,63.9605,63.882,63.882,24912.0
2019-03-27 10:40:00,73.25,73.29,73.1,73.1,23632.0,63.8733,63.9082,63.7425,63.7425,23632.0
2019-03-27 10:50:00,73.08,73.09,72.95,72.96,26375.0,63.725,63.7338,63.6117,63.6204,26375.0
2019-03-27 11:00:00,72.95,73.02,72.92,72.97,28422.0,63.6117,63.6727,63.5855,63.6291,28422.0
2019-03-27 11:10:00,72.96,72.97,72.71,72.72,48337.0,63.6204,63.6291,63.4024,63.4111,48337.0
2019-03-27 11:20:00,72.73,72.74,72.58,72.59,74921.0,63.4199,63.4286,63.2891,63.2978,74921.0
2019-03-27 11:30:00,72.59,72.61,72.36,72.43,89945.0,63.2978,63.3152,63.0972,63.1583,89945.0
2019-03-27 11:40:00,72.44,72.48,72.34,72.38,40224.0,63.167,63.2019,63.0798,63.1147,40224.0
2019-03-27 11:50:00,72.38,72.52,72.35,72.48,23903.0,63.1147,63.2367,63.0885,63.2019,23903.0
2019-03-27 12:00:00,72.48,72.61,72.45,72.54,24574.0,63.2019,63.3152,63.1757,63.2542,24574.0
2019-03-27 12:10:00,72.54,72.57,72.44,72.49,41350.0,63.2542,63.2803,63.167,63.2106,41350.0
2019-03-27 12:20:00,72.5,72.61,72.5,72.52,40562.0,63.2193,63.3152,63.2193,63.2367,40562.0
2019-03-27 12:30:00,72.52,72.54,72.46,72.51,28227.0,63.2367,63.2542,63.1844,63.228,28227.0
2019-03-27 12:40:00,72.51,72.6,72.49,72.54,27590.0,63.228,63.3065,63.2106,63.2542,27590.0
2019-03-27 12:50:00,72.55,72.61,72.52,72.52,19532.0,63.2629,63.3152,63.2367,63.2367,19532.0
2019-03-27 13:00:00,72.53,72.58,72.5,72.51,19169.0,63.2455,63.2891,63.2193,63.228,19169.0
2019-03-27 13:10:00,72.5,72.75,72.5,72.68,32981.0,63.2193,63.4373,63.2193,63.3763,32981.0
2019-03-27 13:20:00,72.68,72.71,72.64,72.66,34761.0,63.3763,63.4024,63.3414,63.3588,34761.0
2019-03-27 13:30:00,72.66,72.67,72.63,72.65,16578.0,63.3588,63.3675,63.3327,63.3501,16578.0
2019-03-27 13:40:00,72.66,72.74,72.64,72.65,26399.0,63.3588,63.4286,63.3414,63.3501,26399.0
2019-03-27 13:50:00,72.66,72.71,72.65,72.65,25094.0,63.3588,63.4024,63.3501,63.3501,25094.0
2019-03-27 14:00:00,72.66,72.71,72.62,72.7,37160.0,63.3588,63.4024,63.3239,63.3937,37160.0
2019-03-27 14:10:00,72.69,72.76,72.68,72.71,31267.0,63.385,63.446,63.3763,63.4024,31267.0
2019-03-27 14:20:00,72.7,72.74,72.68,72.71,61979.0,63.3937,63.4286,63.3763,63.4024,61979.0
2019-03-27 14:30:00,72.71,72.81,72.63,72.65,69121.0,63.4024,63.4896,63.3327,63.3501,69121.0
2019-03-27 14:40:00,72.65,72.68,72.61,72.64,29299.0,63.3501,63.3763,63.3152,63.3414,29299.0
2019-03-27 14:50:00,72.65,72.73,72.65,72.72,28738.0,63.3501,63.4199,63.3501,63.4111,28738.0
2019-03-27 15:00:00,72.72,72.73,72.61,72.65,32826.0,63.4111,63.4199,63.3152,63.3501,32826.0
2019-03-27 15:10:00,72.65,72.71,72.65,72.7,46185.0,63.3501,63.4024,63.3501,63.3937,46185.0
2019-03-27 15:20:00,72.71,72.75,72.68,72.73,85515.0,63.4024,63.4373,63.3763,63.4199,85515.0
2019-03-27 15:30:00,72.74,72.83,72.73,72.83,160247.0,63.4286,63.507,63.4199,63.507,160247.0
2019-03-27 15:40:00,72.83,72.88,72.8,72.81,102700.0,63.507,63.5506,63.4809,63.4896,102700.0
2019-03-27 15:50:00,72.82,72.84,72.65,72.69,125957.0,63.4983,63.5158,63.3501,63.385,125957.0
2019-03-28 09:30:00,72.83,73.05,72.68,72.77,34077.0,63.507,63.6989,63.3763,63.4547,34077.0
2019-03-28 09:40:00,72.82,72.85,72.54,72.54,32103.0,63.4983,63.5245,63.2542,63.2542,32103.0
2019-03-28 09:50:00,72.57,72.57,72.17,72.2,117747.0,63.2803,63.2803,62.9315,62.9577,117747.0
2019-03-28 10:00:00,72.19,72.36,72.17,72.2,58630.0,62.949,63.0972,62.9315,62.9577,58630.0
2019-03-28 10:10:00,72.2,72.21,72.06,72.08,52949.0,62.9577,62.9664,62.8356,62.8531,52949.0
2019-03-28 10:20:00,72.1,72.21,72.1,72.18,26160.0,62.8705,62.9664,62.8705,62.9403,26160.0
2019-03-28 10:30:00,72.18,72.25,72.14,72.2,31644.0,62.9403,63.0013,62.9054,62.9577,31644.0
2019-03-28 10:40:00,72.19,72.27,72.16,72.23,17499.0,62.949,63.0187,62.9228,62.9839,17499.0
2019-03-28 10:50:00,72.23,72.23,72.14,72.16,21927.0,62.9839,62.9839,62.9054,62.9228,21927.0
2019-03-28 11:00:00,72.16,72.17,71.96,72.0,45707.0,62.9228,62.9315,62.7484,62.7833,45707.0
2019-03-28 11:10:00,72.01,72.11,71.98,71.98,15538.0,62.792,62.8792,62.7659,62.7659,15538.0
2019-03-28 11:20:00,71.99,72.0,71.75,71.75,58374.0,62.7746,62.7833,62.5653,62.5653,58374.0
2019-03-28 11:30:00,71.75,71.81,71.71,71.76,27100.0,62.5653,62.6176,62.5304,62.574,27100.0
2019-03-28 11:40:00,71.76,71.9,71.74,71.9,14501.0,62.574,62.6961,62.5566,62.6961,14501.0
2019-03-28 11:50:00,71.91,71.92,71.76,71.88,24704.0,62.7048,62.7135,62.574,62.6787,24704.0
2019-03-28 12:00:00,71.87,71.92,71.82,71.84,11866.0,62.6699,62.7135,62.6263,62.6438,11866.0
2019-03-28 12:10:00,71.82,71.85,71.8,71.85,24192.0,62.6263,62.6525,62.6089,62.6525,24192.0
2019-03-28 12:20:00,71.86,72.03,71.86,72.03,40371.0,62.6612,62.8095,62.6612,62.8095,40371.0
2019-03-28 12:30:00,72.04,72.07,71.99,72.0,82629.0,62.8182,62.8443,62.7746,62.7833,82629.0
2019-03-28 12:40:00,72.0,72.01,71.89,71.95,18890.0,62.7833,62.792,62.6874,62.7397,18890.0
2019-03-28 12:50:00,71.97,72.08,71.96,72.05,9311.0,62.7571,62.8531,62.7484,62.8269,9311.0
2019-03-28 13:00:00,72.05,72.12,72.02,72.09,13989.0,62.8269,62.8879,62.8007,62.8618,13989.0
2019-03-28 13:10:00,72.08,72.11,72.06,72.08,19540.0,62.8531,62.8792,62.8356,62.8531,19540.0
2019-03-28 13:20:00,72.08,72.12,72.04,72.08,49640.0,62.8531,62.8879,62.8182,62.8531,49640.0
2019-03-28 13:30:00,72.08,72.1,71.99,71.99,10246.0,62.8531,62.8705,62.7746,62.7746,10246.0
2019-03-28 13:40:00,71.99,72.14,71.97,72.13,17826.0,62.7746,62.9054,62.7571,62.8967,17826.0
2019-03-28 13:50:00,72.13,72.17,72.11,72.14,9701.0,62.8967,62.9315,62.8792,62.9054,9701.0
2019-03-28 14:00:00,72.16,72.18,72.1,72.1,25460.0,62.9228,62.9403,62.8705,62.8705,25460.0
2019-03-28 14:10:00,72.11,72.26,72.1,72.21,17315.0,62.8792,63.01,62.8705,62.9664,17315.0
2019-03-28 14:20:00,72.21,72.24,72.15,72.23,20714.0,62.9664,62.9926,62.9141,62.9839,20714.0
2019-03-28 14:30:00,72.24,72.27,72.22,72.25,25721.0,62.9926,63.0187,62.9751,63.0013,25721.0
2019-03-28 14:40:00,72.26,72.27,72.21,72.21,7646.0,63.01,63.0187,62.9664,62.9664,7646.0
2019-03-28 14:50:00,72.22,72.22,72.15,72.2,17088.0,62.9751,62.9751,62.9141,62.9577,17088.0
2019-03-28 15:00:00,72.21,72.29,72.18,72.26,23983.0,62.9664,63.0362,62.9403,63.01,23983.0
2019-03-28 15:10:00,72.26,72.34,72.26,72.31,21612.0,63.01,63.0798,63.01,63.0536,21612.0
2019-03-28 15:20:00,72.31,72.34,72.28,72.3,23006.0,63.0536,63.0798,63.0275,63.0449,23006.0
2019-03-28 15:30:00,72.3,72.41,72.29,72.4,42480.0,63.0449,63.1408,63.0362,63.1321,42480.0
2019-03-28 15:40:00,72.4,72.44,72.31,72.32,51089.0,63.1321,63.167,63.0536,63.0623,51089.0
2019-03-28 15:50:00,72.31,72.45,72.31,72.43,153175.0,63.0536,63.1757,63.0536,63.1583,153175.0
2019-03-29 09:30:00,72.88,72.91,72.42,72.43,67630.0,63.5506,63.5768,63.1495,63.1583,67630.0
2019-03-29 09:40:00,72.43,72.53,72.35,72.47,19631.0,63.1583,63.2455,63.0885,63.1931,19631.0
2019-03-29 09:50:00,72.46,72.55,72.43,72.51,37322.0,63.1844,63.2629,63.1583,63.228,37322.0
2019-03-29 10:00:00,72.53,72.59,72.4,72.58,37735.0,63.2455,63.2978,63.1321,63.2891,37735.0
2019-03-29 10:10:00,72.58,72.61,72.49,72.51,17081.0,63.2891,63.3152,63.2106,63.228,17081.0
2019-03-29 10:20:00,72.51,72.52,72.43,72.52,21837.0,63.228,63.2367,63.1583,63.2367,21837.0
2019-03-29 10:30:00,72.52,72.56,72.48,72.52,30579.0,63.2367,63.2716,63.2019,63.2367,30579.0
2019-03-29 10:40:00,72.52,72.53,72.37,72.39,24767.0,63.2367,63.2455,63.1059,63.1234,24767.0
2019-03-29 10:50:00,72.39,72.44,72.32,72.42,28787.0,63.1234,63.167,63.0623,63.1495,28787.0
2019-03-29 11:00:00,72.43,72.54,72.42,72.5,60666.0,63.1583,63.2542,63.1495,63.2193,60666.0
2019-03-29 11:10:00,72.49,72.5,72.42,72.47,45788.0,63.2106,63.2193,63.1495,63.1931,45788.0
2019-03-29 11:20:00,72.47,72.47,72.39,72.43,38489.0,63.1931,63.1931,63.1234,63.1583,38489.0
2019-03-29 11:30:00,72.43,72.47,72.41,72.47,71917.0,63.1583,63.1931,63.1408,63.1931,71917.0
2019-03-29 11:40:00,72.47,72.47,72.39,72.4,52719.0,63.1931,63.1931,63.1234,63.1321,52719.0
2019-03-29 11:50:00,72.4,72.43,72.38,72.39,22437.0,63.1321,63.1583,63.1147,63.1234,22437.0
2019-03-29 12:00:00,72.4,72.4,72.25,72.3,27022.0,63.1321,63.1321,63.0013,63.0449,27022.0
2019-03-29 12:10:00,72.3,72.32,72.24,72.29,31864.0,63.0449,63.0623,62.9926,63.0362,31864.0
2019-03-29 12:20:00,72.3,72.35,72.28,72.33,26822.0,63.0449,63.0885,63.0275,63.0711,26822.0
2019-03-29 12:30:00,72.34,72.38,72.31,72.34,26368.0,63.0798,63.1147,63.0536,63.0798,26368.0
2019-03-29 12:40:00,72.34,72.37,72.32,72.33,17067.0,63.0798,63.1059,63.0623,63.0711,17067.0
2019-03-29 12:50:00,72.34,72.36,72.3,72.3,37354.0,63.0798,63.0972,63.0449,63.0449,37354.0
2019-03-29 13:00:00,72.3,72.32,72.2,72.23,27488.0,63.0449,63.0623,62.9577,62.9839,27488.0
2019-03-29 13:10:00,72.23,72.29,72.18,72.22,23455.0,62.9839,63.0362,62.9403,62.9751,23455.0
2019-03-29 13:20:00,72.21,72.25,72.15,72.25,33046.0,62.9664,63.0013,62.9141,63.0013,33046.0
2019-03-29 13:30:00,72.24,72.25,72.16,72.2,26751.0,62.9926,63.0013,62.9228,62.9577,26751.0
2019-03-29 13:40:00,72.21,72.24,72.18,72.22,37152.0,62.9664,62.9926,62.9403,62.9751,37152.0
2019-03-29 13:50:00,72.22,72.24,72.17,72.19,22321.0,62.9751,62.9926,62.9315,62.949,22321.0
2019-03-29 14:00:00,72.18,72.24,72.17,72.22,43974.0,62.9403,62.9926,62.9315,62.9751,43974.0
2019-03-29 14:10:00,72.22,72.23,72.17,72.17,49445.0,62.9751,62.9839,62.9315,62.9315,49445.0
2019-03-29 14:20:00,72.18,72.23,72.15,72.22,45374.0,62.9403,62.9839,62.9141,62.9751,45374.0
2019-03-29 14:30:00,72.22,72.24,72.19,72.2,34080.0,62.9751,62.9926,62.949,62.9577,34080.0
2019-03-29 14:40:00,72.2,72.24,72.15,72.23,48344.0,62.9577,62.9926,62.9141,62.9839,48344.0
2019-03-29 14:50:00,72.23,72.39,72.22,72.37,54064.0,62.9839,63.1234,62.9751,63.1059,54064.0
2019-03-29 15:00:00,72.37,72.42,72.33,72.36,41515.0,63.1059,63.1495,63.0711,63.0972,41515.0
2019-03-29 15:10:00,72.36,72.37,72.19,72.22,51810.0,63.0972,63.1059,62.949,62.9751,51810.0
2019-03-29 15:20:00,72.23,72.23,72.12,72.17,78000.0,62.9839,62.9839,62.8879,62.9315,78000.0
2019-03-29 15:30:00,72.17,72.17,72.08,72.15,116112.0,62.9315,62.9315,62.8531,62.9141,116112.0
2019-03-29 15:40:00,72.15,72.2,72.09,72.11,160420.0,62.9141,62.9577,62.8618,62.8792,160420.0
2019-03-29 15:50:00,72.12,72.13,72.02,72.09,725271.0,62.8879,62.8967,62.8007,62.8618,725271.0
2019-04-01 09:30:00,72.65,72.88,72.39,72.73,101817.0,63.3501,63.5506,63.1234,63.4199,101817.0
2019-04-01 09:40:00,72.73,72.8,72.48,72.56,105685.0,63.4199,63.4809,63.2019,63.2716,105685.0
2019-04-01 09:50:00,72.57,72.62,72.47,72.47,66098.0,63.2803,63.3239,63.1931,63.1931,66098.0
2019-04-01 10:00:00,72.48,72.78,72.48,72.77,53003.0,63.2019,63.4635,63.2019,63.4547,53003.0
2019-04-01 10:10:00,72.77,72.88,72.76,72.86,33450.0,63.4547,63.5506,63.446,63.5332,33450.0
2019-04-01 10:20:00,72.87,72.88,72.73,72.73,40226.0,63.5419,63.5506,63.4199,63.4199,40226.0
2019-04-01 10:30:00,72.73,72.77,72.68,72.75,53131.0,63.4199,63.4547,63.3763,63.4373,53131.0
2019-04-01 10:40:00,72.76,72.78,72.64,72.67,26518.0,63.446,63.4635,63.3414,63.3675,26518.0
2019-04-01 10:50:00,72.66,72.67,72.61,72.65,18964.0,63.3588,63.3675,63.3152,63.3501,18964.0
2019-04-01 11:00:00,72.65,72.67,72.53,72.54,29006.0,63.3501,63.3675,63.2455,63.2542,29006.0
2019-04-01 11:10:00,72.55,72.62,72.52,72.59,26250.0,63.2629,63.3239,63.2367,63.2978,26250.0
2019-04-01 11:20:00,72.59,72.6,72.45,72.46,25689.0,63.2978,63.3065,63.1757,63.1844,25689.0
2019-04-01 11:30:00,72.45,72.56,72.41,72.52,39866.0,63.1757,63.2716,63.1408,63.2367,39866.0
2019-04-01 11:40:00,72.53,72.55,72.5,72.53,23904.0,63.2455,63.2629,63.2193,63.2455,23904.0
2019-04-01 11:50:00,72.54,72.56,72.45,72.46,23620.0,63.2542,63.2716,63.1757,63.1844,23620.0
2019-04-01 12:00:00,72.47,72.49,72.4,72.48,31013.0,63.1931,63.2106,63.1321,63.2019,31013.0
2019-04-01 12:10:00,72.47,72.54,72.41,72.53,39653.0,63.1931,63.2542,63.1408,63.2455,39653.0
2019-04-01 12:20:00,72.53,72.6,72.51,72.53,29371.0,63.2455,63.3065,63.228,63.2455,29371.0
2019-04-01 12:30:00,72.54,72.54,72.46,72.5,28344.0,63.2542,63.2542,63.1844,63.2193,28344.0
2019-04-01 12:40:00,72.51,72.55,72.48,72.52,28905.0,63.228,63.2629,63.2019,63.2367,28905.0
2019-04-01 12:50:00,72.52,72.71,72.52,72.71,25006.0,63.2367,63.4024,63.2367,63.4024,25006.0
2019-04-01 13:00:00,72.72,72.8,72.69,72.8,25523.0,63.4111,63.4809,63.385,63.4809,25523.0
2019-04-01 13:10:00,72.8,72.87,72.79,72.83,28126.0,63.4809,63.5419,63.4722,63.507,28126.0
2019-04-01 13:20:00,72.83,72.85,72.81,72.81,16464.0,63.507,63.5245,63.4896,63.4896,16464.0
2019-04-01 13:30:00,72.81,72.9,72.79,72.9,39074.0,63.4896,63.5681,63.4722,63.5681,39074.0
2019-04-01 13:40:00,72.89,72.93,72.86,72.89,21278.0,63.5594,63.5942,63.5332,63.5594,21278.0
2019-04-01 13:50:00,72.9,72.92,72.86,72.91,17845.0,63.5681,63.5855,63.5332,63.5768,17845.0
2019-04-01 14:00:00,72.9,72.99,72.88,72.98,25913.0,63.5681,63.6466,63.5506,63.6378,25913.0
2019-04-01 14:10:00,72.99,73.05,72.95,72.99,37497.0,63.6466,63.6989,63.6117,63.6466,37497.0
2019-04-01 14:20:00,72.98,72.99,72.9,72.9,16204.0,63.6378,63.6466,63.5681,63.5681,16204.0
2019-04-01 14:30:00,72.9,72.92,72.88,72.92,16806.0,63.5681,63.5855,63.5506,63.5855,16806.0
2019-04-01 14:40:00,72.91,72.93,72.81,72.82,34866.0,63.5768,63.5942,63.4896,63.4983,34866.0
2019-04-01 14:50:00,72.82,72.86,72.79,72.81,22865.0,63.4983,63.5332,63.4722,63.4896,22865.0
2019-04-01 15:00:00,72.8,72.8,72.71,72.72,24534.0,63.4809,63.4809,63.4024,63.4111,24534.0
2019-04-01 15:10:00,72.72,72.83,72.71,72.82,29246.0,63.4111,63.507,63.4024,63.4983,29246.0
2019-04-01 15:20:00,72.82,72.83,72.76,72.83,27360.0,63.4983,63.507,63.446,63.507,27360.0
2019-04-01 15:30:00,72.83,72.83,72.77,72.79,58684.0,63.507,63.507,63.4547,63.4722,58684.0
2019-04-01 15:40:00,72.79,72.79,72.72,72.75,83913.0,63.4722,63.4722,63.4111,63.4373,83913.0
2019-04-01 15:50:00,72.74,72.85,72.72,72.76,258787.0,63.4286,63.5245,63.4111,63.446,258787.0
2019-04-02 09:30:00,72.77,72.91,72.68,72.68,28718.0,63.4547,63.5768,63.3763,63.3763,28718.0
2019-04-02 09:40:00,72.69,72.83,72.66,72.79,27140.0,63.385,63.507,63.3588,63.4722,27140.0
2019-04-02 09:50:00,72.79,72.8,72.67,72.77,27119.0,63.4722,63.4809,63.3675,63.4547,27119.0
2019-04-02 10:00:00,72.76,72.76,72.56,72.6,44476.0,63.446,63.446,63.2716,63.3065,44476.0
2019-04-02 10:10:00,72.61,72.66,72.58,72.63,23550.0,63.3152,63.3588,63.2891,63.3327,23550.0
2019-04-02 10:20:00,72.63,72.66,72.56,72.63,21252.0,63.3327,63.3588,63.2716,63.3327,21252.0
2019-04-02 10:30:00,72.63,72.68,72.58,72.64,26219.0,63.3327,63.3763,63.2891,63.3414,26219.0
2019-04-02 10:40:00,72.64,72.69,72.61,72.64,21634.0,63.3414,63.385,63.3152,63.3414,21634.0
2019-04-02 10:50:00,72.63,72.64,72.55,72.56,23158.0,63.3327,63.3414,63.2629,63.2716,23158.0
2019-04-02 11:00:00,72.56,72.56,72.44,72.48,30623.0,63.2716,63.2716,63.167,63.2019,30623.0
2019-04-02 11:10:00,72.48,72.5,72.44,72.48,15365.0,63.2019,63.2193,63.167,63.2019,15365.0
2019-04-02 11:20:00,72.48,72.48,72.4,72.44,42453.0,63.2019,63.2019,63.1321,63.167,42453.0
2019-04-02 11:30:00,72.45,72.46,72.37,72.37,11831.0,63.1757,63.1844,63.1059,63.1059,11831.0
2019-04-02 11:40:00,72.38,72.53,72.38,72.53,11365.0,63.1147,63.2455,63.1147,63.2455,11365.0
2019-04-02 11:50:00,72.54,72.61,72.54,72.56,12962.0,63.2542,63.3152,63.2542,63.2716,12962.0
2019-04-02 12:00:00,72.57,72.66,72.55,72.65,10417.0,63.2803,63.3588,63.2629,63.3501,10417.0
2019-04-02 12:10:00,72.63,72.63,72.59,72.62,9011.0,63.3327,63.3327,63.2978,63.3239,9011.0
2019-04-02 12:20:00,72.63,72.63,72.54,72.58,9591.0,63.3327,63.3327,63.2542,63.2891,9591.0
2019-04-02 12:30:00,72.59,72.62,72.54,72.55,21408.0,63.2978,63.3239,63.2542,63.2629,21408.0
2019-04-02 12:40:00,72.55,72.55,72.49,72.54,13404.0,63.2629,63.2629,63.2106,63.2542,13404.0
2019-04-02 12:50:00,72.53,72.56,72.51,72.55,11584.0,63.2455,63.2716,63.228,63.2629,11584.0
2019-04-02 13:00:00,72.55,72.59,72.52,72.58,12499.0,63.2629,63.2978,63.2367,63.2891,12499.0
2019-04-02 13:10:00,72.57,72.57,72.51,72.51,9974.0,63.2803,63.2803,63.228,63.228,9974.0
2019-04-02 13:20:00,72.52,72.6,72.51,72.58,13201.0,63.2367,63.3065,63.228,63.2891,13201.0
2019-04-02 13:30:00,72.57,72.61,72.53,72.59,10469.0,63.2803,63.3152,63.2455,63.2978,10469.0
2019-04-02 13:40:00,72.6,72.6,72.52,72.52,8552.0,63.3065,63.3065,63.2367,63.2367,8552.0
2019-04-02 13:50:00,72.53,72.6,72.52,72.56,12627.0,63.2455,63.3065,63.2367,63.2716,12627.0
2019-04-02 14:00:00,72.56,72.64,72.55,72.62,22390.0,63.2716,63.3414,63.2629,63.3239,22390.0
2019-04-02 14:10:00,72.62,72.67,72.62,72.65,15630.0,63.3239,63.3675,63.3239,63.3501,15630.0
2019-04-02 14:20:00,72.67,72.76,72.67,72.73,15551.0,63.3675,63.446,63.3675,63.4199,15551.0
2019-04-02 14:30:00,72.73,72.73,72.68,72.7,16281.0,63.4199,63.4199,63.3763,63.3937,16281.0
2019-04-02 14:40:00,72.69,72.69,72.63,72.63,11304.0,63.385,63.385,63.3327,63.3327,11304.0
2019-04-02 14:50:00,72.64,72.72,72.62,72.7,14846.0,63.3414,63.4111,63.3239,63.3937,14846.0
2019-04-02 15:00:00,72.7,72.71,72.67,72.68,10435.0,63.3937,63.4024,63.3675,63.3763,10435.0
2019-04-02 15:10:00,72.69,72.74,72.67,72.73,24046.0,63.385,63.4286,63.3675,63.4199,24046.0
2019-04-02 15:20:00,72.73,72.89,72.73,72.87,36268.0,63.4199,63.5594,63.4199,63.5419,36268.0
2019-04-02 15:30:00,72.87,72.9,72.81,72.88,49482.0,63.5419,63.5681,63.4896,63.5506,49482.0
2019-04-02 15:40:00,72.88,72.92,72.84,72.85,65671.0,63.5506,63.5855,63.5158,63.5245,65671.0
2019-04-02 15:50:00,72.85,72.87,72.7,72.71,236992.0,63.5245,63.5419,63.3937,63.4024,236992.0
2019-04-03 09:30:00,72.98,73.09,72.35,72.35,64518.0,63.6378,63.7338,63.0885,63.0885,64518.0
2019-04-03 09:40:00,72.33,72.43,72.27,72.33,78637.0,63.0711,63.1583,63.0187,63.0711,78637.0
2019-04-03 09:50:00,72.32,72.33,72.08,72.08,48701.0,63.0623,63.0711,62.8531,62.8531,48701.0
2019-04-03 10:00:00,72.07,72.14,71.99,72.14,80083.0,62.8443,62.9054,62.7746,62.9054,80083.0
2019-04-03 10:10:00,72.13,72.16,72.07,72.13,24443.0,62.8967,62.9228,62.8443,62.8967,24443.0
2019-04-03 10:20:00,72.14,72.21,72.11,72.19,42739.0,62.9054,62.9664,62.8792,62.949,42739.0
2019-04-03 10:30:00,72.19,72.31,72.17,72.31,82324.0,62.949,63.0536,62.9315,63.0536,82324.0
2019-04-03 10:40:00,72.31,72.4,72.31,72.38,25924.0,63.0536,63.1321,63.0536,63.1147,25924.0
2019-04-03 10:50:00,72.38,72.5,72.38,72.43,24473.0,63.1147,63.2193,63.1147,63.1583,24473.0
2019-04-03 11:00:00,72.43,72.53,72.41,72.47,23640.0,63.1583,63.2455,63.1408,63.1931,23640.0
2019-04-03 11:10:00,72.48,72.49,72.4,72.45,45009.0,63.2019,63.2106,63.1321,63.1757,45009.0
2019-04-03 11:20:00,72.45,72.5,72.35,72.5,55964.0,63.1757,63.2193,63.0885,63.2193,55964.0
2019-04-03 11:30:00,72.49,72.55,72.45,72.51,25661.0,63.2106,63.2629,63.1757,63.228,25661.0
2019-04-03 11:40:00,72.51,72.68,72.5,72.57,68245.0,63.228,63.3763,63.2193,63.2803,68245.0
2019-04-03 11:50:00,72.57,72.59,72.51,72.55,17811.0,63.2803,63.2978,63.228,63.2629,17811.0
2019-04-03 12:00:00,72.54,72.55,72.48,72.53,12532.0,63.2542,63.2629,63.2019,63.2455,12532.0
2019-04-03 12:10:00,72.53,72.63,72.53,72.63,11330.0,63.2455,63.3327,63.2455,63.3327,11330.0
2019-04-03 12:20:00,72.63,72.7,72.6,72.67,12554.0,63.3327,63.3937,63.3065,63.3675,12554.0
2019-04-03 12:30:00,72.67,72.74,72.66,72.69,12211.0,63.3675,63.4286,63.3588,63.385,12211.0
2019-04-03 12:40:00,72.68,72.8,72.68,72.79,21277.0,63.3763,63.4809,63.3763,63.4722,21277.0
2019-04-03 12:50:00,72.79,72.8,72.71,72.73,23635.0,63.4722,63.4809,63.4024,63.4199,23635.0
2019-04-03 13:00:00,72.73,72.77,72.69,72.72,33558.0,63.4199,63.4547,63.385,63.4111,33558.0
2019-04-03 13:10:00,72.73,72.79,72.69,72.78,21487.0,63.4199,63.4722,63.385,63.4635,21487.0
2019-04-03 13:20:00,72.78,72.86,72.73,72.85,38745.0,63.4635,63.5332,63.4199,63.5245,38745.0
2019-04-03 13:30:00,72.84,72.85,72.78,72.78,11502.0,63.5158,63.5245,63.4635,63.4635,11502.0
2019-04-03 13:40:00,72.77,72.77,72.67,72.67,25174.0,63.4547,63.4547,63.3675,63.3675,25174.0
2019-04-03 13:50:00,72.67,72.68,72.58,72.62,35033.0,63.3675,63.3763,63.2891,63.3239,35033.0
2019-04-03 14:00:00,72.61,72.68,72.57,72.65,37807.0,63.3152,63.3763,63.2803,63.3501,37807.0
2019-04-03 14:10:00,72.65,72.65,72.6,72.63,15207.0,63.3501,63.3501,63.3065,63.3327,15207.0
2019-04-03 14:20:00,72.64,72.73,72.64,72.65,297539.0,63.3414,63.4199,63.3414,63.3501,297539.0
2019-04-03 14:30:00,72.64,72.65,72.45,72.45,18168.0,63.3414,63.3501,63.1757,63.1757,18168.0
2019-04-03 14:40:00,72.45,72.47,72.39,72.43,17253.0,63.1757,63.1931,63.1234,63.1583,17253.0
2019-04-03 14:50:00,72.44,72.47,72.39,72.42,28246.0,63.167,63.1931,63.1234,63.1495,28246.0
2019-04-03 15:00:00,72.41,72.5,72.38,72.4,28193.0,63.1408,63.2193,63.1147,63.1321,28193.0
2019-04-03 15:10:00,72.4,72.77,72.39,72.75,261529.0,63.1321,63.4547,63.1234,63.4373,261529.0
2019-04-03 15:20:00,72.75,72.9,72.7,72.81,261657.0,63.4373,63.5681,63.3937,63.4896,261657.0
2019-04-03 15:30:00,72.8,72.84,72.68,72.81,41997.0,63.4809,63.5158,63.3763,63.4896,41997.0
2019-04-03 15:40:00,72.82,72.98,72.81,72.98,67949.0,63.4983,63.6378,63.4896,63.6378,67949.0
2019-04-03 15:50:00,72.99,73.13,72.97,73.01,204647.0,63.6466,63.7686,63.6291,63.664,204647.0
2019-04-04 09:30:00,73.11,73.12,72.71,72.9,47029.0,63.8391,63.8478,63.4898,63.6557,47029.0
2019-04-04 09:40:00,72.89,72.89,72.68,72.84,18493.0,63.647,63.647,63.4636,63.6033,18493.0
2019-04-04 09:50:00,72.86,72.92,72.75,72.91,21852.0,63.6208,63.6732,63.5248,63.6645,21852.0
2019-04-04 10:00:00,72.93,72.98,72.84,72.86,29277.0,63.6819,63.7256,63.6033,63.6208,29277.0
2019-04-04 10:10:00,72.85,73.02,72.84,72.98,22578.0,63.6121,63.7605,63.6033,63.7256,22578.0
2019-04-04 10:20:00,72.99,73.03,72.93,72.94,14570.0,63.7343,63.7692,63.6819,63.6907,14570.0
2019-04-04 10:30:00,72.94,72.95,72.87,72.9,26507.0,63.6907,63.6994,63.6295,63.6557,26507.0
2019-04-04 10:40:00,72.9,72.93,72.83,72.93,16554.0,63.6557,63.6819,63.5946,63.6819,16554.0
2019-04-04 10:50:00,72.92,73.01,72.89,72.95,25931.0,63.6732,63.7518,63.647,63.6994,25931.0
2019-04-04 11:00:00,72.96,73.05,72.93,73.04,13474.0,63.7081,63.7867,63.6819,63.778,13474.0
2019-04-04 11:10:00,73.04,73.04,72.89,72.9,15766.0,63.778,63.778,63.647,63.6557,15766.0
2019-04-04 11:20:00,72.88,72.91,72.83,72.89,18401.0,63.6383,63.6645,63.5946,63.647,18401.0
2019-04-04 11:30:00,72.89,72.91,72.8,72.85,21008.0,63.647,63.6645,63.5684,63.6121,21008.0
2019-04-04 11:40:00,72.85,72.86,72.71,72.71,9923.0,63.6121,63.6208,63.4898,63.4898,9923.0
2019-04-04 11:50:00,72.7,72.7,72.59,72.59,10738.0,63.4811,63.4811,63.385,63.385,10738.0
2019-04-04 12:00:00,72.59,72.63,72.54,72.54,14370.0,63.385,63.42,63.3414,63.3414,14370.0
2019-04-04 12:10:00,72.54,72.59,72.47,72.5,12468.0,63.3414,63.385,63.2803,63.3065,12468.0
2019-04-04 12:20:00,72.51,72.56,72.51,72.52,9229.0,63.3152,63.3588,63.3152,63.3239,9229.0
2019-04-04 12:30:00,72.51,72.68,72.5,72.59,30072.0,63.3152,63.4636,63.3065,63.385,30072.0
2019-04-04 12:40:00,72.58,72.59,72.48,72.55,7426.0,63.3763,63.385,63.289,63.3501,7426.0
2019-04-04 12:50:00,72.57,72.66,72.57,72.62,10789.0,63.3676,63.4462,63.3676,63.4112,10789.0
2019-04-04 13:00:00,72.63,72.66,72.61,72.63,8396.0,63.42,63.4462,63.4025,63.42,8396.0
2019-04-04 13:10:00,72.61,72.64,72.58,72.64,10830.0,63.4025,63.4287,63.3763,63.4287,10830.0
2019-04-04 13:20:00,72.65,72.69,72.63,72.67,10932.0,63.4374,63.4724,63.42,63.4549,10932.0
2019-04-04 13:30:00,72.67,72.69,72.64,72.67,10337.0,63.4549,63.4724,63.4287,63.4549,10337.0
2019-04-04 13:40:00,72.67,72.7,72.64,72.64,10765.0,63.4549,63.4811,63.4287,63.4287,10765.0
2019-04-04 13:50:00,72.63,72.68,72.62,72.65,10127.0,63.42,63.4636,63.4112,63.4374,10127.0
2019-04-04 14:00:00,72.65,72.65,72.54,72.58,16298.0,63.4374,63.4374,63.3414,63.3763,16298.0
2019-04-04 14:10:00,72.58,72.63,72.58,72.61,6888.0,63.3763,63.42,63.3763,63.4025,6888.0
2019-04-04 14:20:00,72.6,72.63,72.55,72.56,10422.0,63.3938,63.42,63.3501,63.3588,10422.0
2019-04-04 14:30:00,72.56,72.57,72.48,72.52,21172.0,63.3588,63.3676,63.289,63.3239,21172.0
2019-04-04 14:40:00,72.51,72.61,72.51,72.59,18331.0,63.3152,63.4025,63.3152,63.385,18331.0
2019-04-04 14:50:00,72.6,72.61,72.51,72.51,22758.0,63.3938,63.4025,63.3152,63.3152,22758.0
2019-04-04 15:00:00,72.51,72.55,72.48,72.48,27778.0,63.3152,63.3501,63.289,63.289,27778.0
2019-04-04 15:10:00,72.48,72.53,72.47,72.52,39967.0,63.289,63.3327,63.2803,63.3239,39967.0
2019-04-04 15:20:00,72.52,72.52,72.45,72.5,30230.0,63.3239,63.3239,63.2628,63.3065,30230.0
2019-04-04 15:30:00,72.5,72.61,72.5,72.59,38714.0,63.3065,63.4025,63.3065,63.385,38714.0
2019-04-04 15:40:00,72.59,72.59,72.53,72.53,58565.0,63.385,63.385,63.3327,63.3327,58565.0
2019-04-04 15:50:00,72.54,72.61,72.51,72.53,176349.0,63.3414,63.4025,63.3152,63.3327,176349.0
2019-04-05 09:30:00,72.67,72.67,72.42,72.56,38599.0,63.4549,63.4549,63.2366,63.3588,38599.0
2019-04-05 09:40:00,72.56,72.83,72.55,72.83,65494.0,63.3588,63.5946,63.3501,63.5946,65494.0
2019-04-05 09:50:00,72.82,73.06,72.81,73.06,56684.0,63.5859,63.7954,63.5771,63.7954,56684.0
2019-04-05 10:00:00,73.06,73.06,72.9,72.94,28778.0,63.7954,63.7954,63.6557,63.6907,28778.0
2019-04-05 10:10:00,72.95,72.97,72.86,72.87,37819.0,63.6994,63.7169,63.6208,63.6295,37819.0
2019-04-05 10:20:00,72.86,72.95,72.85,72.88,27067.0,63.6208,63.6994,63.6121,63.6383,27067.0
2019-04-05 10:30:00,72.87,72.92,72.87,72.9,31285.0,63.6295,63.6732,63.6295,63.6557,31285.0
2019-04-05 10:40:00,72.91,72.91,72.73,72.73,28287.0,63.6645,63.6645,63.5073,63.5073,28287.0
2019-04-05 10:50:00,72.73,72.79,72.72,72.75,11598.0,63.5073,63.5597,63.4986,63.5248,11598.0
2019-04-05 11:00:00,72.75,72.82,72.72,72.75,10974.0,63.5248,63.5859,63.4986,63.5248,10974.0
2019-04-05 11:10:00,72.75,72.78,72.7,72.7,17080.0,63.5248,63.5509,63.4811,63.4811,17080.0
2019-04-05 11:20:00,72.71,72.74,72.68,72.73,35149.0,63.4898,63.516,63.4636,63.5073,35149.0
2019-04-05 11:30:00,72.72,72.72,72.62,72.67,9845.0,63.4986,63.4986,63.4112,63.4549,9845.0
2019-04-05 11:40:00,72.65,72.69,72.58,72.61,10268.0,63.4374,63.4724,63.3763,63.4025,10268.0
2019-04-05 11:50:00,72.62,72.67,72.6,72.63,11410.0,63.4112,63.4549,63.3938,63.42,11410.0
2019-04-05 12:00:00,72.64,72.72,72.64,72.68,13797.0,63.4287,63.4986,63.4287,63.4636,13797.0
2019-04-05 12:10:00,72.68,72.69,72.63,72.64,14504.0,63.4636,63.4724,63.42,63.4287,14504.0
2019-04-05 12:20:00,72.65,72.68,72.63,72.67,15434.0,63.4374,63.4636,63.42,63.4549,15434.0
2019-04-05 12:30:00,72.67,72.69,72.6,72.6,14316.0,63.4549,63.4724,63.3938,63.3938,14316.0
2019-04-05 12:40:00,72.6,72.61,72.56,72.57,8635.0,63.3938,63.4025,63.3588,63.3676,8635.0
2019-04-05 12:50:00,72.58,72.58,72.54,72.55,13545.0,63.3763,63.3763,63.3414,63.3501,13545.0
2019-04-05 13:00:00,72.56,72.59,72.53,72.55,13355.0,63.3588,63.385,63.3327,63.3501,13355.0
2019-04-05 13:10:00,72.55,72.6,72.54,72.59,13807.0,63.3501,63.3938,63.3414,63.385,13807.0
2019-04-05 13:20:00,72.58,72.58,72.5,72.55,11565.0,63.3763,63.3763,63.3065,63.3501,11565.0
2019-04-05 13:30:00,72.54,72.56,72.5,72.51,17770.0,63.3414,63.3588,63.3065,63.3152,17770.0
2019-04-05 13:40:00,72.51,72.53,72.48,72.51,10869.0,63.3152,63.3327,63.289,63.3152,10869.0
2019-04-05 13:50:00,72.51,72.53,72.48,72.51,10847.0,63.3152,63.3327,63.289,63.3152,10847.0
2019-04-05 14:00:00,72.51,72.52,72.47,72.51,19472.0,63.3152,63.3239,63.2803,63.3152,19472.0
2019-04-05 14:10:00,72.51,72.52,72.46,72.47,15811.0,63.3152,63.3239,63.2715,63.2803,15811.0
2019-04-05 14:20:00,72.47,72.47,72.38,72.42,24426.0,63.2803,63.2803,63.2017,63.2366,24426.0
2019-04-05 14:30:00,72.42,72.45,72.4,72.45,17449.0,63.2366,63.2628,63.2191,63.2628,17449.0
2019-04-05 14:40:00,72.45,72.48,72.41,72.48,26635.0,63.2628,63.289,63.2279,63.289,26635.0
2019-04-05 14:50:00,72.48,72.49,72.43,72.47,24245.0,63.289,63.2977,63.2453,63.2803,24245.0
2019-04-05 15:00:00,72.47,72.55,72.46,72.47,19848.0,63.2803,63.3501,63.2715,63.2803,19848.0
2019-04-05 15:10:00,72.46,72.47,72.41,72.42,21500.0,63.2715,63.2803,63.2279,63.2366,21500.0
2019-04-05 15:20:00,72.43,72.56,72.43,72.52,35049.0,63.2453,63.3588,63.2453,63.3239,35049.0
2019-04-05 15:30:00,72.51,72.6,72.5,72.56,40467.0,63.3152,63.3938,63.3065,63.3588,40467.0
2019-04-05 15:40:00,72.57,72.58,72.51,72.52,43537.0,63.3676,63.3763,63.3152,63.3239,43537.0
2019-04-05 15:50:00,72.52,72.74,72.49,72.7,182044.0,63.3239,63.516,63.2977,63.4811,182044.0
2019-04-08 09:30:00,72.39,72.54,72.08,72.12,42473.0,63.2104,63.3414,62.9397,62.9746,42473.0
2019-04-08 09:40:00,72.12,72.12,71.81,72.02,61602.0,62.9746,62.9746,62.704,62.8873,61602.0
2019-04-08 09:50:00,72.03,72.26,72.0,72.25,42181.0,62.8961,63.0969,62.8699,63.0882,42181.0
2019-04-08 10:00:00,72.26,72.26,72.09,72.16,48942.0,63.0969,63.0969,62.9484,63.0096,48942.0
2019-04-08 10:10:00,72.17,72.17,72.07,72.1,42882.0,63.0183,63.0183,62.931,62.9572,42882.0
2019-04-08 10:20:00,72.11,72.11,72.0,72.03,50644.0,62.9659,62.9659,62.8699,62.8961,50644.0
2019-04-08 10:30:00,72.04,72.09,72.01,72.05,35609.0,62.9048,62.9484,62.8786,62.9135,35609.0
2019-04-08 10:40:00,72.05,72.15,72.03,72.12,45367.0,62.9135,63.0008,62.8961,62.9746,45367.0
2019-04-08 10:50:00,72.12,72.13,71.9,71.9,28258.0,62.9746,62.9834,62.7825,62.7825,28258.0
2019-04-08 11:00:00,71.9,71.9,71.79,71.8,27541.0,62.7825,62.7825,62.6865,62.6952,27541.0
2019-04-08 11:10:00,71.8,71.84,71.69,71.71,33967.0,62.6952,62.7301,62.5992,62.6166,33967.0
2019-04-08 11:20:00,71.69,71.69,71.51,71.53,56414.0,62.5992,62.5992,62.442,62.4595,56414.0
2019-04-08 11:30:00,71.54,71.65,71.5,71.55,43340.0,62.4682,62.5642,62.4333,62.4769,43340.0
2019-04-08 11:40:00,71.56,71.65,71.53,71.64,43615.0,62.4857,62.5642,62.4595,62.5555,43615.0
2019-04-08 11:50:00,71.63,71.63,71.45,71.53,28273.0,62.5468,62.5468,62.3896,62.4595,28273.0
2019-04-08 12:00:00,71.52,71.56,71.46,71.48,26685.0,62.4507,62.4857,62.3983,62.4158,26685.0
2019-04-08 12:10:00,71.48,71.58,71.48,71.53,9029.0,62.4158,62.5031,62.4158,62.4595,9029.0
2019-04-08 12:20:00,71.52,71.53,71.48,71.53,12145.0,62.4507,62.4595,62.4158,62.4595,12145.0
2019-04-08 12:30:00,71.54,71.59,71.52,71.59,8277.0,62.4682,62.5119,62.4507,62.5119,8277.0
2019-04-08 12:40:00,71.6,71.6,71.5,71.54,21500.0,62.5206,62.5206,62.4333,62.4682,21500.0
2019-04-08 12:50:00,71.54,71.61,71.53,71.59,20609.0,62.4682,62.5293,62.4595,62.5119,20609.0
2019-04-08 13:00:00,71.59,71.61,71.52,71.61,19343.0,62.5119,62.5293,62.4507,62.5293,19343.0
2019-04-08 13:10:00,71.61,71.66,71.59,71.66,26427.0,62.5293,62.573,62.5119,62.573,26427.0
2019-04-08 13:20:00,71.66,71.68,71.61,71.63,11750.0,62.573,62.5904,62.5293,62.5468,11750.0
2019-04-08 13:30:00,71.63,71.68,71.61,71.66,18965.0,62.5468,62.5904,62.5293,62.573,18965.0
2019-04-08 13:40:00,71.65,71.65,71.58,71.59,16537.0,62.5642,62.5642,62.5031,62.5119,16537.0
2019-04-08 13:50:00,71.59,71.62,71.56,71.61,9145.0,62.5119,62.538,62.4857,62.5293,9145.0
2019-04-08 14:00:00,71.61,71.67,71.59,71.65,20493.0,62.5293,62.5817,62.5119,62.5642,20493.0
2019-04-08 14:10:00,71.65,71.72,71.61,71.72,23833.0,62.5642,62.6254,62.5293,62.6254,23833.0
2019-04-08 14:20:00,71.72,71.76,71.7,71.71,16238.0,62.6254,62.6603,62.6079,62.6166,16238.0
2019-04-08 14:30:00,71.72,71.84,71.71,71.8,44030.0,62.6254,62.7301,62.6166,62.6952,44030.0
2019-04-08 14:40:00,71.79,71.8,71.72,71.76,19988.0,62.6865,62.6952,62.6254,62.6603,19988.0
2019-04-08 14:50:00,71.76,71.79,71.71,71.76,30695.0,62.6603,62.6865,62.6166,62.6603,30695.0
2019-04-08 15:00:00,71.76,71.79,71.7,71.72,45072.0,62.6603,62.6865,62.6079,62.6254,45072.0
2019-04-08 15:10:00,71.72,71.75,71.71,71.75,25345.0,62.6254,62.6516,62.6166,62.6516,25345.0
2019-04-08 15:20:00,71.75,71.81,71.72,71.75,82257.0,62.6516,62.704,62.6254,62.6516,82257.0
2019-04-08 15:30:00,71.75,71.9,71.74,71.85,50522.0,62.6516,62.7825,62.6428,62.7389,50522.0
2019-04-08 15:40:00,71.85,71.93,71.85,71.92,53942.0,62.7389,62.8087,62.7389,62.8,53942.0
2019-04-08 15:50:00,71.92,72.08,71.91,72.01,232501.0,62.8,62.9397,62.7913,62.8786,232501.0
2019-04-09 09:30:00,71.63,71.97,71.59,71.95,54868.0,62.5468,62.8437,62.5119,62.8262,54868.0
2019-04-09 09:40:00,71.94,71.95,71.73,71.79,34939.0,62.8175,62.8262,62.6341,62.6865,34939.0
2019-04-09 09:50:00,71.77,71.86,71.74,71.82,37423.0,62.669,62.7476,62.6428,62.7127,37423.0
2019-04-09 10:00:00,71.84,71.85,71.71,71.77,57190.0,62.7301,62.7389,62.6166,62.669,57190.0
2019-04-09 10:10:00,71.76,71.81,71.63,71.73,31382.0,62.6603,62.704,62.5468,62.6341,31382.0
2019-04-09 10:20:00,71.73,71.8,71.67,71.75,32916.0,62.6341,62.6952,62.5817,62.6516,32916.0
2019-04-09 10:30:00,71.75,71.87,71.75,71.82,39669.0,62.6516,62.7563,62.6516,62.7127,39669.0
2019-04-09 10:40:00,71.83,71.83,71.55,71.55,31137.0,62.7214,62.7214,62.4769,62.4769,31137.0
2019-04-09 10:50:00,71.56,71.67,71.5,71.65,25170.0,62.4857,62.5817,62.4333,62.5642,25170.0
2019-04-09 11:00:00,71.68,71.74,71.62,71.67,30382.0,62.5904,62.6428,62.538,62.5817,30382.0
2019-04-09 11:10:00,71.68,71.75,71.67,71.71,26638.0,62.5904,62.6516,62.5817,62.6166,26638.0
2019-04-09 11:20:00,71.72,71.74,71.59,71.62,15050.0,62.6254,62.6428,62.5119,62.538,15050.0
2019-04-09 11:30:00,71.63,71.69,71.58,71.59,20902.0,62.5468,62.5992,62.5031,62.5119,20902.0
2019-04-09 11:40:00,71.57,71.61,71.5,71.57,17910.0,62.4944,62.5293,62.4333,62.4944,17910.0
2019-04-09 11:50:00,71.57,71.65,71.57,71.62,21299.0,62.4944,62.5642,62.4944,62.538,21299.0
2019-04-09 12:00:00,71.63,71.73,71.57,71.73,23550.0,62.5468,62.6341,62.4944,62.6341,23550.0
2019-04-09 12:10:00,71.72,71.78,71.71,71.75,25175.0,62.6254,62.6778,62.6166,62.6516,25175.0
2019-04-09 12:20:00,71.75,71.76,71.72,71.75,17735.0,62.6516,62.6603,62.6254,62.6516,17735.0
2019-04-09 12:30:00,71.75,71.82,71.75,71.76,18627.0,62.6516,62.7127,62.6516,62.6603,18627.0
2019-04-09 12:40:00,71.75,71.78,71.74,71.75,20628.0,62.6516,62.6778,62.6428,62.6516,20628.0
2019-04-09 12:50:00,71.76,71.84,71.75,71.83,11407.0,62.6603,62.7301,62.6516,62.7214,11407.0
2019-04-09 13:00:00,71.84,71.84,71.72,71.73,10352.0,62.7301,62.7301,62.6254,62.6341,10352.0
2019-04-09 13:10:00,71.74,71.79,71.73,71.75,15414.0,62.6428,62.6865,62.6341,62.6516,15414.0
2019-04-09 13:20:00,71.75,71.79,71.67,71.7,21654.0,62.6516,62.6865,62.5817,62.6079,21654.0
2019-04-09 13:30:00,71.72,71.8,71.71,71.8,13638.0,62.6254,62.6952,62.6166,62.6952,13638.0
2019-04-09 13:40:00,71.8,71.82,71.76,71.81,11880.0,62.6952,62.7127,62.6603,62.704,11880.0
2019-04-09 13:50:00,71.82,71.82,71.69,71.73,12082.0,62.7127,62.7127,62.5992,62.6341,12082.0
2019-04-09 14:00:00,71.74,71.77,71.62,71.63,30195.0,62.6428,62.669,62.538,62.5468,30195.0
2019-04-09 14:10:00,71.64,71.69,71.63,71.67,18068.0,62.5555,62.5992,62.5468,62.5817,18068.0
2019-04-09 14:20:00,71.68,71.68,71.65,71.67,15823.0,62.5904,62.5904,62.5642,62.5817,15823.0
2019-04-09 14:30:00,71.68,71.7,71.66,71.66,15439.0,62.5904,62.6079,62.573,62.573,15439.0
2019-04-09 14:40:00,71.66,71.66,71.49,71.57,22295.0,62.573,62.573,62.4245,62.4944,22295.0
2019-04-09 14:50:00,71.57,71.6,71.54,71.6,18819.0,62.4944,62.5206,62.4682,62.5206,18819.0
2019-04-09 15:00:00,71.6,71.66,71.59,71.63,24467.0,62.5206,62.573,62.5119,62.5468,24467.0
2019-04-09 15:10:00,71.63,71.66,71.6,71.62,22911.0,62.5468,62.573,62.5206,62.538,22911.0
2019-04-09 15:20:00,71.62,71.63,71.51,71.53,27194.0,62.538,62.5468,62.442,62.4595,27194.0
2019-04-09 15:30:00,71.53,71.64,71.53,71.61,77885.0,62.4595,62.5555,62.4595,62.5293,77885.0
2019-04-09 15:40:00,71.61,71.64,71.54,71.59,113947.0,62.5293,62.5555,62.4682,62.5119,113947.0
2019-04-09 15:50:00,71.59,71.59,71.38,71.55,308830.0,62.5119,62.5119,62.3285,62.4769,308830.0
2019-04-10 09:30:00,71.77,71.77,71.5,71.52,48306.0,62.669,62.669,62.4333,62.4507,48306.0
2019-04-10 09:40:00,71.52,71.63,71.45,71.5,30247.0,62.4507,62.5468,62.3896,62.4333,30247.0
2019-04-10 09:50:00,71.49,71.63,71.41,71.55,43539.0,62.4245,62.5468,62.3547,62.4769,43539.0
2019-04-10 10:00:00,71.55,71.6,71.46,71.52,43279.0,62.4769,62.5206,62.3983,62.4507,43279.0
2019-04-10 10:10:00,71.52,71.61,71.51,71.53,32892.0,62.4507,62.5293,62.442,62.4595,32892.0
2019-04-10 10:20:00,71.54,71.56,71.44,71.49,28039.0,62.4682,62.4857,62.3809,62.4245,28039.0
2019-04-10 10:30:00,71.49,71.56,71.4,71.42,21912.0,62.4245,62.4857,62.3459,62.3634,21912.0
2019-04-10 10:40:00,71.42,71.54,71.41,71.51,28606.0,62.3634,62.4682,62.3547,62.442,28606.0
2019-04-10 10:50:00,71.51,71.56,71.47,71.53,26433.0,62.442,62.4857,62.4071,62.4595,26433.0
2019-04-10 11:00:00,71.53,71.62,71.52,71.55,49840.0,62.4595,62.538,62.4507,62.4769,49840.0
2019-04-10 11:10:00,71.55,71.56,71.48,71.51,13407.0,62.4769,62.4857,62.4158,62.442,13407.0
2019-04-10 11:20:00,71.5,71.55,71.49,71.55,11532.0,62.4333,62.4769,62.4245,62.4769,11532.0
2019-04-10 11:30:00,71.55,71.58,71.53,71.56,28148.0,62.4769,62.5031,62.4595,62.4857,28148.0
2019-04-10 11:40:00,71.58,71.67,71.57,71.63,18029.0,62.5031,62.5817,62.4944,62.5468,18029.0
2019-04-10 11:50:00,71.63,71.66,71.59,71.63,14042.0,62.5468,62.573,62.5119,62.5468,14042.0
2019-04-10 12:00:00,71.64,71.67,71.6,71.61,14628.0,62.5555,62.5817,62.5206,62.5293,14628.0
2019-04-10 12:10:00,71.61,71.63,71.58,71.61,7748.0,62.5293,62.5468,62.5031,62.5293,7748.0
2019-04-10 12:20:00,71.61,71.67,71.6,71.67,23249.0,62.5293,62.5817,62.5206,62.5817,23249.0
2019-04-10 12:30:00,71.67,71.68,71.62,71.65,22475.0,62.5817,62.5904,62.538,62.5642,22475.0
2019-04-10 12:40:00,71.65,71.65,71.59,71.59,5522.0,62.5642,62.5642,62.5119,62.5119,5522.0
2019-04-10 12:50:00,71.6,71.61,71.58,71.59,7278.0,62.5206,62.5293,62.5031,62.5119,7278.0
2019-04-10 13:00:00,71.59,71.65,71.59,71.62,16057.0,62.5119,62.5642,62.5119,62.538,16057.0
2019-04-10 13:10:00,71.62,71.64,71.6,71.64,13709.0,62.538,62.5555,62.5206,62.5555,13709.0
2019-04-10 13:20:00,71.63,71.63,71.59,71.62,9720.0,62.5468,62.5468,62.5119,62.538,9720.0
2019-04-10 13:30:00,71.62,71.66,71.61,71.64,9899.0,62.538,62.573,62.5293,62.5555,9899.0
2019-04-10 13:40:00,71.63,71.63,71.58,71.59,10181.0,62.5468,62.5468,62.5031,62.5119,10181.0
2019-04-10 13:50:00,71.59,71.66,71.59,71.65,13866.0,62.5119,62.573,62.5119,62.5642,13866.0
2019-04-10 14:00:00,71.65,71.68,71.59,71.59,16513.0,62.5642,62.5904,62.5119,62.5119,16513.0
2019-04-10 14:10:00,71.58,71.63,71.54,71.63,15648.0,62.5031,62.5468,62.4682,62.5468,15648.0
2019-04-10 14:20:00,71.63,71.65,71.57,71.65,20235.0,62.5468,62.5642,62.4944,62.5642,20235.0
2019-04-10 14:30:00,71.66,71.74,71.65,71.71,24197.0,62.573,62.6428,62.5642,62.6166,24197.0
2019-04-10 14:40:00,71.72,71.79,71.72,71.79,12980.0,62.6254,62.6865,62.6254,62.6865,12980.0
2019-04-10 14:50:00,71.79,71.84,71.79,71.84,17883.0,62.6865,62.7301,62.6865,62.7301,17883.0
2019-04-10 15:00:00,71.84,71.91,71.84,71.9,22918.0,62.7301,62.7913,62.7301,62.7825,22918.0
2019-04-10 15:10:00,71.9,71.96,71.84,71.96,28474.0,62.7825,62.8349,62.7301,62.8349,28474.0
2019-04-10 15:20:00,71.96,72.08,71.96,72.08,57730.0,62.8349,62.9397,62.8349,62.9397,57730.0
2019-04-10 15:30:00,72.08,72.1,71.95,72.09,70306.0,62.9397,62.9572,62.8262,62.9484,70306.0
2019-04-10 15:40:00,72.1,72.15,72.1,72.11,98666.0,62.9572,63.0008,62.9572,62.9659,98666.0
2019-04-10 15:50:00,72.11,72.12,72.0,72.07,244261.0,62.9659,62.9746,62.8699,62.931,244261.0
2019-04-11 09:30:00,72.33,72.48,71.95,72.11,70103.0,63.158,63.289,62.8262,62.9659,70103.0
2019-04-11 09:40:00,72.11,72.22,72.04,72.13,47419.0,62.9659,63.062,62.9048,62.9834,47419.0
2019-04-11 09:50:00,72.13,72.16,72.01,72.16,47022.0,62.9834,63.0096,62.8786,63.0096,47022.0
2019-04-11 10:00:00,72.17,72.26,72.15,72.22,36843.0,63.0183,63.0969,63.0008,63.062,36843.0
2019-04-11 10:10:00,72.23,72.31,72.18,72.2,41170.0,63.0707,63.1405,63.027,63.0445,41170.0
2019-04-11 10:20:00,72.2,72.26,72.15,72.23,27279.0,63.0445,63.0969,63.0008,63.0707,27279.0
2019-04-11 10:30:00,72.22,72.22,72.07,72.09,16149.0,63.062,63.062,62.931,62.9484,16149.0
2019-04-11 10:40:00,72.09,72.12,72.02,72.04,26133.0,62.9484,62.9746,62.8873,62.9048,26133.0
2019-04-11 10:50:00,72.03,72.09,71.95,72.09,23869.0,62.8961,62.9484,62.8262,62.9484,23869.0
2019-04-11 11:00:00,72.1,72.11,71.99,72.05,17735.0,62.9572,62.9659,62.8611,62.9135,17735.0
2019-04-11 11:10:00,72.07,72.1,72.02,72.06,45365.0,62.931,62.9572,62.8873,62.9223,45365.0
2019-04-11 11:20:00,72.06,72.06,71.93,71.94,41389.0,62.9223,62.9223,62.8087,62.8175,41389.0
2019-04-11 11:30:00,71.93,71.99,71.84,71.9,35076.0,62.8087,62.8611,62.7301,62.7825,35076.0
2019-04-11 11:40:00,71.89,71.89,71.68,71.68,68150.0,62.7738,62.7738,62.5904,62.5904,68150.0
2019-04-11 11:50:00,71.69,71.74,71.67,71.67,61083.0,62.5992,62.6428,62.5817,62.5817,61083.0
2019-04-11 12:00:00,71.67,71.75,71.62,71.67,35285.0,62.5817,62.6516,62.538,62.5817,35285.0
2019-04-11 12:10:00,71.66,71.67,71.57,71.57,12898.0,62.573,62.5817,62.4944,62.4944,12898.0
2019-04-11 12:20:00,71.58,71.64,71.53,71.53,16018.0,62.5031,62.5555,62.4595,62.4595,16018.0
2019-04-11 12:30:00,71.53,71.63,71.51,71.59,28249.0,62.4595,62.5468,62.442,62.5119,28249.0
2019-04-11 12:40:00,71.59,71.59,71.48,71.49,22270.0,62.5119,62.5119,62.4158,62.4245,22270.0
2019-04-11 12:50:00,71.49,71.58,71.45,71.54,25412.0,62.4245,62.5031,62.3896,62.4682,25412.0
2019-04-11 13:00:00,71.54,71.59,71.53,71.57,21669.0,62.4682,62.5119,62.4595,62.4944,21669.0
2019-04-11 13:10:00,71.57,71.6,71.5,71.53,46057.0,62.4944,62.5206,62.4333,62.4595,46057.0
2019-04-11 13:20:00,71.53,71.58,71.49,71.52,22157.0,62.4595,62.5031,62.4245,62.4507,22157.0
2019-04-11 13:30:00,71.53,71.59,71.52,71.52,16120.0,62.4595,62.5119,62.4507,62.4507,16120.0
2019-04-11 13:40:00,71.53,71.63,71.49,71.6,21623.0,62.4595,62.5468,62.4245,62.5206,21623.0
2019-04-11 13:50:00,71.6,71.63,71.58,71.59,13812.0,62.5206,62.5468,62.5031,62.5119,13812.0
2019-04-11 14:00:00,71.59,71.67,71.59,71.62,22343.0,62.5119,62.5817,62.5119,62.538,22343.0
2019-04-11 14:10:00,71.62,71.64,71.59,71.59,20290.0,62.538,62.5555,62.5119,62.5119,20290.0
2019-04-11 14:20:00,71.6,71.63,71.54,71.54,16382.0,62.5206,62.5468,62.4682,62.4682,16382.0
2019-04-11 14:30:00,71.54,71.61,71.53,71.6,19067.0,62.4682,62.5293,62.4595,62.5206,19067.0
2019-04-11 14:40:00,71.6,71.7,71.6,71.67,22602.0,62.5206,62.6079,62.5206,62.5817,22602.0
2019-04-11 14:50:00,71.67,71.69,71.61,71.65,39406.0,62.5817,62.5992,62.5293,62.5642,39406.0
2019-04-11 15:00:00,71.64,71.74,71.64,71.7,29426.0,62.5555,62.6428,62.5555,62.6079,29426.0
2019-04-11 15:10:00,71.7,71.76,71.69,71.75,35838.0,62.6079,62.6603,62.5992,62.6516,35838.0
2019-04-11 15:20:00,71.75,71.77,71.69,71.74,37005.0,62.6516,62.669,62.5992,62.6428,37005.0
2019-04-11 15:30:00,71.75,71.93,71.74,71.92,160582.0,62.6516,62.8087,62.6428,62.8,160582.0
2019-04-11 15:40:00,71.92,71.92,71.79,71.8,90018.0,62.8,62.8,62.6865,62.6952,90018.0
2019-04-11 15:50:00,71.79,71.85,71.7,71.75,447865.0,62.6865,62.7389,62.6079,62.6516,447865.0
2019-04-12 09:30:00,72.13,72.48,71.96,72.48,80502.0,62.9834,63.289,62.8349,63.289,80502.0
2019-04-12 09:40:00,72.48,72.52,72.34,72.34,32813.0,63.289,63.3239,63.1667,63.1667,32813.0
2019-04-12 09:50:00,72.33,72.33,72.21,72.28,30119.0,63.158,63.158,63.0532,63.1144,30119.0
2019-04-12 10:00:00,72.28,72.32,72.16,72.24,34310.0,63.1144,63.1493,63.0096,63.0794,34310.0
2019-04-12 10:10:00,72.25,72.3,72.22,72.27,26089.0,63.0882,63.1318,63.062,63.1056,26089.0
2019-04-12 10:20:00,72.27,72.3,72.23,72.24,21468.0,63.1056,63.1318,63.0707,63.0794,21468.0
2019-04-12 10:30:00,72.25,72.26,72.07,72.07,19393.0,63.0882,63.0969,62.931,62.931,19393.0
2019-04-12 10:40:00,72.06,72.16,72.04,72.15,19967.0,62.9223,63.0096,62.9048,63.0008,19967.0
2019-04-12 10:50:00,72.14,72.27,72.11,72.24,30244.0,62.9921,63.1056,62.9659,63.0794,30244.0
2019-04-12 11:00:00,72.25,72.25,72.14,72.16,18570.0,63.0882,63.0882,62.9921,63.0096,18570.0
2019-04-12 11:10:00,72.14,72.27,72.14,72.27,16160.0,62.9921,63.1056,62.9921,63.1056,16160.0
2019-04-12 11:20:00,72.27,72.31,72.23,72.25,25553.0,63.1056,63.1405,63.0707,63.0882,25553.0
2019-04-12 11:30:00,72.25,72.26,72.12,72.17,24762.0,63.0882,63.0969,62.9746,63.0183,24762.0
2019-04-12 11:40:00,72.17,72.19,72.12,72.16,16611.0,63.0183,63.0358,62.9746,63.0096,16611.0
2019-04-12 11:50:00,72.16,72.22,72.16,72.19,21716.0,63.0096,63.062,63.0096,63.0358,21716.0
2019-04-12 12:00:00,72.18,72.24,72.15,72.24,17305.0,63.027,63.0794,63.0008,63.0794,17305.0
2019-04-12 12:10:00,72.23,72.3,72.2,72.26,18908.0,63.0707,63.1318,63.0445,63.0969,18908.0
2019-04-12 12:20:00,72.26,72.32,72.26,72.29,16176.0,63.0969,63.1493,63.0969,63.1231,16176.0
2019-04-12 12:30:00,72.28,72.3,72.24,72.3,10851.0,63.1144,63.1318,63.0794,63.1318,10851.0
2019-04-12 12:40:00,72.3,72.31,72.25,72.28,42753.0,63.1318,63.1405,63.0882,63.1144,42753.0
2019-04-12 12:50:00,72.28,72.28,72.2,72.23,26365.0,63.1144,63.1144,63.0445,63.0707,26365.0
2019-04-12 13:00:00,72.24,72.29,72.24,72.28,21695.0,63.0794,63.1231,63.0794,63.1144,21695.0
2019-04-12 13:10:00,72.28,72.29,72.22,72.28,60974.0,63.1144,63.1231,63.062,63.1144,60974.0
2019-04-12 13:20:00,72.28,72.32,72.27,72.32,52500.0,63.1144,63.1493,63.1056,63.1493,52500.0
2019-04-12 13:30:00,72.32,72.37,72.3,72.37,22830.0,63.1493,63.1929,63.1318,63.1929,22830.0
2019-04-12 13:40:00,72.37,72.45,72.34,72.45,15565.0,63.1929,63.2628,63.1667,63.2628,15565.0
2019-04-12 13:50:00,72.45,72.45,72.39,72.39,13740.0,63.2628,63.2628,63.2104,63.2104,13740.0
2019-04-12 14:00:00,72.4,72.49,72.39,72.48,39907.0,63.2191,63.2977,63.2104,63.289,39907.0
2019-04-12 14:10:00,72.49,72.54,72.46,72.51,12634.0,63.2977,63.3414,63.2715,63.3152,12634.0
2019-04-12 14:20:00,72.51,72.55,72.47,72.53,20175.0,63.3152,63.3501,63.2803,63.3327,20175.0
2019-04-12 14:30:00,72.53,72.53,72.39,72.44,28080.0,63.3327,63.3327,63.2104,63.2541,28080.0
2019-04-12 14:40:00,72.44,72.46,72.38,72.4,11621.0,63.2541,63.2715,63.2017,63.2191,11621.0
2019-04-12 14:50:00,72.39,72.41,72.34,72.39,18072.0,63.2104,63.2279,63.1667,63.2104,18072.0
2019-04-12 15:00:00,72.4,72.44,72.37,72.42,26054.0,63.2191,63.2541,63.1929,63.2366,26054.0
2019-04-12 15:10:00,72.42,72.5,72.41,72.44,24614.0,63.2366,63.3065,63.2279,63.2541,24614.0
2019-04-12 15:20:00,72.44,72.54,72.42,72.52,27957.0,63.2541,63.3414,63.2366,63.3239,27957.0
2019-04-12 15:30:00,72.52,72.53,72.48,72.49,47868.0,63.3239,63.3327,63.289,63.2977,47868.0
2019-04-12 15:40:00,72.49,72.55,72.48,72.54,46020.0,63.2977,63.3501,63.289,63.3414,46020.0
2019-04-12 15:50:00,72.54,72.65,72.48,72.6,210246.0,63.3414,63.4374,63.289,63.3938,210246.0
2019-04-15 09:30:00,72.6,72.76,72.37,72.39,75958.0,63.3938,63.5335,63.1929,63.2104,75958.0
2019-04-15 09:40:00,72.38,72.58,72.34,72.51,20508.0,63.2017,63.3763,63.1667,63.3152,20508.0
2019-04-15 09:50:00,72.5,72.65,72.41,72.41,55521.0,63.3065,63.4374,63.2279,63.2279,55521.0
2019-04-15 10:00:00,72.4,72.45,72.33,72.36,29040.0,63.2191,63.2628,63.158,63.1842,29040.0
2019-04-15 10:10:00,72.35,72.55,72.31,72.54,34233.0,63.1755,63.3501,63.1405,63.3414,34233.0
2019-04-15 10:20:00,72.52,72.61,72.5,72.59,18055.0,63.3239,63.4025,63.3065,63.385,18055.0
2019-04-15 10:30:00,72.58,72.74,72.57,72.7,30845.0,63.3763,63.516,63.3676,63.4811,30845.0
2019-04-15 10:40:00,72.7,72.82,72.69,72.8,30626.0,63.4811,63.5859,63.4724,63.5684,30626.0
2019-04-15 10:50:00,72.8,72.99,72.79,72.98,36279.0,63.5684,63.7343,63.5597,63.7256,36279.0
2019-04-15 11:00:00,72.98,72.99,72.8,72.8,36464.0,63.7256,63.7343,63.5684,63.5684,36464.0
2019-04-15 11:10:00,72.79,72.83,72.76,72.8,30272.0,63.5597,63.5946,63.5335,63.5684,30272.0
2019-04-15 11:20:00,72.79,72.79,72.6,72.61,25317.0,63.5597,63.5597,63.3938,63.4025,25317.0
2019-04-15 11:30:00,72.6,72.72,72.58,72.6,17206.0,63.3938,63.4986,63.3763,63.3938,17206.0
2019-04-15 11:40:00,72.59,72.63,72.55,72.56,19487.0,63.385,63.42,63.3501,63.3588,19487.0
2019-04-15 11:50:00,72.56,72.6,72.53,72.57,13653.0,63.3588,63.3938,63.3327,63.3676,13653.0
2019-04-15 12:00:00,72.58,72.59,72.44,72.5,27048.0,63.3763,63.385,63.2541,63.3065,27048.0
2019-04-15 12:10:00,72.5,72.52,72.42,72.44,24243.0,63.3065,63.3239,63.2366,63.2541,24243.0
2019-04-15 12:20:00,72.44,72.45,72.4,72.41,19700.0,63.2541,63.2628,63.2191,63.2279,19700.0
2019-04-15 12:30:00,72.41,72.42,72.37,72.41,18728.0,63.2279,63.2366,63.1929,63.2279,18728.0
2019-04-15 12:40:00,72.41,72.45,72.4,72.42,19460.0,63.2279,63.2628,63.2191,63.2366,19460.0
2019-04-15 12:50:00,72.42,72.46,72.33,72.34,30867.0,63.2366,63.2715,63.158,63.1667,30867.0
2019-04-15 13:00:00,72.34,72.41,72.31,72.36,14352.0,63.1667,63.2279,63.1405,63.1842,14352.0
2019-04-15 13:10:00,72.37,72.38,72.27,72.28,42374.0,63.1929,63.2017,63.1056,63.1144,42374.0
2019-04-15 13:20:00,72.28,72.34,72.26,72.28,31515.0,63.1144,63.1667,63.0969,63.1144,31515.0
2019-04-15 13:30:00,72.28,72.3,72.24,72.25,20342.0,63.1144,63.1318,63.0794,63.0882,20342.0
2019-04-15 13:40:00,72.25,72.31,72.23,72.31,47787.0,63.0882,63.1405,63.0707,63.1405,47787.0
2019-04-15 13:50:00,72.32,72.4,72.31,72.37,30084.0,63.1493,63.2191,63.1405,63.1929,30084.0
2019-04-15 14:00:00,72.37,72.38,72.34,72.37,23262.0,63.1929,63.2017,63.1667,63.1929,23262.0
2019-04-15 14:10:00,72.36,72.38,72.3,72.31,23878.0,63.1842,63.2017,63.1318,63.1405,23878.0
2019-04-15 14:20:00,72.31,72.37,72.3,72.31,23242.0,63.1405,63.1929,63.1318,63.1405,23242.0
2019-04-15 14:30:00,72.32,72.34,72.28,72.28,24220.0,63.1493,63.1667,63.1144,63.1144,24220.0
2019-04-15 14:40:00,72.28,72.3,72.26,72.28,17629.0,63.1144,63.1318,63.0969,63.1144,17629.0
2019-04-15 14:50:00,72.28,72.37,72.27,72.36,25989.0,63.1144,63.1929,63.1056,63.1842,25989.0
2019-04-15 15:00:00,72.35,72.37,72.32,72.35,23944.0,63.1755,63.1929,63.1493,63.1755,23944.0
2019-04-15 15:10:00,72.34,72.41,72.28,72.4,52626.0,63.1667,63.2279,63.1144,63.2191,52626.0
2019-04-15 15:20:00,72.4,72.45,72.38,72.44,86481.0,63.2191,63.2628,63.2017,63.2541,86481.0
2019-04-15 15:30:00,72.42,72.42,72.26,72.27,99037.0,63.2366,63.2366,63.0969,63.1056,99037.0
2019-04-15 15:40:00,72.27,72.4,72.26,72.4,110054.0,63.1056,63.2191,63.0969,63.2191,110054.0
2019-04-15 15:50:00,72.4,72.43,72.13,72.23,386350.0,63.2191,63.2453,62.9834,63.0707,386350.0
2019-04-16 09:30:00,74.25,76.15,74.22,75.25,625808.0,64.8345,66.4936,64.8083,65.7077,625808.0
2019-04-16 09:40:00,75.31,76.07,74.99,75.99,241802.0,65.7601,66.4238,65.4807,66.3539,241802.0
2019-04-16 09:50:00,76.02,76.39,75.81,76.34,228996.0,66.3801,66.7032,66.1967,66.6595,228996.0
2019-04-16 10:00:00,76.33,76.59,76.25,76.36,258794.0,66.6508,66.8778,66.5809,66.677,258794.0
2019-04-16 10:10:00,76.36,76.79,76.12,76.73,167187.0,66.677,67.0525,66.4674,67.0001,167187.0
2019-04-16 10:20:00,76.73,76.73,76.32,76.42,99904.0,67.0001,67.0001,66.6421,66.7294,99904.0
2019-04-16 10:30:00,76.44,76.56,76.31,76.35,87614.0,66.7468,66.8516,66.6333,66.6682,87614.0
2019-04-16 10:40:00,76.34,76.41,76.05,76.2,87170.0,66.6595,66.7206,66.4063,66.5373,87170.0
2019-04-16 10:50:00,76.2,76.4,76.18,76.34,89312.0,66.5373,66.7119,66.5198,66.6595,89312.0
2019-04-16 11:00:00,76.32,76.53,76.29,76.45,101864.0,66.6421,66.8254,66.6159,66.7556,101864.0
2019-04-16 11:10:00,76.48,76.87,76.45,76.87,140314.0,66.7818,67.1223,66.7556,67.1223,140314.0
2019-04-16 11:20:00,76.84,76.87,76.67,76.72,88234.0,67.0961,67.1223,66.9477,66.9913,88234.0
2019-04-16 11:30:00,76.73,76.98,76.72,76.87,158058.0,67.0001,67.2184,66.9913,67.1223,158058.0
2019-04-16 11:40:00,76.87,76.91,76.69,76.86,237592.0,67.1223,67.1572,66.9651,67.1136,237592.0
2019-04-16 11:50:00,76.86,77.06,76.84,76.85,178041.0,67.1136,67.2882,67.0961,67.1048,178041.0
2019-04-16 12:00:00,76.87,76.91,76.73,76.86,62353.0,67.1223,67.1572,67.0001,67.1136,62353.0
2019-04-16 12:10:00,76.88,76.91,76.77,76.8,53616.0,67.131,67.1572,67.035,67.0612,53616.0
2019-04-16 12:20:00,76.79,76.85,76.69,76.73,79022.0,67.0525,67.1048,66.9651,67.0001,79022.0
2019-04-16 12:30:00,76.74,76.91,76.73,76.88,37089.0,67.0088,67.1572,67.0001,67.131,37089.0
2019-04-16 12:40:00,76.87,76.9,76.7,76.87,45715.0,67.1223,67.1485,66.9739,67.1223,45715.0
2019-04-16 12:50:00,76.87,76.9,76.72,76.9,67499.0,67.1223,67.1485,66.9913,67.1485,67499.0
2019-04-16 13:00:00,76.89,76.95,76.78,76.84,61983.0,67.1398,67.1922,67.0437,67.0961,61983.0
2019-04-16 13:10:00,76.84,76.95,76.81,76.89,75254.0,67.0961,67.1922,67.0699,67.1398,75254.0
2019-04-16 13:20:00,76.9,77.0,76.87,76.92,103014.0,67.1485,67.2358,67.1223,67.166,103014.0
2019-04-16 13:30:00,76.94,76.97,76.81,76.82,63754.0,67.1834,67.2096,67.0699,67.0786,63754.0
2019-04-16 13:40:00,76.82,76.9,76.71,76.87,63642.0,67.0786,67.1485,66.9826,67.1223,63642.0
2019-04-16 13:50:00,76.87,76.92,76.77,76.92,88498.0,67.1223,67.166,67.035,67.166,88498.0
2019-04-16 14:00:00,76.92,76.96,76.84,76.93,50817.0,67.166,67.2009,67.0961,67.1747,50817.0
2019-04-16 14:10:00,76.94,77.0,76.89,76.95,70232.0,67.1834,67.2358,67.1398,67.1922,70232.0
2019-04-16 14:20:00,76.96,76.99,76.85,76.87,57112.0,67.2009,67.2271,67.1048,67.1223,57112.0
2019-04-16 14:30:00,76.87,76.94,76.84,76.88,42773.0,67.1223,67.1834,67.0961,67.131,42773.0
2019-04-16 14:40:00,76.87,76.94,76.8,76.89,84880.0,67.1223,67.1834,67.0612,67.1398,84880.0
2019-04-16 14:50:00,76.9,76.96,76.85,76.89,93225.0,67.1485,67.2009,67.1048,67.1398,93225.0
2019-04-16 15:00:00,76.88,77.06,76.87,77.06,108463.0,67.131,67.2882,67.1223,67.2882,108463.0
2019-04-16 15:10:00,77.05,77.2,76.86,77.06,168185.0,67.2795,67.4105,67.1136,67.2882,168185.0
2019-04-16 15:20:00,77.06,77.07,76.94,77.03,98207.0,67.2882,67.2969,67.1834,67.262,98207.0
2019-04-16 15:30:00,77.03,77.04,76.78,77.03,134396.0,67.262,67.2707,67.0437,67.262,134396.0
2019-04-16 15:40:00,77.02,77.3,77.02,77.3,209767.0,67.2533,67.4978,67.2533,67.4978,209767.0
2019-04-16 15:50:00,77.3,77.3,77.08,77.24,539354.0,67.4978,67.4978,67.3057,67.4454,539354.0
2019-04-17 09:30:00,77.25,77.34,76.78,76.88,140785.0,67.4541,67.5327,67.0437,67.131,140785.0
2019-04-17 09:40:00,76.87,76.96,76.45,76.5,111558.0,67.1223,67.2009,66.7556,66.7992,111558.0
2019-04-17 09:50:00,76.53,76.75,76.52,76.64,71510.0,66.8254,67.0175,66.8167,66.9215,71510.0
2019-04-17 10:00:00,76.65,76.65,76.29,76.35,119180.0,66.9302,66.9302,66.6159,66.6682,119180.0
2019-04-17 10:10:00,76.36,76.68,76.36,76.64,125545.0,66.677,66.9564,66.677,66.9215,125545.0
2019-04-17 10:20:00,76.63,76.73,76.51,76.6,48683.0,66.9127,67.0001,66.808,66.8865,48683.0
2019-04-17 10:30:00,76.61,76.74,76.52,76.59,85275.0,66.8953,67.0088,66.8167,66.8778,85275.0
2019-04-17 10:40:00,76.6,76.69,76.54,76.69,51506.0,66.8865,66.9651,66.8342,66.9651,51506.0
2019-04-17 10:50:00,76.69,76.79,76.64,76.73,42407.0,66.9651,67.0525,66.9215,67.0001,42407.0
2019-04-17 11:00:00,76.72,76.81,76.62,76.65,52279.0,66.9913,67.0699,66.904,66.9302,52279.0
2019-04-17 11:10:00,76.65,76.68,76.56,76.6,56748.0,66.9302,66.9564,66.8516,66.8865,56748.0
2019-04-17 11:20:00,76.6,76.64,76.48,76.48,51265.0,66.8865,66.9215,66.7818,66.7818,51265.0
2019-04-17 11:30:00,76.46,76.46,76.29,76.33,52504.0,66.7643,66.7643,66.6159,66.6508,52504.0
2019-04-17 11:40:00,76.32,76.45,76.32,76.38,34291.0,66.6421,66.7556,66.6421,66.6944,34291.0
2019-04-17 11:50:00,76.39,76.44,76.34,76.38,24449.0,66.7032,66.7468,66.6595,66.6944,24449.0
2019-04-17 12:00:00,76.38,76.39,76.25,76.34,26380.0,66.6944,66.7032,66.5809,66.6595,26380.0
2019-04-17 12:10:00,76.34,76.41,76.32,76.39,25657.0,66.6595,66.7206,66.6421,66.7032,25657.0
2019-04-17 12:20:00,76.39,76.48,76.39,76.45,21958.0,66.7032,66.7818,66.7032,66.7556,21958.0
2019-04-17 12:30:00,76.44,76.6,76.44,76.53,31994.0,66.7468,66.8865,66.7468,66.8254,31994.0
2019-04-17 12:40:00,76.53,76.54,76.47,76.5,33590.0,66.8254,66.8342,66.773,66.7992,33590.0
2019-04-17 12:50:00,76.5,76.53,76.46,76.5,20624.0,66.7992,66.8254,66.7643,66.7992,20624.0
2019-04-17 13:00:00,76.49,76.54,76.47,76.48,26141.0,66.7905,66.8342,66.773,66.7818,26141.0
2019-04-17 13:10:00,76.48,76.48,76.4,76.47,27095.0,66.7818,66.7818,66.7119,66.773,27095.0
2019-04-17 13:20:00,76.46,76.5,76.34,76.34,44210.0,66.7643,66.7992,66.6595,66.6595,44210.0
2019-04-17 13:30:00,76.34,76.41,76.33,76.36,24582.0,66.6595,66.7206,66.6508,66.677,24582.0
2019-04-17 13:40:00,76.36,76.38,76.32,76.34,25309.0,66.677,66.6944,66.6421,66.6595,25309.0
2019-04-17 13:50:00,76.35,76.35,76.28,76.33,20884.0,66.6682,66.6682,66.6071,66.6508,20884.0
2019-04-17 14:00:00,76.32,76.32,76.21,76.24,24806.0,66.6421,66.6421,66.546,66.5722,24806.0
2019-04-17 14:10:00,76.23,76.29,76.19,76.27,88889.0,66.5635,66.6159,66.5285,66.5984,88889.0
2019-04-17 14:20:00,76.27,76.33,76.09,76.1,43003.0,66.5984,66.6508,66.4412,66.4499,43003.0
2019-04-17 14:30:00,76.1,76.11,75.94,76.01,61672.0,66.4499,66.4587,66.3102,66.3714,61672.0
2019-04-17 14:40:00,76.01,76.13,75.98,76.12,39914.0,66.3714,66.4761,66.3452,66.4674,39914.0
2019-04-17 14:50:00,76.12,76.23,76.12,76.23,32156.0,66.4674,66.5635,66.4674,66.5635,32156.0
2019-04-17 15:00:00,76.22,76.29,76.19,76.19,44911.0,66.5547,66.6159,66.5285,66.5285,44911.0
2019-04-17 15:10:00,76.21,76.26,76.19,76.22,41951.0,66.546,66.5897,66.5285,66.5547,41951.0
2019-04-17 15:20:00,76.22,76.25,76.17,76.19,49891.0,66.5547,66.5809,66.5111,66.5285,49891.0
2019-04-17 15:30:00,76.2,76.24,76.12,76.12,60328.0,66.5373,66.5722,66.4674,66.4674,60328.0
2019-04-17 15:40:00,76.12,76.14,76.06,76.11,127842.0,66.4674,66.4849,66.415,66.4587,127842.0
2019-04-17 15:50:00,76.11,76.18,75.99,76.16,408953.0,66.4587,66.5198,66.3539,66.5023,408953.0
2019-04-18 09:30:00,76.17,76.47,75.98,76.21,176315.0,66.5111,66.773,66.3452,66.546,176315.0
2019-04-18 09:40:00,76.21,76.32,76.03,76.04,37626.0,66.546,66.6421,66.3888,66.3976,37626.0
2019-04-18 09:50:00,76.03,76.06,75.78,75.82,59480.0,66.3888,66.415,66.1705,66.2055,59480.0
2019-04-18 10:00:00,75.85,76.09,75.84,75.87,72413.0,66.2317,66.4412,66.2229,66.2491,72413.0
2019-04-18 10:10:00,75.86,75.96,75.74,75.84,43695.0,66.2404,66.3277,66.1356,66.2229,43695.0
2019-04-18 10:20:00,75.84,75.85,75.52,75.55,48343.0,66.2229,66.2317,65.9435,65.9697,48343.0
2019-04-18 10:30:00,75.52,75.52,75.2,75.23,61089.0,65.9435,65.9435,65.6641,65.6903,61089.0
2019-04-18 10:40:00,75.22,75.47,75.14,75.42,35888.0,65.6815,65.8998,65.6117,65.8562,35888.0
2019-04-18 10:50:00,75.41,75.49,75.37,75.42,32503.0,65.8474,65.9173,65.8125,65.8562,32503.0
2019-04-18 11:00:00,75.41,75.52,75.33,75.5,28413.0,65.8474,65.9435,65.7776,65.926,28413.0
2019-04-18 11:10:00,75.49,75.62,75.43,75.54,61691.0,65.9173,66.0308,65.8649,65.961,61691.0
2019-04-18 11:20:00,75.55,75.56,75.42,75.53,29479.0,65.9697,65.9784,65.8562,65.9522,29479.0
2019-04-18 11:30:00,75.54,75.7,75.54,75.62,33646.0,65.961,66.1007,65.961,66.0308,33646.0
2019-04-18 11:40:00,75.62,75.68,75.57,75.57,20368.0,66.0308,66.0832,65.9872,65.9872,20368.0
2019-04-18 11:50:00,75.56,75.57,75.42,75.51,26995.0,65.9784,65.9872,65.8562,65.9348,26995.0
2019-04-18 12:00:00,75.5,75.54,75.45,75.5,23015.0,65.926,65.961,65.8824,65.926,23015.0
2019-04-18 12:10:00,75.52,75.65,75.51,75.62,30043.0,65.9435,66.057,65.9348,66.0308,30043.0
2019-04-18 12:20:00,75.62,75.62,75.52,75.58,30847.0,66.0308,66.0308,65.9435,65.9959,30847.0
2019-04-18 12:30:00,75.59,75.69,75.57,75.57,28067.0,66.0046,66.0919,65.9872,65.9872,28067.0
2019-04-18 12:40:00,75.58,75.66,75.57,75.62,18188.0,65.9959,66.0657,65.9872,66.0308,18188.0
2019-04-18 12:50:00,75.62,75.62,75.56,75.56,18242.0,66.0308,66.0308,65.9784,65.9784,18242.0
2019-04-18 13:00:00,75.56,75.6,75.53,75.59,19751.0,65.9784,66.0134,65.9522,66.0046,19751.0
2019-04-18 13:10:00,75.59,75.65,75.52,75.53,31003.0,66.0046,66.057,65.9435,65.9522,31003.0
2019-04-18 13:20:00,75.53,75.55,75.49,75.5,25273.0,65.9522,65.9697,65.9173,65.926,25273.0
2019-04-18 13:30:00,75.49,75.51,75.46,75.49,29273.0,65.9173,65.9348,65.8911,65.9173,29273.0
2019-04-18 13:40:00,75.48,75.5,75.43,75.47,19759.0,65.9086,65.926,65.8649,65.8998,19759.0
2019-04-18 13:50:00,75.47,75.5,75.43,75.5,19916.0,65.8998,65.926,65.8649,65.926,19916.0
2019-04-18 14:00:00,75.49,75.51,75.41,75.48,21860.0,65.9173,65.9348,65.8474,65.9086,21860.0
2019-04-18 14:10:00,75.48,75.51,75.44,75.47,29277.0,65.9086,65.9348,65.8736,65.8998,29277.0
2019-04-18 14:20:00,75.47,75.48,75.37,75.37,25239.0,65.8998,65.9086,65.8125,65.8125,25239.0
2019-04-18 14:30:00,75.38,75.39,75.28,75.29,34038.0,65.8213,65.83,65.7339,65.7427,34038.0
2019-04-18 14:40:00,75.3,75.32,75.25,75.28,38091.0,65.7514,65.7689,65.7077,65.7339,38091.0
2019-04-18 14:50:00,75.29,75.3,75.24,75.28,26286.0,65.7427,65.7514,65.699,65.7339,26286.0
2019-04-18 15:00:00,75.28,75.32,75.2,75.2,37852.0,65.7339,65.7689,65.6641,65.6641,37852.0
2019-04-18 15:10:00,75.2,75.28,75.19,75.2,37313.0,65.6641,65.7339,65.6553,65.6641,37313.0
2019-04-18 15:20:00,75.2,75.26,75.18,75.19,55989.0,65.6641,65.7165,65.6466,65.6553,55989.0
2019-04-18 15:30:00,75.18,75.19,75.07,75.09,88033.0,65.6466,65.6553,65.5506,65.568,88033.0
2019-04-18 15:40:00,75.1,75.15,74.98,74.98,146188.0,65.5768,65.6204,65.472,65.472,146188.0
2019-04-18 15:50:00,74.97,75.02,74.92,75.0,365265.0,65.4632,65.5069,65.4196,65.4894,365265.0
2019-04-22 09:30:00,74.63,74.74,74.26,74.44,84850.0,65.1664,65.2624,64.8433,65.0004,84850.0
2019-04-22 09:40:00,74.48,74.77,74.48,74.73,60702.0,65.0354,65.2886,65.0354,65.2537,60702.0
2019-04-22 09:50:00,74.73,74.81,74.66,74.78,28938.0,65.2537,65.3235,65.1926,65.2973,28938.0
2019-04-22 10:00:00,74.76,74.83,74.61,74.67,35885.0,65.2799,65.341,65.1489,65.2013,35885.0
2019-04-22 10:10:00,74.66,74.67,74.53,74.58,26988.0,65.1926,65.2013,65.079,65.1227,26988.0
2019-04-22 10:20:00,74.58,74.64,74.43,74.61,16761.0,65.1227,65.1751,64.9917,65.1489,16761.0
2019-04-22 10:30:00,74.63,74.74,74.63,74.71,32405.0,65.1664,65.2624,65.1664,65.2362,32405.0
2019-04-22 10:40:00,74.71,74.77,74.62,74.74,53506.0,65.2362,65.2886,65.1576,65.2624,53506.0
2019-04-22 10:50:00,74.75,74.76,74.62,74.7,23408.0,65.2711,65.2799,65.1576,65.2275,23408.0
2019-04-22 11:00:00,74.7,74.71,74.6,74.71,24473.0,65.2275,65.2362,65.1402,65.2362,24473.0
2019-04-22 11:10:00,74.72,74.75,74.65,74.67,25781.0,65.2449,65.2711,65.1838,65.2013,25781.0
2019-04-22 11:20:00,74.69,74.71,74.63,74.69,14945.0,65.2187,65.2362,65.1664,65.2187,14945.0
2019-04-22 11:30:00,74.68,74.74,74.67,74.69,14443.0,65.21,65.2624,65.2013,65.2187,14443.0
2019-04-22 11:40:00,74.69,74.74,74.66,74.66,21371.0,65.2187,65.2624,65.1926,65.1926,21371.0
2019-04-22 11:50:00,74.65,74.71,74.64,74.7,13304.0,65.1838,65.2362,65.1751,65.2275,13304.0
2019-04-22 12:00:00,74.7,74.72,74.63,74.64,21703.0,65.2275,65.2449,65.1664,65.1751,21703.0
2019-04-22 12:10:00,74.62,74.66,74.56,74.64,21368.0,65.1576,65.1926,65.1052,65.1751,21368.0
2019-04-22 12:20:00,74.64,74.7,74.63,74.68,11555.0,65.1751,65.2275,65.1664,65.21,11555.0
2019-04-22 12:30:00,74.67,74.67,74.6,74.62,15601.0,65.2013,65.2013,65.1402,65.1576,15601.0
2019-04-22 12:40:00,74.61,74.68,74.59,74.67,13574.0,65.1489,65.21,65.1314,65.2013,13574.0
2019-04-22 12:50:00,74.65,74.66,74.52,74.54,11896.0,65.1838,65.1926,65.0703,65.0878,11896.0
2019-04-22 13:00:00,74.53,74.54,74.46,74.46,13716.0,65.079,65.0878,65.0179,65.0179,13716.0
2019-04-22 13:10:00,74.46,74.59,74.45,74.56,15052.0,65.0179,65.1314,65.0092,65.1052,15052.0
2019-04-22 13:20:00,74.57,74.61,74.52,74.55,16681.0,65.114,65.1489,65.0703,65.0965,16681.0
2019-04-22 13:30:00,74.55,74.62,74.52,74.59,13344.0,65.0965,65.1576,65.0703,65.1314,13344.0
2019-04-22 13:40:00,74.59,74.62,74.57,74.58,13851.0,65.1314,65.1576,65.114,65.1227,13851.0
2019-04-22 13:50:00,74.58,74.63,74.55,74.56,17143.0,65.1227,65.1664,65.0965,65.1052,17143.0
2019-04-22 14:00:00,74.57,74.62,74.5,74.6,21536.0,65.114,65.1576,65.0528,65.1402,21536.0
2019-04-22 14:10:00,74.59,74.62,74.55,74.59,15594.0,65.1314,65.1576,65.0965,65.1314,15594.0
2019-04-22 14:20:00,74.59,74.69,74.59,74.62,22931.0,65.1314,65.2187,65.1314,65.1576,22931.0
2019-04-22 14:30:00,74.6,74.64,74.56,74.59,20533.0,65.1402,65.1751,65.1052,65.1314,20533.0
2019-04-22 14:40:00,74.6,74.62,74.56,74.6,20288.0,65.1402,65.1576,65.1052,65.1402,20288.0
2019-04-22 14:50:00,74.61,74.63,74.57,74.6,27948.0,65.1489,65.1664,65.114,65.1402,27948.0
2019-04-22 15:00:00,74.6,74.61,74.53,74.56,16881.0,65.1402,65.1489,65.079,65.1052,16881.0
2019-04-22 15:10:00,74.56,74.61,74.52,74.55,25284.0,65.1052,65.1489,65.0703,65.0965,25284.0
2019-04-22 15:20:00,74.54,74.54,74.47,74.48,28271.0,65.0878,65.0878,65.0266,65.0354,28271.0
2019-04-22 15:30:00,74.48,74.51,74.43,74.48,51735.0,65.0354,65.0616,64.9917,65.0354,51735.0
2019-04-22 15:40:00,74.48,74.51,74.48,74.5,70052.0,65.0354,65.0616,65.0354,65.0528,70052.0
2019-04-22 15:50:00,74.51,74.6,74.5,74.57,207701.0,65.0616,65.1402,65.0528,65.114,207701.0
2019-04-23 09:30:00,74.65,74.65,74.35,74.52,76787.0,65.1838,65.1838,64.9219,65.0703,76787.0
2019-04-23 09:40:00,74.54,74.75,74.49,74.71,24481.0,65.0878,65.2711,65.0441,65.2362,24481.0
2019-04-23 09:50:00,74.71,74.9,74.7,74.85,31323.0,65.2362,65.4021,65.2275,65.3585,31323.0
2019-04-23 10:00:00,74.87,74.94,74.86,74.86,33267.0,65.3759,65.437,65.3672,65.3672,33267.0
2019-04-23 10:10:00,74.86,75.06,74.86,75.01,35341.0,65.3672,65.5418,65.3672,65.4982,35341.0
2019-04-23 10:20:00,75.02,75.1,75.0,75.04,31350.0,65.5069,65.5768,65.4894,65.5244,31350.0
2019-04-23 10:30:00,75.04,75.09,75.0,75.09,46647.0,65.5244,65.568,65.4894,65.568,46647.0
2019-04-23 10:40:00,75.1,75.43,75.1,75.28,100213.0,65.5768,65.8649,65.5768,65.7339,100213.0
2019-04-23 10:50:00,75.28,75.41,75.28,75.4,29466.0,65.7339,65.8474,65.7339,65.8387,29466.0
2019-04-23 11:00:00,75.39,75.46,75.34,75.36,24873.0,65.83,65.8911,65.7863,65.8038,24873.0
2019-04-23 11:10:00,75.36,75.59,75.35,75.53,21858.0,65.8038,66.0046,65.7951,65.9522,21858.0
2019-04-23 11:20:00,75.52,75.66,75.5,75.64,36684.0,65.9435,66.0657,65.926,66.0483,36684.0
2019-04-23 11:30:00,75.63,75.78,75.62,75.73,18920.0,66.0395,66.1705,66.0308,66.1269,18920.0
2019-04-23 11:40:00,75.72,75.74,75.59,75.67,23418.0,66.1181,66.1356,66.0046,66.0745,23418.0
2019-04-23 11:50:00,75.68,75.76,75.66,75.69,21631.0,66.0832,66.1531,66.0657,66.0919,21631.0
2019-04-23 12:00:00,75.7,75.83,75.7,75.82,25070.0,66.1007,66.2142,66.1007,66.2055,25070.0
2019-04-23 12:10:00,75.81,75.83,75.74,75.78,28873.0,66.1967,66.2142,66.1356,66.1705,28873.0
2019-04-23 12:20:00,75.79,75.79,75.67,75.69,23085.0,66.1793,66.1793,66.0745,66.0919,23085.0
2019-04-23 12:30:00,75.69,75.74,75.63,75.65,22154.0,66.0919,66.1356,66.0395,66.057,22154.0
2019-04-23 12:40:00,75.64,75.72,75.63,75.71,13880.0,66.0483,66.1181,66.0395,66.1094,13880.0
2019-04-23 12:50:00,75.71,75.72,75.61,75.7,16477.0,66.1094,66.1181,66.0221,66.1007,16477.0
2019-04-23 13:00:00,75.72,75.75,75.66,75.7,15207.0,66.1181,66.1443,66.0657,66.1007,15207.0
2019-04-23 13:10:00,75.7,75.76,75.67,75.76,15123.0,66.1007,66.1531,66.0745,66.1531,15123.0
2019-04-23 13:20:00,75.76,75.78,75.65,75.65,15509.0,66.1531,66.1705,66.057,66.057,15509.0
2019-04-23 13:30:00,75.66,75.72,75.65,75.69,14493.0,66.0657,66.1181,66.057,66.0919,14493.0
2019-04-23 13:40:00,75.69,75.73,75.68,75.71,14350.0,66.0919,66.1269,66.0832,66.1094,14350.0
2019-04-23 13:50:00,75.71,75.72,75.59,75.59,23000.0,66.1094,66.1181,66.0046,66.0046,23000.0
2019-04-23 14:00:00,75.6,75.69,75.58,75.68,21944.0,66.0134,66.0919,65.9959,66.0832,21944.0
2019-04-23 14:10:00,75.69,75.74,75.68,75.73,16353.0,66.0919,66.1356,66.0832,66.1269,16353.0
2019-04-23 14:20:00,75.73,75.78,75.71,75.72,13022.0,66.1269,66.1705,66.1094,66.1181,13022.0
2019-04-23 14:30:00,75.72,75.74,75.69,75.7,11057.0,66.1181,66.1356,66.0919,66.1007,11057.0
2019-04-23 14:40:00,75.71,75.71,75.32,75.49,100878.0,66.1094,66.1094,65.7689,65.9173,100878.0
2019-04-23 14:50:00,75.5,75.57,75.4,75.53,27849.0,65.926,65.9872,65.8387,65.9522,27849.0
2019-04-23 15:00:00,75.51,75.61,75.49,75.58,30786.0,65.9348,66.0221,65.9173,65.9959,30786.0
2019-04-23 15:10:00,75.58,75.63,75.56,75.63,34195.0,65.9959,66.0395,65.9784,66.0395,34195.0
2019-04-23 15:20:00,75.62,75.63,75.55,75.58,51413.0,66.0308,66.0395,65.9697,65.9959,51413.0
2019-04-23 15:30:00,75.57,75.64,75.55,75.62,40098.0,65.9872,66.0483,65.9697,66.0308,40098.0
2019-04-23 15:40:00,75.62,75.7,75.6,75.69,77565.0,66.0308,66.1007,66.0134,66.0919,77565.0
2019-04-23 15:50:00,75.68,75.79,75.67,75.69,152228.0,66.0832,66.1793,66.0745,66.0919,152228.0
2019-04-24 09:30:00,75.67,75.8,75.36,75.5,39856.0,66.0745,66.188,65.8038,65.926,39856.0
2019-04-24 09:40:00,75.52,75.66,75.44,75.5,18683.0,65.9435,66.0657,65.8736,65.926,18683.0
2019-04-24 09:50:00,75.49,75.5,75.35,75.4,20334.0,65.9173,65.926,65.7951,65.8387,20334.0
2019-04-24 10:00:00,75.4,75.43,75.34,75.38,57627.0,65.8387,65.8649,65.7863,65.8213,57627.0
2019-04-24 10:10:00,75.37,75.46,75.36,75.44,24198.0,65.8125,65.8911,65.8038,65.8736,24198.0
2019-04-24 10:20:00,75.45,75.5,75.39,75.46,27625.0,65.8824,65.926,65.83,65.8911,27625.0
2019-04-24 10:30:00,75.44,75.47,75.38,75.38,23963.0,65.8736,65.8998,65.8213,65.8213,23963.0
2019-04-24 10:40:00,75.39,75.47,75.38,75.38,30295.0,65.83,65.8998,65.8213,65.8213,30295.0
2019-04-24 10:50:00,75.38,75.47,75.37,75.42,25363.0,65.8213,65.8998,65.8125,65.8562,25363.0
2019-04-24 11:00:00,75.42,75.44,75.36,75.39,25321.0,65.8562,65.8736,65.8038,65.83,25321.0
2019-04-24 11:10:00,75.39,75.45,75.35,75.41,73154.0,65.83,65.8824,65.7951,65.8474,73154.0
2019-04-24 11:20:00,75.41,75.48,75.39,75.43,70789.0,65.8474,65.9086,65.83,65.8649,70789.0
2019-04-24 11:30:00,75.43,75.58,75.41,75.58,56068.0,65.8649,65.9959,65.8474,65.9959,56068.0
2019-04-24 11:40:00,75.59,75.63,75.55,75.55,31000.0,66.0046,66.0395,65.9697,65.9697,31000.0
2019-04-24 11:50:00,75.55,75.61,75.52,75.57,27503.0,65.9697,66.0221,65.9435,65.9872,27503.0
2019-04-24 12:00:00,75.56,75.57,75.4,75.42,20112.0,65.9784,65.9872,65.8387,65.8562,20112.0
2019-04-24 12:10:00,75.43,75.52,75.37,75.37,13785.0,65.8649,65.9435,65.8125,65.8125,13785.0
2019-04-24 12:20:00,75.38,75.44,75.38,75.41,10833.0,65.8213,65.8736,65.8213,65.8474,10833.0
2019-04-24 12:30:00,75.41,75.51,75.41,75.43,11255.0,65.8474,65.9348,65.8474,65.8649,11255.0
2019-04-24 12:40:00,75.42,75.44,75.38,75.38,10089.0,65.8562,65.8736,65.8213,65.8213,10089.0
2019-04-24 12:50:00,75.38,75.39,75.28,75.31,22507.0,65.8213,65.83,65.7339,65.7601,22507.0
2019-04-24 13:00:00,75.31,75.32,75.18,75.18,18923.0,65.7601,65.7689,65.6466,65.6466,18923.0
2019-04-24 13:10:00,75.19,75.2,75.12,75.18,18968.0,65.6553,65.6641,65.5942,65.6466,18968.0
2019-04-24 13:20:00,75.19,75.24,75.16,75.17,9858.0,65.6553,65.699,65.6291,65.6379,9858.0
2019-04-24 13:30:00,75.17,75.19,75.07,75.07,18710.0,65.6379,65.6553,65.5506,65.5506,18710.0
2019-04-24 13:40:00,75.07,75.09,75.01,75.04,11962.0,65.5506,65.568,65.4982,65.5244,11962.0
2019-04-24 13:50:00,75.03,75.11,74.98,75.1,20248.0,65.5156,65.5855,65.472,65.5768,20248.0
2019-04-24 14:00:00,75.1,75.1,74.99,75.04,21802.0,65.5768,65.5768,65.4807,65.5244,21802.0
2019-04-24 14:10:00,75.04,75.14,75.03,75.12,15456.0,65.5244,65.6117,65.5156,65.5942,15456.0
2019-04-24 14:20:00,75.13,75.21,75.12,75.17,16969.0,65.603,65.6728,65.5942,65.6379,16969.0
2019-04-24 14:30:00,75.18,75.25,75.18,75.2,18189.0,65.6466,65.7077,65.6466,65.6641,18189.0
2019-04-24 14:40:00,75.2,75.3,75.19,75.29,17075.0,65.6641,65.7514,65.6553,65.7427,17075.0
2019-04-24 14:50:00,75.31,75.32,75.27,75.28,22599.0,65.7601,65.7689,65.7252,65.7339,22599.0
2019-04-24 15:00:00,75.28,75.33,75.26,75.33,18306.0,65.7339,65.7776,65.7165,65.7776,18306.0
2019-04-24 15:10:00,75.34,75.36,75.33,75.35,12764.0,65.7863,65.8038,65.7776,65.7951,12764.0
2019-04-24 15:20:00,75.35,75.37,75.3,75.35,26080.0,65.7951,65.8125,65.7514,65.7951,26080.0
2019-04-24 15:30:00,75.35,75.36,75.24,75.25,27318.0,65.7951,65.8038,65.699,65.7077,27318.0
2019-04-24 15:40:00,75.25,75.31,75.22,75.3,52477.0,65.7077,65.7601,65.6815,65.7514,52477.0
2019-04-24 15:50:00,75.29,75.3,75.05,75.09,190985.0,65.7427,65.7514,65.5331,65.568,190985.0
2019-04-25 09:30:00,75.0,75.0,74.64,74.77,41800.0,65.4894,65.4894,65.1751,65.2886,41800.0
2019-04-25 09:40:00,74.8,74.9,74.63,74.74,18801.0,65.3148,65.4021,65.1664,65.2624,18801.0
2019-04-25 09:50:00,74.74,74.87,74.68,74.81,11739.0,65.2624,65.3759,65.21,65.3235,11739.0
2019-04-25 10:00:00,74.81,74.89,74.78,74.83,18330.0,65.3235,65.3934,65.2973,65.341,18330.0
2019-04-25 10:10:00,74.84,74.86,74.67,74.8,14625.0,65.3497,65.3672,65.2013,65.3148,14625.0
2019-04-25 10:20:00,74.78,74.78,74.65,74.69,15981.0,65.2973,65.2973,65.1838,65.2187,15981.0
2019-04-25 10:30:00,74.69,74.72,74.55,74.71,22632.0,65.2187,65.2449,65.0965,65.2362,22632.0
2019-04-25 10:40:00,74.71,74.81,74.63,74.75,47949.0,65.2362,65.3235,65.1664,65.2711,47949.0
2019-04-25 10:50:00,74.76,74.82,74.64,74.72,65529.0,65.2799,65.3323,65.1751,65.2449,65529.0
2019-04-25 11:00:00,74.74,74.87,74.65,74.7,49184.0,65.2624,65.3759,65.1838,65.2275,49184.0
2019-04-25 11:10:00,74.7,74.74,74.67,74.73,29270.0,65.2275,65.2624,65.2013,65.2537,29270.0
2019-04-25 11:20:00,74.72,74.86,74.71,74.79,36224.0,65.2449,65.3672,65.2362,65.3061,36224.0
2019-04-25 11:30:00,74.8,75.01,74.8,75.0,55388.0,65.3148,65.4982,65.3148,65.4894,55388.0
2019-04-25 11:40:00,75.0,75.03,74.94,75.01,54775.0,65.4894,65.5156,65.437,65.4982,54775.0
2019-04-25 11:50:00,75.01,75.06,75.0,75.04,81416.0,65.4982,65.5418,65.4894,65.5244,81416.0
2019-04-25 12:00:00,75.04,75.09,75.0,75.01,29389.0,65.5244,65.568,65.4894,65.4982,29389.0
2019-04-25 12:10:00,75.01,75.14,75.0,75.13,50405.0,65.4982,65.6117,65.4894,65.603,50405.0
2019-04-25 12:20:00,75.12,75.21,75.09,75.16,33787.0,65.5942,65.6728,65.568,65.6291,33787.0
2019-04-25 12:30:00,75.17,75.28,75.16,75.25,29731.0,65.6379,65.7339,65.6291,65.7077,29731.0
2019-04-25 12:40:00,75.25,75.25,75.11,75.17,41507.0,65.7077,65.7077,65.5855,65.6379,41507.0
2019-04-25 12:50:00,75.16,75.31,75.16,75.23,26842.0,65.6291,65.7601,65.6291,65.6903,26842.0
2019-04-25 13:00:00,75.23,75.3,75.22,75.3,21738.0,65.6903,65.7514,65.6815,65.7514,21738.0
2019-04-25 13:10:00,75.3,75.36,75.27,75.34,19577.0,65.7514,65.8038,65.7252,65.7863,19577.0
2019-04-25 13:20:00,75.36,75.43,75.36,75.42,30129.0,65.8038,65.8649,65.8038,65.8562,30129.0
2019-04-25 13:30:00,75.42,75.48,75.42,75.47,27999.0,65.8562,65.9086,65.8562,65.8998,27999.0
2019-04-25 13:40:00,75.47,75.55,75.47,75.54,30967.0,65.8998,65.9697,65.8998,65.961,30967.0
2019-04-25 13:50:00,75.54,75.64,75.54,75.64,56224.0,65.961,66.0483,65.961,66.0483,56224.0
2019-04-25 14:00:00,75.64,75.73,75.63,75.64,33553.0,66.0483,66.1269,66.0395,66.0483,33553.0
2019-04-25 14:10:00,75.64,75.68,75.62,75.68,25485.0,66.0483,66.0832,66.0308,66.0832,25485.0
2019-04-25 14:20:00,75.68,75.69,75.67,75.69,13238.0,66.0832,66.0919,66.0745,66.0919,13238.0
2019-04-25 14:30:00,75.69,75.75,75.67,75.75,53971.0,66.0919,66.1443,66.0745,66.1443,53971.0
2019-04-25 14:40:00,75.75,75.77,75.67,75.68,43978.0,66.1443,66.1618,66.0745,66.0832,43978.0
2019-04-25 14:50:00,75.67,75.68,75.59,75.62,29152.0,66.0745,66.0832,66.0046,66.0308,29152.0
2019-04-25 15:00:00,75.61,75.63,75.55,75.55,43238.0,66.0221,66.0395,65.9697,65.9697,43238.0
2019-04-25 15:10:00,75.56,75.66,75.55,75.63,30899.0,65.9784,66.0657,65.9697,66.0395,30899.0
2019-04-25 15:20:00,75.63,75.65,75.5,75.64,65019.0,66.0395,66.057,65.926,66.0483,65019.0
2019-04-25 15:30:00,75.64,75.76,75.64,75.73,59075.0,66.0483,66.1531,66.0483,66.1269,59075.0
2019-04-25 15:40:00,75.73,75.85,75.71,75.77,81012.0,66.1269,66.2317,66.1094,66.1618,81012.0
2019-04-25 15:50:00,75.77,75.81,75.59,75.6,249350.0,66.1618,66.1967,66.0046,66.0134,249350.0
2019-04-26 09:30:00,75.73,76.0,75.5,75.53,69610.0,66.1269,66.3626,65.926,65.9522,69610.0
2019-04-26 09:40:00,75.54,75.76,75.54,75.69,27550.0,65.961,66.1531,65.961,66.0919,27550.0
2019-04-26 09:50:00,75.7,75.75,75.62,75.68,26565.0,66.1007,66.1443,66.0308,66.0832,26565.0
2019-04-26 10:00:00,75.66,75.66,75.51,75.56,58306.0,66.0657,66.0657,65.9348,65.9784,58306.0
2019-04-26 10:10:00,75.55,75.73,75.53,75.69,27718.0,65.9697,66.1269,65.9522,66.0919,27718.0
2019-04-26 10:20:00,75.7,75.79,75.66,75.76,61147.0,66.1007,66.1793,66.0657,66.1531,61147.0
2019-04-26 10:30:00,75.76,75.79,75.7,75.73,20000.0,66.1531,66.1793,66.1007,66.1269,20000.0
2019-04-26 10:40:00,75.73,75.77,75.7,75.71,16997.0,66.1269,66.1618,66.1007,66.1094,16997.0
2019-04-26 10:50:00,75.7,75.75,75.6,75.73,36726.0,66.1007,66.1443,66.0134,66.1269,36726.0
2019-04-26 11:00:00,75.75,75.78,75.64,75.78,25495.0,66.1443,66.1705,66.0483,66.1705,25495.0
2019-04-26 11:10:00,75.78,75.81,75.76,75.81,23619.0,66.1705,66.1967,66.1531,66.1967,23619.0
2019-04-26 11:20:00,75.81,75.93,75.79,75.92,36319.0,66.1967,66.3015,66.1793,66.2928,36319.0
2019-04-26 11:30:00,75.93,75.93,75.83,75.84,18958.0,66.3015,66.3015,66.2142,66.2229,18958.0
2019-04-26 11:40:00,75.84,75.9,75.83,75.84,26737.0,66.2229,66.2753,66.2142,66.2229,26737.0
2019-04-26 11:50:00,75.84,75.89,75.83,75.86,11113.0,66.2229,66.2666,66.2142,66.2404,11113.0
2019-04-26 12:00:00,75.87,75.88,75.83,75.85,10268.0,66.2491,66.2578,66.2142,66.2317,10268.0
2019-04-26 12:10:00,75.86,75.87,75.78,75.8,17957.0,66.2404,66.2491,66.1705,66.188,17957.0
2019-04-26 12:20:00,75.81,75.81,75.76,75.77,9970.0,66.1967,66.1967,66.1531,66.1618,9970.0
2019-04-26 12:30:00,75.77,75.91,75.76,75.84,37266.0,66.1618,66.284,66.1531,66.2229,37266.0
2019-04-26 12:40:00,75.84,75.85,75.71,75.74,13240.0,66.2229,66.2317,66.1094,66.1356,13240.0
2019-04-26 12:50:00,75.75,75.84,75.73,75.82,18901.0,66.1443,66.2229,66.1269,66.2055,18901.0
2019-04-26 13:00:00,75.81,75.84,75.79,75.83,13769.0,66.1967,66.2229,66.1793,66.2142,13769.0
2019-04-26 13:10:00,75.82,75.9,75.82,75.9,21473.0,66.2055,66.2753,66.2055,66.2753,21473.0
2019-04-26 13:20:00,75.9,75.9,75.84,75.87,12002.0,66.2753,66.2753,66.2229,66.2491,12002.0
2019-04-26 13:30:00,75.87,75.9,75.85,75.89,13848.0,66.2491,66.2753,66.2317,66.2666,13848.0
2019-04-26 13:40:00,75.88,75.92,75.85,75.91,52520.0,66.2578,66.2928,66.2317,66.284,52520.0
2019-04-26 13:50:00,75.91,75.94,75.81,75.83,49043.0,66.284,66.3102,66.1967,66.2142,49043.0
2019-04-26 14:00:00,75.84,75.85,75.71,75.78,15928.0,66.2229,66.2317,66.1094,66.1705,15928.0
2019-04-26 14:10:00,75.8,75.81,75.77,75.8,18134.0,66.188,66.1967,66.1618,66.188,18134.0
2019-04-26 14:20:00,75.8,75.84,75.77,75.78,21911.0,66.188,66.2229,66.1618,66.1705,21911.0
2019-04-26 14:30:00,75.78,75.83,75.76,75.82,13176.0,66.1705,66.2142,66.1531,66.2055,13176.0
2019-04-26 14:40:00,75.82,75.85,75.76,75.79,11967.0,66.2055,66.2317,66.1531,66.1793,11967.0
2019-04-26 14:50:00,75.78,75.87,75.77,75.87,16493.0,66.1705,66.2491,66.1618,66.2491,16493.0
2019-04-26 15:00:00,75.87,75.96,75.86,75.89,44857.0,66.2491,66.3277,66.2404,66.2666,44857.0
2019-04-26 15:10:00,75.88,75.89,75.83,75.88,16307.0,66.2578,66.2666,66.2142,66.2578,16307.0
2019-04-26 15:20:00,75.88,75.95,75.84,75.94,74052.0,66.2578,66.319,66.2229,66.3102,74052.0
2019-04-26 15:30:00,75.93,76.02,75.89,76.01,26100.0,66.3015,66.3801,66.2666,66.3714,26100.0
2019-04-26 15:40:00,76.01,76.1,75.97,76.09,105801.0,66.3714,66.4499,66.3364,66.4412,105801.0
2019-04-26 15:50:00,76.08,76.2,76.04,76.17,173228.0,66.4325,66.5373,66.3976,66.5111,173228.0
2019-04-29 09:30:00,76.44,76.76,76.4,76.69,94987.0,66.7468,67.0263,66.7119,66.9651,94987.0
2019-04-29 09:40:00,76.7,76.91,76.7,76.73,20824.0,66.9739,67.1572,66.9739,67.0001,20824.0
2019-04-29 09:50:00,76.72,76.79,76.64,76.65,32090.0,66.9913,67.0525,66.9215,66.9302,32090.0
2019-04-29 10:00:00,76.66,76.71,76.62,76.65,36485.0,66.9389,66.9826,66.904,66.9302,36485.0
2019-04-29 10:10:00,76.65,76.79,76.63,76.78,40017.0,66.9302,67.0525,66.9127,67.0437,40017.0
2019-04-29 10:20:00,76.78,76.82,76.66,76.66,54340.0,67.0437,67.0786,66.9389,66.9389,54340.0
2019-04-29 10:30:00,76.66,76.76,76.62,76.69,16086.0,66.9389,67.0263,66.904,66.9651,16086.0
2019-04-29 10:40:00,76.7,76.77,76.69,76.75,17865.0,66.9739,67.035,66.9651,67.0175,17865.0
2019-04-29 10:50:00,76.75,76.78,76.6,76.61,12018.0,67.0175,67.0437,66.8865,66.8953,12018.0
2019-04-29 11:00:00,76.61,76.65,76.56,76.65,15647.0,66.8953,66.9302,66.8516,66.9302,15647.0
2019-04-29 11:10:00,76.66,76.66,76.56,76.61,38929.0,66.9389,66.9389,66.8516,66.8953,38929.0
2019-04-29 11:20:00,76.6,76.63,76.6,76.61,41617.0,66.8865,66.9127,66.8865,66.8953,41617.0
2019-04-29 11:30:00,76.61,76.63,76.6,76.61,21782.0,66.8953,66.9127,66.8865,66.8953,21782.0
2019-04-29 11:40:00,76.6,76.63,76.6,76.62,21444.0,66.8865,66.9127,66.8865,66.904,21444.0
2019-04-29 11:50:00,76.62,76.63,76.54,76.54,19426.0,66.904,66.9127,66.8342,66.8342,19426.0
2019-04-29 12:00:00,76.53,76.64,76.52,76.62,60603.0,66.8254,66.9215,66.8167,66.904,60603.0
2019-04-29 12:10:00,76.61,76.63,76.53,76.58,35472.0,66.8953,66.9127,66.8254,66.8691,35472.0
2019-04-29 12:20:00,76.58,76.61,76.53,76.61,13772.0,66.8691,66.8953,66.8254,66.8953,13772.0
2019-04-29 12:30:00,76.61,76.69,76.61,76.66,15392.0,66.8953,66.9651,66.8953,66.9389,15392.0
2019-04-29 12:40:00,76.67,76.67,76.51,76.57,14592.0,66.9477,66.9477,66.808,66.8603,14592.0
2019-04-29 12:50:00,76.58,76.6,76.55,76.57,16070.0,66.8691,66.8865,66.8429,66.8603,16070.0
2019-04-29 13:00:00,76.56,76.67,76.54,76.67,19671.0,66.8516,66.9477,66.8342,66.9477,19671.0
2019-04-29 13:10:00,76.68,76.86,76.67,76.86,26601.0,66.9564,67.1136,66.9477,67.1136,26601.0
2019-04-29 13:20:00,76.86,76.9,76.83,76.87,15015.0,67.1136,67.1485,67.0874,67.1223,15015.0
2019-04-29 13:30:00,76.86,76.96,76.85,76.89,14522.0,67.1136,67.2009,67.1048,67.1398,14522.0
2019-04-29 13:40:00,76.89,76.93,76.88,76.9,12617.0,67.1398,67.1747,67.131,67.1485,12617.0
2019-04-29 13:50:00,76.9,76.95,76.9,76.92,14466.0,67.1485,67.1922,67.1485,67.166,14466.0
2019-04-29 14:00:00,76.91,77.0,76.91,76.94,20450.0,67.1572,67.2358,67.1572,67.1834,20450.0
2019-04-29 14:10:00,76.94,76.96,76.91,76.94,24364.0,67.1834,67.2009,67.1572,67.1834,24364.0
2019-04-29 14:20:00,76.93,76.97,76.9,76.96,14702.0,67.1747,67.2096,67.1485,67.2009,14702.0
2019-04-29 14:30:00,76.97,76.97,76.93,76.94,32383.0,67.2096,67.2096,67.1747,67.1834,32383.0
2019-04-29 14:40:00,76.95,76.99,76.93,76.95,22454.0,67.1922,67.2271,67.1747,67.1922,22454.0
2019-04-29 14:50:00,76.96,77.06,76.96,76.98,29329.0,67.2009,67.2882,67.2009,67.2184,29329.0
2019-04-29 15:00:00,77.0,77.17,76.99,77.15,28852.0,67.2358,67.3843,67.2271,67.3668,28852.0
2019-04-29 15:10:00,77.15,77.25,77.13,77.24,41808.0,67.3668,67.4541,67.3493,67.4454,41808.0
2019-04-29 15:20:00,77.24,77.27,77.17,77.22,37201.0,67.4454,67.4716,67.3843,67.4279,37201.0
2019-04-29 15:30:00,77.22,77.27,77.21,77.27,105312.0,67.4279,67.4716,67.4192,67.4716,105312.0
2019-04-29 15:40:00,77.27,77.31,77.12,77.16,250049.0,67.4716,67.5065,67.3406,67.3755,250049.0
2019-04-29 15:50:00,77.16,77.19,77.01,77.11,205984.0,67.3755,67.4017,67.2446,67.3319,205984.0
2019-04-30 09:30:00,77.0,77.32,77.0,77.02,49801.0,67.2358,67.5152,67.2358,67.2533,49801.0
2019-04-30 09:40:00,77.02,77.05,76.83,76.89,42607.0,67.2533,67.2795,67.0874,67.1398,42607.0
2019-04-30 09:50:00,76.9,77.06,76.89,77.0,26245.0,67.1485,67.2882,67.1398,67.2358,26245.0
2019-04-30 10:00:00,77.02,77.18,76.93,77.16,39378.0,67.2533,67.393,67.1747,67.3755,39378.0
2019-04-30 10:10:00,77.16,77.16,77.04,77.11,38105.0,67.3755,67.3755,67.2707,67.3319,38105.0
2019-04-30 10:20:00,77.11,77.15,77.08,77.14,20947.0,67.3319,67.3668,67.3057,67.3581,20947.0
2019-04-30 10:30:00,77.15,77.31,77.14,77.26,26383.0,67.3668,67.5065,67.3581,67.4629,26383.0
2019-04-30 10:40:00,77.24,77.47,77.22,77.45,36248.0,67.4454,67.6462,67.4279,67.6288,36248.0
2019-04-30 10:50:00,77.45,77.47,77.37,77.37,31636.0,67.6288,67.6462,67.5589,67.5589,31636.0
2019-04-30 11:00:00,77.37,77.37,77.16,77.19,29657.0,67.5589,67.5589,67.3755,67.4017,29657.0
2019-04-30 11:10:00,77.18,77.3,77.16,77.26,36000.0,67.393,67.4978,67.3755,67.4629,36000.0
2019-04-30 11:20:00,77.24,77.36,77.23,77.34,30512.0,67.4454,67.5502,67.4367,67.5327,30512.0
2019-04-30 11:30:00,77.34,77.45,77.33,77.39,53938.0,67.5327,67.6288,67.524,67.5764,53938.0
2019-04-30 11:40:00,77.39,77.43,77.36,77.4,27659.0,67.5764,67.6113,67.5502,67.5851,27659.0
2019-04-30 11:50:00,77.4,77.58,77.4,77.5,50365.0,67.5851,67.7423,67.5851,67.6724,50365.0
2019-04-30 12:00:00,77.5,77.52,77.35,77.37,25852.0,67.6724,67.6899,67.5414,67.5589,25852.0
2019-04-30 12:10:00,77.38,77.38,77.33,77.36,19211.0,67.5676,67.5676,67.524,67.5502,19211.0
2019-04-30 12:20:00,77.37,77.45,77.35,77.42,24464.0,67.5589,67.6288,67.5414,67.6026,24464.0
2019-04-30 12:30:00,77.43,77.44,77.39,77.4,25913.0,67.6113,67.62,67.5764,67.5851,25913.0
2019-04-30 12:40:00,77.41,77.44,77.31,77.31,20738.0,67.5938,67.62,67.5065,67.5065,20738.0
2019-04-30 12:50:00,77.32,77.37,77.29,77.37,27120.0,67.5152,67.5589,67.489,67.5589,27120.0
2019-04-30 13:00:00,77.37,77.46,77.36,77.44,19505.0,67.5589,67.6375,67.5502,67.62,19505.0
2019-04-30 13:10:00,77.45,77.49,77.44,77.46,22209.0,67.6288,67.6637,67.62,67.6375,22209.0
2019-04-30 13:20:00,77.46,77.46,77.39,77.41,17777.0,67.6375,67.6375,67.5764,67.5938,17777.0
2019-04-30 13:30:00,77.41,77.6,77.41,77.6,24770.0,67.5938,67.7597,67.5938,67.7597,24770.0
2019-04-30 13:40:00,77.6,77.68,77.57,77.68,26953.0,67.7597,67.8296,67.7335,67.8296,26953.0
2019-04-30 13:50:00,77.67,77.77,77.65,77.77,39227.0,67.8209,67.9082,67.8034,67.9082,39227.0
2019-04-30 14:00:00,77.77,77.77,77.63,77.63,26177.0,67.9082,67.9082,67.7859,67.7859,26177.0
2019-04-30 14:10:00,77.62,77.68,77.55,77.68,25600.0,67.7772,67.8296,67.7161,67.8296,25600.0
2019-04-30 14:20:00,77.68,77.69,77.61,77.69,92736.0,67.8296,67.8383,67.7685,67.8383,92736.0
2019-04-30 14:30:00,77.69,77.79,77.66,77.79,39030.0,67.8383,67.9256,67.8121,67.9256,39030.0
2019-04-30 14:40:00,77.78,77.88,77.78,77.86,40906.0,67.9169,68.0042,67.9169,67.9868,40906.0
2019-04-30 14:50:00,77.86,77.95,77.83,77.91,48117.0,67.9868,68.0654,67.9606,68.0304,48117.0
2019-04-30 15:00:00,77.91,78.0,77.89,77.95,51046.0,68.0304,68.109,68.013,68.0654,51046.0
2019-04-30 15:10:00,77.96,77.96,77.79,77.84,35621.0,68.0741,68.0741,67.9256,67.9693,35621.0
2019-04-30 15:20:00,77.85,77.94,77.85,77.92,73845.0,67.978,68.0566,67.978,68.0392,73845.0
2019-04-30 15:30:00,77.92,78.04,77.91,78.04,144272.0,68.0392,68.1439,68.0304,68.1439,144272.0
2019-04-30 15:40:00,78.04,78.07,77.84,77.94,100043.0,68.1439,68.1701,67.9693,68.0566,100043.0
2019-04-30 15:50:00,77.94,78.21,77.89,78.13,308423.0,68.0566,68.2924,68.013,68.2225,308423.0
2019-05-01 09:30:00,78.1,78.1,77.48,77.54,66710.0,68.1963,68.1963,67.655,67.7073,66710.0
2019-05-01 09:40:00,77.54,77.54,77.39,77.47,24484.0,67.7073,67.7073,67.5764,67.6462,24484.0
2019-05-01 09:50:00,77.48,77.64,77.47,77.56,35927.0,67.655,67.7947,67.6462,67.7248,35927.0
2019-05-01 10:00:00,77.55,77.79,77.41,77.71,31821.0,67.7161,67.9256,67.5938,67.8558,31821.0
2019-05-01 10:10:00,77.73,77.78,77.6,77.66,20639.0,67.8733,67.9169,67.7597,67.8121,20639.0
2019-05-01 10:20:00,77.67,77.92,77.65,77.9,57379.0,67.8209,68.0392,67.8034,68.0217,57379.0
2019-05-01 10:30:00,77.9,78.25,77.9,78.22,32655.0,68.0217,68.3273,68.0217,68.3011,32655.0
2019-05-01 10:40:00,78.23,78.27,78.13,78.22,48674.0,68.3098,68.3448,68.2225,68.3011,48674.0
2019-05-01 10:50:00,78.21,78.35,78.18,78.33,25053.0,68.2924,68.4146,68.2662,68.3972,25053.0
2019-05-01 11:00:00,78.31,78.31,78.14,78.16,14924.0,68.3797,68.3797,68.2313,68.2487,14924.0
2019-05-01 11:10:00,78.17,78.19,78.13,78.16,19475.0,68.2575,68.2749,68.2225,68.2487,19475.0
2019-05-01 11:20:00,78.15,78.23,78.15,78.21,21294.0,68.24,68.3098,68.24,68.2924,21294.0
2019-05-01 11:30:00,78.21,78.44,78.12,78.43,57735.0,68.2924,68.4932,68.2138,68.4845,57735.0
2019-05-01 11:40:00,78.42,78.45,78.31,78.37,38445.0,68.4758,68.502,68.3797,68.4321,38445.0
2019-05-01 11:50:00,78.37,78.52,78.3,78.51,19248.0,68.4321,68.5631,68.371,68.5543,19248.0
2019-05-01 12:00:00,78.52,78.56,78.47,78.53,80787.0,68.5631,68.598,68.5194,68.5718,80787.0
2019-05-01 12:10:00,78.52,78.59,78.41,78.42,39379.0,68.5631,68.6242,68.467,68.4758,39379.0
2019-05-01 12:20:00,78.41,78.47,78.36,78.41,40655.0,68.467,68.5194,68.4234,68.467,40655.0
2019-05-01 12:30:00,78.41,78.41,78.18,78.22,50336.0,68.467,68.467,68.2662,68.3011,50336.0
2019-05-01 12:40:00,78.22,78.36,78.12,78.29,269211.0,68.3011,68.4234,68.2138,68.3622,269211.0
2019-05-01 12:50:00,78.3,78.33,78.18,78.24,176204.0,68.371,68.3972,68.2662,68.3186,176204.0
2019-05-01 13:00:00,78.24,78.33,78.02,78.03,149082.0,68.3186,68.3972,68.1265,68.1352,149082.0
2019-05-01 13:10:00,78.04,78.19,78.03,78.06,40376.0,68.1439,68.2749,68.1352,68.1614,40376.0
2019-05-01 13:20:00,78.04,78.04,77.74,77.8,44492.0,68.1439,68.1439,67.882,67.9344,44492.0
2019-05-01 13:30:00,77.81,77.86,77.76,77.8,46249.0,67.9431,67.9868,67.8994,67.9344,46249.0
2019-05-01 13:40:00,77.82,77.88,77.74,77.88,47396.0,67.9518,68.0042,67.882,68.0042,47396.0
2019-05-01 13:50:00,77.87,77.93,77.83,77.9,26123.0,67.9955,68.0479,67.9606,68.0217,26123.0
2019-05-01 14:00:00,77.9,78.0,77.78,77.89,36756.0,68.0217,68.109,67.9169,68.013,36756.0
2019-05-01 14:10:00,77.89,77.95,77.81,77.94,40870.0,68.013,68.0654,67.9431,68.0566,40870.0
2019-05-01 14:20:00,77.94,77.97,77.8,77.81,22936.0,68.0566,68.0828,67.9344,67.9431,22936.0
2019-05-01 14:30:00,77.81,77.85,77.51,77.51,60233.0,67.9431,67.978,67.6812,67.6812,60233.0
2019-05-01 14:40:00,77.5,77.67,77.44,77.66,66891.0,67.6724,67.8209,67.62,67.8121,66891.0
2019-05-01 14:50:00,77.67,77.75,77.59,77.62,69263.0,67.8209,67.8907,67.751,67.7772,69263.0
2019-05-01 15:00:00,77.62,77.7,77.53,77.67,49937.0,67.7772,67.8471,67.6986,67.8209,49937.0
2019-05-01 15:10:00,77.65,77.78,77.6,77.7,39771.0,67.8034,67.9169,67.7597,67.8471,39771.0
2019-05-01 15:20:00,77.69,77.69,77.36,77.39,118498.0,67.8383,67.8383,67.5502,67.5764,118498.0
2019-05-01 15:30:00,77.39,77.41,77.31,77.37,81256.0,67.5764,67.5938,67.5065,67.5589,81256.0
2019-05-01 15:40:00,77.36,77.36,76.94,76.95,146869.0,67.5502,67.5502,67.1834,67.1922,146869.0
2019-05-01 15:50:00,76.95,77.02,76.79,76.91,422758.0,67.1922,67.2533,67.0525,67.1572,422758.0
2019-05-02 09:30:00,77.15,77.15,76.57,76.67,52680.0,67.3668,67.3668,66.8603,66.9477,52680.0
2019-05-02 09:40:00,76.67,77.19,76.66,77.09,33676.0,66.9477,67.4017,66.9389,67.3144,33676.0
2019-05-02 09:50:00,77.09,77.1,76.85,76.99,30777.0,67.3144,67.3231,67.1048,67.2271,30777.0
2019-05-02 10:00:00,76.99,77.1,76.96,76.96,30070.0,67.2271,67.3231,67.2009,67.2009,30070.0
2019-05-02 10:10:00,76.99,77.16,76.96,77.11,37322.0,67.2271,67.3755,67.2009,67.3319,37322.0
2019-05-02 10:20:00,77.12,77.14,76.82,76.85,35608.0,67.3406,67.3581,67.0786,67.1048,35608.0
2019-05-02 10:30:00,76.86,76.91,76.73,76.73,19481.0,67.1136,67.1572,67.0001,67.0001,19481.0
2019-05-02 10:40:00,76.74,76.74,76.56,76.56,20712.0,67.0088,67.0088,66.8516,66.8516,20712.0
2019-05-02 10:50:00,76.56,76.56,76.16,76.17,30294.0,66.8516,66.8516,66.5023,66.5111,30294.0
2019-05-02 11:00:00,76.16,76.17,76.02,76.08,27623.0,66.5023,66.5111,66.3801,66.4325,27623.0
2019-05-02 11:10:00,76.09,76.1,75.98,76.08,19255.0,66.4412,66.4499,66.3452,66.4325,19255.0
2019-05-02 11:20:00,76.09,76.12,75.89,75.99,45872.0,66.4412,66.4674,66.2666,66.3539,45872.0
2019-05-02 11:30:00,76.01,76.16,76.01,76.06,23018.0,66.3714,66.5023,66.3714,66.415,23018.0
2019-05-02 11:40:00,76.05,76.08,75.74,75.83,46345.0,66.4063,66.4325,66.1356,66.2142,46345.0
2019-05-02 11:50:00,75.81,75.87,75.69,75.82,49683.0,66.1967,66.2491,66.0919,66.2055,49683.0
2019-05-02 12:00:00,75.82,75.82,75.54,75.56,45537.0,66.2055,66.2055,65.961,65.9784,45537.0
2019-05-02 12:10:00,75.57,75.6,75.21,75.38,59170.0,65.9872,66.0134,65.6728,65.8213,59170.0
2019-05-02 12:20:00,75.38,75.57,75.34,75.37,42650.0,65.8213,65.9872,65.7863,65.8125,42650.0
2019-05-02 12:30:00,75.39,75.56,75.29,75.41,48869.0,65.83,65.9784,65.7427,65.8474,48869.0
2019-05-02 12:40:00,75.45,75.54,75.29,75.35,61015.0,65.8824,65.961,65.7427,65.7951,61015.0
2019-05-02 12:50:00,75.34,75.46,75.25,75.37,45534.0,65.7863,65.8911,65.7077,65.8125,45534.0
2019-05-02 13:00:00,75.41,75.7,75.41,75.7,27101.0,65.8474,66.1007,65.8474,66.1007,27101.0
2019-05-02 13:10:00,75.7,75.92,75.67,75.89,23109.0,66.1007,66.2928,66.0745,66.2666,23109.0
2019-05-02 13:20:00,75.87,75.97,75.86,75.92,21027.0,66.2491,66.3364,66.2404,66.2928,21027.0
2019-05-02 13:30:00,75.91,76.08,75.91,76.01,30163.0,66.284,66.4325,66.284,66.3714,30163.0
2019-05-02 13:40:00,76.01,76.05,75.88,75.91,24564.0,66.3714,66.4063,66.2578,66.284,24564.0
2019-05-02 13:50:00,75.91,75.99,75.88,75.91,24170.0,66.284,66.3539,66.2578,66.284,24170.0
2019-05-02 14:00:00,75.91,75.96,75.9,75.94,29122.0,66.284,66.3277,66.2753,66.3102,29122.0
2019-05-02 14:10:00,75.94,76.21,75.92,76.19,82604.0,66.3102,66.546,66.2928,66.5285,82604.0
2019-05-02 14:20:00,76.2,76.27,76.15,76.18,14077.0,66.5373,66.5984,66.4936,66.5198,14077.0
2019-05-02 14:30:00,76.17,76.24,76.11,76.16,43338.0,66.5111,66.5722,66.4587,66.5023,43338.0
2019-05-02 14:40:00,76.17,76.19,76.08,76.08,28659.0,66.5111,66.5285,66.4325,66.4325,28659.0
2019-05-02 14:50:00,76.08,76.08,75.97,75.98,32631.0,66.4325,66.4325,66.3364,66.3452,32631.0
2019-05-02 15:00:00,75.97,76.02,75.94,75.96,31822.0,66.3364,66.3801,66.3102,66.3277,31822.0
2019-05-02 15:10:00,75.96,76.01,75.9,75.91,30345.0,66.3277,66.3714,66.2753,66.284,30345.0
2019-05-02 15:20:00,75.92,75.96,75.77,75.77,29913.0,66.2928,66.3277,66.1618,66.1618,29913.0
2019-05-02 15:30:00,75.77,75.84,75.55,75.68,93794.0,66.1618,66.2229,65.9697,66.0832,93794.0
2019-05-02 15:40:00,75.68,75.7,75.55,75.6,79224.0,66.0832,66.1007,65.9697,66.0134,79224.0
2019-05-02 15:50:00,75.6,75.76,75.48,75.58,349606.0,66.0134,66.1531,65.9086,65.9959,349606.0
2019-05-03 09:30:00,75.91,76.0,75.04,75.12,113982.0,66.284,66.3626,65.5244,65.5942,113982.0
2019-05-03 09:40:00,75.15,75.27,74.36,74.44,229454.0,65.6204,65.7252,64.9306,65.0004,229454.0
2019-05-03 09:50:00,74.45,74.5,73.94,74.21,148744.0,65.0092,65.0528,64.5639,64.7996,148744.0
2019-05-03 10:00:00,74.18,74.34,74.05,74.3,61130.0,64.7734,64.9131,64.6599,64.8782,61130.0
2019-05-03 10:10:00,74.32,74.6,74.22,74.43,64673.0,64.8957,65.1402,64.8083,64.9917,64673.0
2019-05-03 10:20:00,74.43,74.5,74.33,74.41,91767.0,64.9917,65.0528,64.9044,64.9743,91767.0
2019-05-03 10:30:00,74.42,74.49,74.04,74.06,73306.0,64.983,65.0441,64.6512,64.6686,73306.0
2019-05-03 10:40:00,74.06,74.54,74.0,74.42,51677.0,64.6686,65.0878,64.6162,64.983,51677.0
2019-05-03 10:50:00,74.43,74.55,74.4,74.45,45993.0,64.9917,65.0965,64.9655,65.0092,45993.0
2019-05-03 11:00:00,74.43,74.51,74.37,74.46,70829.0,64.9917,65.0616,64.9393,65.0179,70829.0
2019-05-03 11:10:00,74.46,74.64,74.46,74.64,58124.0,65.0179,65.1751,65.0179,65.1751,58124.0
2019-05-03 11:20:00,74.63,74.65,74.5,74.52,68095.0,65.1664,65.1838,65.0528,65.0703,68095.0
2019-05-03 11:30:00,74.53,74.57,74.4,74.48,64135.0,65.079,65.114,64.9655,65.0354,64135.0
2019-05-03 11:40:00,74.5,74.59,74.43,74.49,51451.0,65.0528,65.1314,64.9917,65.0441,51451.0
2019-05-03 11:50:00,74.47,74.6,74.45,74.57,42287.0,65.0266,65.1402,65.0092,65.114,42287.0
2019-05-03 12:00:00,74.57,74.67,74.48,74.56,65924.0,65.114,65.2013,65.0354,65.1052,65924.0
2019-05-03 12:10:00,74.56,74.59,74.48,74.48,35086.0,65.1052,65.1314,65.0354,65.0354,35086.0
2019-05-03 12:20:00,74.48,74.56,74.47,74.5,38637.0,65.0354,65.1052,65.0266,65.0528,38637.0
2019-05-03 12:30:00,74.5,74.52,74.44,74.44,17316.0,65.0528,65.0703,65.0004,65.0004,17316.0
2019-05-03 12:40:00,74.42,74.51,74.4,74.51,14122.0,64.983,65.0616,64.9655,65.0616,14122.0
2019-05-03 12:50:00,74.52,74.52,74.39,74.4,36568.0,65.0703,65.0703,64.9568,64.9655,36568.0
2019-05-03 13:00:00,74.41,74.44,74.37,74.4,43591.0,64.9743,65.0004,64.9393,64.9655,43591.0
2019-05-03 13:10:00,74.41,74.43,74.33,74.39,16976.0,64.9743,64.9917,64.9044,64.9568,16976.0
2019-05-03 13:20:00,74.4,74.4,74.35,74.39,29922.0,64.9655,64.9655,64.9219,64.9568,29922.0
2019-05-03 13:30:00,74.39,74.41,74.25,74.27,36207.0,64.9568,64.9743,64.8345,64.852,36207.0
2019-05-03 13:40:00,74.26,74.29,74.22,74.27,101346.0,64.8433,64.8695,64.8083,64.852,101346.0
2019-05-03 13:50:00,74.26,74.46,74.25,74.44,143132.0,64.8433,65.0179,64.8345,65.0004,143132.0
2019-05-03 14:00:00,74.44,74.47,74.37,74.41,110271.0,65.0004,65.0266,64.9393,64.9743,110271.0
2019-05-03 14:10:00,74.41,74.41,74.25,74.36,39448.0,64.9743,64.9743,64.8345,64.9306,39448.0
2019-05-03 14:20:00,74.38,74.44,74.38,74.4,34902.0,64.9481,65.0004,64.9481,64.9655,34902.0
2019-05-03 14:30:00,74.39,74.42,74.36,74.41,110829.0,64.9568,64.983,64.9306,64.9743,110829.0
2019-05-03 14:40:00,74.4,74.41,74.22,74.23,29626.0,64.9655,64.9743,64.8083,64.8171,29626.0
2019-05-03 14:50:00,74.23,74.39,74.17,74.33,49618.0,64.8171,64.9568,64.7647,64.9044,49618.0
2019-05-03 15:00:00,74.34,74.34,74.15,74.19,55200.0,64.9131,64.9131,64.7472,64.7822,55200.0
2019-05-03 15:10:00,74.19,74.29,74.17,74.2,72511.0,64.7822,64.8695,64.7647,64.7909,72511.0
2019-05-03 15:20:00,74.21,74.34,74.21,74.28,85972.0,64.7996,64.9131,64.7996,64.8607,85972.0
2019-05-03 15:30:00,74.28,74.3,74.23,74.28,117232.0,64.8607,64.8782,64.8171,64.8607,117232.0
2019-05-03 15:40:00,74.28,74.29,74.18,74.26,236387.0,64.8607,64.8695,64.7734,64.8433,236387.0
2019-05-03 15:50:00,74.25,74.54,74.25,74.41,428838.0,64.8345,65.0878,64.8345,64.9743,428838.0
2019-05-06 09:30:00,73.43,74.0,73.4,74.0,171164.0,64.1185,64.6162,64.0923,64.6162,171164.0
2019-05-06 09:40:00,74.0,74.22,73.87,73.95,124245.0,64.6162,64.8083,64.5027,64.5726,124245.0
2019-05-06 09:50:00,73.97,74.25,73.96,74.16,80772.0,64.59,64.8345,64.5813,64.756,80772.0
2019-05-06 10:00:00,74.15,74.24,73.89,73.89,90597.0,64.7472,64.8258,64.5202,64.5202,90597.0
2019-05-06 10:10:00,73.9,73.96,73.71,73.96,47636.0,64.5289,64.5813,64.363,64.5813,47636.0
2019-05-06 10:20:00,73.98,74.21,73.97,74.2,98016.0,64.5988,64.7996,64.59,64.7909,98016.0
2019-05-06 10:30:00,74.2,74.33,74.17,74.33,136876.0,64.7909,64.9044,64.7647,64.9044,136876.0
2019-05-06 10:40:00,74.32,74.38,74.22,74.26,67526.0,64.8957,64.9481,64.8083,64.8433,67526.0
2019-05-06 10:50:00,74.26,74.38,74.2,74.37,81887.0,64.8433,64.9481,64.7909,64.9393,81887.0
2019-05-06 11:00:00,74.37,74.4,74.22,74.25,76489.0,64.9393,64.9655,64.8083,64.8345,76489.0
2019-05-06 11:10:00,74.25,74.3,74.14,74.27,51577.0,64.8345,64.8782,64.7385,64.852,51577.0
2019-05-06 11:20:00,74.27,74.4,74.14,74.33,365770.0,64.852,64.9655,64.7385,64.9044,365770.0
2019-05-06 11:30:00,74.35,74.37,74.05,74.12,77276.0,64.9219,64.9393,64.6599,64.721,77276.0
2019-05-06 11:40:00,74.17,74.31,74.16,74.25,25754.0,64.7647,64.8869,64.756,64.8345,25754.0
2019-05-06 11:50:00,74.24,74.26,74.04,74.04,29452.0,64.8258,64.8433,64.6512,64.6512,29452.0
2019-05-06 12:00:00,74.04,74.05,73.84,73.88,47258.0,64.6512,64.6599,64.4765,64.5115,47258.0
2019-05-06 12:10:00,73.9,74.0,73.87,73.97,50467.0,64.5289,64.6162,64.5027,64.59,50467.0
2019-05-06 12:20:00,73.98,74.04,73.96,73.99,33130.0,64.5988,64.6512,64.5813,64.6075,33130.0
2019-05-06 12:30:00,73.98,74.1,73.98,74.1,52986.0,64.5988,64.7036,64.5988,64.7036,52986.0
2019-05-06 12:40:00,74.09,74.17,74.06,74.1,32788.0,64.6948,64.7647,64.6686,64.7036,32788.0
2019-05-06 12:50:00,74.09,74.16,74.08,74.16,29387.0,64.6948,64.756,64.6861,64.756,29387.0
2019-05-06 13:00:00,74.15,74.16,74.08,74.13,24358.0,64.7472,64.756,64.6861,64.7298,24358.0
2019-05-06 13:10:00,74.13,74.14,74.07,74.09,49158.0,64.7298,64.7385,64.6774,64.6948,49158.0
2019-05-06 13:20:00,74.08,74.17,74.07,74.11,33726.0,64.6861,64.7647,64.6774,64.7123,33726.0
2019-05-06 13:30:00,74.12,74.17,74.07,74.1,49290.0,64.721,64.7647,64.6774,64.7036,49290.0
2019-05-06 13:40:00,74.1,74.12,74.05,74.05,28206.0,64.7036,64.721,64.6599,64.6599,28206.0
2019-05-06 13:50:00,74.07,74.15,74.05,74.15,36893.0,64.6774,64.7472,64.6599,64.7472,36893.0
2019-05-06 14:00:00,74.15,74.21,74.04,74.1,45609.0,64.7472,64.7996,64.6512,64.7036,45609.0
2019-05-06 14:10:00,74.1,74.16,74.08,74.11,44559.0,64.7036,64.756,64.6861,64.7123,44559.0
2019-05-06 14:20:00,74.12,74.13,74.03,74.09,19602.0,64.721,64.7298,64.6424,64.6948,19602.0
2019-05-06 14:30:00,74.1,74.19,74.08,74.18,93404.0,64.7036,64.7822,64.6861,64.7734,93404.0
2019-05-06 14:40:00,74.18,74.38,74.14,74.37,79321.0,64.7734,64.9481,64.7385,64.9393,79321.0
2019-05-06 14:50:00,74.36,74.47,74.33,74.47,57884.0,64.9306,65.0266,64.9044,65.0266,57884.0
2019-05-06 15:00:00,74.48,74.54,74.47,74.5,34939.0,65.0354,65.0878,65.0266,65.0528,34939.0
2019-05-06 15:10:00,74.5,74.52,74.44,74.45,34809.0,65.0528,65.0703,65.0004,65.0092,34809.0
2019-05-06 15:20:00,74.45,74.5,74.4,74.46,67105.0,65.0092,65.0528,64.9655,65.0179,67105.0
2019-05-06 15:30:00,74.47,74.48,74.38,74.48,167154.0,65.0266,65.0354,64.9481,65.0354,167154.0
2019-05-06 15:40:00,74.47,74.47,74.38,74.41,131774.0,65.0266,65.0266,64.9481,64.9743,131774.0
2019-05-06 15:50:00,74.41,74.44,74.21,74.25,483271.0,64.9743,65.0004,64.7996,64.8345,483271.0
2019-05-07 09:30:00,73.76,74.0,73.56,74.0,87870.0,64.4067,64.6162,64.232,64.6162,87870.0
2019-05-07 09:40:00,73.98,74.1,73.72,73.75,44490.0,64.5988,64.7036,64.3718,64.3979,44490.0
2019-05-07 09:50:00,73.75,73.76,73.51,73.62,59078.0,64.3979,64.4067,64.1884,64.2844,59078.0
2019-05-07 10:00:00,73.62,73.62,73.27,73.28,44499.0,64.2844,64.2844,63.9788,63.9875,44499.0
2019-05-07 10:10:00,73.3,73.34,73.08,73.19,56364.0,64.005,64.0399,63.8129,63.909,56364.0
2019-05-07 10:20:00,73.19,73.32,73.14,73.32,31061.0,63.909,64.0225,63.8653,64.0225,31061.0
2019-05-07 10:30:00,73.3,73.3,73.06,73.08,99313.0,64.005,64.005,63.7954,63.8129,99313.0
2019-05-07 10:40:00,73.07,73.08,72.79,72.98,96233.0,63.8042,63.8129,63.5597,63.7256,96233.0
2019-05-07 10:50:00,72.99,73.07,72.95,73.0,70380.0,63.7343,63.8042,63.6994,63.7431,70380.0
2019-05-07 11:00:00,73.01,73.16,72.96,73.16,64832.0,63.7518,63.8828,63.7081,63.8828,64832.0
2019-05-07 11:10:00,73.16,73.32,73.06,73.23,74608.0,63.8828,64.0225,63.7954,63.9439,74608.0
2019-05-07 11:20:00,73.21,73.26,73.07,73.18,43381.0,63.9264,63.9701,63.8042,63.9002,43381.0
2019-05-07 11:30:00,73.19,73.24,73.0,73.11,86671.0,63.909,63.9526,63.7431,63.8391,86671.0
2019-05-07 11:40:00,73.11,73.19,72.99,73.09,45437.0,63.8391,63.909,63.7343,63.8216,45437.0
2019-05-07 11:50:00,73.11,73.16,73.01,73.02,15438.0,63.8391,63.8828,63.7518,63.7605,15438.0
2019-05-07 12:00:00,73.06,73.19,72.96,73.17,21813.0,63.7954,63.909,63.7081,63.8915,21813.0
2019-05-07 12:10:00,73.16,73.2,73.11,73.15,19688.0,63.8828,63.9177,63.8391,63.874,19688.0
2019-05-07 12:20:00,73.15,73.32,73.15,73.28,34707.0,63.874,64.0225,63.874,63.9875,34707.0
2019-05-07 12:30:00,73.29,73.4,73.29,73.33,16110.0,63.9963,64.0923,63.9963,64.0312,16110.0
2019-05-07 12:40:00,73.33,73.47,73.3,73.47,19417.0,64.0312,64.1535,64.005,64.1535,19417.0
2019-05-07 12:50:00,73.45,73.52,73.3,73.31,38232.0,64.136,64.1971,64.005,64.0137,38232.0
2019-05-07 13:00:00,73.3,73.34,73.16,73.21,29286.0,64.005,64.0399,63.8828,63.9264,29286.0
2019-05-07 13:10:00,73.22,73.28,73.11,73.19,118797.0,63.9352,63.9875,63.8391,63.909,118797.0
2019-05-07 13:20:00,73.19,73.22,73.12,73.14,83263.0,63.909,63.9352,63.8478,63.8653,83263.0
2019-05-07 13:30:00,73.12,73.15,73.02,73.15,53328.0,63.8478,63.874,63.7605,63.874,53328.0
2019-05-07 13:40:00,73.13,73.19,73.08,73.17,50835.0,63.8566,63.909,63.8129,63.8915,50835.0
2019-05-07 13:50:00,73.17,73.26,73.15,73.23,42098.0,63.8915,63.9701,63.874,63.9439,42098.0
2019-05-07 14:00:00,73.22,73.32,73.19,73.3,41905.0,63.9352,64.0225,63.909,64.005,41905.0
2019-05-07 14:10:00,73.3,73.33,73.19,73.31,38316.0,64.005,64.0312,63.909,64.0137,38316.0
2019-05-07 14:20:00,73.31,73.38,73.17,73.19,38487.0,64.0137,64.0749,63.8915,63.909,38487.0
2019-05-07 14:30:00,73.21,73.23,73.06,73.14,51523.0,63.9264,63.9439,63.7954,63.8653,51523.0
2019-05-07 14:40:00,73.16,73.22,73.12,73.14,25979.0,63.8828,63.9352,63.8478,63.8653,25979.0
2019-05-07 14:50:00,73.15,73.3,73.13,73.22,41310.0,63.874,64.005,63.8566,63.9352,41310.0
2019-05-07 15:00:00,73.22,73.23,73.02,73.12,46286.0,63.9352,63.9439,63.7605,63.8478,46286.0
2019-05-07 15:10:00,73.12,73.2,73.03,73.1,74997.0,63.8478,63.9177,63.7692,63.8304,74997.0
2019-05-07 15:20:00,73.1,73.16,72.96,72.96,50071.0,63.8304,63.8828,63.7081,63.7081,50071.0
2019-05-07 15:30:00,72.96,73.0,72.68,72.68,99089.0,63.7081,63.7431,63.4636,63.4636,99089.0
2019-05-07 15:40:00,72.69,72.72,72.63,72.66,211978.0,63.4724,63.4986,63.42,63.4462,211978.0
2019-05-07 15:50:00,72.66,73.02,72.64,72.8,523914.0,63.4462,63.7605,63.4287,63.5684,523914.0
2019-05-08 09:30:00,72.54,72.77,72.36,72.67,153416.0,63.3414,63.5422,63.1842,63.4549,153416.0
2019-05-08 09:40:00,72.67,72.78,72.44,72.58,59954.0,63.4549,63.5509,63.2541,63.3763,59954.0
2019-05-08 09:50:00,72.63,72.87,72.55,72.87,116503.0,63.42,63.6295,63.3501,63.6295,116503.0
2019-05-08 10:00:00,72.88,73.01,72.76,72.82,78778.0,63.6383,63.7518,63.5335,63.5859,78778.0
2019-05-08 10:10:00,72.78,73.1,72.77,73.01,49565.0,63.5509,63.8304,63.5422,63.7518,49565.0
2019-05-08 10:20:00,73.0,73.07,72.94,73.01,62007.0,63.7431,63.8042,63.6907,63.7518,62007.0
2019-05-08 10:30:00,73.01,73.15,72.97,72.99,90184.0,63.7518,63.874,63.7169,63.7343,90184.0
2019-05-08 10:40:00,73.01,73.08,72.81,72.81,52574.0,63.7518,63.8129,63.5771,63.5771,52574.0
2019-05-08 10:50:00,72.82,73.02,72.72,73.02,80940.0,63.5859,63.7605,63.4986,63.7605,80940.0
2019-05-08 11:00:00,73.01,73.2,72.94,73.11,57362.0,63.7518,63.9177,63.6907,63.8391,57362.0
2019-05-08 11:10:00,73.09,73.17,73.0,73.1,45136.0,63.8216,63.8915,63.7431,63.8304,45136.0
2019-05-08 11:20:00,73.09,73.16,72.98,73.05,29191.0,63.8216,63.8828,63.7256,63.7867,29191.0
2019-05-08 11:30:00,73.05,73.14,72.94,73.03,31591.0,63.7867,63.8653,63.6907,63.7692,31591.0
2019-05-08 11:40:00,73.01,73.13,73.01,73.1,30592.0,63.7518,63.8566,63.7518,63.8304,30592.0
2019-05-08 11:50:00,73.1,73.15,73.07,73.07,37914.0,63.8304,63.874,63.8042,63.8042,37914.0
2019-05-08 12:00:00,73.09,73.1,72.98,73.09,28920.0,63.8216,63.8304,63.7256,63.8216,28920.0
2019-05-08 12:10:00,73.08,73.21,73.08,73.16,37766.0,63.8129,63.9264,63.8129,63.8828,37766.0
2019-05-08 12:20:00,73.16,73.23,73.14,73.2,28190.0,63.8828,63.9439,63.8653,63.9177,28190.0
2019-05-08 12:30:00,73.2,73.22,73.14,73.14,24714.0,63.9177,63.9352,63.8653,63.8653,24714.0
2019-05-08 12:40:00,73.14,73.27,73.11,73.19,186571.0,63.8653,63.9788,63.8391,63.909,186571.0
2019-05-08 12:50:00,73.19,73.38,73.18,73.37,22612.0,63.909,64.0749,63.9002,64.0661,22612.0
2019-05-08 13:00:00,73.38,73.5,73.36,73.42,28517.0,64.0749,64.1796,64.0574,64.1098,28517.0
2019-05-08 13:10:00,73.42,73.45,73.36,73.36,71716.0,64.1098,64.136,64.0574,64.0574,71716.0
2019-05-08 13:20:00,73.38,73.5,73.37,73.47,23615.0,64.0749,64.1796,64.0661,64.1535,23615.0
2019-05-08 13:30:00,73.46,73.52,73.42,73.47,60194.0,64.1447,64.1971,64.1098,64.1535,60194.0
2019-05-08 13:40:00,73.47,73.56,73.41,73.48,25773.0,64.1535,64.232,64.1011,64.1622,25773.0
2019-05-08 13:50:00,73.49,73.55,73.46,73.53,17695.0,64.1709,64.2233,64.1447,64.2058,17695.0
2019-05-08 14:00:00,73.55,73.59,73.51,73.56,23978.0,64.2233,64.2582,64.1884,64.232,23978.0
2019-05-08 14:10:00,73.55,73.55,73.43,73.48,40745.0,64.2233,64.2233,64.1185,64.1622,40745.0
2019-05-08 14:20:00,73.49,73.52,73.47,73.5,25573.0,64.1709,64.1971,64.1535,64.1796,25573.0
2019-05-08 14:30:00,73.51,73.58,73.48,73.53,31096.0,64.1884,64.2495,64.1622,64.2058,31096.0
2019-05-08 14:40:00,73.54,73.57,73.5,73.55,27803.0,64.2146,64.2408,64.1796,64.2233,27803.0
2019-05-08 14:50:00,73.56,73.58,73.5,73.58,29314.0,64.232,64.2495,64.1796,64.2495,29314.0
2019-05-08 15:00:00,73.59,73.63,73.51,73.56,31546.0,64.2582,64.2932,64.1884,64.232,31546.0
2019-05-08 15:10:00,73.56,73.69,73.54,73.68,65837.0,64.232,64.3456,64.2146,64.3368,65837.0
2019-05-08 15:20:00,73.67,73.7,73.65,73.68,41112.0,64.3281,64.3543,64.3106,64.3368,41112.0
2019-05-08 15:30:00,73.69,73.77,73.67,73.75,98680.0,64.3456,64.4154,64.3281,64.3979,98680.0
2019-05-08 15:40:00,73.75,73.84,73.7,73.76,209482.0,64.3979,64.4765,64.3543,64.4067,209482.0
2019-05-08 15:50:00,73.76,73.77,73.51,73.55,472373.0,64.4067,64.4154,64.1884,64.2233,472373.0
2019-05-09 09:30:00,73.08,73.23,72.91,73.03,64643.0,63.8129,63.9439,63.6645,63.7692,64643.0
2019-05-09 09:40:00,73.02,73.1,72.67,72.75,41262.0,63.7605,63.8304,63.4549,63.5248,41262.0
2019-05-09 09:50:00,72.74,72.81,72.59,72.73,26969.0,63.516,63.5771,63.385,63.5073,26969.0
2019-05-09 10:00:00,72.71,72.77,72.61,72.72,29603.0,63.4898,63.5422,63.4025,63.4986,29603.0
2019-05-09 10:10:00,72.71,73.03,72.71,73.0,42029.0,63.4898,63.7692,63.4898,63.7431,42029.0
2019-05-09 10:20:00,73.0,73.02,72.85,72.93,38652.0,63.7431,63.7605,63.6121,63.6819,38652.0
2019-05-09 10:30:00,72.92,72.92,72.7,72.72,26836.0,63.6732,63.6732,63.4811,63.4986,26836.0
2019-05-09 10:40:00,72.73,73.05,72.68,72.97,35678.0,63.5073,63.7867,63.4636,63.7169,35678.0
2019-05-09 10:50:00,72.98,73.01,72.9,72.91,43446.0,63.7256,63.7518,63.6557,63.6645,43446.0
2019-05-09 11:00:00,72.9,72.97,72.75,72.77,68373.0,63.6557,63.7169,63.5248,63.5422,68373.0
2019-05-09 11:10:00,72.76,72.91,72.7,72.82,24982.0,63.5335,63.6645,63.4811,63.5859,24982.0
2019-05-09 11:20:00,72.82,72.83,72.61,72.66,22302.0,63.5859,63.5946,63.4025,63.4462,22302.0
2019-05-09 11:30:00,72.66,72.88,72.66,72.75,21594.0,63.4462,63.6383,63.4462,63.5248,21594.0
2019-05-09 11:40:00,72.74,72.8,72.65,72.77,19768.0,63.516,63.5684,63.4374,63.5422,19768.0
2019-05-09 11:50:00,72.76,72.9,72.72,72.78,27206.0,63.5335,63.6557,63.4986,63.5509,27206.0
2019-05-09 12:00:00,72.78,72.87,72.7,72.87,18554.0,63.5509,63.6295,63.4811,63.6295,18554.0
2019-05-09 12:10:00,72.88,72.91,72.85,72.9,13386.0,63.6383,63.6645,63.6121,63.6557,13386.0
2019-05-09 12:20:00,72.89,73.01,72.82,72.91,26133.0,63.647,63.7518,63.5859,63.6645,26133.0
2019-05-09 12:30:00,72.92,73.18,72.92,73.1,20871.0,63.6732,63.9002,63.6732,63.8304,20871.0
2019-05-09 12:40:00,73.12,73.21,72.87,72.97,43076.0,63.8478,63.9264,63.6295,63.7169,43076.0
2019-05-09 12:50:00,72.96,73.15,72.93,72.99,46983.0,63.7081,63.874,63.6819,63.7343,46983.0
2019-05-09 13:00:00,72.98,73.16,72.98,73.08,34620.0,63.7256,63.8828,63.7256,63.8129,34620.0
2019-05-09 13:10:00,73.1,73.22,73.09,73.14,15532.0,63.8304,63.9352,63.8216,63.8653,15532.0
2019-05-09 13:20:00,73.13,73.18,73.06,73.07,37644.0,63.8566,63.9002,63.7954,63.8042,37644.0
2019-05-09 13:30:00,73.07,73.07,72.95,73.03,24307.0,63.8042,63.8042,63.6994,63.7692,24307.0
2019-05-09 13:40:00,73.03,73.14,72.97,73.14,21110.0,63.7692,63.8653,63.7169,63.8653,21110.0
2019-05-09 13:50:00,73.14,73.14,72.97,72.98,24202.0,63.8653,63.8653,63.7169,63.7256,24202.0
2019-05-09 14:00:00,72.98,73.02,72.91,72.97,18540.0,63.7256,63.7605,63.6645,63.7169,18540.0
2019-05-09 14:10:00,72.97,73.05,72.94,73.02,13677.0,63.7169,63.7867,63.6907,63.7605,13677.0
2019-05-09 14:20:00,73.03,73.11,72.95,73.08,31118.0,63.7692,63.8391,63.6994,63.8129,31118.0
2019-05-09 14:30:00,73.08,73.14,73.08,73.1,11829.0,63.8129,63.8653,63.8129,63.8304,11829.0
2019-05-09 14:40:00,73.11,73.19,72.97,72.97,27901.0,63.8391,63.909,63.7169,63.7169,27901.0
2019-05-09 14:50:00,72.98,72.98,72.78,72.8,37928.0,63.7256,63.7256,63.5509,63.5684,37928.0
2019-05-09 15:00:00,72.8,72.85,72.69,72.7,29818.0,63.5684,63.6121,63.4724,63.4811,29818.0
2019-05-09 15:10:00,72.69,72.78,72.62,72.7,25252.0,63.4724,63.5509,63.4112,63.4811,25252.0
2019-05-09 15:20:00,72.69,72.88,72.66,72.86,20474.0,63.4724,63.6383,63.4462,63.6208,20474.0
2019-05-09 15:30:00,72.88,73.04,72.87,72.99,40857.0,63.6383,63.778,63.6295,63.7343,40857.0
2019-05-09 15:40:00,72.99,73.0,72.81,72.81,68316.0,63.7343,63.7431,63.5771,63.5771,68316.0
2019-05-09 15:50:00,72.81,72.92,72.81,72.85,182966.0,63.5771,63.6732,63.5771,63.6121,182966.0
2019-05-10 09:30:00,72.5,72.77,72.33,72.5,36911.0,63.3065,63.5422,63.158,63.3065,36911.0
2019-05-10 09:40:00,72.49,72.63,72.43,72.43,28786.0,63.2977,63.42,63.2453,63.2453,28786.0
2019-05-10 09:50:00,72.45,72.51,72.39,72.4,26765.0,63.2628,63.3152,63.2104,63.2191,26765.0
2019-05-10 10:00:00,72.41,72.54,72.39,72.48,50135.0,63.2279,63.3414,63.2104,63.289,50135.0
2019-05-10 10:10:00,72.48,72.52,72.39,72.52,37979.0,63.289,63.3239,63.2104,63.3239,37979.0
2019-05-10 10:20:00,72.53,72.54,72.39,72.48,16143.0,63.3327,63.3414,63.2104,63.289,16143.0
2019-05-10 10:30:00,72.47,72.47,72.27,72.35,21501.0,63.2803,63.2803,63.1056,63.1755,21501.0
2019-05-10 10:40:00,72.33,72.34,72.1,72.16,20199.0,63.158,63.1667,62.9572,63.0096,20199.0
2019-05-10 10:50:00,72.17,72.24,72.11,72.11,67966.0,63.0183,63.0794,62.9659,62.9659,67966.0
2019-05-10 11:00:00,72.1,72.13,71.9,72.08,38325.0,62.9572,62.9834,62.7825,62.9397,38325.0
2019-05-10 11:10:00,72.1,72.15,72.06,72.15,26403.0,62.9572,63.0008,62.9223,63.0008,26403.0
2019-05-10 11:20:00,72.15,72.2,71.99,72.0,24797.0,63.0008,63.0445,62.8611,62.8699,24797.0
2019-05-10 11:30:00,72.0,72.11,71.91,72.06,18411.0,62.8699,62.9659,62.7913,62.9223,18411.0
2019-05-10 11:40:00,72.05,72.05,71.83,71.91,56765.0,62.9135,62.9135,62.7214,62.7913,56765.0
2019-05-10 11:50:00,71.92,72.05,71.88,71.98,25554.0,62.8,62.9135,62.7651,62.8524,25554.0
2019-05-10 12:00:00,72.01,72.15,71.97,72.11,52726.0,62.8786,63.0008,62.8437,62.9659,52726.0
2019-05-10 12:10:00,72.14,72.39,72.14,72.38,16380.0,62.9921,63.2104,62.9921,63.2017,16380.0
2019-05-10 12:20:00,72.42,72.59,72.38,72.57,11874.0,63.2366,63.385,63.2017,63.3676,11874.0
2019-05-10 12:30:00,72.55,72.7,72.51,72.51,19149.0,63.3501,63.4811,63.3152,63.3152,19149.0
2019-05-10 12:40:00,72.5,72.6,72.5,72.57,19622.0,63.3065,63.3938,63.3065,63.3676,19622.0
2019-05-10 12:50:00,72.57,72.7,72.57,72.63,16508.0,63.3676,63.4811,63.3676,63.42,16508.0
2019-05-10 13:00:00,72.63,72.73,72.6,72.64,19456.0,63.42,63.5073,63.3938,63.4287,19456.0
2019-05-10 13:10:00,72.65,72.82,72.64,72.79,23942.0,63.4374,63.5859,63.4287,63.5597,23942.0
2019-05-10 13:20:00,72.8,72.9,72.79,72.82,15555.0,63.5684,63.6557,63.5597,63.5859,15555.0
2019-05-10 13:30:00,72.84,72.96,72.84,72.84,18673.0,63.6033,63.7081,63.6033,63.6033,18673.0
2019-05-10 13:40:00,72.85,73.01,72.85,73.01,16775.0,63.6121,63.7518,63.6121,63.7518,16775.0
2019-05-10 13:50:00,73.02,73.04,72.9,72.9,13796.0,63.7605,63.778,63.6557,63.6557,13796.0
2019-05-10 14:00:00,72.91,73.02,72.91,73.02,13872.0,63.6645,63.7605,63.6645,63.7605,13872.0
2019-05-10 14:10:00,73.03,73.04,72.8,72.82,11533.0,63.7692,63.778,63.5684,63.5859,11533.0
2019-05-10 14:20:00,72.83,72.96,72.83,72.92,10916.0,63.5946,63.7081,63.5946,63.6732,10916.0
2019-05-10 14:30:00,72.94,73.05,72.9,73.03,15506.0,63.6907,63.7867,63.6557,63.7692,15506.0
2019-05-10 14:40:00,73.04,73.14,73.04,73.11,17148.0,63.778,63.8653,63.778,63.8391,17148.0
2019-05-10 14:50:00,73.12,73.2,73.08,73.1,36255.0,63.8478,63.9177,63.8129,63.8304,36255.0
2019-05-10 15:00:00,73.1,73.24,73.09,73.1,44105.0,63.8304,63.9526,63.8216,63.8304,44105.0
2019-05-10 15:10:00,73.11,73.44,73.08,73.43,58353.0,63.8391,64.1273,63.8129,64.1185,58353.0
2019-05-10 15:20:00,73.42,73.59,73.42,73.51,27824.0,64.1098,64.2582,64.1098,64.1884,27824.0
2019-05-10 15:30:00,73.5,73.52,73.28,73.28,38829.0,64.1796,64.1971,63.9875,63.9875,38829.0
2019-05-10 15:40:00,73.28,73.35,73.18,73.21,57028.0,63.9875,64.0487,63.9002,63.9264,57028.0
2019-05-10 15:50:00,73.21,73.48,73.21,73.42,178240.0,63.9264,64.1622,63.9264,64.1098,178240.0
2019-05-13 09:30:00,72.28,72.61,72.24,72.55,52025.0,63.1144,63.4025,63.0794,63.3501,52025.0
2019-05-13 09:40:00,72.58,72.62,72.19,72.2,31408.0,63.3763,63.4112,63.0358,63.0445,31408.0
2019-05-13 09:50:00,72.19,72.23,71.92,72.2,27144.0,63.0358,63.0707,62.8,63.0445,27144.0
2019-05-13 10:00:00,72.2,72.22,71.81,72.03,57741.0,63.0445,63.062,62.704,62.8961,57741.0
2019-05-13 10:10:00,72.0,72.02,71.89,71.99,28711.0,62.8699,62.8873,62.7738,62.8611,28711.0
2019-05-13 10:20:00,71.99,72.09,71.96,72.08,50350.0,62.8611,62.9484,62.8349,62.9397,50350.0
2019-05-13 10:30:00,72.07,72.12,71.96,72.05,42674.0,62.931,62.9746,62.8349,62.9135,42674.0
2019-05-13 10:40:00,72.05,72.28,72.01,72.04,96830.0,62.9135,63.1144,62.8786,62.9048,96830.0
2019-05-13 10:50:00,72.04,72.05,71.85,71.93,24544.0,62.9048,62.9135,62.7389,62.8087,24544.0
2019-05-13 11:00:00,71.98,71.98,71.82,71.96,18233.0,62.8524,62.8524,62.7127,62.8349,18233.0
2019-05-13 11:10:00,71.94,72.04,71.83,71.84,31748.0,62.8175,62.9048,62.7214,62.7301,31748.0
2019-05-13 11:20:00,71.84,72.1,71.82,71.95,41976.0,62.7301,62.9572,62.7127,62.8262,41976.0
2019-05-13 11:30:00,71.94,72.02,71.87,71.95,28816.0,62.8175,62.8873,62.7563,62.8262,28816.0
2019-05-13 11:40:00,71.96,72.06,71.92,71.97,19750.0,62.8349,62.9223,62.8,62.8437,19750.0
2019-05-13 11:50:00,71.97,72.13,71.9,72.13,22405.0,62.8437,62.9834,62.7825,62.9834,22405.0
2019-05-13 12:00:00,72.16,72.16,71.9,71.94,16526.0,63.0096,63.0096,62.7825,62.8175,16526.0
2019-05-13 12:10:00,71.95,71.97,71.81,71.85,21414.0,62.8262,62.8437,62.704,62.7389,21414.0
2019-05-13 12:20:00,71.87,71.88,71.69,71.77,25228.0,62.7563,62.7651,62.5992,62.669,25228.0
2019-05-13 12:30:00,71.77,71.82,71.7,71.77,25351.0,62.669,62.7127,62.6079,62.669,25351.0
2019-05-13 12:40:00,71.75,71.83,71.7,71.81,13450.0,62.6516,62.7214,62.6079,62.704,13450.0
2019-05-13 12:50:00,71.81,71.82,71.61,71.62,19387.0,62.704,62.7127,62.5293,62.538,19387.0
2019-05-13 13:00:00,71.64,71.77,71.63,71.74,27989.0,62.5555,62.669,62.5468,62.6428,27989.0
2019-05-13 13:10:00,71.73,71.79,71.67,71.7,30035.0,62.6341,62.6865,62.5817,62.6079,30035.0
2019-05-13 13:20:00,71.7,71.81,71.68,71.77,37434.0,62.6079,62.704,62.5904,62.669,37434.0
2019-05-13 13:30:00,71.77,72.03,71.76,72.0,41609.0,62.669,62.8961,62.6603,62.8699,41609.0
2019-05-13 13:40:00,71.98,72.03,71.87,72.01,44132.0,62.8524,62.8961,62.7563,62.8786,44132.0
2019-05-13 13:50:00,72.02,72.15,71.99,72.12,27738.0,62.8873,63.0008,62.8611,62.9746,27738.0
2019-05-13 14:00:00,72.11,72.23,72.08,72.14,41279.0,62.9659,63.0707,62.9397,62.9921,41279.0
2019-05-13 14:10:00,72.13,72.14,72.01,72.06,27185.0,62.9834,62.9921,62.8786,62.9223,27185.0
2019-05-13 14:20:00,72.07,72.37,72.07,72.31,48650.0,62.931,63.1929,62.931,63.1405,48650.0
2019-05-13 14:30:00,72.33,72.37,72.2,72.32,32820.0,63.158,63.1929,63.0445,63.1493,32820.0
2019-05-13 14:40:00,72.32,72.5,72.21,72.48,34527.0,63.1493,63.3065,63.0532,63.289,34527.0
2019-05-13 14:50:00,72.52,72.63,72.47,72.47,35142.0,63.3239,63.42,63.2803,63.2803,35142.0
2019-05-13 15:00:00,72.47,72.59,72.42,72.48,23840.0,63.2803,63.385,63.2366,63.289,23840.0
2019-05-13 15:10:00,72.48,72.58,72.41,72.43,54099.0,63.289,63.3763,63.2279,63.2453,54099.0
2019-05-13 15:20:00,72.43,72.49,72.36,72.42,107864.0,63.2453,63.2977,63.1842,63.2366,107864.0
2019-05-13 15:30:00,72.41,72.41,72.26,72.3,130102.0,63.2279,63.2279,63.0969,63.1318,130102.0
2019-05-13 15:40:00,72.3,72.56,72.3,72.56,82355.0,63.1318,63.3588,63.1318,63.3588,82355.0
2019-05-13 15:50:00,72.55,72.62,72.4,72.52,356498.0,63.3501,63.4112,63.2191,63.3239,356498.0
2019-05-14 09:30:00,72.6,73.12,72.6,73.06,68678.0,63.3938,63.8478,63.3938,63.7954,68678.0
2019-05-14 09:40:00,73.07,73.14,72.95,73.04,42238.0,63.8042,63.8653,63.6994,63.778,42238.0
2019-05-14 09:50:00,73.05,73.34,73.04,73.27,98476.0,63.7867,64.0399,63.778,63.9788,98476.0
2019-05-14 10:00:00,73.28,73.59,73.24,73.57,63705.0,63.9875,64.2582,63.9526,64.2408,63705.0
2019-05-14 10:10:00,73.59,74.05,73.55,74.04,59127.0,64.2582,64.6599,64.2233,64.6512,59127.0
2019-05-14 10:20:00,74.03,74.1,73.93,74.0,39403.0,64.6424,64.7036,64.5551,64.6162,39403.0
2019-05-14 10:30:00,74.0,74.06,73.81,73.89,18616.0,64.6162,64.6686,64.4503,64.5202,18616.0
2019-05-14 10:40:00,73.89,74.04,73.88,73.94,25923.0,64.5202,64.6512,64.5115,64.5639,25923.0
2019-05-14 10:50:00,73.94,74.05,73.89,73.93,67428.0,64.5639,64.6599,64.5202,64.5551,67428.0
2019-05-14 11:00:00,73.9,74.15,73.81,74.1,62020.0,64.5289,64.7472,64.4503,64.7036,62020.0
2019-05-14 11:10:00,74.09,74.19,73.99,74.17,84259.0,64.6948,64.7822,64.6075,64.7647,84259.0
2019-05-14 11:20:00,74.17,74.26,74.11,74.19,36340.0,64.7647,64.8433,64.7123,64.7822,36340.0
2019-05-14 11:30:00,74.19,74.47,74.19,74.45,28707.0,64.7822,65.0266,64.7822,65.0092,28707.0
2019-05-14 11:40:00,74.45,74.46,74.38,74.44,30986.0,65.0092,65.0179,64.9481,65.0004,30986.0
2019-05-14 11:50:00,74.45,74.55,74.42,74.52,75994.0,65.0092,65.0965,64.983,65.0703,75994.0
2019-05-14 12:00:00,74.51,74.57,74.43,74.5,186962.0,65.0616,65.114,64.9917,65.0528,186962.0
2019-05-14 12:10:00,74.5,74.5,74.31,74.32,43215.0,65.0528,65.0528,64.8869,64.8957,43215.0
2019-05-14 12:20:00,74.32,74.36,74.22,74.23,30809.0,64.8957,64.9306,64.8083,64.8171,30809.0
2019-05-14 12:30:00,74.24,74.24,74.13,74.17,12579.0,64.8258,64.8258,64.7298,64.7647,12579.0
2019-05-14 12:40:00,74.17,74.22,74.16,74.2,23504.0,64.7647,64.8083,64.756,64.7909,23504.0
2019-05-14 12:50:00,74.19,74.19,73.99,74.01,38148.0,64.7822,64.7822,64.6075,64.625,38148.0
2019-05-14 13:00:00,74.02,74.11,74.01,74.1,33675.0,64.6337,64.7123,64.625,64.7036,33675.0
2019-05-14 13:10:00,74.12,74.27,74.06,74.06,39815.0,64.721,64.852,64.6686,64.6686,39815.0
2019-05-14 13:20:00,74.07,74.14,74.03,74.03,20110.0,64.6774,64.7385,64.6424,64.6424,20110.0
2019-05-14 13:30:00,74.02,74.02,73.86,73.9,22861.0,64.6337,64.6337,64.494,64.5289,22861.0
2019-05-14 13:40:00,73.9,73.94,73.79,73.84,24070.0,64.5289,64.5639,64.4329,64.4765,24070.0
2019-05-14 13:50:00,73.85,73.94,73.84,73.88,36521.0,64.4853,64.5639,64.4765,64.5115,36521.0
2019-05-14 14:00:00,73.88,73.9,73.77,73.9,26253.0,64.5115,64.5289,64.4154,64.5289,26253.0
2019-05-14 14:10:00,73.91,74.04,73.85,74.02,23398.0,64.5377,64.6512,64.4853,64.6337,23398.0
2019-05-14 14:20:00,74.03,74.07,73.99,73.99,14999.0,64.6424,64.6774,64.6075,64.6075,14999.0
2019-05-14 14:30:00,74.0,74.02,73.97,74.0,16658.0,64.6162,64.6337,64.59,64.6162,16658.0
2019-05-14 14:40:00,74.01,74.02,73.79,73.81,21513.0,64.625,64.6337,64.4329,64.4503,21513.0
2019-05-14 14:50:00,73.81,73.83,73.68,73.74,33768.0,64.4503,64.4678,64.3368,64.3892,33768.0
2019-05-14 15:00:00,73.73,73.92,73.7,73.92,26952.0,64.3805,64.5464,64.3543,64.5464,26952.0
2019-05-14 15:10:00,73.91,73.91,73.8,73.85,25624.0,64.5377,64.5377,64.4416,64.4853,25624.0
2019-05-14 15:20:00,73.86,73.91,73.83,73.88,44588.0,64.494,64.5377,64.4678,64.5115,44588.0
2019-05-14 15:30:00,73.88,73.88,73.66,73.77,94236.0,64.5115,64.5115,64.3194,64.4154,94236.0
2019-05-14 15:40:00,73.78,73.9,73.67,73.69,78540.0,64.4241,64.5289,64.3281,64.3456,78540.0
2019-05-14 15:50:00,73.69,73.79,73.61,73.64,263145.0,64.3456,64.4329,64.2757,64.3019,263145.0
2019-05-15 09:30:00,74.18,76.24,73.83,75.9,353511.0,64.7734,66.5722,64.4678,66.2753,353511.0
2019-05-15 09:40:00,75.95,76.28,75.67,76.17,195378.0,66.319,66.6071,66.0745,66.5111,195378.0
2019-05-15 09:50:00,76.16,76.37,76.09,76.17,109239.0,66.5023,66.6857,66.4412,66.5111,109239.0
2019-05-15 10:00:00,76.17,76.36,75.92,76.35,97775.0,66.5111,66.677,66.2928,66.6682,97775.0
2019-05-15 10:10:00,76.36,76.56,76.23,76.34,107841.0,66.677,66.8516,66.5635,66.6595,107841.0
2019-05-15 10:20:00,76.35,76.68,76.3,76.67,51385.0,66.6682,66.9564,66.6246,66.9477,51385.0
2019-05-15 10:30:00,76.66,76.82,76.36,76.36,85931.0,66.9389,67.0786,66.677,66.677,85931.0
2019-05-15 10:40:00,76.37,76.5,76.29,76.46,67085.0,66.6857,66.7992,66.6159,66.7643,67085.0
2019-05-15 10:50:00,76.45,76.55,76.38,76.54,48996.0,66.7556,66.8429,66.6944,66.8342,48996.0
2019-05-15 11:00:00,76.55,76.59,76.36,76.44,52420.0,66.8429,66.8778,66.677,66.7468,52420.0
2019-05-15 11:10:00,76.44,76.61,76.43,76.6,39730.0,66.7468,66.8953,66.7381,66.8865,39730.0
2019-05-15 11:20:00,76.6,76.69,76.57,76.66,73963.0,66.8865,66.9651,66.8603,66.9389,73963.0
2019-05-15 11:30:00,76.66,76.88,76.61,76.87,79339.0,66.9389,67.131,66.8953,67.1223,79339.0
2019-05-15 11:40:00,76.88,77.09,76.87,77.06,71945.0,67.131,67.3144,67.1223,67.2882,71945.0
2019-05-15 11:50:00,77.07,77.31,77.05,77.25,120287.0,67.2969,67.5065,67.2795,67.4541,120287.0
2019-05-15 12:00:00,77.26,77.43,77.25,77.41,79296.0,67.4629,67.6113,67.4541,67.5938,79296.0
2019-05-15 12:10:00,77.41,77.63,77.36,77.41,108247.0,67.5938,67.7859,67.5502,67.5938,108247.0
2019-05-15 12:20:00,77.41,77.46,77.2,77.44,134026.0,67.5938,67.6375,67.4105,67.62,134026.0
2019-05-15 12:30:00,77.45,77.7,77.44,77.63,259475.0,67.6288,67.8471,67.62,67.7859,259475.0
2019-05-15 12:40:00,77.63,77.78,77.62,77.76,68902.0,67.7859,67.9169,67.7772,67.8994,68902.0
2019-05-15 12:50:00,77.76,77.76,77.37,77.4,187782.0,67.8994,67.8994,67.5589,67.5851,187782.0
2019-05-15 13:00:00,77.41,77.53,77.39,77.49,45201.0,67.5938,67.6986,67.5764,67.6637,45201.0
2019-05-15 13:10:00,77.5,77.67,77.42,77.46,72056.0,67.6724,67.8209,67.6026,67.6375,72056.0
2019-05-15 13:20:00,77.45,77.45,77.19,77.23,83555.0,67.6288,67.6288,67.4017,67.4367,83555.0
2019-05-15 13:30:00,77.25,77.54,77.25,77.54,44273.0,67.4541,67.7073,67.4541,67.7073,44273.0
2019-05-15 13:40:00,77.55,77.57,77.46,77.47,41672.0,67.7161,67.7335,67.6375,67.6462,41672.0
2019-05-15 13:50:00,77.47,77.49,77.32,77.37,51938.0,67.6462,67.6637,67.5152,67.5589,51938.0
2019-05-15 14:00:00,77.36,77.39,77.14,77.21,150645.0,67.5502,67.5764,67.3581,67.4192,150645.0
2019-05-15 14:10:00,77.22,77.28,77.19,77.22,29706.0,67.4279,67.4803,67.4017,67.4279,29706.0
2019-05-15 14:20:00,77.23,77.37,77.22,77.25,42006.0,67.4367,67.5589,67.4279,67.4541,42006.0
2019-05-15 14:30:00,77.26,77.43,77.23,77.43,34013.0,67.4629,67.6113,67.4367,67.6113,34013.0
2019-05-15 14:40:00,77.43,77.48,77.33,77.4,46203.0,67.6113,67.655,67.524,67.5851,46203.0
2019-05-15 14:50:00,77.41,77.45,77.34,77.43,61799.0,67.5938,67.6288,67.5327,67.6113,61799.0
2019-05-15 15:00:00,77.44,77.47,77.35,77.44,50467.0,67.62,67.6462,67.5414,67.62,50467.0
2019-05-15 15:10:00,77.44,77.51,77.39,77.51,70086.0,67.62,67.6812,67.5764,67.6812,70086.0
2019-05-15 15:20:00,77.51,77.69,77.51,77.67,61954.0,67.6812,67.8383,67.6812,67.8209,61954.0
2019-05-15 15:30:00,77.67,77.68,77.46,77.6,141030.0,67.8209,67.8296,67.6375,67.7597,141030.0
2019-05-15 15:40:00,77.59,77.68,77.56,77.63,227686.0,67.751,67.8296,67.7248,67.7859,227686.0
2019-05-15 15:50:00,77.62,77.76,77.48,77.51,517895.0,67.7772,67.8994,67.655,67.6812,517895.0
2019-05-16 09:30:00,77.61,77.8,77.36,77.64,67278.0,67.7685,67.9344,67.5502,67.7947,67278.0
2019-05-16 09:40:00,77.67,78.0,77.6,78.0,37875.0,67.8209,68.109,67.7597,68.109,37875.0
2019-05-16 09:50:00,77.99,78.2,77.99,78.15,45542.0,68.1003,68.2837,68.1003,68.24,45542.0
2019-05-16 10:00:00,78.14,78.24,78.06,78.18,36855.0,68.2313,68.3186,68.1614,68.2662,36855.0
2019-05-16 10:10:00,78.18,78.33,78.05,78.33,43687.0,68.2662,68.3972,68.1527,68.3972,43687.0
2019-05-16 10:20:00,78.34,78.45,78.34,78.38,32224.0,68.4059,68.502,68.4059,68.4408,32224.0
2019-05-16 10:30:00,78.39,78.39,78.09,78.15,41709.0,68.4496,68.4496,68.1876,68.24,41709.0
2019-05-16 10:40:00,78.13,78.22,78.05,78.08,42127.0,68.2225,68.3011,68.1527,68.1789,42127.0
2019-05-16 10:50:00,78.08,78.19,78.02,78.18,40522.0,68.1789,68.2749,68.1265,68.2662,40522.0
2019-05-16 11:00:00,78.18,78.23,78.09,78.15,37394.0,68.2662,68.3098,68.1876,68.24,37394.0
2019-05-16 11:10:00,78.14,78.24,78.13,78.21,73321.0,68.2313,68.3186,68.2225,68.2924,73321.0
2019-05-16 11:20:00,78.21,78.25,77.99,78.0,42906.0,68.2924,68.3273,68.1003,68.109,42906.0
2019-05-16 11:30:00,78.01,78.18,77.99,78.18,29093.0,68.1177,68.2662,68.1003,68.2662,29093.0
2019-05-16 11:40:00,78.19,78.28,78.16,78.17,21997.0,68.2749,68.3535,68.2487,68.2575,21997.0
2019-05-16 11:50:00,78.18,78.21,77.96,77.99,29095.0,68.2662,68.2924,68.0741,68.1003,29095.0
2019-05-16 12:00:00,77.99,78.04,77.86,78.0,77349.0,68.1003,68.1439,67.9868,68.109,77349.0
2019-05-16 12:10:00,78.0,78.12,77.99,78.1,33189.0,68.109,68.2138,68.1003,68.1963,33189.0
2019-05-16 12:20:00,78.1,78.11,77.92,77.92,23805.0,68.1963,68.2051,68.0392,68.0392,23805.0
2019-05-16 12:30:00,77.92,77.99,77.88,77.96,27760.0,68.0392,68.1003,68.0042,68.0741,27760.0
2019-05-16 12:40:00,77.95,77.97,77.9,77.92,28671.0,68.0654,68.0828,68.0217,68.0392,28671.0
2019-05-16 12:50:00,77.92,77.94,77.85,77.93,65040.0,68.0392,68.0566,67.978,68.0479,65040.0
2019-05-16 13:00:00,77.93,78.12,77.89,78.09,66874.0,68.0479,68.2138,68.013,68.1876,66874.0
2019-05-16 13:10:00,78.09,78.21,78.05,78.21,40903.0,68.1876,68.2924,68.1527,68.2924,40903.0
2019-05-16 13:20:00,78.21,78.4,78.21,78.37,43180.0,68.2924,68.4583,68.2924,68.4321,43180.0
2019-05-16 13:30:00,78.37,78.39,78.28,78.3,33790.0,68.4321,68.4496,68.3535,68.371,33790.0
2019-05-16 13:40:00,78.29,78.38,78.19,78.22,32550.0,68.3622,68.4408,68.2749,68.3011,32550.0
2019-05-16 13:50:00,78.22,78.26,78.15,78.15,31702.0,68.3011,68.336,68.24,68.24,31702.0
2019-05-16 14:00:00,78.13,78.13,77.98,78.06,38224.0,68.2225,68.2225,68.0916,68.1614,38224.0
2019-05-16 14:10:00,78.06,78.1,78.0,78.09,27088.0,68.1614,68.1963,68.109,68.1876,27088.0
2019-05-16 14:20:00,78.09,78.17,78.02,78.17,24747.0,68.1876,68.2575,68.1265,68.2575,24747.0
2019-05-16 14:30:00,78.16,78.22,78.06,78.09,24741.0,68.2487,68.3011,68.1614,68.1876,24741.0
2019-05-16 14:40:00,78.09,78.1,77.94,77.98,36053.0,68.1876,68.1963,68.0566,68.0916,36053.0
2019-05-16 14:50:00,77.99,78.03,77.88,77.99,37913.0,68.1003,68.1352,68.0042,68.1003,37913.0
2019-05-16 15:00:00,77.98,77.99,77.67,77.71,69514.0,68.0916,68.1003,67.8209,67.8558,69514.0
2019-05-16 15:10:00,77.71,77.76,77.64,77.67,41715.0,67.8558,67.8994,67.7947,67.8209,41715.0
2019-05-16 15:20:00,77.67,77.85,77.65,77.85,45103.0,67.8209,67.978,67.8034,67.978,45103.0
2019-05-16 15:30:00,77.84,77.86,77.69,77.7,73407.0,67.9693,67.9868,67.8383,67.8471,73407.0
2019-05-16 15:40:00,77.71,77.88,77.66,77.82,157063.0,67.8558,68.0042,67.8121,67.9518,157063.0
2019-05-16 15:50:00,77.82,77.92,77.77,77.85,294690.0,67.9518,68.0392,67.9082,67.978,294690.0
2019-05-17 09:30:00,77.27,77.83,77.02,77.73,130713.0,67.4716,67.9606,67.2533,67.8733,130713.0
2019-05-17 09:40:00,77.7,77.86,77.65,77.72,41964.0,67.8471,67.9868,67.8034,67.8645,41964.0
2019-05-17 09:50:00,77.72,77.74,77.54,77.56,47886.0,67.8645,67.882,67.7073,67.7248,47886.0
2019-05-17 10:00:00,77.59,77.96,77.59,77.96,82751.0,67.751,68.0741,67.751,68.0741,82751.0
2019-05-17 10:10:00,77.95,78.02,77.82,77.95,21832.0,68.0654,68.1265,67.9518,68.0654,21832.0
2019-05-17 10:20:00,77.95,77.98,77.86,77.94,22501.0,68.0654,68.0916,67.9868,68.0566,22501.0
2019-05-17 10:30:00,77.93,78.01,77.86,77.87,59376.0,68.0479,68.1177,67.9868,67.9955,59376.0
2019-05-17 10:40:00,77.88,77.96,77.86,77.95,17520.0,68.0042,68.0741,67.9868,68.0654,17520.0
2019-05-17 10:50:00,77.94,78.27,77.94,78.2,24536.0,68.0566,68.3448,68.0566,68.2837,24536.0
2019-05-17 11:00:00,78.21,78.4,78.19,78.34,18740.0,68.2924,68.4583,68.2749,68.4059,18740.0
2019-05-17 11:10:00,78.35,78.45,78.32,78.4,31430.0,68.4146,68.502,68.3884,68.4583,31430.0
2019-05-17 11:20:00,78.39,78.46,78.37,78.43,16579.0,68.4496,68.5107,68.4321,68.4845,16579.0
2019-05-17 11:30:00,78.43,78.45,78.22,78.28,34443.0,68.4845,68.502,68.3011,68.3535,34443.0
2019-05-17 11:40:00,78.27,78.35,78.12,78.28,27221.0,68.3448,68.4146,68.2138,68.3535,27221.0
2019-05-17 11:50:00,78.28,78.45,78.24,78.44,27544.0,68.3535,68.502,68.3186,68.4932,27544.0
2019-05-17 12:00:00,78.44,78.44,78.23,78.28,20980.0,68.4932,68.4932,68.3098,68.3535,20980.0
2019-05-17 12:10:00,78.28,78.3,78.21,78.25,18070.0,68.3535,68.371,68.2924,68.3273,18070.0
2019-05-17 12:20:00,78.26,78.34,78.22,78.22,23440.0,68.336,68.4059,68.3011,68.3011,23440.0
2019-05-17 12:30:00,78.21,78.22,78.06,78.12,28643.0,68.2924,68.3011,68.1614,68.2138,28643.0
2019-05-17 12:40:00,78.11,78.31,78.1,78.3,24231.0,68.2051,68.3797,68.1963,68.371,24231.0
2019-05-17 12:50:00,78.3,78.4,78.3,78.37,27375.0,68.371,68.4583,68.371,68.4321,27375.0
2019-05-17 13:00:00,78.37,78.45,78.21,78.31,38695.0,68.4321,68.502,68.2924,68.3797,38695.0
2019-05-17 13:10:00,78.32,78.46,78.29,78.37,42357.0,68.3884,68.5107,68.3622,68.4321,42357.0
2019-05-17 13:20:00,78.37,78.38,78.22,78.23,25466.0,68.4321,68.4408,68.3011,68.3098,25466.0
2019-05-17 13:30:00,78.22,78.23,78.15,78.17,21933.0,68.3011,68.3098,68.24,68.2575,21933.0
2019-05-17 13:40:00,78.21,78.21,78.08,78.11,21331.0,68.2924,68.2924,68.1789,68.2051,21331.0
2019-05-17 13:50:00,78.12,78.31,78.12,78.25,14732.0,68.2138,68.3797,68.2138,68.3273,14732.0
2019-05-17 14:00:00,78.25,78.3,78.01,78.01,31786.0,68.3273,68.371,68.1177,68.1177,31786.0
2019-05-17 14:10:00,78.0,78.07,77.88,78.07,34620.0,68.109,68.1701,68.0042,68.1701,34620.0
2019-05-17 14:20:00,78.06,78.14,78.05,78.08,20289.0,68.1614,68.2313,68.1527,68.1789,20289.0
2019-05-17 14:30:00,78.07,78.14,78.04,78.05,19141.0,68.1701,68.2313,68.1439,68.1527,19141.0
2019-05-17 14:40:00,78.04,78.11,77.99,78.11,22897.0,68.1439,68.2051,68.1003,68.2051,22897.0
2019-05-17 14:50:00,78.12,78.22,78.12,78.15,19167.0,68.2138,68.3011,68.2138,68.24,19167.0
2019-05-17 15:00:00,78.16,78.19,77.8,77.82,36453.0,68.2487,68.2749,67.9344,67.9518,36453.0
2019-05-17 15:10:00,77.79,77.92,77.77,77.85,36670.0,67.9256,68.0392,67.9082,67.978,36670.0
2019-05-17 15:20:00,77.85,77.95,77.78,77.95,36646.0,67.978,68.0654,67.9169,68.0654,36646.0
2019-05-17 15:30:00,77.94,77.95,77.78,77.81,59329.0,68.0566,68.0654,67.9169,67.9431,59329.0
2019-05-17 15:40:00,77.81,77.98,77.72,77.82,77301.0,67.9431,68.0916,67.8645,67.9518,77301.0
2019-05-17 15:50:00,77.81,77.93,77.72,77.72,196019.0,67.9431,68.0479,67.8645,67.8645,196019.0
2019-05-20 09:30:00,77.65,77.76,77.43,77.57,44062.0,67.8034,67.8994,67.6113,67.7335,44062.0
2019-05-20 09:40:00,77.59,77.65,77.44,77.44,26036.0,67.751,67.8034,67.62,67.62,26036.0
2019-05-20 09:50:00,77.43,77.78,77.27,77.77,27915.0,67.6113,67.9169,67.4716,67.9082,27915.0
2019-05-20 10:00:00,77.75,77.8,77.63,77.73,25558.0,67.8907,67.9344,67.7859,67.8733,25558.0
2019-05-20 10:10:00,77.7,77.86,77.67,77.82,27571.0,67.8471,67.9868,67.8209,67.9518,27571.0
2019-05-20 10:20:00,77.83,77.98,77.82,77.9,17297.0,67.9606,68.0916,67.9518,68.0217,17297.0
2019-05-20 10:30:00,77.88,77.98,77.82,77.85,20538.0,68.0042,68.0916,67.9518,67.978,20538.0
2019-05-20 10:40:00,77.84,77.94,77.82,77.83,24987.0,67.9693,68.0566,67.9518,67.9606,24987.0
2019-05-20 10:50:00,77.82,78.01,77.77,77.99,18341.0,67.9518,68.1177,67.9082,68.1003,18341.0
2019-05-20 11:00:00,77.98,78.03,77.85,77.89,13537.0,68.0916,68.1352,67.978,68.013,13537.0
2019-05-20 11:10:00,77.89,77.97,77.85,77.95,11030.0,68.013,68.0828,67.978,68.0654,11030.0
2019-05-20 11:20:00,77.94,77.99,77.87,77.95,22324.0,68.0566,68.1003,67.9955,68.0654,22324.0
2019-05-20 11:30:00,77.95,78.03,77.72,77.72,17783.0,68.0654,68.1352,67.8645,67.8645,17783.0
2019-05-20 11:40:00,77.72,77.82,77.71,77.77,14427.0,67.8645,67.9518,67.8558,67.9082,14427.0
2019-05-20 11:50:00,77.78,77.81,77.68,77.74,30784.0,67.9169,67.9431,67.8296,67.882,30784.0
2019-05-20 12:00:00,77.74,77.82,77.71,77.79,14541.0,67.882,67.9518,67.8558,67.9256,14541.0
2019-05-20 12:10:00,77.8,77.93,77.8,77.9,6946.0,67.9344,68.0479,67.9344,68.0217,6946.0
2019-05-20 12:20:00,77.89,77.93,77.82,77.82,7474.0,68.013,68.0479,67.9518,67.9518,7474.0
2019-05-20 12:30:00,77.84,77.95,77.76,77.93,16628.0,67.9693,68.0654,67.8994,68.0479,16628.0
2019-05-20 12:40:00,77.93,77.96,77.84,77.87,8352.0,68.0479,68.0741,67.9693,67.9955,8352.0
2019-05-20 12:50:00,77.87,77.93,77.78,77.81,9852.0,67.9955,68.0479,67.9169,67.9431,9852.0
2019-05-20 13:00:00,77.81,77.81,77.7,77.72,13554.0,67.9431,67.9431,67.8471,67.8645,13554.0
2019-05-20 13:10:00,77.73,77.84,77.72,77.79,22550.0,67.8733,67.9693,67.8645,67.9256,22550.0
2019-05-20 13:20:00,77.79,77.81,77.73,77.78,16363.0,67.9256,67.9431,67.8733,67.9169,16363.0
2019-05-20 13:30:00,77.78,77.78,77.67,77.77,9954.0,67.9169,67.9169,67.8209,67.9082,9954.0
2019-05-20 13:40:00,77.77,77.84,77.77,77.82,19971.0,67.9082,67.9693,67.9082,67.9518,19971.0
2019-05-20 13:50:00,77.82,77.87,77.81,77.87,16281.0,67.9518,67.9955,67.9431,67.9955,16281.0
2019-05-20 14:00:00,77.87,77.88,77.82,77.84,19760.0,67.9955,68.0042,67.9518,67.9693,19760.0
2019-05-20 14:10:00,77.84,77.86,77.71,77.76,10882.0,67.9693,67.9868,67.8558,67.8994,10882.0
2019-05-20 14:20:00,77.76,77.78,77.71,77.76,27689.0,67.8994,67.9169,67.8558,67.8994,27689.0
2019-05-20 14:30:00,77.76,77.78,77.62,77.65,19081.0,67.8994,67.9169,67.7772,67.8034,19081.0
2019-05-20 14:40:00,77.66,77.75,77.64,77.65,22200.0,67.8121,67.8907,67.7947,67.8034,22200.0
2019-05-20 14:50:00,77.66,77.77,77.64,77.77,28366.0,67.8121,67.9082,67.7947,67.9082,28366.0
2019-05-20 15:00:00,77.77,77.83,77.7,77.79,78326.0,67.9082,67.9606,67.8471,67.9256,78326.0
2019-05-20 15:10:00,77.79,77.9,77.77,77.88,76763.0,67.9256,68.0217,67.9082,68.0042,76763.0
2019-05-20 15:20:00,77.87,77.93,77.79,77.88,42895.0,67.9955,68.0479,67.9256,68.0042,42895.0
2019-05-20 15:30:00,77.87,77.98,77.85,77.95,40487.0,67.9955,68.0916,67.978,68.0654,40487.0
2019-05-20 15:40:00,77.95,78.02,77.92,78.0,82016.0,68.0654,68.1265,68.0392,68.109,82016.0
2019-05-20 15:50:00,78.0,78.32,77.98,78.3,456968.0,68.109,68.3884,68.0916,68.371,456968.0
2019-05-21 09:30:00,78.59,79.47,78.59,79.32,105442.0,68.6242,69.3926,68.6242,69.2616,105442.0
2019-05-21 09:40:00,79.34,79.38,79.22,79.26,93317.0,69.2791,69.314,69.1743,69.2092,93317.0
2019-05-21 09:50:00,79.26,79.29,79.03,79.06,36171.0,69.2092,69.2354,69.0084,69.0346,36171.0
2019-05-21 10:00:00,79.06,79.07,78.86,79.06,95446.0,69.0346,69.0433,68.86,69.0346,95446.0
2019-05-21 10:10:00,79.06,79.26,79.06,79.2,98941.0,69.0346,69.2092,69.0346,69.1568,98941.0
2019-05-21 10:20:00,79.21,79.24,79.09,79.14,92868.0,69.1656,69.1918,69.0608,69.1045,92868.0
2019-05-21 10:30:00,79.13,79.38,79.13,79.21,41260.0,69.0957,69.314,69.0957,69.1656,41260.0
2019-05-21 10:40:00,79.22,79.52,79.22,79.43,65762.0,69.1743,69.4363,69.1743,69.3577,65762.0
2019-05-21 10:50:00,79.43,79.5,79.39,79.4,78341.0,69.3577,69.4188,69.3228,69.3315,78341.0
2019-05-21 11:00:00,79.41,79.42,79.22,79.33,30548.0,69.3402,69.3489,69.1743,69.2704,30548.0
2019-05-21 11:10:00,79.34,79.41,79.24,79.4,62475.0,69.2791,69.3402,69.1918,69.3315,62475.0
2019-05-21 11:20:00,79.4,79.51,79.39,79.49,41191.0,69.3315,69.4275,69.3228,69.4101,41191.0
2019-05-21 11:30:00,79.48,79.58,79.44,79.51,52988.0,69.4013,69.4887,69.3664,69.4275,52988.0
2019-05-21 11:40:00,79.5,79.65,79.49,79.52,55687.0,69.4188,69.5498,69.4101,69.4363,55687.0
2019-05-21 11:50:00,79.53,79.75,79.48,79.67,37638.0,69.445,69.6371,69.4013,69.5672,37638.0
2019-05-21 12:00:00,79.67,79.71,79.61,79.63,16935.0,69.5672,69.6022,69.5149,69.5323,16935.0
2019-05-21 12:10:00,79.64,79.83,79.64,79.82,42965.0,69.5411,69.707,69.5411,69.6982,42965.0
2019-05-21 12:20:00,79.83,79.84,79.76,79.78,25266.0,69.707,69.7157,69.6458,69.6633,25266.0
2019-05-21 12:30:00,79.78,79.87,79.78,79.83,30933.0,69.6633,69.7419,69.6633,69.707,30933.0
2019-05-21 12:40:00,79.84,79.96,79.82,79.94,140694.0,69.7157,69.8205,69.6982,69.803,140694.0
2019-05-21 12:50:00,79.95,79.99,79.91,79.98,27673.0,69.8117,69.8467,69.7768,69.8379,27673.0
2019-05-21 13:00:00,79.99,80.02,79.9,79.97,43756.0,69.8467,69.8729,69.7681,69.8292,43756.0
2019-05-21 13:10:00,79.96,80.0,79.92,79.96,22532.0,69.8205,69.8554,69.7855,69.8205,22532.0
2019-05-21 13:20:00,79.95,79.99,79.84,79.88,46062.0,69.8117,69.8467,69.7157,69.7506,46062.0
2019-05-21 13:30:00,79.89,79.9,79.82,79.84,133529.0,69.7593,69.7681,69.6982,69.7157,133529.0
2019-05-21 13:40:00,79.82,79.85,79.79,79.84,47757.0,69.6982,69.7244,69.672,69.7157,47757.0
2019-05-21 13:50:00,79.84,79.85,79.79,79.8,40696.0,69.7157,69.7244,69.672,69.6808,40696.0
2019-05-21 14:00:00,79.81,79.99,79.8,79.92,37699.0,69.6895,69.8467,69.6808,69.7855,37699.0
2019-05-21 14:10:00,79.92,79.99,79.9,79.98,77597.0,69.7855,69.8467,69.7681,69.8379,77597.0
2019-05-21 14:20:00,79.99,80.15,79.97,80.12,98031.0,69.8467,69.9864,69.8292,69.9602,98031.0
2019-05-21 14:30:00,80.13,80.14,80.04,80.05,37231.0,69.9689,69.9776,69.8903,69.8991,37231.0
2019-05-21 14:40:00,80.05,80.07,79.97,79.98,39393.0,69.8991,69.9165,69.8292,69.8379,39393.0
2019-05-21 14:50:00,79.98,79.99,79.91,79.96,31660.0,69.8379,69.8467,69.7768,69.8205,31660.0
2019-05-21 15:00:00,79.96,80.26,79.95,80.25,91798.0,69.8205,70.0824,69.8117,70.0737,91798.0
2019-05-21 15:10:00,80.24,80.24,80.07,80.22,49916.0,70.065,70.065,69.9165,70.0475,49916.0
2019-05-21 15:20:00,80.22,80.27,80.15,80.18,58772.0,70.0475,70.0912,69.9864,70.0126,58772.0
2019-05-21 15:30:00,80.17,80.33,80.17,80.33,116905.0,70.0038,70.1436,70.0038,70.1436,116905.0
2019-05-21 15:40:00,80.33,80.35,80.16,80.17,132346.0,70.1436,70.161,69.9951,70.0038,132346.0
2019-05-21 15:50:00,80.17,80.22,80.03,80.08,346840.0,70.0038,70.0475,69.8816,69.9253,346840.0
2019-05-22 09:30:00,80.06,80.21,79.89,80.02,92769.0,69.9078,70.0388,69.7593,69.8729,92769.0
2019-05-22 09:40:00,80.02,80.07,79.86,79.9,26463.0,69.8729,69.9165,69.7332,69.7681,26463.0
2019-05-22 09:50:00,79.9,80.15,79.89,80.05,17739.0,69.7681,69.9864,69.7593,69.8991,17739.0
2019-05-22 10:00:00,80.06,80.12,79.93,79.99,19931.0,69.9078,69.9602,69.7943,69.8467,19931.0
2019-05-22 10:10:00,79.98,80.16,79.86,79.9,37862.0,69.8379,69.9951,69.7332,69.7681,37862.0
2019-05-22 10:20:00,79.87,79.97,79.84,79.89,33523.0,69.7419,69.8292,69.7157,69.7593,33523.0
2019-05-22 10:30:00,79.88,79.88,79.75,79.87,33856.0,69.7506,69.7506,69.6371,69.7419,33856.0
2019-05-22 10:40:00,79.87,79.94,79.87,79.92,15410.0,69.7419,69.803,69.7419,69.7855,15410.0
2019-05-22 10:50:00,79.92,79.93,79.83,79.83,86950.0,69.7855,69.7943,69.707,69.707,86950.0
2019-05-22 11:00:00,79.83,79.93,79.83,79.83,94892.0,69.707,69.7943,69.707,69.707,94892.0
2019-05-22 11:10:00,79.83,79.99,79.79,79.95,17585.0,69.707,69.8467,69.672,69.8117,17585.0
2019-05-22 11:20:00,79.96,80.15,79.95,80.15,22271.0,69.8205,69.9864,69.8117,69.9864,22271.0
2019-05-22 11:30:00,80.15,80.17,79.99,80.0,14566.0,69.9864,70.0038,69.8467,69.8554,14566.0
2019-05-22 11:40:00,79.99,80.05,79.95,79.99,17369.0,69.8467,69.8991,69.8117,69.8467,17369.0
2019-05-22 11:50:00,80.0,80.08,79.99,80.05,15837.0,69.8554,69.9253,69.8467,69.8991,15837.0
2019-05-22 12:00:00,80.03,80.08,79.97,80.06,33438.0,69.8816,69.9253,69.8292,69.9078,33438.0
2019-05-22 12:10:00,80.05,80.09,80.02,80.09,38180.0,69.8991,69.934,69.8729,69.934,38180.0
2019-05-22 12:20:00,80.08,80.11,80.01,80.01,30027.0,69.9253,69.9515,69.8641,69.8641,30027.0
2019-05-22 12:30:00,80.02,80.02,79.85,79.92,35043.0,69.8729,69.8729,69.7244,69.7855,35043.0
2019-05-22 12:40:00,79.92,79.93,79.77,79.81,14980.0,69.7855,69.7943,69.6546,69.6895,14980.0
2019-05-22 12:50:00,79.82,79.83,79.76,79.8,19272.0,69.6982,69.707,69.6458,69.6808,19272.0
2019-05-22 13:00:00,79.8,79.9,79.8,79.8,33310.0,69.6808,69.7681,69.6808,69.6808,33310.0
2019-05-22 13:10:00,79.81,79.85,79.79,79.8,9721.0,69.6895,69.7244,69.672,69.6808,9721.0
2019-05-22 13:20:00,79.8,79.82,79.74,79.8,18341.0,69.6808,69.6982,69.6284,69.6808,18341.0
2019-05-22 13:30:00,79.8,79.87,79.76,79.87,17650.0,69.6808,69.7419,69.6458,69.7419,17650.0
2019-05-22 13:40:00,79.87,79.98,79.85,79.98,40243.0,69.7419,69.8379,69.7244,69.8379,40243.0
2019-05-22 13:50:00,79.98,80.02,79.95,79.98,57284.0,69.8379,69.8729,69.8117,69.8379,57284.0
2019-05-22 14:00:00,79.98,80.02,79.91,79.99,19838.0,69.8379,69.8729,69.7768,69.8467,19838.0
2019-05-22 14:10:00,80.0,80.0,79.91,79.95,59469.0,69.8554,69.8554,69.7768,69.8117,59469.0
2019-05-22 14:20:00,79.95,80.05,79.94,80.05,21957.0,69.8117,69.8991,69.803,69.8991,21957.0
2019-05-22 14:30:00,80.06,80.12,80.05,80.08,62105.0,69.9078,69.9602,69.8991,69.9253,62105.0
2019-05-22 14:40:00,80.08,80.16,80.07,80.12,56427.0,69.9253,69.9951,69.9165,69.9602,56427.0
2019-05-22 14:50:00,80.12,80.18,80.11,80.17,59272.0,69.9602,70.0126,69.9515,70.0038,59272.0
2019-05-22 15:00:00,80.17,80.19,80.12,80.16,54042.0,70.0038,70.0213,69.9602,69.9951,54042.0
2019-05-22 15:10:00,80.16,80.26,80.14,80.25,101600.0,69.9951,70.0824,69.9776,70.0737,101600.0
2019-05-22 15:20:00,80.25,80.29,80.2,80.26,71885.0,70.0737,70.1086,70.03,70.0824,71885.0
2019-05-22 15:30:00,80.26,80.34,80.25,80.33,97391.0,70.0824,70.1523,70.0737,70.1436,97391.0
2019-05-22 15:40:00,80.33,80.44,80.33,80.39,91050.0,70.1436,70.2396,70.1436,70.1959,91050.0
2019-05-22 15:50:00,80.4,80.53,80.36,80.44,307063.0,70.2047,70.3182,70.1697,70.2396,307063.0
2019-05-23 09:30:00,79.98,80.07,79.57,79.62,87587.0,69.8379,69.9165,69.4799,69.5236,87587.0
2019-05-23 09:40:00,79.62,79.79,79.59,79.64,26044.0,69.5236,69.672,69.4974,69.5411,26044.0
2019-05-23 09:50:00,79.64,79.65,79.39,79.61,39085.0,69.5411,69.5498,69.3228,69.5149,39085.0
2019-05-23 10:00:00,79.59,79.82,79.57,79.74,46488.0,69.4974,69.6982,69.4799,69.6284,46488.0
2019-05-23 10:10:00,79.73,79.94,79.61,79.61,38750.0,69.6196,69.803,69.5149,69.5149,38750.0
2019-05-23 10:20:00,79.59,79.76,79.56,79.74,54197.0,69.4974,69.6458,69.4712,69.6284,54197.0
2019-05-23 10:30:00,79.72,79.89,79.72,79.87,40605.0,69.6109,69.7593,69.6109,69.7419,40605.0
2019-05-23 10:40:00,79.89,79.93,79.79,79.86,29374.0,69.7593,69.7943,69.672,69.7332,29374.0
2019-05-23 10:50:00,79.87,80.08,79.84,79.95,54673.0,69.7419,69.9253,69.7157,69.8117,54673.0
2019-05-23 11:00:00,79.96,79.98,79.84,79.93,25986.0,69.8205,69.8379,69.7157,69.7943,25986.0
2019-05-23 11:10:00,79.92,79.94,79.86,79.87,38361.0,69.7855,69.803,69.7332,69.7419,38361.0
2019-05-23 11:20:00,79.87,80.0,79.8,79.95,85919.0,69.7419,69.8554,69.6808,69.8117,85919.0
2019-05-23 11:30:00,79.96,79.96,79.83,79.88,55299.0,69.8205,69.8205,69.707,69.7506,55299.0
2019-05-23 11:40:00,79.87,79.88,79.64,79.67,76403.0,69.7419,69.7506,69.5411,69.5672,76403.0
2019-05-23 11:50:00,79.67,79.69,79.58,79.64,51959.0,69.5672,69.5847,69.4887,69.5411,51959.0
2019-05-23 12:00:00,79.65,79.71,79.59,79.6,55833.0,69.5498,69.6022,69.4974,69.5061,55833.0
2019-05-23 12:10:00,79.59,79.6,79.51,79.55,23257.0,69.4974,69.5061,69.4275,69.4625,23257.0
2019-05-23 12:20:00,79.55,79.67,79.53,79.66,20166.0,69.4625,69.5672,69.445,69.5585,20166.0
2019-05-23 12:30:00,79.67,79.69,79.63,79.66,20024.0,69.5672,69.5847,69.5323,69.5585,20024.0
2019-05-23 12:40:00,79.64,79.73,79.59,79.62,23887.0,69.5411,69.6196,69.4974,69.5236,23887.0
2019-05-23 12:50:00,79.62,79.62,79.49,79.49,25420.0,69.5236,69.5236,69.4101,69.4101,25420.0
2019-05-23 13:00:00,79.47,79.5,79.41,79.46,25587.0,69.3926,69.4188,69.3402,69.3839,25587.0
2019-05-23 13:10:00,79.46,79.47,79.29,79.34,17050.0,69.3839,69.3926,69.2354,69.2791,17050.0
2019-05-23 13:20:00,79.33,79.4,79.31,79.32,14671.0,69.2704,69.3315,69.2529,69.2616,14671.0
2019-05-23 13:30:00,79.3,79.41,79.28,79.41,30616.0,69.2442,69.3402,69.2267,69.3402,30616.0
2019-05-23 13:40:00,79.4,79.44,79.35,79.35,35511.0,69.3315,69.3664,69.2878,69.2878,35511.0
2019-05-23 13:50:00,79.36,79.43,79.33,79.42,22822.0,69.2966,69.3577,69.2704,69.3489,22822.0
2019-05-23 14:00:00,79.41,79.46,79.36,79.38,22779.0,69.3402,69.3839,69.2966,69.314,22779.0
2019-05-23 14:10:00,79.37,79.39,79.31,79.38,30856.0,69.3053,69.3228,69.2529,69.314,30856.0
2019-05-23 14:20:00,79.37,79.41,79.28,79.29,32467.0,69.3053,69.3402,69.2267,69.2354,32467.0
2019-05-23 14:30:00,79.29,79.4,79.29,79.3,54135.0,69.2354,69.3315,69.2354,69.2442,54135.0
2019-05-23 14:40:00,79.32,79.34,79.27,79.3,32666.0,69.2616,69.2791,69.218,69.2442,32666.0
2019-05-23 14:50:00,79.3,79.47,79.3,79.46,79100.0,69.2442,69.3926,69.2442,69.3839,79100.0
2019-05-23 15:00:00,79.46,79.6,79.45,79.48,125899.0,69.3839,69.5061,69.3751,69.4013,125899.0
2019-05-23 15:10:00,79.49,79.6,79.45,79.55,37182.0,69.4101,69.5061,69.3751,69.4625,37182.0
2019-05-23 15:20:00,79.55,79.76,79.55,79.64,117611.0,69.4625,69.6458,69.4625,69.5411,117611.0
2019-05-23 15:30:00,79.65,79.73,79.61,79.7,75308.0,69.5498,69.6196,69.5149,69.5934,75308.0
2019-05-23 15:40:00,79.7,79.76,79.57,79.69,142711.0,69.5934,69.6458,69.4799,69.5847,142711.0
2019-05-23 15:50:00,79.68,79.77,79.52,79.72,235335.0,69.576,69.6546,69.4363,69.6109,235335.0
2019-05-24 09:30:00,80.11,80.29,79.86,80.18,45384.0,69.9515,70.1086,69.7332,70.0126,45384.0
2019-05-24 09:40:00,80.19,80.45,80.12,80.43,46975.0,70.0213,70.2483,69.9602,70.2309,46975.0
2019-05-24 09:50:00,80.39,80.43,80.15,80.28,135859.0,70.1959,70.2309,69.9864,70.0999,135859.0
2019-05-24 10:00:00,80.28,80.35,80.2,80.22,48070.0,70.0999,70.161,70.03,70.0475,48070.0
2019-05-24 10:10:00,80.21,80.34,80.2,80.27,26673.0,70.0388,70.1523,70.03,70.0912,26673.0
2019-05-24 10:20:00,80.25,80.41,80.24,80.26,329165.0,70.0737,70.2134,70.065,70.0824,329165.0
2019-05-24 10:30:00,80.25,80.4,80.24,80.29,42781.0,70.0737,70.2047,70.065,70.1086,42781.0
2019-05-24 10:40:00,80.29,80.3,80.08,80.11,39983.0,70.1086,70.1174,69.9253,69.9515,39983.0
2019-05-24 10:50:00,80.1,80.17,79.97,79.98,37798.0,69.9427,70.0038,69.8292,69.8379,37798.0
2019-05-24 11:00:00,79.95,80.06,79.92,79.96,37872.0,69.8117,69.9078,69.7855,69.8205,37872.0
2019-05-24 11:10:00,79.99,80.05,79.95,79.97,132580.0,69.8467,69.8991,69.8117,69.8292,132580.0
2019-05-24 11:20:00,79.95,80.04,79.91,79.96,36116.0,69.8117,69.8903,69.7768,69.8205,36116.0
2019-05-24 11:30:00,79.97,80.08,79.84,79.96,86886.0,69.8292,69.9253,69.7157,69.8205,86886.0
2019-05-24 11:40:00,79.97,79.98,79.91,79.97,22266.0,69.8292,69.8379,69.7768,69.8292,22266.0
2019-05-24 11:50:00,79.98,79.98,79.89,79.95,24256.0,69.8379,69.8379,69.7593,69.8117,24256.0
2019-05-24 12:00:00,79.96,79.98,79.91,79.95,30419.0,69.8205,69.8379,69.7768,69.8117,30419.0
2019-05-24 12:10:00,79.94,79.98,79.87,79.98,40655.0,69.803,69.8379,69.7419,69.8379,40655.0
2019-05-24 12:20:00,79.98,80.03,79.95,80.02,63282.0,69.8379,69.8816,69.8117,69.8729,63282.0
2019-05-24 12:30:00,80.02,80.14,80.0,80.14,53627.0,69.8729,69.9776,69.8554,69.9776,53627.0
2019-05-24 12:40:00,80.15,80.35,80.13,80.3,28014.0,69.9864,70.161,69.9689,70.1174,28014.0
2019-05-24 12:50:00,80.32,80.42,80.25,80.41,48170.0,70.1348,70.2221,70.0737,70.2134,48170.0
2019-05-24 13:00:00,80.42,80.56,80.38,80.55,59494.0,70.2221,70.3444,70.1872,70.3357,59494.0
2019-05-24 13:10:00,80.54,80.59,80.47,80.51,59475.0,70.3269,70.3706,70.2658,70.3007,59475.0
2019-05-24 13:20:00,80.52,80.62,80.5,80.56,65912.0,70.3095,70.3968,70.292,70.3444,65912.0
2019-05-24 13:30:00,80.56,80.62,80.44,80.45,97783.0,70.3444,70.3968,70.2396,70.2483,97783.0
2019-05-24 13:40:00,80.44,80.63,80.42,80.62,70246.0,70.2396,70.4055,70.2221,70.3968,70246.0
2019-05-24 13:50:00,80.62,80.63,80.51,80.54,91771.0,70.3968,70.4055,70.3007,70.3269,91771.0
2019-05-24 14:00:00,80.54,80.54,80.37,80.47,83210.0,70.3269,70.3269,70.1785,70.2658,83210.0
2019-05-24 14:10:00,80.47,80.47,80.34,80.34,152221.0,70.2658,70.2658,70.1523,70.1523,152221.0
2019-05-24 14:20:00,80.34,80.38,80.12,80.14,138757.0,70.1523,70.1872,69.9602,69.9776,138757.0
2019-05-24 14:30:00,80.13,80.55,80.11,80.48,95060.0,69.9689,70.3357,69.9515,70.2745,95060.0
2019-05-24 14:40:00,80.48,80.55,80.48,80.51,57437.0,70.2745,70.3357,70.2745,70.3007,57437.0
2019-05-24 14:50:00,80.52,80.54,80.31,80.31,131278.0,70.3095,70.3269,70.1261,70.1261,131278.0
2019-05-24 15:00:00,80.32,80.41,80.29,80.36,133335.0,70.1348,70.2134,70.1086,70.1697,133335.0
2019-05-24 15:10:00,80.35,80.39,80.2,80.29,116477.0,70.161,70.1959,70.03,70.1086,116477.0
2019-05-24 15:20:00,80.27,80.5,80.25,80.42,77829.0,70.0912,70.292,70.0737,70.2221,77829.0
2019-05-24 15:30:00,80.42,80.46,80.32,80.43,83562.0,70.2221,70.2571,70.1348,70.2309,83562.0
2019-05-24 15:40:00,80.43,80.47,80.22,80.23,95652.0,70.2309,70.2658,70.0475,70.0562,95652.0
2019-05-24 15:50:00,80.24,80.37,80.18,80.24,205002.0,70.065,70.1785,70.0126,70.065,205002.0
2019-05-28 09:30:00,80.33,80.46,80.24,80.31,67240.0,70.1436,70.2571,70.065,70.1261,67240.0
2019-05-28 09:40:00,80.32,80.64,80.24,80.62,39424.0,70.1348,70.4142,70.065,70.3968,39424.0
2019-05-28 09:50:00,80.62,81.0,80.55,80.78,31326.0,70.3968,70.7286,70.3357,70.5365,31326.0
2019-05-28 10:00:00,80.83,80.83,80.42,80.42,25441.0,70.5801,70.5801,70.2221,70.2221,25441.0
2019-05-28 10:10:00,80.42,80.5,80.34,80.42,20901.0,70.2221,70.292,70.1523,70.2221,20901.0
2019-05-28 10:20:00,80.42,80.55,80.37,80.55,15789.0,70.2221,70.3357,70.1785,70.3357,15789.0
2019-05-28 10:30:00,80.55,80.58,80.38,80.44,19749.0,70.3357,70.3619,70.1872,70.2396,19749.0
2019-05-28 10:40:00,80.45,80.66,80.45,80.57,27635.0,70.2483,70.4317,70.2483,70.3531,27635.0
2019-05-28 10:50:00,80.58,80.58,80.34,80.43,35412.0,70.3619,70.3619,70.1523,70.2309,35412.0
2019-05-28 11:00:00,80.41,80.59,80.41,80.59,25385.0,70.2134,70.3706,70.2134,70.3706,25385.0
2019-05-28 11:10:00,80.61,80.76,80.6,80.63,12323.0,70.388,70.519,70.3793,70.4055,12323.0
2019-05-28 11:20:00,80.6,80.67,80.55,80.63,34333.0,70.3793,70.4404,70.3357,70.4055,34333.0
2019-05-28 11:30:00,80.62,80.62,80.46,80.53,25949.0,70.3968,70.3968,70.2571,70.3182,25949.0
2019-05-28 11:40:00,80.54,80.64,80.54,80.6,19745.0,70.3269,70.4142,70.3269,70.3793,19745.0
2019-05-28 11:50:00,80.61,80.8,80.5,80.79,22490.0,70.388,70.554,70.292,70.5452,22490.0
2019-05-28 12:00:00,80.77,80.88,80.76,80.83,21709.0,70.5278,70.6238,70.519,70.5801,21709.0
2019-05-28 12:10:00,80.83,80.86,80.68,80.7,29824.0,70.5801,70.6063,70.4492,70.4666,29824.0
2019-05-28 12:20:00,80.7,80.85,80.69,80.84,16825.0,70.4666,70.5976,70.4579,70.5889,16825.0
2019-05-28 12:30:00,80.84,80.95,80.83,80.91,21016.0,70.5889,70.6849,70.5801,70.65,21016.0
2019-05-28 12:40:00,80.91,80.92,80.82,80.84,20314.0,70.65,70.6587,70.5714,70.5889,20314.0
2019-05-28 12:50:00,80.82,80.87,80.77,80.8,14205.0,70.5714,70.6151,70.5278,70.554,14205.0
2019-05-28 13:00:00,80.81,80.85,80.69,80.71,27066.0,70.5627,70.5976,70.4579,70.4754,27066.0
2019-05-28 13:10:00,80.7,80.78,80.68,80.72,24009.0,70.4666,70.5365,70.4492,70.4841,24009.0
2019-05-28 13:20:00,80.72,80.75,80.61,80.66,48229.0,70.4841,70.5103,70.388,70.4317,48229.0
2019-05-28 13:30:00,80.65,80.67,80.61,80.65,16424.0,70.423,70.4404,70.388,70.423,16424.0
2019-05-28 13:40:00,80.65,80.67,80.55,80.56,11072.0,70.423,70.4404,70.3357,70.3444,11072.0
2019-05-28 13:50:00,80.56,80.64,80.49,80.5,24294.0,70.3444,70.4142,70.2833,70.292,24294.0
2019-05-28 14:00:00,80.49,80.49,80.42,80.48,29031.0,70.2833,70.2833,70.2221,70.2745,29031.0
2019-05-28 14:10:00,80.48,80.48,80.35,80.38,37500.0,70.2745,70.2745,70.161,70.1872,37500.0
2019-05-28 14:20:00,80.35,80.35,80.26,80.33,31386.0,70.161,70.161,70.0824,70.1436,31386.0
2019-05-28 14:30:00,80.33,80.33,80.09,80.1,19971.0,70.1436,70.1436,69.934,69.9427,19971.0
2019-05-28 14:40:00,80.11,80.11,79.93,79.95,24255.0,69.9515,69.9515,69.7943,69.8117,24255.0
2019-05-28 14:50:00,79.93,79.93,79.8,79.91,30382.0,69.7943,69.7943,69.6808,69.7768,30382.0
2019-05-28 15:00:00,79.92,79.92,79.68,79.72,39478.0,69.7855,69.7855,69.576,69.6109,39478.0
2019-05-28 15:10:00,79.74,79.91,79.73,79.89,32724.0,69.6284,69.7768,69.6196,69.7593,32724.0
2019-05-28 15:20:00,79.87,79.9,79.68,79.7,37405.0,69.7419,69.7681,69.576,69.5934,37405.0
2019-05-28 15:30:00,79.69,79.72,79.45,79.48,47393.0,69.5847,69.6109,69.3751,69.4013,47393.0
2019-05-28 15:40:00,79.47,79.61,79.23,79.53,100491.0,69.3926,69.5149,69.183,69.445,100491.0
2019-05-28 15:50:00,79.54,79.69,79.45,79.45,146164.0,69.4537,69.5847,69.3751,69.3751,146164.0
2019-05-29 09:30:00,79.19,79.32,78.95,79.16,49595.0,69.1481,69.2616,68.9385,69.1219,49595.0
2019-05-29 09:40:00,79.15,79.15,78.74,78.77,38632.0,69.1132,69.1132,68.7552,68.7814,38632.0
2019-05-29 09:50:00,78.76,79.03,78.57,79.0,79504.0,68.7726,69.0084,68.6067,68.9822,79504.0
2019-05-29 10:00:00,79.03,79.07,78.93,79.03,72971.0,69.0084,69.0433,68.9211,69.0084,72971.0
2019-05-29 10:10:00,79.04,79.19,78.99,79.12,71293.0,69.0171,69.1481,68.9735,69.087,71293.0
2019-05-29 10:20:00,79.12,79.31,79.12,79.28,27061.0,69.087,69.2529,69.087,69.2267,27061.0
2019-05-29 10:30:00,79.27,79.3,79.07,79.07,36039.0,69.218,69.2442,69.0433,69.0433,36039.0
2019-05-29 10:40:00,79.06,79.18,79.04,79.18,33867.0,69.0346,69.1394,69.0171,69.1394,33867.0
2019-05-29 10:50:00,79.17,79.21,79.09,79.13,40467.0,69.1306,69.1656,69.0608,69.0957,40467.0
2019-05-29 11:00:00,79.13,79.29,79.09,79.23,57496.0,69.0957,69.2354,69.0608,69.183,57496.0
2019-05-29 11:10:00,79.22,79.25,79.12,79.2,72076.0,69.1743,69.2005,69.087,69.1568,72076.0
2019-05-29 11:20:00,79.18,79.24,79.08,79.08,32629.0,69.1394,69.1918,69.0521,69.0521,32629.0
2019-05-29 11:30:00,79.1,79.11,78.77,78.77,39773.0,69.0695,69.0783,68.7814,68.7814,39773.0
2019-05-29 11:40:00,78.77,78.8,78.55,78.57,30311.0,68.7814,68.8076,68.5893,68.6067,30311.0
2019-05-29 11:50:00,78.57,78.57,78.41,78.45,34113.0,68.6067,68.6067,68.467,68.502,34113.0
2019-05-29 12:00:00,78.45,78.61,78.39,78.6,40100.0,68.502,68.6417,68.4496,68.6329,40100.0
2019-05-29 12:10:00,78.59,78.78,78.52,78.77,21974.0,68.6242,68.7901,68.5631,68.7814,21974.0
2019-05-29 12:20:00,78.77,78.96,78.74,78.92,22229.0,68.7814,68.9473,68.7552,68.9124,22229.0
2019-05-29 12:30:00,78.92,79.08,78.9,79.03,14061.0,68.9124,69.0521,68.8949,69.0084,14061.0
2019-05-29 12:40:00,79.02,79.09,79.01,79.08,12973.0,68.9997,69.0608,68.9909,69.0521,12973.0
2019-05-29 12:50:00,79.07,79.09,79.01,79.03,42945.0,69.0433,69.0608,68.9909,69.0084,42945.0
2019-05-29 13:00:00,79.04,79.24,78.97,79.22,26899.0,69.0171,69.1918,68.956,69.1743,26899.0
2019-05-29 13:10:00,79.22,79.28,79.12,79.15,18867.0,69.1743,69.2267,69.087,69.1132,18867.0
2019-05-29 13:20:00,79.14,79.3,79.11,79.3,15468.0,69.1045,69.2442,69.0783,69.2442,15468.0
2019-05-29 13:30:00,79.31,79.35,79.24,79.29,21631.0,69.2529,69.2878,69.1918,69.2354,21631.0
2019-05-29 13:40:00,79.29,79.4,79.28,79.4,22289.0,69.2354,69.3315,69.2267,69.3315,22289.0
2019-05-29 13:50:00,79.39,79.4,79.3,79.33,36128.0,69.3228,69.3315,69.2442,69.2704,36128.0
2019-05-29 14:00:00,79.33,79.43,79.32,79.41,24929.0,69.2704,69.3577,69.2616,69.3402,24929.0
2019-05-29 14:10:00,79.41,79.46,79.39,79.45,24847.0,69.3402,69.3839,69.3228,69.3751,24847.0
2019-05-29 14:20:00,79.46,79.51,79.43,79.44,28133.0,69.3839,69.4275,69.3577,69.3664,28133.0
2019-05-29 14:30:00,79.44,79.44,79.35,79.41,56805.0,69.3664,69.3664,69.2878,69.3402,56805.0
2019-05-29 14:40:00,79.4,79.41,79.32,79.37,51822.0,69.3315,69.3402,69.2616,69.3053,51822.0
2019-05-29 14:50:00,79.36,79.52,79.34,79.5,27644.0,69.2966,69.4363,69.2791,69.4188,27644.0
2019-05-29 15:00:00,79.51,79.51,79.4,79.45,78183.0,69.4275,69.4275,69.3315,69.3751,78183.0
2019-05-29 15:10:00,79.45,79.58,79.42,79.49,57805.0,69.3751,69.4887,69.3489,69.4101,57805.0
2019-05-29 15:20:00,79.49,79.55,79.44,79.54,27242.0,69.4101,69.4625,69.3664,69.4537,27242.0
2019-05-29 15:30:00,79.54,79.81,79.5,79.81,105673.0,69.4537,69.6895,69.4188,69.6895,105673.0
2019-05-29 15:40:00,79.81,79.9,79.79,79.88,226832.0,69.6895,69.7681,69.672,69.7506,226832.0
2019-05-29 15:50:00,79.88,80.0,79.73,79.92,301780.0,69.7506,69.8554,69.6196,69.7855,301780.0
2019-05-30 09:30:00,80.14,80.22,79.91,80.19,31878.0,69.9776,70.0475,69.7768,70.0213,31878.0
2019-05-30 09:40:00,80.16,80.27,80.12,80.27,23523.0,69.9951,70.0912,69.9602,70.0912,23523.0
2019-05-30 09:50:00,80.29,80.34,80.2,80.25,44734.0,70.1086,70.1523,70.03,70.0737,44734.0
2019-05-30 10:00:00,80.28,80.28,80.07,80.1,23639.0,70.0999,70.0999,69.9165,69.9427,23639.0
2019-05-30 10:10:00,80.11,80.28,80.0,80.25,18342.0,69.9515,70.0999,69.8554,70.0737,18342.0
2019-05-30 10:20:00,80.25,80.42,80.25,80.27,23604.0,70.0737,70.2221,70.0737,70.0912,23604.0
2019-05-30 10:30:00,80.27,80.27,79.98,80.02,60855.0,70.0912,70.0912,69.8379,69.8729,60855.0
2019-05-30 10:40:00,80.02,80.07,79.93,79.98,27121.0,69.8729,69.9165,69.7943,69.8379,27121.0
2019-05-30 10:50:00,79.97,80.05,79.88,79.99,36557.0,69.8292,69.8991,69.7506,69.8467,36557.0
2019-05-30 11:00:00,79.99,80.08,79.94,80.08,23046.0,69.8467,69.9253,69.803,69.9253,23046.0
2019-05-30 11:10:00,80.05,80.27,80.05,80.27,63229.0,69.8991,70.0912,69.8991,70.0912,63229.0
2019-05-30 11:20:00,80.27,80.39,80.26,80.34,31206.0,70.0912,70.1959,70.0824,70.1523,31206.0
2019-05-30 11:30:00,80.34,80.39,80.18,80.25,20545.0,70.1523,70.1959,70.0126,70.0737,20545.0
2019-05-30 11:40:00,80.26,80.27,80.15,80.23,10086.0,70.0824,70.0912,69.9864,70.0562,10086.0
2019-05-30 11:50:00,80.24,80.25,80.16,80.23,12709.0,70.065,70.0737,69.9951,70.0562,12709.0
2019-05-30 12:00:00,80.23,80.29,80.2,80.23,15145.0,70.0562,70.1086,70.03,70.0562,15145.0
2019-05-30 12:10:00,80.22,80.23,80.12,80.14,13091.0,70.0475,70.0562,69.9602,69.9776,13091.0
2019-05-30 12:20:00,80.13,80.21,80.08,80.17,11942.0,69.9689,70.0388,69.9253,70.0038,11942.0
2019-05-30 12:30:00,80.17,80.26,80.08,80.22,12083.0,70.0038,70.0824,69.9253,70.0475,12083.0
2019-05-30 12:40:00,80.22,80.27,80.2,80.23,10662.0,70.0475,70.0912,70.03,70.0562,10662.0
2019-05-30 12:50:00,80.24,80.33,80.24,80.33,10214.0,70.065,70.1436,70.065,70.1436,10214.0
2019-05-30 13:00:00,80.33,80.41,80.33,80.41,10308.0,70.1436,70.2134,70.1436,70.2134,10308.0
2019-05-30 13:10:00,80.41,80.41,80.3,80.34,14329.0,70.2134,70.2134,70.1174,70.1523,14329.0
2019-05-30 13:20:00,80.33,80.35,80.22,80.23,15692.0,70.1436,70.161,70.0475,70.0562,15692.0
2019-05-30 13:30:00,80.24,80.24,80.13,80.19,13763.0,70.065,70.065,69.9689,70.0213,13763.0
2019-05-30 13:40:00,80.17,80.17,80.02,80.02,19610.0,70.0038,70.0038,69.8729,69.8729,19610.0
2019-05-30 13:50:00,80.02,80.15,80.02,80.14,13591.0,69.8729,69.9864,69.8729,69.9776,13591.0
2019-05-30 14:00:00,80.14,80.21,80.11,80.12,12065.0,69.9776,70.0388,69.9515,69.9602,12065.0
2019-05-30 14:10:00,80.13,80.14,80.06,80.12,15437.0,69.9689,69.9776,69.9078,69.9602,15437.0
2019-05-30 14:20:00,80.12,80.14,79.97,79.98,17762.0,69.9602,69.9776,69.8292,69.8379,17762.0
2019-05-30 14:30:00,79.98,79.99,79.8,79.81,19929.0,69.8379,69.8467,69.6808,69.6895,19929.0
2019-05-30 14:40:00,79.8,79.92,79.79,79.91,24350.0,69.6808,69.7855,69.672,69.7768,24350.0
2019-05-30 14:50:00,79.91,80.08,79.87,80.08,55824.0,69.7768,69.9253,69.7419,69.9253,55824.0
2019-05-30 15:00:00,80.07,80.08,79.83,79.87,28639.0,69.9165,69.9253,69.707,69.7419,28639.0
2019-05-30 15:10:00,79.86,80.01,79.86,79.94,31463.0,69.7332,69.8641,69.7332,69.803,31463.0
2019-05-30 15:20:00,79.93,80.06,79.86,80.04,28069.0,69.7943,69.9078,69.7332,69.8903,28069.0
2019-05-30 15:30:00,80.02,80.28,79.96,80.21,34400.0,69.8729,70.0999,69.8205,70.0388,34400.0
2019-05-30 15:40:00,80.22,80.24,80.04,80.2,48163.0,70.0475,70.065,69.8903,70.03,48163.0
2019-05-30 15:50:00,80.2,80.2,79.98,80.14,164450.0,70.03,70.03,69.8379,69.9776,164450.0
2019-05-31 09:30:00,79.55,79.92,79.55,79.82,35097.0,69.4625,69.7855,69.4625,69.6982,35097.0
2019-05-31 09:40:00,79.78,79.81,79.6,79.67,15404.0,69.6633,69.6895,69.5061,69.5672,15404.0
2019-05-31 09:50:00,79.67,79.87,79.57,79.84,19773.0,69.5672,69.7419,69.4799,69.7157,19773.0
2019-05-31 10:00:00,79.84,79.91,79.8,79.84,23734.0,69.7157,69.7768,69.6808,69.7157,23734.0
2019-05-31 10:10:00,79.89,79.89,79.7,79.76,16081.0,69.7593,69.7593,69.5934,69.6458,16081.0
2019-05-31 10:20:00,79.74,79.93,79.74,79.91,26495.0,69.6284,69.7943,69.6284,69.7768,26495.0
2019-05-31 10:30:00,79.91,80.06,79.9,79.95,36272.0,69.7768,69.9078,69.7681,69.8117,36272.0
2019-05-31 10:40:00,79.95,79.99,79.86,79.98,20250.0,69.8117,69.8467,69.7332,69.8379,20250.0
2019-05-31 10:50:00,79.99,80.04,79.81,79.84,54991.0,69.8467,69.8903,69.6895,69.7157,54991.0
2019-05-31 11:00:00,79.84,79.96,79.8,79.87,46707.0,69.7157,69.8205,69.6808,69.7419,46707.0
2019-05-31 11:10:00,79.85,79.93,79.85,79.91,28245.0,69.7244,69.7943,69.7244,69.7768,28245.0
2019-05-31 11:20:00,79.91,80.03,79.76,79.81,57033.0,69.7768,69.8816,69.6458,69.6895,57033.0
2019-05-31 11:30:00,79.82,79.88,79.77,79.77,22760.0,69.6982,69.7506,69.6546,69.6546,22760.0
2019-05-31 11:40:00,79.75,79.89,79.75,79.88,15197.0,69.6371,69.7593,69.6371,69.7506,15197.0
2019-05-31 11:50:00,79.88,79.88,79.74,79.85,14424.0,69.7506,69.7506,69.6284,69.7244,14424.0
2019-05-31 12:00:00,79.83,79.87,79.78,79.87,16942.0,69.707,69.7419,69.6633,69.7419,16942.0
2019-05-31 12:10:00,79.87,79.9,79.82,79.89,26290.0,69.7419,69.7681,69.6982,69.7593,26290.0
2019-05-31 12:20:00,79.88,79.89,79.76,79.8,17431.0,69.7506,69.7593,69.6458,69.6808,17431.0
2019-05-31 12:30:00,79.79,79.82,79.73,79.73,22644.0,69.672,69.6982,69.6196,69.6196,22644.0
2019-05-31 12:40:00,79.76,79.78,79.57,79.57,52378.0,69.6458,69.6633,69.4799,69.4799,52378.0
2019-05-31 12:50:00,79.59,79.61,79.5,79.51,22258.0,69.4974,69.5149,69.4188,69.4275,22258.0
2019-05-31 13:00:00,79.51,79.55,79.4,79.5,20820.0,69.4275,69.4625,69.3315,69.4188,20820.0
2019-05-31 13:10:00,79.5,79.61,79.5,79.57,34582.0,69.4188,69.5149,69.4188,69.4799,34582.0
2019-05-31 13:20:00,79.55,79.6,79.54,79.58,27329.0,69.4625,69.5061,69.4537,69.4887,27329.0
2019-05-31 13:30:00,79.59,79.67,79.56,79.65,14233.0,69.4974,69.5672,69.4712,69.5498,14233.0
2019-05-31 13:40:00,79.65,79.65,79.49,79.5,19597.0,69.5498,69.5498,69.4101,69.4188,19597.0
2019-05-31 13:50:00,79.49,79.49,79.4,79.45,22589.0,69.4101,69.4101,69.3315,69.3751,22589.0
2019-05-31 14:00:00,79.45,79.47,79.28,79.3,21363.0,69.3751,69.3926,69.2267,69.2442,21363.0
2019-05-31 14:10:00,79.3,79.3,79.07,79.07,34106.0,69.2442,69.2442,69.0433,69.0433,34106.0
2019-05-31 14:20:00,79.08,79.19,79.03,79.17,28106.0,69.0521,69.1481,69.0084,69.1306,28106.0
2019-05-31 14:30:00,79.17,79.17,78.99,79.0,18987.0,69.1306,69.1306,68.9735,68.9822,18987.0
2019-05-31 14:40:00,79.01,79.37,78.99,79.3,24708.0,68.9909,69.3053,68.9735,69.2442,24708.0
2019-05-31 14:50:00,79.31,79.38,79.24,79.24,16198.0,69.2529,69.314,69.1918,69.1918,16198.0
2019-05-31 15:00:00,79.23,79.23,79.08,79.16,24462.0,69.183,69.183,69.0521,69.1219,24462.0
2019-05-31 15:10:00,79.17,79.2,79.12,79.15,23512.0,69.1306,69.1568,69.087,69.1132,23512.0
2019-05-31 15:20:00,79.15,79.15,79.0,79.06,39358.0,69.1132,69.1132,68.9822,69.0346,39358.0
2019-05-31 15:30:00,79.05,79.16,78.95,79.04,49994.0,69.0259,69.1219,68.9385,69.0171,49994.0
2019-05-31 15:40:00,79.04,79.29,79.02,79.27,120708.0,69.0171,69.2354,68.9997,69.218,120708.0
2019-05-31 15:50:00,79.25,79.31,79.17,79.28,241155.0,69.2005,69.2529,69.1306,69.2267,241155.0
2019-06-03 09:30:00,79.28,79.49,79.19,79.48,50034.0,69.2267,69.4101,69.1481,69.4013,50034.0
2019-06-03 09:40:00,79.51,79.55,79.15,79.23,28226.0,69.4275,69.4625,69.1132,69.183,28226.0
2019-06-03 09:50:00,79.23,79.33,79.06,79.09,33335.0,69.183,69.2704,69.0346,69.0608,33335.0
2019-06-03 10:00:00,79.08,79.2,78.85,79.18,21715.0,69.0521,69.1568,68.8512,69.1394,21715.0
2019-06-03 10:10:00,79.21,79.3,79.14,79.2,49028.0,69.1656,69.2442,69.1045,69.1568,49028.0
2019-06-03 10:20:00,79.22,79.63,79.2,79.63,77120.0,69.1743,69.5323,69.1568,69.5323,77120.0
2019-06-03 10:30:00,79.63,79.73,79.56,79.71,21989.0,69.5323,69.6196,69.4712,69.6022,21989.0
2019-06-03 10:40:00,79.68,79.84,79.58,79.59,33773.0,69.576,69.7157,69.4887,69.4974,33773.0
2019-06-03 10:50:00,79.59,79.78,79.55,79.77,61174.0,69.4974,69.6633,69.4625,69.6546,61174.0
2019-06-03 11:00:00,79.76,79.78,79.42,79.42,34578.0,69.6458,69.6633,69.3489,69.3489,34578.0
2019-06-03 11:10:00,79.42,79.74,79.37,79.72,86924.0,69.3489,69.6284,69.3053,69.6109,86924.0
2019-06-03 11:20:00,79.72,79.74,79.6,79.63,32402.0,69.6109,69.6284,69.5061,69.5323,32402.0
2019-06-03 11:30:00,79.64,79.65,79.53,79.58,22711.0,69.5411,69.5498,69.445,69.4887,22711.0
2019-06-03 11:40:00,79.57,79.62,79.45,79.53,24520.0,69.4799,69.5236,69.3751,69.445,24520.0
2019-06-03 11:50:00,79.53,79.57,79.43,79.45,28099.0,69.445,69.4799,69.3577,69.3751,28099.0
2019-06-03 12:00:00,79.43,79.51,79.36,79.43,37475.0,69.3577,69.4275,69.2966,69.3577,37475.0
2019-06-03 12:10:00,79.44,79.47,79.36,79.45,26802.0,69.3664,69.3926,69.2966,69.3751,26802.0
2019-06-03 12:20:00,79.46,79.54,79.42,79.45,51358.0,69.3839,69.4537,69.3489,69.3751,51358.0
2019-06-03 12:30:00,79.45,79.64,79.43,79.64,49953.0,69.3751,69.5411,69.3577,69.5411,49953.0
2019-06-03 12:40:00,79.64,79.75,79.51,79.74,53325.0,69.5411,69.6371,69.4275,69.6284,53325.0
2019-06-03 12:50:00,79.74,79.74,79.57,79.57,32005.0,69.6284,69.6284,69.4799,69.4799,32005.0
2019-06-03 13:00:00,79.57,79.59,79.48,79.59,21801.0,69.4799,69.4974,69.4013,69.4974,21801.0
2019-06-03 13:10:00,79.61,79.69,79.58,79.62,28280.0,69.5149,69.5847,69.4887,69.5236,28280.0
2019-06-03 13:20:00,79.62,80.01,79.62,79.8,68666.0,69.5236,69.8641,69.5236,69.6808,68666.0
2019-06-03 13:30:00,79.8,79.82,79.57,79.79,46486.0,69.6808,69.6982,69.4799,69.672,46486.0
2019-06-03 13:40:00,79.78,80.06,79.72,79.74,92783.0,69.6633,69.9078,69.6109,69.6284,92783.0
2019-06-03 13:50:00,79.74,79.87,79.69,79.84,28565.0,69.6284,69.7419,69.5847,69.7157,28565.0
2019-06-03 14:00:00,79.84,79.9,79.73,79.76,48426.0,69.7157,69.7681,69.6196,69.6458,48426.0
2019-06-03 14:10:00,79.76,79.77,79.52,79.59,46158.0,69.6458,69.6546,69.4363,69.4974,46158.0
2019-06-03 14:20:00,79.55,79.65,79.48,79.56,57237.0,69.4625,69.5498,69.4013,69.4712,57237.0
2019-06-03 14:30:00,79.59,79.66,79.39,79.46,40521.0,69.4974,69.5585,69.3228,69.3839,40521.0
2019-06-03 14:40:00,79.51,79.51,79.36,79.4,25433.0,69.4275,69.4275,69.2966,69.3315,25433.0
2019-06-03 14:50:00,79.38,79.48,79.34,79.47,22010.0,69.314,69.4013,69.2791,69.3926,22010.0
2019-06-03 15:00:00,79.48,79.48,79.31,79.32,37912.0,69.4013,69.4013,69.2529,69.2616,37912.0
2019-06-03 15:10:00,79.31,79.43,79.22,79.34,33399.0,69.2529,69.3577,69.1743,69.2791,33399.0
2019-06-03 15:20:00,79.38,79.6,79.32,79.42,52171.0,69.314,69.5061,69.2616,69.3489,52171.0
2019-06-03 15:30:00,79.43,79.6,79.31,79.55,51839.0,69.3577,69.5061,69.2529,69.4625,51839.0
2019-06-03 15:40:00,79.56,79.79,79.56,79.72,87516.0,69.4712,69.672,69.4712,69.6109,87516.0
2019-06-03 15:50:00,79.73,79.83,79.62,79.8,290913.0,69.6196,69.707,69.5236,69.6808,290913.0
2019-06-04 09:30:00,80.6,80.98,80.46,80.46,89513.0,70.3793,70.7111,70.2571,70.2571,89513.0
2019-06-04 09:40:00,80.44,80.6,80.25,80.48,74719.0,70.2396,70.3793,70.0737,70.2745,74719.0
2019-06-04 09:50:00,80.49,80.85,80.43,80.84,120681.0,70.2833,70.5976,70.2309,70.5889,120681.0
2019-06-04 10:00:00,80.83,80.87,80.57,80.63,58449.0,70.5801,70.6151,70.3531,70.4055,58449.0
2019-06-04 10:10:00,80.61,80.97,80.61,80.96,118105.0,70.388,70.7024,70.388,70.6937,118105.0
2019-06-04 10:20:00,80.95,81.27,80.9,80.94,128503.0,70.6849,70.9644,70.6413,70.6762,128503.0
2019-06-04 10:30:00,80.95,81.17,80.9,81.09,115160.0,70.6849,70.877,70.6413,70.8072,115160.0
2019-06-04 10:40:00,81.07,81.2,80.63,80.63,98390.0,70.7897,70.9032,70.4055,70.4055,98390.0
2019-06-04 10:50:00,80.64,80.74,80.5,80.66,45901.0,70.4142,70.5016,70.292,70.4317,45901.0
2019-06-04 11:00:00,80.66,80.82,80.65,80.8,84356.0,70.4317,70.5714,70.423,70.554,84356.0
2019-06-04 11:10:00,80.79,80.83,80.65,80.67,40493.0,70.5452,70.5801,70.423,70.4404,40493.0
2019-06-04 11:20:00,80.67,80.71,80.54,80.67,26765.0,70.4404,70.4754,70.3269,70.4404,26765.0
2019-06-04 11:30:00,80.68,80.71,80.58,80.69,18764.0,70.4492,70.4754,70.3619,70.4579,18764.0
2019-06-04 11:40:00,80.7,80.76,80.67,80.73,32366.0,70.4666,70.519,70.4404,70.4928,32366.0
2019-06-04 11:50:00,80.71,80.79,80.7,80.75,17103.0,70.4754,70.5452,70.4666,70.5103,17103.0
2019-06-04 12:00:00,80.76,80.89,80.72,80.88,20624.0,70.519,70.6325,70.4841,70.6238,20624.0
2019-06-04 12:10:00,80.88,80.88,80.73,80.83,43489.0,70.6238,70.6238,70.4928,70.5801,43489.0
2019-06-04 12:20:00,80.83,80.83,80.72,80.77,10864.0,70.5801,70.5801,70.4841,70.5278,10864.0
2019-06-04 12:30:00,80.78,80.78,80.58,80.7,80308.0,70.5365,70.5365,70.3619,70.4666,80308.0
2019-06-04 12:40:00,80.69,80.91,80.67,80.91,30633.0,70.4579,70.65,70.4404,70.65,30633.0
2019-06-04 12:50:00,80.9,81.02,80.88,80.94,16614.0,70.6413,70.7461,70.6238,70.6762,16614.0
2019-06-04 13:00:00,80.94,81.04,80.94,81.04,40828.0,70.6762,70.7635,70.6762,70.7635,40828.0
2019-06-04 13:10:00,81.04,81.2,81.02,81.19,33955.0,70.7635,70.9032,70.7461,70.8945,33955.0
2019-06-04 13:20:00,81.2,81.23,81.11,81.19,76717.0,70.9032,70.9294,70.8246,70.8945,76717.0
2019-06-04 13:30:00,81.19,81.21,81.04,81.04,22040.0,70.8945,70.912,70.7635,70.7635,22040.0
2019-06-04 13:40:00,81.06,81.11,81.05,81.08,18986.0,70.781,70.8246,70.7723,70.7984,18986.0
2019-06-04 13:50:00,81.1,81.14,81.0,81.12,24666.0,70.8159,70.8508,70.7286,70.8334,24666.0
2019-06-04 14:00:00,81.11,81.11,80.94,81.02,20547.0,70.8246,70.8246,70.6762,70.7461,20547.0
2019-06-04 14:10:00,81.03,81.17,81.03,81.14,54890.0,70.7548,70.877,70.7548,70.8508,54890.0
2019-06-04 14:20:00,81.14,81.21,81.08,81.2,36974.0,70.8508,70.912,70.7984,70.9032,36974.0
2019-06-04 14:30:00,81.2,81.21,81.18,81.2,60503.0,70.9032,70.912,70.8858,70.9032,60503.0
2019-06-04 14:40:00,81.2,81.25,81.18,81.24,72686.0,70.9032,70.9469,70.8858,70.9382,72686.0
2019-06-04 14:50:00,81.25,81.26,81.18,81.26,38754.0,70.9469,70.9556,70.8858,70.9556,38754.0
2019-06-04 15:00:00,81.28,81.44,81.24,81.44,40798.0,70.9731,71.1128,70.9382,71.1128,40798.0
2019-06-04 15:10:00,81.44,81.51,81.42,81.45,51648.0,71.1128,71.1739,71.0953,71.1215,51648.0
2019-06-04 15:20:00,81.46,81.54,81.45,81.52,77297.0,71.1303,71.2001,71.1215,71.1827,77297.0
2019-06-04 15:30:00,81.54,81.64,81.53,81.62,131629.0,71.2001,71.2874,71.1914,71.27,131629.0
2019-06-04 15:40:00,81.62,81.68,81.56,81.59,144269.0,71.27,71.3224,71.2176,71.2438,144269.0
2019-06-04 15:50:00,81.58,81.85,81.51,81.8,359665.0,71.235,71.4708,71.1739,71.4271,359665.0
2019-06-05 09:30:00,81.88,82.28,81.82,82.18,119819.0,71.497,71.8463,71.4446,71.759,119819.0
2019-06-05 09:40:00,82.18,82.25,82.12,82.24,74104.0,71.759,71.8201,71.7066,71.8114,74104.0
2019-06-05 09:50:00,82.23,82.31,81.96,82.31,67335.0,71.8026,71.8725,71.5669,71.8725,67335.0
2019-06-05 10:00:00,82.29,82.32,82.06,82.27,33842.0,71.855,71.8812,71.6542,71.8375,33842.0
2019-06-05 10:10:00,82.3,82.3,81.94,82.07,44311.0,71.8637,71.8637,71.5494,71.6629,44311.0
2019-06-05 10:20:00,82.07,82.14,81.95,82.07,27253.0,71.6629,71.724,71.5581,71.6629,27253.0
2019-06-05 10:30:00,82.04,82.22,82.02,82.21,46989.0,71.6367,71.7939,71.6192,71.7852,46989.0
2019-06-05 10:40:00,82.21,82.47,82.21,82.34,42317.0,71.7852,72.0122,71.7852,71.8987,42317.0
2019-06-05 10:50:00,82.35,82.46,82.28,82.36,34111.0,71.9074,72.0035,71.8463,71.9161,34111.0
2019-06-05 11:00:00,82.36,82.57,82.31,82.57,27040.0,71.9161,72.0995,71.8725,72.0995,27040.0
2019-06-05 11:10:00,82.55,82.79,82.55,82.79,253322.0,72.082,72.2916,72.082,72.2916,253322.0
2019-06-05 11:20:00,82.8,83.0,82.78,82.99,67992.0,72.3003,72.475,72.2829,72.4662,67992.0
2019-06-05 11:30:00,82.99,83.07,82.95,83.02,90268.0,72.4662,72.5361,72.4313,72.4924,90268.0
2019-06-05 11:40:00,83.02,83.19,82.97,83.11,67884.0,72.4924,72.6409,72.4488,72.571,67884.0
2019-06-05 11:50:00,83.12,83.31,83.09,83.23,92057.0,72.5798,72.7457,72.5536,72.6758,92057.0
2019-06-05 12:00:00,83.23,83.24,83.02,83.11,64589.0,72.6758,72.6845,72.4924,72.571,64589.0
2019-06-05 12:10:00,83.11,83.13,83.0,83.13,24172.0,72.571,72.5885,72.475,72.5885,24172.0
2019-06-05 12:20:00,83.13,83.33,83.13,83.29,29786.0,72.5885,72.7631,72.5885,72.7282,29786.0
2019-06-05 12:30:00,83.29,83.33,83.19,83.23,38283.0,72.7282,72.7631,72.6409,72.6758,38283.0
2019-06-05 12:40:00,83.21,83.29,83.14,83.22,30334.0,72.6583,72.7282,72.5972,72.6671,30334.0
2019-06-05 12:50:00,83.23,83.32,83.23,83.28,23990.0,72.6758,72.7544,72.6758,72.7195,23990.0
2019-06-05 13:00:00,83.3,83.39,83.3,83.35,20439.0,72.7369,72.8155,72.7369,72.7806,20439.0
2019-06-05 13:10:00,83.34,83.35,83.24,83.27,19923.0,72.7719,72.7806,72.6845,72.7107,19923.0
2019-06-05 13:20:00,83.28,83.28,83.01,83.03,29532.0,72.7195,72.7195,72.4837,72.5012,29532.0
2019-06-05 13:30:00,83.04,83.08,82.97,83.06,20740.0,72.5099,72.5448,72.4488,72.5274,20740.0
2019-06-05 13:40:00,83.06,83.11,82.99,82.99,14266.0,72.5274,72.571,72.4662,72.4662,14266.0
2019-06-05 13:50:00,82.99,83.0,82.88,82.99,24041.0,72.4662,72.475,72.3702,72.4662,24041.0
2019-06-05 14:00:00,82.99,83.1,82.94,83.1,27316.0,72.4662,72.5623,72.4226,72.5623,27316.0
2019-06-05 14:10:00,83.11,83.19,83.02,83.04,18290.0,72.571,72.6409,72.4924,72.5099,18290.0
2019-06-05 14:20:00,83.06,83.12,83.01,83.09,18436.0,72.5274,72.5798,72.4837,72.5536,18436.0
2019-06-05 14:30:00,83.09,83.28,83.09,83.25,25335.0,72.5536,72.7195,72.5536,72.6933,25335.0
2019-06-05 14:40:00,83.26,83.34,83.19,83.28,40345.0,72.702,72.7719,72.6409,72.7195,40345.0
2019-06-05 14:50:00,83.29,83.58,83.28,83.55,108442.0,72.7282,72.9814,72.7195,72.9552,108442.0
2019-06-05 15:00:00,83.54,83.58,83.39,83.39,77005.0,72.9465,72.9814,72.8155,72.8155,77005.0
2019-06-05 15:10:00,83.39,83.39,83.09,83.13,67720.0,72.8155,72.8155,72.5536,72.5885,67720.0
2019-06-05 15:20:00,83.12,83.29,83.1,83.19,60873.0,72.5798,72.7282,72.5623,72.6409,60873.0
2019-06-05 15:30:00,83.19,83.21,83.04,83.05,92162.0,72.6409,72.6583,72.5099,72.5186,92162.0
2019-06-05 15:40:00,83.04,83.22,82.98,83.16,74680.0,72.5099,72.6671,72.4575,72.6147,74680.0
2019-06-05 15:50:00,83.15,83.33,83.14,83.32,345623.0,72.606,72.7631,72.5972,72.7544,345623.0
2019-06-06 09:30:00,83.35,83.47,82.8,83.06,79617.0,72.7806,72.8854,72.3003,72.5274,79617.0
2019-06-06 09:40:00,83.11,83.41,83.05,83.23,24568.0,72.571,72.833,72.5186,72.6758,24568.0
2019-06-06 09:50:00,83.26,83.38,83.21,83.37,23807.0,72.702,72.8068,72.6583,72.7981,23807.0
2019-06-06 10:00:00,83.37,83.51,83.37,83.47,37742.0,72.7981,72.9203,72.7981,72.8854,37742.0
2019-06-06 10:10:00,83.46,83.46,83.36,83.41,24426.0,72.8766,72.8766,72.7893,72.833,24426.0
2019-06-06 10:20:00,83.4,83.41,83.11,83.16,31355.0,72.8243,72.833,72.571,72.6147,31355.0
2019-06-06 10:30:00,83.14,83.25,83.08,83.1,43891.0,72.5972,72.6933,72.5448,72.5623,43891.0
2019-06-06 10:40:00,83.1,83.25,83.06,83.25,22194.0,72.5623,72.6933,72.5274,72.6933,22194.0
2019-06-06 10:50:00,83.25,83.28,83.17,83.19,29501.0,72.6933,72.7195,72.6234,72.6409,29501.0
2019-06-06 11:00:00,83.17,83.26,83.11,83.2,18414.0,72.6234,72.702,72.571,72.6496,18414.0
2019-06-06 11:10:00,83.19,83.22,83.15,83.22,27651.0,72.6409,72.6671,72.606,72.6671,27651.0
2019-06-06 11:20:00,83.21,83.41,83.21,83.35,61802.0,72.6583,72.833,72.6583,72.7806,61802.0
2019-06-06 11:30:00,83.34,83.44,83.33,83.4,13503.0,72.7719,72.8592,72.7631,72.8243,13503.0
2019-06-06 11:40:00,83.38,83.38,83.17,83.17,14200.0,72.8068,72.8068,72.6234,72.6234,14200.0
2019-06-06 11:50:00,83.18,83.28,83.18,83.26,16936.0,72.6322,72.7195,72.6322,72.702,16936.0
2019-06-06 12:00:00,83.26,83.27,83.2,83.25,13541.0,72.702,72.7107,72.6496,72.6933,13541.0
2019-06-06 12:10:00,83.25,83.27,83.19,83.27,11541.0,72.6933,72.7107,72.6409,72.7107,11541.0
2019-06-06 12:20:00,83.27,83.27,83.24,83.26,11644.0,72.7107,72.7107,72.6845,72.702,11644.0
2019-06-06 12:30:00,83.26,83.34,83.26,83.26,9278.0,72.702,72.7719,72.702,72.702,9278.0
2019-06-06 12:40:00,83.25,83.34,83.25,83.33,12526.0,72.6933,72.7719,72.6933,72.7631,12526.0
2019-06-06 12:50:00,83.31,83.34,83.3,83.33,9142.0,72.7457,72.7719,72.7369,72.7631,9142.0
2019-06-06 13:00:00,83.33,83.34,83.27,83.27,18631.0,72.7631,72.7719,72.7107,72.7107,18631.0
2019-06-06 13:10:00,83.27,83.36,83.26,83.33,11348.0,72.7107,72.7893,72.702,72.7631,11348.0
2019-06-06 13:20:00,83.33,83.38,83.28,83.37,16372.0,72.7631,72.8068,72.7195,72.7981,16372.0
2019-06-06 13:30:00,83.37,83.43,83.37,83.43,29980.0,72.7981,72.8504,72.7981,72.8504,29980.0
2019-06-06 13:40:00,83.42,83.49,83.38,83.39,27002.0,72.8417,72.9028,72.8068,72.8155,27002.0
2019-06-06 13:50:00,83.4,83.41,83.23,83.23,31407.0,72.8243,72.833,72.6758,72.6758,31407.0
2019-06-06 14:00:00,83.23,83.23,83.11,83.16,29127.0,72.6758,72.6758,72.571,72.6147,29127.0
2019-06-06 14:10:00,83.16,83.16,82.91,82.95,84245.0,72.6147,72.6147,72.3964,72.4313,84245.0
2019-06-06 14:20:00,82.95,82.95,82.69,82.73,41134.0,72.4313,72.4313,72.2043,72.2392,41134.0
2019-06-06 14:30:00,82.73,82.88,82.72,82.8,114973.0,72.2392,72.3702,72.2305,72.3003,114973.0
2019-06-06 14:40:00,82.81,82.86,82.75,82.81,45636.0,72.3091,72.3527,72.2567,72.3091,45636.0
2019-06-06 14:50:00,82.81,82.86,82.69,82.81,51650.0,72.3091,72.3527,72.2043,72.3091,51650.0
2019-06-06 15:00:00,82.81,82.84,82.73,82.77,54639.0,72.3091,72.3353,72.2392,72.2741,54639.0
2019-06-06 15:10:00,82.77,82.86,82.64,82.84,68484.0,72.2741,72.3527,72.1606,72.3353,68484.0
2019-06-06 15:20:00,82.83,82.9,82.78,82.84,47436.0,72.3265,72.3877,72.2829,72.3353,47436.0
2019-06-06 15:30:00,82.85,83.09,82.83,83.03,62415.0,72.344,72.5536,72.3265,72.5012,62415.0
2019-06-06 15:40:00,83.03,83.06,82.89,82.98,92217.0,72.5012,72.5274,72.3789,72.4575,92217.0
2019-06-06 15:50:00,82.99,83.21,82.98,83.16,294743.0,72.4662,72.6583,72.4575,72.6147,294743.0
2019-06-07 09:30:00,83.35,84.03,83.27,84.03,63017.0,72.7806,73.3744,72.7107,73.3744,63017.0
2019-06-07 09:40:00,84.01,84.04,83.78,83.94,23861.0,73.3569,73.3831,73.1561,73.2958,23861.0
2019-06-07 09:50:00,83.89,84.02,83.79,84.02,12765.0,73.2521,73.3656,73.1648,73.3656,12765.0
2019-06-07 10:00:00,84.02,84.02,83.77,83.83,18893.0,73.3656,73.3656,73.1473,73.1997,18893.0
2019-06-07 10:10:00,83.84,83.96,83.77,83.96,18463.0,73.2085,73.3132,73.1473,73.3132,18463.0
2019-06-07 10:20:00,83.97,84.06,83.93,84.02,93063.0,73.322,73.4006,73.287,73.3656,93063.0
2019-06-07 10:30:00,84.03,84.14,83.97,84.07,29592.0,73.3744,73.4704,73.322,73.4093,29592.0
2019-06-07 10:40:00,84.09,84.3,84.07,84.09,14248.0,73.4268,73.6101,73.4093,73.4268,14248.0
2019-06-07 10:50:00,84.09,84.15,83.94,83.99,65709.0,73.4268,73.4791,73.2958,73.3394,65709.0
2019-06-07 11:00:00,83.98,83.98,83.7,83.74,27043.0,73.3307,73.3307,73.0862,73.1211,27043.0
2019-06-07 11:10:00,83.75,83.77,83.61,83.69,24943.0,73.1299,73.1473,73.0076,73.0775,24943.0
2019-06-07 11:20:00,83.71,83.79,83.67,83.67,79212.0,73.0949,73.1648,73.06,73.06,79212.0
2019-06-07 11:30:00,83.7,83.73,83.6,83.66,44888.0,73.0862,73.1124,72.9989,73.0513,44888.0
2019-06-07 11:40:00,83.64,83.74,83.64,83.7,9050.0,73.0338,73.1211,73.0338,73.0862,9050.0
2019-06-07 11:50:00,83.71,83.71,83.63,83.65,13000.0,73.0949,73.0949,73.0251,73.0426,13000.0
2019-06-07 12:00:00,83.64,83.64,83.53,83.53,32572.0,73.0338,73.0338,72.9378,72.9378,32572.0
2019-06-07 12:10:00,83.52,83.65,83.48,83.61,23894.0,72.929,73.0426,72.8941,73.0076,23894.0
2019-06-07 12:20:00,83.62,83.72,83.59,83.6,18434.0,73.0164,73.1037,72.9902,72.9989,18434.0
2019-06-07 12:30:00,83.62,83.65,83.52,83.54,14561.0,73.0164,73.0426,72.929,72.9465,14561.0
2019-06-07 12:40:00,83.55,83.6,83.54,83.57,16417.0,72.9552,72.9989,72.9465,72.9727,16417.0
2019-06-07 12:50:00,83.59,83.6,83.49,83.57,43734.0,72.9902,72.9989,72.9028,72.9727,43734.0
2019-06-07 13:00:00,83.58,83.7,83.56,83.58,32299.0,72.9814,73.0862,72.964,72.9814,32299.0
2019-06-07 13:10:00,83.58,83.74,83.57,83.73,15475.0,72.9814,73.1211,72.9727,73.1124,15475.0
2019-06-07 13:20:00,83.73,83.81,83.61,83.65,31355.0,73.1124,73.1823,73.0076,73.0426,31355.0
2019-06-07 13:30:00,83.64,83.66,83.48,83.48,52391.0,73.0338,73.0513,72.8941,72.8941,52391.0
2019-06-07 13:40:00,83.5,83.55,83.45,83.51,14870.0,72.9116,72.9552,72.8679,72.9203,14870.0
2019-06-07 13:50:00,83.5,83.53,83.45,83.51,10709.0,72.9116,72.9378,72.8679,72.9203,10709.0
2019-06-07 14:00:00,83.5,83.53,83.41,83.48,15590.0,72.9116,72.9378,72.833,72.8941,15590.0
2019-06-07 14:10:00,83.44,83.48,83.42,83.46,12442.0,72.8592,72.8941,72.8417,72.8766,12442.0
2019-06-07 14:20:00,83.48,83.52,83.43,83.47,26855.0,72.8941,72.929,72.8504,72.8854,26855.0
2019-06-07 14:30:00,83.47,83.48,83.4,83.41,12882.0,72.8854,72.8941,72.8243,72.833,12882.0
2019-06-07 14:40:00,83.41,83.45,83.27,83.27,29935.0,72.833,72.8679,72.7107,72.7107,29935.0
2019-06-07 14:50:00,83.27,83.35,83.23,83.24,17153.0,72.7107,72.7806,72.6758,72.6845,17153.0
2019-06-07 15:00:00,83.24,83.38,83.24,83.28,15177.0,72.6845,72.8068,72.6845,72.7195,15177.0
2019-06-07 15:10:00,83.28,83.3,83.2,83.27,47179.0,72.7195,72.7369,72.6496,72.7107,47179.0
2019-06-07 15:20:00,83.27,83.35,83.27,83.31,46069.0,72.7107,72.7806,72.7107,72.7457,46069.0
2019-06-07 15:30:00,83.31,83.37,83.24,83.25,49915.0,72.7457,72.7981,72.6845,72.6933,49915.0
2019-06-07 15:40:00,83.25,83.3,83.2,83.23,62856.0,72.6933,72.7369,72.6496,72.6758,62856.0
2019-06-07 15:50:00,83.23,83.27,83.04,83.17,222387.0,72.6758,72.7107,72.5099,72.6234,222387.0
2019-06-10 09:30:00,83.44,83.6,83.24,83.25,45866.0,72.8592,72.9989,72.6845,72.6933,45866.0
2019-06-10 09:40:00,83.22,83.25,82.97,82.98,67249.0,72.6671,72.6933,72.4488,72.4575,67249.0
2019-06-10 09:50:00,83.0,83.02,82.47,82.57,35377.0,72.475,72.4924,72.0122,72.0995,35377.0
2019-06-10 10:00:00,82.59,82.84,82.44,82.54,48634.0,72.117,72.3353,71.986,72.0733,48634.0
2019-06-10 10:10:00,82.52,82.6,82.39,82.47,68486.0,72.0558,72.1257,71.9423,72.0122,68486.0
2019-06-10 10:20:00,82.45,82.53,82.38,82.48,32436.0,71.9947,72.0646,71.9336,72.0209,32436.0
2019-06-10 10:30:00,82.48,82.69,82.44,82.6,24538.0,72.0209,72.2043,71.986,72.1257,24538.0
2019-06-10 10:40:00,82.6,82.6,82.41,82.48,56109.0,72.1257,72.1257,71.9598,72.0209,56109.0
2019-06-10 10:50:00,82.48,82.68,82.43,82.65,34315.0,72.0209,72.1956,71.9773,72.1694,34315.0
2019-06-10 11:00:00,82.66,82.84,82.62,82.74,71588.0,72.1781,72.3353,72.1432,72.2479,71588.0
2019-06-10 11:10:00,82.73,82.95,82.73,82.95,31794.0,72.2392,72.4313,72.2392,72.4313,31794.0
2019-06-10 11:20:00,82.95,83.05,82.84,83.05,29724.0,72.4313,72.5186,72.3353,72.5186,29724.0
2019-06-10 11:30:00,83.06,83.07,82.95,83.03,42544.0,72.5274,72.5361,72.4313,72.5012,42544.0
2019-06-10 11:40:00,83.02,83.1,82.98,83.06,25081.0,72.4924,72.5623,72.4575,72.5274,25081.0
2019-06-10 11:50:00,83.08,83.08,82.94,83.02,21263.0,72.5448,72.5448,72.4226,72.4924,21263.0
2019-06-10 12:00:00,83.03,83.03,82.94,82.95,15223.0,72.5012,72.5012,72.4226,72.4313,15223.0
2019-06-10 12:10:00,82.96,82.99,82.9,82.98,16118.0,72.44,72.4662,72.3877,72.4575,16118.0
2019-06-10 12:20:00,82.96,83.0,82.91,82.95,14268.0,72.44,72.475,72.3964,72.4313,14268.0
2019-06-10 12:30:00,82.94,82.95,82.84,82.84,16804.0,72.4226,72.4313,72.3353,72.3353,16804.0
2019-06-10 12:40:00,82.86,82.89,82.8,82.83,15406.0,72.3527,72.3789,72.3003,72.3265,15406.0
2019-06-10 12:50:00,82.83,82.83,82.73,82.76,13615.0,72.3265,72.3265,72.2392,72.2654,13615.0
2019-06-10 13:00:00,82.77,82.91,82.76,82.82,30560.0,72.2741,72.3964,72.2654,72.3178,30560.0
2019-06-10 13:10:00,82.81,82.9,82.77,82.77,22555.0,72.3091,72.3877,72.2741,72.2741,22555.0
2019-06-10 13:20:00,82.77,82.78,82.58,82.58,17638.0,72.2741,72.2829,72.1082,72.1082,17638.0
2019-06-10 13:30:00,82.58,82.62,82.53,82.54,17773.0,72.1082,72.1432,72.0646,72.0733,17773.0
2019-06-10 13:40:00,82.54,82.6,82.48,82.49,24172.0,72.0733,72.1257,72.0209,72.0296,24172.0
2019-06-10 13:50:00,82.48,82.5,82.45,82.46,27437.0,72.0209,72.0384,71.9947,72.0035,27437.0
2019-06-10 14:00:00,82.46,82.47,82.36,82.42,15657.0,72.0035,72.0122,71.9161,71.9685,15657.0
2019-06-10 14:10:00,82.42,82.44,82.37,82.4,23953.0,71.9685,71.986,71.9249,71.9511,23953.0
2019-06-10 14:20:00,82.4,82.51,82.4,82.44,21997.0,71.9511,72.0471,71.9511,71.986,21997.0
2019-06-10 14:30:00,82.44,82.57,82.42,82.57,19113.0,71.986,72.0995,71.9685,72.0995,19113.0
2019-06-10 14:40:00,82.57,82.59,82.5,82.56,17211.0,72.0995,72.117,72.0384,72.0908,17211.0
2019-06-10 14:50:00,82.55,82.61,82.5,82.59,20788.0,72.082,72.1344,72.0384,72.117,20788.0
2019-06-10 15:00:00,82.59,82.7,82.57,82.7,28840.0,72.117,72.213,72.0995,72.213,28840.0
2019-06-10 15:10:00,82.7,82.75,82.62,82.7,45119.0,72.213,72.2567,72.1432,72.213,45119.0
2019-06-10 15:20:00,82.7,82.78,82.62,82.66,44800.0,72.213,72.2829,72.1432,72.1781,44800.0
2019-06-10 15:30:00,82.65,82.79,82.59,82.72,48523.0,72.1694,72.2916,72.117,72.2305,48523.0
2019-06-10 15:40:00,82.72,82.76,82.6,82.63,55668.0,72.2305,72.2654,72.1257,72.1519,55668.0
2019-06-10 15:50:00,82.61,82.69,82.56,82.57,157349.0,72.1344,72.2043,72.0908,72.0995,157349.0
2019-06-11 09:30:00,83.25,83.56,83.03,83.17,69259.0,72.6933,72.964,72.5012,72.6234,69259.0
2019-06-11 09:40:00,83.15,83.23,82.92,82.96,27866.0,72.606,72.6758,72.4051,72.44,27866.0
2019-06-11 09:50:00,82.94,83.0,82.85,82.94,25412.0,72.4226,72.475,72.344,72.4226,25412.0
2019-06-11 10:00:00,82.97,83.0,82.79,82.82,22133.0,72.4488,72.475,72.2916,72.3178,22133.0
2019-06-11 10:10:00,82.82,82.82,82.6,82.68,16493.0,72.3178,72.3178,72.1257,72.1956,16493.0
2019-06-11 10:20:00,82.67,82.68,82.61,82.64,15684.0,72.1868,72.1956,72.1344,72.1606,15684.0
2019-06-11 10:30:00,82.64,82.79,82.61,82.76,23610.0,72.1606,72.2916,72.1344,72.2654,23610.0
2019-06-11 10:40:00,82.77,82.92,82.76,82.77,34182.0,72.2741,72.4051,72.2654,72.2741,34182.0
2019-06-11 10:50:00,82.76,82.81,82.74,82.77,8575.0,72.2654,72.3091,72.2479,72.2741,8575.0
2019-06-11 11:00:00,82.78,82.82,82.75,82.77,14832.0,72.2829,72.3178,72.2567,72.2741,14832.0
2019-06-11 11:10:00,82.78,82.93,82.75,82.93,29358.0,72.2829,72.4139,72.2567,72.4139,29358.0
2019-06-11 11:20:00,82.96,82.96,82.79,82.85,16427.0,72.44,72.44,72.2916,72.344,16427.0
2019-06-11 11:30:00,82.87,82.87,82.77,82.83,24567.0,72.3615,72.3615,72.2741,72.3265,24567.0
2019-06-11 11:40:00,82.82,82.83,82.74,82.77,41187.0,72.3178,72.3265,72.2479,72.2741,41187.0
2019-06-11 11:50:00,82.78,82.8,82.7,82.7,29935.0,72.2829,72.3003,72.213,72.213,29935.0
2019-06-11 12:00:00,82.7,82.71,82.59,82.64,31839.0,72.213,72.2218,72.117,72.1606,31839.0
2019-06-11 12:10:00,82.63,82.65,82.46,82.46,31825.0,72.1519,72.1694,72.0035,72.0035,31825.0
2019-06-11 12:20:00,82.47,82.49,82.41,82.44,19817.0,72.0122,72.0296,71.9598,71.986,19817.0
2019-06-11 12:30:00,82.45,82.59,82.44,82.53,13036.0,71.9947,72.117,71.986,72.0646,13036.0
2019-06-11 12:40:00,82.53,82.54,82.37,82.37,12465.0,72.0646,72.0733,71.9249,71.9249,12465.0
2019-06-11 12:50:00,82.37,82.42,82.32,82.36,18418.0,71.9249,71.9685,71.8812,71.9161,18418.0
2019-06-11 13:00:00,82.36,82.46,82.35,82.35,11450.0,71.9161,72.0035,71.9074,71.9074,11450.0
2019-06-11 13:10:00,82.36,82.43,82.31,82.42,16849.0,71.9161,71.9773,71.8725,71.9685,16849.0
2019-06-11 13:20:00,82.41,82.46,82.36,82.39,18533.0,71.9598,72.0035,71.9161,71.9423,18533.0
2019-06-11 13:30:00,82.38,82.43,82.36,82.4,17291.0,71.9336,71.9773,71.9161,71.9511,17291.0
2019-06-11 13:40:00,82.4,82.41,82.35,82.38,18016.0,71.9511,71.9598,71.9074,71.9336,18016.0
2019-06-11 13:50:00,82.39,82.57,82.38,82.54,35290.0,71.9423,72.0995,71.9336,72.0733,35290.0
2019-06-11 14:00:00,82.54,82.64,82.54,82.61,18249.0,72.0733,72.1606,72.0733,72.1344,18249.0
2019-06-11 14:10:00,82.6,82.62,82.56,82.61,21964.0,72.1257,72.1432,72.0908,72.1344,21964.0
2019-06-11 14:20:00,82.61,82.61,82.54,82.58,20048.0,72.1344,72.1344,72.0733,72.1082,20048.0
2019-06-11 14:30:00,82.57,82.58,82.48,82.5,18882.0,72.0995,72.1082,72.0209,72.0384,18882.0
2019-06-11 14:40:00,82.5,82.53,82.35,82.41,24866.0,72.0384,72.0646,71.9074,71.9598,24866.0
2019-06-11 14:50:00,82.4,82.48,82.4,82.47,18404.0,71.9511,72.0209,71.9511,72.0122,18404.0
2019-06-11 15:00:00,82.47,82.48,82.38,82.45,29895.0,72.0122,72.0209,71.9336,71.9947,29895.0
2019-06-11 15:10:00,82.45,82.56,82.43,82.44,30580.0,71.9947,72.0908,71.9773,71.986,30580.0
2019-06-11 15:20:00,82.44,82.51,82.37,82.48,84956.0,71.986,72.0471,71.9249,72.0209,84956.0
2019-06-11 15:30:00,82.47,82.6,82.46,82.57,47906.0,72.0122,72.1257,72.0035,72.0995,47906.0
2019-06-11 15:40:00,82.56,82.63,82.55,82.6,75845.0,72.0908,72.1519,72.082,72.1257,75845.0
2019-06-11 15:50:00,82.6,82.72,82.51,82.57,226321.0,72.1257,72.2305,72.0471,72.0995,226321.0
2019-06-12 09:30:00,82.99,83.0,82.21,82.34,76209.0,72.4662,72.475,71.7852,71.8987,76209.0
2019-06-12 09:40:00,82.35,82.52,82.04,82.17,77233.0,71.9074,72.0558,71.6367,71.7502,77233.0
2019-06-12 09:50:00,82.16,82.21,81.89,82.11,59346.0,71.7415,71.7852,71.5057,71.6978,59346.0
2019-06-12 10:00:00,82.12,82.22,81.96,81.98,41687.0,71.7066,71.7939,71.5669,71.5843,41687.0
2019-06-12 10:10:00,81.99,82.03,81.79,81.79,34640.0,71.5931,71.628,71.4184,71.4184,34640.0
2019-06-12 10:20:00,81.78,81.82,81.12,81.15,95161.0,71.4097,71.4446,70.8334,70.8596,95161.0
2019-06-12 10:30:00,81.14,81.4,81.08,81.26,91255.0,70.8508,71.0779,70.7984,70.9556,91255.0
2019-06-12 10:40:00,81.25,81.45,81.21,81.37,80759.0,70.9469,71.1215,70.912,71.0517,80759.0
2019-06-12 10:50:00,81.37,81.45,81.29,81.3,44477.0,71.0517,71.1215,70.9818,70.9905,44477.0
2019-06-12 11:00:00,81.31,81.64,81.29,81.51,104624.0,70.9993,71.2874,70.9818,71.1739,104624.0
2019-06-12 11:10:00,81.53,81.57,81.45,81.45,21940.0,71.1914,71.2263,71.1215,71.1215,21940.0
2019-06-12 11:20:00,81.47,81.49,81.31,81.37,46785.0,71.139,71.1565,70.9993,71.0517,46785.0
2019-06-12 11:30:00,81.37,81.46,81.34,81.36,26877.0,71.0517,71.1303,71.0255,71.0429,26877.0
2019-06-12 11:40:00,81.36,81.47,81.35,81.4,19621.0,71.0429,71.139,71.0342,71.0779,19621.0
2019-06-12 11:50:00,81.4,81.41,81.1,81.25,44260.0,71.0779,71.0866,70.8159,70.9469,44260.0
2019-06-12 12:00:00,81.25,81.26,81.18,81.21,39883.0,70.9469,70.9556,70.8858,70.912,39883.0
2019-06-12 12:10:00,81.2,81.21,81.06,81.11,18384.0,70.9032,70.912,70.781,70.8246,18384.0
2019-06-12 12:20:00,81.09,81.28,81.07,81.17,14780.0,70.8072,70.9731,70.7897,70.877,14780.0
2019-06-12 12:30:00,81.17,81.17,80.91,80.97,26351.0,70.877,70.877,70.65,70.7024,26351.0
2019-06-12 12:40:00,80.99,81.14,80.98,81.13,13524.0,70.7199,70.8508,70.7111,70.8421,13524.0
2019-06-12 12:50:00,81.14,81.24,81.14,81.17,15875.0,70.8508,70.9382,70.8508,70.877,15875.0
2019-06-12 13:00:00,81.17,81.21,81.13,81.13,14641.0,70.877,70.912,70.8421,70.8421,14641.0
2019-06-12 13:10:00,81.11,81.16,81.09,81.12,53484.0,70.8246,70.8683,70.8072,70.8334,53484.0
2019-06-12 13:20:00,81.12,81.22,81.09,81.16,19826.0,70.8334,70.9207,70.8072,70.8683,19826.0
2019-06-12 13:30:00,81.16,81.16,81.06,81.06,11264.0,70.8683,70.8683,70.781,70.781,11264.0
2019-06-12 13:40:00,81.07,81.22,81.07,81.19,22725.0,70.7897,70.9207,70.7897,70.8945,22725.0
2019-06-12 13:50:00,81.18,81.3,81.18,81.28,18232.0,70.8858,70.9905,70.8858,70.9731,18232.0
2019-06-12 14:00:00,81.3,81.39,81.29,81.3,34709.0,70.9905,71.0691,70.9818,70.9905,34709.0
2019-06-12 14:10:00,81.3,81.34,81.29,81.34,20570.0,70.9905,71.0255,70.9818,71.0255,20570.0
2019-06-12 14:20:00,81.34,81.34,81.22,81.25,18375.0,71.0255,71.0255,70.9207,70.9469,18375.0
2019-06-12 14:30:00,81.27,81.3,81.24,81.26,10219.0,70.9644,70.9905,70.9382,70.9556,10219.0
2019-06-12 14:40:00,81.25,81.34,81.24,81.29,26245.0,70.9469,71.0255,70.9382,70.9818,26245.0
2019-06-12 14:50:00,81.29,81.3,81.18,81.23,65188.0,70.9818,70.9905,70.8858,70.9294,65188.0
2019-06-12 15:00:00,81.23,81.26,81.14,81.15,78012.0,70.9294,70.9556,70.8508,70.8596,78012.0
2019-06-12 15:10:00,81.14,81.14,80.88,80.9,30273.0,70.8508,70.8508,70.6238,70.6413,30273.0
2019-06-12 15:20:00,80.89,80.98,80.78,80.95,87969.0,70.6325,70.7111,70.5365,70.6849,87969.0
2019-06-12 15:30:00,80.95,81.2,80.94,81.01,178120.0,70.6849,70.9032,70.6762,70.7373,178120.0
2019-06-12 15:40:00,81.01,81.1,80.93,81.08,93586.0,70.7373,70.8159,70.6675,70.7984,93586.0
2019-06-12 15:50:00,81.08,81.12,81.01,81.11,308793.0,70.7984,70.8334,70.7373,70.8246,308793.0
2019-06-13 09:30:00,81.32,82.0,81.32,81.53,37335.0,71.008,71.6018,71.008,71.1914,37335.0
2019-06-13 09:40:00,81.49,81.71,81.33,81.49,18655.0,71.1565,71.3486,71.0167,71.1565,18655.0
2019-06-13 09:50:00,81.5,81.59,81.43,81.48,42480.0,71.1652,71.2438,71.1041,71.1477,42480.0
2019-06-13 10:00:00,81.51,81.58,81.28,81.32,20112.0,71.1739,71.235,70.9731,71.008,20112.0
2019-06-13 10:10:00,81.32,81.55,81.32,81.5,23250.0,71.008,71.2088,71.008,71.1652,23250.0
2019-06-13 10:20:00,81.49,81.52,81.35,81.35,26064.0,71.1565,71.1827,71.0342,71.0342,26064.0
2019-06-13 10:30:00,81.37,81.52,81.37,81.48,39309.0,71.0517,71.1827,71.0517,71.1477,39309.0
2019-06-13 10:40:00,81.47,81.5,81.33,81.35,19964.0,71.139,71.1652,71.0167,71.0342,19964.0
2019-06-13 10:50:00,81.36,81.43,81.27,81.28,16354.0,71.0429,71.1041,70.9644,70.9731,16354.0
2019-06-13 11:00:00,81.28,81.29,81.01,81.11,20445.0,70.9731,70.9818,70.7373,70.8246,20445.0
2019-06-13 11:10:00,81.15,81.28,81.15,81.27,11393.0,70.8596,70.9731,70.8596,70.9644,11393.0
2019-06-13 11:20:00,81.29,81.52,81.29,81.5,31262.0,70.9818,71.1827,70.9818,71.1652,31262.0
2019-06-13 11:30:00,81.49,81.67,81.49,81.67,17902.0,71.1565,71.3136,71.1565,71.3136,17902.0
2019-06-13 11:40:00,81.67,81.69,81.57,81.61,12843.0,71.3136,71.3311,71.2263,71.2612,12843.0
2019-06-13 11:50:00,81.62,81.7,81.61,81.68,10028.0,71.27,71.3398,71.2612,71.3224,10028.0
2019-06-13 12:00:00,81.7,81.7,81.62,81.68,24863.0,71.3398,71.3398,71.27,71.3224,24863.0
2019-06-13 12:10:00,81.68,81.71,81.65,81.67,13120.0,71.3224,71.3486,71.2962,71.3136,13120.0
2019-06-13 12:20:00,81.67,81.67,81.53,81.54,9685.0,71.3136,71.3136,71.1914,71.2001,9685.0
2019-06-13 12:30:00,81.54,81.65,81.52,81.65,21425.0,71.2001,71.2962,71.1827,71.2962,21425.0
2019-06-13 12:40:00,81.65,81.78,81.6,81.73,19257.0,71.2962,71.4097,71.2525,71.366,19257.0
2019-06-13 12:50:00,81.73,81.84,81.73,81.81,15012.0,71.366,71.4621,71.366,71.4359,15012.0
2019-06-13 13:00:00,81.82,81.89,81.78,81.78,14591.0,71.4446,71.5057,71.4097,71.4097,14591.0
2019-06-13 13:10:00,81.77,81.8,81.72,81.73,11386.0,71.401,71.4271,71.3573,71.366,11386.0
2019-06-13 13:20:00,81.74,81.75,81.64,81.65,20013.0,71.3748,71.3835,71.2874,71.2962,20013.0
2019-06-13 13:30:00,81.66,81.73,81.63,81.71,15427.0,71.3049,71.366,71.2787,71.3486,15427.0
2019-06-13 13:40:00,81.71,81.71,81.64,81.7,20107.0,71.3486,71.3486,71.2874,71.3398,20107.0
2019-06-13 13:50:00,81.7,81.77,81.69,81.71,15880.0,71.3398,71.401,71.3311,71.3486,15880.0
2019-06-13 14:00:00,81.73,81.73,81.52,81.52,29623.0,71.366,71.366,71.1827,71.1827,29623.0
2019-06-13 14:10:00,81.53,81.58,81.43,81.46,27612.0,71.1914,71.235,71.1041,71.1303,27612.0
2019-06-13 14:20:00,81.47,81.53,81.45,81.5,21993.0,71.139,71.1914,71.1215,71.1652,21993.0
2019-06-13 14:30:00,81.51,81.52,81.42,81.47,20290.0,71.1739,71.1827,71.0953,71.139,20290.0
2019-06-13 14:40:00,81.48,81.51,81.42,81.47,33518.0,71.1477,71.1739,71.0953,71.139,33518.0
2019-06-13 14:50:00,81.47,81.49,81.43,81.45,26382.0,71.139,71.1565,71.1041,71.1215,26382.0
2019-06-13 15:00:00,81.46,81.46,81.2,81.22,44835.0,71.1303,71.1303,70.9032,70.9207,44835.0
2019-06-13 15:10:00,81.23,81.33,81.15,81.2,44363.0,70.9294,71.0167,70.8596,70.9032,44363.0
2019-06-13 15:20:00,81.21,81.3,81.15,81.3,46459.0,70.912,70.9905,70.8596,70.9905,46459.0
2019-06-13 15:30:00,81.29,81.45,81.25,81.43,51792.0,70.9818,71.1215,70.9469,71.1041,51792.0
2019-06-13 15:40:00,81.43,81.47,81.35,81.46,49834.0,71.1041,71.139,71.0342,71.1303,49834.0
2019-06-13 15:50:00,81.47,81.67,81.42,81.65,171775.0,71.139,71.3136,71.0953,71.2962,171775.0
2019-06-14 09:30:00,81.44,81.66,81.06,81.13,109927.0,71.1128,71.3049,70.781,70.8421,109927.0
2019-06-14 09:40:00,81.13,81.41,81.08,81.36,27695.0,70.8421,71.0866,70.7984,71.0429,27695.0
2019-06-14 09:50:00,81.37,81.46,81.25,81.44,32731.0,71.0517,71.1303,70.9469,71.1128,32731.0
2019-06-14 10:00:00,81.42,81.64,81.34,81.64,31368.0,71.0953,71.2874,71.0255,71.2874,31368.0
2019-06-14 10:10:00,81.65,81.65,81.44,81.52,29685.0,71.2962,71.2962,71.1128,71.1827,29685.0
2019-06-14 10:20:00,81.5,81.54,81.46,81.47,26246.0,71.1652,71.2001,71.1303,71.139,26246.0
2019-06-14 10:30:00,81.45,81.52,81.45,81.5,14449.0,71.1215,71.1827,71.1215,71.1652,14449.0
2019-06-14 10:40:00,81.48,81.5,81.25,81.37,16138.0,71.1477,71.1652,70.9469,71.0517,16138.0
2019-06-14 10:50:00,81.41,81.49,81.34,81.46,50044.0,71.0866,71.1565,71.0255,71.1303,50044.0
2019-06-14 11:00:00,81.42,81.5,81.4,81.41,26727.0,71.0953,71.1652,71.0779,71.0866,26727.0
2019-06-14 11:10:00,81.39,81.64,81.39,81.61,32966.0,71.0691,71.2874,71.0691,71.2612,32966.0
2019-06-14 11:20:00,81.6,81.96,81.6,81.86,58817.0,71.2525,71.5669,71.2525,71.4795,58817.0
2019-06-14 11:30:00,81.87,81.92,81.82,81.86,21259.0,71.4883,71.5319,71.4446,71.4795,21259.0
2019-06-14 11:40:00,81.87,81.9,81.7,81.73,21005.0,71.4883,71.5145,71.3398,71.366,21005.0
2019-06-14 11:50:00,81.73,81.77,81.61,81.63,25379.0,71.366,71.401,71.2612,71.2787,25379.0
2019-06-14 12:00:00,81.62,81.63,81.56,81.58,15068.0,71.27,71.2787,71.2176,71.235,15068.0
2019-06-14 12:10:00,81.58,81.61,81.51,81.55,14565.0,71.235,71.2612,71.1739,71.2088,14565.0
2019-06-14 12:20:00,81.54,81.65,81.53,81.63,15692.0,71.2001,71.2962,71.1914,71.2787,15692.0
2019-06-14 12:30:00,81.63,81.65,81.62,81.64,6991.0,71.2787,71.2962,71.27,71.2874,6991.0
2019-06-14 12:40:00,81.65,81.65,81.55,81.56,7197.0,71.2962,71.2962,71.2088,71.2176,7197.0
2019-06-14 12:50:00,81.57,81.62,81.57,81.62,9628.0,71.2263,71.27,71.2263,71.27,9628.0
2019-06-14 13:00:00,81.62,81.62,81.52,81.52,15317.0,71.27,71.27,71.1827,71.1827,15317.0
2019-06-14 13:10:00,81.52,81.54,81.51,81.53,10494.0,71.1827,71.2001,71.1739,71.1914,10494.0
2019-06-14 13:20:00,81.54,81.57,81.51,81.51,14267.0,71.2001,71.2263,71.1739,71.1739,14267.0
2019-06-14 13:30:00,81.51,81.56,81.48,81.51,30551.0,71.1739,71.2176,71.1477,71.1739,30551.0
2019-06-14 13:40:00,81.5,81.5,81.42,81.48,12191.0,71.1652,71.1652,71.0953,71.1477,12191.0
2019-06-14 13:50:00,81.48,81.5,81.46,81.46,5875.0,71.1477,71.1652,71.1303,71.1303,5875.0
2019-06-14 14:00:00,81.47,81.51,81.46,81.5,11021.0,71.139,71.1739,71.1303,71.1652,11021.0
2019-06-14 14:10:00,81.5,81.81,81.48,81.81,39735.0,71.1652,71.4359,71.1477,71.4359,39735.0
2019-06-14 14:20:00,81.8,81.84,81.64,81.72,100200.0,71.4271,71.4621,71.2874,71.3573,100200.0
2019-06-14 14:30:00,81.73,81.8,81.64,81.64,87163.0,71.366,71.4271,71.2874,71.2874,87163.0
2019-06-14 14:40:00,81.64,81.69,81.5,81.69,82099.0,71.2874,71.3311,71.1652,71.3311,82099.0
2019-06-14 14:50:00,81.69,81.82,81.68,81.82,12199.0,71.3311,71.4446,71.3224,71.4446,12199.0
2019-06-14 15:00:00,81.81,81.92,81.8,81.9,17463.0,71.4359,71.5319,71.4271,71.5145,17463.0
2019-06-14 15:10:00,81.91,82.01,81.89,81.96,23474.0,71.5232,71.6105,71.5057,71.5669,23474.0
2019-06-14 15:20:00,81.97,82.05,81.94,81.96,32713.0,71.5756,71.6454,71.5494,71.5669,32713.0
2019-06-14 15:30:00,81.96,82.17,81.9,82.15,55555.0,71.5669,71.7502,71.5145,71.7328,55555.0
2019-06-14 15:40:00,82.14,82.14,81.98,82.03,33347.0,71.724,71.724,71.5843,71.628,33347.0
2019-06-14 15:50:00,82.03,82.1,81.95,81.96,105539.0,71.628,71.6891,71.5581,71.5669,105539.0
2019-06-17 09:30:00,82.23,82.33,81.77,81.81,33783.0,71.8026,71.8899,71.401,71.4359,33783.0
2019-06-17 09:40:00,81.85,81.93,81.74,81.78,15813.0,71.4708,71.5407,71.3748,71.4097,15813.0
2019-06-17 09:50:00,81.78,81.79,81.45,81.53,22089.0,71.4097,71.4184,71.1215,71.1914,22089.0
2019-06-17 10:00:00,81.58,81.81,81.58,81.74,14953.0,71.235,71.4359,71.235,71.3748,14953.0
2019-06-17 10:10:00,81.73,81.98,81.73,81.8,47521.0,71.366,71.5843,71.366,71.4271,47521.0
2019-06-17 10:20:00,81.8,82.03,81.79,81.96,14962.0,71.4271,71.628,71.4184,71.5669,14962.0
2019-06-17 10:30:00,81.93,81.93,81.83,81.93,9200.0,71.5407,71.5407,71.4533,71.5407,9200.0
2019-06-17 10:40:00,81.94,81.96,81.73,81.73,16083.0,71.5494,71.5669,71.366,71.366,16083.0
2019-06-17 10:50:00,81.72,81.84,81.66,81.84,13157.0,71.3573,71.4621,71.3049,71.4621,13157.0
2019-06-17 11:00:00,81.85,81.85,81.67,81.72,8371.0,71.4708,71.4708,71.3136,71.3573,8371.0
2019-06-17 11:10:00,81.71,81.72,81.62,81.67,13468.0,71.3486,71.3573,71.27,71.3136,13468.0
2019-06-17 11:20:00,81.67,81.77,81.67,81.72,11368.0,71.3136,71.401,71.3136,71.3573,11368.0
2019-06-17 11:30:00,81.72,81.75,81.5,81.54,13236.0,71.3573,71.3835,71.1652,71.2001,13236.0
2019-06-17 11:40:00,81.53,81.57,81.48,81.49,6311.0,71.1914,71.2263,71.1477,71.1565,6311.0
2019-06-17 11:50:00,81.49,81.53,81.42,81.45,16365.0,71.1565,71.1914,71.0953,71.1215,16365.0
2019-06-17 12:00:00,81.45,81.55,81.42,81.49,11500.0,71.1215,71.2088,71.0953,71.1565,11500.0
2019-06-17 12:10:00,81.5,81.52,81.48,81.51,6251.0,71.1652,71.1827,71.1477,71.1739,6251.0
2019-06-17 12:20:00,81.5,81.5,81.4,81.44,10413.0,71.1652,71.1652,71.0779,71.1128,10413.0
2019-06-17 12:30:00,81.43,81.46,81.38,81.42,11566.0,71.1041,71.1303,71.0604,71.0953,11566.0
2019-06-17 12:40:00,81.42,81.66,81.41,81.63,6674.0,71.0953,71.3049,71.0866,71.2787,6674.0
2019-06-17 12:50:00,81.63,81.67,81.58,81.59,8575.0,71.2787,71.3136,71.235,71.2438,8575.0
2019-06-17 13:00:00,81.59,81.61,81.55,81.59,15468.0,71.2438,71.2612,71.2088,71.2438,15468.0
2019-06-17 13:10:00,81.59,81.63,81.57,81.62,10151.0,71.2438,71.2787,71.2263,71.27,10151.0
2019-06-17 13:20:00,81.6,81.61,81.45,81.48,33329.0,71.2525,71.2612,71.1215,71.1477,33329.0
2019-06-17 13:30:00,81.47,81.48,81.44,81.47,9544.0,71.139,71.1477,71.1128,71.139,9544.0
2019-06-17 13:40:00,81.44,81.46,81.42,81.45,25769.0,71.1128,71.1303,71.0953,71.1215,25769.0
2019-06-17 13:50:00,81.43,81.54,81.42,81.46,10139.0,71.1041,71.2001,71.0953,71.1303,10139.0
2019-06-17 14:00:00,81.48,81.56,81.47,81.47,15016.0,71.1477,71.2176,71.139,71.139,15016.0
2019-06-17 14:10:00,81.48,81.56,81.48,81.56,32977.0,71.1477,71.2176,71.1477,71.2176,32977.0
2019-06-17 14:20:00,81.55,81.72,81.55,81.68,62017.0,71.2088,71.3573,71.2088,71.3224,62017.0
2019-06-17 14:30:00,81.67,81.68,81.6,81.61,9519.0,71.3136,71.3224,71.2525,71.2612,9519.0
2019-06-17 14:40:00,81.62,81.62,81.54,81.55,12692.0,71.27,71.27,71.2001,71.2088,12692.0
2019-06-17 14:50:00,81.55,81.59,81.5,81.58,10925.0,71.2088,71.2438,71.1652,71.235,10925.0
2019-06-17 15:00:00,81.57,81.58,81.49,81.56,16726.0,71.2263,71.235,71.1565,71.2176,16726.0
2019-06-17 15:10:00,81.56,81.62,81.49,81.5,13107.0,71.2176,71.27,71.1565,71.1652,13107.0
2019-06-17 15:20:00,81.5,81.54,81.44,81.54,19028.0,71.1652,71.2001,71.1128,71.2001,19028.0
2019-06-17 15:30:00,81.53,81.53,81.41,81.42,26741.0,71.1914,71.1914,71.0866,71.0953,26741.0
2019-06-17 15:40:00,81.42,81.5,81.36,81.45,39879.0,71.0953,71.1652,71.0429,71.1215,39879.0
2019-06-17 15:50:00,81.46,81.48,81.34,81.46,162932.0,71.1303,71.1477,71.0255,71.1303,162932.0
2019-06-18 09:30:00,81.76,81.84,81.38,81.61,36016.0,71.3922,71.4621,71.0604,71.2612,36016.0
2019-06-18 09:40:00,81.58,81.69,81.51,81.68,33563.0,71.235,71.3311,71.1739,71.3224,33563.0
2019-06-18 09:50:00,81.67,81.68,81.52,81.58,10586.0,71.3136,71.3224,71.1827,71.235,10586.0
2019-06-18 10:00:00,81.63,81.78,81.58,81.72,31519.0,71.2787,71.4097,71.235,71.3573,31519.0
2019-06-18 10:10:00,81.73,81.75,81.64,81.75,26111.0,71.366,71.3835,71.2874,71.3835,26111.0
2019-06-18 10:20:00,81.75,81.75,81.56,81.56,19743.0,71.3835,71.3835,71.2176,71.2176,19743.0
2019-06-18 10:30:00,81.54,81.67,81.53,81.66,8750.0,71.2001,71.3136,71.1914,71.3049,8750.0
2019-06-18 10:40:00,81.68,81.68,81.53,81.6,9880.0,71.3224,71.3224,71.1914,71.2525,9880.0
2019-06-18 10:50:00,81.59,81.8,81.57,81.74,16287.0,71.2438,71.4271,71.2263,71.3748,16287.0
2019-06-18 11:00:00,81.75,81.76,81.63,81.67,14747.0,71.3835,71.3922,71.2787,71.3136,14747.0
2019-06-18 11:10:00,81.64,81.74,81.62,81.64,21815.0,71.2874,71.3748,71.27,71.2874,21815.0
2019-06-18 11:20:00,81.65,81.73,81.49,81.7,12256.0,71.2962,71.366,71.1565,71.3398,12256.0
2019-06-18 11:30:00,81.72,81.73,81.61,81.71,7148.0,71.3573,71.366,71.2612,71.3486,7148.0
2019-06-18 11:40:00,81.72,81.74,81.61,81.62,9767.0,71.3573,71.3748,71.2612,71.27,9767.0
2019-06-18 11:50:00,81.63,81.73,81.63,81.63,5731.0,71.2787,71.366,71.2787,71.2787,5731.0
2019-06-18 12:00:00,81.64,81.69,81.58,81.66,5511.0,71.2874,71.3311,71.235,71.3049,5511.0
2019-06-18 12:10:00,81.67,81.7,81.56,81.58,8893.0,71.3136,71.3398,71.2176,71.235,8893.0
2019-06-18 12:20:00,81.61,81.74,81.61,81.73,5879.0,71.2612,71.3748,71.2612,71.366,5879.0
2019-06-18 12:30:00,81.71,81.74,81.6,81.63,16811.0,71.3486,71.3748,71.2525,71.2787,16811.0
2019-06-18 12:40:00,81.63,81.68,81.58,81.58,11596.0,71.2787,71.3224,71.235,71.235,11596.0
2019-06-18 12:50:00,81.61,81.61,81.51,81.6,11697.0,71.2612,71.2612,71.1739,71.2525,11697.0
2019-06-18 13:00:00,81.62,81.62,81.45,81.51,11252.0,71.27,71.27,71.1215,71.1739,11252.0
2019-06-18 13:10:00,81.51,81.53,81.4,81.4,8843.0,71.1739,71.1914,71.0779,71.0779,8843.0
2019-06-18 13:20:00,81.4,81.42,81.35,81.39,6004.0,71.0779,71.0953,71.0342,71.0691,6004.0
2019-06-18 13:30:00,81.41,81.43,81.26,81.26,18728.0,71.0866,71.1041,70.9556,70.9556,18728.0
2019-06-18 13:40:00,81.25,81.28,81.2,81.25,17435.0,70.9469,70.9731,70.9032,70.9469,17435.0
2019-06-18 13:50:00,81.25,81.35,81.19,81.35,28082.0,70.9469,71.0342,70.8945,71.0342,28082.0
2019-06-18 14:00:00,81.39,81.43,81.28,81.32,32418.0,71.0691,71.1041,70.9731,71.008,32418.0
2019-06-18 14:10:00,81.33,81.51,81.3,81.51,25727.0,71.0167,71.1739,70.9905,71.1739,25727.0
2019-06-18 14:20:00,81.51,81.51,81.43,81.46,12009.0,71.1739,71.1739,71.1041,71.1303,12009.0
2019-06-18 14:30:00,81.44,81.46,81.36,81.36,12443.0,71.1128,71.1303,71.0429,71.0429,12443.0
2019-06-18 14:40:00,81.36,81.4,81.32,81.34,11217.0,71.0429,71.0779,71.008,71.0255,11217.0
2019-06-18 14:50:00,81.34,81.36,81.29,81.29,21337.0,71.0255,71.0429,70.9818,70.9818,21337.0
2019-06-18 15:00:00,81.29,81.34,81.23,81.25,13975.0,70.9818,71.0255,70.9294,70.9469,13975.0
2019-06-18 15:10:00,81.27,81.3,81.22,81.3,16656.0,70.9644,70.9905,70.9207,70.9905,16656.0
2019-06-18 15:20:00,81.31,81.32,81.27,81.29,11929.0,70.9993,71.008,70.9644,70.9818,11929.0
2019-06-18 15:30:00,81.29,81.31,81.18,81.25,25128.0,70.9818,70.9993,70.8858,70.9469,25128.0
2019-06-18 15:40:00,81.26,81.28,81.13,81.23,50159.0,70.9556,70.9731,70.8421,70.9294,50159.0
2019-06-18 15:50:00,81.22,81.33,81.12,81.33,213649.0,70.9207,71.0167,70.8334,71.0167,213649.0
2019-06-19 09:30:00,81.38,81.75,81.38,81.7,32715.0,71.0604,71.3835,71.0604,71.3398,32715.0
2019-06-19 09:40:00,81.71,81.75,81.56,81.62,16021.0,71.3486,71.3835,71.2176,71.27,16021.0
2019-06-19 09:50:00,81.58,81.69,81.57,81.57,12923.0,71.235,71.3311,71.2263,71.2263,12923.0
2019-06-19 10:00:00,81.62,81.71,81.53,81.68,16063.0,71.27,71.3486,71.1914,71.3224,16063.0
2019-06-19 10:10:00,81.67,81.75,81.62,81.74,26501.0,71.3136,71.3835,71.27,71.3748,26501.0
2019-06-19 10:20:00,81.74,81.84,81.69,81.73,17398.0,71.3748,71.4621,71.3311,71.366,17398.0
2019-06-19 10:30:00,81.73,81.73,81.09,81.17,69503.0,71.366,71.366,70.8072,70.877,69503.0
2019-06-19 10:40:00,81.17,81.39,81.11,81.32,37553.0,70.877,71.0691,70.8246,71.008,37553.0
2019-06-19 10:50:00,81.31,81.33,81.19,81.3,15852.0,70.9993,71.0167,70.8945,70.9905,15852.0
2019-06-19 11:00:00,81.3,81.42,81.28,81.35,14982.0,70.9905,71.0953,70.9731,71.0342,14982.0
2019-06-19 11:10:00,81.39,81.46,81.19,81.4,63658.0,71.0691,71.1303,70.8945,71.0779,63658.0
2019-06-19 11:20:00,81.38,81.56,81.34,81.55,14441.0,71.0604,71.2176,71.0255,71.2088,14441.0
2019-06-19 11:30:00,81.58,81.6,81.48,81.58,14628.0,71.235,71.2525,71.1477,71.235,14628.0
2019-06-19 11:40:00,81.58,81.62,81.55,81.55,16861.0,71.235,71.27,71.2088,71.2088,16861.0
2019-06-19 11:50:00,81.54,81.57,81.46,81.56,18064.0,71.2001,71.2263,71.1303,71.2176,18064.0
2019-06-19 12:00:00,81.56,81.64,81.55,81.56,12589.0,71.2176,71.2874,71.2088,71.2176,12589.0
2019-06-19 12:10:00,81.56,81.57,81.47,81.52,21344.0,71.2176,71.2263,71.139,71.1827,21344.0
2019-06-19 12:20:00,81.52,81.65,81.51,81.64,19707.0,71.1827,71.2962,71.1739,71.2874,19707.0
2019-06-19 12:30:00,81.65,81.65,81.56,81.59,11181.0,71.2962,71.2962,71.2176,71.2438,11181.0
2019-06-19 12:40:00,81.59,81.59,81.44,81.45,19336.0,71.2438,71.2438,71.1128,71.1215,19336.0
2019-06-19 12:50:00,81.46,81.54,81.44,81.53,7663.0,71.1303,71.2001,71.1128,71.1914,7663.0
2019-06-19 13:00:00,81.54,81.63,81.52,81.57,11480.0,71.2001,71.2787,71.1827,71.2263,11480.0
2019-06-19 13:10:00,81.58,81.58,81.44,81.44,12084.0,71.235,71.235,71.1128,71.1128,12084.0
2019-06-19 13:20:00,81.43,81.43,81.35,81.36,13576.0,71.1041,71.1041,71.0342,71.0429,13576.0
2019-06-19 13:30:00,81.36,81.57,81.35,81.57,12797.0,71.0429,71.2263,71.0342,71.2263,12797.0
2019-06-19 13:40:00,81.56,81.56,81.49,81.52,7442.0,71.2176,71.2176,71.1565,71.1827,7442.0
2019-06-19 13:50:00,81.52,81.6,81.52,81.59,15840.0,71.1827,71.2525,71.1827,71.2438,15840.0
2019-06-19 14:00:00,81.6,81.68,81.39,81.59,50391.0,71.2525,71.3224,71.0691,71.2438,50391.0
2019-06-19 14:10:00,81.56,81.81,81.56,81.81,70524.0,71.2176,71.4359,71.2176,71.4359,70524.0
2019-06-19 14:20:00,81.8,81.8,81.53,81.65,26315.0,71.4271,71.4271,71.1914,71.2962,26315.0
2019-06-19 14:30:00,81.65,81.9,81.62,81.64,18389.0,71.2962,71.5145,71.27,71.2874,18389.0
2019-06-19 14:40:00,81.62,81.74,81.6,81.66,16278.0,71.27,71.3748,71.2525,71.3049,16278.0
2019-06-19 14:50:00,81.66,81.67,81.59,81.61,21803.0,71.3049,71.3136,71.2438,71.2612,21803.0
2019-06-19 15:00:00,81.63,81.79,81.6,81.76,15243.0,71.2787,71.4184,71.2525,71.3922,15243.0
2019-06-19 15:10:00,81.78,81.88,81.76,81.83,24368.0,71.4097,71.497,71.3922,71.4533,24368.0
2019-06-19 15:20:00,81.84,81.87,81.74,81.76,29124.0,71.4621,71.4883,71.3748,71.3922,29124.0
2019-06-19 15:30:00,81.77,81.96,81.74,81.74,39613.0,71.401,71.5669,71.3748,71.3748,39613.0
2019-06-19 15:40:00,81.74,81.98,81.72,81.8,82937.0,71.3748,71.5843,71.3573,71.4271,82937.0
2019-06-19 15:50:00,81.79,81.97,81.72,81.72,171717.0,71.4184,71.5756,71.3573,71.3573,171717.0
2019-06-20 09:30:00,82.05,82.19,81.79,82.19,30934.0,71.6454,71.7677,71.4184,71.7677,30934.0
2019-06-20 09:40:00,82.23,82.37,82.07,82.25,19141.0,71.8026,71.9249,71.6629,71.8201,19141.0
2019-06-20 09:50:00,82.2,82.23,81.89,81.89,17008.0,71.7764,71.8026,71.5057,71.5057,17008.0
2019-06-20 10:00:00,81.87,82.08,81.82,82.07,16747.0,71.4883,71.6716,71.4446,71.6629,16747.0
2019-06-20 10:10:00,82.06,82.18,82.01,82.09,17571.0,71.6542,71.759,71.6105,71.6804,17571.0
2019-06-20 10:20:00,82.08,82.24,82.04,82.14,30128.0,71.6716,71.8114,71.6367,71.724,30128.0
2019-06-20 10:30:00,82.14,82.16,81.99,82.02,15081.0,71.724,71.7415,71.5931,71.6192,15081.0
2019-06-20 10:40:00,82.01,82.15,82.01,82.03,17041.0,71.6105,71.7328,71.6105,71.628,17041.0
2019-06-20 10:50:00,82.05,82.22,81.98,82.01,60055.0,71.6454,71.7939,71.5843,71.6105,60055.0
2019-06-20 11:00:00,82.02,82.06,81.89,81.91,32772.0,71.6192,71.6542,71.5057,71.5232,32772.0
2019-06-20 11:10:00,81.92,81.94,81.85,81.91,22154.0,71.5319,71.5494,71.4708,71.5232,22154.0
2019-06-20 11:20:00,81.89,81.95,81.82,81.84,33696.0,71.5057,71.5581,71.4446,71.4621,33696.0
2019-06-20 11:30:00,81.86,81.89,81.8,81.87,15450.0,71.4795,71.5057,71.4271,71.4883,15450.0
2019-06-20 11:40:00,81.86,81.9,81.78,81.9,11663.0,71.4795,71.5145,71.4097,71.5145,11663.0
2019-06-20 11:50:00,81.9,81.99,81.88,81.94,12945.0,71.5145,71.5931,71.497,71.5494,12945.0
2019-06-20 12:00:00,81.92,81.95,81.64,81.65,18317.0,71.5319,71.5581,71.2874,71.2962,18317.0
2019-06-20 12:10:00,81.65,81.68,81.31,81.36,123073.0,71.2962,71.3224,70.9993,71.0429,123073.0
2019-06-20 12:20:00,81.34,81.52,81.29,81.51,19738.0,71.0255,71.1827,70.9818,71.1739,19738.0
2019-06-20 12:30:00,81.5,81.54,81.43,81.47,15641.0,71.1652,71.2001,71.1041,71.139,15641.0
2019-06-20 12:40:00,81.46,81.49,81.39,81.48,19876.0,71.1303,71.1565,71.0691,71.1477,19876.0
2019-06-20 12:50:00,81.49,81.52,81.44,81.48,23126.0,71.1565,71.1827,71.1128,71.1477,23126.0
2019-06-20 13:00:00,81.48,81.49,81.4,81.43,21901.0,71.1477,71.1565,71.0779,71.1041,21901.0
2019-06-20 13:10:00,81.44,81.58,81.43,81.58,16477.0,71.1128,71.235,71.1041,71.235,16477.0
2019-06-20 13:20:00,81.58,81.63,81.55,81.58,15795.0,71.235,71.2787,71.2088,71.235,15795.0
2019-06-20 13:30:00,81.58,81.6,81.54,81.57,16756.0,71.235,71.2525,71.2001,71.2263,16756.0
2019-06-20 13:40:00,81.57,81.61,81.51,81.54,14387.0,71.2263,71.2612,71.1739,71.2001,14387.0
2019-06-20 13:50:00,81.54,81.64,81.46,81.62,45472.0,71.2001,71.2874,71.1303,71.27,45472.0
2019-06-20 14:00:00,81.62,81.7,81.62,81.63,27864.0,71.27,71.3398,71.27,71.2787,27864.0
2019-06-20 14:10:00,81.63,81.67,81.56,81.62,30168.0,71.2787,71.3136,71.2176,71.27,30168.0
2019-06-20 14:20:00,81.62,81.64,81.53,81.56,26853.0,71.27,71.2874,71.1914,71.2176,26853.0
2019-06-20 14:30:00,81.56,81.73,81.54,81.67,36149.0,71.2176,71.366,71.2001,71.3136,36149.0
2019-06-20 14:40:00,81.69,81.84,81.68,81.82,33104.0,71.3311,71.4621,71.3224,71.4446,33104.0
2019-06-20 14:50:00,81.83,81.97,81.79,81.93,26766.0,71.4533,71.5756,71.4184,71.5407,26766.0
2019-06-20 15:00:00,81.93,81.97,81.85,81.97,28152.0,71.5407,71.5756,71.4708,71.5756,28152.0
2019-06-20 15:10:00,81.98,82.06,81.97,82.04,54695.0,71.5843,71.6542,71.5756,71.6367,54695.0
2019-06-20 15:20:00,82.04,82.13,82.03,82.11,38020.0,71.6367,71.7153,71.628,71.6978,38020.0
2019-06-20 15:30:00,82.11,82.12,81.98,81.98,34866.0,71.6978,71.7066,71.5843,71.5843,34866.0
2019-06-20 15:40:00,81.99,82.14,81.98,82.05,78583.0,71.5931,71.724,71.5843,71.6454,78583.0
2019-06-20 15:50:00,82.05,82.09,81.87,81.88,280210.0,71.6454,71.6804,71.4883,71.497,280210.0
2019-06-21 09:30:00,82.0,82.01,81.57,81.8,410792.0,71.6018,71.6105,71.2263,71.4271,410792.0
2019-06-21 09:40:00,81.78,82.16,81.78,81.89,16030.0,71.4097,71.7415,71.4097,71.5057,16030.0
2019-06-21 09:50:00,81.89,81.99,81.83,81.86,8734.0,71.5057,71.5931,71.4533,71.4795,8734.0
2019-06-21 10:00:00,81.89,82.16,81.79,82.16,18353.0,71.5057,71.7415,71.4184,71.7415,18353.0
2019-06-21 10:10:00,82.17,82.18,82.0,82.14,13884.0,71.7502,71.759,71.6018,71.724,13884.0
2019-06-21 10:20:00,82.16,82.25,81.99,82.21,22661.0,71.7415,71.8201,71.5931,71.7852,22661.0
2019-06-21 10:30:00,82.21,82.22,82.05,82.06,37596.0,71.7852,71.7939,71.6454,71.6542,37596.0
2019-06-21 10:40:00,82.09,82.17,82.03,82.06,14255.0,71.6804,71.7502,71.628,71.6542,14255.0
2019-06-21 10:50:00,82.06,82.08,81.89,81.91,112956.0,71.6542,71.6716,71.5057,71.5232,112956.0
2019-06-21 11:00:00,81.92,82.28,81.82,82.26,127799.0,71.5319,71.8463,71.4446,71.8288,127799.0
2019-06-21 11:10:00,82.25,82.34,82.21,82.34,48700.0,71.8201,71.8987,71.7852,71.8987,48700.0
2019-06-21 11:20:00,82.34,82.4,82.12,82.12,20030.0,71.8987,71.9511,71.7066,71.7066,20030.0
2019-06-21 11:30:00,82.12,82.21,82.1,82.14,31791.0,71.7066,71.7852,71.6891,71.724,31791.0
2019-06-21 11:40:00,82.15,82.15,81.99,82.01,16992.0,71.7328,71.7328,71.5931,71.6105,16992.0
2019-06-21 11:50:00,82.01,82.05,81.91,82.04,18144.0,71.6105,71.6454,71.5232,71.6367,18144.0
2019-06-21 12:00:00,82.02,82.04,81.96,81.97,12754.0,71.6192,71.6367,71.5669,71.5756,12754.0
2019-06-21 12:10:00,81.96,81.96,81.75,81.76,21536.0,71.5669,71.5669,71.3835,71.3922,21536.0
2019-06-21 12:20:00,81.76,81.85,81.75,81.78,22544.0,71.3922,71.4708,71.3835,71.4097,22544.0
2019-06-21 12:30:00,81.77,81.81,81.74,81.75,34189.0,71.401,71.4359,71.3748,71.3835,34189.0
2019-06-21 12:40:00,81.74,81.75,81.55,81.56,30068.0,71.3748,71.3835,71.2088,71.2176,30068.0
2019-06-21 12:50:00,81.57,81.58,81.42,81.43,34430.0,71.2263,71.235,71.0953,71.1041,34430.0
2019-06-21 13:00:00,81.43,81.46,81.35,81.38,26410.0,71.1041,71.1303,71.0342,71.0604,26410.0
2019-06-21 13:10:00,81.37,81.46,81.34,81.43,16774.0,71.0517,71.1303,71.0255,71.1041,16774.0
2019-06-21 13:20:00,81.41,81.41,81.23,81.31,21362.0,71.0866,71.0866,70.9294,70.9993,21362.0
2019-06-21 13:30:00,81.31,81.34,81.21,81.24,23977.0,70.9993,71.0255,70.912,70.9382,23977.0
2019-06-21 13:40:00,81.23,81.24,81.12,81.16,29040.0,70.9294,70.9382,70.8334,70.8683,29040.0
2019-06-21 13:50:00,81.15,81.15,81.06,81.14,21044.0,70.8596,70.8596,70.781,70.8508,21044.0
2019-06-21 14:00:00,81.14,81.19,81.09,81.1,20342.0,70.8508,70.8945,70.8072,70.8159,20342.0
2019-06-21 14:10:00,81.09,81.11,80.94,80.95,40297.0,70.8072,70.8246,70.6762,70.6849,40297.0
2019-06-21 14:20:00,80.95,80.97,80.88,80.95,28065.0,70.6849,70.7024,70.6238,70.6849,28065.0
2019-06-21 14:30:00,80.97,80.99,80.91,80.93,17751.0,70.7024,70.7199,70.65,70.6675,17751.0
2019-06-21 14:40:00,80.91,81.05,80.91,81.05,26515.0,70.65,70.7723,70.65,70.7723,26515.0
2019-06-21 14:50:00,81.05,81.08,80.99,81.05,27045.0,70.7723,70.7984,70.7199,70.7723,27045.0
2019-06-21 15:00:00,81.06,81.13,81.01,81.09,21187.0,70.781,70.8421,70.7373,70.8072,21187.0
2019-06-21 15:10:00,81.09,81.16,81.06,81.1,52170.0,70.8072,70.8683,70.781,70.8159,52170.0
2019-06-21 15:20:00,81.1,81.11,80.99,81.04,32886.0,70.8159,70.8246,70.7199,70.7635,32886.0
2019-06-21 15:30:00,81.05,81.06,80.79,80.91,124790.0,70.7723,70.781,70.5452,70.65,124790.0
2019-06-21 15:40:00,80.91,80.92,80.71,80.77,128587.0,70.65,70.6587,70.4754,70.5278,128587.0
2019-06-21 15:50:00,80.76,80.77,80.12,80.15,844204.0,70.519,70.5278,69.9602,69.9864,844204.0
2019-06-24 09:30:00,80.55,80.73,80.3,80.72,33839.0,70.3357,70.4928,70.1174,70.4841,33839.0
2019-06-24 09:40:00,80.74,80.94,80.71,80.86,12010.0,70.5016,70.6762,70.4754,70.6063,12010.0
2019-06-24 09:50:00,80.87,80.99,80.69,80.73,36567.0,70.6151,70.7199,70.4579,70.4928,36567.0
2019-06-24 10:00:00,80.68,80.89,80.64,80.89,14811.0,70.4492,70.6325,70.4142,70.6325,14811.0
2019-06-24 10:10:00,80.88,80.9,80.61,80.79,20207.0,70.6238,70.6413,70.388,70.5452,20207.0
2019-06-24 10:20:00,80.8,80.81,80.72,80.77,15927.0,70.554,70.5627,70.4841,70.5278,15927.0
2019-06-24 10:30:00,80.77,80.87,80.71,80.87,14350.0,70.5278,70.6151,70.4754,70.6151,14350.0
2019-06-24 10:40:00,80.87,80.97,80.81,80.86,18715.0,70.6151,70.7024,70.5627,70.6063,18715.0
2019-06-24 10:50:00,80.87,80.94,80.72,80.76,16468.0,70.6151,70.6762,70.4841,70.519,16468.0
2019-06-24 11:00:00,80.78,80.97,80.75,80.89,15793.0,70.5365,70.7024,70.5103,70.6325,15793.0
2019-06-24 11:10:00,80.89,80.9,80.73,80.73,21155.0,70.6325,70.6413,70.4928,70.4928,21155.0
2019-06-24 11:20:00,80.75,80.83,80.67,80.77,14166.0,70.5103,70.5801,70.4404,70.5278,14166.0
2019-06-24 11:30:00,80.76,80.85,80.73,80.85,19965.0,70.519,70.5976,70.4928,70.5976,19965.0
2019-06-24 11:40:00,80.85,80.86,80.68,80.73,12885.0,70.5976,70.6063,70.4492,70.4928,12885.0
2019-06-24 11:50:00,80.74,80.77,80.7,80.72,13784.0,70.5016,70.5278,70.4666,70.4841,13784.0
2019-06-24 12:00:00,80.74,80.88,80.73,80.74,32786.0,70.5016,70.6238,70.4928,70.5016,32786.0
2019-06-24 12:10:00,80.74,80.88,80.72,80.84,13663.0,70.5016,70.6238,70.4841,70.5889,13663.0
2019-06-24 12:20:00,80.85,80.91,80.84,80.85,16147.0,70.5976,70.65,70.5889,70.5976,16147.0
2019-06-24 12:30:00,80.86,80.93,80.86,80.88,11378.0,70.6063,70.6675,70.6063,70.6238,11378.0
2019-06-24 12:40:00,80.87,80.87,80.77,80.8,10968.0,70.6151,70.6151,70.5278,70.554,10968.0
2019-06-24 12:50:00,80.8,80.85,80.79,80.82,9448.0,70.554,70.5976,70.5452,70.5714,9448.0
2019-06-24 13:00:00,80.82,80.88,80.82,80.84,14335.0,70.5714,70.6238,70.5714,70.5889,14335.0
2019-06-24 13:10:00,80.84,80.88,80.82,80.86,12608.0,70.5889,70.6238,70.5714,70.6063,12608.0
2019-06-24 13:20:00,80.86,80.93,80.82,80.82,10793.0,70.6063,70.6675,70.5714,70.5714,10793.0
2019-06-24 13:30:00,80.82,80.94,80.82,80.91,12128.0,70.5714,70.6762,70.5714,70.65,12128.0
2019-06-24 13:40:00,80.92,80.97,80.84,80.85,12964.0,70.6587,70.7024,70.5889,70.5976,12964.0
2019-06-24 13:50:00,80.84,80.91,80.8,80.87,11262.0,70.5889,70.65,70.554,70.6151,11262.0
2019-06-24 14:00:00,80.87,80.91,80.84,80.87,12065.0,70.6151,70.65,70.5889,70.6151,12065.0
2019-06-24 14:10:00,80.86,80.88,80.81,80.81,12354.0,70.6063,70.6238,70.5627,70.5627,12354.0
2019-06-24 14:20:00,80.81,80.84,80.73,80.78,13882.0,70.5627,70.5889,70.4928,70.5365,13882.0
2019-06-24 14:30:00,80.77,80.81,80.76,80.81,31476.0,70.5278,70.5627,70.519,70.5627,31476.0
2019-06-24 14:40:00,80.8,80.86,80.68,80.75,19118.0,70.554,70.6063,70.4492,70.5103,19118.0
2019-06-24 14:50:00,80.76,80.87,80.76,80.86,8515.0,70.519,70.6151,70.519,70.6063,8515.0
2019-06-24 15:00:00,80.86,80.87,80.73,80.73,10364.0,70.6063,70.6151,70.4928,70.4928,10364.0
2019-06-24 15:10:00,80.74,80.83,80.71,80.79,11810.0,70.5016,70.5801,70.4754,70.5452,11810.0
2019-06-24 15:20:00,80.78,80.89,80.78,80.82,21736.0,70.5365,70.6325,70.5365,70.5714,21736.0
2019-06-24 15:30:00,80.82,80.83,80.62,80.65,40874.0,70.5714,70.5801,70.3968,70.423,40874.0
2019-06-24 15:40:00,80.66,80.66,80.54,80.55,52584.0,70.4317,70.4317,70.3269,70.3357,52584.0
2019-06-24 15:50:00,80.53,80.55,80.31,80.37,293703.0,70.3182,70.3357,70.1261,70.1785,293703.0
2019-06-25 09:30:00,80.38,80.38,79.81,79.89,51080.0,70.1872,70.1872,69.6895,69.7593,51080.0
2019-06-25 09:40:00,79.9,80.06,79.89,80.06,40867.0,69.7681,69.9078,69.7593,69.9078,40867.0
2019-06-25 09:50:00,80.01,80.33,79.95,80.31,50760.0,69.8641,70.1436,69.8117,70.1261,50760.0
2019-06-25 10:00:00,80.34,80.57,80.33,80.46,17354.0,70.1523,70.3531,70.1436,70.2571,17354.0
2019-06-25 10:10:00,80.47,80.47,80.19,80.2,16633.0,70.2658,70.2658,70.0213,70.03,16633.0
2019-06-25 10:20:00,80.18,80.42,80.15,80.35,16119.0,70.0126,70.2221,69.9864,70.161,16119.0
2019-06-25 10:30:00,80.35,80.45,80.13,80.13,19818.0,70.161,70.2483,69.9689,69.9689,19818.0
2019-06-25 10:40:00,80.14,80.25,80.1,80.13,12909.0,69.9776,70.0737,69.9427,69.9689,12909.0
2019-06-25 10:50:00,80.11,80.22,79.92,80.0,29681.0,69.9515,70.0475,69.7855,69.8554,29681.0
2019-06-25 11:00:00,80.0,80.04,79.85,80.04,40053.0,69.8554,69.8903,69.7244,69.8903,40053.0
2019-06-25 11:10:00,80.06,80.25,80.0,80.25,21755.0,69.9078,70.0737,69.8554,70.0737,21755.0
2019-06-25 11:20:00,80.25,80.35,80.23,80.3,38640.0,70.0737,70.161,70.0562,70.1174,38640.0
2019-06-25 11:30:00,80.3,80.32,80.24,80.29,25090.0,70.1174,70.1348,70.065,70.1086,25090.0
2019-06-25 11:40:00,80.3,80.35,80.24,80.29,60928.0,70.1174,70.161,70.065,70.1086,60928.0
2019-06-25 11:50:00,80.31,80.32,80.22,80.28,24383.0,70.1261,70.1348,70.0475,70.0999,24383.0
2019-06-25 12:00:00,80.29,80.29,80.11,80.22,25896.0,70.1086,70.1086,69.9515,70.0475,25896.0
2019-06-25 12:10:00,80.23,80.25,80.13,80.14,29301.0,70.0562,70.0737,69.9689,69.9776,29301.0
2019-06-25 12:20:00,80.13,80.14,80.0,80.02,28121.0,69.9689,69.9776,69.8554,69.8729,28121.0
2019-06-25 12:30:00,80.03,80.11,79.97,80.04,48443.0,69.8816,69.9515,69.8292,69.8903,48443.0
2019-06-25 12:40:00,80.03,80.06,79.97,80.04,22994.0,69.8816,69.9078,69.8292,69.8903,22994.0
2019-06-25 12:50:00,80.05,80.05,79.94,79.95,22820.0,69.8991,69.8991,69.803,69.8117,22820.0
2019-06-25 13:00:00,79.95,79.99,79.79,79.98,35645.0,69.8117,69.8467,69.672,69.8379,35645.0
2019-06-25 13:10:00,79.98,80.02,79.86,79.9,21894.0,69.8379,69.8729,69.7332,69.7681,21894.0
2019-06-25 13:20:00,79.92,79.98,79.84,79.91,28495.0,69.7855,69.8379,69.7157,69.7768,28495.0
2019-06-25 13:30:00,79.89,79.95,79.84,79.87,28192.0,69.7593,69.8117,69.7157,69.7419,28192.0
2019-06-25 13:40:00,79.86,79.86,79.75,79.8,29532.0,69.7332,69.7332,69.6371,69.6808,29532.0
2019-06-25 13:50:00,79.78,79.79,79.7,79.72,38970.0,69.6633,69.672,69.5934,69.6109,38970.0
2019-06-25 14:00:00,79.72,79.76,79.59,79.76,92498.0,69.6109,69.6458,69.4974,69.6458,92498.0
2019-06-25 14:10:00,79.75,79.79,79.7,79.75,32115.0,69.6371,69.672,69.5934,69.6371,32115.0
2019-06-25 14:20:00,79.74,79.79,79.66,79.79,32145.0,69.6284,69.672,69.5585,69.672,32145.0
2019-06-25 14:30:00,79.79,79.83,79.71,79.74,42610.0,69.672,69.707,69.6022,69.6284,42610.0
2019-06-25 14:40:00,79.76,79.8,79.65,79.67,44922.0,69.6458,69.6808,69.5498,69.5672,44922.0
2019-06-25 14:50:00,79.67,79.76,79.65,79.76,63130.0,69.5672,69.6458,69.5498,69.6458,63130.0
2019-06-25 15:00:00,79.77,79.97,79.76,79.92,46059.0,69.6546,69.8292,69.6458,69.7855,46059.0
2019-06-25 15:10:00,79.91,79.92,79.75,79.77,50055.0,69.7768,69.7855,69.6371,69.6546,50055.0
2019-06-25 15:20:00,79.76,79.86,79.75,79.82,42136.0,69.6458,69.7332,69.6371,69.6982,42136.0
2019-06-25 15:30:00,79.81,79.83,79.6,79.67,102360.0,69.6895,69.707,69.5061,69.5672,102360.0
2019-06-25 15:40:00,79.67,79.77,79.52,79.54,180564.0,69.5672,69.6546,69.4363,69.4537,180564.0
2019-06-25 15:50:00,79.54,79.69,79.47,79.58,375098.0,69.4537,69.5847,69.3926,69.4887,375098.0
2019-06-26 09:30:00,79.9,80.25,79.77,80.14,62612.0,69.7681,70.0737,69.6546,69.9776,62612.0
2019-06-26 09:40:00,80.18,80.38,80.15,80.24,38686.0,70.0126,70.1872,69.9864,70.065,38686.0
2019-06-26 09:50:00,80.22,80.22,80.02,80.15,32248.0,70.0475,70.0475,69.8729,69.9864,32248.0
2019-06-26 10:00:00,80.15,80.4,80.13,80.24,74877.0,69.9864,70.2047,69.9689,70.065,74877.0
2019-06-26 10:10:00,80.25,80.28,80.03,80.03,32286.0,70.0737,70.0999,69.8816,69.8816,32286.0
2019-06-26 10:20:00,80.03,80.1,80.01,80.09,33045.0,69.8816,69.9427,69.8641,69.934,33045.0
2019-06-26 10:30:00,80.1,80.19,79.91,80.18,46288.0,69.9427,70.0213,69.7768,70.0126,46288.0
2019-06-26 10:40:00,80.19,80.22,80.16,80.22,28794.0,70.0213,70.0475,69.9951,70.0475,28794.0
2019-06-26 10:50:00,80.22,80.22,80.04,80.1,25417.0,70.0475,70.0475,69.8903,69.9427,25417.0
2019-06-26 11:00:00,80.09,80.27,80.05,80.25,40270.0,69.934,70.0912,69.8991,70.0737,40270.0
2019-06-26 11:10:00,80.25,80.25,80.02,80.05,26518.0,70.0737,70.0737,69.8729,69.8991,26518.0
2019-06-26 11:20:00,80.05,80.08,79.98,80.02,31702.0,69.8991,69.9253,69.8379,69.8729,31702.0
2019-06-26 11:30:00,80.03,80.03,79.93,80.01,25564.0,69.8816,69.8816,69.7943,69.8641,25564.0
2019-06-26 11:40:00,79.99,79.99,79.86,79.89,33838.0,69.8467,69.8467,69.7332,69.7593,33838.0
2019-06-26 11:50:00,79.89,79.96,79.85,79.95,48542.0,69.7593,69.8205,69.7244,69.8117,48542.0
2019-06-26 12:00:00,79.95,80.03,79.93,79.98,28576.0,69.8117,69.8816,69.7943,69.8379,28576.0
2019-06-26 12:10:00,79.98,80.03,79.92,79.94,32275.0,69.8379,69.8816,69.7855,69.803,32275.0
2019-06-26 12:20:00,79.95,79.95,79.68,79.71,26316.0,69.8117,69.8117,69.576,69.6022,26316.0
2019-06-26 12:30:00,79.71,79.75,79.65,79.66,25474.0,69.6022,69.6371,69.5498,69.5585,25474.0
2019-06-26 12:40:00,79.65,79.67,79.5,79.52,20708.0,69.5498,69.5672,69.4188,69.4363,20708.0
2019-06-26 12:50:00,79.52,79.62,79.47,79.57,53955.0,69.4363,69.5236,69.3926,69.4799,53955.0
2019-06-26 13:00:00,79.57,79.57,79.32,79.35,26925.0,69.4799,69.4799,69.2616,69.2878,26925.0
2019-06-26 13:10:00,79.35,79.43,79.34,79.39,48451.0,69.2878,69.3577,69.2791,69.3228,48451.0
2019-06-26 13:20:00,79.39,79.43,79.23,79.25,90942.0,69.3228,69.3577,69.183,69.2005,90942.0
2019-06-26 13:30:00,79.24,79.32,79.22,79.29,36734.0,69.1918,69.2616,69.1743,69.2354,36734.0
2019-06-26 13:40:00,79.29,79.29,79.18,79.23,46074.0,69.2354,69.2354,69.1394,69.183,46074.0
2019-06-26 13:50:00,79.23,79.33,79.13,79.19,46966.0,69.183,69.2704,69.0957,69.1481,46966.0
2019-06-26 14:00:00,79.2,79.39,79.19,79.29,43889.0,69.1568,69.3228,69.1481,69.2354,43889.0
2019-06-26 14:10:00,79.3,79.4,79.28,79.37,36226.0,69.2442,69.3315,69.2267,69.3053,36226.0
2019-06-26 14:20:00,79.37,79.41,79.17,79.19,34963.0,69.3053,69.3402,69.1306,69.1481,34963.0
2019-06-26 14:30:00,79.19,79.21,78.9,78.91,57109.0,69.1481,69.1656,68.8949,68.9036,57109.0
2019-06-26 14:40:00,78.92,78.94,78.81,78.86,42180.0,68.9124,68.9298,68.8163,68.86,42180.0
2019-06-26 14:50:00,78.84,78.87,78.69,78.83,45925.0,68.8425,68.8687,68.7115,68.8338,45925.0
2019-06-26 15:00:00,78.84,79.02,78.83,78.91,41551.0,68.8425,68.9997,68.8338,68.9036,41551.0
2019-06-26 15:10:00,78.91,78.91,78.81,78.86,40651.0,68.9036,68.9036,68.8163,68.86,40651.0
2019-06-26 15:20:00,78.85,78.88,78.76,78.83,53867.0,68.8512,68.8774,68.7726,68.8338,53867.0
2019-06-26 15:30:00,78.83,78.88,78.75,78.79,94073.0,68.8338,68.8774,68.7639,68.7988,94073.0
2019-06-26 15:40:00,78.79,78.8,78.63,78.64,214764.0,68.7988,68.8076,68.6591,68.6679,214764.0
2019-06-26 15:50:00,78.64,78.71,78.5,78.58,352785.0,68.6679,68.729,68.5456,68.6155,352785.0
2019-06-27 09:30:00,79.07,79.52,78.92,79.31,51118.0,69.0433,69.4363,68.9124,69.2529,51118.0
2019-06-27 09:40:00,79.33,79.7,79.23,79.49,23248.0,69.2704,69.5934,69.183,69.4101,23248.0
2019-06-27 09:50:00,79.47,79.72,79.41,79.67,27660.0,69.3926,69.6109,69.3402,69.5672,27660.0
2019-06-27 10:00:00,79.66,79.74,79.49,79.52,17638.0,69.5585,69.6284,69.4101,69.4363,17638.0
2019-06-27 10:10:00,79.53,79.56,79.42,79.54,24158.0,69.445,69.4712,69.3489,69.4537,24158.0
2019-06-27 10:20:00,79.54,79.58,79.35,79.36,19988.0,69.4537,69.4887,69.2878,69.2966,19988.0
2019-06-27 10:30:00,79.37,79.54,79.27,79.28,24732.0,69.3053,69.4537,69.218,69.2267,24732.0
2019-06-27 10:40:00,79.28,79.32,79.14,79.22,33381.0,69.2267,69.2616,69.1045,69.1743,33381.0
2019-06-27 10:50:00,79.23,79.25,78.91,78.91,32267.0,69.183,69.2005,68.9036,68.9036,32267.0
2019-06-27 11:00:00,78.92,78.95,78.8,78.85,33569.0,68.9124,68.9385,68.8076,68.8512,33569.0
2019-06-27 11:10:00,78.88,78.9,78.71,78.81,66867.0,68.8774,68.8949,68.729,68.8163,66867.0
2019-06-27 11:20:00,78.83,78.98,78.77,78.92,28694.0,68.8338,68.9647,68.7814,68.9124,28694.0
2019-06-27 11:30:00,78.92,78.93,78.76,78.81,30537.0,68.9124,68.9211,68.7726,68.8163,30537.0
2019-06-27 11:40:00,78.81,78.85,78.78,78.79,46025.0,68.8163,68.8512,68.7901,68.7988,46025.0
2019-06-27 11:50:00,78.79,78.87,78.76,78.81,43120.0,68.7988,68.8687,68.7726,68.8163,43120.0
2019-06-27 12:00:00,78.81,78.99,78.78,78.93,38267.0,68.8163,68.9735,68.7901,68.9211,38267.0
2019-06-27 12:10:00,78.94,79.09,78.94,79.05,20291.0,68.9298,69.0608,68.9298,69.0259,20291.0
2019-06-27 12:20:00,79.04,79.04,78.9,79.0,33376.0,69.0171,69.0171,68.8949,68.9822,33376.0
2019-06-27 12:30:00,79.0,79.11,78.99,79.07,20979.0,68.9822,69.0783,68.9735,69.0433,20979.0
2019-06-27 12:40:00,79.06,79.11,78.98,79.01,60030.0,69.0346,69.0783,68.9647,68.9909,60030.0
2019-06-27 12:50:00,79.02,79.16,79.0,79.1,40929.0,68.9997,69.1219,68.9822,69.0695,40929.0
2019-06-27 13:00:00,79.09,79.1,79.02,79.05,56697.0,69.0608,69.0695,68.9997,69.0259,56697.0
2019-06-27 13:10:00,79.06,79.08,78.98,78.98,17763.0,69.0346,69.0521,68.9647,68.9647,17763.0
2019-06-27 13:20:00,78.99,79.11,78.97,79.07,31756.0,68.9735,69.0783,68.956,69.0433,31756.0
2019-06-27 13:30:00,79.08,79.37,79.06,79.37,112705.0,69.0521,69.3053,69.0346,69.3053,112705.0
2019-06-27 13:40:00,79.37,79.42,79.33,79.39,57048.0,69.3053,69.3489,69.2704,69.3228,57048.0
2019-06-27 13:50:00,79.39,79.43,79.29,79.33,36190.0,69.3228,69.3577,69.2354,69.2704,36190.0
2019-06-27 14:00:00,79.34,79.44,79.31,79.42,56764.0,69.2791,69.3664,69.2529,69.3489,56764.0
2019-06-27 14:10:00,79.42,79.5,79.4,79.5,36865.0,69.3489,69.4188,69.3315,69.4188,36865.0
2019-06-27 14:20:00,79.5,79.51,79.35,79.4,25396.0,69.4188,69.4275,69.2878,69.3315,25396.0
2019-06-27 14:30:00,79.42,79.43,79.35,79.38,90462.0,69.3489,69.3577,69.2878,69.314,90462.0
2019-06-27 14:40:00,79.37,79.43,79.35,79.4,37747.0,69.3053,69.3577,69.2878,69.3315,37747.0
2019-06-27 14:50:00,79.42,79.43,79.37,79.4,23365.0,69.3489,69.3577,69.3053,69.3315,23365.0
2019-06-27 15:00:00,79.41,79.47,79.38,79.45,26470.0,69.3402,69.3926,69.314,69.3751,26470.0
2019-06-27 15:10:00,79.45,79.57,79.45,79.49,32782.0,69.3751,69.4799,69.3751,69.4101,32782.0
2019-06-27 15:20:00,79.5,79.6,79.5,79.59,62633.0,69.4188,69.5061,69.4188,69.4974,62633.0
2019-06-27 15:30:00,79.59,79.68,79.52,79.68,62491.0,69.4974,69.576,69.4363,69.576,62491.0
2019-06-27 15:40:00,79.68,79.84,79.67,79.76,104634.0,69.576,69.7157,69.5672,69.6458,104634.0
2019-06-27 15:50:00,79.76,79.77,79.61,79.65,384215.0,69.6458,69.6546,69.5149,69.5498,384215.0
2019-06-28 09:30:00,80.12,80.42,80.12,80.32,71416.0,69.9602,70.2221,69.9602,70.1348,71416.0
2019-06-28 09:40:00,80.34,80.34,80.12,80.18,22765.0,70.1523,70.1523,69.9602,70.0126,22765.0
2019-06-28 09:50:00,80.2,80.37,80.14,80.24,15783.0,70.03,70.1785,69.9776,70.065,15783.0
2019-06-28 10:00:00,80.24,80.44,80.17,80.42,22313.0,70.065,70.2396,70.0038,70.2221,22313.0
2019-06-28 10:10:00,80.42,80.48,80.18,80.23,11486.0,70.2221,70.2745,70.0126,70.0562,11486.0
2019-06-28 10:20:00,80.23,80.3,80.13,80.16,37398.0,70.0562,70.1174,69.9689,69.9951,37398.0
2019-06-28 10:30:00,80.16,80.31,80.15,80.22,37081.0,69.9951,70.1261,69.9864,70.0475,37081.0
2019-06-28 10:40:00,80.22,80.35,80.19,80.26,34828.0,70.0475,70.161,70.0213,70.0824,34828.0
2019-06-28 10:50:00,80.24,80.24,79.91,79.91,50671.0,70.065,70.065,69.7768,69.7768,50671.0
2019-06-28 11:00:00,79.91,79.92,79.68,79.72,49234.0,69.7768,69.7855,69.576,69.6109,49234.0
2019-06-28 11:10:00,79.72,79.75,79.64,79.71,41530.0,69.6109,69.6371,69.5411,69.6022,41530.0
2019-06-28 11:20:00,79.7,79.73,79.59,79.64,38276.0,69.5934,69.6196,69.4974,69.5411,38276.0
2019-06-28 11:30:00,79.63,79.73,79.61,79.62,24490.0,69.5323,69.6196,69.5149,69.5236,24490.0
2019-06-28 11:40:00,79.61,79.66,79.55,79.65,23060.0,69.5149,69.5585,69.4625,69.5498,23060.0
2019-06-28 11:50:00,79.65,79.87,79.63,79.72,42226.0,69.5498,69.7419,69.5323,69.6109,42226.0
2019-06-28 12:00:00,79.7,79.71,79.56,79.59,32141.0,69.5934,69.6022,69.4712,69.4974,32141.0
2019-06-28 12:10:00,79.6,79.74,79.51,79.73,22878.0,69.5061,69.6284,69.4275,69.6196,22878.0
2019-06-28 12:20:00,79.73,79.99,79.72,79.92,33883.0,69.6196,69.8467,69.6109,69.7855,33883.0
2019-06-28 12:30:00,79.93,79.93,79.83,79.9,23544.0,69.7943,69.7943,69.707,69.7681,23544.0
2019-06-28 12:40:00,79.93,80.07,79.87,80.07,29279.0,69.7943,69.9165,69.7419,69.9165,29279.0
2019-06-28 12:50:00,80.07,80.11,80.03,80.04,83032.0,69.9165,69.9515,69.8816,69.8903,83032.0
2019-06-28 13:00:00,80.03,80.07,79.91,79.98,26160.0,69.8816,69.9165,69.7768,69.8379,26160.0
2019-06-28 13:10:00,79.98,79.99,79.87,79.96,22180.0,69.8379,69.8467,69.7419,69.8205,22180.0
2019-06-28 13:20:00,79.97,80.01,79.93,80.0,15286.0,69.8292,69.8641,69.7943,69.8554,15286.0
2019-06-28 13:30:00,80.0,80.01,79.9,79.98,28488.0,69.8554,69.8641,69.7681,69.8379,28488.0
2019-06-28 13:40:00,79.98,80.01,79.91,79.99,23371.0,69.8379,69.8641,69.7768,69.8467,23371.0
2019-06-28 13:50:00,79.99,80.0,79.87,79.99,25602.0,69.8467,69.8554,69.7419,69.8467,25602.0
2019-06-28 14:00:00,79.99,80.1,79.96,80.06,33143.0,69.8467,69.9427,69.8205,69.9078,33143.0
2019-06-28 14:10:00,80.05,80.17,80.02,80.11,41592.0,69.8991,70.0038,69.8729,69.9515,41592.0
2019-06-28 14:20:00,80.11,80.13,80.06,80.12,45153.0,69.9515,69.9689,69.9078,69.9602,45153.0
2019-06-28 14:30:00,80.13,80.15,80.04,80.05,44290.0,69.9689,69.9864,69.8903,69.8991,44290.0
2019-06-28 14:40:00,80.05,80.17,80.05,80.17,36774.0,69.8991,70.0038,69.8991,70.0038,36774.0
2019-06-28 14:50:00,80.17,80.27,80.1,80.2,43677.0,70.0038,70.0912,69.9427,70.03,43677.0
2019-06-28 15:00:00,80.21,80.26,80.16,80.19,38779.0,70.0388,70.0824,69.9951,70.0213,38779.0
2019-06-28 15:10:00,80.19,80.26,80.06,80.2,55974.0,70.0213,70.0824,69.9078,70.03,55974.0
2019-06-28 15:20:00,80.2,80.21,80.05,80.11,55769.0,70.03,70.0388,69.8991,69.9515,55769.0
2019-06-28 15:30:00,80.11,80.16,79.95,79.98,75532.0,69.9515,69.9951,69.8117,69.8379,75532.0
2019-06-28 15:40:00,79.97,80.24,79.94,80.23,122546.0,69.8292,70.065,69.803,70.0562,122546.0
2019-06-28 15:50:00,80.25,80.29,79.9,79.95,592151.0,70.0737,70.1086,69.7681,69.8117,592151.0
2019-07-01 09:30:00,80.94,81.36,80.53,81.36,110679.0,70.6762,71.0429,70.3182,71.0429,110679.0
2019-07-01 09:40:00,81.4,81.61,80.99,81.02,50864.0,71.0779,71.2612,70.7199,70.7461,50864.0
2019-07-01 09:50:00,81.03,81.04,80.78,80.8,24554.0,70.7548,70.7635,70.5365,70.554,24554.0
2019-07-01 10:00:00,80.86,81.06,80.77,80.77,33781.0,70.6063,70.781,70.5278,70.5278,33781.0
2019-07-01 10:10:00,80.79,80.86,80.74,80.77,36988.0,70.5452,70.6063,70.5016,70.5278,36988.0
2019-07-01 10:20:00,80.79,80.85,80.54,80.54,34456.0,70.5452,70.5976,70.3269,70.3269,34456.0
2019-07-01 10:30:00,80.56,80.64,80.42,80.45,28054.0,70.3444,70.4142,70.2221,70.2483,28054.0
2019-07-01 10:40:00,80.46,80.54,80.35,80.36,23786.0,70.2571,70.3269,70.161,70.1697,23786.0
2019-07-01 10:50:00,80.35,80.35,80.16,80.18,66617.0,70.161,70.161,69.9951,70.0126,66617.0
2019-07-01 11:00:00,80.19,80.22,80.08,80.15,55449.0,70.0213,70.0475,69.9253,69.9864,55449.0
2019-07-01 11:10:00,80.15,80.4,80.13,80.32,39245.0,69.9864,70.2047,69.9689,70.1348,39245.0
2019-07-01 11:20:00,80.31,80.35,80.15,80.16,32410.0,70.1261,70.161,69.9864,69.9951,32410.0
2019-07-01 11:30:00,80.14,80.43,80.14,80.42,43306.0,69.9776,70.2309,69.9776,70.2221,43306.0
2019-07-01 11:40:00,80.42,80.43,80.28,80.32,21239.0,70.2221,70.2309,70.0999,70.1348,21239.0
2019-07-01 11:50:00,80.32,80.48,80.31,80.45,22249.0,70.1348,70.2745,70.1261,70.2483,22249.0
2019-07-01 12:00:00,80.45,80.47,80.4,80.44,20998.0,70.2483,70.2658,70.2047,70.2396,20998.0
2019-07-01 12:10:00,80.45,80.52,80.39,80.5,129465.0,70.2483,70.3095,70.1959,70.292,129465.0
2019-07-01 12:20:00,80.5,80.62,80.47,80.61,25089.0,70.292,70.3968,70.2658,70.388,25089.0
2019-07-01 12:30:00,80.62,80.62,80.56,80.57,19987.0,70.3968,70.3968,70.3444,70.3531,19987.0
2019-07-01 12:40:00,80.58,80.71,80.57,80.69,32756.0,70.3619,70.4754,70.3531,70.4579,32756.0
2019-07-01 12:50:00,80.69,80.69,80.56,80.61,16700.0,70.4579,70.4579,70.3444,70.388,16700.0
2019-07-01 13:00:00,80.62,80.67,80.6,80.66,35582.0,70.3968,70.4404,70.3793,70.4317,35582.0
2019-07-01 13:10:00,80.66,80.67,80.57,80.63,31715.0,70.4317,70.4404,70.3531,70.4055,31715.0
2019-07-01 13:20:00,80.64,80.89,80.6,80.89,29367.0,70.4142,70.6325,70.3793,70.6325,29367.0
2019-07-01 13:30:00,80.88,81.03,80.84,80.99,91931.0,70.6238,70.7548,70.5889,70.7199,91931.0
2019-07-01 13:40:00,80.99,81.05,80.95,81.04,32727.0,70.7199,70.7723,70.6849,70.7635,32727.0
2019-07-01 13:50:00,81.04,81.11,81.02,81.06,45888.0,70.7635,70.8246,70.7461,70.781,45888.0
2019-07-01 14:00:00,81.07,81.08,80.98,80.99,27757.0,70.7897,70.7984,70.7111,70.7199,27757.0
2019-07-01 14:10:00,80.98,81.03,80.94,81.01,29186.0,70.7111,70.7548,70.6762,70.7373,29186.0
2019-07-01 14:20:00,81.02,81.05,80.97,80.97,57792.0,70.7461,70.7723,70.7024,70.7024,57792.0
2019-07-01 14:30:00,80.97,81.01,80.92,81.01,23599.0,70.7024,70.7373,70.6587,70.7373,23599.0
2019-07-01 14:40:00,81.01,81.13,80.98,81.12,40844.0,70.7373,70.8421,70.7111,70.8334,40844.0
2019-07-01 14:50:00,81.13,81.21,81.11,81.18,29947.0,70.8421,70.912,70.8246,70.8858,29947.0
2019-07-01 15:00:00,81.17,81.42,81.17,81.42,38847.0,70.877,71.0953,70.877,71.0953,38847.0
2019-07-01 15:10:00,81.41,81.57,81.39,81.54,47100.0,71.0866,71.2263,71.0691,71.2001,47100.0
2019-07-01 15:20:00,81.55,81.55,81.46,81.48,30396.0,71.2088,71.2088,71.1303,71.1477,30396.0
2019-07-01 15:30:00,81.48,81.68,81.47,81.64,47134.0,71.1477,71.3224,71.139,71.2874,47134.0
2019-07-01 15:40:00,81.64,81.7,81.57,81.67,69333.0,71.2874,71.3398,71.2263,71.3136,69333.0
2019-07-01 15:50:00,81.67,81.79,81.58,81.75,222946.0,71.3136,71.4184,71.235,71.3835,222946.0
2019-07-02 09:30:00,81.69,82.62,81.69,82.51,100182.0,71.3311,72.1432,71.3311,72.0471,100182.0
2019-07-02 09:40:00,82.49,82.71,82.48,82.66,28534.0,72.0296,72.2218,72.0209,72.1781,28534.0
2019-07-02 09:50:00,82.67,82.68,82.37,82.42,59208.0,72.1868,72.1956,71.9249,71.9685,59208.0
2019-07-02 10:00:00,82.42,82.78,82.4,82.76,59017.0,71.9685,72.2829,71.9511,72.2654,59017.0
2019-07-02 10:10:00,82.75,82.88,82.67,82.8,37598.0,72.2567,72.3702,72.1868,72.3003,37598.0
2019-07-02 10:20:00,82.8,83.18,82.67,83.11,71151.0,72.3003,72.6322,72.1868,72.571,71151.0
2019-07-02 10:30:00,83.1,83.24,83.0,83.03,33803.0,72.5623,72.6845,72.475,72.5012,33803.0
2019-07-02 10:40:00,83.02,83.1,82.75,82.79,28232.0,72.4924,72.5623,72.2567,72.2916,28232.0
2019-07-02 10:50:00,82.76,82.78,82.49,82.53,32384.0,72.2654,72.2829,72.0296,72.0646,32384.0
2019-07-02 11:00:00,82.53,82.54,82.43,82.43,38011.0,72.0646,72.0733,71.9773,71.9773,38011.0
2019-07-02 11:10:00,82.42,82.55,82.31,82.55,27820.0,71.9685,72.082,71.8725,72.082,27820.0
2019-07-02 11:20:00,82.54,82.55,82.34,82.4,33523.0,72.0733,72.082,71.8987,71.9511,33523.0
2019-07-02 11:30:00,82.39,82.43,82.31,82.36,21740.0,71.9423,71.9773,71.8725,71.9161,21740.0
2019-07-02 11:40:00,82.33,82.48,82.27,82.47,24080.0,71.8899,72.0209,71.8375,72.0122,24080.0
2019-07-02 11:50:00,82.49,82.69,82.47,82.52,33833.0,72.0296,72.2043,72.0122,72.0558,33833.0
2019-07-02 12:00:00,82.54,82.64,82.53,82.6,22041.0,72.0733,72.1606,72.0646,72.1257,22041.0
2019-07-02 12:10:00,82.61,82.73,82.51,82.73,19499.0,72.1344,72.2392,72.0471,72.2392,19499.0
2019-07-02 12:20:00,82.73,82.76,82.45,82.49,34954.0,72.2392,72.2654,71.9947,72.0296,34954.0
2019-07-02 12:30:00,82.5,82.52,82.34,82.5,40066.0,72.0384,72.0558,71.8987,72.0384,40066.0
2019-07-02 12:40:00,82.49,82.54,82.43,82.5,57401.0,72.0296,72.0733,71.9773,72.0384,57401.0
2019-07-02 12:50:00,82.5,82.58,82.44,82.54,65516.0,72.0384,72.1082,71.986,72.0733,65516.0
2019-07-02 13:00:00,82.54,82.62,82.45,82.61,50089.0,72.0733,72.1432,71.9947,72.1344,50089.0
2019-07-02 13:10:00,82.61,82.75,82.6,82.65,36564.0,72.1344,72.2567,72.1257,72.1694,36564.0
2019-07-02 13:20:00,82.65,82.71,82.6,82.67,25663.0,72.1694,72.2218,72.1257,72.1868,25663.0
2019-07-02 13:30:00,82.67,82.75,82.64,82.74,25264.0,72.1868,72.2567,72.1606,72.2479,25264.0
2019-07-02 13:40:00,82.74,82.82,82.73,82.81,16288.0,72.2479,72.3178,72.2392,72.3091,16288.0
2019-07-02 13:50:00,82.81,82.86,82.78,82.81,21848.0,72.3091,72.3527,72.2829,72.3091,21848.0
2019-07-02 14:00:00,82.81,82.93,82.75,82.93,19334.0,72.3091,72.4139,72.2567,72.4139,19334.0
2019-07-02 14:10:00,82.93,82.97,82.91,82.92,36625.0,72.4139,72.4488,72.3964,72.4051,36625.0
2019-07-02 14:20:00,82.92,83.02,82.87,82.94,21821.0,72.4051,72.4924,72.3615,72.4226,21821.0
2019-07-02 14:30:00,82.93,83.01,82.89,82.92,36380.0,72.4139,72.4837,72.3789,72.4051,36380.0
2019-07-02 14:40:00,82.92,82.92,82.76,82.77,33788.0,72.4051,72.4051,72.2654,72.2741,33788.0
2019-07-02 14:50:00,82.78,82.78,82.46,82.53,32219.0,72.2829,72.2829,72.0035,72.0646,32219.0
2019-07-02 15:00:00,82.53,82.64,82.49,82.6,42729.0,72.0646,72.1606,72.0296,72.1257,42729.0
2019-07-02 15:10:00,82.61,82.71,82.45,82.52,64958.0,72.1344,72.2218,71.9947,72.0558,64958.0
2019-07-02 15:20:00,82.54,82.59,82.45,82.45,48123.0,72.0733,72.117,71.9947,71.9947,48123.0
2019-07-02 15:30:00,82.45,82.56,82.42,82.52,44573.0,71.9947,72.0908,71.9685,72.0558,44573.0
2019-07-02 15:40:00,82.53,82.55,82.33,82.4,75275.0,72.0646,72.082,71.8899,71.9511,75275.0
2019-07-02 15:50:00,82.41,82.71,82.38,82.67,251884.0,71.9598,72.2218,71.9336,72.1868,251884.0
2019-07-03 09:30:00,82.87,83.46,82.76,83.19,55786.0,72.448,72.9638,72.3518,72.7277,55786.0
2019-07-03 09:40:00,83.28,83.92,83.27,83.8,91566.0,72.8064,73.3659,72.7977,73.261,91566.0
2019-07-03 09:50:00,83.78,83.78,83.21,83.44,52560.0,73.2435,73.2435,72.7452,72.9463,52560.0
2019-07-03 10:00:00,83.43,83.46,83.21,83.3,32226.0,72.9375,72.9638,72.7452,72.8239,32226.0
2019-07-03 10:10:00,83.34,83.42,83.08,83.17,44576.0,72.8589,72.9288,72.6316,72.7102,44576.0
2019-07-03 10:20:00,83.19,83.26,83.03,83.04,32945.0,72.7277,72.7889,72.5878,72.5966,32945.0
2019-07-03 10:30:00,83.07,83.34,83.07,83.3,35478.0,72.6228,72.8589,72.6228,72.8239,35478.0
2019-07-03 10:40:00,83.27,83.41,83.13,83.3,32858.0,72.7977,72.9201,72.6753,72.8239,32858.0
2019-07-03 10:50:00,83.31,83.45,83.23,83.38,31182.0,72.8326,72.955,72.7627,72.8938,31182.0
2019-07-03 11:00:00,83.38,83.49,83.36,83.41,38418.0,72.8938,72.99,72.8763,72.9201,38418.0
2019-07-03 11:10:00,83.4,83.41,83.21,83.37,78123.0,72.9113,72.9201,72.7452,72.8851,78123.0
2019-07-03 11:20:00,83.37,83.51,83.3,83.5,49688.0,72.8851,73.0075,72.8239,72.9987,49688.0
2019-07-03 11:30:00,83.51,83.68,83.46,83.67,39164.0,73.0075,73.1561,72.9638,73.1474,39164.0
2019-07-03 11:40:00,83.67,83.7,83.58,83.6,30944.0,73.1474,73.1736,73.0687,73.0862,30944.0
2019-07-03 11:50:00,83.59,83.72,83.53,83.68,26760.0,73.0774,73.1911,73.025,73.1561,26760.0
2019-07-03 12:00:00,83.68,83.74,83.54,83.59,25761.0,73.1561,73.2086,73.0337,73.0774,25761.0
2019-07-03 12:10:00,83.6,83.7,83.58,83.58,34263.0,73.0862,73.1736,73.0687,73.0687,34263.0
2019-07-03 12:20:00,83.57,83.58,83.46,83.56,20628.0,73.0599,73.0687,72.9638,73.0512,20628.0
2019-07-03 12:30:00,83.58,83.6,83.43,83.47,28373.0,73.0687,73.0862,72.9375,72.9725,28373.0
2019-07-03 12:40:00,83.46,83.52,83.37,83.52,39681.0,72.9638,73.0162,72.8851,73.0162,39681.0
2019-07-03 12:50:00,83.52,83.7,83.5,83.68,141373.0,73.0162,73.1736,72.9987,73.1561,141373.0
2019-07-05 09:30:00,83.63,83.94,83.38,83.38,45729.0,73.1124,73.3834,72.8938,72.8938,45729.0
2019-07-05 09:40:00,83.41,83.49,83.27,83.34,24453.0,72.9201,72.99,72.7977,72.8589,24453.0
2019-07-05 09:50:00,83.34,83.62,83.3,83.45,37091.0,72.8589,73.1036,72.8239,72.955,37091.0
2019-07-05 10:00:00,83.45,83.63,83.41,83.63,36072.0,72.955,73.1124,72.9201,73.1124,36072.0
2019-07-05 10:10:00,83.62,83.74,83.57,83.73,69274.0,73.1036,73.2086,73.0599,73.1998,69274.0
2019-07-05 10:20:00,83.72,83.8,83.63,83.63,83878.0,73.1911,73.261,73.1124,73.1124,83878.0
2019-07-05 10:30:00,83.64,83.85,83.64,83.84,23827.0,73.1211,73.3047,73.1211,73.296,23827.0
2019-07-05 10:40:00,83.84,83.85,83.68,83.81,31458.0,73.296,73.3047,73.1561,73.2697,31458.0
2019-07-05 10:50:00,83.82,83.95,83.82,83.93,22905.0,73.2785,73.3921,73.2785,73.3747,22905.0
2019-07-05 11:00:00,83.93,83.97,83.81,83.92,32441.0,73.3747,73.4096,73.2697,73.3659,32441.0
2019-07-05 11:10:00,83.95,84.12,83.88,84.08,64886.0,73.3921,73.5408,73.3309,73.5058,64886.0
2019-07-05 11:20:00,84.08,84.09,83.86,83.86,30006.0,73.5058,73.5145,73.3135,73.3135,30006.0
2019-07-05 11:30:00,83.83,83.87,83.69,83.77,15314.0,73.2872,73.3222,73.1648,73.2348,15314.0
2019-07-05 11:40:00,83.76,83.81,83.61,83.75,22116.0,73.226,73.2697,73.0949,73.2173,22116.0
2019-07-05 11:50:00,83.77,83.8,83.73,83.79,12540.0,73.2348,73.261,73.1998,73.2523,12540.0
2019-07-05 12:00:00,83.79,83.83,83.72,83.76,16332.0,73.2523,73.2872,73.1911,73.226,16332.0
2019-07-05 12:10:00,83.76,83.91,83.73,83.91,11892.0,73.226,73.3572,73.1998,73.3572,11892.0
2019-07-05 12:20:00,83.91,83.92,83.81,83.84,13127.0,73.3572,73.3659,73.2697,73.296,13127.0
2019-07-05 12:30:00,83.85,84.06,83.83,84.06,21380.0,73.3047,73.4883,73.2872,73.4883,21380.0
2019-07-05 12:40:00,84.04,84.15,84.04,84.15,31452.0,73.4708,73.567,73.4708,73.567,31452.0
2019-07-05 12:50:00,84.16,84.19,84.13,84.16,41761.0,73.5757,73.602,73.5495,73.5757,41761.0
2019-07-05 13:00:00,84.17,84.2,83.89,84.01,28938.0,73.5845,73.6107,73.3397,73.4446,28938.0
2019-07-05 13:10:00,84.02,84.04,83.94,84.0,12149.0,73.4533,73.4708,73.3834,73.4359,12149.0
2019-07-05 13:20:00,83.98,84.09,83.97,84.02,14544.0,73.4184,73.5145,73.4096,73.4533,14544.0
2019-07-05 13:30:00,84.02,84.07,83.97,84.06,20902.0,73.4533,73.4971,73.4096,73.4883,20902.0
2019-07-05 13:40:00,84.06,84.06,83.93,83.95,10584.0,73.4883,73.4883,73.3747,73.3921,10584.0
2019-07-05 13:50:00,83.96,84.01,83.85,83.91,19046.0,73.4009,73.4446,73.3047,73.3572,19046.0
2019-07-05 14:00:00,83.91,83.95,83.88,83.94,30543.0,73.3572,73.3921,73.3309,73.3834,30543.0
2019-07-05 14:10:00,83.95,83.96,83.88,83.94,26680.0,73.3921,73.4009,73.3309,73.3834,26680.0
2019-07-05 14:20:00,83.95,83.97,83.89,83.97,12438.0,73.3921,73.4096,73.3397,73.4096,12438.0
2019-07-05 14:30:00,83.97,84.15,83.97,84.13,23351.0,73.4096,73.567,73.4096,73.5495,23351.0
2019-07-05 14:40:00,84.12,84.12,84.03,84.06,11379.0,73.5408,73.5408,73.4621,73.4883,11379.0
2019-07-05 14:50:00,84.06,84.13,84.04,84.11,20205.0,73.4883,73.5495,73.4708,73.532,20205.0
2019-07-05 15:00:00,84.11,84.13,84.02,84.05,31162.0,73.532,73.5495,73.4533,73.4796,31162.0
2019-07-05 15:10:00,84.05,84.06,83.93,84.01,23010.0,73.4796,73.4883,73.3747,73.4446,23010.0
2019-07-05 15:20:00,84.0,84.07,83.97,84.05,25724.0,73.4359,73.4971,73.4096,73.4796,25724.0
2019-07-05 15:30:00,84.05,84.07,83.82,83.84,41139.0,73.4796,73.4971,73.2785,73.296,41139.0
2019-07-05 15:40:00,83.83,83.93,83.83,83.89,43722.0,73.2872,73.3747,73.2872,73.3397,43722.0
2019-07-05 15:50:00,83.88,84.01,83.8,83.99,188315.0,73.3309,73.4446,73.261,73.4271,188315.0
2019-07-08 09:30:00,83.84,84.15,83.5,84.09,51086.0,73.296,73.567,72.9987,73.5145,51086.0
2019-07-08 09:40:00,84.1,84.12,83.59,83.86,59568.0,73.5233,73.5408,73.0774,73.3135,59568.0
2019-07-08 09:50:00,83.84,84.14,83.84,83.94,37796.0,73.296,73.5582,73.296,73.3834,37796.0
2019-07-08 10:00:00,83.94,83.95,83.55,83.67,37611.0,73.3834,73.3921,73.0424,73.1474,37611.0
2019-07-08 10:10:00,83.68,83.79,83.57,83.77,25486.0,73.1561,73.2523,73.0599,73.2348,25486.0
2019-07-08 10:20:00,83.77,83.81,83.7,83.74,20057.0,73.2348,73.2697,73.1736,73.2086,20057.0
2019-07-08 10:30:00,83.75,83.9,83.74,83.9,17872.0,73.2173,73.3484,73.2086,73.3484,17872.0
2019-07-08 10:40:00,83.9,83.94,83.79,83.92,20657.0,73.3484,73.3834,73.2523,73.3659,20657.0
2019-07-08 10:50:00,83.92,84.05,83.89,84.05,25626.0,73.3659,73.4796,73.3397,73.4796,25626.0
2019-07-08 11:00:00,84.06,84.13,83.93,83.97,31673.0,73.4883,73.5495,73.3747,73.4096,31673.0
2019-07-08 11:10:00,83.96,84.05,83.88,83.94,56069.0,73.4009,73.4796,73.3309,73.3834,56069.0
2019-07-08 11:20:00,83.95,84.0,83.82,83.88,17340.0,73.3921,73.4359,73.2785,73.3309,17340.0
2019-07-08 11:30:00,83.88,83.96,83.84,83.93,60783.0,73.3309,73.4009,73.296,73.3747,60783.0
2019-07-08 11:40:00,83.92,83.93,83.81,83.92,24880.0,73.3659,73.3747,73.2697,73.3659,24880.0
2019-07-08 11:50:00,83.93,84.0,83.9,83.9,14278.0,73.3747,73.4359,73.3484,73.3484,14278.0
2019-07-08 12:00:00,83.9,83.93,83.73,83.75,21140.0,73.3484,73.3747,73.1998,73.2173,21140.0
2019-07-08 12:10:00,83.75,83.77,83.68,83.77,11127.0,73.2173,73.2348,73.1561,73.2348,11127.0
2019-07-08 12:20:00,83.77,83.78,83.58,83.62,18601.0,73.2348,73.2435,73.0687,73.1036,18601.0
2019-07-08 12:30:00,83.61,83.71,83.6,83.65,26041.0,73.0949,73.1823,73.0862,73.1299,26041.0
2019-07-08 12:40:00,83.65,83.65,83.5,83.51,15057.0,73.1299,73.1299,72.9987,73.0075,15057.0
2019-07-08 12:50:00,83.52,83.57,83.49,83.55,14482.0,73.0162,73.0599,72.99,73.0424,14482.0
2019-07-08 13:00:00,83.57,83.68,83.55,83.67,13300.0,73.0599,73.1561,73.0424,73.1474,13300.0
2019-07-08 13:10:00,83.66,83.66,83.59,83.59,18005.0,73.1386,73.1386,73.0774,73.0774,18005.0
2019-07-08 13:20:00,83.58,83.65,83.56,83.58,15666.0,73.0687,73.1299,73.0512,73.0687,15666.0
2019-07-08 13:30:00,83.6,83.65,83.56,83.65,11810.0,73.0862,73.1299,73.0512,73.1299,11810.0
2019-07-08 13:40:00,83.65,83.65,83.56,83.63,22701.0,73.1299,73.1299,73.0512,73.1124,22701.0
2019-07-08 13:50:00,83.62,83.65,83.54,83.55,15608.0,73.1036,73.1299,73.0337,73.0424,15608.0
2019-07-08 14:00:00,83.55,83.6,83.47,83.59,18442.0,73.0424,73.0862,72.9725,73.0774,18442.0
2019-07-08 14:10:00,83.59,83.62,83.51,83.54,19943.0,73.0774,73.1036,73.0075,73.0337,19943.0
2019-07-08 14:20:00,83.54,83.6,83.47,83.59,17577.0,73.0337,73.0862,72.9725,73.0774,17577.0
2019-07-08 14:30:00,83.61,83.65,83.51,83.56,23646.0,73.0949,73.1299,73.0075,73.0512,23646.0
2019-07-08 14:40:00,83.57,83.64,83.53,83.63,26304.0,73.0599,73.1211,73.025,73.1124,26304.0
2019-07-08 14:50:00,83.64,83.65,83.51,83.54,16809.0,73.1211,73.1299,73.0075,73.0337,16809.0
2019-07-08 15:00:00,83.54,83.57,83.46,83.56,24866.0,73.0337,73.0599,72.9638,73.0512,24866.0
2019-07-08 15:10:00,83.57,83.72,83.54,83.6,61218.0,73.0599,73.1911,73.0337,73.0862,61218.0
2019-07-08 15:20:00,83.59,83.63,83.54,83.6,28375.0,73.0774,73.1124,73.0337,73.0862,28375.0
2019-07-08 15:30:00,83.6,83.72,83.59,83.68,70729.0,73.0862,73.1911,73.0774,73.1561,70729.0
2019-07-08 15:40:00,83.68,83.69,83.56,83.62,71720.0,73.1561,73.1648,73.0512,73.1036,71720.0
2019-07-08 15:50:00,83.63,83.63,83.5,83.62,186671.0,73.1124,73.1124,72.9987,73.1036,186671.0
2019-07-09 09:30:00,83.33,83.91,83.27,83.31,101015.0,72.8501,73.3572,72.7977,72.8326,101015.0
2019-07-09 09:40:00,83.3,83.56,83.27,83.41,19882.0,72.8239,73.0512,72.7977,72.9201,19882.0
2019-07-09 09:50:00,83.44,83.46,83.24,83.31,22873.0,72.9463,72.9638,72.7714,72.8326,22873.0
2019-07-09 10:00:00,83.32,83.36,83.09,83.19,34446.0,72.8414,72.8763,72.6403,72.7277,34446.0
2019-07-09 10:10:00,83.18,83.24,83.02,83.2,24016.0,72.719,72.7714,72.5791,72.7365,24016.0
2019-07-09 10:20:00,83.19,83.26,83.16,83.26,18936.0,72.7277,72.7889,72.7015,72.7889,18936.0
2019-07-09 10:30:00,83.26,83.43,83.08,83.35,87855.0,72.7889,72.9375,72.6316,72.8676,87855.0
2019-07-09 10:40:00,83.36,83.37,83.23,83.32,45226.0,72.8763,72.8851,72.7627,72.8414,45226.0
2019-07-09 10:50:00,83.35,83.51,83.34,83.44,56262.0,72.8676,73.0075,72.8589,72.9463,56262.0
2019-07-09 11:00:00,83.42,83.52,83.36,83.46,24304.0,72.9288,73.0162,72.8763,72.9638,24304.0
2019-07-09 11:10:00,83.48,83.6,83.45,83.56,28734.0,72.9813,73.0862,72.955,73.0512,28734.0
2019-07-09 11:20:00,83.56,83.7,83.51,83.59,28616.0,73.0512,73.1736,73.0075,73.0774,28616.0
2019-07-09 11:30:00,83.55,83.61,83.5,83.54,20922.0,73.0424,73.0949,72.9987,73.0337,20922.0
2019-07-09 11:40:00,83.51,83.52,83.27,83.28,27453.0,73.0075,73.0162,72.7977,72.8064,27453.0
2019-07-09 11:50:00,83.3,83.46,83.28,83.38,30818.0,72.8239,72.9638,72.8064,72.8938,30818.0
2019-07-09 12:00:00,83.37,83.43,83.28,83.29,35090.0,72.8851,72.9375,72.8064,72.8151,35090.0
2019-07-09 12:10:00,83.28,83.32,83.12,83.15,21491.0,72.8064,72.8414,72.6665,72.6928,21491.0
2019-07-09 12:20:00,83.14,83.18,83.06,83.12,24505.0,72.684,72.719,72.6141,72.6665,24505.0
2019-07-09 12:30:00,83.1,83.14,83.03,83.09,13798.0,72.649,72.684,72.5878,72.6403,13798.0
2019-07-09 12:40:00,83.09,83.19,83.08,83.19,11467.0,72.6403,72.7277,72.6316,72.7277,11467.0
2019-07-09 12:50:00,83.21,83.22,83.1,83.13,7920.0,72.7452,72.7539,72.649,72.6753,7920.0
2019-07-09 13:00:00,83.15,83.24,83.14,83.17,9917.0,72.6928,72.7714,72.684,72.7102,9917.0
2019-07-09 13:10:00,83.17,83.22,83.07,83.08,11066.0,72.7102,72.7539,72.6228,72.6316,11066.0
2019-07-09 13:20:00,83.08,83.12,83.03,83.12,12582.0,72.6316,72.6665,72.5878,72.6665,12582.0
2019-07-09 13:30:00,83.11,83.18,83.02,83.04,29258.0,72.6578,72.719,72.5791,72.5966,29258.0
2019-07-09 13:40:00,83.04,83.05,82.92,83.05,45466.0,72.5966,72.6053,72.4917,72.6053,45466.0
2019-07-09 13:50:00,83.05,83.07,82.86,82.86,16100.0,72.6053,72.6228,72.4392,72.4392,16100.0
2019-07-09 14:00:00,82.87,82.94,82.86,82.91,18883.0,72.448,72.5092,72.4392,72.4829,18883.0
2019-07-09 14:10:00,82.92,83.11,82.89,83.09,26700.0,72.4917,72.6578,72.4655,72.6403,26700.0
2019-07-09 14:20:00,83.09,83.11,83.02,83.04,16778.0,72.6403,72.6578,72.5791,72.5966,16778.0
2019-07-09 14:30:00,83.05,83.06,82.93,82.97,21704.0,72.6053,72.6141,72.5004,72.5354,21704.0
2019-07-09 14:40:00,82.97,83.0,82.89,82.91,31106.0,72.5354,72.5616,72.4655,72.4829,31106.0
2019-07-09 14:50:00,82.91,82.95,82.89,82.91,22716.0,72.4829,72.5179,72.4655,72.4829,22716.0
2019-07-09 15:00:00,82.91,83.11,82.9,83.11,46604.0,72.4829,72.6578,72.4742,72.6578,46604.0
2019-07-09 15:10:00,83.11,83.11,82.96,82.97,26405.0,72.6578,72.6578,72.5266,72.5354,26405.0
2019-07-09 15:20:00,82.97,83.05,82.96,83.05,27291.0,72.5354,72.6053,72.5266,72.6053,27291.0
2019-07-09 15:30:00,83.05,83.16,83.01,83.13,35638.0,72.6053,72.7015,72.5704,72.6753,35638.0
2019-07-09 15:40:00,83.14,83.28,83.14,83.24,59900.0,72.684,72.8064,72.684,72.7714,59900.0
2019-07-09 15:50:00,83.24,83.5,83.24,83.48,171787.0,72.7714,72.9987,72.7714,72.9813,171787.0
2019-07-10 09:30:00,83.62,83.79,83.57,83.58,37204.0,73.1036,73.2523,73.0599,73.0687,37204.0
2019-07-10 09:40:00,83.58,83.77,83.58,83.64,21315.0,73.0687,73.2348,73.0687,73.1211,21315.0
2019-07-10 09:50:00,83.66,83.95,83.65,83.74,22918.0,73.1386,73.3921,73.1299,73.2086,22918.0
2019-07-10 10:00:00,83.74,84.09,83.72,83.99,18424.0,73.2086,73.5145,73.1911,73.4271,18424.0
2019-07-10 10:10:00,84.04,84.09,83.69,83.79,97630.0,73.4708,73.5145,73.1648,73.2523,97630.0
2019-07-10 10:20:00,83.79,83.93,83.7,83.71,35847.0,73.2523,73.3747,73.1736,73.1823,35847.0
2019-07-10 10:30:00,83.71,83.74,83.5,83.64,47930.0,73.1823,73.2086,72.9987,73.1211,47930.0
2019-07-10 10:40:00,83.65,83.67,83.54,83.55,34599.0,73.1299,73.1474,73.0337,73.0424,34599.0
2019-07-10 10:50:00,83.56,83.61,83.24,83.43,37935.0,73.0512,73.0949,72.7714,72.9375,37935.0
2019-07-10 11:00:00,83.44,83.44,83.14,83.15,37719.0,72.9463,72.9463,72.684,72.6928,37719.0
2019-07-10 11:10:00,83.15,83.31,83.15,83.23,13494.0,72.6928,72.8326,72.6928,72.7627,13494.0
2019-07-10 11:20:00,83.22,83.33,83.17,83.3,9092.0,72.7539,72.8501,72.7102,72.8239,9092.0
2019-07-10 11:30:00,83.31,83.34,83.14,83.14,28310.0,72.8326,72.8589,72.684,72.684,28310.0
2019-07-10 11:40:00,83.16,83.32,83.08,83.27,26209.0,72.7015,72.8414,72.6316,72.7977,26209.0
2019-07-10 11:50:00,83.3,83.34,83.24,83.24,10486.0,72.8239,72.8589,72.7714,72.7714,10486.0
2019-07-10 12:00:00,83.25,83.27,83.1,83.2,17544.0,72.7802,72.7977,72.649,72.7365,17544.0
2019-07-10 12:10:00,83.21,83.21,83.13,83.16,9625.0,72.7452,72.7452,72.6753,72.7015,9625.0
2019-07-10 12:20:00,83.15,83.16,83.06,83.11,10675.0,72.6928,72.7015,72.6141,72.6578,10675.0
2019-07-10 12:30:00,83.09,83.17,83.03,83.04,24112.0,72.6403,72.7102,72.5878,72.5966,24112.0
2019-07-10 12:40:00,83.04,83.07,82.95,83.04,27152.0,72.5966,72.6228,72.5179,72.5966,27152.0
2019-07-10 12:50:00,83.04,83.04,82.91,83.01,12506.0,72.5966,72.5966,72.4829,72.5704,12506.0
2019-07-10 13:00:00,83.03,83.19,83.02,83.07,22948.0,72.5878,72.7277,72.5791,72.6228,22948.0
2019-07-10 13:10:00,83.06,83.17,83.0,83.07,20009.0,72.6141,72.7102,72.5616,72.6228,20009.0
2019-07-10 13:20:00,83.06,83.12,83.04,83.06,13451.0,72.6141,72.6665,72.5966,72.6141,13451.0
2019-07-10 13:30:00,83.06,83.09,83.03,83.04,16256.0,72.6141,72.6403,72.5878,72.5966,16256.0
2019-07-10 13:40:00,83.04,83.17,83.04,83.11,20911.0,72.5966,72.7102,72.5966,72.6578,20911.0
2019-07-10 13:50:00,83.12,83.15,83.08,83.11,18809.0,72.6665,72.6928,72.6316,72.6578,18809.0
2019-07-10 14:00:00,83.12,83.15,82.99,83.02,24018.0,72.6665,72.6928,72.5529,72.5791,24018.0
2019-07-10 14:10:00,83.03,83.12,82.97,83.06,54352.0,72.5878,72.6665,72.5354,72.6141,54352.0
2019-07-10 14:20:00,83.07,83.1,82.88,82.89,38552.0,72.6228,72.649,72.4567,72.4655,38552.0
2019-07-10 14:30:00,82.89,83.06,82.88,82.96,20172.0,72.4655,72.6141,72.4567,72.5266,20172.0
2019-07-10 14:40:00,82.95,82.99,82.8,82.99,33835.0,72.5179,72.5529,72.3868,72.5529,33835.0
2019-07-10 14:50:00,82.98,83.01,82.87,82.99,38806.0,72.5441,72.5704,72.448,72.5529,38806.0
2019-07-10 15:00:00,82.98,83.03,82.8,83.0,47606.0,72.5441,72.5878,72.3868,72.5616,47606.0
2019-07-10 15:10:00,83.01,83.11,83.01,83.07,49355.0,72.5704,72.6578,72.5704,72.6228,49355.0
2019-07-10 15:20:00,83.06,83.09,82.99,83.04,70910.0,72.6141,72.6403,72.5529,72.5966,70910.0
2019-07-10 15:30:00,83.03,83.18,82.97,83.17,34782.0,72.5878,72.719,72.5354,72.7102,34782.0
2019-07-10 15:40:00,83.19,83.31,83.12,83.29,56330.0,72.7277,72.8326,72.6665,72.8151,56330.0
2019-07-10 15:50:00,83.29,83.43,83.28,83.42,186536.0,72.8151,72.9375,72.8064,72.9288,186536.0
2019-07-11 09:30:00,83.42,83.5,82.71,82.75,45777.0,72.9288,72.9987,72.3081,72.3431,45777.0
2019-07-11 09:40:00,82.71,83.08,82.65,83.07,23943.0,72.3081,72.6316,72.2556,72.6228,23943.0
2019-07-11 09:50:00,83.08,83.13,82.85,82.95,13371.0,72.6316,72.6753,72.4305,72.5179,13371.0
2019-07-11 10:00:00,82.95,82.98,82.8,82.83,14122.0,72.5179,72.5441,72.3868,72.413,14122.0
2019-07-11 10:10:00,82.83,83.02,82.81,83.02,20298.0,72.413,72.5791,72.3955,72.5791,20298.0
2019-07-11 10:20:00,83.0,83.07,82.91,83.03,21608.0,72.5616,72.6228,72.4829,72.5878,21608.0
2019-07-11 10:30:00,83.01,83.01,82.92,82.95,19299.0,72.5704,72.5704,72.4917,72.5179,19299.0
2019-07-11 10:40:00,82.96,83.08,82.91,83.07,30641.0,72.5266,72.6316,72.4829,72.6228,30641.0
2019-07-11 10:50:00,83.05,83.09,82.92,83.02,12917.0,72.6053,72.6403,72.4917,72.5791,12917.0
2019-07-11 11:00:00,83.02,83.09,82.97,83.04,18411.0,72.5791,72.6403,72.5354,72.5966,18411.0
2019-07-11 11:10:00,83.02,83.17,83.02,83.15,14445.0,72.5791,72.7102,72.5791,72.6928,14445.0
2019-07-11 11:20:00,83.15,83.22,83.14,83.17,17712.0,72.6928,72.7539,72.684,72.7102,17712.0
2019-07-11 11:30:00,83.18,83.25,83.16,83.21,13034.0,72.719,72.7802,72.7015,72.7452,13034.0
2019-07-11 11:40:00,83.22,83.3,83.2,83.28,20430.0,72.7539,72.8239,72.7365,72.8064,20430.0
2019-07-11 11:50:00,83.27,83.29,83.19,83.27,32976.0,72.7977,72.8151,72.7277,72.7977,32976.0
2019-07-11 12:00:00,83.28,83.3,83.16,83.22,44585.0,72.8064,72.8239,72.7015,72.7539,44585.0
2019-07-11 12:10:00,83.22,83.29,83.13,83.27,9644.0,72.7539,72.8151,72.6753,72.7977,9644.0
2019-07-11 12:20:00,83.29,83.36,83.28,83.31,21439.0,72.8151,72.8763,72.8064,72.8326,21439.0
2019-07-11 12:30:00,83.31,83.31,83.16,83.18,33792.0,72.8326,72.8326,72.7015,72.719,33792.0
2019-07-11 12:40:00,83.18,83.28,83.18,83.26,10815.0,72.719,72.8064,72.719,72.7889,10815.0
2019-07-11 12:50:00,83.25,83.28,83.21,83.22,11313.0,72.7802,72.8064,72.7452,72.7539,11313.0
2019-07-11 13:00:00,83.21,83.23,83.13,83.16,14962.0,72.7452,72.7627,72.6753,72.7015,14962.0
2019-07-11 13:10:00,83.16,83.24,83.15,83.24,9896.0,72.7015,72.7714,72.6928,72.7714,9896.0
2019-07-11 13:20:00,83.24,83.29,83.14,83.17,14676.0,72.7714,72.8151,72.684,72.7102,14676.0
2019-07-11 13:30:00,83.17,83.18,83.06,83.13,20557.0,72.7102,72.719,72.6141,72.6753,20557.0
2019-07-11 13:40:00,83.14,83.16,83.02,83.1,12854.0,72.684,72.7015,72.5791,72.649,12854.0
2019-07-11 13:50:00,83.11,83.15,83.04,83.11,12176.0,72.6578,72.6928,72.5966,72.6578,12176.0
2019-07-11 14:00:00,83.13,83.18,83.1,83.12,13617.0,72.6753,72.719,72.649,72.6665,13617.0
2019-07-11 14:10:00,83.13,83.13,83.05,83.06,19783.0,72.6753,72.6753,72.6053,72.6141,19783.0
2019-07-11 14:20:00,83.07,83.22,83.03,83.2,23261.0,72.6228,72.7539,72.5878,72.7365,23261.0
2019-07-11 14:30:00,83.21,83.33,83.19,83.31,12373.0,72.7452,72.8501,72.7277,72.8326,12373.0
2019-07-11 14:40:00,83.3,83.41,83.28,83.38,12060.0,72.8239,72.9201,72.8064,72.8938,12060.0
2019-07-11 14:50:00,83.38,83.38,83.28,83.37,18307.0,72.8938,72.8938,72.8064,72.8851,18307.0
2019-07-11 15:00:00,83.37,83.47,83.34,83.47,14086.0,72.8851,72.9725,72.8589,72.9725,14086.0
2019-07-11 15:10:00,83.47,83.5,83.36,83.5,24895.0,72.9725,72.9987,72.8763,72.9987,24895.0
2019-07-11 15:20:00,83.5,83.59,83.46,83.56,30549.0,72.9987,73.0774,72.9638,73.0512,30549.0
2019-07-11 15:30:00,83.56,83.68,83.56,83.64,46826.0,73.0512,73.1561,73.0512,73.1211,46826.0
2019-07-11 15:40:00,83.64,83.83,83.63,83.77,93279.0,73.1211,73.2872,73.1124,73.2348,93279.0
2019-07-11 15:50:00,83.78,83.86,83.66,83.75,164058.0,73.2435,73.3135,73.1386,73.2173,164058.0
2019-07-12 09:30:00,84.11,84.14,83.78,84.0,25962.0,73.532,73.5582,73.2435,73.4359,25962.0
2019-07-12 09:40:00,84.03,84.04,83.83,83.86,15296.0,73.4621,73.4708,73.2872,73.3135,15296.0
2019-07-12 09:50:00,83.83,83.85,83.56,83.56,21683.0,73.2872,73.3047,73.0512,73.0512,21683.0
2019-07-12 10:00:00,83.59,83.59,83.36,83.42,11578.0,73.0774,73.0774,72.8763,72.9288,11578.0
2019-07-12 10:10:00,83.37,83.44,83.31,83.4,9100.0,72.8851,72.9463,72.8326,72.9113,9100.0
2019-07-12 10:20:00,83.39,83.47,83.34,83.46,13359.0,72.9026,72.9725,72.8589,72.9638,13359.0
2019-07-12 10:30:00,83.51,83.51,83.27,83.33,6840.0,73.0075,73.0075,72.7977,72.8501,6840.0
2019-07-12 10:40:00,83.3,83.47,83.3,83.44,18814.0,72.8239,72.9725,72.8239,72.9463,18814.0
2019-07-12 10:50:00,83.38,83.46,83.33,83.4,7921.0,72.8938,72.9638,72.8501,72.9113,7921.0
2019-07-12 11:00:00,83.41,83.72,83.38,83.56,22332.0,72.9201,73.1911,72.8938,73.0512,22332.0
2019-07-12 11:10:00,83.56,83.58,83.44,83.44,15469.0,73.0512,73.0687,72.9463,72.9463,15469.0
2019-07-12 11:20:00,83.41,83.56,83.41,83.52,14649.0,72.9201,73.0512,72.9201,73.0162,14649.0
2019-07-12 11:30:00,83.54,83.64,83.52,83.62,8694.0,73.0337,73.1211,73.0162,73.1036,8694.0
2019-07-12 11:40:00,83.64,83.85,83.64,83.8,21226.0,73.1211,73.3047,73.1211,73.261,21226.0
2019-07-12 11:50:00,83.82,83.91,83.79,83.9,11535.0,73.2785,73.3572,73.2523,73.3484,11535.0
2019-07-12 12:00:00,83.88,83.94,83.85,83.92,8922.0,73.3309,73.3834,73.3047,73.3659,8922.0
2019-07-12 12:10:00,83.92,83.94,83.79,83.83,12195.0,73.3659,73.3834,73.2523,73.2872,12195.0
2019-07-12 12:20:00,83.84,83.86,83.75,83.77,23144.0,73.296,73.3135,73.2173,73.2348,23144.0
2019-07-12 12:30:00,83.76,83.84,83.73,83.82,25554.0,73.226,73.296,73.1998,73.2785,25554.0
2019-07-12 12:40:00,83.8,83.8,83.73,83.78,12482.0,73.261,73.261,73.1998,73.2435,12482.0
2019-07-12 12:50:00,83.77,83.8,83.69,83.8,11356.0,73.2348,73.261,73.1648,73.261,11356.0
2019-07-12 13:00:00,83.8,83.8,83.67,83.71,13714.0,73.261,73.261,73.1474,73.1823,13714.0
2019-07-12 13:10:00,83.71,83.74,83.64,83.64,25083.0,73.1823,73.2086,73.1211,73.1211,25083.0
2019-07-12 13:20:00,83.64,83.66,83.55,83.55,12640.0,73.1211,73.1386,73.0424,73.0424,12640.0
2019-07-12 13:30:00,83.56,83.68,83.55,83.65,21053.0,73.0512,73.1561,73.0424,73.1299,21053.0
2019-07-12 13:40:00,83.66,83.77,83.62,83.75,24308.0,73.1386,73.2348,73.1036,73.2173,24308.0
2019-07-12 13:50:00,83.75,83.76,83.67,83.7,14201.0,73.2173,73.226,73.1474,73.1736,14201.0
2019-07-12 14:00:00,83.69,83.71,83.68,83.71,25439.0,73.1648,73.1823,73.1561,73.1823,25439.0
2019-07-12 14:10:00,83.7,83.91,83.7,83.84,19413.0,73.1736,73.3572,73.1736,73.296,19413.0
2019-07-12 14:20:00,83.84,83.9,83.84,83.86,11014.0,73.296,73.3484,73.296,73.3135,11014.0
2019-07-12 14:30:00,83.86,84.01,83.86,84.01,13322.0,73.3135,73.4446,73.3135,73.4446,13322.0
2019-07-12 14:40:00,84.01,84.2,83.99,84.2,53851.0,73.4446,73.6107,73.4271,73.6107,53851.0
2019-07-12 14:50:00,84.2,84.21,84.03,84.08,22855.0,73.6107,73.6194,73.4621,73.5058,22855.0
2019-07-12 15:00:00,84.07,84.15,84.06,84.12,22302.0,73.4971,73.567,73.4883,73.5408,22302.0
2019-07-12 15:10:00,84.12,84.23,84.1,84.15,36409.0,73.5408,73.6369,73.5233,73.567,36409.0
2019-07-12 15:20:00,84.16,84.21,84.1,84.12,21323.0,73.5757,73.6194,73.5233,73.5408,21323.0
2019-07-12 15:30:00,84.12,84.25,84.11,84.2,33430.0,73.5408,73.6544,73.532,73.6107,33430.0
2019-07-12 15:40:00,84.21,84.24,84.15,84.2,57193.0,73.6194,73.6457,73.567,73.6107,57193.0
2019-07-12 15:50:00,84.2,84.41,84.17,84.39,178525.0,73.6107,73.7943,73.5845,73.7768,178525.0
2019-07-15 09:30:00,84.49,84.67,84.02,84.13,36399.0,73.8642,74.0216,73.4533,73.5495,36399.0
2019-07-15 09:40:00,84.14,84.64,84.11,84.64,29156.0,73.5582,73.9954,73.532,73.9954,29156.0
2019-07-15 09:50:00,84.67,84.96,84.66,84.8,28189.0,74.0216,74.2751,74.0128,74.1352,28189.0
2019-07-15 10:00:00,84.8,84.8,84.55,84.75,39551.0,74.1352,74.1352,73.9167,74.0915,39551.0
2019-07-15 10:10:00,84.73,84.73,84.58,84.7,21196.0,74.074,74.074,73.9429,74.0478,21196.0
2019-07-15 10:20:00,84.69,84.73,84.58,84.65,42139.0,74.0391,74.074,73.9429,74.0041,42139.0
2019-07-15 10:30:00,84.65,84.7,84.48,84.55,78139.0,74.0041,74.0478,73.8555,73.9167,78139.0
2019-07-15 10:40:00,84.55,84.56,84.46,84.53,32473.0,73.9167,73.9254,73.838,73.8992,32473.0
2019-07-15 10:50:00,84.53,84.56,84.4,84.41,46448.0,73.8992,73.9254,73.7855,73.7943,46448.0
2019-07-15 11:00:00,84.4,84.52,84.37,84.52,71744.0,73.7855,73.8905,73.7593,73.8905,71744.0
2019-07-15 11:10:00,84.52,84.59,84.36,84.37,32560.0,73.8905,73.9517,73.7506,73.7593,32560.0
2019-07-15 11:20:00,84.37,84.37,84.25,84.28,21612.0,73.7593,73.7593,73.6544,73.6806,21612.0
2019-07-15 11:30:00,84.28,84.34,84.16,84.22,49399.0,73.6806,73.7331,73.5757,73.6282,49399.0
2019-07-15 11:40:00,84.22,84.22,84.06,84.1,23672.0,73.6282,73.6282,73.4883,73.5233,23672.0
2019-07-15 11:50:00,84.09,84.2,84.08,84.16,16498.0,73.5145,73.6107,73.5058,73.5757,16498.0
2019-07-15 12:00:00,84.17,84.34,84.16,84.34,26523.0,73.5845,73.7331,73.5757,73.7331,26523.0
2019-07-15 12:10:00,84.35,84.35,84.15,84.16,26149.0,73.7418,73.7418,73.567,73.5757,26149.0
2019-07-15 12:20:00,84.15,84.23,84.11,84.18,25529.0,73.567,73.6369,73.532,73.5932,25529.0
2019-07-15 12:30:00,84.18,84.32,84.17,84.28,31466.0,73.5932,73.7156,73.5845,73.6806,31466.0
2019-07-15 12:40:00,84.28,84.31,84.21,84.25,26633.0,73.6806,73.7069,73.6194,73.6544,26633.0
2019-07-15 12:50:00,84.25,84.28,84.15,84.19,28086.0,73.6544,73.6806,73.567,73.602,28086.0
2019-07-15 13:00:00,84.19,84.25,84.05,84.06,27677.0,73.602,73.6544,73.4796,73.4883,27677.0
2019-07-15 13:10:00,84.06,84.1,83.95,84.01,22540.0,73.4883,73.5233,73.3921,73.4446,22540.0
2019-07-15 13:20:00,84.01,84.03,83.91,83.91,14165.0,73.4446,73.4621,73.3572,73.3572,14165.0
2019-07-15 13:30:00,83.93,84.19,83.93,84.16,13953.0,73.3747,73.602,73.3747,73.5757,13953.0
2019-07-15 13:40:00,84.17,84.19,84.13,84.19,14476.0,73.5845,73.602,73.5495,73.602,14476.0
2019-07-15 13:50:00,84.2,84.27,84.14,84.14,25323.0,73.6107,73.6719,73.5582,73.5582,25323.0
2019-07-15 14:00:00,84.14,84.29,84.13,84.28,17048.0,73.5582,73.6894,73.5495,73.6806,17048.0
2019-07-15 14:10:00,84.28,84.31,84.21,84.3,18190.0,73.6806,73.7069,73.6194,73.6981,18190.0
2019-07-15 14:20:00,84.3,84.35,84.2,84.21,23492.0,73.6981,73.7418,73.6107,73.6194,23492.0
2019-07-15 14:30:00,84.21,84.28,84.17,84.19,27523.0,73.6194,73.6806,73.5845,73.602,27523.0
2019-07-15 14:40:00,84.2,84.2,84.08,84.08,40847.0,73.6107,73.6107,73.5058,73.5058,40847.0
2019-07-15 14:50:00,84.08,84.08,83.94,83.97,56580.0,73.5058,73.5058,73.3834,73.4096,56580.0
2019-07-15 15:00:00,83.98,84.13,83.96,84.03,32183.0,73.4184,73.5495,73.4009,73.4621,32183.0
2019-07-15 15:10:00,84.02,84.02,83.85,83.87,44168.0,73.4533,73.4533,73.3047,73.3222,44168.0
2019-07-15 15:20:00,83.86,84.0,83.82,83.93,64816.0,73.3135,73.4359,73.2785,73.3747,64816.0
2019-07-15 15:30:00,83.92,84.0,83.8,83.88,68102.0,73.3659,73.4359,73.261,73.3309,68102.0
2019-07-15 15:40:00,83.89,83.96,83.88,83.93,73440.0,73.3397,73.4009,73.3309,73.3747,73440.0
2019-07-15 15:50:00,83.94,84.01,83.79,83.96,216128.0,73.3834,73.4446,73.2523,73.4009,216128.0
2019-07-16 09:30:00,84.22,84.4,83.96,84.38,41044.0,73.6282,73.7855,73.4009,73.7681,41044.0
2019-07-16 09:40:00,84.34,84.38,84.07,84.09,24140.0,73.7331,73.7681,73.4971,73.5145,24140.0
2019-07-16 09:50:00,84.09,84.21,84.0,84.07,28438.0,73.5145,73.6194,73.4359,73.4971,28438.0
2019-07-16 10:00:00,84.05,84.18,83.94,83.94,27130.0,73.4796,73.5932,73.3834,73.3834,27130.0
2019-07-16 10:10:00,83.92,83.95,83.8,83.81,64362.0,73.3659,73.3921,73.261,73.2697,64362.0
2019-07-16 10:20:00,83.82,84.14,83.79,84.07,42370.0,73.2785,73.5582,73.2523,73.4971,42370.0
2019-07-16 10:30:00,84.06,84.07,83.9,84.02,35695.0,73.4883,73.4971,73.3484,73.4533,35695.0
2019-07-16 10:40:00,84.02,84.08,83.97,84.03,28809.0,73.4533,73.5058,73.4096,73.4621,28809.0
2019-07-16 10:50:00,84.03,84.13,84.02,84.05,23521.0,73.4621,73.5495,73.4533,73.4796,23521.0
2019-07-16 11:00:00,84.05,84.11,83.89,83.92,19198.0,73.4796,73.532,73.3397,73.3659,19198.0
2019-07-16 11:10:00,83.91,83.99,83.89,83.95,16189.0,73.3572,73.4271,73.3397,73.3921,16189.0
2019-07-16 11:20:00,83.95,84.0,83.71,83.72,64125.0,73.3921,73.4359,73.1823,73.1911,64125.0
2019-07-16 11:30:00,83.73,83.83,83.72,83.82,19302.0,73.1998,73.2872,73.1911,73.2785,19302.0
2019-07-16 11:40:00,83.82,83.93,83.81,83.85,39800.0,73.2785,73.3747,73.2697,73.3047,39800.0
2019-07-16 11:50:00,83.85,83.91,83.78,83.81,26697.0,73.3047,73.3572,73.2435,73.2697,26697.0
2019-07-16 12:00:00,83.8,83.84,83.75,83.8,16908.0,73.261,73.296,73.2173,73.261,16908.0
2019-07-16 12:10:00,83.8,83.94,83.75,83.84,27747.0,73.261,73.3834,73.2173,73.296,27747.0
2019-07-16 12:20:00,83.84,83.9,83.75,83.8,81731.0,73.296,73.3484,73.2173,73.261,81731.0
2019-07-16 12:30:00,83.82,83.9,83.76,83.89,23836.0,73.2785,73.3484,73.226,73.3397,23836.0
2019-07-16 12:40:00,83.88,83.96,83.83,83.85,24399.0,73.3309,73.4009,73.2872,73.3047,24399.0
2019-07-16 12:50:00,83.85,83.86,83.76,83.79,10194.0,73.3047,73.3135,73.226,73.2523,10194.0
2019-07-16 13:00:00,83.8,84.0,83.8,84.0,24479.0,73.261,73.4359,73.261,73.4359,24479.0
2019-07-16 13:10:00,83.98,84.18,83.96,84.13,25415.0,73.4184,73.5932,73.4009,73.5495,25415.0
2019-07-16 13:20:00,84.14,84.33,84.12,84.31,51625.0,73.5582,73.7244,73.5408,73.7069,51625.0
2019-07-16 13:30:00,84.3,84.34,84.21,84.23,24783.0,73.6981,73.7331,73.6194,73.6369,24783.0
2019-07-16 13:40:00,84.22,84.29,84.13,84.16,69518.0,73.6282,73.6894,73.5495,73.5757,69518.0
2019-07-16 13:50:00,84.17,84.2,84.09,84.1,22571.0,73.5845,73.6107,73.5145,73.5233,22571.0
2019-07-16 14:00:00,84.11,84.18,83.92,84.15,143388.0,73.532,73.5932,73.3659,73.567,143388.0
2019-07-16 14:10:00,84.16,84.22,84.09,84.2,23216.0,73.5757,73.6282,73.5145,73.6107,23216.0
2019-07-16 14:20:00,84.19,84.23,83.96,83.98,167614.0,73.602,73.6369,73.4009,73.4184,167614.0
2019-07-16 14:30:00,83.98,84.04,83.81,83.94,69890.0,73.4184,73.4708,73.2697,73.3834,69890.0
2019-07-16 14:40:00,83.94,84.06,83.88,83.95,40579.0,73.3834,73.4883,73.3309,73.3921,40579.0
2019-07-16 14:50:00,83.95,84.0,83.71,83.8,100145.0,73.3921,73.4359,73.1823,73.261,100145.0
2019-07-16 15:00:00,83.79,83.83,83.68,83.78,64430.0,73.2523,73.2872,73.1561,73.2435,64430.0
2019-07-16 15:10:00,83.79,83.94,83.76,83.94,79933.0,73.2523,73.3834,73.226,73.3834,79933.0
2019-07-16 15:20:00,83.93,83.93,83.83,83.86,90281.0,73.3747,73.3747,73.2872,73.3135,90281.0
2019-07-16 15:30:00,83.87,83.99,83.83,83.98,75486.0,73.3222,73.4271,73.2872,73.4184,75486.0
2019-07-16 15:40:00,83.97,84.01,83.88,83.93,99769.0,73.4096,73.4446,73.3309,73.3747,99769.0
2019-07-16 15:50:00,83.94,84.13,83.93,84.11,283437.0,73.3834,73.5495,73.3747,73.532,283437.0
2019-07-17 09:30:00,82.0,82.22,80.2,80.74,345383.0,71.6874,71.8797,70.1138,70.5858,345383.0
2019-07-17 09:40:00,80.73,81.04,80.0,80.86,415964.0,70.5771,70.8481,69.9389,70.6908,415964.0
2019-07-17 09:50:00,80.84,81.07,80.3,80.73,328341.0,70.6733,70.8743,70.2012,70.5771,328341.0
2019-07-17 10:00:00,80.7,81.18,80.65,80.72,344124.0,70.5509,70.9705,70.5072,70.5684,344124.0
2019-07-17 10:10:00,80.72,80.85,80.06,80.34,162515.0,70.5684,70.682,69.9914,70.2361,162515.0
2019-07-17 10:20:00,80.3,80.56,80.02,80.53,244731.0,70.2012,70.4285,69.9564,70.4023,244731.0
2019-07-17 10:30:00,80.52,80.53,80.09,80.09,166507.0,70.3935,70.4023,70.0176,70.0176,166507.0
2019-07-17 10:40:00,80.1,80.48,80.0,80.01,156716.0,70.0263,70.3585,69.9389,69.9477,156716.0
2019-07-17 10:50:00,80.03,80.2,79.86,80.12,158783.0,69.9651,70.1138,69.8165,70.0438,158783.0
2019-07-17 11:00:00,80.12,80.5,80.12,80.39,96948.0,70.0438,70.376,70.0438,70.2799,96948.0
2019-07-17 11:10:00,80.38,80.67,80.34,80.39,82476.0,70.2711,70.5246,70.2361,70.2799,82476.0
2019-07-17 11:20:00,80.37,80.63,80.33,80.47,104854.0,70.2624,70.4897,70.2274,70.3498,104854.0
2019-07-17 11:30:00,80.48,80.56,80.27,80.39,74702.0,70.3585,70.4285,70.175,70.2799,74702.0
2019-07-17 11:40:00,80.41,80.49,80.29,80.48,71774.0,70.2973,70.3673,70.1924,70.3585,71774.0
2019-07-17 11:50:00,80.46,80.47,80.18,80.25,82972.0,70.3411,70.3498,70.0963,70.1575,82972.0
2019-07-17 12:00:00,80.25,80.28,80.07,80.07,95167.0,70.1575,70.1837,70.0001,70.0001,95167.0
2019-07-17 12:10:00,80.09,80.18,80.0,80.08,52069.0,70.0176,70.0963,69.9389,70.0088,52069.0
2019-07-17 12:20:00,80.08,80.11,80.0,80.05,47246.0,70.0088,70.0351,69.9389,69.9826,47246.0
2019-07-17 12:30:00,80.04,80.19,80.0,80.16,65811.0,69.9739,70.105,69.9389,70.0788,65811.0
2019-07-17 12:40:00,80.15,80.25,80.11,80.15,35750.0,70.07,70.1575,70.0351,70.07,35750.0
2019-07-17 12:50:00,80.16,80.17,80.03,80.1,30496.0,70.0788,70.0875,69.9651,70.0263,30496.0
2019-07-17 13:00:00,80.12,80.3,80.06,80.29,54445.0,70.0438,70.2012,69.9914,70.1924,54445.0
2019-07-17 13:10:00,80.31,80.4,80.13,80.38,36050.0,70.2099,70.2886,70.0526,70.2711,36050.0
2019-07-17 13:20:00,80.39,80.47,80.24,80.33,46001.0,70.2799,70.3498,70.1487,70.2274,46001.0
2019-07-17 13:30:00,80.33,80.75,80.33,80.58,89058.0,70.2274,70.5946,70.2274,70.446,89058.0
2019-07-17 13:40:00,80.58,80.8,80.57,80.65,122581.0,70.446,70.6383,70.4372,70.5072,122581.0
2019-07-17 13:50:00,80.64,80.76,80.49,80.55,64261.0,70.4984,70.6033,70.3673,70.4197,64261.0
2019-07-17 14:00:00,80.55,80.66,80.44,80.56,47391.0,70.4197,70.5159,70.3236,70.4285,47391.0
2019-07-17 14:10:00,80.56,80.56,80.29,80.36,58910.0,70.4285,70.4285,70.1924,70.2536,58910.0
2019-07-17 14:20:00,80.37,80.45,80.28,80.32,49252.0,70.2624,70.3323,70.1837,70.2187,49252.0
2019-07-17 14:30:00,80.34,80.56,80.34,80.48,44472.0,70.2361,70.4285,70.2361,70.3585,44472.0
2019-07-17 14:40:00,80.47,80.51,80.35,80.47,43979.0,70.3498,70.3848,70.2449,70.3498,43979.0
2019-07-17 14:50:00,80.46,80.49,80.35,80.47,30978.0,70.3411,70.3673,70.2449,70.3498,30978.0
2019-07-17 15:00:00,80.46,80.5,80.28,80.45,81308.0,70.3411,70.376,70.1837,70.3323,81308.0
2019-07-17 15:10:00,80.45,80.49,80.41,80.49,47719.0,70.3323,70.3673,70.2973,70.3673,47719.0
2019-07-17 15:20:00,80.48,80.5,80.28,80.28,75265.0,70.3585,70.376,70.1837,70.1837,75265.0
2019-07-17 15:30:00,80.28,80.45,80.26,80.33,191446.0,70.1837,70.3323,70.1662,70.2274,191446.0
2019-07-17 15:40:00,80.34,80.41,80.21,80.26,237794.0,70.2361,70.2973,70.1225,70.1662,237794.0
2019-07-17 15:50:00,80.28,80.33,80.16,80.19,522177.0,70.1837,70.2274,70.0788,70.105,522177.0
2019-07-18 09:30:00,80.05,80.46,80.02,80.45,61773.0,69.9826,70.3411,69.9564,70.3323,61773.0
2019-07-18 09:40:00,80.4,80.51,80.25,80.41,45200.0,70.2886,70.3848,70.1575,70.2973,45200.0
2019-07-18 09:50:00,80.41,80.41,80.19,80.21,30148.0,70.2973,70.2973,70.105,70.1225,30148.0
2019-07-18 10:00:00,80.23,80.23,79.88,79.89,76160.0,70.14,70.14,69.834,69.8427,76160.0
2019-07-18 10:10:00,79.87,80.15,79.86,80.07,49832.0,69.8253,70.07,69.8165,70.0001,49832.0
2019-07-18 10:20:00,80.1,80.31,80.05,80.31,77208.0,70.0263,70.2099,69.9826,70.2099,77208.0
2019-07-18 10:30:00,80.32,80.51,80.32,80.5,29349.0,70.2187,70.3848,70.2187,70.376,29349.0
2019-07-18 10:40:00,80.51,80.6,80.45,80.5,60591.0,70.3848,70.4635,70.3323,70.376,60591.0
2019-07-18 10:50:00,80.5,80.59,80.46,80.47,41671.0,70.376,70.4547,70.3411,70.3498,41671.0
2019-07-18 11:00:00,80.49,80.53,80.45,80.46,54441.0,70.3673,70.4023,70.3323,70.3411,54441.0
2019-07-18 11:10:00,80.48,80.54,80.44,80.49,52722.0,70.3585,70.411,70.3236,70.3673,52722.0
2019-07-18 11:20:00,80.49,80.55,80.44,80.5,58542.0,70.3673,70.4197,70.3236,70.376,58542.0
2019-07-18 11:30:00,80.5,80.5,80.26,80.34,39618.0,70.376,70.376,70.1662,70.2361,39618.0
2019-07-18 11:40:00,80.34,80.43,80.28,80.36,31457.0,70.2361,70.3148,70.1837,70.2536,31457.0
2019-07-18 11:50:00,80.37,80.39,80.32,80.35,22062.0,70.2624,70.2799,70.2187,70.2449,22062.0
2019-07-18 12:00:00,80.36,80.56,80.33,80.56,72952.0,70.2536,70.4285,70.2274,70.4285,72952.0
2019-07-18 12:10:00,80.56,80.76,80.5,80.73,63267.0,70.4285,70.6033,70.376,70.5771,63267.0
2019-07-18 12:20:00,80.74,80.77,80.62,80.76,41161.0,70.5858,70.6121,70.4809,70.6033,41161.0
2019-07-18 12:30:00,80.75,80.81,80.67,80.76,33458.0,70.5946,70.647,70.5246,70.6033,33458.0
2019-07-18 12:40:00,80.75,80.79,80.71,80.78,23619.0,70.5946,70.6296,70.5596,70.6208,23619.0
2019-07-18 12:50:00,80.77,80.86,80.71,80.75,55387.0,70.6121,70.6908,70.5596,70.5946,55387.0
2019-07-18 13:00:00,80.74,80.94,80.73,80.89,40691.0,70.5858,70.7607,70.5771,70.717,40691.0
2019-07-18 13:10:00,80.89,80.99,80.88,80.96,48465.0,70.717,70.8044,70.7082,70.7782,48465.0
2019-07-18 13:20:00,80.97,81.01,80.74,80.83,71881.0,70.7869,70.8219,70.5858,70.6645,71881.0
2019-07-18 13:30:00,80.84,80.88,80.72,80.81,52856.0,70.6733,70.7082,70.5684,70.647,52856.0
2019-07-18 13:40:00,80.81,80.87,80.77,80.81,45833.0,70.647,70.6995,70.6121,70.647,45833.0
2019-07-18 13:50:00,80.81,80.84,80.79,80.83,37528.0,70.647,70.6733,70.6296,70.6645,37528.0
2019-07-18 14:00:00,80.83,80.93,80.73,80.88,26665.0,70.6645,70.7519,70.5771,70.7082,26665.0
2019-07-18 14:10:00,80.87,80.98,80.81,80.95,27600.0,70.6995,70.7957,70.647,70.7694,27600.0
2019-07-18 14:20:00,80.95,80.99,80.84,80.85,74003.0,70.7694,70.8044,70.6733,70.682,74003.0
2019-07-18 14:30:00,80.86,80.86,80.76,80.77,26395.0,70.6908,70.6908,70.6033,70.6121,26395.0
2019-07-18 14:40:00,80.77,80.78,80.66,80.68,36162.0,70.6121,70.6208,70.5159,70.5334,36162.0
2019-07-18 14:50:00,80.68,80.72,80.65,80.7,42025.0,70.5334,70.5684,70.5072,70.5509,42025.0
2019-07-18 15:00:00,80.69,80.93,80.67,80.88,55170.0,70.5421,70.7519,70.5246,70.7082,55170.0
2019-07-18 15:10:00,80.89,80.96,80.85,80.95,129350.0,70.717,70.7782,70.682,70.7694,129350.0
2019-07-18 15:20:00,80.95,81.01,80.87,81.01,109607.0,70.7694,70.8219,70.6995,70.8219,109607.0
2019-07-18 15:30:00,81.02,81.1,80.98,81.07,100560.0,70.8306,70.9006,70.7957,70.8743,100560.0
2019-07-18 15:40:00,81.08,81.11,80.92,80.96,123751.0,70.8831,70.9093,70.7432,70.7782,123751.0
2019-07-18 15:50:00,80.96,81.19,80.96,81.18,392333.0,70.7782,70.9792,70.7782,70.9705,392333.0
2019-07-19 09:30:00,81.27,81.35,80.93,81.02,149274.0,71.0492,71.1191,70.7519,70.8306,149274.0
2019-07-19 09:40:00,81.01,81.01,80.61,80.7,36569.0,70.8219,70.8219,70.4722,70.5509,36569.0
2019-07-19 09:50:00,80.73,81.03,80.73,81.0,30645.0,70.5771,70.8394,70.5771,70.8131,30645.0
2019-07-19 10:00:00,81.0,81.14,80.89,81.05,52621.0,70.8131,70.9355,70.717,70.8569,52621.0
2019-07-19 10:10:00,81.05,81.05,80.94,80.95,33889.0,70.8569,70.8569,70.7607,70.7694,33889.0
2019-07-19 10:20:00,80.97,81.07,80.78,80.82,70249.0,70.7869,70.8743,70.6208,70.6558,70249.0
2019-07-19 10:30:00,80.81,80.95,80.81,80.91,27885.0,70.647,70.7694,70.647,70.7345,27885.0
2019-07-19 10:40:00,80.92,80.92,80.7,80.7,27990.0,70.7432,70.7432,70.5509,70.5509,27990.0
2019-07-19 10:50:00,80.71,80.76,80.68,80.68,33217.0,70.5596,70.6033,70.5334,70.5334,33217.0
2019-07-19 11:00:00,80.68,80.74,80.48,80.53,66055.0,70.5334,70.5858,70.3585,70.4023,66055.0
2019-07-19 11:10:00,80.53,80.56,80.46,80.49,50305.0,70.4023,70.4285,70.3411,70.3673,50305.0
2019-07-19 11:20:00,80.5,80.51,80.44,80.49,35352.0,70.376,70.3848,70.3236,70.3673,35352.0
2019-07-19 11:30:00,80.5,80.51,80.37,80.42,86725.0,70.376,70.3848,70.2624,70.3061,86725.0
2019-07-19 11:40:00,80.42,80.42,80.14,80.24,53781.0,70.3061,70.3061,70.0613,70.1487,53781.0
2019-07-19 11:50:00,80.26,80.29,80.18,80.19,47093.0,70.1662,70.1924,70.0963,70.105,47093.0
2019-07-19 12:00:00,80.2,80.43,80.17,80.39,29462.0,70.1138,70.3148,70.0875,70.2799,29462.0
2019-07-19 12:10:00,80.4,80.45,80.37,80.38,51138.0,70.2886,70.3323,70.2624,70.2711,51138.0
2019-07-19 12:20:00,80.37,80.45,80.31,80.45,58738.0,70.2624,70.3323,70.2099,70.3323,58738.0
2019-07-19 12:30:00,80.44,80.53,80.39,80.49,52001.0,70.3236,70.4023,70.2799,70.3673,52001.0
2019-07-19 12:40:00,80.49,80.54,80.42,80.54,25986.0,70.3673,70.411,70.3061,70.411,25986.0
2019-07-19 12:50:00,80.55,80.69,80.54,80.67,20128.0,70.4197,70.5421,70.411,70.5246,20128.0
2019-07-19 13:00:00,80.67,80.69,80.5,80.56,30450.0,70.5246,70.5421,70.376,70.4285,30450.0
2019-07-19 13:10:00,80.56,80.56,80.49,80.5,13899.0,70.4285,70.4285,70.3673,70.376,13899.0
2019-07-19 13:20:00,80.5,80.51,80.41,80.45,22084.0,70.376,70.3848,70.2973,70.3323,22084.0
2019-07-19 13:30:00,80.44,80.49,80.4,80.4,40073.0,70.3236,70.3673,70.2886,70.2886,40073.0
2019-07-19 13:40:00,80.4,80.54,80.39,80.53,20379.0,70.2886,70.411,70.2799,70.4023,20379.0
2019-07-19 13:50:00,80.52,80.6,80.48,80.55,24066.0,70.3935,70.4635,70.3585,70.4197,24066.0
2019-07-19 14:00:00,80.55,80.67,80.46,80.46,37767.0,70.4197,70.5246,70.3411,70.3411,37767.0
2019-07-19 14:10:00,80.46,80.54,80.35,80.41,35459.0,70.3411,70.411,70.2449,70.2973,35459.0
2019-07-19 14:20:00,80.42,80.5,80.39,80.41,52925.0,70.3061,70.376,70.2799,70.2973,52925.0
2019-07-19 14:30:00,80.42,80.46,80.19,80.23,28375.0,70.3061,70.3411,70.105,70.14,28375.0
2019-07-19 14:40:00,80.26,80.35,80.25,80.34,73870.0,70.1662,70.2449,70.1575,70.2361,73870.0
2019-07-19 14:50:00,80.35,80.42,80.3,80.41,36896.0,70.2449,70.3061,70.2012,70.2973,36896.0
2019-07-19 15:00:00,80.4,80.44,80.21,80.26,81523.0,70.2886,70.3236,70.1225,70.1662,81523.0
2019-07-19 15:10:00,80.26,80.27,80.08,80.09,41908.0,70.1662,70.175,70.0088,70.0176,41908.0
2019-07-19 15:20:00,80.09,80.25,79.98,80.22,97775.0,70.0176,70.1575,69.9214,70.1312,97775.0
2019-07-19 15:30:00,80.22,80.3,80.17,80.2,64135.0,70.1312,70.2012,70.0875,70.1138,64135.0
2019-07-19 15:40:00,80.23,80.4,80.11,80.13,58904.0,70.14,70.2886,70.0351,70.0526,58904.0
2019-07-19 15:50:00,80.14,80.16,79.95,80.0,239705.0,70.0613,70.0788,69.8952,69.9389,239705.0
2019-07-22 09:30:00,80.03,80.56,79.95,80.34,96712.0,69.9651,70.4285,69.8952,70.2361,96712.0
2019-07-22 09:40:00,80.34,80.74,80.33,80.69,46060.0,70.2361,70.5858,70.2274,70.5421,46060.0
2019-07-22 09:50:00,80.69,80.99,80.65,80.92,58533.0,70.5421,70.8044,70.5072,70.7432,58533.0
2019-07-22 10:00:00,80.92,81.06,80.88,81.0,50504.0,70.7432,70.8656,70.7082,70.8131,50504.0
2019-07-22 10:10:00,81.0,81.31,80.98,81.2,105107.0,70.8131,71.0842,70.7957,70.988,105107.0
2019-07-22 10:20:00,81.2,81.34,81.11,81.33,55500.0,70.988,71.1104,70.9093,71.1016,55500.0
2019-07-22 10:30:00,81.33,81.5,81.3,81.44,63325.0,71.1016,71.2503,71.0754,71.1978,63325.0
2019-07-22 10:40:00,81.43,81.46,81.31,81.42,76765.0,71.1891,71.2153,71.0842,71.1803,76765.0
2019-07-22 10:50:00,81.4,81.41,81.13,81.13,77999.0,71.1628,71.1716,70.9268,70.9268,77999.0
2019-07-22 11:00:00,81.13,81.23,81.05,81.06,38319.0,70.9268,71.0142,70.8569,70.8656,38319.0
2019-07-22 11:10:00,81.06,81.15,80.96,80.98,19539.0,70.8656,70.9443,70.7782,70.7957,19539.0
2019-07-22 11:20:00,80.94,80.95,80.72,80.83,21340.0,70.7607,70.7694,70.5684,70.6645,21340.0
2019-07-22 11:30:00,80.83,81.04,80.83,81.01,20994.0,70.6645,70.8481,70.6645,70.8219,20994.0
2019-07-22 11:40:00,81.01,81.14,80.97,81.14,27599.0,70.8219,70.9355,70.7869,70.9355,27599.0
2019-07-22 11:50:00,81.14,81.18,81.07,81.08,36978.0,70.9355,70.9705,70.8743,70.8831,36978.0
2019-07-22 12:00:00,81.08,81.1,80.93,81.06,27092.0,70.8831,70.9006,70.7519,70.8656,27092.0
2019-07-22 12:10:00,81.05,81.32,81.01,81.27,26797.0,70.8569,71.0929,70.8219,71.0492,26797.0
2019-07-22 12:20:00,81.26,81.36,81.23,81.31,22952.0,71.0404,71.1279,71.0142,71.0842,22952.0
2019-07-22 12:30:00,81.32,81.32,81.22,81.3,15863.0,71.0929,71.0929,71.0055,71.0754,15863.0
2019-07-22 12:40:00,81.29,81.36,81.27,81.32,23117.0,71.0667,71.1279,71.0492,71.0929,23117.0
2019-07-22 12:50:00,81.31,81.43,81.27,81.33,31358.0,71.0842,71.1891,71.0492,71.1016,31358.0
2019-07-22 13:00:00,81.34,81.4,81.28,81.37,29645.0,71.1104,71.1628,71.0579,71.1366,29645.0
2019-07-22 13:10:00,81.37,81.42,81.37,81.4,33785.0,71.1366,71.1803,71.1366,71.1628,33785.0
2019-07-22 13:20:00,81.42,81.53,81.38,81.53,32923.0,71.1803,71.2765,71.1454,71.2765,32923.0
2019-07-22 13:30:00,81.53,81.53,81.43,81.47,22056.0,71.2765,71.2765,71.1891,71.224,22056.0
2019-07-22 13:40:00,81.47,81.51,81.46,81.49,31337.0,71.224,71.259,71.2153,71.2415,31337.0
2019-07-22 13:50:00,81.49,81.67,81.49,81.63,48686.0,71.2415,71.3989,71.2415,71.3639,48686.0
2019-07-22 14:00:00,81.63,81.65,81.55,81.59,43263.0,71.3639,71.3814,71.294,71.3289,43263.0
2019-07-22 14:10:00,81.6,81.6,81.5,81.5,43970.0,71.3377,71.3377,71.2503,71.2503,43970.0
2019-07-22 14:20:00,81.5,81.57,81.49,81.5,42060.0,71.2503,71.3115,71.2415,71.2503,42060.0
2019-07-22 14:30:00,81.5,81.5,81.43,81.46,35823.0,71.2503,71.2503,71.1891,71.2153,35823.0
2019-07-22 14:40:00,81.46,81.5,81.43,81.5,35958.0,71.2153,71.2503,71.1891,71.2503,35958.0
2019-07-22 14:50:00,81.5,81.57,81.47,81.5,61476.0,71.2503,71.3115,71.224,71.2503,61476.0
2019-07-22 15:00:00,81.51,81.56,81.38,81.41,47257.0,71.259,71.3027,71.1454,71.1716,47257.0
2019-07-22 15:10:00,81.41,81.43,81.22,81.22,32626.0,71.1716,71.1891,71.0055,71.0055,32626.0
2019-07-22 15:20:00,81.22,81.23,81.09,81.2,64318.0,71.0055,71.0142,70.8918,70.988,64318.0
2019-07-22 15:30:00,81.19,81.23,80.91,80.95,83626.0,70.9792,71.0142,70.7345,70.7694,83626.0
2019-07-22 15:40:00,80.94,81.02,80.88,80.99,71089.0,70.7607,70.8306,70.7082,70.8044,71089.0
2019-07-22 15:50:00,80.99,81.11,80.99,81.02,290670.0,70.8044,70.9093,70.8044,70.8306,290670.0
2019-07-23 09:30:00,80.78,80.93,80.53,80.56,84203.0,70.6208,70.7519,70.4023,70.4285,84203.0
2019-07-23 09:40:00,80.59,80.64,79.97,80.0,44460.0,70.4547,70.4984,69.9127,69.9389,44460.0
2019-07-23 09:50:00,79.94,80.01,79.64,80.01,104257.0,69.8865,69.9477,69.6242,69.9477,104257.0
2019-07-23 10:00:00,80.01,80.18,79.78,80.14,51108.0,69.9477,70.0963,69.7466,70.0613,51108.0
2019-07-23 10:10:00,80.15,80.42,80.06,80.37,59432.0,70.07,70.3061,69.9914,70.2624,59432.0
2019-07-23 10:20:00,80.37,80.37,80.18,80.22,36862.0,70.2624,70.2624,70.0963,70.1312,36862.0
2019-07-23 10:30:00,80.22,80.31,80.15,80.31,52356.0,70.1312,70.2099,70.07,70.2099,52356.0
2019-07-23 10:40:00,80.3,80.36,80.2,80.22,48968.0,70.2012,70.2536,70.1138,70.1312,48968.0
2019-07-23 10:50:00,80.23,80.25,80.11,80.16,35615.0,70.14,70.1575,70.0351,70.0788,35615.0
2019-07-23 11:00:00,80.17,80.29,80.12,80.2,56368.0,70.0875,70.1924,70.0438,70.1138,56368.0
2019-07-23 11:10:00,80.19,80.27,80.1,80.27,67477.0,70.105,70.175,70.0263,70.175,67477.0
2019-07-23 11:20:00,80.27,80.27,80.15,80.17,21334.0,70.175,70.175,70.07,70.0875,21334.0
2019-07-23 11:30:00,80.17,80.23,80.13,80.23,30846.0,70.0875,70.14,70.0526,70.14,30846.0
2019-07-23 11:40:00,80.22,80.23,80.09,80.14,28974.0,70.1312,70.14,70.0176,70.0613,28974.0
2019-07-23 11:50:00,80.15,80.15,80.04,80.08,30600.0,70.07,70.07,69.9739,70.0088,30600.0
2019-07-23 12:00:00,80.09,80.12,80.0,80.1,17810.0,70.0176,70.0438,69.9389,70.0263,17810.0
2019-07-23 12:10:00,80.1,80.22,80.1,80.21,11970.0,70.0263,70.1312,70.0263,70.1225,11970.0
2019-07-23 12:20:00,80.19,80.25,80.1,80.1,13588.0,70.105,70.1575,70.0263,70.0263,13588.0
2019-07-23 12:30:00,80.1,80.25,80.06,80.17,19774.0,70.0263,70.1575,69.9914,70.0875,19774.0
2019-07-23 12:40:00,80.17,80.25,80.12,80.22,17201.0,70.0875,70.1575,70.0438,70.1312,17201.0
2019-07-23 12:50:00,80.2,80.21,80.08,80.12,39093.0,70.1138,70.1225,70.0088,70.0438,39093.0
2019-07-23 13:00:00,80.13,80.13,80.02,80.04,20367.0,70.0526,70.0526,69.9564,69.9739,20367.0
2019-07-23 13:10:00,80.04,80.11,80.02,80.04,36579.0,69.9739,70.0351,69.9564,69.9739,36579.0
2019-07-23 13:20:00,80.04,80.05,79.94,79.97,36661.0,69.9739,69.9826,69.8865,69.9127,36661.0
2019-07-23 13:30:00,79.98,80.07,79.96,80.0,31254.0,69.9214,70.0001,69.9039,69.9389,31254.0
2019-07-23 13:40:00,80.01,80.26,79.99,80.23,114102.0,69.9477,70.1662,69.9302,70.14,114102.0
2019-07-23 13:50:00,80.22,80.43,80.17,80.39,27422.0,70.1312,70.3148,70.0875,70.2799,27422.0
2019-07-23 14:00:00,80.39,80.4,80.26,80.26,32501.0,70.2799,70.2886,70.1662,70.1662,32501.0
2019-07-23 14:10:00,80.26,80.36,80.22,80.33,38495.0,70.1662,70.2536,70.1312,70.2274,38495.0
2019-07-23 14:20:00,80.32,80.36,80.28,80.3,42482.0,70.2187,70.2536,70.1837,70.2012,42482.0
2019-07-23 14:30:00,80.3,80.4,80.27,80.38,34880.0,70.2012,70.2886,70.175,70.2711,34880.0
2019-07-23 14:40:00,80.38,80.47,80.31,80.45,32493.0,70.2711,70.3498,70.2099,70.3323,32493.0
2019-07-23 14:50:00,80.47,80.49,80.4,80.47,33614.0,70.3498,70.3673,70.2886,70.3498,33614.0
2019-07-23 15:00:00,80.46,80.48,80.4,80.41,38140.0,70.3411,70.3585,70.2886,70.2973,38140.0
2019-07-23 15:10:00,80.42,80.53,80.4,80.45,49692.0,70.3061,70.4023,70.2886,70.3323,49692.0
2019-07-23 15:20:00,80.45,80.5,80.44,80.46,50471.0,70.3323,70.376,70.3236,70.3411,50471.0
2019-07-23 15:30:00,80.45,80.64,80.41,80.57,68058.0,70.3323,70.4984,70.2973,70.4372,68058.0
2019-07-23 15:40:00,80.56,80.62,80.51,80.59,68502.0,70.4285,70.4809,70.3848,70.4547,68502.0
2019-07-23 15:50:00,80.59,80.68,80.54,80.56,193849.0,70.4547,70.5334,70.411,70.4285,193849.0
2019-07-24 09:30:00,80.56,80.64,79.81,80.14,53745.0,70.4285,70.4984,69.7728,70.0613,53745.0
2019-07-24 09:40:00,80.14,80.61,80.1,80.52,16980.0,70.0613,70.4722,70.0263,70.3935,16980.0
2019-07-24 09:50:00,80.54,80.75,80.54,80.61,32345.0,70.411,70.5946,70.411,70.4722,32345.0
2019-07-24 10:00:00,80.59,80.83,80.55,80.72,24412.0,70.4547,70.6645,70.4197,70.5684,24412.0
2019-07-24 10:10:00,80.7,80.73,80.43,80.48,21540.0,70.5509,70.5771,70.3148,70.3585,21540.0
2019-07-24 10:20:00,80.47,80.49,80.17,80.17,26359.0,70.3498,70.3673,70.0875,70.0875,26359.0
2019-07-24 10:30:00,80.16,80.29,80.1,80.22,27397.0,70.0788,70.1924,70.0263,70.1312,27397.0
2019-07-24 10:40:00,80.2,80.28,80.07,80.17,27347.0,70.1138,70.1837,70.0001,70.0875,27347.0
2019-07-24 10:50:00,80.19,80.2,79.94,79.97,43616.0,70.105,70.1138,69.8865,69.9127,43616.0
2019-07-24 11:00:00,79.95,80.0,79.73,79.73,23873.0,69.8952,69.9389,69.7029,69.7029,23873.0
2019-07-24 11:10:00,79.74,79.74,79.52,79.67,40200.0,69.7116,69.7116,69.5193,69.6504,40200.0
2019-07-24 11:20:00,79.68,79.75,79.57,79.68,22029.0,69.6592,69.7203,69.563,69.6592,22029.0
2019-07-24 11:30:00,79.68,79.79,79.63,79.68,30030.0,69.6592,69.7553,69.6154,69.6592,30030.0
2019-07-24 11:40:00,79.67,79.78,79.65,79.75,23802.0,69.6504,69.7466,69.6329,69.7203,23802.0
2019-07-24 11:50:00,79.76,79.86,79.76,79.79,16932.0,69.7291,69.8165,69.7291,69.7553,16932.0
2019-07-24 12:00:00,79.8,80.05,79.79,80.02,26358.0,69.7641,69.9826,69.7553,69.9564,26358.0
2019-07-24 12:10:00,80.05,80.07,79.99,80.03,15678.0,69.9826,70.0001,69.9302,69.9651,15678.0
2019-07-24 12:20:00,80.03,80.18,80.01,80.16,25338.0,69.9651,70.0963,69.9477,70.0788,25338.0
2019-07-24 12:30:00,80.16,80.24,80.12,80.23,13887.0,70.0788,70.1487,70.0438,70.14,13887.0
2019-07-24 12:40:00,80.25,80.33,80.21,80.33,13990.0,70.1575,70.2274,70.1225,70.2274,13990.0
2019-07-24 12:50:00,80.34,80.35,80.22,80.25,20909.0,70.2361,70.2449,70.1312,70.1575,20909.0
2019-07-24 13:00:00,80.27,80.32,80.24,80.31,16968.0,70.175,70.2187,70.1487,70.2099,16968.0
2019-07-24 13:10:00,80.3,80.32,80.25,80.32,9800.0,70.2012,70.2187,70.1575,70.2187,9800.0
2019-07-24 13:20:00,80.3,80.34,80.25,80.32,14449.0,70.2012,70.2361,70.1575,70.2187,14449.0
2019-07-24 13:30:00,80.31,80.78,80.31,80.5,96373.0,70.2099,70.6208,70.2099,70.376,96373.0
2019-07-24 13:40:00,80.48,80.64,80.47,80.58,12587.0,70.3585,70.4984,70.3498,70.446,12587.0
2019-07-24 13:50:00,80.59,80.67,80.56,80.65,14692.0,70.4547,70.5246,70.4285,70.5072,14692.0
2019-07-24 14:00:00,80.64,80.76,80.64,80.71,21148.0,70.4984,70.6033,70.4984,70.5596,21148.0
2019-07-24 14:10:00,80.71,80.92,80.69,80.87,60757.0,70.5596,70.7432,70.5421,70.6995,60757.0
2019-07-24 14:20:00,80.87,80.88,80.75,80.81,17594.0,70.6995,70.7082,70.5946,70.647,17594.0
2019-07-24 14:30:00,80.8,80.82,80.7,80.7,12439.0,70.6383,70.6558,70.5509,70.5509,12439.0
2019-07-24 14:40:00,80.69,80.73,80.67,80.7,12131.0,70.5421,70.5771,70.5246,70.5509,12131.0
2019-07-24 14:50:00,80.71,80.75,80.66,80.73,17817.0,70.5596,70.5946,70.5159,70.5771,17817.0
2019-07-24 15:00:00,80.72,80.78,80.68,80.76,30366.0,70.5684,70.6208,70.5334,70.6033,30366.0
2019-07-24 15:10:00,80.77,80.85,80.77,80.85,31032.0,70.6121,70.682,70.6121,70.682,31032.0
2019-07-24 15:20:00,80.85,80.9,80.81,80.9,37544.0,70.682,70.7257,70.647,70.7257,37544.0
2019-07-24 15:30:00,80.91,80.92,80.79,80.84,48083.0,70.7345,70.7432,70.6296,70.6733,48083.0
2019-07-24 15:40:00,80.84,80.94,80.81,80.93,71501.0,70.6733,70.7607,70.647,70.7519,71501.0
2019-07-24 15:50:00,80.93,81.1,80.92,81.03,224668.0,70.7519,70.9006,70.7432,70.8394,224668.0
2019-07-25 09:30:00,79.51,80.67,79.4,80.58,200955.0,69.5105,70.5246,69.4144,70.446,200955.0
2019-07-25 09:40:00,80.58,80.97,80.58,80.89,39433.0,70.446,70.7869,70.446,70.717,39433.0
2019-07-25 09:50:00,80.91,80.98,80.67,80.73,24660.0,70.7345,70.7957,70.5246,70.5771,24660.0
2019-07-25 10:00:00,80.73,80.78,80.58,80.59,30360.0,70.5771,70.6208,70.446,70.4547,30360.0
2019-07-25 10:10:00,80.63,80.86,80.54,80.79,57162.0,70.4897,70.6908,70.411,70.6296,57162.0
2019-07-25 10:20:00,80.78,80.97,80.78,80.88,14921.0,70.6208,70.7869,70.6208,70.7082,14921.0
2019-07-25 10:30:00,80.9,81.04,80.88,80.95,16058.0,70.7257,70.8481,70.7082,70.7694,16058.0
2019-07-25 10:40:00,80.97,81.14,80.95,81.05,16950.0,70.7869,70.9355,70.7694,70.8569,16950.0
2019-07-25 10:50:00,81.07,81.09,80.96,80.96,12138.0,70.8743,70.8918,70.7782,70.7782,12138.0
2019-07-25 11:00:00,80.97,81.1,80.97,80.98,17342.0,70.7869,70.9006,70.7869,70.7957,17342.0
2019-07-25 11:10:00,80.97,81.05,80.96,80.97,12415.0,70.7869,70.8569,70.7782,70.7869,12415.0
2019-07-25 11:20:00,80.96,81.04,80.92,81.02,18714.0,70.7782,70.8481,70.7432,70.8306,18714.0
2019-07-25 11:30:00,81.03,81.04,80.88,80.89,20220.0,70.8394,70.8481,70.7082,70.717,20220.0
2019-07-25 11:40:00,80.88,80.92,80.75,80.75,15517.0,70.7082,70.7432,70.5946,70.5946,15517.0
2019-07-25 11:50:00,80.75,80.76,80.67,80.71,24650.0,70.5946,70.6033,70.5246,70.5596,24650.0
2019-07-25 12:00:00,80.73,80.81,80.7,80.78,14662.0,70.5771,70.647,70.5509,70.6208,14662.0
2019-07-25 12:10:00,80.79,81.05,80.79,81.05,16642.0,70.6296,70.8569,70.6296,70.8569,16642.0
2019-07-25 12:20:00,81.05,81.14,80.95,80.95,17994.0,70.8569,70.9355,70.7694,70.7694,17994.0
2019-07-25 12:30:00,80.95,81.09,80.9,80.92,23496.0,70.7694,70.8918,70.7257,70.7432,23496.0
2019-07-25 12:40:00,80.92,81.18,80.88,81.18,39207.0,70.7432,70.9705,70.7082,70.9705,39207.0
2019-07-25 12:50:00,81.17,81.2,81.08,81.16,26884.0,70.9618,70.988,70.8831,70.953,26884.0
2019-07-25 13:00:00,81.15,81.19,81.06,81.17,19617.0,70.9443,70.9792,70.8656,70.9618,19617.0
2019-07-25 13:10:00,81.16,81.29,81.14,81.26,14907.0,70.953,71.0667,70.9355,71.0404,14907.0
2019-07-25 13:20:00,81.26,81.38,81.21,81.36,38073.0,71.0404,71.1454,70.9967,71.1279,38073.0
2019-07-25 13:30:00,81.36,81.59,81.35,81.56,57431.0,71.1279,71.3289,71.1191,71.3027,57431.0
2019-07-25 13:40:00,81.56,81.69,81.55,81.59,53630.0,71.3027,71.4164,71.294,71.3289,53630.0
2019-07-25 13:50:00,81.58,81.58,81.35,81.37,56536.0,71.3202,71.3202,71.1191,71.1366,56536.0
2019-07-25 14:00:00,81.37,81.53,81.35,81.53,40539.0,71.1366,71.2765,71.1191,71.2765,40539.0
2019-07-25 14:10:00,81.55,81.63,81.53,81.62,34782.0,71.294,71.3639,71.2765,71.3552,34782.0
2019-07-25 14:20:00,81.6,81.63,81.43,81.44,71306.0,71.3377,71.3639,71.1891,71.1978,71306.0
2019-07-25 14:30:00,81.42,81.47,81.4,81.46,32212.0,71.1803,71.224,71.1628,71.2153,32212.0
2019-07-25 14:40:00,81.47,81.48,81.39,81.44,32451.0,71.224,71.2328,71.1541,71.1978,32451.0
2019-07-25 14:50:00,81.44,81.46,81.32,81.41,43357.0,71.1978,71.2153,71.0929,71.1716,43357.0
2019-07-25 15:00:00,81.41,81.45,81.19,81.22,21046.0,71.1716,71.2066,70.9792,71.0055,21046.0
2019-07-25 15:10:00,81.2,81.28,81.19,81.27,17924.0,70.988,71.0579,70.9792,71.0492,17924.0
2019-07-25 15:20:00,81.28,81.36,81.22,81.33,20777.0,71.0579,71.1279,71.0055,71.1016,20777.0
2019-07-25 15:30:00,81.34,81.39,81.26,81.29,33876.0,71.1104,71.1541,71.0404,71.0667,33876.0
2019-07-25 15:40:00,81.27,81.31,81.2,81.26,45571.0,71.0492,71.0842,70.988,71.0404,45571.0
2019-07-25 15:50:00,81.28,81.28,81.1,81.2,120688.0,71.0579,71.0579,70.9006,70.988,120688.0
2019-07-26 09:30:00,81.12,81.23,80.71,80.86,42079.0,70.9181,71.0142,70.5596,70.6908,42079.0
2019-07-26 09:40:00,80.88,81.08,80.81,80.91,32709.0,70.7082,70.8831,70.647,70.7345,32709.0
2019-07-26 09:50:00,80.98,81.31,80.98,81.31,24476.0,70.7957,71.0842,70.7957,71.0842,24476.0
2019-07-26 10:00:00,81.26,81.48,81.23,81.47,12588.0,71.0404,71.2328,71.0142,71.224,12588.0
2019-07-26 10:10:00,81.46,81.61,81.35,81.59,12703.0,71.2153,71.3464,71.1191,71.3289,12703.0
2019-07-26 10:20:00,81.55,81.6,81.45,81.49,10726.0,71.294,71.3377,71.2066,71.2415,10726.0
2019-07-26 10:30:00,81.51,81.54,81.35,81.43,11769.0,71.259,71.2852,71.1191,71.1891,11769.0
2019-07-26 10:40:00,81.41,81.45,81.25,81.44,10492.0,71.1716,71.2066,71.0317,71.1978,10492.0
2019-07-26 10:50:00,81.45,81.5,81.37,81.48,17413.0,71.2066,71.2503,71.1366,71.2328,17413.0
2019-07-26 11:00:00,81.47,81.58,81.42,81.43,15084.0,71.224,71.3202,71.1803,71.1891,15084.0
2019-07-26 11:10:00,81.44,81.44,81.31,81.35,13092.0,71.1978,71.1978,71.0842,71.1191,13092.0
2019-07-26 11:20:00,81.34,81.41,81.3,81.34,15059.0,71.1104,71.1716,71.0754,71.1104,15059.0
2019-07-26 11:30:00,81.34,81.36,81.24,81.33,15967.0,71.1104,71.1279,71.023,71.1016,15967.0
2019-07-26 11:40:00,81.32,81.34,81.19,81.2,20744.0,71.0929,71.1104,70.9792,70.988,20744.0
2019-07-26 11:50:00,81.2,81.26,81.18,81.23,11560.0,70.988,71.0404,70.9705,71.0142,11560.0
2019-07-26 12:00:00,81.23,81.38,81.21,81.38,16141.0,71.0142,71.1454,70.9967,71.1454,16141.0
2019-07-26 12:10:00,81.39,81.43,81.31,81.35,13386.0,71.1541,71.1891,71.0842,71.1191,13386.0
2019-07-26 12:20:00,81.35,81.37,81.33,81.35,8472.0,71.1191,71.1366,71.1016,71.1191,8472.0
2019-07-26 12:30:00,81.36,81.36,81.24,81.24,14887.0,71.1279,71.1279,71.023,71.023,14887.0
2019-07-26 12:40:00,81.24,81.4,81.24,81.39,11445.0,71.023,71.1628,71.023,71.1541,11445.0
2019-07-26 12:50:00,81.39,81.39,81.33,81.37,7124.0,71.1541,71.1541,71.1016,71.1366,7124.0
2019-07-26 13:00:00,81.35,81.45,81.35,81.44,21349.0,71.1191,71.2066,71.1191,71.1978,21349.0
2019-07-26 13:10:00,81.44,81.46,81.39,81.45,8396.0,71.1978,71.2153,71.1541,71.2066,8396.0
2019-07-26 13:20:00,81.46,81.48,81.38,81.38,9960.0,71.2153,71.2328,71.1454,71.1454,9960.0
2019-07-26 13:30:00,81.38,81.42,81.36,81.41,13631.0,71.1454,71.1803,71.1279,71.1716,13631.0
2019-07-26 13:40:00,81.4,81.49,81.38,81.42,9195.0,71.1628,71.2415,71.1454,71.1803,9195.0
2019-07-26 13:50:00,81.42,81.43,81.36,81.36,11612.0,71.1803,71.1891,71.1279,71.1279,11612.0
2019-07-26 14:00:00,81.36,81.39,81.31,81.36,15659.0,71.1279,71.1541,71.0842,71.1279,15659.0
2019-07-26 14:10:00,81.36,81.36,81.25,81.26,12348.0,71.1279,71.1279,71.0317,71.0404,12348.0
2019-07-26 14:20:00,81.25,81.32,81.23,81.27,13057.0,71.0317,71.0929,71.0142,71.0492,13057.0
2019-07-26 14:30:00,81.27,81.29,81.09,81.14,42214.0,71.0492,71.0667,70.8918,70.9355,42214.0
2019-07-26 14:40:00,81.13,81.14,81.03,81.12,25697.0,70.9268,70.9355,70.8394,70.9181,25697.0
2019-07-26 14:50:00,81.11,81.25,81.09,81.22,20305.0,70.9093,71.0317,70.8918,71.0055,20305.0
2019-07-26 15:00:00,81.22,81.27,81.21,81.22,14359.0,71.0055,71.0492,70.9967,71.0055,14359.0
2019-07-26 15:10:00,81.25,81.38,81.24,81.37,11086.0,71.0317,71.1454,71.023,71.1366,11086.0
2019-07-26 15:20:00,81.38,81.47,81.38,81.46,15002.0,71.1454,71.224,71.1454,71.2153,15002.0
2019-07-26 15:30:00,81.45,81.55,81.43,81.52,25621.0,71.2066,71.294,71.1891,71.2677,25621.0
2019-07-26 15:40:00,81.52,81.67,81.51,81.64,43959.0,71.2677,71.3989,71.259,71.3727,43959.0
2019-07-26 15:50:00,81.64,81.74,81.63,81.69,124471.0,71.3727,71.4601,71.3639,71.4164,124471.0
2019-07-29 09:30:00,81.86,81.89,81.53,81.58,43100.0,71.565,71.5912,71.2765,71.3202,43100.0
2019-07-29 09:40:00,81.65,81.82,81.62,81.75,16203.0,71.3814,71.53,71.3552,71.4688,16203.0
2019-07-29 09:50:00,81.75,81.83,81.49,81.49,12670.0,71.4688,71.5388,71.2415,71.2415,12670.0
2019-07-29 10:00:00,81.52,81.65,81.44,81.54,21985.0,71.2677,71.3814,71.1978,71.2852,21985.0
2019-07-29 10:10:00,81.53,81.79,81.52,81.69,20704.0,71.2765,71.5038,71.2677,71.4164,20704.0
2019-07-29 10:20:00,81.68,81.76,81.62,81.68,14703.0,71.4076,71.4776,71.3552,71.4076,14703.0
2019-07-29 10:30:00,81.66,81.97,81.57,81.97,27119.0,71.3901,71.6612,71.3115,71.6612,27119.0
2019-07-29 10:40:00,81.95,82.13,81.89,82.06,36332.0,71.6437,71.801,71.5912,71.7398,36332.0
2019-07-29 10:50:00,82.07,82.11,81.85,81.93,30635.0,71.7486,71.7835,71.5562,71.6262,30635.0
2019-07-29 11:00:00,81.95,82.15,81.9,82.13,27807.0,71.6437,71.8185,71.6,71.801,27807.0
2019-07-29 11:10:00,82.14,82.38,82.11,82.34,25514.0,71.8098,72.0196,71.7835,71.9846,25514.0
2019-07-29 11:20:00,82.34,82.4,82.29,82.36,21751.0,71.9846,72.0371,71.9409,72.0021,21751.0
2019-07-29 11:30:00,82.35,82.36,82.16,82.24,27295.0,71.9934,72.0021,71.8273,71.8972,27295.0
2019-07-29 11:40:00,82.24,82.29,82.15,82.19,30764.0,71.8972,71.9409,71.8185,71.8535,30764.0
2019-07-29 11:50:00,82.2,82.23,82.02,82.04,29460.0,71.8622,71.8885,71.7049,71.7224,29460.0
2019-07-29 12:00:00,82.03,82.08,82.0,82.03,20084.0,71.7136,71.7573,71.6874,71.7136,20084.0
2019-07-29 12:10:00,82.01,82.01,81.88,81.88,36023.0,71.6961,71.6961,71.5825,71.5825,36023.0
2019-07-29 12:20:00,81.87,81.94,81.82,81.89,14547.0,71.5737,71.6349,71.53,71.5912,14547.0
2019-07-29 12:30:00,81.88,81.88,81.64,81.67,23720.0,71.5825,71.5825,71.3727,71.3989,23720.0
2019-07-29 12:40:00,81.68,81.8,81.68,81.77,22079.0,71.4076,71.5125,71.4076,71.4863,22079.0
2019-07-29 12:50:00,81.77,81.87,81.75,81.86,19670.0,71.4863,71.5737,71.4688,71.565,19670.0
2019-07-29 13:00:00,81.86,81.93,81.78,81.8,42738.0,71.565,71.6262,71.495,71.5125,42738.0
2019-07-29 13:10:00,81.8,81.93,81.79,81.9,35187.0,71.5125,71.6262,71.5038,71.6,35187.0
2019-07-29 13:20:00,81.93,81.94,81.69,81.7,30534.0,71.6262,71.6349,71.4164,71.4251,30534.0
2019-07-29 13:30:00,81.71,81.83,81.68,81.7,98349.0,71.4339,71.5388,71.4076,71.4251,98349.0
2019-07-29 13:40:00,81.7,81.75,81.61,81.68,37185.0,71.4251,71.4688,71.3464,71.4076,37185.0
2019-07-29 13:50:00,81.68,81.69,81.41,81.45,28474.0,71.4076,71.4164,71.1716,71.2066,28474.0
2019-07-29 14:00:00,81.46,81.57,81.46,81.5,27653.0,71.2153,71.3115,71.2153,71.2503,27653.0
2019-07-29 14:10:00,81.51,81.7,81.49,81.7,29157.0,71.259,71.4251,71.2415,71.4251,29157.0
2019-07-29 14:20:00,81.72,81.73,81.54,81.55,30972.0,71.4426,71.4513,71.2852,71.294,30972.0
2019-07-29 14:30:00,81.56,81.56,81.3,81.3,23716.0,71.3027,71.3027,71.0754,71.0754,23716.0
2019-07-29 14:40:00,81.29,81.29,81.17,81.19,24574.0,71.0667,71.0667,70.9618,70.9792,24574.0
2019-07-29 14:50:00,81.18,81.24,81.12,81.16,23462.0,70.9705,71.023,70.9181,70.953,23462.0
2019-07-29 15:00:00,81.17,81.18,81.02,81.09,32497.0,70.9618,70.9705,70.8306,70.8918,32497.0
2019-07-29 15:10:00,81.1,81.1,80.85,81.0,33544.0,70.9006,70.9006,70.682,70.8131,33544.0
2019-07-29 15:20:00,81.01,81.04,80.9,80.91,42470.0,70.8219,70.8481,70.7257,70.7345,42470.0
2019-07-29 15:30:00,80.91,81.0,80.81,80.9,56545.0,70.7345,70.8131,70.647,70.7257,56545.0
2019-07-29 15:40:00,80.9,81.16,80.89,81.14,61745.0,70.7257,70.953,70.717,70.9355,61745.0
2019-07-29 15:50:00,81.14,81.31,81.14,81.19,149350.0,70.9355,71.0842,70.9355,70.9792,149350.0
2019-07-30 09:30:00,80.91,81.28,80.64,81.24,33163.0,70.7345,71.0579,70.4984,71.023,33163.0
2019-07-30 09:40:00,81.21,81.4,80.99,81.31,32418.0,70.9967,71.1628,70.8044,71.0842,32418.0
2019-07-30 09:50:00,81.28,81.39,81.1,81.23,9545.0,71.0579,71.1541,70.9006,71.0142,9545.0
2019-07-30 10:00:00,81.19,81.27,81.01,81.02,13473.0,70.9792,71.0492,70.8219,70.8306,13473.0
2019-07-30 10:10:00,81.05,81.05,80.81,80.88,13482.0,70.8569,70.8569,70.647,70.7082,13482.0
2019-07-30 10:20:00,80.9,81.11,80.88,81.11,16046.0,70.7257,70.9093,70.7082,70.9093,16046.0
2019-07-30 10:30:00,81.11,81.18,81.01,81.13,28520.0,70.9093,70.9705,70.8219,70.9268,28520.0
2019-07-30 10:40:00,81.13,81.34,81.04,81.29,21170.0,70.9268,71.1104,70.8481,71.0667,21170.0
2019-07-30 10:50:00,81.26,81.39,81.26,81.27,14783.0,71.0404,71.1541,71.0404,71.0492,14783.0
2019-07-30 11:00:00,81.27,81.39,81.27,81.35,28857.0,71.0492,71.1541,71.0492,71.1191,28857.0
2019-07-30 11:10:00,81.35,81.39,81.19,81.21,9629.0,71.1191,71.1541,70.9792,70.9967,9629.0
2019-07-30 11:20:00,81.19,81.35,81.19,81.32,19822.0,70.9792,71.1191,70.9792,71.0929,19822.0
2019-07-30 11:30:00,81.33,81.37,81.28,81.28,10947.0,71.1016,71.1366,71.0579,71.0579,10947.0
2019-07-30 11:40:00,81.28,81.28,81.08,81.08,10050.0,71.0579,71.0579,70.8831,70.8831,10050.0
2019-07-30 11:50:00,81.09,81.16,81.05,81.15,12648.0,70.8918,70.953,70.8569,70.9443,12648.0
2019-07-30 12:00:00,81.13,81.23,81.1,81.12,12381.0,70.9268,71.0142,70.9006,70.9181,12381.0
2019-07-30 12:10:00,81.11,81.18,81.09,81.12,11037.0,70.9093,70.9705,70.8918,70.9181,11037.0
2019-07-30 12:20:00,81.07,81.07,81.0,81.04,16247.0,70.8743,70.8743,70.8131,70.8481,16247.0
2019-07-30 12:30:00,81.06,81.1,81.0,81.01,12405.0,70.8656,70.9006,70.8131,70.8219,12405.0
2019-07-30 12:40:00,81.0,81.02,80.94,80.96,10811.0,70.8131,70.8306,70.7607,70.7782,10811.0
2019-07-30 12:50:00,80.96,80.97,80.82,80.85,12004.0,70.7782,70.7869,70.6558,70.682,12004.0
2019-07-30 13:00:00,80.85,80.89,80.78,80.83,20379.0,70.682,70.717,70.6208,70.6645,20379.0
2019-07-30 13:10:00,80.82,80.82,80.7,80.79,18517.0,70.6558,70.6558,70.5509,70.6296,18517.0
2019-07-30 13:20:00,80.79,80.89,80.78,80.85,19189.0,70.6296,70.717,70.6208,70.682,19189.0
2019-07-30 13:30:00,80.83,80.84,80.73,80.79,15778.0,70.6645,70.6733,70.5771,70.6296,15778.0
2019-07-30 13:40:00,80.79,80.9,80.78,80.9,13618.0,70.6296,70.7257,70.6208,70.7257,13618.0
2019-07-30 13:50:00,80.9,81.0,80.86,80.98,26399.0,70.7257,70.8131,70.6908,70.7957,26399.0
2019-07-30 14:00:00,80.98,81.02,80.91,81.0,25398.0,70.7957,70.8306,70.7345,70.8131,25398.0
2019-07-30 14:10:00,81.03,81.1,80.97,81.09,15046.0,70.8394,70.9006,70.7869,70.8918,15046.0
2019-07-30 14:20:00,81.09,81.12,80.98,81.01,19528.0,70.8918,70.9181,70.7957,70.8219,19528.0
2019-07-30 14:30:00,81.01,81.01,80.92,80.96,18010.0,70.8219,70.8219,70.7432,70.7782,18010.0
2019-07-30 14:40:00,80.98,80.99,80.83,80.85,18183.0,70.7957,70.8044,70.6645,70.682,18183.0
2019-07-30 14:50:00,80.85,80.88,80.81,80.83,15318.0,70.682,70.7082,70.647,70.6645,15318.0
2019-07-30 15:00:00,80.83,80.89,80.79,80.8,13611.0,70.6645,70.717,70.6296,70.6383,13611.0
2019-07-30 15:10:00,80.81,80.92,80.79,80.86,20419.0,70.647,70.7432,70.6296,70.6908,20419.0
2019-07-30 15:20:00,80.85,80.86,80.71,80.71,27187.0,70.682,70.6908,70.5596,70.5596,27187.0
2019-07-30 15:30:00,80.71,80.72,80.6,80.68,40675.0,70.5596,70.5684,70.4635,70.5334,40675.0
2019-07-30 15:40:00,80.69,80.73,80.66,80.68,54193.0,70.5421,70.5771,70.5159,70.5334,54193.0
2019-07-30 15:50:00,80.68,80.72,80.58,80.72,132314.0,70.5334,70.5684,70.446,70.5684,132314.0
2019-07-31 09:30:00,81.12,81.67,80.96,81.53,37297.0,70.9181,71.3989,70.7782,71.2765,37297.0
2019-07-31 09:40:00,81.52,81.6,81.16,81.38,12442.0,71.2677,71.3377,70.953,71.1454,12442.0
2019-07-31 09:50:00,81.47,81.7,81.45,81.5,21180.0,71.224,71.4251,71.2066,71.2503,21180.0
2019-07-31 10:00:00,81.52,81.53,81.33,81.48,23169.0,71.2677,71.2765,71.1016,71.2328,23169.0
2019-07-31 10:10:00,81.45,81.45,81.27,81.44,24674.0,71.2066,71.2066,71.0492,71.1978,24674.0
2019-07-31 10:20:00,81.46,81.77,81.45,81.69,28723.0,71.2153,71.4863,71.2066,71.4164,28723.0
2019-07-31 10:30:00,81.66,81.67,81.4,81.47,20530.0,71.3901,71.3989,71.1628,71.224,20530.0
2019-07-31 10:40:00,81.44,81.47,81.12,81.15,14193.0,71.1978,71.224,70.9181,70.9443,14193.0
2019-07-31 10:50:00,81.15,81.39,81.1,81.39,16991.0,70.9443,71.1541,70.9006,71.1541,16991.0
2019-07-31 11:00:00,81.38,81.5,81.38,81.43,14024.0,71.1454,71.2503,71.1454,71.1891,14024.0
2019-07-31 11:10:00,81.42,81.47,81.24,81.42,21805.0,71.1803,71.224,71.023,71.1803,21805.0
2019-07-31 11:20:00,81.43,81.54,81.39,81.39,12255.0,71.1891,71.2852,71.1541,71.1541,12255.0
2019-07-31 11:30:00,81.39,81.6,81.39,81.6,27741.0,71.1541,71.3377,71.1541,71.3377,27741.0
2019-07-31 11:40:00,81.59,81.6,81.43,81.52,16485.0,71.3289,71.3377,71.1891,71.2677,16485.0
2019-07-31 11:50:00,81.52,81.74,81.48,81.7,26637.0,71.2677,71.4601,71.2328,71.4251,26637.0
2019-07-31 12:00:00,81.7,81.74,81.55,81.57,16991.0,71.4251,71.4601,71.294,71.3115,16991.0
2019-07-31 12:10:00,81.55,81.61,81.5,81.59,16470.0,71.294,71.3464,71.2503,71.3289,16470.0
2019-07-31 12:20:00,81.59,81.65,81.5,81.51,15823.0,71.3289,71.3814,71.2503,71.259,15823.0
2019-07-31 12:30:00,81.51,81.56,81.4,81.42,12019.0,71.259,71.3027,71.1628,71.1803,12019.0
2019-07-31 12:40:00,81.43,81.57,81.41,81.46,15165.0,71.1891,71.3115,71.1716,71.2153,15165.0
2019-07-31 12:50:00,81.45,81.48,81.36,81.45,36390.0,71.2066,71.2328,71.1279,71.2066,36390.0
2019-07-31 13:00:00,81.45,81.55,81.41,81.52,42964.0,71.2066,71.294,71.1716,71.2677,42964.0
2019-07-31 13:10:00,81.52,81.63,81.51,81.56,15353.0,71.2677,71.3639,71.259,71.3027,15353.0
2019-07-31 13:20:00,81.57,81.7,81.57,81.67,46591.0,71.3115,71.4251,71.3115,71.3989,46591.0
2019-07-31 13:30:00,81.66,81.7,81.49,81.54,30676.0,71.3901,71.4251,71.2415,71.2852,30676.0
2019-07-31 13:40:00,81.55,81.63,81.5,81.59,18790.0,71.294,71.3639,71.2503,71.3289,18790.0
2019-07-31 13:50:00,81.59,81.59,81.24,81.36,22671.0,71.3289,71.3289,71.023,71.1279,22671.0
2019-07-31 14:00:00,81.34,81.5,81.11,81.4,52716.0,71.1104,71.2503,70.9093,71.1628,52716.0
2019-07-31 14:10:00,81.4,81.58,81.33,81.46,62414.0,71.1628,71.3202,71.1016,71.2153,62414.0
2019-07-31 14:20:00,81.44,81.49,81.31,81.32,33815.0,71.1978,71.2415,71.0842,71.0929,33815.0
2019-07-31 14:30:00,81.31,81.46,81.07,81.12,32094.0,71.0842,71.2153,70.8743,70.9181,32094.0
2019-07-31 14:40:00,81.13,81.23,80.75,80.79,50053.0,70.9268,71.0142,70.5946,70.6296,50053.0
2019-07-31 14:50:00,80.79,81.02,80.48,80.91,43779.0,70.6296,70.8306,70.3585,70.7345,43779.0
2019-07-31 15:00:00,80.95,81.35,80.89,81.29,42638.0,70.7694,71.1191,70.717,71.0667,42638.0
2019-07-31 15:10:00,81.23,81.3,81.05,81.27,34743.0,71.0142,71.0754,70.8569,71.0492,34743.0
2019-07-31 15:20:00,81.26,81.56,81.23,81.5,30151.0,71.0404,71.3027,71.0142,71.2503,30151.0
2019-07-31 15:30:00,81.5,81.56,81.43,81.53,62539.0,71.2503,71.3027,71.1891,71.2765,62539.0
2019-07-31 15:40:00,81.51,81.56,81.33,81.35,107194.0,71.259,71.3027,71.1016,71.1191,107194.0
2019-07-31 15:50:00,81.35,81.35,80.96,80.96,203721.0,71.1191,71.1191,70.7782,70.7782,203721.0
2019-08-01 09:30:00,81.0,81.04,80.62,80.62,69645.0,70.8131,70.8481,70.4809,70.4809,69645.0
2019-08-01 09:40:00,80.6,80.95,80.56,80.69,23669.0,70.4635,70.7694,70.4285,70.5421,23669.0
2019-08-01 09:50:00,80.76,80.86,80.49,80.57,24119.0,70.6033,70.6908,70.3673,70.4372,24119.0
2019-08-01 10:00:00,80.59,80.61,80.18,80.34,27163.0,70.4547,70.4722,70.0963,70.2361,27163.0
2019-08-01 10:10:00,80.36,80.37,80.27,80.31,15392.0,70.2536,70.2624,70.175,70.2099,15392.0
2019-08-01 10:20:00,80.3,80.66,80.29,80.63,35673.0,70.2012,70.5159,70.1924,70.4897,35673.0
2019-08-01 10:30:00,80.65,80.83,80.54,80.81,77311.0,70.5072,70.6645,70.411,70.647,77311.0
2019-08-01 10:40:00,80.81,80.92,80.73,80.89,12151.0,70.647,70.7432,70.5771,70.717,12151.0
2019-08-01 10:50:00,80.88,80.9,80.74,80.84,24287.0,70.7082,70.7257,70.5858,70.6733,24287.0
2019-08-01 11:00:00,80.85,80.91,80.74,80.76,25853.0,70.682,70.7345,70.5858,70.6033,25853.0
2019-08-01 11:10:00,80.77,80.8,80.69,80.76,41828.0,70.6121,70.6383,70.5421,70.6033,41828.0
2019-08-01 11:20:00,80.77,80.98,80.74,80.94,29329.0,70.6121,70.7957,70.5858,70.7607,29329.0
2019-08-01 11:30:00,80.93,81.1,80.88,81.05,21058.0,70.7519,70.9006,70.7082,70.8569,21058.0
2019-08-01 11:40:00,81.05,81.24,81.01,81.18,42666.0,70.8569,71.023,70.8219,70.9705,42666.0
2019-08-01 11:50:00,81.19,81.19,80.99,81.02,16844.0,70.9792,70.9792,70.8044,70.8306,16844.0
2019-08-01 12:00:00,81.01,81.08,81.0,81.08,12943.0,70.8219,70.8831,70.8131,70.8831,12943.0
2019-08-01 12:10:00,81.11,81.13,81.03,81.05,9766.0,70.9093,70.9268,70.8394,70.8569,9766.0
2019-08-01 12:20:00,81.06,81.07,80.99,81.01,14674.0,70.8656,70.8743,70.8044,70.8219,14674.0
2019-08-01 12:30:00,81.04,81.23,81.03,81.23,8202.0,70.8481,71.0142,70.8394,71.0142,8202.0
2019-08-01 12:40:00,81.21,81.21,81.04,81.06,14200.0,70.9967,70.9967,70.8481,70.8656,14200.0
2019-08-01 12:50:00,81.06,81.15,81.06,81.1,7526.0,70.8656,70.9443,70.8656,70.9006,7526.0
2019-08-01 13:00:00,81.1,81.13,81.0,81.12,66840.0,70.9006,70.9268,70.8131,70.9181,66840.0
2019-08-01 13:10:00,81.12,81.15,81.03,81.09,34550.0,70.9181,70.9443,70.8394,70.8918,34550.0
2019-08-01 13:20:00,81.08,81.1,80.46,80.47,146656.0,70.8831,70.9006,70.3411,70.3498,146656.0
2019-08-01 13:30:00,80.52,80.75,80.37,80.53,104537.0,70.3935,70.5946,70.2624,70.4023,104537.0
2019-08-01 13:40:00,80.5,80.63,80.38,80.55,50984.0,70.376,70.4897,70.2711,70.4197,50984.0
2019-08-01 13:50:00,80.54,80.64,80.25,80.59,72416.0,70.411,70.4984,70.1575,70.4547,72416.0
2019-08-01 14:00:00,80.56,80.62,80.41,80.6,120843.0,70.4285,70.4809,70.2973,70.4635,120843.0
2019-08-01 14:10:00,80.58,80.92,80.44,80.75,37365.0,70.446,70.7432,70.3236,70.5946,37365.0
2019-08-01 14:20:00,80.73,80.75,80.5,80.67,49482.0,70.5771,70.5946,70.376,70.5246,49482.0
2019-08-01 14:30:00,80.65,80.77,80.51,80.51,27613.0,70.5072,70.6121,70.3848,70.3848,27613.0
2019-08-01 14:40:00,80.54,80.65,80.4,80.52,39850.0,70.411,70.5072,70.2886,70.3935,39850.0
2019-08-01 14:50:00,80.54,80.66,80.33,80.36,36570.0,70.411,70.5159,70.2274,70.2536,36570.0
2019-08-01 15:00:00,80.37,80.41,80.05,80.1,44662.0,70.2624,70.2973,69.9826,70.0263,44662.0
2019-08-01 15:10:00,80.09,80.43,79.97,80.4,100448.0,70.0176,70.3148,69.9127,70.2886,100448.0
2019-08-01 15:20:00,80.4,80.51,80.19,80.19,72226.0,70.2886,70.3848,70.105,70.105,72226.0
2019-08-01 15:30:00,80.18,80.35,80.06,80.31,114381.0,70.0963,70.2449,69.9914,70.2099,114381.0
2019-08-01 15:40:00,80.33,80.35,80.16,80.23,79950.0,70.2274,70.2449,70.0788,70.14,79950.0
2019-08-01 15:50:00,80.21,80.23,80.0,80.14,171565.0,70.1225,70.14,69.9389,70.0613,171565.0
2019-08-02 09:30:00,80.13,80.39,79.46,79.75,45608.0,70.0526,70.2799,69.4668,69.7203,45608.0
2019-08-02 09:40:00,79.72,79.83,79.59,79.6,17088.0,69.6941,69.7903,69.5805,69.5892,17088.0
2019-08-02 09:50:00,79.65,80.01,79.65,79.98,21821.0,69.6329,69.9477,69.6329,69.9214,21821.0
2019-08-02 10:00:00,79.96,79.98,79.75,79.86,39736.0,69.9039,69.9214,69.7203,69.8165,39736.0
2019-08-02 10:10:00,79.85,79.9,79.6,79.63,36485.0,69.8078,69.8515,69.5892,69.6154,36485.0
2019-08-02 10:20:00,79.65,79.92,79.62,79.83,64851.0,69.6329,69.869,69.6067,69.7903,64851.0
2019-08-02 10:30:00,79.82,79.83,79.59,79.76,31623.0,69.7815,69.7903,69.5805,69.7291,31623.0
2019-08-02 10:40:00,79.74,79.96,79.71,79.91,33204.0,69.7116,69.9039,69.6854,69.8602,33204.0
2019-08-02 10:50:00,79.9,79.9,79.66,79.66,26961.0,69.8515,69.8515,69.6417,69.6417,26961.0
2019-08-02 11:00:00,79.63,79.82,79.55,79.8,16006.0,69.6154,69.7815,69.5455,69.7641,16006.0
2019-08-02 11:10:00,79.81,80.08,79.81,80.05,105869.0,69.7728,70.0088,69.7728,69.9826,105869.0
2019-08-02 11:20:00,79.96,80.09,79.95,79.99,17283.0,69.9039,70.0176,69.8952,69.9302,17283.0
2019-08-02 11:30:00,80.0,80.12,79.97,79.97,14966.0,69.9389,70.0438,69.9127,69.9127,14966.0
2019-08-02 11:40:00,79.95,80.16,79.95,80.06,29442.0,69.8952,70.0788,69.8952,69.9914,29442.0
2019-08-02 11:50:00,80.08,80.25,80.03,80.21,9794.0,70.0088,70.1575,69.9651,70.1225,9794.0
2019-08-02 12:00:00,80.19,80.34,80.17,80.3,12449.0,70.105,70.2361,70.0875,70.2012,12449.0
2019-08-02 12:10:00,80.3,80.42,80.28,80.39,17595.0,70.2012,70.3061,70.1837,70.2799,17595.0
2019-08-02 12:20:00,80.37,80.53,80.31,80.52,11572.0,70.2624,70.4023,70.2099,70.3935,11572.0
2019-08-02 12:30:00,80.51,80.64,80.46,80.62,22003.0,70.3848,70.4984,70.3411,70.4809,22003.0
2019-08-02 12:40:00,80.61,80.7,80.39,80.39,25346.0,70.4722,70.5509,70.2799,70.2799,25346.0
2019-08-02 12:50:00,80.41,80.42,80.13,80.13,10505.0,70.2973,70.3061,70.0526,70.0526,10505.0
2019-08-02 13:00:00,80.15,80.16,80.05,80.08,11651.0,70.07,70.0788,69.9826,70.0088,11651.0
2019-08-02 13:10:00,80.1,80.1,79.96,79.99,11011.0,70.0263,70.0263,69.9039,69.9302,11011.0
2019-08-02 13:20:00,79.97,80.11,79.96,80.09,15311.0,69.9127,70.0351,69.9039,70.0176,15311.0
2019-08-02 13:30:00,80.09,80.11,79.95,79.99,28932.0,70.0176,70.0351,69.8952,69.9302,28932.0
2019-08-02 13:40:00,79.99,80.04,79.95,79.96,17787.0,69.9302,69.9739,69.8952,69.9039,17787.0
2019-08-02 13:50:00,79.95,80.0,79.95,79.97,22017.0,69.8952,69.9389,69.8952,69.9127,22017.0
2019-08-02 14:00:00,79.95,80.09,79.91,80.02,21207.0,69.8952,70.0176,69.8602,69.9564,21207.0
2019-08-02 14:10:00,80.03,80.1,80.0,80.02,20055.0,69.9651,70.0263,69.9389,69.9564,20055.0
2019-08-02 14:20:00,80.01,80.14,79.97,80.03,11385.0,69.9477,70.0613,69.9127,69.9651,11385.0
2019-08-02 14:30:00,80.04,80.16,79.98,80.16,13202.0,69.9739,70.0788,69.9214,70.0788,13202.0
2019-08-02 14:40:00,80.17,80.17,79.93,79.97,17634.0,70.0875,70.0875,69.8777,69.9127,17634.0
2019-08-02 14:50:00,79.96,79.96,79.74,79.81,18414.0,69.9039,69.9039,69.7116,69.7728,18414.0
2019-08-02 15:00:00,79.84,79.97,79.82,79.94,15501.0,69.799,69.9127,69.7815,69.8865,15501.0
2019-08-02 15:10:00,79.91,79.91,79.74,79.79,22016.0,69.8602,69.8602,69.7116,69.7553,22016.0
2019-08-02 15:20:00,79.79,80.02,79.76,79.97,29389.0,69.7553,69.9564,69.7291,69.9127,29389.0
2019-08-02 15:30:00,79.98,80.43,79.96,80.2,56110.0,69.9214,70.3148,69.9039,70.1138,56110.0
2019-08-02 15:40:00,80.2,80.21,79.89,79.89,49136.0,70.1138,70.1225,69.8427,69.8427,49136.0
2019-08-02 15:50:00,79.87,79.89,79.62,79.74,146367.0,69.8253,69.8427,69.6067,69.7116,146367.0
2019-08-05 09:30:00,78.77,79.0,78.48,78.73,76455.0,68.8636,69.0647,68.6101,68.8286,76455.0
2019-08-05 09:40:00,78.78,78.94,78.65,78.9,32410.0,68.8723,69.0122,68.7587,68.9772,32410.0
2019-08-05 09:50:00,78.87,79.11,78.8,79.05,30517.0,68.951,69.1608,68.8898,69.1084,30517.0
2019-08-05 10:00:00,78.99,79.08,78.82,79.04,18489.0,69.0559,69.1346,68.9073,69.0996,18489.0
2019-08-05 10:10:00,79.02,79.09,78.79,78.8,42728.0,69.0822,69.1434,68.8811,68.8898,42728.0
2019-08-05 10:20:00,78.81,78.84,78.55,78.64,43520.0,68.8986,68.9248,68.6713,68.7499,43520.0
2019-08-05 10:30:00,78.63,78.77,78.57,78.69,26037.0,68.7412,68.8636,68.6888,68.7937,26037.0
2019-08-05 10:40:00,78.7,78.71,78.49,78.66,37154.0,68.8024,68.8111,68.6188,68.7674,37154.0
2019-08-05 10:50:00,78.66,79.04,78.62,78.96,50184.0,68.7674,69.0996,68.7325,69.0297,50184.0
2019-08-05 11:00:00,78.96,79.13,78.93,79.02,31466.0,69.0297,69.1783,69.0035,69.0822,31466.0
2019-08-05 11:10:00,79.04,79.23,79.01,79.17,18601.0,69.0996,69.2657,69.0734,69.2133,18601.0
2019-08-05 11:20:00,79.17,79.27,79.05,79.07,28914.0,69.2133,69.3007,69.1084,69.1259,28914.0
2019-08-05 11:30:00,79.06,79.07,78.76,78.78,51321.0,69.1171,69.1259,68.8549,68.8723,51321.0
2019-08-05 11:40:00,78.76,78.85,78.69,78.81,31533.0,68.8549,68.9335,68.7937,68.8986,31533.0
2019-08-05 11:50:00,78.81,79.04,78.77,78.77,77550.0,68.8986,69.0996,68.8636,68.8636,77550.0
2019-08-05 12:00:00,78.77,78.82,78.7,78.72,31158.0,68.8636,68.9073,68.8024,68.8199,31158.0
2019-08-05 12:10:00,78.7,78.76,78.57,78.75,28713.0,68.8024,68.8549,68.6888,68.8461,28713.0
2019-08-05 12:20:00,78.75,78.97,78.67,78.72,67003.0,68.8461,69.0384,68.7762,68.8199,67003.0
2019-08-05 12:30:00,78.75,78.82,78.56,78.61,19470.0,68.8461,68.9073,68.68,68.7237,19470.0
2019-08-05 12:40:00,78.61,78.7,78.41,78.42,76543.0,68.7237,68.8024,68.5489,68.5576,76543.0
2019-08-05 12:50:00,78.42,78.57,78.29,78.37,33298.0,68.5576,68.6888,68.444,68.5139,33298.0
2019-08-05 13:00:00,78.36,78.54,78.34,78.51,20801.0,68.5052,68.6625,68.4877,68.6363,20801.0
2019-08-05 13:10:00,78.54,78.67,78.47,78.67,18142.0,68.6625,68.7762,68.6013,68.7762,18142.0
2019-08-05 13:20:00,78.65,78.68,78.54,78.55,23429.0,68.7587,68.7849,68.6625,68.6713,23429.0
2019-08-05 13:30:00,78.53,78.8,78.46,78.8,21505.0,68.6538,68.8898,68.5926,68.8898,21505.0
2019-08-05 13:40:00,78.79,78.79,78.51,78.59,26456.0,68.8811,68.8811,68.6363,68.7062,26456.0
2019-08-05 13:50:00,78.58,78.58,78.35,78.35,24467.0,68.6975,68.6975,68.4964,68.4964,24467.0
2019-08-05 14:00:00,78.33,78.36,78.14,78.14,26973.0,68.4789,68.5052,68.3128,68.3128,26973.0
2019-08-05 14:10:00,78.14,78.18,77.96,77.97,30187.0,68.3128,68.3478,68.1555,68.1642,30187.0
2019-08-05 14:20:00,77.98,78.15,77.8,77.83,60837.0,68.173,68.3216,68.0156,68.0418,60837.0
2019-08-05 14:30:00,77.81,78.04,77.76,77.86,59916.0,68.0243,68.2254,67.9806,68.068,59916.0
2019-08-05 14:40:00,77.85,77.93,77.64,77.8,45754.0,68.0593,68.1292,67.8757,68.0156,45754.0
2019-08-05 14:50:00,77.79,77.87,77.59,77.59,38027.0,68.0068,68.0768,67.832,67.832,38027.0
2019-08-05 15:00:00,77.58,77.65,77.03,77.06,55542.0,67.8233,67.8845,67.3424,67.3687,55542.0
2019-08-05 15:10:00,77.08,77.58,77.07,77.58,51969.0,67.3861,67.8233,67.3774,67.8233,51969.0
2019-08-05 15:20:00,77.55,77.77,77.51,77.55,40417.0,67.797,67.9894,67.7621,67.797,40417.0
2019-08-05 15:30:00,77.5,77.77,77.29,77.65,51084.0,67.7533,67.9894,67.5697,67.8845,51084.0
2019-08-05 15:40:00,77.66,77.82,77.43,77.51,68996.0,67.8932,68.0331,67.6921,67.7621,68996.0
2019-08-05 15:50:00,77.52,77.55,77.31,77.36,205119.0,67.7708,67.797,67.5872,67.6309,205119.0
2019-08-06 09:30:00,77.5,77.84,77.16,77.8,118044.0,67.7533,68.0506,67.4561,68.0156,118044.0
2019-08-06 09:40:00,77.81,78.14,77.78,77.93,45395.0,68.0243,68.3128,67.9981,68.1292,45395.0
2019-08-06 09:50:00,77.89,78.26,77.86,78.12,51747.0,68.0943,68.4177,68.068,68.2953,51747.0
2019-08-06 10:00:00,78.17,78.45,78.15,78.19,94884.0,68.3391,68.5838,68.3216,68.3565,94884.0
2019-08-06 10:10:00,78.2,78.22,77.8,77.81,41762.0,68.3653,68.3828,68.0156,68.0243,41762.0
2019-08-06 10:20:00,77.88,78.17,77.85,78.08,17235.0,68.0855,68.3391,68.0593,68.2604,17235.0
2019-08-06 10:30:00,78.12,78.62,78.1,78.62,27454.0,68.2953,68.7325,68.2779,68.7325,27454.0
2019-08-06 10:40:00,78.63,78.68,78.28,78.31,25319.0,68.7412,68.7849,68.4352,68.4614,25319.0
2019-08-06 10:50:00,78.31,78.32,78.22,78.32,16910.0,68.4614,68.4702,68.3828,68.4702,16910.0
2019-08-06 11:00:00,78.32,78.37,78.15,78.31,23481.0,68.4702,68.5139,68.3216,68.4614,23481.0
2019-08-06 11:10:00,78.31,78.31,78.07,78.12,22999.0,68.4614,68.4614,68.2516,68.2953,22999.0
2019-08-06 11:20:00,78.11,78.4,78.08,78.3,17954.0,68.2866,68.5401,68.2604,68.4527,17954.0
2019-08-06 11:30:00,78.32,78.38,78.06,78.2,15279.0,68.4702,68.5226,68.2429,68.3653,15279.0
2019-08-06 11:40:00,78.23,78.48,78.17,78.48,15229.0,68.3915,68.6101,68.3391,68.6101,15229.0
2019-08-06 11:50:00,78.48,78.57,78.29,78.47,23025.0,68.6101,68.6888,68.444,68.6013,23025.0
2019-08-06 12:00:00,78.51,78.63,78.43,78.54,25088.0,68.6363,68.7412,68.5664,68.6625,25088.0
2019-08-06 12:10:00,78.53,78.63,78.46,78.51,13484.0,68.6538,68.7412,68.5926,68.6363,13484.0
2019-08-06 12:20:00,78.51,78.57,78.42,78.45,31200.0,68.6363,68.6888,68.5576,68.5838,31200.0
2019-08-06 12:30:00,78.44,78.6,78.4,78.57,20953.0,68.5751,68.715,68.5401,68.6888,20953.0
2019-08-06 12:40:00,78.57,78.7,78.51,78.51,18168.0,68.6888,68.8024,68.6363,68.6363,18168.0
2019-08-06 12:50:00,78.49,78.66,78.46,78.54,24239.0,68.6188,68.7674,68.5926,68.6625,24239.0
2019-08-06 13:00:00,78.57,78.78,78.57,78.72,18016.0,68.6888,68.8723,68.6888,68.8199,18016.0
2019-08-06 13:10:00,78.71,78.86,78.69,78.74,22238.0,68.8111,68.9423,68.7937,68.8374,22238.0
2019-08-06 13:20:00,78.75,78.94,78.75,78.85,24962.0,68.8461,69.0122,68.8461,68.9335,24962.0
2019-08-06 13:30:00,78.84,78.92,78.75,78.92,16067.0,68.9248,68.9947,68.8461,68.9947,16067.0
2019-08-06 13:40:00,78.9,78.93,78.81,78.88,19211.0,68.9772,69.0035,68.8986,68.9598,19211.0
2019-08-06 13:50:00,78.89,78.96,78.77,78.81,31264.0,68.9685,69.0297,68.8636,68.8986,31264.0
2019-08-06 14:00:00,78.79,78.85,78.73,78.75,45921.0,68.8811,68.9335,68.8286,68.8461,45921.0
2019-08-06 14:10:00,78.77,79.05,78.76,79.01,50455.0,68.8636,69.1084,68.8549,69.0734,50455.0
2019-08-06 14:20:00,79.02,79.2,79.02,79.19,34076.0,69.0822,69.2395,69.0822,69.2308,34076.0
2019-08-06 14:30:00,79.19,79.38,79.1,79.25,27560.0,69.2308,69.3969,69.1521,69.2832,27560.0
2019-08-06 14:40:00,79.24,79.3,79.13,79.14,22358.0,69.2745,69.3269,69.1783,69.1871,22358.0
2019-08-06 14:50:00,79.14,79.15,79.01,79.01,29962.0,69.1871,69.1958,69.0734,69.0734,29962.0
2019-08-06 15:00:00,79.02,79.17,79.01,79.11,26893.0,69.0822,69.2133,69.0734,69.1608,26893.0
2019-08-06 15:10:00,79.11,79.25,79.07,79.24,36508.0,69.1608,69.2832,69.1259,69.2745,36508.0
2019-08-06 15:20:00,79.24,79.33,79.12,79.2,35919.0,69.2745,69.3532,69.1696,69.2395,35919.0
2019-08-06 15:30:00,79.19,79.25,79.08,79.23,41524.0,69.2308,69.2832,69.1346,69.2657,41524.0
2019-08-06 15:40:00,79.23,79.5,79.22,79.42,65500.0,69.2657,69.5018,69.257,69.4319,65500.0
2019-08-06 15:50:00,79.43,79.57,79.39,79.54,210629.0,69.4406,69.563,69.4056,69.5368,210629.0
2019-08-07 09:30:00,78.72,79.21,78.08,78.41,37352.0,68.8199,69.2483,68.2604,68.5489,37352.0
2019-08-07 09:40:00,78.41,78.41,77.22,77.44,32218.0,68.5489,68.5489,67.5085,67.7009,32218.0
2019-08-07 09:50:00,77.41,78.56,77.39,78.28,51098.0,67.6746,68.68,67.6572,68.4352,51098.0
2019-08-07 10:00:00,78.28,78.66,78.26,78.54,35873.0,68.4352,68.7674,68.4177,68.6625,35873.0
2019-08-07 10:10:00,78.55,78.85,78.43,78.45,53821.0,68.6713,68.9335,68.5664,68.5838,53821.0
2019-08-07 10:20:00,78.38,78.42,78.09,78.25,15273.0,68.5226,68.5576,68.2691,68.409,15273.0
2019-08-07 10:30:00,78.29,78.68,78.29,78.59,38451.0,68.444,68.7849,68.444,68.7062,38451.0
2019-08-07 10:40:00,78.6,78.6,78.26,78.54,12237.0,68.715,68.715,68.4177,68.6625,12237.0
2019-08-07 10:50:00,78.54,78.82,78.52,78.64,23567.0,68.6625,68.9073,68.645,68.7499,23567.0
2019-08-07 11:00:00,78.65,78.66,78.25,78.31,19345.0,68.7587,68.7674,68.409,68.4614,19345.0
2019-08-07 11:10:00,78.33,78.67,78.31,78.48,21941.0,68.4789,68.7762,68.4614,68.6101,21941.0
2019-08-07 11:20:00,78.48,78.55,78.23,78.3,12680.0,68.6101,68.6713,68.3915,68.4527,12680.0
2019-08-07 11:30:00,78.25,78.41,78.15,78.41,34329.0,68.409,68.5489,68.3216,68.5489,34329.0
2019-08-07 11:40:00,78.41,78.42,78.05,78.11,26047.0,68.5489,68.5576,68.2341,68.2866,26047.0
2019-08-07 11:50:00,78.14,78.23,78.0,78.14,11226.0,68.3128,68.3915,68.1904,68.3128,11226.0
2019-08-07 12:00:00,78.14,78.15,77.87,77.91,13172.0,68.3128,68.3216,68.0768,68.1118,13172.0
2019-08-07 12:10:00,77.95,78.14,77.92,78.03,12636.0,68.1467,68.3128,68.1205,68.2167,12636.0
2019-08-07 12:20:00,78.04,78.2,77.91,78.2,20472.0,68.2254,68.3653,68.1118,68.3653,20472.0
2019-08-07 12:30:00,78.18,78.34,78.16,78.28,12364.0,68.3478,68.4877,68.3303,68.4352,12364.0
2019-08-07 12:40:00,78.3,78.5,78.3,78.33,9041.0,68.4527,68.6276,68.4527,68.4789,9041.0
2019-08-07 12:50:00,78.33,78.64,78.32,78.64,11739.0,68.4789,68.7499,68.4702,68.7499,11739.0
2019-08-07 13:00:00,78.64,78.77,78.55,78.76,18624.0,68.7499,68.8636,68.6713,68.8549,18624.0
2019-08-07 13:10:00,78.79,78.82,78.69,78.8,9391.0,68.8811,68.9073,68.7937,68.8898,9391.0
2019-08-07 13:20:00,78.79,78.81,78.56,78.6,11727.0,68.8811,68.8986,68.68,68.715,11727.0
2019-08-07 13:30:00,78.7,78.93,78.69,78.93,10708.0,68.8024,69.0035,68.7937,69.0035,10708.0
2019-08-07 13:40:00,78.96,79.16,78.94,79.14,13442.0,69.0297,69.2046,69.0122,69.1871,13442.0
2019-08-07 13:50:00,79.15,79.15,78.77,78.77,29947.0,69.1958,69.1958,68.8636,68.8636,29947.0
2019-08-07 14:00:00,78.78,79.02,78.78,78.98,22847.0,68.8723,69.0822,68.8723,69.0472,22847.0
2019-08-07 14:10:00,79.0,79.0,78.59,78.59,23629.0,69.0647,69.0647,68.7062,68.7062,23629.0
2019-08-07 14:20:00,78.6,78.7,78.55,78.7,41837.0,68.715,68.8024,68.6713,68.8024,41837.0
2019-08-07 14:30:00,78.69,78.74,78.52,78.56,73070.0,68.7937,68.8374,68.645,68.68,73070.0
2019-08-07 14:40:00,78.55,78.94,78.53,78.63,59881.0,68.6713,69.0122,68.6538,68.7412,59881.0
2019-08-07 14:50:00,78.66,78.9,78.65,78.9,32162.0,68.7674,68.9772,68.7587,68.9772,32162.0
2019-08-07 15:00:00,78.9,78.91,78.65,78.8,38459.0,68.9772,68.986,68.7587,68.8898,38459.0
2019-08-07 15:10:00,78.8,78.85,78.66,78.79,35128.0,68.8898,68.9335,68.7674,68.8811,35128.0
2019-08-07 15:20:00,78.78,78.82,78.6,78.72,64337.0,68.8723,68.9073,68.715,68.8199,64337.0
2019-08-07 15:30:00,78.72,78.83,78.69,78.75,133862.0,68.8199,68.9161,68.7937,68.8461,133862.0
2019-08-07 15:40:00,78.74,78.77,78.41,78.43,119416.0,68.8374,68.8636,68.5489,68.5664,119416.0
2019-08-07 15:50:00,78.4,78.53,78.3,78.42,221278.0,68.5401,68.6538,68.4527,68.5576,221278.0
2019-08-08 09:30:00,78.86,78.98,78.36,78.89,38271.0,68.9423,69.0472,68.5052,68.9685,38271.0
2019-08-08 09:40:00,78.84,78.84,78.3,78.37,25422.0,68.9248,68.9248,68.4527,68.5139,25422.0
2019-08-08 09:50:00,78.39,78.94,78.23,78.84,47814.0,68.5314,69.0122,68.3915,68.9248,47814.0
2019-08-08 10:00:00,78.85,78.88,78.57,78.75,65023.0,68.9335,68.9598,68.6888,68.8461,65023.0
2019-08-08 10:10:00,78.75,78.87,78.59,78.85,77370.0,68.8461,68.951,68.7062,68.9335,77370.0
2019-08-08 10:20:00,78.84,79.04,78.83,78.85,48727.0,68.9248,69.0996,68.9161,68.9335,48727.0
2019-08-08 10:30:00,78.87,79.06,78.87,79.06,31015.0,68.951,69.1171,68.951,69.1171,31015.0
2019-08-08 10:40:00,79.08,79.3,79.05,79.22,25753.0,69.1346,69.3269,69.1084,69.257,25753.0
2019-08-08 10:50:00,79.24,79.4,79.23,79.25,27119.0,69.2745,69.4144,69.2657,69.2832,27119.0
2019-08-08 11:00:00,79.24,79.29,79.02,79.07,39042.0,69.2745,69.3182,69.0822,69.1259,39042.0
2019-08-08 11:10:00,79.06,79.32,79.05,79.3,19188.0,69.1171,69.3444,69.1084,69.3269,19188.0
2019-08-08 11:20:00,79.3,79.42,79.2,79.38,18321.0,69.3269,69.4319,69.2395,69.3969,18321.0
2019-08-08 11:30:00,79.39,79.46,79.31,79.37,19785.0,69.4056,69.4668,69.3357,69.3881,19785.0
2019-08-08 11:40:00,79.41,79.64,79.4,79.54,30258.0,69.4231,69.6242,69.4144,69.5368,30258.0
2019-08-08 11:50:00,79.54,79.67,79.54,79.63,23342.0,69.5368,69.6504,69.5368,69.6154,23342.0
2019-08-08 12:00:00,79.67,79.78,79.58,79.72,32363.0,69.6504,69.7466,69.5717,69.6941,32363.0
2019-08-08 12:10:00,79.72,79.81,79.67,79.8,23867.0,69.6941,69.7728,69.6504,69.7641,23867.0
2019-08-08 12:20:00,79.78,79.81,79.72,79.76,19670.0,69.7466,69.7728,69.6941,69.7291,19670.0
2019-08-08 12:30:00,79.76,79.96,79.76,79.81,62395.0,69.7291,69.9039,69.7291,69.7728,62395.0
2019-08-08 12:40:00,79.79,79.91,79.79,79.87,30603.0,69.7553,69.8602,69.7553,69.8253,30603.0
2019-08-08 12:50:00,79.89,80.02,79.88,80.0,17293.0,69.8427,69.9564,69.834,69.9389,17293.0
2019-08-08 13:00:00,80.0,80.02,79.79,79.79,31656.0,69.9389,69.9564,69.7553,69.7553,31656.0
2019-08-08 13:10:00,79.8,79.86,79.75,79.77,62317.0,69.7641,69.8165,69.7203,69.7378,62317.0
2019-08-08 13:20:00,79.76,79.76,79.5,79.5,15512.0,69.7291,69.7291,69.5018,69.5018,15512.0
2019-08-08 13:30:00,79.53,79.6,79.48,79.48,16280.0,69.528,69.5892,69.4843,69.4843,16280.0
2019-08-08 13:40:00,79.5,79.65,79.5,79.54,18177.0,69.5018,69.6329,69.5018,69.5368,18177.0
2019-08-08 13:50:00,79.53,79.62,79.5,79.51,14910.0,69.528,69.6067,69.5018,69.5105,14910.0
2019-08-08 14:00:00,79.48,79.5,79.34,79.39,24133.0,69.4843,69.5018,69.3619,69.4056,24133.0
2019-08-08 14:10:00,79.37,79.49,79.34,79.39,21646.0,69.3881,69.493,69.3619,69.4056,21646.0
2019-08-08 14:20:00,79.42,79.49,79.38,79.47,17070.0,69.4319,69.493,69.3969,69.4756,17070.0
2019-08-08 14:30:00,79.48,79.69,79.48,79.64,30790.0,69.4843,69.6679,69.4843,69.6242,30790.0
2019-08-08 14:40:00,79.65,79.84,79.54,79.58,38504.0,69.6329,69.799,69.5368,69.5717,38504.0
2019-08-08 14:50:00,79.59,79.92,79.59,79.86,30816.0,69.5805,69.869,69.5805,69.8165,30816.0
2019-08-08 15:00:00,79.85,79.96,79.8,79.83,44148.0,69.8078,69.9039,69.7641,69.7903,44148.0
2019-08-08 15:10:00,79.86,79.87,79.71,79.73,38114.0,69.8165,69.8253,69.6854,69.7029,38114.0
2019-08-08 15:20:00,79.73,79.82,79.69,79.78,46423.0,69.7029,69.7815,69.6679,69.7466,46423.0
2019-08-08 15:30:00,79.79,79.82,79.69,79.73,67266.0,69.7553,69.7815,69.6679,69.7029,67266.0
2019-08-08 15:40:00,79.73,80.05,79.72,79.83,106529.0,69.7029,69.9826,69.6941,69.7903,106529.0
2019-08-08 15:50:00,79.82,79.85,79.65,79.83,283764.0,69.7815,69.8078,69.6329,69.7903,283764.0
2019-08-09 09:30:00,79.84,80.62,79.62,80.42,45869.0,69.799,70.4809,69.6067,70.3061,45869.0
2019-08-09 09:40:00,80.43,80.86,80.35,80.79,88923.0,70.3148,70.6908,70.2449,70.6296,88923.0
2019-08-09 09:50:00,80.81,81.0,80.73,80.94,35052.0,70.647,70.8131,70.5771,70.7607,35052.0
2019-08-09 10:00:00,80.94,81.11,80.79,80.88,44853.0,70.7607,70.9093,70.6296,70.7082,44853.0
2019-08-09 10:10:00,80.85,80.97,80.68,80.72,74851.0,70.682,70.7869,70.5334,70.5684,74851.0
2019-08-09 10:20:00,80.77,80.97,80.57,80.8,52722.0,70.6121,70.7869,70.4372,70.6383,52722.0
2019-08-09 10:30:00,80.8,81.02,80.78,80.95,73039.0,70.6383,70.8306,70.6208,70.7694,73039.0
2019-08-09 10:40:00,80.94,80.94,80.65,80.91,79031.0,70.7607,70.7607,70.5072,70.7345,79031.0
2019-08-09 10:50:00,80.95,81.07,80.84,80.97,47170.0,70.7694,70.8743,70.6733,70.7869,47170.0
2019-08-09 11:00:00,80.98,81.03,80.73,80.78,42315.0,70.7957,70.8394,70.5771,70.6208,42315.0
2019-08-09 11:10:00,80.77,80.88,80.69,80.76,34661.0,70.6121,70.7082,70.5421,70.6033,34661.0
2019-08-09 11:20:00,80.75,80.78,80.51,80.51,51409.0,70.5946,70.6208,70.3848,70.3848,51409.0
2019-08-09 11:30:00,80.49,80.7,80.49,80.57,44904.0,70.3673,70.5509,70.3673,70.4372,44904.0
2019-08-09 11:40:00,80.58,80.72,80.56,80.72,57778.0,70.446,70.5684,70.4285,70.5684,57778.0
2019-08-09 11:50:00,80.71,80.75,80.29,80.3,34316.0,70.5596,70.5946,70.1924,70.2012,34316.0
2019-08-09 12:00:00,80.3,80.41,80.25,80.25,28546.0,70.2012,70.2973,70.1575,70.1575,28546.0
2019-08-09 12:10:00,80.25,80.26,79.91,79.93,34634.0,70.1575,70.1662,69.8602,69.8777,34634.0
2019-08-09 12:20:00,79.94,80.01,79.78,79.84,20996.0,69.8865,69.9477,69.7466,69.799,20996.0
2019-08-09 12:30:00,79.85,79.99,79.83,79.95,19303.0,69.8078,69.9302,69.7903,69.8952,19303.0
2019-08-09 12:40:00,79.93,80.13,79.89,80.02,18183.0,69.8777,70.0526,69.8427,69.9564,18183.0
2019-08-09 12:50:00,80.03,80.38,79.92,80.05,44110.0,69.9651,70.2711,69.869,69.9826,44110.0
2019-08-09 13:00:00,80.06,80.16,80.04,80.16,13034.0,69.9914,70.0788,69.9739,70.0788,13034.0
2019-08-09 13:10:00,80.16,80.33,80.02,80.32,17248.0,70.0788,70.2274,69.9564,70.2187,17248.0
2019-08-09 13:20:00,80.3,80.42,80.25,80.41,15109.0,70.2012,70.3061,70.1575,70.2973,15109.0
2019-08-09 13:30:00,80.43,80.57,80.43,80.5,12517.0,70.3148,70.4372,70.3148,70.376,12517.0
2019-08-09 13:40:00,80.49,80.54,80.42,80.51,12258.0,70.3673,70.411,70.3061,70.3848,12258.0
2019-08-09 13:50:00,80.49,80.52,80.41,80.42,11194.0,70.3673,70.3935,70.2973,70.3061,11194.0
2019-08-09 14:00:00,80.4,80.57,80.34,80.53,17723.0,70.2886,70.4372,70.2361,70.4023,17723.0
2019-08-09 14:10:00,80.55,80.62,80.51,80.58,15055.0,70.4197,70.4809,70.3848,70.446,15055.0
2019-08-09 14:20:00,80.56,80.7,80.52,80.63,20093.0,70.4285,70.5509,70.3935,70.4897,20093.0
2019-08-09 14:30:00,80.62,80.75,80.51,80.55,19185.0,70.4809,70.5946,70.3848,70.4197,19185.0
2019-08-09 14:40:00,80.56,80.76,80.56,80.73,32470.0,70.4285,70.6033,70.4285,70.5771,32470.0
2019-08-09 14:50:00,80.72,80.81,80.64,80.73,22071.0,70.5684,70.647,70.4984,70.5771,22071.0
2019-08-09 15:00:00,80.7,81.01,80.66,80.98,21744.0,70.5509,70.8219,70.5159,70.7957,21744.0
2019-08-09 15:10:00,80.97,80.98,80.75,80.77,26282.0,70.7869,70.7957,70.5946,70.6121,26282.0
2019-08-09 15:20:00,80.78,80.83,80.69,80.81,23936.0,70.6208,70.6645,70.5421,70.647,23936.0
2019-08-09 15:30:00,80.8,81.0,80.78,80.98,102991.0,70.6383,70.8131,70.6208,70.7957,102991.0
2019-08-09 15:40:00,80.98,80.98,80.85,80.91,132326.0,70.7957,70.7957,70.682,70.7345,132326.0
2019-08-09 15:50:00,80.91,80.93,80.6,80.61,269371.0,70.7345,70.7519,70.4635,70.4722,269371.0
2019-08-12 09:30:00,80.3,80.58,79.71,79.71,35898.0,70.2012,70.446,69.6854,69.6854,35898.0
2019-08-12 09:40:00,79.7,79.77,79.41,79.61,24159.0,69.6766,69.7378,69.4231,69.598,24159.0
2019-08-12 09:50:00,79.63,79.73,79.54,79.64,29719.0,69.6154,69.7029,69.5368,69.6242,29719.0
2019-08-12 10:00:00,79.64,80.03,79.64,79.98,31022.0,69.6242,69.9651,69.6242,69.9214,31022.0
2019-08-12 10:10:00,79.95,80.38,79.94,80.29,25705.0,69.8952,70.2711,69.8865,70.1924,25705.0
2019-08-12 10:20:00,80.29,80.55,80.29,80.45,27528.0,70.1924,70.4197,70.1924,70.3323,27528.0
2019-08-12 10:30:00,80.47,80.81,80.47,80.76,33054.0,70.3498,70.647,70.3498,70.6033,33054.0
2019-08-12 10:40:00,80.74,80.77,80.22,80.26,19216.0,70.5858,70.6121,70.1312,70.1662,19216.0
2019-08-12 10:50:00,80.25,80.46,80.23,80.39,11558.0,70.1575,70.3411,70.14,70.2799,11558.0
2019-08-12 11:00:00,80.37,80.37,80.05,80.06,15628.0,70.2624,70.2624,69.9826,69.9914,15628.0
2019-08-12 11:10:00,80.04,80.04,79.88,79.92,15538.0,69.9739,69.9739,69.834,69.869,15538.0
2019-08-12 11:20:00,79.92,79.95,79.85,79.92,13698.0,69.869,69.8952,69.8078,69.869,13698.0
2019-08-12 11:30:00,79.91,79.95,79.51,79.55,45472.0,69.8602,69.8952,69.5105,69.5455,45472.0
2019-08-12 11:40:00,79.56,79.64,79.48,79.59,34586.0,69.5542,69.6242,69.4843,69.5805,34586.0
2019-08-12 11:50:00,79.6,79.78,79.47,79.6,58266.0,69.5892,69.7466,69.4756,69.5892,58266.0
2019-08-12 12:00:00,79.61,79.62,79.4,79.59,36877.0,69.598,69.6067,69.4144,69.5805,36877.0
2019-08-12 12:10:00,79.6,79.74,79.57,79.74,12372.0,69.5892,69.7116,69.563,69.7116,12372.0
2019-08-12 12:20:00,79.76,79.83,79.67,79.83,13636.0,69.7291,69.7903,69.6504,69.7903,13636.0
2019-08-12 12:30:00,79.84,79.91,79.73,79.75,26552.0,69.799,69.8602,69.7029,69.7203,26552.0
2019-08-12 12:40:00,79.74,79.74,79.45,79.5,13445.0,69.7116,69.7116,69.4581,69.5018,13445.0
2019-08-12 12:50:00,79.47,79.61,79.38,79.5,14716.0,69.4756,69.598,69.3969,69.5018,14716.0
2019-08-12 13:00:00,79.49,79.54,79.42,79.44,13038.0,69.493,69.5368,69.4319,69.4493,13038.0
2019-08-12 13:10:00,79.44,79.59,79.34,79.38,15605.0,69.4493,69.5805,69.3619,69.3969,15605.0
2019-08-12 13:20:00,79.38,79.46,79.33,79.38,17579.0,69.3969,69.4668,69.3532,69.3969,17579.0
2019-08-12 13:30:00,79.4,79.49,79.28,79.29,17718.0,69.4144,69.493,69.3095,69.3182,17718.0
2019-08-12 13:40:00,79.28,79.38,79.07,79.09,23030.0,69.3095,69.3969,69.1259,69.1434,23030.0
2019-08-12 13:50:00,79.09,79.14,78.99,79.14,25114.0,69.1434,69.1871,69.0559,69.1871,25114.0
2019-08-12 14:00:00,79.13,79.16,79.02,79.14,22714.0,69.1783,69.2046,69.0822,69.1871,22714.0
2019-08-12 14:10:00,79.14,79.17,78.95,78.95,24430.0,69.1871,69.2133,69.021,69.021,24430.0
2019-08-12 14:20:00,78.94,78.99,78.82,78.85,32785.0,69.0122,69.0559,68.9073,68.9335,32785.0
2019-08-12 14:30:00,78.85,78.93,78.79,78.8,25774.0,68.9335,69.0035,68.8811,68.8898,25774.0
2019-08-12 14:40:00,78.78,78.81,78.51,78.55,42997.0,68.8723,68.8986,68.6363,68.6713,42997.0
2019-08-12 14:50:00,78.57,78.69,78.53,78.68,50445.0,68.6888,68.7937,68.6538,68.7849,50445.0
2019-08-12 15:00:00,78.68,78.9,78.67,78.73,58614.0,68.7849,68.9772,68.7762,68.8286,58614.0
2019-08-12 15:10:00,78.74,78.76,78.65,78.7,31900.0,68.8374,68.8549,68.7587,68.8024,31900.0
2019-08-12 15:20:00,78.68,78.74,78.61,78.69,26372.0,68.7849,68.8374,68.7237,68.7937,26372.0
2019-08-12 15:30:00,78.7,78.9,78.68,78.88,31173.0,68.8024,68.9772,68.7849,68.9598,31173.0
2019-08-12 15:40:00,78.87,78.96,78.74,78.87,26767.0,68.951,69.0297,68.8374,68.951,26767.0
2019-08-12 15:50:00,78.86,79.1,78.82,79.01,187520.0,68.9423,69.1521,68.9073,69.0734,187520.0
2019-08-13 09:30:00,78.58,79.0,78.41,78.96,32502.0,68.6975,69.0647,68.5489,69.0297,32502.0
2019-08-13 09:40:00,79.0,79.81,78.82,79.61,25506.0,69.0647,69.7728,68.9073,69.598,25506.0
2019-08-13 09:50:00,79.55,79.69,79.17,79.69,28090.0,69.5455,69.6679,69.2133,69.6679,28090.0
2019-08-13 10:00:00,79.6,79.74,79.24,79.5,56047.0,69.5892,69.7116,69.2745,69.5018,56047.0
2019-08-13 10:10:00,79.53,79.77,79.31,79.74,45701.0,69.528,69.7378,69.3357,69.7116,45701.0
2019-08-13 10:20:00,79.74,79.74,79.4,79.63,54238.0,69.7116,69.7116,69.4144,69.6154,54238.0
2019-08-13 10:30:00,79.66,79.81,79.5,79.67,37593.0,69.6417,69.7728,69.5018,69.6504,37593.0
2019-08-13 10:40:00,79.67,79.77,79.45,79.46,29888.0,69.6504,69.7378,69.4581,69.4668,29888.0
2019-08-13 10:50:00,79.48,79.5,79.31,79.31,25360.0,69.4843,69.5018,69.3357,69.3357,25360.0
2019-08-13 11:00:00,79.31,79.34,79.16,79.31,56603.0,69.3357,69.3619,69.2046,69.3357,56603.0
2019-08-13 11:10:00,79.32,79.35,78.95,78.95,83858.0,69.3444,69.3707,69.021,69.021,83858.0
2019-08-13 11:20:00,78.95,79.1,78.83,78.99,55344.0,69.021,69.1521,68.9161,69.0559,55344.0
2019-08-13 11:30:00,78.98,79.13,78.84,79.03,102917.0,69.0472,69.1783,68.9248,69.0909,102917.0
2019-08-13 11:40:00,79.04,79.3,79.03,79.2,47414.0,69.0996,69.3269,69.0909,69.2395,47414.0
2019-08-13 11:50:00,79.22,79.54,79.21,79.48,105183.0,69.257,69.5368,69.2483,69.4843,105183.0
2019-08-13 12:00:00,79.48,79.52,79.4,79.42,36366.0,69.4843,69.5193,69.4144,69.4319,36366.0
2019-08-13 12:10:00,79.42,79.68,79.4,79.57,71312.0,69.4319,69.6592,69.4144,69.563,71312.0
2019-08-13 12:20:00,79.57,79.83,79.56,79.82,74265.0,69.563,69.7903,69.5542,69.7815,74265.0
2019-08-13 12:30:00,79.84,79.9,79.7,79.87,33906.0,69.799,69.8515,69.6766,69.8253,33906.0
2019-08-13 12:40:00,79.87,80.01,79.84,79.97,17334.0,69.8253,69.9477,69.799,69.9127,17334.0
2019-08-13 12:50:00,79.97,80.02,79.82,79.88,46525.0,69.9127,69.9564,69.7815,69.834,46525.0
2019-08-13 13:00:00,79.88,79.9,79.76,79.83,50609.0,69.834,69.8515,69.7291,69.7903,50609.0
2019-08-13 13:10:00,79.85,79.9,79.44,79.54,38359.0,69.8078,69.8515,69.4493,69.5368,38359.0
2019-08-13 13:20:00,79.54,79.56,79.44,79.5,39183.0,69.5368,69.5542,69.4493,69.5018,39183.0
2019-08-13 13:30:00,79.48,79.67,79.47,79.58,23081.0,69.4843,69.6504,69.4756,69.5717,23081.0
2019-08-13 13:40:00,79.57,79.7,79.5,79.64,19382.0,69.563,69.6766,69.5018,69.6242,19382.0
2019-08-13 13:50:00,79.67,79.71,79.61,79.68,20342.0,69.6504,69.6854,69.598,69.6592,20342.0
2019-08-13 14:00:00,79.7,79.77,79.63,79.76,18960.0,69.6766,69.7378,69.6154,69.7291,18960.0
2019-08-13 14:10:00,79.78,79.8,79.67,79.73,17918.0,69.7466,69.7641,69.6504,69.7029,17918.0
2019-08-13 14:20:00,79.73,79.76,79.59,79.75,116250.0,69.7029,69.7291,69.5805,69.7203,116250.0
2019-08-13 14:30:00,79.73,79.83,79.64,79.76,36501.0,69.7029,69.7903,69.6242,69.7291,36501.0
2019-08-13 14:40:00,79.75,79.78,79.64,79.65,28249.0,69.7203,69.7466,69.6242,69.6329,28249.0
2019-08-13 14:50:00,79.68,79.68,79.6,79.63,37146.0,69.6592,69.6592,69.5892,69.6154,37146.0
2019-08-13 15:00:00,79.6,79.8,79.57,79.61,75977.0,69.5892,69.7641,69.563,69.598,75977.0
2019-08-13 15:10:00,79.62,79.62,79.46,79.5,64865.0,69.6067,69.6067,69.4668,69.5018,64865.0
2019-08-13 15:20:00,79.5,79.54,79.39,79.43,63536.0,69.5018,69.5368,69.4056,69.4406,63536.0
2019-08-13 15:30:00,79.42,79.48,79.32,79.39,120162.0,69.4319,69.4843,69.3444,69.4056,120162.0
2019-08-13 15:40:00,79.39,79.42,79.22,79.31,132250.0,69.4056,69.4319,69.257,69.3357,132250.0
2019-08-13 15:50:00,79.31,79.47,79.26,79.45,317383.0,69.3357,69.4756,69.292,69.4581,317383.0
2019-08-14 09:30:00,78.0,79.35,77.97,79.09,169550.0,68.1904,69.3707,68.1642,69.1434,169550.0
2019-08-14 09:40:00,79.06,79.06,78.4,78.41,97995.0,69.1171,69.1171,68.5401,68.5489,97995.0
2019-08-14 09:50:00,78.38,78.6,77.48,77.51,153318.0,68.5226,68.715,67.7358,67.7621,153318.0
2019-08-14 10:00:00,77.54,77.72,77.2,77.5,144730.0,67.7883,67.9456,67.491,67.7533,144730.0
2019-08-14 10:10:00,77.51,77.62,77.29,77.29,96182.0,67.7621,67.8582,67.5697,67.5697,96182.0
2019-08-14 10:20:00,77.27,77.39,77.08,77.29,58190.0,67.5522,67.6572,67.3861,67.5697,58190.0
2019-08-14 10:30:00,77.28,77.28,76.7,76.75,90832.0,67.561,67.561,67.0539,67.0976,90832.0
2019-08-14 10:40:00,76.73,76.97,76.67,76.78,52540.0,67.0802,67.29,67.0277,67.1239,52540.0
2019-08-14 10:50:00,76.75,76.8,76.22,76.25,102341.0,67.0976,67.1414,66.6343,66.6605,102341.0
2019-08-14 11:00:00,76.25,76.39,76.13,76.14,116452.0,66.6605,66.7829,66.5556,66.5644,116452.0
2019-08-14 11:10:00,76.12,76.23,75.84,76.12,112964.0,66.5469,66.643,66.3021,66.5469,112964.0
2019-08-14 11:20:00,76.12,76.28,75.86,75.95,97280.0,66.5469,66.6867,66.3196,66.3983,97280.0
2019-08-14 11:30:00,75.95,76.18,75.92,75.97,127714.0,66.3983,66.5993,66.372,66.4157,127714.0
2019-08-14 11:40:00,75.97,76.01,75.53,75.65,127289.0,66.4157,66.4507,66.0311,66.136,127289.0
2019-08-14 11:50:00,75.64,75.89,75.43,75.88,97806.0,66.1272,66.3458,65.9436,66.3371,97806.0
2019-08-14 12:00:00,75.82,75.87,75.57,75.72,81308.0,66.2846,66.3283,66.066,66.1972,81308.0
2019-08-14 12:10:00,75.74,75.8,75.59,75.63,97420.0,66.2147,66.2671,66.0835,66.1185,97420.0
2019-08-14 12:20:00,75.64,75.64,75.19,75.26,89219.0,66.1272,66.1272,65.7338,65.795,89219.0
2019-08-14 12:30:00,75.25,75.31,75.09,75.25,70195.0,65.7863,65.8387,65.6464,65.7863,70195.0
2019-08-14 12:40:00,75.24,75.37,75.08,75.19,108290.0,65.7775,65.8912,65.6377,65.7338,108290.0
2019-08-14 12:50:00,75.18,75.31,75.11,75.31,144138.0,65.7251,65.8387,65.6639,65.8387,144138.0
2019-08-14 13:00:00,75.31,75.57,75.16,75.55,108872.0,65.8387,66.066,65.7076,66.0486,108872.0
2019-08-14 13:10:00,75.53,75.78,75.53,75.65,66656.0,66.0311,66.2496,66.0311,66.136,66656.0
2019-08-14 13:20:00,75.63,76.17,75.61,75.98,82752.0,66.1185,66.5906,66.101,66.4245,82752.0
2019-08-14 13:30:00,75.95,76.07,75.8,76.04,57489.0,66.3983,66.5032,66.2671,66.4769,57489.0
2019-08-14 13:40:00,76.03,76.3,75.99,76.23,68183.0,66.4682,66.7042,66.4332,66.643,68183.0
2019-08-14 13:50:00,76.26,76.46,76.1,76.22,37732.0,66.6693,66.8441,66.5294,66.6343,37732.0
2019-08-14 14:00:00,76.24,76.26,75.98,76.16,41051.0,66.6518,66.6693,66.4245,66.5818,41051.0
2019-08-14 14:10:00,76.16,76.37,76.08,76.26,61733.0,66.5818,66.7654,66.5119,66.6693,61733.0
2019-08-14 14:20:00,76.3,76.32,76.02,76.09,51287.0,66.7042,66.7217,66.4594,66.5206,51287.0
2019-08-14 14:30:00,76.08,76.15,75.85,75.97,91817.0,66.5119,66.5731,66.3108,66.4157,91817.0
2019-08-14 14:40:00,75.97,76.23,75.91,75.96,73498.0,66.4157,66.643,66.3633,66.407,73498.0
2019-08-14 14:50:00,75.94,76.19,75.94,76.05,79225.0,66.3895,66.6081,66.3895,66.4857,79225.0
2019-08-14 15:00:00,76.07,76.36,75.98,76.33,77453.0,66.5032,66.7567,66.4245,66.7305,77453.0
2019-08-14 15:10:00,76.33,76.4,75.8,75.91,105895.0,66.7305,66.7917,66.2671,66.3633,105895.0
2019-08-14 15:20:00,75.91,76.2,75.54,75.97,161975.0,66.3633,66.6168,66.0398,66.4157,161975.0
2019-08-14 15:30:00,75.93,75.97,75.66,75.82,147251.0,66.3808,66.4157,66.1447,66.2846,147251.0
2019-08-14 15:40:00,75.83,75.93,75.53,75.7,261323.0,66.2933,66.3808,66.0311,66.1797,261323.0
2019-08-14 15:50:00,75.69,75.91,75.53,75.55,360393.0,66.1709,66.3633,66.0311,66.0486,360393.0
2019-08-15 09:30:00,76.0,76.0,75.15,75.37,72651.0,66.442,66.442,65.6989,65.8912,72651.0
2019-08-15 09:40:00,75.28,76.12,75.14,76.03,39241.0,65.8125,66.5469,65.6901,66.4682,39241.0
2019-08-15 09:50:00,76.05,76.36,75.87,76.33,46521.0,66.4857,66.7567,66.3283,66.7305,46521.0
2019-08-15 10:00:00,76.3,76.37,75.92,76.17,42246.0,66.7042,66.7654,66.372,66.5906,42246.0
2019-08-15 10:10:00,76.15,76.25,75.99,76.04,32316.0,66.5731,66.6605,66.4332,66.4769,32316.0
2019-08-15 10:20:00,75.97,76.28,75.95,75.98,34729.0,66.4157,66.6867,66.3983,66.4245,34729.0
2019-08-15 10:30:00,76.0,76.22,75.83,76.16,32348.0,66.442,66.6343,66.2933,66.5818,32348.0
2019-08-15 10:40:00,76.14,76.4,76.11,76.31,28245.0,66.5644,66.7917,66.5381,66.713,28245.0
2019-08-15 10:50:00,76.3,76.48,76.18,76.25,36166.0,66.7042,66.8616,66.5993,66.6605,36166.0
2019-08-15 11:00:00,76.26,76.34,76.0,76.01,35029.0,66.6693,66.7392,66.442,66.4507,35029.0
2019-08-15 11:10:00,76.0,76.12,75.9,75.97,36281.0,66.442,66.5469,66.3545,66.4157,36281.0
2019-08-15 11:20:00,75.97,76.0,75.84,75.95,43257.0,66.4157,66.442,66.3021,66.3983,43257.0
2019-08-15 11:30:00,75.96,76.03,75.87,76.03,61920.0,66.407,66.4682,66.3283,66.4682,61920.0
2019-08-15 11:40:00,76.03,76.04,75.58,75.6,75746.0,66.4682,66.4769,66.0748,66.0923,75746.0
2019-08-15 11:50:00,75.59,75.95,75.56,75.94,75960.0,66.0835,66.3983,66.0573,66.3895,75960.0
2019-08-15 12:00:00,75.93,76.32,75.91,76.17,28294.0,66.3808,66.7217,66.3633,66.5906,28294.0
2019-08-15 12:10:00,76.17,76.31,76.14,76.22,20528.0,66.5906,66.713,66.5644,66.6343,20528.0
2019-08-15 12:20:00,76.23,76.29,76.05,76.08,18133.0,66.643,66.6955,66.4857,66.5119,18133.0
2019-08-15 12:30:00,76.08,76.16,76.01,76.13,16716.0,66.5119,66.5818,66.4507,66.5556,16716.0
2019-08-15 12:40:00,76.1,76.17,76.03,76.11,19813.0,66.5294,66.5906,66.4682,66.5381,19813.0
2019-08-15 12:50:00,76.13,76.19,75.98,76.12,18696.0,66.5556,66.6081,66.4245,66.5469,18696.0
2019-08-15 13:00:00,76.1,76.26,76.1,76.18,31284.0,66.5294,66.6693,66.5294,66.5993,31284.0
2019-08-15 13:10:00,76.18,76.4,76.17,76.4,37930.0,66.5993,66.7917,66.5906,66.7917,37930.0
2019-08-15 13:20:00,76.4,76.46,76.13,76.19,29007.0,66.7917,66.8441,66.5556,66.6081,29007.0
2019-08-15 13:30:00,76.18,76.38,76.15,76.21,36954.0,66.5993,66.7742,66.5731,66.6256,36954.0
2019-08-15 13:40:00,76.25,76.27,76.11,76.17,87721.0,66.6605,66.678,66.5381,66.5906,87721.0
2019-08-15 13:50:00,76.19,76.25,76.02,76.13,88694.0,66.6081,66.6605,66.4594,66.5556,88694.0
2019-08-15 14:00:00,76.12,76.57,76.1,76.57,84595.0,66.5469,66.9403,66.5294,66.9403,84595.0
2019-08-15 14:10:00,76.6,76.93,76.59,76.87,79093.0,66.9665,67.255,66.9578,67.2025,79093.0
2019-08-15 14:20:00,76.87,77.2,76.86,77.01,42738.0,67.2025,67.491,67.1938,67.3249,42738.0
2019-08-15 14:30:00,77.02,77.04,76.85,76.98,35210.0,67.3337,67.3512,67.1851,67.2987,35210.0
2019-08-15 14:40:00,76.98,77.22,76.94,77.03,58694.0,67.2987,67.5085,67.2637,67.3424,58694.0
2019-08-15 14:50:00,77.04,77.04,76.74,76.98,35133.0,67.3512,67.3512,67.0889,67.2987,35133.0
2019-08-15 15:00:00,76.99,77.19,76.98,77.03,43587.0,67.3075,67.4823,67.2987,67.3424,43587.0
2019-08-15 15:10:00,77.05,77.06,76.91,76.99,41516.0,67.3599,67.3687,67.2375,67.3075,41516.0
2019-08-15 15:20:00,77.0,77.07,76.83,76.87,44838.0,67.3162,67.3774,67.1676,67.2025,44838.0
2019-08-15 15:30:00,76.87,77.05,76.81,77.05,63262.0,67.2025,67.3599,67.1501,67.3599,63262.0
2019-08-15 15:40:00,77.05,77.16,76.97,77.12,98496.0,67.3599,67.4561,67.29,67.4211,98496.0
2019-08-15 15:50:00,77.13,77.27,77.02,77.04,258642.0,67.4299,67.5522,67.3337,67.3512,258642.0
2019-08-16 09:30:00,77.64,77.77,77.19,77.4,125259.0,67.8757,67.9894,67.4823,67.6659,125259.0
2019-08-16 09:40:00,77.39,77.53,77.18,77.48,27517.0,67.6572,67.7795,67.4736,67.7358,27517.0
2019-08-16 09:50:00,77.49,77.68,77.47,77.49,21878.0,67.7446,67.9107,67.7271,67.7446,21878.0
2019-08-16 10:00:00,77.47,77.67,77.44,77.53,16610.0,67.7271,67.9019,67.7009,67.7795,16610.0
2019-08-16 10:10:00,77.53,77.55,77.17,77.17,17315.0,67.7795,67.797,67.4648,67.4648,17315.0
2019-08-16 10:20:00,77.18,77.59,77.14,77.42,19461.0,67.4736,67.832,67.4386,67.6834,19461.0
2019-08-16 10:30:00,77.41,77.55,77.37,77.51,17272.0,67.6746,67.797,67.6397,67.7621,17272.0
2019-08-16 10:40:00,77.48,77.93,77.48,77.88,24557.0,67.7358,68.1292,67.7358,68.0855,24557.0
2019-08-16 10:50:00,77.88,77.99,77.83,77.98,16908.0,68.0855,68.1817,68.0418,68.173,16908.0
2019-08-16 11:00:00,78.0,78.04,77.85,77.94,73580.0,68.1904,68.2254,68.0593,68.138,73580.0
2019-08-16 11:10:00,77.93,78.07,77.63,77.65,17845.0,68.1292,68.2516,67.867,67.8845,17845.0
2019-08-16 11:20:00,77.68,77.75,77.62,77.69,11757.0,67.9107,67.9719,67.8582,67.9194,11757.0
2019-08-16 11:30:00,77.69,77.77,77.62,77.7,20754.0,67.9194,67.9894,67.8582,67.9282,20754.0
2019-08-16 11:40:00,77.7,77.79,77.7,77.75,19890.0,67.9282,68.0068,67.9282,67.9719,19890.0
2019-08-16 11:50:00,77.76,77.89,77.76,77.81,15088.0,67.9806,68.0943,67.9806,68.0243,15088.0
2019-08-16 12:00:00,77.79,77.89,77.76,77.81,11749.0,68.0068,68.0943,67.9806,68.0243,11749.0
2019-08-16 12:10:00,77.83,77.89,77.74,77.79,10295.0,68.0418,68.0943,67.9631,68.0068,10295.0
2019-08-16 12:20:00,77.79,77.92,77.77,77.82,9834.0,68.0068,68.1205,67.9894,68.0331,9834.0
2019-08-16 12:30:00,77.81,77.86,77.71,77.71,34033.0,68.0243,68.068,67.9369,67.9369,34033.0
2019-08-16 12:40:00,77.71,77.72,77.44,77.48,54966.0,67.9369,67.9456,67.7009,67.7358,54966.0
2019-08-16 12:50:00,77.51,77.56,77.41,77.49,60662.0,67.7621,67.8058,67.6746,67.7446,60662.0
2019-08-16 13:00:00,77.5,77.57,77.46,77.54,22506.0,67.7533,67.8145,67.7183,67.7883,22506.0
2019-08-16 13:10:00,77.54,77.7,77.51,77.7,20390.0,67.7883,67.9282,67.7621,67.9282,20390.0
2019-08-16 13:20:00,77.68,77.71,77.57,77.57,19425.0,67.9107,67.9369,67.8145,67.8145,19425.0
2019-08-16 13:30:00,77.58,77.59,77.5,77.52,15229.0,67.8233,67.832,67.7533,67.7708,15229.0
2019-08-16 13:40:00,77.57,77.58,77.45,77.45,20108.0,67.8145,67.8233,67.7096,67.7096,20108.0
2019-08-16 13:50:00,77.47,77.53,77.41,77.5,24370.0,67.7271,67.7795,67.6746,67.7533,24370.0
2019-08-16 14:00:00,77.5,77.51,77.43,77.5,16743.0,67.7533,67.7621,67.6921,67.7533,16743.0
2019-08-16 14:10:00,77.5,77.55,77.46,77.5,12797.0,67.7533,67.797,67.7183,67.7533,12797.0
2019-08-16 14:20:00,77.49,77.54,77.41,77.46,33971.0,67.7446,67.7883,67.6746,67.7183,33971.0
2019-08-16 14:30:00,77.44,77.48,77.37,77.37,9899.0,67.7009,67.7358,67.6397,67.6397,9899.0
2019-08-16 14:40:00,77.37,77.41,77.27,77.31,20285.0,67.6397,67.6746,67.5522,67.5872,20285.0
2019-08-16 14:50:00,77.3,77.35,77.29,77.35,15848.0,67.5785,67.6222,67.5697,67.6222,15848.0
2019-08-16 15:00:00,77.36,77.46,77.33,77.41,32416.0,67.6309,67.7183,67.6047,67.6746,32416.0
2019-08-16 15:10:00,77.41,77.59,77.39,77.57,21403.0,67.6746,67.832,67.6572,67.8145,21403.0
2019-08-16 15:20:00,77.56,77.6,77.41,77.42,30618.0,67.8058,67.8407,67.6746,67.6834,30618.0
2019-08-16 15:30:00,77.42,77.51,77.37,77.48,48057.0,67.6834,67.7621,67.6397,67.7358,48057.0
2019-08-16 15:40:00,77.48,77.65,77.46,77.63,76944.0,67.7358,67.8845,67.7183,67.867,76944.0
2019-08-16 15:50:00,77.64,77.83,77.49,77.49,250080.0,67.8757,68.0418,67.7446,67.7446,250080.0
2019-08-19 09:30:00,78.73,78.73,78.24,78.42,51231.0,68.8286,68.8286,68.4003,68.5576,51231.0
2019-08-19 09:40:00,78.35,78.41,78.21,78.35,20072.0,68.4964,68.5489,68.374,68.4964,20072.0
2019-08-19 09:50:00,78.34,78.5,78.22,78.48,17880.0,68.4877,68.6276,68.3828,68.6101,17880.0
2019-08-19 10:00:00,78.46,78.61,78.36,78.38,13598.0,68.5926,68.7237,68.5052,68.5226,13598.0
2019-08-19 10:10:00,78.41,78.53,78.37,78.47,13174.0,68.5489,68.6538,68.5139,68.6013,13174.0
2019-08-19 10:20:00,78.45,78.63,78.42,78.58,31592.0,68.5838,68.7412,68.5576,68.6975,31592.0
2019-08-19 10:30:00,78.57,78.67,78.54,78.61,23620.0,68.6888,68.7762,68.6625,68.7237,23620.0
2019-08-19 10:40:00,78.64,78.67,78.5,78.54,18516.0,68.7499,68.7762,68.6276,68.6625,18516.0
2019-08-19 10:50:00,78.54,78.55,78.43,78.44,13758.0,68.6625,68.6713,68.5664,68.5751,13758.0
2019-08-19 11:00:00,78.42,78.52,78.42,78.45,52356.0,68.5576,68.645,68.5576,68.5838,52356.0
2019-08-19 11:10:00,78.46,78.59,78.39,78.53,16576.0,68.5926,68.7062,68.5314,68.6538,16576.0
2019-08-19 11:20:00,78.52,78.54,78.45,78.47,13742.0,68.645,68.6625,68.5838,68.6013,13742.0
2019-08-19 11:30:00,78.46,78.52,78.29,78.29,16172.0,68.5926,68.645,68.444,68.444,16172.0
2019-08-19 11:40:00,78.32,78.51,78.29,78.48,16462.0,68.4702,68.6363,68.444,68.6101,16462.0
2019-08-19 11:50:00,78.48,78.5,78.39,78.43,12244.0,68.6101,68.6276,68.5314,68.5664,12244.0
2019-08-19 12:00:00,78.4,78.4,78.32,78.37,6940.0,68.5401,68.5401,68.4702,68.5139,6940.0
2019-08-19 12:10:00,78.35,78.38,78.31,78.36,6634.0,68.4964,68.5226,68.4614,68.5052,6634.0
2019-08-19 12:20:00,78.35,78.35,78.23,78.25,13376.0,68.4964,68.4964,68.3915,68.409,13376.0
2019-08-19 12:30:00,78.24,78.25,78.18,78.21,8763.0,68.4003,68.409,68.3478,68.374,8763.0
2019-08-19 12:40:00,78.23,78.28,78.18,78.23,30000.0,68.3915,68.4352,68.3478,68.3915,30000.0
2019-08-19 12:50:00,78.23,78.28,78.22,78.24,8896.0,68.3915,68.4352,68.3828,68.4003,8896.0
2019-08-19 13:00:00,78.25,78.26,78.18,78.23,37287.0,68.409,68.4177,68.3478,68.3915,37287.0
2019-08-19 13:10:00,78.24,78.27,78.21,78.25,20839.0,68.4003,68.4265,68.374,68.409,20839.0
2019-08-19 13:20:00,78.28,78.37,78.19,78.23,24198.0,68.4352,68.5139,68.3565,68.3915,24198.0
2019-08-19 13:30:00,78.23,78.24,78.14,78.18,15559.0,68.3915,68.4003,68.3128,68.3478,15559.0
2019-08-19 13:40:00,78.2,78.23,78.13,78.19,13056.0,68.3653,68.3915,68.3041,68.3565,13056.0
2019-08-19 13:50:00,78.18,78.2,78.11,78.11,9390.0,68.3478,68.3653,68.2866,68.2866,9390.0
2019-08-19 14:00:00,78.1,78.11,78.02,78.03,12258.0,68.2779,68.2866,68.2079,68.2167,12258.0
2019-08-19 14:10:00,78.05,78.05,77.96,77.98,16086.0,68.2341,68.2341,68.1555,68.173,16086.0
2019-08-19 14:20:00,77.97,77.98,77.87,77.94,15213.0,68.1642,68.173,68.0768,68.138,15213.0
2019-08-19 14:30:00,77.92,78.09,77.91,78.05,23427.0,68.1205,68.2691,68.1118,68.2341,23427.0
2019-08-19 14:40:00,78.05,78.15,78.01,78.01,18329.0,68.2341,68.3216,68.1992,68.1992,18329.0
2019-08-19 14:50:00,78.01,78.06,77.98,78.04,20512.0,68.1992,68.2429,68.173,68.2254,20512.0
2019-08-19 15:00:00,78.06,78.12,78.02,78.06,14293.0,68.2429,68.2953,68.2079,68.2429,14293.0
2019-08-19 15:10:00,78.05,78.05,77.89,77.92,32822.0,68.2341,68.2341,68.0943,68.1205,32822.0
2019-08-19 15:20:00,77.92,78.0,77.91,78.0,48336.0,68.1205,68.1904,68.1118,68.1904,48336.0
2019-08-19 15:30:00,78.0,78.12,77.95,78.06,46440.0,68.1904,68.2953,68.1467,68.2429,46440.0
2019-08-19 15:40:00,78.05,78.07,77.96,78.04,48528.0,68.2341,68.2516,68.1555,68.2254,48528.0
2019-08-19 15:50:00,78.05,78.12,77.88,77.89,164158.0,68.2341,68.2953,68.0855,68.0943,164158.0
2019-08-20 09:30:00,77.75,77.75,77.11,77.36,65008.0,67.9719,67.9719,67.4124,67.6309,65008.0
2019-08-20 09:40:00,77.36,77.36,77.08,77.11,41033.0,67.6309,67.6309,67.3861,67.4124,41033.0
2019-08-20 09:50:00,77.14,77.19,76.89,76.96,35699.0,67.4386,67.4823,67.22,67.2812,35699.0
2019-08-20 10:00:00,76.93,77.05,76.87,76.87,31504.0,67.255,67.3599,67.2025,67.2025,31504.0
2019-08-20 10:10:00,76.87,77.21,76.86,77.21,54671.0,67.2025,67.4998,67.1938,67.4998,54671.0
2019-08-20 10:20:00,77.21,77.39,77.18,77.37,15700.0,67.4998,67.6572,67.4736,67.6397,15700.0
2019-08-20 10:30:00,77.34,77.34,77.17,77.21,38582.0,67.6134,67.6134,67.4648,67.4998,38582.0
2019-08-20 10:40:00,77.21,77.27,77.17,77.2,45164.0,67.4998,67.5522,67.4648,67.491,45164.0
2019-08-20 10:50:00,77.2,77.23,77.13,77.2,67284.0,67.491,67.5173,67.4299,67.491,67284.0
2019-08-20 11:00:00,77.2,77.39,77.19,77.3,66394.0,67.491,67.6572,67.4823,67.5785,66394.0
2019-08-20 11:10:00,77.3,77.57,77.28,77.55,39198.0,67.5785,67.8145,67.561,67.797,39198.0
2019-08-20 11:20:00,77.55,77.55,77.36,77.37,32906.0,67.797,67.797,67.6309,67.6397,32906.0
2019-08-20 11:30:00,77.39,77.44,77.32,77.37,17801.0,67.6572,67.7009,67.596,67.6397,17801.0
2019-08-20 11:40:00,77.37,77.41,77.28,77.33,29498.0,67.6397,67.6746,67.561,67.6047,29498.0
2019-08-20 11:50:00,77.32,77.36,77.25,77.36,14833.0,67.596,67.6309,67.5348,67.6309,14833.0
2019-08-20 12:00:00,77.38,77.39,77.28,77.33,15577.0,67.6484,67.6572,67.561,67.6047,15577.0
2019-08-20 12:10:00,77.33,77.45,77.3,77.43,10933.0,67.6047,67.7096,67.5785,67.6921,10933.0
2019-08-20 12:20:00,77.44,77.45,77.36,77.42,14958.0,67.7009,67.7096,67.6309,67.6834,14958.0
2019-08-20 12:30:00,77.42,77.45,77.34,77.36,20591.0,67.6834,67.7096,67.6134,67.6309,20591.0
2019-08-20 12:40:00,77.35,77.45,77.33,77.34,14375.0,67.6222,67.7096,67.6047,67.6134,14375.0
2019-08-20 12:50:00,77.35,77.45,77.35,77.44,11671.0,67.6222,67.7096,67.6222,67.7009,11671.0
2019-08-20 13:00:00,77.44,77.44,77.33,77.36,31886.0,67.7009,67.7009,67.6047,67.6309,31886.0
2019-08-20 13:10:00,77.36,77.38,77.28,77.36,22154.0,67.6309,67.6484,67.561,67.6309,22154.0
2019-08-20 13:20:00,77.36,77.37,77.26,77.3,22031.0,67.6309,67.6397,67.5435,67.5785,22031.0
2019-08-20 13:30:00,77.3,77.3,76.97,77.06,26393.0,67.5785,67.5785,67.29,67.3687,26393.0
2019-08-20 13:40:00,77.07,77.16,77.0,77.01,21258.0,67.3774,67.4561,67.3162,67.3249,21258.0
2019-08-20 13:50:00,77.01,77.12,76.98,77.1,13836.0,67.3249,67.4211,67.2987,67.4036,13836.0
2019-08-20 14:00:00,77.09,77.09,76.89,76.89,51327.0,67.3949,67.3949,67.22,67.22,51327.0
2019-08-20 14:10:00,76.89,76.97,76.86,76.94,10807.0,67.22,67.29,67.1938,67.2637,10807.0
2019-08-20 14:20:00,76.92,76.93,76.79,76.84,17362.0,67.2463,67.255,67.1326,67.1763,17362.0
2019-08-20 14:30:00,76.83,76.97,76.78,76.92,26882.0,67.1676,67.29,67.1239,67.2463,26882.0
2019-08-20 14:40:00,76.92,76.94,76.77,76.85,55872.0,67.2463,67.2637,67.1151,67.1851,55872.0
2019-08-20 14:50:00,76.83,76.93,76.81,76.93,20726.0,67.1676,67.255,67.1501,67.255,20726.0
2019-08-20 15:00:00,76.92,76.92,76.74,76.75,43121.0,67.2463,67.2463,67.0889,67.0976,43121.0
2019-08-20 15:10:00,76.75,76.87,76.71,76.84,45356.0,67.0976,67.2025,67.0627,67.1763,45356.0
2019-08-20 15:20:00,76.84,76.99,76.83,76.99,25257.0,67.1763,67.3075,67.1676,67.3075,25257.0
2019-08-20 15:30:00,76.98,76.99,76.86,76.87,33648.0,67.2987,67.3075,67.1938,67.2025,33648.0
2019-08-20 15:40:00,76.87,76.92,76.78,76.86,68789.0,67.2025,67.2463,67.1239,67.1938,68789.0
2019-08-20 15:50:00,76.86,76.89,76.66,76.73,258580.0,67.1938,67.22,67.019,67.0802,258580.0
2019-08-21 09:30:00,77.46,77.56,77.15,77.36,52559.0,67.7183,67.8058,67.4473,67.6309,52559.0
2019-08-21 09:40:00,77.3,77.63,77.3,77.54,36935.0,67.5785,67.867,67.5785,67.7883,36935.0
2019-08-21 09:50:00,77.55,77.67,77.39,77.45,26718.0,67.797,67.9019,67.6572,67.7096,26718.0
2019-08-21 10:00:00,77.42,77.48,77.29,77.31,21757.0,67.6834,67.7358,67.5697,67.5872,21757.0
2019-08-21 10:10:00,77.31,77.33,77.15,77.26,23704.0,67.5872,67.6047,67.4473,67.5435,23704.0
2019-08-21 10:20:00,77.26,77.31,77.14,77.24,20950.0,67.5435,67.5872,67.4386,67.526,20950.0
2019-08-21 10:30:00,77.24,77.29,77.12,77.19,24434.0,67.526,67.5697,67.4211,67.4823,24434.0
2019-08-21 10:40:00,77.19,77.32,77.17,77.31,27472.0,67.4823,67.596,67.4648,67.5872,27472.0
2019-08-21 10:50:00,77.36,77.44,77.35,77.38,17633.0,67.6309,67.7009,67.6222,67.6484,17633.0
2019-08-21 11:00:00,77.39,77.5,77.25,77.5,49699.0,67.6572,67.7533,67.5348,67.7533,49699.0
2019-08-21 11:10:00,77.5,77.63,77.48,77.55,12586.0,67.7533,67.867,67.7358,67.797,12586.0
2019-08-21 11:20:00,77.58,77.61,77.55,77.59,8596.0,67.8233,67.8495,67.797,67.832,8596.0
2019-08-21 11:30:00,77.59,77.65,77.56,77.62,9766.0,67.832,67.8845,67.8058,67.8582,9766.0
2019-08-21 11:40:00,77.63,77.65,77.44,77.46,22817.0,67.867,67.8845,67.7009,67.7183,22817.0
2019-08-21 11:50:00,77.46,77.54,77.32,77.49,33385.0,67.7183,67.7883,67.596,67.7446,33385.0
2019-08-21 12:00:00,77.49,77.56,77.47,77.53,9652.0,67.7446,67.8058,67.7271,67.7795,9652.0
2019-08-21 12:10:00,77.53,77.58,77.49,77.49,9829.0,67.7795,67.8233,67.7446,67.7446,9829.0
2019-08-21 12:20:00,77.51,77.57,77.46,77.5,11467.0,67.7621,67.8145,67.7183,67.7533,11467.0
2019-08-21 12:30:00,77.5,77.52,77.42,77.49,10272.0,67.7533,67.7708,67.6834,67.7446,10272.0
2019-08-21 12:40:00,77.47,77.49,77.43,77.44,19564.0,67.7271,67.7446,67.6921,67.7009,19564.0
2019-08-21 12:50:00,77.45,77.48,77.41,77.44,23093.0,67.7096,67.7358,67.6746,67.7009,23093.0
2019-08-21 13:00:00,77.44,77.44,77.36,77.37,8692.0,67.7009,67.7009,67.6309,67.6397,8692.0
2019-08-21 13:10:00,77.36,77.37,77.26,77.3,14460.0,67.6309,67.6397,67.5435,67.5785,14460.0
2019-08-21 13:20:00,77.31,77.38,77.28,77.31,13736.0,67.5872,67.6484,67.561,67.5872,13736.0
2019-08-21 13:30:00,77.31,77.32,77.25,77.26,5704.0,67.5872,67.596,67.5348,67.5435,5704.0
2019-08-21 13:40:00,77.27,77.3,77.24,77.27,12423.0,67.5522,67.5785,67.526,67.5522,12423.0
2019-08-21 13:50:00,77.29,77.34,77.21,77.25,10189.0,67.5697,67.6134,67.4998,67.5348,10189.0
2019-08-21 14:00:00,77.23,77.33,77.09,77.26,17228.0,67.5173,67.6047,67.3949,67.5435,17228.0
2019-08-21 14:10:00,77.26,77.36,77.16,77.28,14089.0,67.5435,67.6309,67.4561,67.561,14089.0
2019-08-21 14:20:00,77.26,77.26,77.17,77.19,9836.0,67.5435,67.5435,67.4648,67.4823,9836.0
2019-08-21 14:30:00,77.2,77.2,77.06,77.11,9733.0,67.491,67.491,67.3687,67.4124,9733.0
2019-08-21 14:40:00,77.12,77.18,77.04,77.08,18597.0,67.4211,67.4736,67.3512,67.3861,18597.0
2019-08-21 14:50:00,77.07,77.14,77.02,77.14,9596.0,67.3774,67.4386,67.3337,67.4386,9596.0
2019-08-21 15:00:00,77.13,77.25,77.13,77.24,9087.0,67.4299,67.5348,67.4299,67.526,9087.0
2019-08-21 15:10:00,77.24,77.31,77.22,77.3,15439.0,67.526,67.5872,67.5085,67.5785,15439.0
2019-08-21 15:20:00,77.29,77.31,77.25,77.25,27286.0,67.5697,67.5872,67.5348,67.5348,27286.0
2019-08-21 15:30:00,77.26,77.31,77.21,77.28,35603.0,67.5435,67.5872,67.4998,67.561,35603.0
2019-08-21 15:40:00,77.27,77.34,77.25,77.33,42270.0,67.5522,67.6134,67.5348,67.6047,42270.0
2019-08-21 15:50:00,77.33,77.38,77.27,77.3,116665.0,67.6047,67.6484,67.5522,67.5785,116665.0
2019-08-22 09:30:00,77.56,78.15,77.56,78.03,39088.0,67.8058,68.3216,67.8058,68.2167,39088.0
2019-08-22 09:40:00,78.02,78.02,77.69,77.72,26081.0,68.2079,68.2079,67.9194,67.9456,26081.0
2019-08-22 09:50:00,77.7,77.78,77.55,77.62,48669.0,67.9282,67.9981,67.797,67.8582,48669.0
2019-08-22 10:00:00,77.61,77.65,77.49,77.52,13088.0,67.8495,67.8845,67.7446,67.7708,13088.0
2019-08-22 10:10:00,77.54,77.56,77.45,77.45,9654.0,67.7883,67.8058,67.7096,67.7096,9654.0
2019-08-22 10:20:00,77.42,77.49,77.29,77.32,13886.0,67.6834,67.7446,67.5697,67.596,13886.0
2019-08-22 10:30:00,77.32,77.33,76.88,76.95,32836.0,67.596,67.6047,67.2113,67.2725,32836.0
2019-08-22 10:40:00,76.96,76.98,76.85,76.94,24111.0,67.2812,67.2987,67.1851,67.2637,24111.0
2019-08-22 10:50:00,76.92,76.97,76.71,76.75,22303.0,67.2463,67.29,67.0627,67.0976,22303.0
2019-08-22 11:00:00,76.76,77.13,76.76,77.08,17526.0,67.1064,67.4299,67.1064,67.3861,17526.0
2019-08-22 11:10:00,77.09,77.25,77.06,77.16,20975.0,67.3949,67.5348,67.3687,67.4561,20975.0
2019-08-22 11:20:00,77.16,77.29,77.14,77.21,17758.0,67.4561,67.5697,67.4386,67.4998,17758.0
2019-08-22 11:30:00,77.23,77.33,77.21,77.3,15471.0,67.5173,67.6047,67.4998,67.5785,15471.0
2019-08-22 11:40:00,77.29,77.33,77.23,77.26,9491.0,67.5697,67.6047,67.5173,67.5435,9491.0
2019-08-22 11:50:00,77.26,77.32,77.22,77.27,12109.0,67.5435,67.596,67.5085,67.5522,12109.0
2019-08-22 12:00:00,77.28,77.43,77.28,77.39,19550.0,67.561,67.6921,67.561,67.6572,19550.0
2019-08-22 12:10:00,77.4,77.4,77.2,77.29,33899.0,67.6659,67.6659,67.491,67.5697,33899.0
2019-08-22 12:20:00,77.3,77.32,77.15,77.24,10668.0,67.5785,67.596,67.4473,67.526,10668.0
2019-08-22 12:30:00,77.26,77.3,77.23,77.25,29770.0,67.5435,67.5785,67.5173,67.5348,29770.0
2019-08-22 12:40:00,77.26,77.29,77.17,77.28,32878.0,67.5435,67.5697,67.4648,67.561,32878.0
2019-08-22 12:50:00,77.28,77.29,77.18,77.19,12698.0,67.561,67.5697,67.4736,67.4823,12698.0
2019-08-22 13:00:00,77.2,77.26,77.14,77.2,32619.0,67.491,67.5435,67.4386,67.491,32619.0
2019-08-22 13:10:00,77.2,77.26,77.18,77.24,35743.0,67.491,67.5435,67.4736,67.526,35743.0
2019-08-22 13:20:00,77.24,77.35,77.23,77.34,100071.0,67.526,67.6222,67.5173,67.6134,100071.0
2019-08-22 13:30:00,77.33,77.4,77.32,77.38,62233.0,67.6047,67.6659,67.596,67.6484,62233.0
2019-08-22 13:40:00,77.39,77.4,77.29,77.31,26829.0,67.6572,67.6659,67.5697,67.5872,26829.0
2019-08-22 13:50:00,77.3,77.34,77.27,77.32,17661.0,67.5785,67.6134,67.5522,67.596,17661.0
2019-08-22 14:00:00,77.31,77.39,77.29,77.35,21285.0,67.5872,67.6572,67.5697,67.6222,21285.0
2019-08-22 14:10:00,77.35,77.38,77.3,77.31,24630.0,67.6222,67.6484,67.5785,67.5872,24630.0
2019-08-22 14:20:00,77.32,77.37,77.3,77.32,20475.0,67.596,67.6397,67.5785,67.596,20475.0
2019-08-22 14:30:00,77.31,77.34,77.26,77.28,38285.0,67.5872,67.6134,67.5435,67.561,38285.0
2019-08-22 14:40:00,77.29,77.43,77.26,77.38,60259.0,67.5697,67.6921,67.5435,67.6484,60259.0
2019-08-22 14:50:00,77.38,77.4,77.29,77.36,118040.0,67.6484,67.6659,67.5697,67.6309,118040.0
2019-08-22 15:00:00,77.36,77.37,77.27,77.28,47696.0,67.6309,67.6397,67.5522,67.561,47696.0
2019-08-22 15:10:00,77.29,77.29,77.2,77.27,22741.0,67.5697,67.5697,67.491,67.5522,22741.0
2019-08-22 15:20:00,77.29,77.32,77.22,77.26,31778.0,67.5697,67.596,67.5085,67.5435,31778.0
2019-08-22 15:30:00,77.26,77.3,77.14,77.18,69688.0,67.5435,67.5785,67.4386,67.4736,69688.0
2019-08-22 15:40:00,77.19,77.23,77.11,77.14,89084.0,67.4823,67.5173,67.4124,67.4386,89084.0
2019-08-22 15:50:00,77.14,77.27,76.99,77.08,300787.0,67.4386,67.5522,67.3075,67.3861,300787.0
2019-08-23 09:30:00,76.96,77.53,76.58,77.32,53923.0,67.2812,67.7795,66.949,67.596,53923.0
2019-08-23 09:40:00,77.37,77.59,77.31,77.31,28103.0,67.6397,67.832,67.5872,67.5872,28103.0
2019-08-23 09:50:00,77.29,77.44,77.23,77.44,15500.0,67.5697,67.7009,67.5173,67.7009,15500.0
2019-08-23 10:00:00,77.45,77.7,77.32,77.52,22857.0,67.7096,67.9282,67.596,67.7708,22857.0
2019-08-23 10:10:00,77.49,77.72,77.29,77.65,18183.0,67.7446,67.9456,67.5697,67.8845,18183.0
2019-08-23 10:20:00,77.65,77.86,77.61,77.82,19402.0,67.8845,68.068,67.8495,68.0331,19402.0
2019-08-23 10:30:00,77.86,77.92,77.75,77.86,15664.0,68.068,68.1205,67.9719,68.068,15664.0
2019-08-23 10:40:00,77.89,77.97,77.77,77.77,16548.0,68.0943,68.1642,67.9894,67.9894,16548.0
2019-08-23 10:50:00,77.86,77.97,77.71,77.74,42679.0,68.068,68.1642,67.9369,67.9631,42679.0
2019-08-23 11:00:00,77.78,77.79,76.67,76.68,41945.0,67.9981,68.0068,67.0277,67.0364,41945.0
2019-08-23 11:10:00,76.66,77.05,76.59,77.0,18082.0,67.019,67.3599,66.9578,67.3162,18082.0
2019-08-23 11:20:00,76.93,76.94,76.66,76.78,26611.0,67.255,67.2637,67.019,67.1239,26611.0
2019-08-23 11:30:00,76.78,76.85,76.63,76.72,18493.0,67.1239,67.1851,66.9927,67.0714,18493.0
2019-08-23 11:40:00,76.68,76.73,76.51,76.59,19206.0,67.0364,67.0802,66.8878,66.9578,19206.0
2019-08-23 11:50:00,76.57,76.61,76.44,76.47,18604.0,66.9403,66.9752,66.8266,66.8529,18604.0
2019-08-23 12:00:00,76.46,76.53,76.35,76.46,38979.0,66.8441,66.9053,66.7479,66.8441,38979.0
2019-08-23 12:10:00,76.44,76.58,76.34,76.54,29618.0,66.8266,66.949,66.7392,66.9141,29618.0
2019-08-23 12:20:00,76.53,76.54,76.33,76.33,20774.0,66.9053,66.9141,66.7305,66.7305,20774.0
2019-08-23 12:30:00,76.34,76.59,76.34,76.52,9781.0,66.7392,66.9578,66.7392,66.8966,9781.0
2019-08-23 12:40:00,76.52,76.6,76.35,76.37,15272.0,66.8966,66.9665,66.7479,66.7654,15272.0
2019-08-23 12:50:00,76.38,76.38,76.13,76.3,36521.0,66.7742,66.7742,66.5556,66.7042,36521.0
2019-08-23 13:00:00,76.29,76.29,76.0,76.04,23189.0,66.6955,66.6955,66.442,66.4769,23189.0
2019-08-23 13:10:00,76.0,76.27,75.98,76.0,18357.0,66.442,66.678,66.4245,66.442,18357.0
2019-08-23 13:20:00,76.03,76.06,75.88,75.97,18452.0,66.4682,66.4944,66.3371,66.4157,18452.0
2019-08-23 13:30:00,75.97,76.14,75.96,76.13,22266.0,66.4157,66.5644,66.407,66.5556,22266.0
2019-08-23 13:40:00,76.11,76.21,76.0,76.09,22736.0,66.5381,66.6256,66.442,66.5206,22736.0
2019-08-23 13:50:00,76.1,76.18,76.07,76.1,22580.0,66.5294,66.5993,66.5032,66.5294,22580.0
2019-08-23 14:00:00,76.11,76.12,76.02,76.05,15246.0,66.5381,66.5469,66.4594,66.4857,15246.0
2019-08-23 14:10:00,76.04,76.09,75.94,75.99,18467.0,66.4769,66.5206,66.3895,66.4332,18467.0
2019-08-23 14:20:00,75.99,76.04,75.9,76.01,39558.0,66.4332,66.4769,66.3545,66.4507,39558.0
2019-08-23 14:30:00,76.02,76.09,75.88,75.88,28147.0,66.4594,66.5206,66.3371,66.3371,28147.0
2019-08-23 14:40:00,75.91,75.98,75.69,75.71,23289.0,66.3633,66.4245,66.1709,66.1884,23289.0
2019-08-23 14:50:00,75.71,75.86,75.64,75.81,22694.0,66.1884,66.3196,66.1272,66.2759,22694.0
2019-08-23 15:00:00,75.81,75.9,75.75,75.79,30284.0,66.2759,66.3545,66.2234,66.2584,30284.0
2019-08-23 15:10:00,75.78,75.8,75.55,75.7,52536.0,66.2496,66.2671,66.0486,66.1797,52536.0
2019-08-23 15:20:00,75.73,75.79,75.52,75.55,31807.0,66.2059,66.2584,66.0223,66.0486,31807.0
2019-08-23 15:30:00,75.54,75.56,75.2,75.24,60487.0,66.0398,66.0573,65.7426,65.7775,60487.0
2019-08-23 15:40:00,75.23,75.24,74.99,75.01,97341.0,65.7688,65.7775,65.559,65.5765,97341.0
2019-08-23 15:50:00,74.98,75.18,74.67,75.18,255818.0,65.5502,65.7251,65.2792,65.7251,255818.0
2019-08-26 09:30:00,75.63,75.9,75.32,75.4,73777.0,66.1185,66.3545,65.8475,65.9174,73777.0
2019-08-26 09:40:00,75.38,75.56,74.95,74.95,36080.0,65.8999,66.0573,65.524,65.524,36080.0
2019-08-26 09:50:00,74.98,75.2,74.96,75.18,38750.0,65.5502,65.7426,65.5328,65.7251,38750.0
2019-08-26 10:00:00,75.17,75.22,75.04,75.06,13918.0,65.7163,65.7601,65.6027,65.6202,13918.0
2019-08-26 10:10:00,75.04,75.05,74.72,74.77,20626.0,65.6027,65.6114,65.3229,65.3667,20626.0
2019-08-26 10:20:00,74.76,74.93,74.72,74.87,21993.0,65.3579,65.5065,65.3229,65.4541,21993.0
2019-08-26 10:30:00,74.88,74.99,74.76,74.82,19310.0,65.4628,65.559,65.3579,65.4104,19310.0
2019-08-26 10:40:00,74.77,74.85,74.68,74.82,43962.0,65.3667,65.4366,65.288,65.4104,43962.0
2019-08-26 10:50:00,74.84,75.03,74.84,75.03,21842.0,65.4278,65.594,65.4278,65.594,21842.0
2019-08-26 11:00:00,75.04,75.13,75.01,75.09,23821.0,65.6027,65.6814,65.5765,65.6464,23821.0
2019-08-26 11:10:00,75.07,75.27,75.03,75.07,27743.0,65.6289,65.8038,65.594,65.6289,27743.0
2019-08-26 11:20:00,75.08,75.3,75.06,75.18,23329.0,65.6377,65.83,65.6202,65.7251,23329.0
2019-08-26 11:30:00,75.17,75.34,75.17,75.3,28733.0,65.7163,65.865,65.7163,65.83,28733.0
2019-08-26 11:40:00,75.28,75.33,75.18,75.3,21373.0,65.8125,65.8562,65.7251,65.83,21373.0
2019-08-26 11:50:00,75.28,75.3,75.21,75.26,15333.0,65.8125,65.83,65.7513,65.795,15333.0
2019-08-26 12:00:00,75.26,75.47,75.26,75.43,13253.0,65.795,65.9786,65.795,65.9436,13253.0
2019-08-26 12:10:00,75.44,75.48,75.38,75.39,10576.0,65.9524,65.9874,65.8999,65.9087,10576.0
2019-08-26 12:20:00,75.4,75.69,75.4,75.6,14992.0,65.9174,66.1709,65.9174,66.0923,14992.0
2019-08-26 12:30:00,75.6,75.61,75.48,75.52,19917.0,66.0923,66.101,65.9874,66.0223,19917.0
2019-08-26 12:40:00,75.52,75.56,75.47,75.56,7558.0,66.0223,66.0573,65.9786,66.0573,7558.0
2019-08-26 12:50:00,75.56,75.61,75.49,75.51,10112.0,66.0573,66.101,65.9961,66.0136,10112.0
2019-08-26 13:00:00,75.51,75.6,75.5,75.6,18809.0,66.0136,66.0923,66.0048,66.0923,18809.0
2019-08-26 13:10:00,75.6,75.6,75.38,75.41,15379.0,66.0923,66.0923,65.8999,65.9262,15379.0
2019-08-26 13:20:00,75.41,75.42,75.34,75.36,11763.0,65.9262,65.9349,65.865,65.8825,11763.0
2019-08-26 13:30:00,75.37,75.38,75.29,75.36,14163.0,65.8912,65.8999,65.8213,65.8825,14163.0
2019-08-26 13:40:00,75.36,75.42,75.34,75.36,16087.0,65.8825,65.9349,65.865,65.8825,16087.0
2019-08-26 13:50:00,75.37,75.38,75.26,75.27,14200.0,65.8912,65.8999,65.795,65.8038,14200.0
2019-08-26 14:00:00,75.28,75.29,75.11,75.15,17029.0,65.8125,65.8213,65.6639,65.6989,17029.0
2019-08-26 14:10:00,75.14,75.31,75.11,75.23,18782.0,65.6901,65.8387,65.6639,65.7688,18782.0
2019-08-26 14:20:00,75.25,75.29,75.22,75.28,16864.0,65.7863,65.8213,65.7601,65.8125,16864.0
2019-08-26 14:30:00,75.27,75.41,75.23,75.41,45673.0,65.8038,65.9262,65.7688,65.9262,45673.0
2019-08-26 14:40:00,75.41,75.5,75.38,75.42,15891.0,65.9262,66.0048,65.8999,65.9349,15891.0
2019-08-26 14:50:00,75.43,75.49,75.37,75.47,14948.0,65.9436,65.9961,65.8912,65.9786,14948.0
2019-08-26 15:00:00,75.49,75.63,75.44,75.5,17886.0,65.9961,66.1185,65.9524,66.0048,17886.0
2019-08-26 15:10:00,75.51,75.67,75.5,75.63,24963.0,66.0136,66.1535,66.0048,66.1185,24963.0
2019-08-26 15:20:00,75.64,75.68,75.59,75.62,21196.0,66.1272,66.1622,66.0835,66.1098,21196.0
2019-08-26 15:30:00,75.62,75.71,75.54,75.59,30760.0,66.1098,66.1884,66.0398,66.0835,30760.0
2019-08-26 15:40:00,75.59,75.63,75.5,75.51,70618.0,66.0835,66.1185,66.0048,66.0136,70618.0
2019-08-26 15:50:00,75.52,75.82,75.51,75.82,193334.0,66.0223,66.2846,66.0136,66.2846,193334.0
2019-08-27 09:30:00,76.24,76.47,75.98,76.27,47034.0,66.6518,66.8529,66.4245,66.678,47034.0
2019-08-27 09:40:00,76.28,76.28,76.02,76.08,9249.0,66.6867,66.6867,66.4594,66.5119,9249.0
2019-08-27 09:50:00,76.12,76.32,76.0,76.17,36108.0,66.5469,66.7217,66.442,66.5906,36108.0
2019-08-27 10:00:00,76.2,76.28,76.04,76.07,9166.0,66.6168,66.6867,66.4769,66.5032,9166.0
2019-08-27 10:10:00,76.05,76.05,75.96,76.01,15233.0,66.4857,66.4857,66.407,66.4507,15233.0
2019-08-27 10:20:00,76.0,76.05,75.79,75.88,67920.0,66.442,66.4857,66.2584,66.3371,67920.0
2019-08-27 10:30:00,75.86,75.97,75.85,75.89,11218.0,66.3196,66.4157,66.3108,66.3458,11218.0
2019-08-27 10:40:00,75.89,75.97,75.73,75.75,19045.0,66.3458,66.4157,66.2059,66.2234,19045.0
2019-08-27 10:50:00,75.75,75.82,75.52,75.53,57742.0,66.2234,66.2846,66.0223,66.0311,57742.0
2019-08-27 11:00:00,75.54,75.58,75.38,75.44,44226.0,66.0398,66.0748,65.8999,65.9524,44226.0
2019-08-27 11:10:00,75.44,75.61,75.4,75.42,15689.0,65.9524,66.101,65.9174,65.9349,15689.0
2019-08-27 11:20:00,75.4,75.58,75.4,75.42,12523.0,65.9174,66.0748,65.9174,65.9349,12523.0
2019-08-27 11:30:00,75.4,75.56,75.38,75.55,19098.0,65.9174,66.0573,65.8999,66.0486,19098.0
2019-08-27 11:40:00,75.54,75.67,75.5,75.66,22186.0,66.0398,66.1535,66.0048,66.1447,22186.0
2019-08-27 11:50:00,75.68,75.7,75.55,75.57,33407.0,66.1622,66.1797,66.0486,66.066,33407.0
2019-08-27 12:00:00,75.59,75.68,75.56,75.58,36150.0,66.0835,66.1622,66.0573,66.0748,36150.0
2019-08-27 12:10:00,75.59,75.63,75.56,75.59,18382.0,66.0835,66.1185,66.0573,66.0835,18382.0
2019-08-27 12:20:00,75.59,75.66,75.57,75.65,43845.0,66.0835,66.1447,66.066,66.136,43845.0
2019-08-27 12:30:00,75.65,75.71,75.47,75.5,53066.0,66.136,66.1884,65.9786,66.0048,53066.0
2019-08-27 12:40:00,75.5,75.55,75.33,75.36,82246.0,66.0048,66.0486,65.8562,65.8825,82246.0
2019-08-27 12:50:00,75.37,75.38,75.18,75.26,36805.0,65.8912,65.8999,65.7251,65.795,36805.0
2019-08-27 13:00:00,75.25,75.37,75.18,75.28,13594.0,65.7863,65.8912,65.7251,65.8125,13594.0
2019-08-27 13:10:00,75.27,75.29,75.15,75.25,21310.0,65.8038,65.8213,65.6989,65.7863,21310.0
2019-08-27 13:20:00,75.27,75.31,75.22,75.24,13316.0,65.8038,65.8387,65.7601,65.7775,13316.0
2019-08-27 13:30:00,75.25,75.39,75.16,75.25,35836.0,65.7863,65.9087,65.7076,65.7863,35836.0
2019-08-27 13:40:00,75.24,75.28,75.18,75.2,20198.0,65.7775,65.8125,65.7251,65.7426,20198.0
2019-08-27 13:50:00,75.21,75.38,75.17,75.37,19504.0,65.7513,65.8999,65.7163,65.8912,19504.0
2019-08-27 14:00:00,75.36,75.44,75.25,75.27,13906.0,65.8825,65.9524,65.7863,65.8038,13906.0
2019-08-27 14:10:00,75.25,75.29,75.14,75.22,14677.0,65.7863,65.8213,65.6901,65.7601,14677.0
2019-08-27 14:20:00,75.22,75.27,75.15,75.15,12686.0,65.7601,65.8038,65.6989,65.6989,12686.0
2019-08-27 14:30:00,75.16,75.18,75.06,75.18,14702.0,65.7076,65.7251,65.6202,65.7251,14702.0
2019-08-27 14:40:00,75.18,75.21,75.06,75.1,16081.0,65.7251,65.7513,65.6202,65.6552,16081.0
2019-08-27 14:50:00,75.09,75.23,75.09,75.18,25111.0,65.6464,65.7688,65.6464,65.7251,25111.0
2019-08-27 15:00:00,75.2,75.31,75.17,75.25,51719.0,65.7426,65.8387,65.7163,65.7863,51719.0
2019-08-27 15:10:00,75.25,75.26,75.1,75.1,26772.0,65.7863,65.795,65.6552,65.6552,26772.0
2019-08-27 15:20:00,75.1,75.13,75.0,75.06,31184.0,65.6552,65.6814,65.5677,65.6202,31184.0
2019-08-27 15:30:00,75.06,75.16,74.99,75.08,47889.0,65.6202,65.7076,65.559,65.6377,47889.0
2019-08-27 15:40:00,75.08,75.2,75.05,75.2,67201.0,65.6377,65.7426,65.6114,65.7426,67201.0
2019-08-27 15:50:00,75.2,75.21,74.96,74.96,208018.0,65.7426,65.7513,65.5328,65.5328,208018.0
2019-08-28 09:30:00,74.69,74.83,74.28,74.64,65998.0,65.2967,65.4191,64.9383,65.253,65998.0
2019-08-28 09:40:00,74.66,74.72,74.42,74.61,20374.0,65.2705,65.3229,65.0607,65.2268,20374.0
2019-08-28 09:50:00,74.57,74.85,74.48,74.85,49365.0,65.1918,65.4366,65.1131,65.4366,49365.0
2019-08-28 10:00:00,74.86,74.99,74.79,74.93,26089.0,65.4453,65.559,65.3841,65.5065,26089.0
2019-08-28 10:10:00,74.94,74.95,74.75,74.76,23292.0,65.5153,65.524,65.3492,65.3579,23292.0
2019-08-28 10:20:00,74.77,74.77,74.57,74.69,27173.0,65.3667,65.3667,65.1918,65.2967,27173.0
2019-08-28 10:30:00,74.65,74.93,74.6,74.89,13319.0,65.2617,65.5065,65.218,65.4716,13319.0
2019-08-28 10:40:00,74.88,75.19,74.88,75.16,13379.0,65.4628,65.7338,65.4628,65.7076,13379.0
2019-08-28 10:50:00,75.19,75.23,75.1,75.12,9014.0,65.7338,65.7688,65.6552,65.6726,9014.0
2019-08-28 11:00:00,75.1,75.11,74.93,74.98,11693.0,65.6552,65.6639,65.5065,65.5502,11693.0
2019-08-28 11:10:00,74.99,75.06,74.94,75.02,27102.0,65.559,65.6202,65.5153,65.5852,27102.0
2019-08-28 11:20:00,75.02,75.2,74.97,75.11,19485.0,65.5852,65.7426,65.5415,65.6639,19485.0
2019-08-28 11:30:00,75.11,75.19,75.09,75.18,9434.0,65.6639,65.7338,65.6464,65.7251,9434.0
2019-08-28 11:40:00,75.16,75.24,75.12,75.13,12786.0,65.7076,65.7775,65.6726,65.6814,12786.0
2019-08-28 11:50:00,75.15,75.24,75.12,75.14,12788.0,65.6989,65.7775,65.6726,65.6901,12788.0
2019-08-28 12:00:00,75.11,75.14,75.02,75.14,5256.0,65.6639,65.6901,65.5852,65.6901,5256.0
2019-08-28 12:10:00,75.13,75.2,75.03,75.2,9401.0,65.6814,65.7426,65.594,65.7426,9401.0
2019-08-28 12:20:00,75.2,75.23,75.15,75.17,6493.0,65.7426,65.7688,65.6989,65.7163,6493.0
2019-08-28 12:30:00,75.2,75.21,75.03,75.04,7072.0,65.7426,65.7513,65.594,65.6027,7072.0
2019-08-28 12:40:00,75.05,75.07,75.0,75.03,8438.0,65.6114,65.6289,65.5677,65.594,8438.0
2019-08-28 12:50:00,75.01,75.14,75.0,75.1,12426.0,65.5765,65.6901,65.5677,65.6552,12426.0
2019-08-28 13:00:00,75.09,75.09,74.84,74.91,17336.0,65.6464,65.6464,65.4278,65.489,17336.0
2019-08-28 13:10:00,74.91,74.91,74.55,74.56,32588.0,65.489,65.489,65.1743,65.1831,32588.0
2019-08-28 13:20:00,74.57,74.7,74.54,74.66,27181.0,65.1918,65.3055,65.1656,65.2705,27181.0
2019-08-28 13:30:00,74.67,74.72,74.63,74.7,13748.0,65.2792,65.3229,65.2443,65.3055,13748.0
2019-08-28 13:40:00,74.71,74.71,74.59,74.69,20116.0,65.3142,65.3142,65.2093,65.2967,20116.0
2019-08-28 13:50:00,74.68,74.68,74.46,74.57,60935.0,65.288,65.288,65.0956,65.1918,60935.0
2019-08-28 14:00:00,74.6,74.73,74.58,74.66,23592.0,65.218,65.3317,65.2005,65.2705,23592.0
2019-08-28 14:10:00,74.65,74.65,74.51,74.61,14629.0,65.2617,65.2617,65.1394,65.2268,14629.0
2019-08-28 14:20:00,74.61,74.68,74.6,74.66,11093.0,65.2268,65.288,65.218,65.2705,11093.0
2019-08-28 14:30:00,74.66,74.68,74.56,74.63,49869.0,65.2705,65.288,65.1831,65.2443,49869.0
2019-08-28 14:40:00,74.63,74.72,74.6,74.71,32941.0,65.2443,65.3229,65.218,65.3142,32941.0
2019-08-28 14:50:00,74.71,74.8,74.69,74.8,19152.0,65.3142,65.3929,65.2967,65.3929,19152.0
2019-08-28 15:00:00,74.79,74.89,74.77,74.89,11646.0,65.3841,65.4716,65.3667,65.4716,11646.0
2019-08-28 15:10:00,74.9,74.93,74.77,74.91,20457.0,65.4803,65.5065,65.3667,65.489,20457.0
2019-08-28 15:20:00,74.9,74.9,74.68,74.69,29826.0,65.4803,65.4803,65.288,65.2967,29826.0
2019-08-28 15:30:00,74.69,74.77,74.63,74.72,37372.0,65.2967,65.3667,65.2443,65.3229,37372.0
2019-08-28 15:40:00,74.72,74.88,74.71,74.8,83188.0,65.3229,65.4628,65.3142,65.3929,83188.0
2019-08-28 15:50:00,74.8,74.93,74.75,74.86,181630.0,65.3929,65.5065,65.3492,65.4453,181630.0
2019-08-29 09:30:00,75.28,75.47,75.11,75.33,53108.0,65.8125,65.9786,65.6639,65.8562,53108.0
2019-08-29 09:40:00,75.32,75.42,75.12,75.36,72236.0,65.8475,65.9349,65.6726,65.8825,72236.0
2019-08-29 09:50:00,75.42,75.72,75.4,75.7,18874.0,65.9349,66.1972,65.9174,66.1797,18874.0
2019-08-29 10:00:00,75.74,75.74,75.2,75.2,20043.0,66.2147,66.2147,65.7426,65.7426,20043.0
2019-08-29 10:10:00,75.23,75.38,75.16,75.37,47570.0,65.7688,65.8999,65.7076,65.8912,47570.0
2019-08-29 10:20:00,75.4,75.49,75.33,75.42,11322.0,65.9174,65.9961,65.8562,65.9349,11322.0
2019-08-29 10:30:00,75.44,75.44,75.08,75.19,62096.0,65.9524,65.9524,65.6377,65.7338,62096.0
2019-08-29 10:40:00,75.18,75.25,75.07,75.11,8690.0,65.7251,65.7863,65.6289,65.6639,8690.0
2019-08-29 10:50:00,75.11,75.17,75.09,75.1,11487.0,65.6639,65.7163,65.6464,65.6552,11487.0
2019-08-29 11:00:00,75.14,75.14,74.96,74.97,20087.0,65.6901,65.6901,65.5328,65.5415,20087.0
2019-08-29 11:10:00,74.97,75.02,74.85,74.92,23650.0,65.5415,65.5852,65.4366,65.4978,23650.0
2019-08-29 11:20:00,74.95,75.0,74.89,74.98,13653.0,65.524,65.5677,65.4716,65.5502,13653.0
2019-08-29 11:30:00,75.0,75.22,74.95,75.18,22869.0,65.5677,65.7601,65.524,65.7251,22869.0
2019-08-29 11:40:00,75.2,75.35,75.18,75.34,12300.0,65.7426,65.8737,65.7251,65.865,12300.0
2019-08-29 11:50:00,75.37,75.39,75.3,75.32,19085.0,65.8912,65.9087,65.83,65.8475,19085.0
2019-08-29 12:00:00,75.32,75.34,75.26,75.27,11310.0,65.8475,65.865,65.795,65.8038,11310.0
2019-08-29 12:10:00,75.3,75.34,75.27,75.28,16095.0,65.83,65.865,65.8038,65.8125,16095.0
2019-08-29 12:20:00,75.28,75.3,75.24,75.25,11516.0,65.8125,65.83,65.7775,65.7863,11516.0
2019-08-29 12:30:00,75.23,75.47,75.23,75.45,19344.0,65.7688,65.9786,65.7688,65.9611,19344.0
2019-08-29 12:40:00,75.47,75.59,75.45,75.59,7901.0,65.9786,66.0835,65.9611,66.0835,7901.0
2019-08-29 12:50:00,75.58,75.68,75.53,75.61,59220.0,66.0748,66.1622,66.0311,66.101,59220.0
2019-08-29 13:00:00,75.62,75.72,75.53,75.71,66799.0,66.1098,66.1972,66.0311,66.1884,66799.0
2019-08-29 13:10:00,75.72,75.74,75.63,75.71,45111.0,66.1972,66.2147,66.1185,66.1884,45111.0
2019-08-29 13:20:00,75.71,75.84,75.71,75.78,31838.0,66.1884,66.3021,66.1884,66.2496,31838.0
2019-08-29 13:30:00,75.79,75.86,75.72,75.85,20705.0,66.2584,66.3196,66.1972,66.3108,20705.0
2019-08-29 13:40:00,75.87,75.92,75.83,75.88,35089.0,66.3283,66.372,66.2933,66.3371,35089.0
2019-08-29 13:50:00,75.88,76.04,75.87,76.03,35808.0,66.3371,66.4769,66.3283,66.4682,35808.0
2019-08-29 14:00:00,76.03,76.07,75.95,76.02,36147.0,66.4682,66.5032,66.3983,66.4594,36147.0
2019-08-29 14:10:00,76.02,76.03,75.89,75.92,51478.0,66.4594,66.4682,66.3458,66.372,51478.0
2019-08-29 14:20:00,75.92,75.94,75.86,75.9,28174.0,66.372,66.3895,66.3196,66.3545,28174.0
2019-08-29 14:30:00,75.9,76.02,75.88,75.89,44558.0,66.3545,66.4594,66.3371,66.3458,44558.0
2019-08-29 14:40:00,75.89,75.95,75.85,75.89,52644.0,66.3458,66.3983,66.3108,66.3458,52644.0
2019-08-29 14:50:00,75.9,75.98,75.85,75.93,37552.0,66.3545,66.4245,66.3108,66.3808,37552.0
2019-08-29 15:00:00,75.93,75.97,75.83,75.87,253866.0,66.3808,66.4157,66.2933,66.3283,253866.0
2019-08-29 15:10:00,75.91,76.07,75.89,76.06,63818.0,66.3633,66.5032,66.3458,66.4944,63818.0
2019-08-29 15:20:00,76.07,76.08,75.86,75.86,100862.0,66.5032,66.5119,66.3196,66.3196,100862.0
2019-08-29 15:30:00,75.87,75.91,75.74,75.87,190429.0,66.3283,66.3633,66.2147,66.3283,190429.0
2019-08-29 15:40:00,75.87,76.01,75.8,75.99,100308.0,66.3283,66.4507,66.2671,66.4332,100308.0
2019-08-29 15:50:00,75.99,76.01,75.69,75.81,461791.0,66.4332,66.4507,66.1709,66.2759,461791.0
2019-08-30 09:30:00,76.47,76.8,76.32,76.42,77524.0,66.8529,67.1414,66.7217,66.8091,77524.0
2019-08-30 09:40:00,76.44,76.44,75.92,76.04,18640.0,66.8266,66.8266,66.372,66.4769,18640.0
2019-08-30 09:50:00,76.03,76.15,75.94,76.14,22698.0,66.4682,66.5731,66.3895,66.5644,22698.0
2019-08-30 10:00:00,76.1,76.31,76.08,76.11,158567.0,66.5294,66.713,66.5119,66.5381,158567.0
2019-08-30 10:10:00,76.07,76.12,75.88,75.95,22648.0,66.5032,66.5469,66.3371,66.3983,22648.0
2019-08-30 10:20:00,75.96,76.07,75.85,76.04,14459.0,66.407,66.5032,66.3108,66.4769,14459.0
2019-08-30 10:30:00,76.03,76.06,75.84,75.9,19464.0,66.4682,66.4944,66.3021,66.3545,19464.0
2019-08-30 10:40:00,75.92,75.93,75.7,75.81,14628.0,66.372,66.3808,66.1797,66.2759,14628.0
2019-08-30 10:50:00,75.83,75.83,75.69,75.7,14580.0,66.2933,66.2933,66.1709,66.1797,14580.0
2019-08-30 11:00:00,75.7,75.72,75.44,75.44,26696.0,66.1797,66.1972,65.9524,65.9524,26696.0
2019-08-30 11:10:00,75.43,75.55,75.24,75.27,62924.0,65.9436,66.0486,65.7775,65.8038,62924.0
2019-08-30 11:20:00,75.26,75.43,75.26,75.39,65197.0,65.795,65.9436,65.795,65.9087,65197.0
2019-08-30 11:30:00,75.4,75.71,75.4,75.65,43596.0,65.9174,66.1884,65.9174,66.136,43596.0
2019-08-30 11:40:00,75.68,75.91,75.66,75.87,23774.0,66.1622,66.3633,66.1447,66.3283,23774.0
2019-08-30 11:50:00,75.89,75.92,75.56,75.65,43010.0,66.3458,66.372,66.0573,66.136,43010.0
2019-08-30 12:00:00,75.62,75.64,75.56,75.6,10605.0,66.1098,66.1272,66.0573,66.0923,10605.0
2019-08-30 12:10:00,75.6,75.71,75.57,75.66,13794.0,66.0923,66.1884,66.066,66.1447,13794.0
2019-08-30 12:20:00,75.64,75.81,75.63,75.79,7960.0,66.1272,66.2759,66.1185,66.2584,7960.0
2019-08-30 12:30:00,75.82,75.85,75.75,75.84,5478.0,66.2846,66.3108,66.2234,66.3021,5478.0
2019-08-30 12:40:00,75.87,75.99,75.87,75.88,10154.0,66.3283,66.4332,66.3283,66.3371,10154.0
2019-08-30 12:50:00,75.88,76.04,75.85,75.99,15280.0,66.3371,66.4769,66.3108,66.4332,15280.0
2019-08-30 13:00:00,75.98,75.98,75.77,75.85,13258.0,66.4245,66.4245,66.2409,66.3108,13258.0
2019-08-30 13:10:00,75.86,75.86,75.76,75.78,12323.0,66.3196,66.3196,66.2321,66.2496,12323.0
2019-08-30 13:20:00,75.78,75.89,75.77,75.83,7045.0,66.2496,66.3458,66.2409,66.2933,7045.0
2019-08-30 13:30:00,75.84,75.88,75.76,75.76,6421.0,66.3021,66.3371,66.2321,66.2321,6421.0
2019-08-30 13:40:00,75.76,75.85,75.75,75.83,9425.0,66.2321,66.3108,66.2234,66.2933,9425.0
2019-08-30 13:50:00,75.83,75.85,75.68,75.68,12248.0,66.2933,66.3108,66.1622,66.1622,12248.0
2019-08-30 14:00:00,75.72,75.79,75.71,75.79,12884.0,66.1972,66.2584,66.1884,66.2584,12884.0
2019-08-30 14:10:00,75.81,75.86,75.78,75.83,9508.0,66.2759,66.3196,66.2496,66.2933,9508.0
2019-08-30 14:20:00,75.84,75.85,75.69,75.78,10914.0,66.3021,66.3108,66.1709,66.2496,10914.0
2019-08-30 14:30:00,75.76,75.79,75.65,75.72,8777.0,66.2321,66.2584,66.136,66.1972,8777.0
2019-08-30 14:40:00,75.7,75.73,75.65,75.7,11118.0,66.1797,66.2059,66.136,66.1797,11118.0
2019-08-30 14:50:00,75.72,75.72,75.58,75.67,10884.0,66.1972,66.1972,66.0748,66.1535,10884.0
2019-08-30 15:00:00,75.67,75.7,75.54,75.61,8012.0,66.1535,66.1797,66.0398,66.101,8012.0
2019-08-30 15:10:00,75.6,75.62,75.49,75.57,23689.0,66.0923,66.1098,65.9961,66.066,23689.0
2019-08-30 15:20:00,75.6,75.8,75.57,75.78,21115.0,66.0923,66.2671,66.066,66.2496,21115.0
2019-08-30 15:30:00,75.78,75.83,75.64,75.66,28651.0,66.2496,66.2933,66.1272,66.1447,28651.0
2019-08-30 15:40:00,75.66,75.82,75.62,75.78,54763.0,66.1447,66.2846,66.1098,66.2496,54763.0
2019-08-30 15:50:00,75.79,76.06,75.79,75.79,211480.0,66.2584,66.4944,66.2584,66.2584,211480.0
2019-09-03 09:30:00,75.11,75.85,74.91,75.83,90487.0,65.6639,66.3108,65.489,66.2933,90487.0
2019-09-03 09:40:00,75.83,75.9,75.64,75.65,14805.0,66.2933,66.3545,66.1272,66.136,14805.0
2019-09-03 09:50:00,75.63,75.99,75.63,75.99,54392.0,66.1185,66.4332,66.1185,66.4332,54392.0
2019-09-03 10:00:00,75.99,75.99,75.74,75.85,63454.0,66.4332,66.4332,66.2147,66.3108,63454.0
2019-09-03 10:10:00,75.82,76.01,75.76,76.01,25030.0,66.2846,66.4507,66.2321,66.4507,25030.0
2019-09-03 10:20:00,76.02,76.12,75.86,76.12,13102.0,66.4594,66.5469,66.3196,66.5469,13102.0
2019-09-03 10:30:00,76.1,76.12,75.91,76.02,19664.0,66.5294,66.5469,66.3633,66.4594,19664.0
2019-09-03 10:40:00,76.02,76.2,75.98,76.1,23410.0,66.4594,66.6168,66.4245,66.5294,23410.0
2019-09-03 10:50:00,76.09,76.21,76.0,76.06,78279.0,66.5206,66.6256,66.442,66.4944,78279.0
2019-09-03 11:00:00,76.07,76.1,75.86,75.88,43868.0,66.5032,66.5294,66.3196,66.3371,43868.0
2019-09-03 11:10:00,75.87,75.88,75.62,75.73,22581.0,66.3283,66.3371,66.1098,66.2059,22581.0
2019-09-03 11:20:00,75.71,76.02,75.7,75.9,27692.0,66.1884,66.4594,66.1797,66.3545,27692.0
2019-09-03 11:30:00,75.92,75.98,75.8,75.87,15685.0,66.372,66.4245,66.2671,66.3283,15685.0
2019-09-03 11:40:00,75.87,75.89,75.72,75.89,15508.0,66.3283,66.3458,66.1972,66.3458,15508.0
2019-09-03 11:50:00,75.88,75.91,75.77,75.77,12952.0,66.3371,66.3633,66.2409,66.2409,12952.0
2019-09-03 12:00:00,75.78,75.83,75.63,75.65,12957.0,66.2496,66.2933,66.1185,66.136,12957.0
2019-09-03 12:10:00,75.67,75.71,75.55,75.56,61531.0,66.1535,66.1884,66.0486,66.0573,61531.0
2019-09-03 12:20:00,75.57,75.58,75.49,75.57,26825.0,66.066,66.0748,65.9961,66.066,26825.0
2019-09-03 12:30:00,75.56,75.67,75.48,75.64,12584.0,66.0573,66.1535,65.9874,66.1272,12584.0
2019-09-03 12:40:00,75.63,75.68,75.63,75.64,9678.0,66.1185,66.1622,66.1185,66.1272,9678.0
2019-09-03 12:50:00,75.64,75.64,75.51,75.57,18760.0,66.1272,66.1272,66.0136,66.066,18760.0
2019-09-03 13:00:00,75.57,75.62,75.48,75.58,15745.0,66.066,66.1098,65.9874,66.0748,15745.0
2019-09-03 13:10:00,75.59,75.64,75.56,75.57,8993.0,66.0835,66.1272,66.0573,66.066,8993.0
2019-09-03 13:20:00,75.57,75.57,75.49,75.53,14325.0,66.066,66.066,65.9961,66.0311,14325.0
2019-09-03 13:30:00,75.53,75.55,75.46,75.52,22546.0,66.0311,66.0486,65.9699,66.0223,22546.0
2019-09-03 13:40:00,75.53,75.59,75.48,75.57,27933.0,66.0311,66.0835,65.9874,66.066,27933.0
2019-09-03 13:50:00,75.57,75.58,75.47,75.51,16741.0,66.066,66.0748,65.9786,66.0136,16741.0
2019-09-03 14:00:00,75.5,75.54,75.48,75.53,14430.0,66.0048,66.0398,65.9874,66.0311,14430.0
2019-09-03 14:10:00,75.54,75.58,75.47,75.49,19747.0,66.0398,66.0748,65.9786,65.9961,19747.0
2019-09-03 14:20:00,75.51,75.56,75.48,75.55,18256.0,66.0136,66.0573,65.9874,66.0486,18256.0
2019-09-03 14:30:00,75.54,75.57,75.46,75.56,16130.0,66.0398,66.066,65.9699,66.0573,16130.0
2019-09-03 14:40:00,75.56,75.6,75.52,75.59,11147.0,66.0573,66.0923,66.0223,66.0835,11147.0
2019-09-03 14:50:00,75.59,75.61,75.43,75.46,15953.0,66.0835,66.101,65.9436,65.9699,15953.0
2019-09-03 15:00:00,75.46,75.48,75.39,75.44,23554.0,65.9699,65.9874,65.9087,65.9524,23554.0
2019-09-03 15:10:00,75.44,75.59,75.42,75.54,24163.0,65.9524,66.0835,65.9349,66.0398,24163.0
2019-09-03 15:20:00,75.57,75.62,75.33,75.51,102909.0,66.066,66.1098,65.8562,66.0136,102909.0
2019-09-03 15:30:00,75.53,75.57,75.44,75.53,29691.0,66.0311,66.066,65.9524,66.0311,29691.0
2019-09-03 15:40:00,75.54,75.65,75.52,75.54,39613.0,66.0398,66.136,66.0223,66.0398,39613.0
2019-09-03 15:50:00,75.55,75.72,75.52,75.62,157541.0,66.0486,66.1972,66.0223,66.1098,157541.0
2019-09-04 09:30:00,75.98,76.27,75.98,76.06,37721.0,66.4245,66.678,66.4245,66.4944,37721.0
2019-09-04 09:40:00,76.07,76.24,75.79,75.83,24335.0,66.5032,66.6518,66.2584,66.2933,24335.0
2019-09-04 09:50:00,75.8,75.99,75.79,75.99,8803.0,66.2671,66.4332,66.2584,66.4332,8803.0
2019-09-04 10:00:00,76.0,76.02,75.83,75.92,15768.0,66.442,66.4594,66.2933,66.372,15768.0
2019-09-04 10:10:00,75.89,75.92,75.73,75.86,12957.0,66.3458,66.372,66.2059,66.3196,12957.0
2019-09-04 10:20:00,75.86,75.91,75.81,75.87,6667.0,66.3196,66.3633,66.2759,66.3283,6667.0
2019-09-04 10:30:00,75.86,75.92,75.78,75.8,18607.0,66.3196,66.372,66.2496,66.2671,18607.0
2019-09-04 10:40:00,75.79,75.85,75.75,75.78,11939.0,66.2584,66.3108,66.2234,66.2496,11939.0
2019-09-04 10:50:00,75.8,75.89,75.78,75.86,13374.0,66.2671,66.3458,66.2496,66.3196,13374.0
2019-09-04 11:00:00,75.86,75.93,75.85,75.9,14137.0,66.3196,66.3808,66.3108,66.3545,14137.0
2019-09-04 11:10:00,75.9,76.03,75.89,76.03,52296.0,66.3545,66.4682,66.3458,66.4682,52296.0
2019-09-04 11:20:00,76.03,76.34,76.02,76.34,34825.0,66.4682,66.7392,66.4594,66.7392,34825.0
2019-09-04 11:30:00,76.35,76.37,76.27,76.35,18416.0,66.7479,66.7654,66.678,66.7479,18416.0
2019-09-04 11:40:00,76.4,76.42,76.31,76.31,6683.0,66.7917,66.8091,66.713,66.713,6683.0
2019-09-04 11:50:00,76.35,76.41,76.3,76.4,7705.0,66.7479,66.8004,66.7042,66.7917,7705.0
2019-09-04 12:00:00,76.4,76.42,76.33,76.33,9298.0,66.7917,66.8091,66.7305,66.7305,9298.0
2019-09-04 12:10:00,76.34,76.39,76.25,76.28,5786.0,66.7392,66.7829,66.6605,66.6867,5786.0
2019-09-04 12:20:00,76.25,76.26,76.17,76.17,4236.0,66.6605,66.6693,66.5906,66.5906,4236.0
2019-09-04 12:30:00,76.18,76.21,76.1,76.11,5049.0,66.5993,66.6256,66.5294,66.5381,5049.0
2019-09-04 12:40:00,76.09,76.13,76.08,76.12,7234.0,66.5206,66.5556,66.5119,66.5469,7234.0
2019-09-04 12:50:00,76.1,76.1,76.03,76.08,5056.0,66.5294,66.5294,66.4682,66.5119,5056.0
2019-09-04 13:00:00,76.06,76.07,75.95,75.99,9082.0,66.4944,66.5032,66.3983,66.4332,9082.0
2019-09-04 13:10:00,75.98,75.98,75.81,75.81,7094.0,66.4245,66.4245,66.2759,66.2759,7094.0
2019-09-04 13:20:00,75.84,75.89,75.81,75.88,5537.0,66.3021,66.3458,66.2759,66.3371,5537.0
2019-09-04 13:30:00,75.87,75.92,75.81,75.83,26385.0,66.3283,66.372,66.2759,66.2933,26385.0
2019-09-04 13:40:00,75.83,75.83,75.71,75.76,6569.0,66.2933,66.2933,66.1884,66.2321,6569.0
2019-09-04 13:50:00,75.76,75.82,75.74,75.75,8336.0,66.2321,66.2846,66.2147,66.2234,8336.0
2019-09-04 14:00:00,75.74,75.83,75.71,75.77,11643.0,66.2147,66.2933,66.1884,66.2409,11643.0
2019-09-04 14:10:00,75.8,75.82,75.72,75.82,7593.0,66.2671,66.2846,66.1972,66.2846,7593.0
2019-09-04 14:20:00,75.79,75.82,75.74,75.81,11433.0,66.2584,66.2846,66.2147,66.2759,11433.0
2019-09-04 14:30:00,75.81,75.92,75.8,75.9,22628.0,66.2759,66.372,66.2671,66.3545,22628.0
2019-09-04 14:40:00,75.9,75.98,75.89,75.97,16387.0,66.3545,66.4245,66.3458,66.4157,16387.0
2019-09-04 14:50:00,75.98,76.05,75.95,76.04,13949.0,66.4245,66.4857,66.3983,66.4769,13949.0
2019-09-04 15:00:00,76.05,76.07,75.99,76.05,13345.0,66.4857,66.5032,66.4332,66.4857,13345.0
2019-09-04 15:10:00,76.05,76.13,76.02,76.03,17824.0,66.4857,66.5556,66.4594,66.4682,17824.0
2019-09-04 15:20:00,76.02,76.15,76.02,76.13,33431.0,66.4594,66.5731,66.4594,66.5556,33431.0
2019-09-04 15:30:00,76.13,76.24,76.07,76.11,34304.0,66.5556,66.6518,66.5032,66.5381,34304.0
2019-09-04 15:40:00,76.11,76.24,76.11,76.23,46893.0,66.5381,66.6518,66.5381,66.643,46893.0
2019-09-04 15:50:00,76.23,76.36,76.23,76.27,158994.0,66.643,66.7567,66.643,66.678,158994.0
2019-09-05 09:30:00,77.11,77.19,76.72,76.97,64558.0,67.4124,67.4823,67.0714,67.29,64558.0
2019-09-05 09:40:00,76.97,77.33,76.94,77.2,35331.0,67.29,67.6047,67.2637,67.491,35331.0
2019-09-05 09:50:00,77.18,77.44,77.16,77.16,41302.0,67.4736,67.7009,67.4561,67.4561,41302.0
2019-09-05 10:00:00,77.2,77.37,77.04,77.18,37047.0,67.491,67.6397,67.3512,67.4736,37047.0
2019-09-05 10:10:00,77.18,77.47,77.13,77.41,32169.0,67.4736,67.7271,67.4299,67.6746,32169.0
2019-09-05 10:20:00,77.4,77.4,77.17,77.29,24224.0,67.6659,67.6659,67.4648,67.5697,24224.0
2019-09-05 10:30:00,77.29,77.59,77.27,77.54,40272.0,67.5697,67.832,67.5522,67.7883,40272.0
2019-09-05 10:40:00,77.55,77.6,77.47,77.53,23329.0,67.797,67.8407,67.7271,67.7795,23329.0
2019-09-05 10:50:00,77.51,77.56,77.37,77.44,18082.0,67.7621,67.8058,67.6397,67.7009,18082.0
2019-09-05 11:00:00,77.42,77.42,77.19,77.26,35594.0,67.6834,67.6834,67.4823,67.5435,35594.0
2019-09-05 11:10:00,77.26,77.28,77.05,77.07,41792.0,67.5435,67.561,67.3599,67.3774,41792.0
2019-09-05 11:20:00,77.07,77.08,76.95,77.0,40960.0,67.3774,67.3861,67.2725,67.3162,40960.0
2019-09-05 11:30:00,77.01,77.2,77.0,77.17,24090.0,67.3249,67.491,67.3162,67.4648,24090.0
2019-09-05 11:40:00,77.17,77.19,76.87,76.99,23148.0,67.4648,67.4823,67.2025,67.3075,23148.0
2019-09-05 11:50:00,77.0,77.03,76.89,76.89,18317.0,67.3162,67.3424,67.22,67.22,18317.0
2019-09-05 12:00:00,76.89,76.92,76.72,76.74,25924.0,67.22,67.2463,67.0714,67.0889,25924.0
2019-09-05 12:10:00,76.73,76.75,76.62,76.62,30865.0,67.0802,67.0976,66.984,66.984,30865.0
2019-09-05 12:20:00,76.63,76.64,76.47,76.53,20344.0,66.9927,67.0015,66.8529,66.9053,20344.0
2019-09-05 12:30:00,76.51,76.64,76.5,76.58,16474.0,66.8878,67.0015,66.8791,66.949,16474.0
2019-09-05 12:40:00,76.58,76.6,76.52,76.57,29835.0,66.949,66.9665,66.8966,66.9403,29835.0
2019-09-05 12:50:00,76.58,76.6,76.48,76.55,26008.0,66.949,66.9665,66.8616,66.9228,26008.0
2019-09-05 13:00:00,76.56,76.67,76.53,76.58,21403.0,66.9315,67.0277,66.9053,66.949,21403.0
2019-09-05 13:10:00,76.59,76.6,76.52,76.52,17720.0,66.9578,66.9665,66.8966,66.8966,17720.0
2019-09-05 13:20:00,76.54,76.54,76.45,76.47,16792.0,66.9141,66.9141,66.8354,66.8529,16792.0
2019-09-05 13:30:00,76.48,76.5,76.43,76.48,36652.0,66.8616,66.8791,66.8179,66.8616,36652.0
2019-09-05 13:40:00,76.47,76.48,76.38,76.4,15170.0,66.8529,66.8616,66.7742,66.7917,15170.0
2019-09-05 13:50:00,76.39,76.43,76.38,76.42,16096.0,66.7829,66.8179,66.7742,66.8091,16096.0
2019-09-05 14:00:00,76.42,76.51,76.39,76.4,130811.0,66.8091,66.8878,66.7829,66.7917,130811.0
2019-09-05 14:10:00,76.4,76.47,76.34,76.46,24385.0,66.7917,66.8529,66.7392,66.8441,24385.0
2019-09-05 14:20:00,76.44,76.48,76.37,76.38,48702.0,66.8266,66.8616,66.7654,66.7742,48702.0
2019-09-05 14:30:00,76.38,76.4,76.35,76.39,20702.0,66.7742,66.7917,66.7479,66.7829,20702.0
2019-09-05 14:40:00,76.38,76.52,76.32,76.51,39701.0,66.7742,66.8966,66.7217,66.8878,39701.0
2019-09-05 14:50:00,76.51,76.51,76.39,76.45,64502.0,66.8878,66.8878,66.7829,66.8354,64502.0
2019-09-05 15:00:00,76.45,76.64,76.45,76.57,46028.0,66.8354,67.0015,66.8354,66.9403,46028.0
2019-09-05 15:10:00,76.57,76.63,76.55,76.62,48994.0,66.9403,66.9927,66.9228,66.984,48994.0
2019-09-05 15:20:00,76.61,76.76,76.56,76.76,54828.0,66.9752,67.1064,66.9315,67.1064,54828.0
2019-09-05 15:30:00,76.75,76.83,76.73,76.75,65786.0,67.0976,67.1676,67.0802,67.0976,65786.0
2019-09-05 15:40:00,76.75,76.84,76.59,76.61,43728.0,67.0976,67.1763,66.9578,66.9752,43728.0
2019-09-05 15:50:00,76.6,76.65,76.49,76.53,243489.0,66.9665,67.0102,66.8703,66.9053,243489.0
2019-09-06 09:30:00,76.73,76.73,76.54,76.72,33765.0,67.0802,67.0802,66.9141,67.0714,33765.0
2019-09-06 09:40:00,76.73,76.93,76.68,76.91,24146.0,67.0802,67.255,67.0364,67.2375,24146.0
2019-09-06 09:50:00,76.9,77.21,76.89,77.2,13653.0,67.2288,67.4998,67.22,67.491,13653.0
2019-09-06 10:00:00,77.2,77.42,77.2,77.42,21341.0,67.491,67.6834,67.491,67.6834,21341.0
2019-09-06 10:10:00,77.43,77.51,77.36,77.42,14766.0,67.6921,67.7621,67.6309,67.6834,14766.0
2019-09-06 10:20:00,77.42,77.59,77.39,77.59,13465.0,67.6834,67.832,67.6572,67.832,13465.0
2019-09-06 10:30:00,77.6,77.65,77.51,77.52,13860.0,67.8407,67.8845,67.7621,67.7708,13860.0
2019-09-06 10:40:00,77.52,77.56,77.45,77.52,16410.0,67.7708,67.8058,67.7096,67.7708,16410.0
2019-09-06 10:50:00,77.53,77.58,77.39,77.47,20458.0,67.7795,67.8233,67.6572,67.7271,20458.0
2019-09-06 11:00:00,77.47,77.5,77.41,77.42,15746.0,67.7271,67.7533,67.6746,67.6834,15746.0
2019-09-06 11:10:00,77.42,77.48,77.36,77.46,10434.0,67.6834,67.7358,67.6309,67.7183,10434.0
2019-09-06 11:20:00,77.46,77.54,77.43,77.49,17886.0,67.7183,67.7883,67.6921,67.7446,17886.0
2019-09-06 11:30:00,77.51,77.57,77.45,77.48,15714.0,67.7621,67.8145,67.7096,67.7358,15714.0
2019-09-06 11:40:00,77.48,77.6,77.47,77.57,11817.0,67.7358,67.8407,67.7271,67.8145,11817.0
2019-09-06 11:50:00,77.57,77.6,77.49,77.52,12135.0,67.8145,67.8407,67.7446,67.7708,12135.0
2019-09-06 12:00:00,77.52,77.57,77.48,77.56,10735.0,67.7708,67.8145,67.7358,67.8058,10735.0
2019-09-06 12:10:00,77.55,77.64,77.53,77.64,13860.0,67.797,67.8757,67.7795,67.8757,13860.0
2019-09-06 12:20:00,77.66,77.73,77.66,77.7,14241.0,67.8932,67.9544,67.8932,67.9282,14241.0
2019-09-06 12:30:00,77.71,77.79,77.68,77.73,19270.0,67.9369,68.0068,67.9107,67.9544,19270.0
2019-09-06 12:40:00,77.7,77.72,77.51,77.53,14528.0,67.9282,67.9456,67.7621,67.7795,14528.0
2019-09-06 12:50:00,77.53,77.53,77.42,77.5,23833.0,67.7795,67.7795,67.6834,67.7533,23833.0
2019-09-06 13:00:00,77.52,77.56,77.43,77.52,57585.0,67.7708,67.8058,67.6921,67.7708,57585.0
2019-09-06 13:10:00,77.53,77.75,77.52,77.72,23594.0,67.7795,67.9719,67.7708,67.9456,23594.0
2019-09-06 13:20:00,77.72,77.86,77.7,77.83,16814.0,67.9456,68.068,67.9282,68.0418,16814.0
2019-09-06 13:30:00,77.84,77.86,77.7,77.7,13382.0,68.0506,68.068,67.9282,67.9282,13382.0
2019-09-06 13:40:00,77.69,77.73,77.62,77.68,16373.0,67.9194,67.9544,67.8582,67.9107,16373.0
2019-09-06 13:50:00,77.69,77.74,77.66,77.7,32449.0,67.9194,67.9631,67.8932,67.9282,32449.0
2019-09-06 14:00:00,77.71,77.71,77.6,77.65,19241.0,67.9369,67.9369,67.8407,67.8845,19241.0
2019-09-06 14:10:00,77.66,77.69,77.62,77.64,11418.0,67.8932,67.9194,67.8582,67.8757,11418.0
2019-09-06 14:20:00,77.64,77.65,77.52,77.52,13141.0,67.8757,67.8845,67.7708,67.7708,13141.0
2019-09-06 14:30:00,77.53,77.59,77.48,77.5,14318.0,67.7795,67.832,67.7358,67.7533,14318.0
2019-09-06 14:40:00,77.51,77.64,77.45,77.59,30015.0,67.7621,67.8757,67.7096,67.832,30015.0
2019-09-06 14:50:00,77.57,77.62,77.53,77.55,20999.0,67.8145,67.8582,67.7795,67.797,20999.0
2019-09-06 15:00:00,77.56,77.56,77.5,77.52,20801.0,67.8058,67.8058,67.7533,67.7708,20801.0
2019-09-06 15:10:00,77.52,77.54,77.45,77.49,25127.0,67.7708,67.7883,67.7096,67.7446,25127.0
2019-09-06 15:20:00,77.5,77.59,77.49,77.56,23778.0,67.7533,67.832,67.7446,67.8058,23778.0
2019-09-06 15:30:00,77.56,77.66,77.51,77.52,53113.0,67.8058,67.8932,67.7621,67.7708,53113.0
2019-09-06 15:40:00,77.53,77.55,77.42,77.48,64709.0,67.7795,67.797,67.6834,67.7358,64709.0
2019-09-06 15:50:00,77.47,77.51,77.35,77.41,254165.0,67.7271,67.7621,67.6222,67.6746,254165.0
2019-09-09 09:30:00,77.98,77.98,77.26,77.27,39243.0,68.173,68.173,67.5435,67.5522,39243.0
2019-09-09 09:40:00,77.28,77.4,77.25,77.33,26304.0,67.561,67.6659,67.5348,67.6047,26304.0
2019-09-09 09:50:00,77.31,77.33,77.17,77.2,24404.0,67.5872,67.6047,67.4648,67.491,24404.0
2019-09-09 10:00:00,77.21,77.45,77.19,77.43,18845.0,67.4998,67.7096,67.4823,67.6921,18845.0
2019-09-09 10:10:00,77.4,77.65,77.39,77.56,20709.0,67.6659,67.8845,67.6572,67.8058,20709.0
2019-09-09 10:20:00,77.59,77.59,77.34,77.35,17972.0,67.832,67.832,67.6134,67.6222,17972.0
2019-09-09 10:30:00,77.33,77.4,77.24,77.37,9802.0,67.6047,67.6659,67.526,67.6397,9802.0
2019-09-09 10:40:00,77.34,77.43,77.26,77.34,25448.0,67.6134,67.6921,67.5435,67.6134,25448.0
2019-09-09 10:50:00,77.31,77.37,77.29,77.34,22642.0,67.5872,67.6397,67.5697,67.6134,22642.0
2019-09-09 11:00:00,77.36,77.4,77.23,77.3,33957.0,67.6309,67.6659,67.5173,67.5785,33957.0
2019-09-09 11:10:00,77.31,77.38,77.3,77.34,13474.0,67.5872,67.6484,67.5785,67.6134,13474.0
2019-09-09 11:20:00,77.34,77.35,77.22,77.22,19697.0,67.6134,67.6222,67.5085,67.5085,19697.0
2019-09-09 11:30:00,77.19,77.21,77.07,77.09,15748.0,67.4823,67.4998,67.3774,67.3949,15748.0
2019-09-09 11:40:00,77.11,77.17,76.94,76.97,17388.0,67.4124,67.4648,67.2637,67.29,17388.0
2019-09-09 11:50:00,76.96,76.96,76.85,76.86,14220.0,67.2812,67.2812,67.1851,67.1938,14220.0
2019-09-09 12:00:00,76.86,76.91,76.82,76.86,8118.0,67.1938,67.2375,67.1588,67.1938,8118.0
2019-09-09 12:10:00,76.87,76.97,76.84,76.91,25038.0,67.2025,67.29,67.1763,67.2375,25038.0
2019-09-09 12:20:00,76.91,76.98,76.9,76.95,18556.0,67.2375,67.2987,67.2288,67.2725,18556.0
2019-09-09 12:30:00,76.96,76.97,76.84,76.89,17104.0,67.2812,67.29,67.1763,67.22,17104.0
2019-09-09 12:40:00,76.89,76.94,76.85,76.86,16840.0,67.22,67.2637,67.1851,67.1938,16840.0
2019-09-09 12:50:00,76.85,76.94,76.82,76.93,11010.0,67.1851,67.2637,67.1588,67.255,11010.0
2019-09-09 13:00:00,76.93,76.99,76.91,76.96,10264.0,67.255,67.3075,67.2375,67.2812,10264.0
2019-09-09 13:10:00,76.97,77.0,76.88,76.94,70341.0,67.29,67.3162,67.2113,67.2637,70341.0
2019-09-09 13:20:00,76.94,76.96,76.9,76.9,28813.0,67.2637,67.2812,67.2288,67.2288,28813.0
2019-09-09 13:30:00,76.92,76.93,76.81,76.88,24492.0,67.2463,67.255,67.1501,67.2113,24492.0
2019-09-09 13:40:00,76.89,77.05,76.83,77.03,21631.0,67.22,67.3599,67.1676,67.3424,21631.0
2019-09-09 13:50:00,77.05,77.18,76.96,76.97,20304.0,67.3599,67.4736,67.2812,67.29,20304.0
2019-09-09 14:00:00,76.98,77.02,76.92,76.97,16234.0,67.2987,67.3337,67.2463,67.29,16234.0
2019-09-09 14:10:00,76.97,77.01,76.9,76.96,12533.0,67.29,67.3249,67.2288,67.2812,12533.0
2019-09-09 14:20:00,76.94,76.99,76.93,76.98,15005.0,67.2637,67.3075,67.255,67.2987,15005.0
2019-09-09 14:30:00,76.98,77.15,76.96,77.1,19058.0,67.2987,67.4473,67.2812,67.4036,19058.0
2019-09-09 14:40:00,77.1,77.19,77.07,77.19,16655.0,67.4036,67.4823,67.3774,67.4823,16655.0
2019-09-09 14:50:00,77.19,77.21,77.13,77.18,18637.0,67.4823,67.4998,67.4299,67.4736,18637.0
2019-09-09 15:00:00,77.17,77.2,77.05,77.06,39074.0,67.4648,67.491,67.3599,67.3687,39074.0
2019-09-09 15:10:00,77.07,77.2,77.05,77.15,35289.0,67.3774,67.491,67.3599,67.4473,35289.0
2019-09-09 15:20:00,77.15,77.16,77.04,77.06,37382.0,67.4473,67.4561,67.3512,67.3687,37382.0
2019-09-09 15:30:00,77.06,77.06,76.78,76.84,41915.0,67.3687,67.3687,67.1239,67.1763,41915.0
2019-09-09 15:40:00,76.85,76.85,76.73,76.8,86171.0,67.1851,67.1851,67.0802,67.1414,86171.0
2019-09-09 15:50:00,76.8,76.85,76.7,76.74,158351.0,67.1414,67.1851,67.0539,67.0889,158351.0
2019-09-10 09:30:00,76.74,76.76,76.13,76.39,63229.0,67.0889,67.1064,66.5556,66.7829,63229.0
2019-09-10 09:40:00,76.36,76.54,76.25,76.37,46225.0,66.7567,66.9141,66.6605,66.7654,46225.0
2019-09-10 09:50:00,76.42,76.42,76.11,76.22,142913.0,66.8091,66.8091,66.5381,66.6343,142913.0
2019-09-10 10:00:00,76.22,76.31,75.81,75.88,26360.0,66.6343,66.713,66.2759,66.3371,26360.0
2019-09-10 10:10:00,75.9,75.92,75.57,75.81,82913.0,66.3545,66.372,66.066,66.2759,82913.0
2019-09-10 10:20:00,75.84,75.88,75.59,75.83,49897.0,66.3021,66.3371,66.0835,66.2933,49897.0
2019-09-10 10:30:00,75.86,75.88,75.67,75.74,79244.0,66.3196,66.3371,66.1535,66.2147,79244.0
2019-09-10 10:40:00,75.73,75.96,75.73,75.85,46744.0,66.2059,66.407,66.2059,66.3108,46744.0
2019-09-10 10:50:00,75.88,75.94,75.61,75.62,64953.0,66.3371,66.3895,66.101,66.1098,64953.0
2019-09-10 11:00:00,75.62,75.67,75.4,75.49,55602.0,66.1098,66.1535,65.9174,65.9961,55602.0
2019-09-10 11:10:00,75.5,75.65,75.49,75.63,19331.0,66.0048,66.136,65.9961,66.1185,19331.0
2019-09-10 11:20:00,75.64,75.68,75.5,75.57,26473.0,66.1272,66.1622,66.0048,66.066,26473.0
2019-09-10 11:30:00,75.58,75.67,75.53,75.55,32600.0,66.0748,66.1535,66.0311,66.0486,32600.0
2019-09-10 11:40:00,75.54,75.71,75.44,75.65,25706.0,66.0398,66.1884,65.9524,66.136,25706.0
2019-09-10 11:50:00,75.65,75.87,75.65,75.73,50029.0,66.136,66.3283,66.136,66.2059,50029.0
2019-09-10 12:00:00,75.74,75.79,75.65,75.78,27875.0,66.2147,66.2584,66.136,66.2496,27875.0
2019-09-10 12:10:00,75.77,75.99,75.72,75.97,28689.0,66.2409,66.4332,66.1972,66.4157,28689.0
2019-09-10 12:20:00,75.98,76.04,75.9,75.92,46557.0,66.4245,66.4769,66.3545,66.372,46557.0
2019-09-10 12:30:00,75.92,75.94,75.87,75.89,24023.0,66.372,66.3895,66.3283,66.3458,24023.0
2019-09-10 12:40:00,75.9,76.2,75.9,76.2,23502.0,66.3545,66.6168,66.3545,66.6168,23502.0
2019-09-10 12:50:00,76.22,76.25,76.16,76.23,29637.0,66.6343,66.6605,66.5818,66.643,29637.0
2019-09-10 13:00:00,76.23,76.3,76.16,76.16,46579.0,66.643,66.7042,66.5818,66.5818,46579.0
2019-09-10 13:10:00,76.17,76.26,76.15,76.18,32725.0,66.5906,66.6693,66.5731,66.5993,32725.0
2019-09-10 13:20:00,76.17,76.19,76.09,76.16,46874.0,66.5906,66.6081,66.5206,66.5818,46874.0
2019-09-10 13:30:00,76.17,76.22,76.15,76.16,16359.0,66.5906,66.6343,66.5731,66.5818,16359.0
2019-09-10 13:40:00,76.17,76.17,76.07,76.12,16251.0,66.5906,66.5906,66.5032,66.5469,16251.0
2019-09-10 13:50:00,76.12,76.17,76.08,76.11,23048.0,66.5469,66.5906,66.5119,66.5381,23048.0
2019-09-10 14:00:00,76.11,76.16,75.99,75.99,35393.0,66.5381,66.5818,66.4332,66.4332,35393.0
2019-09-10 14:10:00,76.0,76.05,75.83,75.87,37407.0,66.442,66.4857,66.2933,66.3283,37407.0
2019-09-10 14:20:00,75.86,75.96,75.85,75.87,36547.0,66.3196,66.407,66.3108,66.3283,36547.0
2019-09-10 14:30:00,75.87,75.99,75.84,75.92,23695.0,66.3283,66.4332,66.3021,66.372,23695.0
2019-09-10 14:40:00,75.92,75.92,75.78,75.79,20063.0,66.372,66.372,66.2496,66.2584,20063.0
2019-09-10 14:50:00,75.79,75.82,75.65,75.73,25603.0,66.2584,66.2846,66.136,66.2059,25603.0
2019-09-10 15:00:00,75.73,75.87,75.68,75.68,30169.0,66.2059,66.3283,66.1622,66.1622,30169.0
2019-09-10 15:10:00,75.69,75.79,75.65,75.78,35948.0,66.1709,66.2584,66.136,66.2496,35948.0
2019-09-10 15:20:00,75.77,75.82,75.69,75.82,27953.0,66.2409,66.2846,66.1709,66.2846,27953.0
2019-09-10 15:30:00,75.82,75.88,75.75,75.75,44217.0,66.2846,66.3371,66.2234,66.2234,44217.0
2019-09-10 15:40:00,75.77,75.84,75.7,75.75,82954.0,66.2409,66.3021,66.1797,66.2234,82954.0
2019-09-10 15:50:00,75.75,76.12,75.74,76.12,263609.0,66.2234,66.5469,66.2147,66.5469,263609.0
2019-09-11 09:30:00,76.08,76.17,75.61,75.85,42764.0,66.5119,66.5906,66.101,66.3108,42764.0
2019-09-11 09:40:00,75.86,76.25,75.85,76.14,18630.0,66.3196,66.6605,66.3108,66.5644,18630.0
2019-09-11 09:50:00,76.11,76.27,75.85,76.26,13134.0,66.5381,66.678,66.3108,66.6693,13134.0
2019-09-11 10:00:00,76.31,76.46,76.13,76.28,20311.0,66.713,66.8441,66.5556,66.6867,20311.0
2019-09-11 10:10:00,76.28,76.36,76.07,76.14,9763.0,66.6867,66.7567,66.5032,66.5644,9763.0
2019-09-11 10:20:00,76.14,76.25,76.07,76.14,22956.0,66.5644,66.6605,66.5032,66.5644,22956.0
2019-09-11 10:30:00,76.14,76.22,76.03,76.05,13956.0,66.5644,66.6343,66.4682,66.4857,13956.0
2019-09-11 10:40:00,76.07,76.08,75.87,76.0,19468.0,66.5032,66.5119,66.3283,66.442,19468.0
2019-09-11 10:50:00,76.01,76.04,75.87,75.88,17083.0,66.4507,66.4769,66.3283,66.3371,17083.0
2019-09-11 11:00:00,75.91,76.0,75.83,75.86,15772.0,66.3633,66.442,66.2933,66.3196,15772.0
2019-09-11 11:10:00,75.88,75.9,75.82,75.86,15143.0,66.3371,66.3545,66.2846,66.3196,15143.0
2019-09-11 11:20:00,75.86,76.03,75.86,76.01,11555.0,66.3196,66.4682,66.3196,66.4507,11555.0
2019-09-11 11:30:00,76.02,76.06,75.92,76.04,24595.0,66.4594,66.4944,66.372,66.4769,24595.0
2019-09-11 11:40:00,76.03,76.29,76.02,76.15,56133.0,66.4682,66.6955,66.4594,66.5731,56133.0
2019-09-11 11:50:00,76.12,76.22,76.09,76.18,18911.0,66.5469,66.6343,66.5206,66.5993,18911.0
2019-09-11 12:00:00,76.17,76.26,76.13,76.2,27406.0,66.5906,66.6693,66.5556,66.6168,27406.0
2019-09-11 12:10:00,76.18,76.26,76.12,76.23,33496.0,66.5993,66.6693,66.5469,66.643,33496.0
2019-09-11 12:20:00,76.24,76.33,76.22,76.24,14464.0,66.6518,66.7305,66.6343,66.6518,14464.0
2019-09-11 12:30:00,76.25,76.27,76.11,76.17,14359.0,66.6605,66.678,66.5381,66.5906,14359.0
2019-09-11 12:40:00,76.16,76.23,76.13,76.22,18579.0,66.5818,66.643,66.5556,66.6343,18579.0
2019-09-11 12:50:00,76.22,76.29,76.14,76.29,19304.0,66.6343,66.6955,66.5644,66.6955,19304.0
2019-09-11 13:00:00,76.3,76.33,76.24,76.32,13899.0,66.7042,66.7305,66.6518,66.7217,13899.0
2019-09-11 13:10:00,76.32,76.44,76.3,76.43,26527.0,66.7217,66.8266,66.7042,66.8179,26527.0
2019-09-11 13:20:00,76.42,76.45,76.39,76.39,13259.0,66.8091,66.8354,66.7829,66.7829,13259.0
2019-09-11 13:30:00,76.4,76.44,76.32,76.36,19198.0,66.7917,66.8266,66.7217,66.7567,19198.0
2019-09-11 13:40:00,76.36,76.37,76.23,76.31,20777.0,66.7567,66.7654,66.643,66.713,20777.0
2019-09-11 13:50:00,76.32,76.33,76.19,76.27,11926.0,66.7217,66.7305,66.6081,66.678,11926.0
2019-09-11 14:00:00,76.28,76.28,76.12,76.19,15364.0,66.6867,66.6867,66.5469,66.6081,15364.0
2019-09-11 14:10:00,76.21,76.21,76.08,76.16,14539.0,66.6256,66.6256,66.5119,66.5818,14539.0
2019-09-11 14:20:00,76.17,76.17,76.07,76.1,19980.0,66.5906,66.5906,66.5032,66.5294,19980.0
2019-09-11 14:30:00,76.1,76.1,76.04,76.07,17141.0,66.5294,66.5294,66.4769,66.5032,17141.0
2019-09-11 14:40:00,76.07,76.11,75.87,75.94,25832.0,66.5032,66.5381,66.3283,66.3895,25832.0
2019-09-11 14:50:00,75.94,75.98,75.79,75.81,22961.0,66.3895,66.4245,66.2584,66.2759,22961.0
2019-09-11 15:00:00,75.8,75.93,75.8,75.91,21826.0,66.2671,66.3808,66.2671,66.3633,21826.0
2019-09-11 15:10:00,75.92,76.14,75.92,76.13,30353.0,66.372,66.5644,66.372,66.5556,30353.0
2019-09-11 15:20:00,76.13,76.27,76.12,76.24,30409.0,66.5556,66.678,66.5469,66.6518,30409.0
2019-09-11 15:30:00,76.25,76.35,76.21,76.32,44687.0,66.6605,66.7479,66.6256,66.7217,44687.0
2019-09-11 15:40:00,76.32,76.32,76.16,76.18,48439.0,66.7217,66.7217,66.5818,66.5993,48439.0
2019-09-11 15:50:00,76.19,76.29,76.17,76.28,120676.0,66.6081,66.6955,66.5906,66.6867,120676.0
2019-09-12 09:30:00,76.76,77.21,76.41,76.45,62543.0,67.1064,67.4998,66.8004,66.8354,62543.0
2019-09-12 09:40:00,76.46,76.73,76.45,76.57,24073.0,66.8441,67.0802,66.8354,66.9403,24073.0
2019-09-12 09:50:00,76.56,76.68,76.37,76.48,18850.0,66.9315,67.0364,66.7654,66.8616,18850.0
2019-09-12 10:00:00,76.46,76.51,76.23,76.24,23284.0,66.8441,66.8878,66.643,66.6518,23284.0
2019-09-12 10:10:00,76.22,76.69,76.21,76.53,62596.0,66.6343,67.0452,66.6256,66.9053,62596.0
2019-09-12 10:20:00,76.51,76.62,76.38,76.61,26566.0,66.8878,66.984,66.7742,66.9752,26566.0
2019-09-12 10:30:00,76.61,76.85,76.55,76.85,50133.0,66.9752,67.1851,66.9228,67.1851,50133.0
2019-09-12 10:40:00,76.85,76.99,76.79,76.94,28623.0,67.1851,67.3075,67.1326,67.2637,28623.0
2019-09-12 10:50:00,76.92,76.94,76.59,76.7,103629.0,67.2463,67.2637,66.9578,67.0539,103629.0
2019-09-12 11:00:00,76.69,76.7,76.41,76.54,54911.0,67.0452,67.0539,66.8004,66.9141,54911.0
2019-09-12 11:10:00,76.55,76.67,76.5,76.65,15089.0,66.9228,67.0277,66.8791,67.0102,15089.0
2019-09-12 11:20:00,76.64,76.91,76.61,76.86,23953.0,67.0015,67.2375,66.9752,67.1938,23953.0
2019-09-12 11:30:00,76.88,77.08,76.86,77.06,41712.0,67.2113,67.3861,67.1938,67.3687,41712.0
2019-09-12 11:40:00,77.08,77.1,76.98,77.04,33536.0,67.3861,67.4036,67.2987,67.3512,33536.0
2019-09-12 11:50:00,77.02,77.16,76.98,77.1,26164.0,67.3337,67.4561,67.2987,67.4036,26164.0
2019-09-12 12:00:00,77.11,77.3,77.06,77.27,21909.0,67.4124,67.5785,67.3687,67.5522,21909.0
2019-09-12 12:10:00,77.26,77.32,77.16,77.31,21546.0,67.5435,67.596,67.4561,67.5872,21546.0
2019-09-12 12:20:00,77.3,77.43,77.25,77.41,21710.0,67.5785,67.6921,67.5348,67.6746,21710.0
2019-09-12 12:30:00,77.41,77.42,77.31,77.33,20375.0,67.6746,67.6834,67.5872,67.6047,20375.0
2019-09-12 12:40:00,77.33,77.43,77.24,77.24,15580.0,67.6047,67.6921,67.526,67.526,15580.0
2019-09-12 12:50:00,77.24,77.35,77.24,77.31,17685.0,67.526,67.6222,67.526,67.5872,17685.0
2019-09-12 13:00:00,77.31,77.46,77.31,77.34,14886.0,67.5872,67.7183,67.5872,67.6134,14886.0
2019-09-12 13:10:00,77.33,77.35,77.27,77.27,24551.0,67.6047,67.6222,67.5522,67.5522,24551.0
2019-09-12 13:20:00,77.28,77.3,77.25,77.27,29891.0,67.561,67.5785,67.5348,67.5522,29891.0
2019-09-12 13:30:00,77.28,77.39,77.27,77.32,29319.0,67.561,67.6572,67.5522,67.596,29319.0
2019-09-12 13:40:00,77.31,77.34,77.25,77.31,21676.0,67.5872,67.6134,67.5348,67.5872,21676.0
2019-09-12 13:50:00,77.32,77.42,77.32,77.35,28815.0,67.596,67.6834,67.596,67.6222,28815.0
2019-09-12 14:00:00,77.34,77.43,77.31,77.43,23313.0,67.6134,67.6921,67.5872,67.6921,23313.0
2019-09-12 14:10:00,77.42,77.43,77.23,77.25,25910.0,67.6834,67.6921,67.5173,67.5348,25910.0
2019-09-12 14:20:00,77.24,77.25,77.12,77.14,28199.0,67.526,67.5348,67.4211,67.4386,28199.0
2019-09-12 14:30:00,77.14,77.27,77.11,77.27,20882.0,67.4386,67.5522,67.4124,67.5522,20882.0
2019-09-12 14:40:00,77.27,77.41,77.19,77.4,42422.0,67.5522,67.6746,67.4823,67.6659,42422.0
2019-09-12 14:50:00,77.41,77.49,77.32,77.36,41392.0,67.6746,67.7446,67.596,67.6309,41392.0
2019-09-12 15:00:00,77.36,77.41,77.19,77.2,23474.0,67.6309,67.6746,67.4823,67.491,23474.0
2019-09-12 15:10:00,77.2,77.32,77.18,77.24,44339.0,67.491,67.596,67.4736,67.526,44339.0
2019-09-12 15:20:00,77.24,77.33,77.2,77.21,41059.0,67.526,67.6047,67.491,67.4998,41059.0
2019-09-12 15:30:00,77.21,77.28,77.14,77.19,47180.0,67.4998,67.561,67.4386,67.4823,47180.0
2019-09-12 15:40:00,77.2,77.25,77.11,77.13,74330.0,67.491,67.5348,67.4124,67.4299,74330.0
2019-09-12 15:50:00,77.12,77.19,76.94,76.99,199055.0,67.4211,67.4823,67.2637,67.3075,199055.0
2019-09-13 09:30:00,73.51,73.91,72.72,72.8,377516.0,64.2651,64.6148,63.5745,63.6444,377516.0
2019-09-13 09:40:00,72.84,73.54,72.26,72.63,309824.0,63.6794,64.2913,63.1723,63.4958,309824.0
2019-09-13 09:50:00,72.65,72.86,72.35,72.59,342690.0,63.5133,63.6969,63.251,63.4608,342690.0
2019-09-13 10:00:00,72.59,72.61,71.57,71.8,426183.0,63.4608,63.4783,62.5691,62.7702,426183.0
2019-09-13 10:10:00,71.81,72.2,71.75,72.07,363796.0,62.7789,63.1199,62.7265,63.0062,363796.0
2019-09-13 10:20:00,72.1,72.65,72.03,72.38,365208.0,63.0324,63.5133,62.9712,63.2772,365208.0
2019-09-13 10:30:00,72.4,72.52,72.23,72.4,225753.0,63.2947,63.3996,63.1461,63.2947,225753.0
2019-09-13 10:40:00,72.4,72.52,72.19,72.29,345052.0,63.2947,63.3996,63.1111,63.1985,345052.0
2019-09-13 10:50:00,72.27,72.43,71.88,72.02,199799.0,63.1811,63.3209,62.8401,62.9625,199799.0
2019-09-13 11:00:00,72.03,72.17,71.8,71.97,261249.0,62.9712,63.0936,62.7702,62.9188,261249.0
2019-09-13 11:10:00,71.96,72.0,71.42,71.57,299039.0,62.91,62.945,62.438,62.5691,299039.0
2019-09-13 11:20:00,71.56,71.63,71.26,71.43,354298.0,62.5604,62.6216,62.2981,62.4467,354298.0
2019-09-13 11:30:00,71.43,71.5,71.16,71.3,393135.0,62.4467,62.5079,62.2107,62.3331,393135.0
2019-09-13 11:40:00,71.31,71.71,71.19,71.62,522111.0,62.3418,62.6915,62.2369,62.6128,522111.0
2019-09-13 11:50:00,71.65,71.91,71.41,71.78,261071.0,62.639,62.8663,62.4292,62.7527,261071.0
2019-09-13 12:00:00,71.77,72.06,71.73,71.95,160044.0,62.7439,62.9975,62.709,62.9013,160044.0
2019-09-13 12:10:00,71.95,72.13,71.89,72.0,245307.0,62.9013,63.0587,62.8489,62.945,245307.0
2019-09-13 12:20:00,71.99,72.1,71.85,71.89,231980.0,62.9363,63.0324,62.8139,62.8489,231980.0
2019-09-13 12:30:00,71.87,71.91,71.73,71.78,96670.0,62.8314,62.8663,62.709,62.7527,96670.0
2019-09-13 12:40:00,71.77,71.85,71.73,71.83,102232.0,62.7439,62.8139,62.709,62.7964,102232.0
2019-09-13 12:50:00,71.83,72.02,71.74,71.99,115554.0,62.7964,62.9625,62.7177,62.9363,115554.0
2019-09-13 13:00:00,71.98,72.28,71.96,72.13,159759.0,62.9275,63.1898,62.91,63.0587,159759.0
2019-09-13 13:10:00,72.14,72.2,72.05,72.14,153686.0,63.0674,63.1199,62.9887,63.0674,153686.0
2019-09-13 13:20:00,72.12,72.12,72.05,72.07,63815.0,63.0499,63.0499,62.9887,63.0062,63815.0
2019-09-13 13:30:00,72.08,72.29,72.06,72.09,140437.0,63.015,63.1985,62.9975,63.0237,140437.0
2019-09-13 13:40:00,72.09,72.32,72.05,72.29,421690.0,63.0237,63.2248,62.9887,63.1985,421690.0
2019-09-13 13:50:00,72.3,72.64,72.28,72.61,222972.0,63.2073,63.5045,63.1898,63.4783,222972.0
2019-09-13 14:00:00,72.61,72.92,72.59,72.86,246895.0,63.4783,63.7493,63.4608,63.6969,246895.0
2019-09-13 14:10:00,72.85,73.21,72.75,72.79,401684.0,63.6881,64.0028,63.6007,63.6357,401684.0
2019-09-13 14:20:00,72.8,73.14,72.65,73.1,220433.0,63.6444,63.9416,63.5133,63.9067,220433.0
2019-09-13 14:30:00,73.08,73.42,73.05,73.1,263651.0,63.8892,64.1864,63.863,63.9067,263651.0
2019-09-13 14:40:00,73.09,73.09,72.76,72.82,135890.0,63.8979,63.8979,63.6094,63.6619,135890.0
2019-09-13 14:50:00,72.83,72.99,72.82,72.99,130597.0,63.6706,63.8105,63.6619,63.8105,130597.0
2019-09-13 15:00:00,72.97,72.97,72.67,72.75,123863.0,63.793,63.793,63.5308,63.6007,123863.0
2019-09-13 15:10:00,72.74,72.74,72.41,72.51,134368.0,63.592,63.592,63.3035,63.3909,134368.0
2019-09-13 15:20:00,72.51,72.64,72.48,72.56,120733.0,63.3909,63.5045,63.3647,63.4346,120733.0
2019-09-13 15:30:00,72.56,72.62,72.38,72.41,282456.0,63.4346,63.487,63.2772,63.3035,282456.0
2019-09-13 15:40:00,72.41,72.55,72.32,72.54,280619.0,63.3035,63.4258,63.2248,63.4171,280619.0
2019-09-13 15:50:00,72.53,72.72,72.42,72.68,876079.0,63.4084,63.5745,63.3122,63.5395,876079.0
2019-09-16 09:30:00,72.68,73.28,72.31,73.12,147486.0,63.5395,64.064,63.216,63.9242,147486.0
2019-09-16 09:40:00,73.15,73.69,73.06,73.24,95232.0,63.9504,64.4225,63.8717,64.0291,95232.0
2019-09-16 09:50:00,73.21,73.22,72.72,73.06,67675.0,64.0028,64.0116,63.5745,63.8717,67675.0
2019-09-16 10:00:00,73.1,73.37,72.97,73.28,135037.0,63.9067,64.1427,63.793,64.064,135037.0
2019-09-16 10:10:00,73.3,73.61,73.29,73.5,249442.0,64.0815,64.3525,64.0728,64.2564,249442.0
2019-09-16 10:20:00,73.52,73.56,73.44,73.52,102934.0,64.2739,64.3088,64.2039,64.2739,102934.0
2019-09-16 10:30:00,73.51,73.8,73.51,73.69,77071.0,64.2651,64.5186,64.2651,64.4225,77071.0
2019-09-16 10:40:00,73.68,73.73,73.53,73.59,91828.0,64.4137,64.4574,64.2826,64.3351,91828.0
2019-09-16 10:50:00,73.59,73.76,73.54,73.7,77886.0,64.3351,64.4837,64.2913,64.4312,77886.0
2019-09-16 11:00:00,73.72,73.83,73.59,73.76,41500.0,64.4487,64.5449,64.3351,64.4837,41500.0
2019-09-16 11:10:00,73.74,73.77,73.58,73.63,26178.0,64.4662,64.4924,64.3263,64.37,26178.0
2019-09-16 11:20:00,73.61,73.76,73.58,73.72,105216.0,64.3525,64.4837,64.3263,64.4487,105216.0
2019-09-16 11:30:00,73.7,73.78,73.6,73.67,40170.0,64.4312,64.5012,64.3438,64.405,40170.0
2019-09-16 11:40:00,73.66,73.7,73.57,73.63,49058.0,64.3963,64.4312,64.3176,64.37,49058.0
2019-09-16 11:50:00,73.62,73.68,73.56,73.59,41720.0,64.3613,64.4137,64.3088,64.3351,41720.0
2019-09-16 12:00:00,73.59,73.61,73.31,73.56,140507.0,64.3351,64.3525,64.0903,64.3088,140507.0
2019-09-16 12:10:00,73.56,73.56,73.46,73.53,42102.0,64.3088,64.3088,64.2214,64.2826,42102.0
2019-09-16 12:20:00,73.54,73.57,73.24,73.28,51248.0,64.2913,64.3176,64.0291,64.064,51248.0
2019-09-16 12:30:00,73.28,73.39,73.24,73.3,41929.0,64.064,64.1602,64.0291,64.0815,41929.0
2019-09-16 12:40:00,73.31,73.35,73.2,73.27,22672.0,64.0903,64.1252,63.9941,64.0553,22672.0
2019-09-16 12:50:00,73.3,73.43,73.29,73.4,53961.0,64.0815,64.1952,64.0728,64.1689,53961.0
2019-09-16 13:00:00,73.37,73.48,73.3,73.45,21990.0,64.1427,64.2389,64.0815,64.2127,21990.0
2019-09-16 13:10:00,73.45,73.51,73.44,73.48,17788.0,64.2127,64.2651,64.2039,64.2389,17788.0
2019-09-16 13:20:00,73.47,73.56,73.43,73.5,18269.0,64.2301,64.3088,64.1952,64.2564,18269.0
2019-09-16 13:30:00,73.48,73.53,73.43,73.51,30711.0,64.2389,64.2826,64.1952,64.2651,30711.0
2019-09-16 13:40:00,73.51,73.53,73.42,73.48,16849.0,64.2651,64.2826,64.1864,64.2389,16849.0
2019-09-16 13:50:00,73.46,73.64,73.45,73.63,15977.0,64.2214,64.3788,64.2127,64.37,15977.0
2019-09-16 14:00:00,73.62,73.71,73.54,73.57,31610.0,64.3613,64.44,64.2913,64.3176,31610.0
2019-09-16 14:10:00,73.57,73.65,73.53,73.55,32577.0,64.3176,64.3875,64.2826,64.3001,32577.0
2019-09-16 14:20:00,73.57,73.58,73.5,73.56,38343.0,64.3176,64.3263,64.2564,64.3088,38343.0
2019-09-16 14:30:00,73.56,73.57,73.49,73.52,25957.0,64.3088,64.3176,64.2476,64.2739,25957.0
2019-09-16 14:40:00,73.51,73.53,73.4,73.5,47335.0,64.2651,64.2826,64.1689,64.2564,47335.0
2019-09-16 14:50:00,73.5,73.56,73.43,73.45,64068.0,64.2564,64.3088,64.1952,64.2127,64068.0
2019-09-16 15:00:00,73.46,73.47,73.2,73.22,26084.0,64.2214,64.2301,63.9941,64.0116,26084.0
2019-09-16 15:10:00,73.21,73.34,73.2,73.3,35292.0,64.0028,64.1165,63.9941,64.0815,35292.0
2019-09-16 15:20:00,73.28,73.35,73.21,73.34,84909.0,64.064,64.1252,64.0028,64.1165,84909.0
2019-09-16 15:30:00,73.33,73.43,73.3,73.39,68637.0,64.1078,64.1952,64.0815,64.1602,68637.0
2019-09-16 15:40:00,73.38,73.51,73.31,73.41,125188.0,64.1515,64.2651,64.0903,64.1777,125188.0
2019-09-16 15:50:00,73.41,73.51,73.35,73.4,435806.0,64.1777,64.2651,64.1252,64.1689,435806.0
2019-09-17 09:30:00,73.53,73.88,73.21,73.44,83641.0,64.2826,64.5886,64.0028,64.2039,83641.0
2019-09-17 09:40:00,73.46,73.58,73.32,73.38,100758.0,64.2214,64.3263,64.099,64.1515,100758.0
2019-09-17 09:50:00,73.37,73.52,73.32,73.48,117964.0,64.1427,64.2739,64.099,64.2389,117964.0
2019-09-17 10:00:00,73.48,73.57,73.39,73.46,137494.0,64.2389,64.3176,64.1602,64.2214,137494.0
2019-09-17 10:10:00,73.48,73.81,73.37,73.67,142721.0,64.2389,64.5274,64.1427,64.405,142721.0
2019-09-17 10:20:00,73.67,74.02,73.64,73.95,58167.0,64.405,64.711,64.3788,64.6498,58167.0
2019-09-17 10:30:00,73.98,74.11,73.89,73.97,73794.0,64.676,64.7897,64.5973,64.6673,73794.0
2019-09-17 10:40:00,73.99,74.1,73.92,74.03,167071.0,64.6847,64.7809,64.6236,64.7197,167071.0
2019-09-17 10:50:00,74.03,74.21,73.95,74.12,47993.0,64.7197,64.8771,64.6498,64.7984,47993.0
2019-09-17 11:00:00,74.1,74.14,73.89,73.98,18904.0,64.7809,64.8159,64.5973,64.676,18904.0
2019-09-17 11:10:00,73.97,74.01,73.7,73.96,91629.0,64.6673,64.7022,64.4312,64.6585,91629.0
2019-09-17 11:20:00,73.96,74.02,73.72,73.77,52979.0,64.6585,64.711,64.4487,64.4924,52979.0
2019-09-17 11:30:00,73.77,73.85,73.73,73.85,18444.0,64.4924,64.5624,64.4574,64.5624,18444.0
2019-09-17 11:40:00,73.84,73.92,73.8,73.82,22236.0,64.5536,64.6236,64.5186,64.5361,22236.0
2019-09-17 11:50:00,73.83,73.83,73.73,73.78,9313.0,64.5449,64.5449,64.4574,64.5012,9313.0
2019-09-17 12:00:00,73.78,73.82,73.7,73.73,34446.0,64.5012,64.5361,64.4312,64.4574,34446.0
2019-09-17 12:10:00,73.73,73.86,73.72,73.79,21351.0,64.4574,64.5711,64.4487,64.5099,21351.0
2019-09-17 12:20:00,73.81,73.81,73.66,73.72,32298.0,64.5274,64.5274,64.3963,64.4487,32298.0
2019-09-17 12:30:00,73.72,73.77,73.68,73.69,15577.0,64.4487,64.4924,64.4137,64.4225,15577.0
2019-09-17 12:40:00,73.7,73.81,73.68,73.68,20730.0,64.4312,64.5274,64.4137,64.4137,20730.0
2019-09-17 12:50:00,73.68,73.7,73.57,73.69,20739.0,64.4137,64.4312,64.3176,64.4225,20739.0
2019-09-17 13:00:00,73.7,73.71,73.57,73.58,20079.0,64.4312,64.44,64.3176,64.3263,20079.0
2019-09-17 13:10:00,73.58,73.79,73.58,73.78,34719.0,64.3263,64.5099,64.3263,64.5012,34719.0
2019-09-17 13:20:00,73.8,73.86,73.69,73.71,51848.0,64.5186,64.5711,64.4225,64.44,51848.0
2019-09-17 13:30:00,73.72,73.88,73.71,73.88,19095.0,64.4487,64.5886,64.44,64.5886,19095.0
2019-09-17 13:40:00,73.88,73.93,73.81,73.88,54159.0,64.5886,64.6323,64.5274,64.5886,54159.0
2019-09-17 13:50:00,73.87,73.94,73.82,73.86,28501.0,64.5798,64.641,64.5361,64.5711,28501.0
2019-09-17 14:00:00,73.87,74.03,73.85,73.87,58944.0,64.5798,64.7197,64.5624,64.5798,58944.0
2019-09-17 14:10:00,73.87,73.9,73.81,73.84,46922.0,64.5798,64.6061,64.5274,64.5536,46922.0
2019-09-17 14:20:00,73.85,73.88,73.74,73.76,35467.0,64.5624,64.5886,64.4662,64.4837,35467.0
2019-09-17 14:30:00,73.76,73.92,73.76,73.89,26272.0,64.4837,64.6236,64.4837,64.5973,26272.0
2019-09-17 14:40:00,73.89,73.94,73.82,73.91,25705.0,64.5973,64.641,64.5361,64.6148,25705.0
2019-09-17 14:50:00,73.91,73.92,73.8,73.82,18930.0,64.6148,64.6236,64.5186,64.5361,18930.0
2019-09-17 15:00:00,73.83,73.91,73.77,73.86,61080.0,64.5449,64.6148,64.4924,64.5711,61080.0
2019-09-17 15:10:00,73.87,73.88,73.79,73.85,35593.0,64.5798,64.5886,64.5099,64.5624,35593.0
2019-09-17 15:20:00,73.86,74.0,73.85,74.0,86841.0,64.5711,64.6935,64.5624,64.6935,86841.0
2019-09-17 15:30:00,74.01,74.11,73.99,74.05,55490.0,64.7022,64.7897,64.6847,64.7372,55490.0
2019-09-17 15:40:00,74.06,74.06,73.95,73.99,112016.0,64.7459,64.7459,64.6498,64.6847,112016.0
2019-09-17 15:50:00,73.98,74.06,73.88,74.02,268320.0,64.676,64.7459,64.5886,64.711,268320.0
2019-09-18 09:30:00,74.21,74.21,73.51,73.71,76005.0,64.8771,64.8771,64.2651,64.44,76005.0
2019-09-18 09:40:00,73.72,73.91,73.63,73.75,23121.0,64.4487,64.6148,64.37,64.4749,23121.0
2019-09-18 09:50:00,73.75,73.87,73.69,73.8,42454.0,64.4749,64.5798,64.4225,64.5186,42454.0
2019-09-18 10:00:00,73.82,74.25,73.81,74.24,43018.0,64.5361,64.912,64.5274,64.9033,43018.0
2019-09-18 10:10:00,74.22,74.3,74.04,74.2,177347.0,64.8858,64.9558,64.7285,64.8683,177347.0
2019-09-18 10:20:00,74.2,74.29,74.17,74.24,165406.0,64.8683,64.947,64.8421,64.9033,165406.0
2019-09-18 10:30:00,74.23,74.26,73.99,74.09,34843.0,64.8946,64.9208,64.6847,64.7722,34843.0
2019-09-18 10:40:00,74.07,74.17,74.07,74.14,36584.0,64.7547,64.8421,64.7547,64.8159,36584.0
2019-09-18 10:50:00,74.14,74.28,74.1,74.28,36884.0,64.8159,64.9383,64.7809,64.9383,36884.0
2019-09-18 11:00:00,74.28,74.39,74.27,74.37,35347.0,64.9383,65.0344,64.9295,65.017,35347.0
2019-09-18 11:10:00,74.38,74.43,74.22,74.23,95422.0,65.0257,65.0694,64.8858,64.8946,95422.0
2019-09-18 11:20:00,74.24,74.29,74.22,74.26,38906.0,64.9033,64.947,64.8858,64.9208,38906.0
2019-09-18 11:30:00,74.24,74.25,74.04,74.05,15440.0,64.9033,64.912,64.7285,64.7372,15440.0
2019-09-18 11:40:00,74.04,74.05,73.95,74.01,15636.0,64.7285,64.7372,64.6498,64.7022,15636.0
2019-09-18 11:50:00,74.0,74.06,73.99,74.02,11014.0,64.6935,64.7459,64.6847,64.711,11014.0
2019-09-18 12:00:00,74.05,74.19,74.04,74.17,22801.0,64.7372,64.8596,64.7285,64.8421,22801.0
2019-09-18 12:10:00,74.17,74.34,74.16,74.32,21261.0,64.8421,64.9907,64.8334,64.9732,21261.0
2019-09-18 12:20:00,74.31,74.35,74.29,74.33,30986.0,64.9645,64.9995,64.947,64.982,30986.0
2019-09-18 12:30:00,74.32,74.42,74.32,74.35,27271.0,64.9732,65.0607,64.9732,64.9995,27271.0
2019-09-18 12:40:00,74.35,74.36,74.16,74.16,25723.0,64.9995,65.0082,64.8334,64.8334,25723.0
2019-09-18 12:50:00,74.17,74.23,74.15,74.21,51398.0,64.8421,64.8946,64.8246,64.8771,51398.0
2019-09-18 13:00:00,74.22,74.29,74.21,74.25,47045.0,64.8858,64.947,64.8771,64.912,47045.0
2019-09-18 13:10:00,74.24,74.29,74.16,74.28,39092.0,64.9033,64.947,64.8334,64.9383,39092.0
2019-09-18 13:20:00,74.28,74.39,74.27,74.38,20192.0,64.9383,65.0344,64.9295,65.0257,20192.0
2019-09-18 13:30:00,74.38,74.45,74.35,74.45,55372.0,65.0257,65.0869,64.9995,65.0869,55372.0
2019-09-18 13:40:00,74.45,74.48,74.39,74.44,59365.0,65.0869,65.1131,65.0344,65.0782,59365.0
2019-09-18 13:50:00,74.43,74.57,74.4,74.5,44412.0,65.0694,65.1918,65.0432,65.1306,44412.0
2019-09-18 14:00:00,74.49,74.72,74.37,74.5,79609.0,65.1219,65.3229,65.017,65.1306,79609.0
2019-09-18 14:10:00,74.51,74.53,74.28,74.36,102732.0,65.1394,65.1568,64.9383,65.0082,102732.0
2019-09-18 14:20:00,74.35,74.45,74.31,74.36,66701.0,64.9995,65.0869,64.9645,65.0082,66701.0
2019-09-18 14:30:00,74.35,74.48,74.32,74.48,88674.0,64.9995,65.1131,64.9732,65.1131,88674.0
2019-09-18 14:40:00,74.47,74.53,74.41,74.52,88938.0,65.1044,65.1568,65.0519,65.1481,88938.0
2019-09-18 14:50:00,74.52,74.68,74.48,74.58,43406.0,65.1481,65.288,65.1131,65.2005,43406.0
2019-09-18 15:00:00,74.59,74.71,74.49,74.71,49328.0,65.2093,65.3142,65.1219,65.3142,49328.0
2019-09-18 15:10:00,74.7,74.76,74.64,74.68,75374.0,65.3055,65.3579,65.253,65.288,75374.0
2019-09-18 15:20:00,74.69,74.73,74.6,74.67,77045.0,65.2967,65.3317,65.218,65.2792,77045.0
2019-09-18 15:30:00,74.67,75.06,74.65,75.06,120242.0,65.2792,65.6202,65.2617,65.6202,120242.0
2019-09-18 15:40:00,75.06,75.2,75.0,75.09,197233.0,65.6202,65.7426,65.5677,65.6464,197233.0
2019-09-18 15:50:00,75.1,75.21,75.05,75.17,332154.0,65.6552,65.7513,65.6114,65.7163,332154.0
2019-09-19 09:30:00,75.11,75.52,74.92,75.01,103535.0,65.6639,66.0223,65.4978,65.5765,103535.0
2019-09-19 09:40:00,75.03,75.24,74.93,75.05,45813.0,65.594,65.7775,65.5065,65.6114,45813.0
2019-09-19 09:50:00,75.06,75.49,75.02,75.43,86915.0,65.6202,65.9961,65.5852,65.9436,86915.0
2019-09-19 10:00:00,75.46,75.73,75.4,75.7,55908.0,65.9699,66.2059,65.9174,66.1797,55908.0
2019-09-19 10:10:00,75.68,75.94,75.65,75.79,74302.0,66.1622,66.3895,66.136,66.2584,74302.0
2019-09-19 10:20:00,75.79,75.9,75.76,75.82,121888.0,66.2584,66.3545,66.2321,66.2846,121888.0
2019-09-19 10:30:00,75.84,76.0,75.74,75.77,254414.0,66.3021,66.442,66.2147,66.2409,254414.0
2019-09-19 10:40:00,75.77,75.99,75.76,75.94,58934.0,66.2409,66.4332,66.2321,66.3895,58934.0
2019-09-19 10:50:00,75.96,76.0,75.88,75.92,55742.0,66.407,66.442,66.3371,66.372,55742.0
2019-09-19 11:00:00,75.92,76.08,75.91,76.05,89742.0,66.372,66.5119,66.3633,66.4857,89742.0
2019-09-19 11:10:00,76.08,76.2,75.98,76.11,43198.0,66.5119,66.6168,66.4245,66.5381,43198.0
2019-09-19 11:20:00,76.09,76.18,76.05,76.12,25947.0,66.5206,66.5993,66.4857,66.5469,25947.0
2019-09-19 11:30:00,76.13,76.15,76.02,76.08,23714.0,66.5556,66.5731,66.4594,66.5119,23714.0
2019-09-19 11:40:00,76.09,76.15,75.98,76.01,33908.0,66.5206,66.5731,66.4245,66.4507,33908.0
2019-09-19 11:50:00,76.01,76.02,75.91,75.92,38618.0,66.4507,66.4594,66.3633,66.372,38618.0
2019-09-19 12:00:00,75.92,75.96,75.9,75.94,22557.0,66.372,66.407,66.3545,66.3895,22557.0
2019-09-19 12:10:00,75.94,75.95,75.73,75.81,44086.0,66.3895,66.3983,66.2059,66.2759,44086.0
2019-09-19 12:20:00,75.82,75.82,75.71,75.73,40942.0,66.2846,66.2846,66.1884,66.2059,40942.0
2019-09-19 12:30:00,75.74,75.77,75.71,75.73,41347.0,66.2147,66.2409,66.1884,66.2059,41347.0
2019-09-19 12:40:00,75.72,75.73,75.57,75.65,37009.0,66.1972,66.2059,66.066,66.136,37009.0
2019-09-19 12:50:00,75.64,75.69,75.59,75.67,24226.0,66.1272,66.1709,66.0835,66.1535,24226.0
2019-09-19 13:00:00,75.66,75.85,75.66,75.74,125362.0,66.1447,66.3108,66.1447,66.2147,125362.0
2019-09-19 13:10:00,75.75,75.78,75.56,75.61,39136.0,66.2234,66.2496,66.0573,66.101,39136.0
2019-09-19 13:20:00,75.61,75.68,75.53,75.61,20059.0,66.101,66.1622,66.0311,66.101,20059.0
2019-09-19 13:30:00,75.62,75.78,75.57,75.71,62669.0,66.1098,66.2496,66.066,66.1884,62669.0
2019-09-19 13:40:00,75.72,75.78,75.65,75.78,57612.0,66.1972,66.2496,66.136,66.2496,57612.0
2019-09-19 13:50:00,75.78,75.84,75.75,75.79,15849.0,66.2496,66.3021,66.2234,66.2584,15849.0
2019-09-19 14:00:00,75.8,75.81,75.78,75.79,41249.0,66.2671,66.2759,66.2496,66.2584,41249.0
2019-09-19 14:10:00,75.79,75.95,75.78,75.95,26617.0,66.2584,66.3983,66.2496,66.3983,26617.0
2019-09-19 14:20:00,75.95,76.05,75.91,76.02,36804.0,66.3983,66.4857,66.3633,66.4594,36804.0
2019-09-19 14:30:00,76.01,76.03,75.93,76.03,38440.0,66.4507,66.4682,66.3808,66.4682,38440.0
2019-09-19 14:40:00,76.03,76.14,76.02,76.11,32796.0,66.4682,66.5644,66.4594,66.5381,32796.0
2019-09-19 14:50:00,76.12,76.14,76.07,76.11,27663.0,66.5469,66.5644,66.5032,66.5381,27663.0
2019-09-19 15:00:00,76.11,76.15,75.92,76.01,68111.0,66.5381,66.5731,66.372,66.4507,68111.0
2019-09-19 15:10:00,76.01,76.03,75.96,76.02,25981.0,66.4507,66.4682,66.407,66.4594,25981.0
2019-09-19 15:20:00,76.02,76.06,75.94,75.97,47815.0,66.4594,66.4944,66.3895,66.4157,47815.0
2019-09-19 15:30:00,75.96,76.01,75.76,75.95,187897.0,66.407,66.4507,66.2321,66.3983,187897.0
2019-09-19 15:40:00,75.95,76.01,75.92,75.93,199254.0,66.3983,66.4507,66.372,66.3808,199254.0
2019-09-19 15:50:00,75.93,75.97,75.73,75.78,310837.0,66.3808,66.4157,66.2059,66.2496,310837.0
2019-09-20 09:30:00,75.91,76.46,75.91,76.46,651500.0,66.3633,66.8441,66.3633,66.8441,651500.0
2019-09-20 09:40:00,76.47,76.55,76.13,76.14,52832.0,66.8529,66.9228,66.5556,66.5644,52832.0
2019-09-20 09:50:00,76.16,76.37,76.08,76.21,40882.0,66.5818,66.7654,66.5119,66.6256,40882.0
2019-09-20 10:00:00,76.2,76.32,76.18,76.31,82628.0,66.6168,66.7217,66.5993,66.713,82628.0
2019-09-20 10:10:00,76.3,76.39,76.18,76.36,205671.0,66.7042,66.7829,66.5993,66.7567,205671.0
2019-09-20 10:20:00,76.37,76.61,76.36,76.49,96446.0,66.7654,66.9752,66.7567,66.8703,96446.0
2019-09-20 10:30:00,76.51,76.56,76.4,76.42,39473.0,66.8878,66.9315,66.7917,66.8091,39473.0
2019-09-20 10:40:00,76.43,76.43,75.73,75.76,187542.0,66.8179,66.8179,66.2059,66.2321,187542.0
2019-09-20 10:50:00,75.78,75.82,75.58,75.73,28782.0,66.2496,66.2846,66.0748,66.2059,28782.0
2019-09-20 11:00:00,75.72,76.04,75.63,76.03,69931.0,66.1972,66.4769,66.1185,66.4682,69931.0
2019-09-20 11:10:00,76.04,76.11,75.9,75.9,20835.0,66.4769,66.5381,66.3545,66.3545,20835.0
2019-09-20 11:20:00,75.92,76.05,75.88,75.89,19357.0,66.372,66.4857,66.3371,66.3458,19357.0
2019-09-20 11:30:00,75.88,75.91,75.76,75.81,32722.0,66.3371,66.3633,66.2321,66.2759,32722.0
2019-09-20 11:40:00,75.81,75.93,75.76,75.91,24266.0,66.2759,66.3808,66.2321,66.3633,24266.0
2019-09-20 11:50:00,75.93,76.14,75.93,76.14,41148.0,66.3808,66.5644,66.3808,66.5644,41148.0
2019-09-20 12:00:00,76.13,76.2,75.91,75.95,38430.0,66.5556,66.6168,66.3633,66.3983,38430.0
2019-09-20 12:10:00,75.95,76.11,75.94,76.07,32032.0,66.3983,66.5381,66.3895,66.5032,32032.0
2019-09-20 12:20:00,76.07,76.15,76.07,76.15,32637.0,66.5032,66.5731,66.5032,66.5731,32637.0
2019-09-20 12:30:00,76.16,76.16,75.87,75.9,19954.0,66.5818,66.5818,66.3283,66.3545,19954.0
2019-09-20 12:40:00,75.9,75.91,75.81,75.91,22732.0,66.3545,66.3633,66.2759,66.3633,22732.0
2019-09-20 12:50:00,75.91,75.94,75.77,75.9,91586.0,66.3633,66.3895,66.2409,66.3545,91586.0
2019-09-20 13:00:00,75.9,75.92,75.77,75.77,16969.0,66.3545,66.372,66.2409,66.2409,16969.0
2019-09-20 13:10:00,75.77,75.8,75.23,75.59,92166.0,66.2409,66.2671,65.7688,66.0835,92166.0
2019-09-20 13:20:00,75.56,75.77,75.48,75.67,90257.0,66.0573,66.2409,65.9874,66.1535,90257.0
2019-09-20 13:30:00,75.65,75.8,75.64,75.67,44764.0,66.136,66.2671,66.1272,66.1535,44764.0
2019-09-20 13:40:00,75.68,75.82,75.66,75.67,34059.0,66.1622,66.2846,66.1447,66.1535,34059.0
2019-09-20 13:50:00,75.66,75.85,75.64,75.84,31034.0,66.1447,66.3108,66.1272,66.3021,31034.0
2019-09-20 14:00:00,75.9,75.99,75.65,75.68,47607.0,66.3545,66.4332,66.136,66.1622,47607.0
2019-09-20 14:10:00,75.68,75.83,75.66,75.81,72501.0,66.1622,66.2933,66.1447,66.2759,72501.0
2019-09-20 14:20:00,75.8,75.91,75.8,75.87,14977.0,66.2671,66.3633,66.2671,66.3283,14977.0
2019-09-20 14:30:00,75.86,75.96,75.84,75.86,35421.0,66.3196,66.407,66.3021,66.3196,35421.0
2019-09-20 14:40:00,75.86,75.86,75.76,75.8,20280.0,66.3196,66.3196,66.2321,66.2671,20280.0
2019-09-20 14:50:00,75.8,75.81,75.64,75.69,31337.0,66.2671,66.2759,66.1272,66.1709,31337.0
2019-09-20 15:00:00,75.67,75.75,75.65,75.67,26066.0,66.1535,66.2234,66.136,66.1535,26066.0
2019-09-20 15:10:00,75.67,75.77,75.66,75.73,81578.0,66.1535,66.2409,66.1447,66.2059,81578.0
2019-09-20 15:20:00,75.74,75.77,75.63,75.67,48240.0,66.2147,66.2409,66.1185,66.1535,48240.0
2019-09-20 15:30:00,75.68,75.85,75.53,75.78,83812.0,66.1622,66.3108,66.0311,66.2496,83812.0
2019-09-20 15:40:00,75.78,75.97,75.77,75.96,134065.0,66.2496,66.4157,66.2409,66.407,134065.0
2019-09-20 15:50:00,75.96,76.18,75.96,76.01,447084.0,66.407,66.5993,66.407,66.4507,447084.0
2019-09-23 09:30:00,75.61,76.01,75.61,75.92,56986.0,66.101,66.4507,66.101,66.372,56986.0
2019-09-23 09:40:00,75.93,75.97,75.75,75.84,48099.0,66.3808,66.4157,66.2234,66.3021,48099.0
2019-09-23 09:50:00,75.83,76.0,75.83,75.9,40363.0,66.2933,66.442,66.2933,66.3545,40363.0
2019-09-23 10:00:00,75.88,75.93,75.72,75.86,41580.0,66.3371,66.3808,66.1972,66.3196,41580.0
2019-09-23 10:10:00,75.84,75.84,75.6,75.69,35150.0,66.3021,66.3021,66.0923,66.1709,35150.0
2019-09-23 10:20:00,75.69,75.78,75.68,75.74,33966.0,66.1709,66.2496,66.1622,66.2147,33966.0
2019-09-23 10:30:00,75.75,75.84,75.65,75.77,46461.0,66.2234,66.3021,66.136,66.2409,46461.0
2019-09-23 10:40:00,75.78,75.92,75.74,75.92,29580.0,66.2496,66.372,66.2147,66.372,29580.0
2019-09-23 10:50:00,75.93,75.97,75.81,75.82,105198.0,66.3808,66.4157,66.2759,66.2846,105198.0
2019-09-23 11:00:00,75.79,75.85,75.73,75.77,45249.0,66.2584,66.3108,66.2059,66.2409,45249.0
2019-09-23 11:10:00,75.76,75.87,75.64,75.85,29057.0,66.2321,66.3283,66.1272,66.3108,29057.0
2019-09-23 11:20:00,75.85,75.97,75.79,75.97,50947.0,66.3108,66.4157,66.2584,66.4157,50947.0
2019-09-23 11:30:00,75.98,76.1,75.98,76.08,19653.0,66.4245,66.5294,66.4245,66.5119,19653.0
2019-09-23 11:40:00,76.08,76.15,76.04,76.06,14881.0,66.5119,66.5731,66.4769,66.4944,14881.0
2019-09-23 11:50:00,76.07,76.08,75.98,76.05,15924.0,66.5032,66.5119,66.4245,66.4857,15924.0
2019-09-23 12:00:00,76.03,76.14,75.98,76.14,24480.0,66.4682,66.5644,66.4245,66.5644,24480.0
2019-09-23 12:10:00,76.13,76.19,76.05,76.15,18568.0,66.5556,66.6081,66.4857,66.5731,18568.0
2019-09-23 12:20:00,76.17,76.24,76.14,76.17,12799.0,66.5906,66.6518,66.5644,66.5906,12799.0
2019-09-23 12:30:00,76.18,76.34,76.18,76.32,43999.0,66.5993,66.7392,66.5993,66.7217,43999.0
2019-09-23 12:40:00,76.31,76.34,76.24,76.26,16318.0,66.713,66.7392,66.6518,66.6693,16318.0
2019-09-23 12:50:00,76.26,76.34,76.24,76.3,16519.0,66.6693,66.7392,66.6518,66.7042,16519.0
2019-09-23 13:00:00,76.3,76.37,76.29,76.36,22739.0,66.7042,66.7654,66.6955,66.7567,22739.0
2019-09-23 13:10:00,76.34,76.36,76.3,76.32,12493.0,66.7392,66.7567,66.7042,66.7217,12493.0
2019-09-23 13:20:00,76.32,76.39,76.3,76.37,22104.0,66.7217,66.7829,66.7042,66.7654,22104.0
2019-09-23 13:30:00,76.37,76.47,76.35,76.46,25593.0,66.7654,66.8529,66.7479,66.8441,25593.0
2019-09-23 13:40:00,76.45,76.51,76.44,76.5,28004.0,66.8354,66.8878,66.8266,66.8791,28004.0
2019-09-23 13:50:00,76.5,76.52,76.39,76.44,45020.0,66.8791,66.8966,66.7829,66.8266,45020.0
2019-09-23 14:00:00,76.44,76.44,76.27,76.3,51160.0,66.8266,66.8266,66.678,66.7042,51160.0
2019-09-23 14:10:00,76.3,76.38,76.29,76.38,45691.0,66.7042,66.7742,66.6955,66.7742,45691.0
2019-09-23 14:20:00,76.37,76.38,76.35,76.37,42325.0,66.7654,66.7742,66.7479,66.7654,42325.0
2019-09-23 14:30:00,76.36,76.37,76.19,76.2,36868.0,66.7567,66.7654,66.6081,66.6168,36868.0
2019-09-23 14:40:00,76.18,76.27,76.17,76.26,34789.0,66.5993,66.678,66.5906,66.6693,34789.0
2019-09-23 14:50:00,76.26,76.37,76.25,76.36,52814.0,66.6693,66.7654,66.6605,66.7567,52814.0
2019-09-23 15:00:00,76.37,76.54,76.37,76.5,39405.0,66.7654,66.9141,66.7654,66.8791,39405.0
2019-09-23 15:10:00,76.52,76.56,76.45,76.5,75080.0,66.8966,66.9315,66.8354,66.8791,75080.0
2019-09-23 15:20:00,76.5,76.62,76.46,76.55,117722.0,66.8791,66.984,66.8441,66.9228,117722.0
2019-09-23 15:30:00,76.54,76.55,76.42,76.47,85516.0,66.9141,66.9228,66.8091,66.8529,85516.0
2019-09-23 15:40:00,76.48,76.48,76.38,76.45,105156.0,66.8616,66.8616,66.7742,66.8354,105156.0
2019-09-23 15:50:00,76.45,76.48,76.31,76.35,375907.0,66.8354,66.8616,66.713,66.7479,375907.0
2019-09-24 09:30:00,76.68,76.76,76.4,76.72,105685.0,67.0364,67.1064,66.7917,67.0714,105685.0
2019-09-24 09:40:00,76.73,76.93,76.72,76.79,92711.0,67.0802,67.255,67.0714,67.1326,92711.0
2019-09-24 09:50:00,76.79,77.1,76.75,77.01,162784.0,67.1326,67.4036,67.0976,67.3249,162784.0
2019-09-24 10:00:00,76.99,77.28,76.98,77.11,146172.0,67.3075,67.561,67.2987,67.4124,146172.0
2019-09-24 10:10:00,77.11,77.3,77.08,77.27,82255.0,67.4124,67.5785,67.3861,67.5522,82255.0
2019-09-24 10:20:00,77.27,77.29,77.13,77.23,65350.0,67.5522,67.5697,67.4299,67.5173,65350.0
2019-09-24 10:30:00,77.25,77.32,77.07,77.21,63210.0,67.5348,67.596,67.3774,67.4998,63210.0
2019-09-24 10:40:00,77.2,77.27,77.15,77.24,57363.0,67.491,67.5522,67.4473,67.526,57363.0
2019-09-24 10:50:00,77.25,77.28,77.17,77.22,28589.0,67.5348,67.561,67.4648,67.5085,28589.0
2019-09-24 11:00:00,77.22,77.26,77.07,77.15,119970.0,67.5085,67.5435,67.3774,67.4473,119970.0
2019-09-24 11:10:00,77.15,77.15,76.83,76.86,31374.0,67.4473,67.4473,67.1676,67.1938,31374.0
2019-09-24 11:20:00,76.85,76.95,76.74,76.74,23053.0,67.1851,67.2725,67.0889,67.0889,23053.0
2019-09-24 11:30:00,76.73,76.74,76.43,76.44,22944.0,67.0802,67.0889,66.8179,66.8266,22944.0
2019-09-24 11:40:00,76.46,76.58,76.45,76.52,19472.0,66.8441,66.949,66.8354,66.8966,19472.0
2019-09-24 11:50:00,76.53,76.53,76.4,76.5,35032.0,66.9053,66.9053,66.7917,66.8791,35032.0
2019-09-24 12:00:00,76.5,76.62,76.46,76.58,39474.0,66.8791,66.984,66.8441,66.949,39474.0
2019-09-24 12:10:00,76.58,76.65,76.51,76.53,31595.0,66.949,67.0102,66.8878,66.9053,31595.0
2019-09-24 12:20:00,76.53,76.57,76.29,76.41,113629.0,66.9053,66.9403,66.6955,66.8004,113629.0
2019-09-24 12:30:00,76.41,76.55,76.31,76.35,80986.0,66.8004,66.9228,66.713,66.7479,80986.0
2019-09-24 12:40:00,76.34,76.38,76.18,76.23,42729.0,66.7392,66.7742,66.5993,66.643,42729.0
2019-09-24 12:50:00,76.22,76.22,76.05,76.1,35618.0,66.6343,66.6343,66.4857,66.5294,35618.0
2019-09-24 13:00:00,76.08,76.18,75.95,76.13,131308.0,66.5119,66.5993,66.3983,66.5556,131308.0
2019-09-24 13:10:00,76.12,76.15,76.03,76.13,26727.0,66.5469,66.5731,66.4682,66.5556,26727.0
2019-09-24 13:20:00,76.13,76.15,76.05,76.09,79126.0,66.5556,66.5731,66.4857,66.5206,79126.0
2019-09-24 13:30:00,76.08,76.2,76.04,76.17,41873.0,66.5119,66.6168,66.4769,66.5906,41873.0
2019-09-24 13:40:00,76.18,76.27,76.15,76.25,36897.0,66.5993,66.678,66.5731,66.6605,36897.0
2019-09-24 13:50:00,76.24,76.3,76.17,76.25,23600.0,66.6518,66.7042,66.5906,66.6605,23600.0
2019-09-24 14:00:00,76.24,76.27,76.07,76.1,41275.0,66.6518,66.678,66.5032,66.5294,41275.0
2019-09-24 14:10:00,76.1,76.58,76.06,76.58,71036.0,66.5294,66.949,66.4944,66.949,71036.0
2019-09-24 14:20:00,76.57,76.66,76.54,76.62,40482.0,66.9403,67.019,66.9141,66.984,40482.0
2019-09-24 14:30:00,76.63,76.76,76.49,76.55,103687.0,66.9927,67.1064,66.8703,66.9228,103687.0
2019-09-24 14:40:00,76.52,76.56,76.35,76.44,137593.0,66.8966,66.9315,66.7479,66.8266,137593.0
2019-09-24 14:50:00,76.41,76.63,76.37,76.63,99427.0,66.8004,66.9927,66.7654,66.9927,99427.0
2019-09-24 15:00:00,76.61,76.66,76.45,76.54,146664.0,66.9752,67.019,66.8354,66.9141,146664.0
2019-09-24 15:10:00,76.51,76.57,76.31,76.39,81231.0,66.8878,66.9403,66.713,66.7829,81231.0
2019-09-24 15:20:00,76.38,76.42,76.22,76.34,78601.0,66.7742,66.8091,66.6343,66.7392,78601.0
2019-09-24 15:30:00,76.34,76.34,76.24,76.29,104684.0,66.7392,66.7392,66.6518,66.6955,104684.0
2019-09-24 15:40:00,76.29,76.52,76.29,76.49,118951.0,66.6955,66.8966,66.6955,66.8703,118951.0
2019-09-24 15:50:00,76.49,76.65,76.39,76.6,279733.0,66.8703,67.0102,66.7829,66.9665,279733.0
2019-09-25 09:30:00,76.71,76.72,76.28,76.41,44049.0,67.0627,67.0714,66.6867,66.8004,44049.0
2019-09-25 09:40:00,76.39,76.53,75.99,76.06,49708.0,66.7829,66.9053,66.4332,66.4944,49708.0
2019-09-25 09:50:00,76.07,76.14,75.97,75.98,31501.0,66.5032,66.5644,66.4157,66.4245,31501.0
2019-09-25 10:00:00,75.95,76.02,75.71,75.95,83338.0,66.3983,66.4594,66.1884,66.3983,83338.0
2019-09-25 10:10:00,75.95,76.15,75.87,76.14,77814.0,66.3983,66.5731,66.3283,66.5644,77814.0
2019-09-25 10:20:00,76.13,76.36,76.08,76.34,146861.0,66.5556,66.7567,66.5119,66.7392,146861.0
2019-09-25 10:30:00,76.35,76.44,76.24,76.38,59536.0,66.7479,66.8266,66.6518,66.7742,59536.0
2019-09-25 10:40:00,76.38,76.48,76.24,76.39,145985.0,66.7742,66.8616,66.6518,66.7829,145985.0
2019-09-25 10:50:00,76.4,76.68,76.38,76.51,117034.0,66.7917,67.0364,66.7742,66.8878,117034.0
2019-09-25 11:00:00,76.53,76.56,76.41,76.52,54023.0,66.9053,66.9315,66.8004,66.8966,54023.0
2019-09-25 11:10:00,76.49,76.66,76.48,76.6,17866.0,66.8703,67.019,66.8616,66.9665,17866.0
2019-09-25 11:20:00,76.61,76.63,76.48,76.52,37922.0,66.9752,66.9927,66.8616,66.8966,37922.0
2019-09-25 11:30:00,76.53,76.78,76.48,76.73,129359.0,66.9053,67.1239,66.8616,67.0802,129359.0
2019-09-25 11:40:00,76.74,76.76,76.52,76.54,45197.0,67.0889,67.1064,66.8966,66.9141,45197.0
2019-09-25 11:50:00,76.55,76.78,76.53,76.78,19024.0,66.9228,67.1239,66.9053,67.1239,19024.0
2019-09-25 12:00:00,76.79,76.92,76.76,76.91,17528.0,67.1326,67.2463,67.1064,67.2375,17528.0
2019-09-25 12:10:00,76.88,76.9,76.71,76.76,13267.0,67.2113,67.2288,67.0627,67.1064,13267.0
2019-09-25 12:20:00,76.79,76.8,76.72,76.78,13549.0,67.1326,67.1414,67.0714,67.1239,13549.0
2019-09-25 12:30:00,76.77,76.82,76.75,76.76,10574.0,67.1151,67.1588,67.0976,67.1064,10574.0
2019-09-25 12:40:00,76.76,76.82,76.74,76.78,18256.0,67.1064,67.1588,67.0889,67.1239,18256.0
2019-09-25 12:50:00,76.78,76.82,76.64,76.74,57449.0,67.1239,67.1588,67.0015,67.0889,57449.0
2019-09-25 13:00:00,76.75,76.83,76.75,76.81,9490.0,67.0976,67.1676,67.0976,67.1501,9490.0
2019-09-25 13:10:00,76.81,76.88,76.79,76.84,9876.0,67.1501,67.2113,67.1326,67.1763,9876.0
2019-09-25 13:20:00,76.84,76.86,76.82,76.82,12592.0,67.1763,67.1938,67.1588,67.1588,12592.0
2019-09-25 13:30:00,76.82,76.82,76.75,76.76,13931.0,67.1588,67.1588,67.0976,67.1064,13931.0
2019-09-25 13:40:00,76.77,76.8,76.73,76.78,17759.0,67.1151,67.1414,67.0802,67.1239,17759.0
2019-09-25 13:50:00,76.77,76.81,76.75,76.76,16896.0,67.1151,67.1501,67.0976,67.1064,16896.0
2019-09-25 14:00:00,76.77,76.9,76.77,76.86,15560.0,67.1151,67.2288,67.1151,67.1938,15560.0
2019-09-25 14:10:00,76.86,76.95,76.84,76.93,21393.0,67.1938,67.2725,67.1763,67.255,21393.0
2019-09-25 14:20:00,76.94,77.0,76.89,76.98,35323.0,67.2637,67.3162,67.22,67.2987,35323.0
2019-09-25 14:30:00,76.97,77.02,76.94,77.0,47866.0,67.29,67.3337,67.2637,67.3162,47866.0
2019-09-25 14:40:00,77.0,77.05,76.97,77.02,22683.0,67.3162,67.3599,67.29,67.3337,22683.0
2019-09-25 14:50:00,77.01,77.03,76.98,77.01,14537.0,67.3249,67.3424,67.2987,67.3249,14537.0
2019-09-25 15:00:00,77.01,77.05,76.97,77.05,45751.0,67.3249,67.3599,67.29,67.3599,45751.0
2019-09-25 15:10:00,77.05,77.11,77.03,77.07,21628.0,67.3599,67.4124,67.3424,67.3774,21628.0
2019-09-25 15:20:00,77.06,77.09,77.01,77.02,21233.0,67.3687,67.3949,67.3249,67.3337,21233.0
2019-09-25 15:30:00,77.02,77.06,77.0,77.03,33320.0,67.3337,67.3687,67.3162,67.3424,33320.0
2019-09-25 15:40:00,77.02,77.05,76.98,77.04,55727.0,67.3337,67.3599,67.2987,67.3512,55727.0
2019-09-25 15:50:00,77.04,77.11,76.92,76.92,251663.0,67.3512,67.4124,67.2463,67.2463,251663.0
2019-09-26 09:30:00,76.95,77.16,76.83,76.92,57102.0,67.2725,67.4561,67.1676,67.2463,57102.0
2019-09-26 09:40:00,76.91,77.03,76.84,76.97,57957.0,67.2375,67.3424,67.1763,67.29,57957.0
2019-09-26 09:50:00,76.98,77.03,76.92,76.96,38210.0,67.2987,67.3424,67.2463,67.2812,38210.0
2019-09-26 10:00:00,76.95,77.14,76.89,77.13,53016.0,67.2725,67.4386,67.22,67.4299,53016.0
2019-09-26 10:10:00,77.14,77.24,76.98,77.03,117141.0,67.4386,67.526,67.2987,67.3424,117141.0
2019-09-26 10:20:00,77.03,77.15,76.9,77.13,20049.0,67.3424,67.4473,67.2288,67.4299,20049.0
2019-09-26 10:30:00,77.12,77.15,76.98,76.99,26058.0,67.4211,67.4473,67.2987,67.3075,26058.0
2019-09-26 10:40:00,77.0,77.04,76.92,77.03,36354.0,67.3162,67.3512,67.2463,67.3424,36354.0
2019-09-26 10:50:00,77.02,77.03,76.89,76.99,40248.0,67.3337,67.3424,67.22,67.3075,40248.0
2019-09-26 11:00:00,76.98,77.0,76.86,76.97,59283.0,67.2987,67.3162,67.1938,67.29,59283.0
2019-09-26 11:10:00,76.99,77.03,76.79,76.82,66677.0,67.3075,67.3424,67.1326,67.1588,66677.0
2019-09-26 11:20:00,76.84,76.94,76.81,76.9,93407.0,67.1763,67.2637,67.1501,67.2288,93407.0
2019-09-26 11:30:00,76.9,76.94,76.79,76.79,27739.0,67.2288,67.2637,67.1326,67.1326,27739.0
2019-09-26 11:40:00,76.78,76.79,76.58,76.66,19231.0,67.1239,67.1326,66.949,67.019,19231.0
2019-09-26 11:50:00,76.66,76.67,76.59,76.63,15533.0,67.019,67.0277,66.9578,66.9927,15533.0
2019-09-26 12:00:00,76.63,76.76,76.58,76.75,37751.0,66.9927,67.1064,66.949,67.0976,37751.0
2019-09-26 12:10:00,76.74,76.82,76.69,76.76,42050.0,67.0889,67.1588,67.0452,67.1064,42050.0
2019-09-26 12:20:00,76.76,76.91,76.65,76.91,106473.0,67.1064,67.2375,67.0102,67.2375,106473.0
2019-09-26 12:30:00,76.94,76.95,76.85,76.92,44640.0,67.2637,67.2725,67.1851,67.2463,44640.0
2019-09-26 12:40:00,76.93,76.96,76.9,76.91,50365.0,67.255,67.2812,67.2288,67.2375,50365.0
2019-09-26 12:50:00,76.91,76.99,76.87,76.96,109247.0,67.2375,67.3075,67.2025,67.2812,109247.0
2019-09-26 13:00:00,76.97,77.0,76.93,76.97,57699.0,67.29,67.3162,67.255,67.29,57699.0
2019-09-26 13:10:00,76.97,76.99,76.87,76.9,34087.0,67.29,67.3075,67.2025,67.2288,34087.0
2019-09-26 13:20:00,76.91,76.95,76.87,76.91,27988.0,67.2375,67.2725,67.2025,67.2375,27988.0
2019-09-26 13:30:00,76.92,76.96,76.89,76.93,48223.0,67.2463,67.2812,67.22,67.255,48223.0
2019-09-26 13:40:00,76.93,77.02,76.9,76.9,54247.0,67.255,67.3337,67.2288,67.2288,54247.0
2019-09-26 13:50:00,76.9,77.0,76.87,76.99,27249.0,67.2288,67.3162,67.2025,67.3075,27249.0
2019-09-26 14:00:00,76.99,77.16,76.99,77.16,50763.0,67.3075,67.4561,67.3075,67.4561,50763.0
2019-09-26 14:10:00,77.16,77.16,77.01,77.08,24163.0,67.4561,67.4561,67.3249,67.3861,24163.0
2019-09-26 14:20:00,77.09,77.11,77.03,77.07,18878.0,67.3949,67.4124,67.3424,67.3774,18878.0
2019-09-26 14:30:00,77.06,77.12,77.06,77.11,26080.0,67.3687,67.4211,67.3687,67.4124,26080.0
2019-09-26 14:40:00,77.11,77.21,77.07,77.13,79121.0,67.4124,67.4998,67.3774,67.4299,79121.0
2019-09-26 14:50:00,77.13,77.16,77.0,77.02,134695.0,67.4299,67.4561,67.3162,67.3337,134695.0
2019-09-26 15:00:00,77.01,77.11,77.0,77.08,32133.0,67.3249,67.4124,67.3162,67.3861,32133.0
2019-09-26 15:10:00,77.07,77.08,77.0,77.05,38409.0,67.3774,67.3861,67.3162,67.3599,38409.0
2019-09-26 15:20:00,77.06,77.15,76.99,77.12,54517.0,67.3687,67.4473,67.3075,67.4211,54517.0
2019-09-26 15:30:00,77.13,77.17,76.99,77.0,77443.0,67.4299,67.4648,67.3075,67.3162,77443.0
2019-09-26 15:40:00,77.01,77.03,76.92,76.99,97217.0,67.3249,67.3424,67.2463,67.3075,97217.0
2019-09-26 15:50:00,77.0,77.05,76.87,77.01,432594.0,67.3162,67.3599,67.2025,67.3249,432594.0
2019-09-27 09:30:00,77.29,77.46,76.67,76.94,60701.0,67.5697,67.7183,67.0277,67.2637,60701.0
2019-09-27 09:40:00,76.91,76.99,76.69,76.75,103926.0,67.2375,67.3075,67.0452,67.0976,103926.0
2019-09-27 09:50:00,76.75,76.98,76.68,76.68,98532.0,67.0976,67.2987,67.0364,67.0364,98532.0
2019-09-27 10:00:00,76.7,77.01,76.69,76.92,38512.0,67.0539,67.3249,67.0452,67.2463,38512.0
2019-09-27 10:10:00,76.9,77.02,76.78,76.99,51227.0,67.2288,67.3337,67.1239,67.3075,51227.0
2019-09-27 10:20:00,76.97,77.13,76.92,77.13,76370.0,67.29,67.4299,67.2463,67.4299,76370.0
2019-09-27 10:30:00,77.13,77.14,76.87,76.9,26788.0,67.4299,67.4386,67.2025,67.2288,26788.0
2019-09-27 10:40:00,76.91,76.99,76.75,76.82,105771.0,67.2375,67.3075,67.0976,67.1588,105771.0
2019-09-27 10:50:00,76.81,77.02,76.8,76.96,21671.0,67.1501,67.3337,67.1414,67.2812,21671.0
2019-09-27 11:00:00,76.96,77.01,76.86,76.87,34476.0,67.2812,67.3249,67.1938,67.2025,34476.0
2019-09-27 11:10:00,76.86,76.92,76.78,76.78,48599.0,67.1938,67.2463,67.1239,67.1239,48599.0
2019-09-27 11:20:00,76.78,76.9,76.73,76.89,60631.0,67.1239,67.2288,67.0802,67.22,60631.0
2019-09-27 11:30:00,76.89,77.02,76.6,76.8,60199.0,67.22,67.3337,66.9665,67.1414,60199.0
2019-09-27 11:40:00,76.76,77.01,76.73,76.96,96889.0,67.1064,67.3249,67.0802,67.2812,96889.0
2019-09-27 11:50:00,76.96,77.04,76.8,76.95,89573.0,67.2812,67.3512,67.1414,67.2725,89573.0
2019-09-27 12:00:00,76.96,77.01,76.83,76.91,98082.0,67.2812,67.3249,67.1676,67.2375,98082.0
2019-09-27 12:10:00,76.91,76.99,76.88,76.9,79646.0,67.2375,67.3075,67.2113,67.2288,79646.0
2019-09-27 12:20:00,76.88,76.95,76.84,76.91,117497.0,67.2113,67.2725,67.1763,67.2375,117497.0
2019-09-27 12:30:00,76.89,76.96,76.83,76.93,193982.0,67.22,67.2812,67.1676,67.255,193982.0
2019-09-27 12:40:00,76.94,76.97,76.65,76.68,58220.0,67.2637,67.29,67.0102,67.0364,58220.0
2019-09-27 12:50:00,76.68,76.7,76.56,76.56,110545.0,67.0364,67.0539,66.9315,66.9315,110545.0
2019-09-27 13:00:00,76.56,76.62,76.42,76.57,83893.0,66.9315,66.984,66.8091,66.9403,83893.0
2019-09-27 13:10:00,76.57,76.65,76.53,76.62,60257.0,66.9403,67.0102,66.9053,66.984,60257.0
2019-09-27 13:20:00,76.64,76.65,76.56,76.64,49167.0,67.0015,67.0102,66.9315,67.0015,49167.0
2019-09-27 13:30:00,76.62,76.63,76.57,76.61,35415.0,66.984,66.9927,66.9403,66.9752,35415.0
2019-09-27 13:40:00,76.62,76.65,76.49,76.55,238167.0,66.984,67.0102,66.8703,66.9228,238167.0
2019-09-27 13:50:00,76.55,76.65,76.48,76.65,53360.0,66.9228,67.0102,66.8616,67.0102,53360.0
2019-09-27 14:00:00,76.66,76.66,76.52,76.53,45048.0,67.019,67.019,66.8966,66.9053,45048.0
2019-09-27 14:10:00,76.53,76.62,76.49,76.62,86863.0,66.9053,66.984,66.8703,66.984,86863.0
2019-09-27 14:20:00,76.61,76.64,76.49,76.56,71992.0,66.9752,67.0015,66.8703,66.9315,71992.0
2019-09-27 14:30:00,76.56,76.6,76.52,76.55,78511.0,66.9315,66.9665,66.8966,66.9228,78511.0
2019-09-27 14:40:00,76.56,76.57,76.5,76.53,64394.0,66.9315,66.9403,66.8791,66.9053,64394.0
2019-09-27 14:50:00,76.52,76.59,76.46,76.54,120553.0,66.8966,66.9578,66.8441,66.9141,120553.0
2019-09-27 15:00:00,76.54,76.6,76.53,76.58,98880.0,66.9141,66.9665,66.9053,66.949,98880.0
2019-09-27 15:10:00,76.58,76.67,76.53,76.66,55777.0,66.949,67.0277,66.9053,67.019,55777.0
2019-09-27 15:20:00,76.66,76.78,76.66,76.7,114984.0,67.019,67.1239,67.019,67.0539,114984.0
2019-09-27 15:30:00,76.68,76.85,76.66,76.83,85011.0,67.0364,67.1851,67.019,67.1676,85011.0
2019-09-27 15:40:00,76.83,76.97,76.82,76.95,73183.0,67.1676,67.29,67.1588,67.2725,73183.0
2019-09-27 15:50:00,76.95,77.1,76.93,77.09,234170.0,67.2725,67.4036,67.255,67.3949,234170.0
2019-09-30 09:30:00,77.27,77.27,77.1,77.18,35186.0,67.5522,67.5522,67.4036,67.4736,35186.0
2019-09-30 09:40:00,77.18,77.56,77.13,77.55,58327.0,67.4736,67.8058,67.4299,67.797,58327.0
2019-09-30 09:50:00,77.55,77.74,77.5,77.63,45694.0,67.797,67.9631,67.7533,67.867,45694.0
2019-09-30 10:00:00,77.63,77.72,77.42,77.42,23589.0,67.867,67.9456,67.6834,67.6834,23589.0
2019-09-30 10:10:00,77.43,77.44,77.22,77.22,54237.0,67.6921,67.7009,67.5085,67.5085,54237.0
2019-09-30 10:20:00,77.19,77.19,76.82,76.93,31779.0,67.4823,67.4823,67.1588,67.255,31779.0
2019-09-30 10:30:00,76.94,77.02,76.77,76.9,33409.0,67.2637,67.3337,67.1151,67.2288,33409.0
2019-09-30 10:40:00,76.92,76.93,76.75,76.81,27463.0,67.2463,67.255,67.0976,67.1501,27463.0
2019-09-30 10:50:00,76.8,76.94,76.73,76.92,24290.0,67.1414,67.2637,67.0802,67.2463,24290.0
2019-09-30 11:00:00,76.92,76.98,76.82,76.88,27212.0,67.2463,67.2987,67.1588,67.2113,27212.0
2019-09-30 11:10:00,76.88,76.97,76.84,76.92,25864.0,67.2113,67.29,67.1763,67.2463,25864.0
2019-09-30 11:20:00,76.91,77.13,76.91,77.13,28281.0,67.2375,67.4299,67.2375,67.4299,28281.0
2019-09-30 11:30:00,77.13,77.31,77.07,77.27,86833.0,67.4299,67.5872,67.3774,67.5522,86833.0
2019-09-30 11:40:00,77.28,77.36,77.24,77.25,14297.0,67.561,67.6309,67.526,67.5348,14297.0
2019-09-30 11:50:00,77.26,77.33,77.24,77.29,21016.0,67.5435,67.6047,67.526,67.5697,21016.0
2019-09-30 12:00:00,77.31,77.41,77.31,77.38,16652.0,67.5872,67.6746,67.5872,67.6484,16652.0
2019-09-30 12:10:00,77.37,77.47,77.36,77.46,23399.0,67.6397,67.7271,67.6309,67.7183,23399.0
2019-09-30 12:20:00,77.47,77.49,77.42,77.48,16774.0,67.7271,67.7446,67.6834,67.7358,16774.0
2019-09-30 12:30:00,77.5,77.5,77.38,77.4,12137.0,67.7533,67.7533,67.6484,67.6659,12137.0
2019-09-30 12:40:00,77.41,77.5,77.4,77.47,24850.0,67.6746,67.7533,67.6659,67.7271,24850.0
2019-09-30 12:50:00,77.48,77.54,77.44,77.46,17097.0,67.7358,67.7883,67.7009,67.7183,17097.0
2019-09-30 13:00:00,77.46,77.55,77.43,77.49,17984.0,67.7183,67.797,67.6921,67.7446,17984.0
2019-09-30 13:10:00,77.51,77.54,77.49,77.52,23633.0,67.7621,67.7883,67.7446,67.7708,23633.0
2019-09-30 13:20:00,77.52,77.57,77.35,77.35,21985.0,67.7708,67.8145,67.6222,67.6222,21985.0
2019-09-30 13:30:00,77.35,77.36,77.26,77.34,21136.0,67.6222,67.6309,67.5435,67.6134,21136.0
2019-09-30 13:40:00,77.32,77.38,77.27,77.37,18427.0,67.596,67.6484,67.5522,67.6397,18427.0
2019-09-30 13:50:00,77.38,77.39,77.25,77.27,15288.0,67.6484,67.6572,67.5348,67.5522,15288.0
2019-09-30 14:00:00,77.26,77.28,77.21,77.23,24510.0,67.5435,67.561,67.4998,67.5173,24510.0
2019-09-30 14:10:00,77.22,77.31,77.21,77.27,28604.0,67.5085,67.5872,67.4998,67.5522,28604.0
2019-09-30 14:20:00,77.28,77.29,77.21,77.26,31177.0,67.561,67.5697,67.4998,67.5435,31177.0
2019-09-30 14:30:00,77.24,77.28,77.21,77.22,28131.0,67.526,67.561,67.4998,67.5085,28131.0
2019-09-30 14:40:00,77.23,77.31,77.21,77.28,87412.0,67.5173,67.5872,67.4998,67.561,87412.0
2019-09-30 14:50:00,77.27,77.29,77.22,77.24,40786.0,67.5522,67.5697,67.5085,67.526,40786.0
2019-09-30 15:00:00,77.25,77.29,77.23,77.27,61874.0,67.5348,67.5697,67.5173,67.5522,61874.0
2019-09-30 15:10:00,77.26,77.32,77.26,77.32,19328.0,67.5435,67.596,67.5435,67.596,19328.0
2019-09-30 15:20:00,77.32,77.38,77.29,77.37,31003.0,67.596,67.6484,67.5697,67.6397,31003.0
2019-09-30 15:30:00,77.36,77.36,77.27,77.29,44302.0,67.6309,67.6309,67.5522,67.5697,44302.0
2019-09-30 15:40:00,77.29,77.32,77.15,77.21,180623.0,67.5697,67.596,67.4473,67.4998,180623.0
2019-09-30 15:50:00,77.21,77.37,77.2,77.25,244666.0,67.4998,67.6397,67.491,67.5348,244666.0
2019-10-01 09:30:00,77.59,77.6,77.28,77.58,61309.0,67.832,67.8407,67.561,67.8233,61309.0
2019-10-01 09:40:00,77.55,77.79,77.55,77.73,21692.0,67.797,68.0068,67.797,67.9544,21692.0
2019-10-01 09:50:00,77.72,77.83,77.69,77.8,10262.0,67.9456,68.0418,67.9194,68.0156,10262.0
2019-10-01 10:00:00,77.77,77.77,77.12,77.14,71779.0,67.9894,67.9894,67.4211,67.4386,71779.0
2019-10-01 10:10:00,77.09,77.17,76.98,77.1,26266.0,67.3949,67.4648,67.2987,67.4036,26266.0
2019-10-01 10:20:00,77.08,77.32,76.99,77.32,36566.0,67.3861,67.596,67.3075,67.596,36566.0
2019-10-01 10:30:00,77.31,77.4,77.27,77.37,94977.0,67.5872,67.6659,67.5522,67.6397,94977.0
2019-10-01 10:40:00,77.38,77.45,77.31,77.34,36579.0,67.6484,67.7096,67.5872,67.6134,36579.0
2019-10-01 10:50:00,77.33,77.48,77.31,77.42,42660.0,67.6047,67.7358,67.5872,67.6834,42660.0
2019-10-01 11:00:00,77.41,77.53,77.32,77.53,139912.0,67.6746,67.7795,67.596,67.7795,139912.0
2019-10-01 11:10:00,77.53,77.54,77.43,77.46,45941.0,67.7795,67.7883,67.6921,67.7183,45941.0
2019-10-01 11:20:00,77.46,77.58,77.4,77.44,30115.0,67.7183,67.8233,67.6659,67.7009,30115.0
2019-10-01 11:30:00,77.45,77.51,77.33,77.38,60631.0,67.7096,67.7621,67.6047,67.6484,60631.0
2019-10-01 11:40:00,77.37,77.37,77.12,77.17,24049.0,67.6397,67.6397,67.4211,67.4648,24049.0
2019-10-01 11:50:00,77.18,77.23,77.09,77.1,19144.0,67.4736,67.5173,67.3949,67.4036,19144.0
2019-10-01 12:00:00,77.07,77.08,76.91,76.91,31034.0,67.3774,67.3861,67.2375,67.2375,31034.0
2019-10-01 12:10:00,76.91,76.95,76.7,76.91,44880.0,67.2375,67.2725,67.0539,67.2375,44880.0
2019-10-01 12:20:00,76.92,77.0,76.85,76.99,58748.0,67.2463,67.3162,67.1851,67.3075,58748.0
2019-10-01 12:30:00,76.98,77.02,76.94,76.97,87046.0,67.2987,67.3337,67.2637,67.29,87046.0
2019-10-01 12:40:00,76.96,77.05,76.96,76.99,27587.0,67.2812,67.3599,67.2812,67.3075,27587.0
2019-10-01 12:50:00,77.0,77.02,76.86,76.89,35643.0,67.3162,67.3337,67.1938,67.22,35643.0
2019-10-01 13:00:00,76.88,76.93,76.72,76.77,16261.0,67.2113,67.255,67.0714,67.1151,16261.0
2019-10-01 13:10:00,76.75,76.75,76.53,76.54,12616.0,67.0976,67.0976,66.9053,66.9141,12616.0
2019-10-01 13:20:00,76.53,76.62,76.4,76.59,65281.0,66.9053,66.984,66.7917,66.9578,65281.0
2019-10-01 13:30:00,76.58,76.62,76.34,76.38,101623.0,66.949,66.984,66.7392,66.7742,101623.0
2019-10-01 13:40:00,76.39,76.51,76.32,76.47,18235.0,66.7829,66.8878,66.7217,66.8529,18235.0
2019-10-01 13:50:00,76.48,76.51,76.25,76.25,18030.0,66.8616,66.8878,66.6605,66.6605,18030.0
2019-10-01 14:00:00,76.27,76.36,76.09,76.11,21764.0,66.678,66.7567,66.5206,66.5381,21764.0
2019-10-01 14:10:00,76.12,76.23,76.11,76.23,75231.0,66.5469,66.643,66.5381,66.643,75231.0
2019-10-01 14:20:00,76.22,76.24,76.13,76.17,32016.0,66.6343,66.6518,66.5556,66.5906,32016.0
2019-10-01 14:30:00,76.18,76.26,76.14,76.17,32379.0,66.5993,66.6693,66.5644,66.5906,32379.0
2019-10-01 14:40:00,76.16,76.26,76.14,76.15,23988.0,66.5818,66.6693,66.5644,66.5731,23988.0
2019-10-01 14:50:00,76.17,76.24,76.16,76.2,26456.0,66.5906,66.6518,66.5818,66.6168,26456.0
2019-10-01 15:00:00,76.19,76.26,76.15,76.2,33914.0,66.6081,66.6693,66.5731,66.6168,33914.0
2019-10-01 15:10:00,76.2,76.21,76.09,76.13,38167.0,66.6168,66.6256,66.5206,66.5556,38167.0
2019-10-01 15:20:00,76.13,76.27,76.12,76.23,41081.0,66.5556,66.678,66.5469,66.643,41081.0
2019-10-01 15:30:00,76.23,76.24,76.1,76.11,96644.0,66.643,66.6518,66.5294,66.5381,96644.0
2019-10-01 15:40:00,76.1,76.11,75.76,75.81,79599.0,66.5294,66.5381,66.2321,66.2759,79599.0
2019-10-01 15:50:00,75.8,75.99,75.79,75.95,389079.0,66.2671,66.4332,66.2584,66.3983,389079.0
2019-10-02 09:30:00,75.58,75.89,75.3,75.82,68212.0,66.0748,66.3458,65.83,66.2846,68212.0
2019-10-02 09:40:00,75.8,75.89,75.68,75.84,64038.0,66.2671,66.3458,66.1622,66.3021,64038.0
2019-10-02 09:50:00,75.78,75.93,75.67,75.92,61442.0,66.2496,66.3808,66.1535,66.372,61442.0
2019-10-02 10:00:00,75.86,75.86,75.47,75.48,44294.0,66.3196,66.3196,65.9786,65.9874,44294.0
2019-10-02 10:10:00,75.44,75.44,75.2,75.2,19527.0,65.9524,65.9524,65.7426,65.7426,19527.0
2019-10-02 10:20:00,75.22,75.31,75.18,75.28,86647.0,65.7601,65.8387,65.7251,65.8125,86647.0
2019-10-02 10:30:00,75.26,75.27,74.97,75.06,168311.0,65.795,65.8038,65.5415,65.6202,168311.0
2019-10-02 10:40:00,75.05,75.15,74.9,74.93,83008.0,65.6114,65.6989,65.4803,65.5065,83008.0
2019-10-02 10:50:00,74.93,75.26,74.89,75.14,59282.0,65.5065,65.795,65.4716,65.6901,59282.0
2019-10-02 11:00:00,75.13,75.33,75.05,75.27,46833.0,65.6814,65.8562,65.6114,65.8038,46833.0
2019-10-02 11:10:00,75.25,75.27,75.04,75.13,27336.0,65.7863,65.8038,65.6027,65.6814,27336.0
2019-10-02 11:20:00,75.18,75.26,75.09,75.09,14805.0,65.7251,65.795,65.6464,65.6464,14805.0
2019-10-02 11:30:00,75.11,75.17,74.75,74.9,24592.0,65.6639,65.7163,65.3492,65.4803,24592.0
2019-10-02 11:40:00,74.93,75.03,74.91,74.98,23412.0,65.5065,65.594,65.489,65.5502,23412.0
2019-10-02 11:50:00,74.99,75.16,74.99,75.13,29458.0,65.559,65.7076,65.559,65.6814,29458.0
2019-10-02 12:00:00,75.12,75.12,75.03,75.08,35422.0,65.6726,65.6726,65.594,65.6377,35422.0
2019-10-02 12:10:00,75.07,75.08,74.84,74.86,104230.0,65.6289,65.6377,65.4278,65.4453,104230.0
2019-10-02 12:20:00,74.86,74.99,74.84,74.88,24414.0,65.4453,65.559,65.4278,65.4628,24414.0
2019-10-02 12:30:00,74.88,74.96,74.71,74.74,16240.0,65.4628,65.5328,65.3142,65.3404,16240.0
2019-10-02 12:40:00,74.72,74.73,74.55,74.64,81473.0,65.3229,65.3317,65.1743,65.253,81473.0
2019-10-02 12:50:00,74.63,74.78,74.62,74.77,100856.0,65.2443,65.3754,65.2355,65.3667,100856.0
2019-10-02 13:00:00,74.75,74.88,74.7,74.86,93434.0,65.3492,65.4628,65.3055,65.4453,93434.0
2019-10-02 13:10:00,74.83,74.92,74.8,74.84,48438.0,65.4191,65.4978,65.3929,65.4278,48438.0
2019-10-02 13:20:00,74.84,74.96,74.8,74.94,43222.0,65.4278,65.5328,65.3929,65.5153,43222.0
2019-10-02 13:30:00,74.93,75.01,74.88,74.91,45508.0,65.5065,65.5765,65.4628,65.489,45508.0
2019-10-02 13:40:00,74.91,74.96,74.87,74.92,24532.0,65.489,65.5328,65.4541,65.4978,24532.0
2019-10-02 13:50:00,74.91,75.02,74.89,75.02,80319.0,65.489,65.5852,65.4716,65.5852,80319.0
2019-10-02 14:00:00,75.01,75.11,74.94,75.1,88407.0,65.5765,65.6639,65.5153,65.6552,88407.0
2019-10-02 14:10:00,75.11,75.17,75.03,75.15,31765.0,65.6639,65.7163,65.594,65.6989,31765.0
2019-10-02 14:20:00,75.15,75.22,75.1,75.14,22828.0,65.6989,65.7601,65.6552,65.6901,22828.0
2019-10-02 14:30:00,75.18,75.24,75.1,75.22,18342.0,65.7251,65.7775,65.6552,65.7601,18342.0
2019-10-02 14:40:00,75.21,75.38,75.18,75.34,51382.0,65.7513,65.8999,65.7251,65.865,51382.0
2019-10-02 14:50:00,75.33,75.33,75.24,75.29,32523.0,65.8562,65.8562,65.7775,65.8213,32523.0
2019-10-02 15:00:00,75.3,75.32,75.16,75.21,37635.0,65.83,65.8475,65.7076,65.7513,37635.0
2019-10-02 15:10:00,75.22,75.4,75.22,75.35,37257.0,65.7601,65.9174,65.7601,65.8737,37257.0
2019-10-02 15:20:00,75.35,75.41,75.12,75.13,43485.0,65.8737,65.9262,65.6726,65.6814,43485.0
2019-10-02 15:30:00,75.11,75.3,75.09,75.13,53066.0,65.6639,65.83,65.6464,65.6814,53066.0
2019-10-02 15:40:00,75.14,75.27,75.01,75.03,101739.0,65.6901,65.8038,65.5765,65.594,101739.0
2019-10-02 15:50:00,75.02,75.04,74.93,75.02,457659.0,65.5852,65.6027,65.5065,65.5852,457659.0
2019-10-03 09:30:00,75.06,75.22,74.77,75.14,31737.0,65.6202,65.7601,65.3667,65.6901,31737.0
2019-10-03 09:40:00,75.11,75.3,75.07,75.3,9466.0,65.6639,65.83,65.6289,65.83,9466.0
2019-10-03 09:50:00,75.28,75.55,75.22,75.53,18992.0,65.8125,66.0486,65.7601,66.0311,18992.0
2019-10-03 10:00:00,75.42,75.48,74.63,74.74,105494.0,65.9349,65.9874,65.2443,65.3404,105494.0
2019-10-03 10:10:00,74.73,75.02,74.7,74.97,109832.0,65.3317,65.5852,65.3055,65.5415,109832.0
2019-10-03 10:20:00,74.95,75.42,74.93,75.41,40311.0,65.524,65.9349,65.5065,65.9262,40311.0
2019-10-03 10:30:00,75.39,75.44,75.15,75.17,24302.0,65.9087,65.9524,65.6989,65.7163,24302.0
2019-10-03 10:40:00,75.16,75.16,74.97,75.0,23266.0,65.7076,65.7076,65.5415,65.5677,23266.0
2019-10-03 10:50:00,75.03,75.05,74.78,74.86,28162.0,65.594,65.6114,65.3754,65.4453,28162.0
2019-10-03 11:00:00,74.83,75.24,74.81,75.23,49407.0,65.4191,65.7775,65.4016,65.7688,49407.0
2019-10-03 11:10:00,75.22,75.35,75.08,75.27,56548.0,65.7601,65.8737,65.6377,65.8038,56548.0
2019-10-03 11:20:00,75.28,75.29,75.1,75.14,24543.0,65.8125,65.8213,65.6552,65.6901,24543.0
2019-10-03 11:30:00,75.16,75.16,74.98,75.0,22790.0,65.7076,65.7076,65.5502,65.5677,22790.0
2019-10-03 11:40:00,75.0,75.15,75.0,75.11,24075.0,65.5677,65.6989,65.5677,65.6639,24075.0
2019-10-03 11:50:00,75.12,75.16,75.02,75.05,33068.0,65.6726,65.7076,65.5852,65.6114,33068.0
2019-10-03 12:00:00,75.06,75.26,75.06,75.13,38082.0,65.6202,65.795,65.6202,65.6814,38082.0
2019-10-03 12:10:00,75.14,75.2,74.98,74.99,33906.0,65.6901,65.7426,65.5502,65.559,33906.0
2019-10-03 12:20:00,74.97,75.05,74.85,75.02,18938.0,65.5415,65.6114,65.4366,65.5852,18938.0
2019-10-03 12:30:00,74.99,75.05,74.95,75.02,14980.0,65.559,65.6114,65.524,65.5852,14980.0
2019-10-03 12:40:00,75.01,75.1,74.98,75.05,12980.0,65.5765,65.6552,65.5502,65.6114,12980.0
2019-10-03 12:50:00,75.06,75.13,74.95,75.12,15700.0,65.6202,65.6814,65.524,65.6726,15700.0
2019-10-03 13:00:00,75.15,75.23,75.1,75.13,22162.0,65.6989,65.7688,65.6552,65.6814,22162.0
2019-10-03 13:10:00,75.13,75.17,75.05,75.05,14182.0,65.6814,65.7163,65.6114,65.6114,14182.0
2019-10-03 13:20:00,75.08,75.12,75.01,75.04,19712.0,65.6377,65.6726,65.5765,65.6027,19712.0
2019-10-03 13:30:00,75.06,75.15,75.02,75.06,31501.0,65.6202,65.6989,65.5852,65.6202,31501.0
2019-10-03 13:40:00,75.07,75.33,75.07,75.28,22046.0,65.6289,65.8562,65.6289,65.8125,22046.0
2019-10-03 13:50:00,75.28,75.29,75.15,75.21,31753.0,65.8125,65.8213,65.6989,65.7513,31753.0
2019-10-03 14:00:00,75.23,75.24,75.15,75.19,27764.0,65.7688,65.7775,65.6989,65.7338,27764.0
2019-10-03 14:10:00,75.19,75.31,75.17,75.26,22331.0,65.7338,65.8387,65.7163,65.795,22331.0
2019-10-03 14:20:00,75.24,75.39,75.23,75.39,29169.0,65.7775,65.9087,65.7688,65.9087,29169.0
2019-10-03 14:30:00,75.39,75.39,75.18,75.21,137384.0,65.9087,65.9087,65.7251,65.7513,137384.0
2019-10-03 14:40:00,75.21,75.28,75.18,75.23,33091.0,65.7513,65.8125,65.7251,65.7688,33091.0
2019-10-03 14:50:00,75.23,75.26,75.09,75.1,28402.0,65.7688,65.795,65.6464,65.6552,28402.0
2019-10-03 15:00:00,75.1,75.19,75.03,75.19,35632.0,65.6552,65.7338,65.594,65.7338,35632.0
2019-10-03 15:10:00,75.18,75.22,75.08,75.1,35457.0,65.7251,65.7601,65.6377,65.6552,35457.0
2019-10-03 15:20:00,75.11,75.21,75.11,75.21,48977.0,65.6639,65.7513,65.6639,65.7513,48977.0
2019-10-03 15:30:00,75.21,75.23,75.11,75.21,44678.0,65.7513,65.7688,65.6639,65.7513,44678.0
2019-10-03 15:40:00,75.22,75.27,75.17,75.17,79918.0,65.7601,65.8038,65.7163,65.7163,79918.0
2019-10-03 15:50:00,75.16,75.4,75.12,75.4,271253.0,65.7076,65.9174,65.6726,65.9174,271253.0
2019-10-04 09:30:00,75.49,75.74,75.46,75.56,46666.0,66.0819,66.3008,66.0557,66.1432,46666.0
2019-10-04 09:40:00,75.56,75.68,75.45,75.55,38508.0,66.1432,66.2482,66.0469,66.1344,38508.0
2019-10-04 09:50:00,75.56,75.83,75.49,75.83,125184.0,66.1432,66.3796,66.0819,66.3796,125184.0
2019-10-04 10:00:00,75.83,76.04,75.78,76.01,28652.0,66.3796,66.5634,66.3358,66.5371,28652.0
2019-10-04 10:10:00,76.01,76.02,75.78,75.98,22992.0,66.5371,66.5459,66.3358,66.5109,22992.0
2019-10-04 10:20:00,75.99,76.06,75.71,75.71,29559.0,66.5196,66.5809,66.2745,66.2745,29559.0
2019-10-04 10:30:00,75.72,75.74,75.58,75.65,19285.0,66.2833,66.3008,66.1607,66.222,19285.0
2019-10-04 10:40:00,75.64,75.76,75.61,75.7,32536.0,66.2132,66.3183,66.187,66.2658,32536.0
2019-10-04 10:50:00,75.72,75.78,75.65,75.65,10035.0,66.2833,66.3358,66.222,66.222,10035.0
2019-10-04 11:00:00,75.66,75.75,75.61,75.75,16430.0,66.2307,66.3095,66.187,66.3095,16430.0
2019-10-04 11:10:00,75.76,75.86,75.73,75.85,9882.0,66.3183,66.4058,66.292,66.3971,9882.0
2019-10-04 11:20:00,75.8,75.95,75.79,75.95,12056.0,66.3533,66.4846,66.3445,66.4846,12056.0
2019-10-04 11:30:00,75.95,76.09,75.95,76.09,11477.0,66.4846,66.6071,66.4846,66.6071,11477.0
2019-10-04 11:40:00,76.08,76.13,76.03,76.07,15416.0,66.5984,66.6422,66.5546,66.5896,15416.0
2019-10-04 11:50:00,76.09,76.16,76.01,76.01,11111.0,66.6071,66.6684,66.5371,66.5371,11111.0
2019-10-04 12:00:00,76.02,76.06,75.99,76.05,9538.0,66.5459,66.5809,66.5196,66.5721,9538.0
2019-10-04 12:10:00,76.04,76.05,75.95,76.01,20469.0,66.5634,66.5721,66.4846,66.5371,20469.0
2019-10-04 12:20:00,76.01,76.07,75.99,76.01,11143.0,66.5371,66.5896,66.5196,66.5371,11143.0
2019-10-04 12:30:00,76.03,76.05,75.98,76.02,22146.0,66.5546,66.5721,66.5109,66.5459,22146.0
2019-10-04 12:40:00,76.03,76.08,76.02,76.06,13243.0,66.5546,66.5984,66.5459,66.5809,13243.0
2019-10-04 12:50:00,76.07,76.11,76.05,76.07,8391.0,66.5896,66.6247,66.5721,66.5896,8391.0
2019-10-04 13:00:00,76.06,76.13,76.01,76.03,15845.0,66.5809,66.6422,66.5371,66.5546,15845.0
2019-10-04 13:10:00,76.04,76.04,75.94,75.97,13989.0,66.5634,66.5634,66.4758,66.5021,13989.0
2019-10-04 13:20:00,75.99,76.0,75.87,75.95,14061.0,66.5196,66.5284,66.4146,66.4846,14061.0
2019-10-04 13:30:00,75.95,76.02,75.93,75.98,11691.0,66.4846,66.5459,66.4671,66.5109,11691.0
2019-10-04 13:40:00,75.98,76.14,75.97,76.13,23223.0,66.5109,66.6509,66.5021,66.6422,23223.0
2019-10-04 13:50:00,76.13,76.15,76.09,76.14,23456.0,66.6422,66.6597,66.6071,66.6509,23456.0
2019-10-04 14:00:00,76.15,76.26,76.13,76.25,15520.0,66.6597,66.756,66.6422,66.7472,15520.0
2019-10-04 14:10:00,76.24,76.4,76.24,76.39,17225.0,66.7385,66.8785,66.7385,66.8698,17225.0
2019-10-04 14:20:00,76.39,76.48,76.39,76.43,25189.0,66.8698,66.9485,66.8698,66.9048,25189.0
2019-10-04 14:30:00,76.42,76.6,76.41,76.56,20778.0,66.896,67.0536,66.8873,67.0186,20778.0
2019-10-04 14:40:00,76.55,76.55,76.48,76.53,13252.0,67.0098,67.0098,66.9485,66.9923,13252.0
2019-10-04 14:50:00,76.51,76.53,76.48,76.51,20695.0,66.9748,66.9923,66.9485,66.9748,20695.0
2019-10-04 15:00:00,76.54,76.64,76.5,76.64,25070.0,67.0011,67.0886,66.9661,67.0886,25070.0
2019-10-04 15:10:00,76.63,76.65,76.54,76.6,30515.0,67.0798,67.0974,67.0011,67.0536,30515.0
2019-10-04 15:20:00,76.62,76.82,76.61,76.73,74580.0,67.0711,67.2462,67.0623,67.1674,74580.0
2019-10-04 15:30:00,76.73,76.94,76.7,76.94,69473.0,67.1674,67.3512,67.1411,67.3512,69473.0
2019-10-04 15:40:00,76.95,77.05,76.84,77.01,127561.0,67.36,67.4475,67.2637,67.4125,127561.0
2019-10-04 15:50:00,77.01,77.05,76.85,76.9,252310.0,67.4125,67.4475,67.2724,67.3162,252310.0
2019-10-07 09:30:00,76.74,76.79,76.34,76.38,32259.0,67.1761,67.2199,66.826,66.861,32259.0
2019-10-07 09:40:00,76.38,76.49,76.2,76.22,17644.0,66.861,66.9573,66.7034,66.7209,17644.0
2019-10-07 09:50:00,76.22,76.35,76.11,76.19,29576.0,66.7209,66.8347,66.6247,66.6947,29576.0
2019-10-07 10:00:00,76.23,76.39,76.19,76.39,35700.0,66.7297,66.8698,66.6947,66.8698,35700.0
2019-10-07 10:10:00,76.42,76.48,76.24,76.31,21760.0,66.896,66.9485,66.7385,66.7997,21760.0
2019-10-07 10:20:00,76.33,76.38,76.25,76.32,12858.0,66.8172,66.861,66.7472,66.8085,12858.0
2019-10-07 10:30:00,76.29,76.31,76.21,76.27,19275.0,66.7822,66.7997,66.7122,66.7647,19275.0
2019-10-07 10:40:00,76.26,76.4,76.26,76.33,27545.0,66.756,66.8785,66.756,66.8172,27545.0
2019-10-07 10:50:00,76.34,76.42,76.33,76.4,40355.0,66.826,66.896,66.8172,66.8785,40355.0
2019-10-07 11:00:00,76.4,76.49,76.35,76.45,59674.0,66.8785,66.9573,66.8347,66.9223,59674.0
2019-10-07 11:10:00,76.44,76.44,76.22,76.29,36360.0,66.9135,66.9135,66.7209,66.7822,36360.0
2019-10-07 11:20:00,76.29,76.33,76.11,76.3,36997.0,66.7822,66.8172,66.6247,66.791,36997.0
2019-10-07 11:30:00,76.31,76.39,76.24,76.26,28902.0,66.7997,66.8698,66.7385,66.756,28902.0
2019-10-07 11:40:00,76.26,76.29,76.17,76.22,23445.0,66.756,66.7822,66.6772,66.7209,23445.0
2019-10-07 11:50:00,76.22,76.37,76.21,76.35,26420.0,66.7209,66.8523,66.7122,66.8347,26420.0
2019-10-07 12:00:00,76.35,76.35,76.22,76.23,30172.0,66.8347,66.8347,66.7209,66.7297,30172.0
2019-10-07 12:10:00,76.22,76.24,76.08,76.1,20842.0,66.7209,66.7385,66.5984,66.6159,20842.0
2019-10-07 12:20:00,76.09,76.1,75.99,76.04,42907.0,66.6071,66.6159,66.5196,66.5634,42907.0
2019-10-07 12:30:00,76.04,76.17,76.04,76.14,34023.0,66.5634,66.6772,66.5634,66.6509,34023.0
2019-10-07 12:40:00,76.13,76.17,76.03,76.06,25178.0,66.6422,66.6772,66.5546,66.5809,25178.0
2019-10-07 12:50:00,76.07,76.09,76.0,76.05,14911.0,66.5896,66.6071,66.5284,66.5721,14911.0
2019-10-07 13:00:00,76.05,76.08,75.83,75.84,22206.0,66.5721,66.5984,66.3796,66.3883,22206.0
2019-10-07 13:10:00,75.83,75.85,75.74,75.79,34560.0,66.3796,66.3971,66.3008,66.3445,34560.0
2019-10-07 13:20:00,75.79,75.92,75.75,75.92,28824.0,66.3445,66.4583,66.3095,66.4583,28824.0
2019-10-07 13:30:00,75.92,76.24,75.91,76.22,51411.0,66.4583,66.7385,66.4496,66.7209,51411.0
2019-10-07 13:40:00,76.22,76.29,76.13,76.2,62708.0,66.7209,66.7822,66.6422,66.7034,62708.0
2019-10-07 13:50:00,76.2,76.26,76.11,76.13,22748.0,66.7034,66.756,66.6247,66.6422,22748.0
2019-10-07 14:00:00,76.15,76.18,76.02,76.06,26823.0,66.6597,66.6859,66.5459,66.5809,26823.0
2019-10-07 14:10:00,76.07,76.07,75.93,75.96,25361.0,66.5896,66.5896,66.4671,66.4933,25361.0
2019-10-07 14:20:00,75.95,75.95,75.83,75.91,31291.0,66.4846,66.4846,66.3796,66.4496,31291.0
2019-10-07 14:30:00,75.9,75.94,75.81,75.93,38507.0,66.4408,66.4758,66.362,66.4671,38507.0
2019-10-07 14:40:00,75.93,75.95,75.85,75.87,29897.0,66.4671,66.4846,66.3971,66.4146,29897.0
2019-10-07 14:50:00,75.86,75.88,75.74,75.81,27398.0,66.4058,66.4233,66.3008,66.362,27398.0
2019-10-07 15:00:00,75.81,75.97,75.78,75.96,31667.0,66.362,66.5021,66.3358,66.4933,31667.0
2019-10-07 15:10:00,75.96,76.06,75.89,76.0,24752.0,66.4933,66.5809,66.4321,66.5284,24752.0
2019-10-07 15:20:00,75.98,76.02,75.93,75.96,45449.0,66.5109,66.5459,66.4671,66.4933,45449.0
2019-10-07 15:30:00,75.96,75.97,75.81,75.92,50235.0,66.4933,66.5021,66.362,66.4583,50235.0
2019-10-07 15:40:00,75.93,75.94,75.77,75.81,56749.0,66.4671,66.4758,66.327,66.362,56749.0
2019-10-07 15:50:00,75.81,75.94,75.67,75.76,263470.0,66.362,66.4758,66.2395,66.3183,263470.0
2019-10-08 09:30:00,75.3,75.51,74.77,74.84,170061.0,65.9156,66.0994,65.4517,65.5129,170061.0
2019-10-08 09:40:00,74.8,75.0,74.56,74.75,52387.0,65.4779,65.653,65.2678,65.4341,52387.0
2019-10-08 09:50:00,74.69,74.9,74.63,74.79,47080.0,65.3816,65.5655,65.3291,65.4692,47080.0
2019-10-08 10:00:00,74.78,74.88,74.59,74.7,71056.0,65.4604,65.5479,65.2941,65.3904,71056.0
2019-10-08 10:10:00,74.7,74.72,74.48,74.69,111472.0,65.3904,65.4079,65.1978,65.3816,111472.0
2019-10-08 10:20:00,74.7,74.76,74.62,74.7,33638.0,65.3904,65.4429,65.3203,65.3904,33638.0
2019-10-08 10:30:00,74.69,74.91,74.66,74.91,57938.0,65.3816,65.5742,65.3554,65.5742,57938.0
2019-10-08 10:40:00,74.92,74.95,74.81,74.82,20429.0,65.583,65.6092,65.4867,65.4954,20429.0
2019-10-08 10:50:00,74.84,75.07,74.73,75.02,28036.0,65.5129,65.7143,65.4166,65.6705,28036.0
2019-10-08 11:00:00,75.03,75.12,74.86,74.87,95067.0,65.6793,65.758,65.5304,65.5392,95067.0
2019-10-08 11:10:00,74.86,74.93,74.74,74.88,21122.0,65.5304,65.5917,65.4254,65.5479,21122.0
2019-10-08 11:20:00,74.87,74.91,74.71,74.76,39483.0,65.5392,65.5742,65.3991,65.4429,39483.0
2019-10-08 11:30:00,74.73,74.9,74.68,74.76,166444.0,65.4166,65.5655,65.3729,65.4429,166444.0
2019-10-08 11:40:00,74.77,74.78,74.65,74.7,46423.0,65.4517,65.4604,65.3466,65.3904,46423.0
2019-10-08 11:50:00,74.7,74.92,74.69,74.84,44671.0,65.3904,65.583,65.3816,65.5129,44671.0
2019-10-08 12:00:00,74.84,74.86,74.7,74.79,18696.0,65.5129,65.5304,65.3904,65.4692,18696.0
2019-10-08 12:10:00,74.79,74.87,74.77,74.79,25727.0,65.4692,65.5392,65.4517,65.4692,25727.0
2019-10-08 12:20:00,74.8,75.02,74.8,74.92,32162.0,65.4779,65.6705,65.4779,65.583,32162.0
2019-10-08 12:30:00,74.92,74.98,74.84,74.85,64860.0,65.583,65.6355,65.5129,65.5217,64860.0
2019-10-08 12:40:00,74.85,75.11,74.84,75.01,37348.0,65.5217,65.7493,65.5129,65.6617,37348.0
2019-10-08 12:50:00,75.01,75.04,74.92,74.95,12109.0,65.6617,65.688,65.583,65.6092,12109.0
2019-10-08 13:00:00,74.98,74.99,74.88,74.92,20318.0,65.6355,65.6442,65.5479,65.583,20318.0
2019-10-08 13:10:00,74.92,74.97,74.88,74.93,20065.0,65.583,65.6267,65.5479,65.5917,20065.0
2019-10-08 13:20:00,74.94,75.02,74.91,74.98,13722.0,65.6005,65.6705,65.5742,65.6355,13722.0
2019-10-08 13:30:00,74.97,75.02,74.87,74.91,15342.0,65.6267,65.6705,65.5392,65.5742,15342.0
2019-10-08 13:40:00,74.91,75.02,74.9,75.02,12204.0,65.5742,65.6705,65.5655,65.6705,12204.0
2019-10-08 13:50:00,75.01,75.06,74.94,75.05,45104.0,65.6617,65.7055,65.6005,65.6968,45104.0
2019-10-08 14:00:00,75.07,75.1,74.94,75.1,49056.0,65.7143,65.7405,65.6005,65.7405,49056.0
2019-10-08 14:10:00,75.1,75.18,75.04,75.14,15324.0,65.7405,65.8106,65.688,65.7755,15324.0
2019-10-08 14:20:00,75.16,75.17,75.03,75.05,9273.0,65.7931,65.8018,65.6793,65.6968,9273.0
2019-10-08 14:30:00,75.07,75.32,75.07,75.2,35113.0,65.7143,65.9331,65.7143,65.8281,35113.0
2019-10-08 14:40:00,75.22,75.3,75.16,75.3,22417.0,65.8456,65.9156,65.7931,65.9156,22417.0
2019-10-08 14:50:00,75.31,75.34,74.86,75.06,53537.0,65.9244,65.9506,65.5304,65.7055,53537.0
2019-10-08 15:00:00,75.07,75.22,74.98,75.0,32939.0,65.7143,65.8456,65.6355,65.653,32939.0
2019-10-08 15:10:00,75.0,75.0,74.85,74.99,57366.0,65.653,65.653,65.5217,65.6442,57366.0
2019-10-08 15:20:00,74.98,75.05,74.86,74.87,109795.0,65.6355,65.6968,65.5304,65.5392,109795.0
2019-10-08 15:30:00,74.86,74.97,74.61,74.62,47008.0,65.5304,65.6267,65.3116,65.3203,47008.0
2019-10-08 15:40:00,74.63,74.7,74.53,74.57,137372.0,65.3291,65.3904,65.2416,65.2766,137372.0
2019-10-08 15:50:00,74.55,74.63,74.37,74.39,263411.0,65.2591,65.3291,65.1015,65.119,263411.0
2019-10-09 09:30:00,75.0,75.12,74.81,75.03,42384.0,65.653,65.758,65.4867,65.6793,42384.0
2019-10-09 09:40:00,75.02,75.18,74.65,74.7,40694.0,65.6705,65.8106,65.3466,65.3904,40694.0
2019-10-09 09:50:00,74.66,74.89,74.58,74.89,181501.0,65.3554,65.5567,65.2853,65.5567,181501.0
2019-10-09 10:00:00,74.87,75.05,74.82,75.0,45328.0,65.5392,65.6968,65.4954,65.653,45328.0
2019-10-09 10:10:00,75.02,75.08,74.9,74.95,20660.0,65.6705,65.723,65.5655,65.6092,20660.0
2019-10-09 10:20:00,74.96,75.03,74.81,74.9,38358.0,65.618,65.6793,65.4867,65.5655,38358.0
2019-10-09 10:30:00,74.9,74.98,74.78,74.86,71680.0,65.5655,65.6355,65.4604,65.5304,71680.0
2019-10-09 10:40:00,74.87,75.11,74.83,75.01,17056.0,65.5392,65.7493,65.5042,65.6617,17056.0
2019-10-09 10:50:00,74.97,74.98,74.8,74.92,26250.0,65.6267,65.6355,65.4779,65.583,26250.0
2019-10-09 11:00:00,74.92,74.96,74.84,74.84,42104.0,65.583,65.618,65.5129,65.5129,42104.0
2019-10-09 11:10:00,74.86,74.87,74.73,74.81,86338.0,65.5304,65.5392,65.4166,65.4867,86338.0
2019-10-09 11:20:00,74.82,74.88,74.67,74.69,33895.0,65.4954,65.5479,65.3641,65.3816,33895.0
2019-10-09 11:30:00,74.74,74.86,74.69,74.77,28999.0,65.4254,65.5304,65.3816,65.4517,28999.0
2019-10-09 11:40:00,74.76,74.89,74.71,74.77,16939.0,65.4429,65.5567,65.3991,65.4517,16939.0
2019-10-09 11:50:00,74.77,74.79,74.69,74.72,17825.0,65.4517,65.4692,65.3816,65.4079,17825.0
2019-10-09 12:00:00,74.74,74.82,74.72,74.8,18718.0,65.4254,65.4954,65.4079,65.4779,18718.0
2019-10-09 12:10:00,74.8,74.87,74.72,74.82,28201.0,65.4779,65.5392,65.4079,65.4954,28201.0
2019-10-09 12:20:00,74.85,74.92,74.82,74.87,119120.0,65.5217,65.583,65.4954,65.5392,119120.0
2019-10-09 12:30:00,74.89,75.0,74.89,74.96,22266.0,65.5567,65.653,65.5567,65.618,22266.0
2019-10-09 12:40:00,74.96,74.97,74.89,74.92,10309.0,65.618,65.6267,65.5567,65.583,10309.0
2019-10-09 12:50:00,74.95,74.95,74.84,74.92,13638.0,65.6092,65.6092,65.5129,65.583,13638.0
2019-10-09 13:00:00,74.94,75.09,74.91,74.97,32382.0,65.6005,65.7318,65.5742,65.6267,32382.0
2019-10-09 13:10:00,74.95,74.99,74.9,74.94,15810.0,65.6092,65.6442,65.5655,65.6005,15810.0
2019-10-09 13:20:00,74.95,74.99,74.88,74.95,14560.0,65.6092,65.6442,65.5479,65.6092,14560.0
2019-10-09 13:30:00,74.96,75.0,74.92,74.95,19496.0,65.618,65.653,65.583,65.6092,19496.0
2019-10-09 13:40:00,74.96,75.01,74.94,74.98,14493.0,65.618,65.6617,65.6005,65.6355,14493.0
2019-10-09 13:50:00,74.99,75.02,74.92,74.97,19432.0,65.6442,65.6705,65.583,65.6267,19432.0
2019-10-09 14:00:00,74.97,75.0,74.9,74.96,10438.0,65.6267,65.653,65.5655,65.618,10438.0
2019-10-09 14:10:00,74.97,75.01,74.89,75.0,14151.0,65.6267,65.6617,65.5567,65.653,14151.0
2019-10-09 14:20:00,75.0,75.06,74.98,75.04,18401.0,65.653,65.7055,65.6355,65.688,18401.0
2019-10-09 14:30:00,75.05,75.1,74.96,75.02,26544.0,65.6968,65.7405,65.618,65.6705,26544.0
2019-10-09 14:40:00,75.01,75.08,74.97,74.97,17914.0,65.6617,65.723,65.6267,65.6267,17914.0
2019-10-09 14:50:00,74.97,75.09,74.95,75.05,48952.0,65.6267,65.7318,65.6092,65.6968,48952.0
2019-10-09 15:00:00,75.05,75.18,75.03,75.09,18406.0,65.6968,65.8106,65.6793,65.7318,18406.0
2019-10-09 15:10:00,75.09,75.12,75.05,75.12,19116.0,65.7318,65.758,65.6968,65.758,19116.0
2019-10-09 15:20:00,75.11,75.14,75.02,75.08,55556.0,65.7493,65.7755,65.6705,65.723,55556.0
2019-10-09 15:30:00,75.09,75.17,75.08,75.15,45605.0,65.7318,65.8018,65.723,65.7843,45605.0
2019-10-09 15:40:00,75.14,75.14,74.9,74.98,70264.0,65.7755,65.7755,65.5655,65.6355,70264.0
2019-10-09 15:50:00,74.98,75.1,74.95,75.02,178752.0,65.6355,65.7405,65.6092,65.6705,178752.0
2019-10-10 09:30:00,74.92,75.27,74.86,75.27,25709.0,65.583,65.8893,65.5304,65.8893,25709.0
2019-10-10 09:40:00,75.25,75.31,75.08,75.16,21320.0,65.8718,65.9244,65.723,65.7931,21320.0
2019-10-10 09:50:00,75.18,75.72,75.15,75.67,40286.0,65.8106,66.2833,65.7843,66.2395,40286.0
2019-10-10 10:00:00,75.7,75.71,75.43,75.46,72705.0,66.2658,66.2745,66.0294,66.0557,72705.0
2019-10-10 10:10:00,75.47,75.51,75.21,75.28,45706.0,66.0644,66.0994,65.8368,65.8981,45706.0
2019-10-10 10:20:00,75.29,75.39,75.24,75.25,18186.0,65.9068,65.9944,65.8631,65.8718,18186.0
2019-10-10 10:30:00,75.25,75.4,75.2,75.39,44941.0,65.8718,66.0031,65.8281,65.9944,44941.0
2019-10-10 10:40:00,75.4,75.42,75.14,75.14,39374.0,66.0031,66.0206,65.7755,65.7755,39374.0
2019-10-10 10:50:00,75.13,75.38,75.13,75.38,29241.0,65.7668,65.9856,65.7668,65.9856,29241.0
2019-10-10 11:00:00,75.4,75.49,75.28,75.31,145714.0,66.0031,66.0819,65.8981,65.9244,145714.0
2019-10-10 11:10:00,75.32,75.38,75.25,75.29,34220.0,65.9331,65.9856,65.8718,65.9068,34220.0
2019-10-10 11:20:00,75.29,75.41,75.23,75.3,33861.0,65.9068,66.0119,65.8543,65.9156,33861.0
2019-10-10 11:30:00,75.3,75.41,75.29,75.33,17410.0,65.9156,66.0119,65.9068,65.9419,17410.0
2019-10-10 11:40:00,75.33,75.35,75.25,75.31,34493.0,65.9419,65.9594,65.8718,65.9244,34493.0
2019-10-10 11:50:00,75.32,75.41,75.26,75.38,39314.0,65.9331,66.0119,65.8806,65.9856,39314.0
2019-10-10 12:00:00,75.37,75.41,75.29,75.3,31767.0,65.9769,66.0119,65.9068,65.9156,31767.0
2019-10-10 12:10:00,75.31,75.35,75.24,75.24,20968.0,65.9244,65.9594,65.8631,65.8631,20968.0
2019-10-10 12:20:00,75.24,75.28,75.22,75.26,12837.0,65.8631,65.8981,65.8456,65.8806,12837.0
2019-10-10 12:30:00,75.26,75.35,75.15,75.3,35001.0,65.8806,65.9594,65.7843,65.9156,35001.0
2019-10-10 12:40:00,75.29,75.31,75.22,75.23,21145.0,65.9068,65.9244,65.8456,65.8543,21145.0
2019-10-10 12:50:00,75.22,75.31,75.2,75.27,15538.0,65.8456,65.9244,65.8281,65.8893,15538.0
2019-10-10 13:00:00,75.27,75.3,75.22,75.26,36680.0,65.8893,65.9156,65.8456,65.8806,36680.0
2019-10-10 13:10:00,75.26,75.27,75.16,75.2,15363.0,65.8806,65.8893,65.7931,65.8281,15363.0
2019-10-10 13:20:00,75.2,75.23,75.18,75.21,17999.0,65.8281,65.8543,65.8106,65.8368,17999.0
2019-10-10 13:30:00,75.21,75.21,75.09,75.15,17685.0,65.8368,65.8368,65.7318,65.7843,17685.0
2019-10-10 13:40:00,75.15,75.21,75.13,75.2,16797.0,65.7843,65.8368,65.7668,65.8281,16797.0
2019-10-10 13:50:00,75.2,75.28,75.16,75.22,26377.0,65.8281,65.8981,65.7931,65.8456,26377.0
2019-10-10 14:00:00,75.23,75.23,74.87,74.95,33653.0,65.8543,65.8543,65.5392,65.6092,33653.0
2019-10-10 14:10:00,74.99,75.11,74.97,75.06,20204.0,65.6442,65.7493,65.6267,65.7055,20204.0
2019-10-10 14:20:00,75.07,75.1,74.95,74.96,21841.0,65.7143,65.7405,65.6092,65.618,21841.0
2019-10-10 14:30:00,74.94,75.09,74.93,75.01,18633.0,65.6005,65.7318,65.5917,65.6617,18633.0
2019-10-10 14:40:00,75.02,75.02,74.93,74.98,16700.0,65.6705,65.6705,65.5917,65.6355,16700.0
2019-10-10 14:50:00,74.98,75.03,74.92,74.94,20947.0,65.6355,65.6793,65.583,65.6005,20947.0
2019-10-10 15:00:00,74.95,75.1,74.93,75.1,47802.0,65.6092,65.7405,65.5917,65.7405,47802.0
2019-10-10 15:10:00,75.09,75.16,75.07,75.12,51359.0,65.7318,65.7931,65.7143,65.758,51359.0
2019-10-10 15:20:00,75.13,75.14,75.04,75.14,47049.0,65.7668,65.7755,65.688,65.7755,47049.0
2019-10-10 15:30:00,75.15,75.16,74.98,74.98,91084.0,65.7843,65.7931,65.6355,65.6355,91084.0
2019-10-10 15:40:00,74.97,75.03,74.91,74.99,92743.0,65.6267,65.6793,65.5742,65.6442,92743.0
2019-10-10 15:50:00,74.98,75.0,74.7,74.76,500254.0,65.6355,65.653,65.3904,65.4429,500254.0
2019-10-11 09:30:00,75.34,75.59,75.2,75.33,196144.0,65.9506,66.1695,65.8281,65.9419,196144.0
2019-10-11 09:40:00,75.35,75.63,75.35,75.57,36030.0,65.9594,66.2045,65.9594,66.152,36030.0
2019-10-11 09:50:00,75.58,75.66,75.48,75.57,37763.0,66.1607,66.2307,66.0732,66.152,37763.0
2019-10-11 10:00:00,75.65,75.82,75.6,75.74,41779.0,66.222,66.3708,66.1782,66.3008,41779.0
2019-10-11 10:10:00,75.76,75.95,75.71,75.95,151066.0,66.3183,66.4846,66.2745,66.4846,151066.0
2019-10-11 10:20:00,75.93,76.07,75.92,75.97,30511.0,66.4671,66.5896,66.4583,66.5021,30511.0
2019-10-11 10:30:00,75.96,75.98,75.76,75.88,46916.0,66.4933,66.5109,66.3183,66.4233,46916.0
2019-10-11 10:40:00,75.88,75.96,75.81,75.87,16223.0,66.4233,66.4933,66.362,66.4146,16223.0
2019-10-11 10:50:00,75.84,75.89,75.78,75.86,21094.0,66.3883,66.4321,66.3358,66.4058,21094.0
2019-10-11 11:00:00,75.86,76.06,75.83,75.97,33945.0,66.4058,66.5809,66.3796,66.5021,33945.0
2019-10-11 11:10:00,75.98,76.03,75.92,75.99,30080.0,66.5109,66.5546,66.4583,66.5196,30080.0
2019-10-11 11:20:00,76.01,76.07,75.97,76.02,39831.0,66.5371,66.5896,66.5021,66.5459,39831.0
2019-10-11 11:30:00,76.02,76.09,75.97,75.99,33976.0,66.5459,66.6071,66.5021,66.5196,33976.0
2019-10-11 11:40:00,75.97,76.02,75.67,75.78,40218.0,66.5021,66.5459,66.2395,66.3358,40218.0
2019-10-11 11:50:00,75.77,75.79,75.69,75.76,15377.0,66.327,66.3445,66.257,66.3183,15377.0
2019-10-11 12:00:00,75.77,75.8,75.64,75.64,20153.0,66.327,66.3533,66.2132,66.2132,20153.0
2019-10-11 12:10:00,75.66,75.73,75.62,75.65,12460.0,66.2307,66.292,66.1957,66.222,12460.0
2019-10-11 12:20:00,75.66,75.72,75.61,75.7,9026.0,66.2307,66.2833,66.187,66.2658,9026.0
2019-10-11 12:30:00,75.7,75.75,75.43,75.6,18085.0,66.2658,66.3095,66.0294,66.1782,18085.0
2019-10-11 12:40:00,75.62,75.68,75.54,75.64,13198.0,66.1957,66.2482,66.1257,66.2132,13198.0
2019-10-11 12:50:00,75.64,75.75,75.64,75.72,13085.0,66.2132,66.3095,66.2132,66.2833,13085.0
2019-10-11 13:00:00,75.72,75.73,75.54,75.54,24061.0,66.2833,66.292,66.1257,66.1257,24061.0
2019-10-11 13:10:00,75.53,75.56,75.45,75.49,76280.0,66.1169,66.1432,66.0469,66.0819,76280.0
2019-10-11 13:20:00,75.5,75.77,75.39,75.56,185404.0,66.0907,66.327,65.9944,66.1432,185404.0
2019-10-11 13:30:00,75.57,75.63,75.53,75.58,34018.0,66.152,66.2045,66.1169,66.1607,34018.0
2019-10-11 13:40:00,75.57,75.62,75.5,75.55,21594.0,66.152,66.1957,66.0907,66.1344,21594.0
2019-10-11 13:50:00,75.55,75.65,75.49,75.6,28847.0,66.1344,66.222,66.0819,66.1782,28847.0
2019-10-11 14:00:00,75.59,75.67,75.56,75.62,36897.0,66.1695,66.2395,66.1432,66.1957,36897.0
2019-10-11 14:10:00,75.63,75.72,75.55,75.72,31259.0,66.2045,66.2833,66.1344,66.2833,31259.0
2019-10-11 14:20:00,75.71,75.82,75.67,75.8,60201.0,66.2745,66.3708,66.2395,66.3533,60201.0
2019-10-11 14:30:00,75.8,75.85,75.79,75.84,20071.0,66.3533,66.3971,66.3445,66.3883,20071.0
2019-10-11 14:40:00,75.83,75.87,75.75,75.8,31694.0,66.3796,66.4146,66.3095,66.3533,31694.0
2019-10-11 14:50:00,75.79,75.82,75.69,75.77,16649.0,66.3445,66.3708,66.257,66.327,16649.0
2019-10-11 15:00:00,75.74,75.83,75.72,75.79,18906.0,66.3008,66.3796,66.2833,66.3445,18906.0
2019-10-11 15:10:00,75.78,75.82,75.74,75.74,51266.0,66.3358,66.3708,66.3008,66.3008,51266.0
2019-10-11 15:20:00,75.73,75.76,75.68,75.75,81255.0,66.292,66.3183,66.2482,66.3095,81255.0
2019-10-11 15:30:00,75.73,75.79,75.58,75.77,90443.0,66.292,66.3445,66.1607,66.327,90443.0
2019-10-11 15:40:00,75.77,75.8,75.36,75.47,212835.0,66.327,66.3533,65.9681,66.0644,212835.0
2019-10-11 15:50:00,75.45,75.49,75.17,75.2,637867.0,66.0469,66.0819,65.8018,65.8281,637867.0
2019-10-14 09:30:00,75.19,75.28,75.0,75.09,44240.0,65.8193,65.8981,65.653,65.7318,44240.0
2019-10-14 09:40:00,75.16,75.22,75.05,75.15,16207.0,65.7931,65.8456,65.6968,65.7843,16207.0
2019-10-14 09:50:00,75.17,75.28,75.07,75.27,24907.0,65.8018,65.8981,65.7143,65.8893,24907.0
2019-10-14 10:00:00,75.25,75.43,75.22,75.42,14719.0,65.8718,66.0294,65.8456,66.0206,14719.0
2019-10-14 10:10:00,75.4,75.45,75.31,75.42,41413.0,66.0031,66.0469,65.9244,66.0206,41413.0
2019-10-14 10:20:00,75.42,75.65,75.41,75.62,17074.0,66.0206,66.222,66.0119,66.1957,17074.0
2019-10-14 10:30:00,75.65,75.69,75.52,75.58,18042.0,66.222,66.257,66.1082,66.1607,18042.0
2019-10-14 10:40:00,75.59,75.65,75.53,75.62,24155.0,66.1695,66.222,66.1169,66.1957,24155.0
2019-10-14 10:50:00,75.62,75.77,75.52,75.65,38769.0,66.1957,66.327,66.1082,66.222,38769.0
2019-10-14 11:00:00,75.68,75.72,75.44,75.48,20231.0,66.2482,66.2833,66.0382,66.0732,20231.0
2019-10-14 11:10:00,75.48,75.68,75.47,75.67,39445.0,66.0732,66.2482,66.0644,66.2395,39445.0
2019-10-14 11:20:00,75.67,75.75,75.65,75.68,28182.0,66.2395,66.3095,66.222,66.2482,28182.0
2019-10-14 11:30:00,75.66,75.72,75.65,75.67,12737.0,66.2307,66.2833,66.222,66.2395,12737.0
2019-10-14 11:40:00,75.68,75.7,75.59,75.61,9851.0,66.2482,66.2658,66.1695,66.187,9851.0
2019-10-14 11:50:00,75.61,75.63,75.55,75.59,11729.0,66.187,66.2045,66.1344,66.1695,11729.0
2019-10-14 12:00:00,75.59,75.61,75.58,75.6,6920.0,66.1695,66.187,66.1607,66.1782,6920.0
2019-10-14 12:10:00,75.6,75.66,75.57,75.65,8476.0,66.1782,66.2307,66.152,66.222,8476.0
2019-10-14 12:20:00,75.65,75.7,75.61,75.68,11110.0,66.222,66.2658,66.187,66.2482,11110.0
2019-10-14 12:30:00,75.7,75.84,75.7,75.83,10688.0,66.2658,66.3883,66.2658,66.3796,10688.0
2019-10-14 12:40:00,75.82,75.82,75.72,75.74,10209.0,66.3708,66.3708,66.2833,66.3008,10209.0
2019-10-14 12:50:00,75.74,75.76,75.71,75.74,10775.0,66.3008,66.3183,66.2745,66.3008,10775.0
2019-10-14 13:00:00,75.74,75.8,75.72,75.79,9351.0,66.3008,66.3533,66.2833,66.3445,9351.0
2019-10-14 13:10:00,75.76,75.79,75.72,75.73,9605.0,66.3183,66.3445,66.2833,66.292,9605.0
2019-10-14 13:20:00,75.73,75.75,75.68,75.72,10567.0,66.292,66.3095,66.2482,66.2833,10567.0
2019-10-14 13:30:00,75.72,75.75,75.68,75.68,6792.0,66.2833,66.3095,66.2482,66.2482,6792.0
2019-10-14 13:40:00,75.69,75.75,75.68,75.74,11084.0,66.257,66.3095,66.2482,66.3008,11084.0
2019-10-14 13:50:00,75.75,75.82,75.72,75.82,8778.0,66.3095,66.3708,66.2833,66.3708,8778.0
2019-10-14 14:00:00,75.83,75.9,75.83,75.87,21426.0,66.3796,66.4408,66.3796,66.4146,21426.0
2019-10-14 14:10:00,75.88,75.94,75.85,75.89,14584.0,66.4233,66.4758,66.3971,66.4321,14584.0
2019-10-14 14:20:00,75.89,75.89,75.83,75.84,7531.0,66.4321,66.4321,66.3796,66.3883,7531.0
2019-10-14 14:30:00,75.84,75.85,75.79,75.79,11899.0,66.3883,66.3971,66.3445,66.3445,11899.0
2019-10-14 14:40:00,75.79,75.83,75.77,75.83,14202.0,66.3445,66.3796,66.327,66.3796,14202.0
2019-10-14 14:50:00,75.84,75.87,75.77,75.8,26053.0,66.3883,66.4146,66.327,66.3533,26053.0
2019-10-14 15:00:00,75.81,75.81,75.71,75.74,19270.0,66.362,66.362,66.2745,66.3008,19270.0
2019-10-14 15:10:00,75.75,75.78,75.67,75.71,19483.0,66.3095,66.3358,66.2395,66.2745,19483.0
2019-10-14 15:20:00,75.71,75.77,75.68,75.74,30727.0,66.2745,66.327,66.2482,66.3008,30727.0
2019-10-14 15:30:00,75.74,75.75,75.65,75.73,41989.0,66.3008,66.3095,66.222,66.292,41989.0
2019-10-14 15:40:00,75.72,75.75,75.69,75.7,38059.0,66.2833,66.3095,66.257,66.2658,38059.0
2019-10-14 15:50:00,75.71,75.82,75.69,75.75,163799.0,66.2745,66.3708,66.257,66.3095,163799.0
2019-10-15 09:30:00,75.87,75.96,75.67,75.81,40237.0,66.4146,66.4933,66.2395,66.362,40237.0
2019-10-15 09:40:00,75.81,75.97,75.78,75.9,31794.0,66.362,66.5021,66.3358,66.4408,31794.0
2019-10-15 09:50:00,75.9,75.9,75.53,75.56,24115.0,66.4408,66.4408,66.1169,66.1432,24115.0
2019-10-15 10:00:00,75.56,75.7,75.53,75.61,51817.0,66.1432,66.2658,66.1169,66.187,51817.0
2019-10-15 10:10:00,75.61,75.62,75.44,75.47,90597.0,66.187,66.1957,66.0382,66.0644,90597.0
2019-10-15 10:20:00,75.47,75.63,75.42,75.42,68086.0,66.0644,66.2045,66.0206,66.0206,68086.0
2019-10-15 10:30:00,75.44,75.45,75.27,75.4,65983.0,66.0382,66.0469,65.8893,66.0031,65983.0
2019-10-15 10:40:00,75.4,75.51,75.27,75.29,188525.0,66.0031,66.0994,65.8893,65.9068,188525.0
2019-10-15 10:50:00,75.29,75.58,75.26,75.57,134411.0,65.9068,66.1607,65.8806,66.152,134411.0
2019-10-15 11:00:00,75.57,75.61,75.42,75.47,97168.0,66.152,66.187,66.0206,66.0644,97168.0
2019-10-15 11:10:00,75.48,75.49,75.22,75.25,58751.0,66.0732,66.0819,65.8456,65.8718,58751.0
2019-10-15 11:20:00,75.25,75.3,75.03,75.28,34772.0,65.8718,65.9156,65.6793,65.8981,34772.0
2019-10-15 11:30:00,75.28,75.28,75.08,75.08,37875.0,65.8981,65.8981,65.723,65.723,37875.0
2019-10-15 11:40:00,75.08,75.17,75.02,75.16,34627.0,65.723,65.8018,65.6705,65.7931,34627.0
2019-10-15 11:50:00,75.17,75.28,75.12,75.25,49671.0,65.8018,65.8981,65.758,65.8718,49671.0
2019-10-15 12:00:00,75.26,75.51,75.21,75.5,92679.0,65.8806,66.0994,65.8368,66.0907,92679.0
2019-10-15 12:10:00,75.5,75.53,75.43,75.47,58810.0,66.0907,66.1169,66.0294,66.0644,58810.0
2019-10-15 12:20:00,75.48,75.53,75.43,75.5,63191.0,66.0732,66.1169,66.0294,66.0907,63191.0
2019-10-15 12:30:00,75.48,75.56,75.46,75.55,29576.0,66.0732,66.1432,66.0557,66.1344,29576.0
2019-10-15 12:40:00,75.56,75.57,75.47,75.48,26417.0,66.1432,66.152,66.0644,66.0732,26417.0
2019-10-15 12:50:00,75.48,75.6,75.47,75.55,27083.0,66.0732,66.1782,66.0644,66.1344,27083.0
2019-10-15 13:00:00,75.56,75.58,75.45,75.48,36148.0,66.1432,66.1607,66.0469,66.0732,36148.0
2019-10-15 13:10:00,75.48,75.55,75.46,75.48,37408.0,66.0732,66.1344,66.0557,66.0732,37408.0
2019-10-15 13:20:00,75.49,75.51,75.23,75.25,128667.0,66.0819,66.0994,65.8543,65.8718,128667.0
2019-10-15 13:30:00,75.25,75.26,75.05,75.15,53414.0,65.8718,65.8806,65.6968,65.7843,53414.0
2019-10-15 13:40:00,75.15,75.21,75.08,75.16,30741.0,65.7843,65.8368,65.723,65.7931,30741.0
2019-10-15 13:50:00,75.16,75.22,75.14,75.2,40384.0,65.7931,65.8456,65.7755,65.8281,40384.0
2019-10-15 14:00:00,75.2,75.28,75.09,75.1,197008.0,65.8281,65.8981,65.7318,65.7405,197008.0
2019-10-15 14:10:00,75.1,75.17,75.08,75.15,88394.0,65.7405,65.8018,65.723,65.7843,88394.0
2019-10-15 14:20:00,75.15,75.17,74.98,75.01,68294.0,65.7843,65.8018,65.6355,65.6617,68294.0
2019-10-15 14:30:00,75.0,75.04,74.99,75.0,115759.0,65.653,65.688,65.6442,65.653,115759.0
2019-10-15 14:40:00,75.0,75.11,74.97,74.99,70422.0,65.653,65.7493,65.6267,65.6442,70422.0
2019-10-15 14:50:00,74.98,74.99,74.78,74.8,59340.0,65.6355,65.6442,65.4604,65.4779,59340.0
2019-10-15 15:00:00,74.81,74.94,74.79,74.81,94445.0,65.4867,65.6005,65.4692,65.4867,94445.0
2019-10-15 15:10:00,74.82,74.97,74.72,74.89,76645.0,65.4954,65.6267,65.4079,65.5567,76645.0
2019-10-15 15:20:00,74.89,74.91,74.79,74.87,105918.0,65.5567,65.5742,65.4692,65.5392,105918.0
2019-10-15 15:30:00,74.89,75.04,74.89,74.98,79791.0,65.5567,65.688,65.5567,65.6355,79791.0
2019-10-15 15:40:00,74.99,75.07,74.93,74.95,105479.0,65.6442,65.7143,65.5917,65.6092,105479.0
2019-10-15 15:50:00,74.94,75.05,74.9,74.96,287505.0,65.6005,65.6968,65.5655,65.618,287505.0
2019-10-16 09:30:00,71.02,72.3,69.38,71.76,302763.0,62.169,63.2895,60.7334,62.8168,302763.0
2019-10-16 09:40:00,71.75,72.3,71.46,71.82,262222.0,62.808,63.2895,62.5542,62.8693,262222.0
2019-10-16 09:50:00,71.8,72.01,71.47,71.76,271804.0,62.8518,63.0356,62.5629,62.8168,271804.0
2019-10-16 10:00:00,71.71,71.73,70.71,70.71,208190.0,62.773,62.7905,61.8976,61.8976,208190.0
2019-10-16 10:10:00,70.73,71.23,70.56,71.23,150761.0,61.9151,62.3528,61.7663,62.3528,150761.0
2019-10-16 10:20:00,71.28,71.33,70.79,71.14,213837.0,62.3966,62.4404,61.9677,62.274,213837.0
2019-10-16 10:30:00,71.16,71.64,70.96,71.52,83084.0,62.2916,62.7117,62.1165,62.6067,83084.0
2019-10-16 10:40:00,71.5,71.8,71.26,71.8,92368.0,62.5892,62.8518,62.3791,62.8518,92368.0
2019-10-16 10:50:00,71.77,71.82,71.63,71.63,50637.0,62.8255,62.8693,62.703,62.703,50637.0
2019-10-16 11:00:00,71.63,71.77,71.56,71.59,95558.0,62.703,62.8255,62.6417,62.668,95558.0
2019-10-16 11:10:00,71.58,71.63,71.46,71.58,60215.0,62.6592,62.703,62.5542,62.6592,60215.0
2019-10-16 11:20:00,71.57,71.97,71.57,71.93,97133.0,62.6505,63.0006,62.6505,62.9656,97133.0
2019-10-16 11:30:00,71.92,72.06,71.36,71.58,183618.0,62.9568,63.0794,62.4666,62.6592,183618.0
2019-10-16 11:40:00,71.57,71.91,71.44,71.91,41244.0,62.6505,62.9481,62.5367,62.9481,41244.0
2019-10-16 11:50:00,71.9,72.01,71.67,71.73,151543.0,62.9393,63.0356,62.738,62.7905,151543.0
2019-10-16 12:00:00,71.73,71.78,71.58,71.77,49337.0,62.7905,62.8343,62.6592,62.8255,49337.0
2019-10-16 12:10:00,71.77,71.98,71.75,71.95,84574.0,62.8255,63.0094,62.808,62.9831,84574.0
2019-10-16 12:20:00,71.97,72.1,71.94,72.01,69372.0,63.0006,63.1144,62.9743,63.0356,69372.0
2019-10-16 12:30:00,72.01,72.06,71.83,71.87,111011.0,63.0356,63.0794,62.8781,62.9131,111011.0
2019-10-16 12:40:00,71.87,71.87,71.72,71.77,59712.0,62.9131,62.9131,62.7818,62.8255,59712.0
2019-10-16 12:50:00,71.76,71.91,71.72,71.89,139388.0,62.8168,62.9481,62.7818,62.9306,139388.0
2019-10-16 13:00:00,71.89,72.02,71.84,71.97,157150.0,62.9306,63.0444,62.8868,63.0006,157150.0
2019-10-16 13:10:00,71.96,72.01,71.87,71.88,176647.0,62.9919,63.0356,62.9131,62.9218,176647.0
2019-10-16 13:20:00,71.89,71.93,71.7,71.85,328066.0,62.9306,62.9656,62.7643,62.8956,328066.0
2019-10-16 13:30:00,71.87,72.05,71.82,71.98,115970.0,62.9131,63.0706,62.8693,63.0094,115970.0
2019-10-16 13:40:00,71.98,72.05,71.92,72.04,167164.0,63.0094,63.0706,62.9568,63.0619,167164.0
2019-10-16 13:50:00,72.05,72.32,71.97,72.28,85792.0,63.0706,63.307,63.0006,63.272,85792.0
2019-10-16 14:00:00,72.3,72.31,72.01,72.09,113276.0,63.2895,63.2982,63.0356,63.1057,113276.0
2019-10-16 14:10:00,72.07,72.34,72.05,72.25,168934.0,63.0881,63.3245,63.0706,63.2457,168934.0
2019-10-16 14:20:00,72.24,72.39,72.21,72.31,133451.0,63.237,63.3683,63.2107,63.2982,133451.0
2019-10-16 14:30:00,72.31,72.52,72.31,72.41,128084.0,63.2982,63.4821,63.2982,63.3858,128084.0
2019-10-16 14:40:00,72.39,72.44,72.27,72.37,81669.0,63.3683,63.412,63.2632,63.3508,81669.0
2019-10-16 14:50:00,72.39,72.86,72.35,72.78,152843.0,63.3683,63.7797,63.3333,63.7097,152843.0
2019-10-16 15:00:00,72.78,73.43,72.78,73.26,244854.0,63.7097,64.2787,63.7097,64.1298,244854.0
2019-10-16 15:10:00,73.27,73.31,73.11,73.17,107569.0,64.1386,64.1736,63.9985,64.0511,107569.0
2019-10-16 15:20:00,73.16,73.37,73.12,73.35,135681.0,64.0423,64.2261,64.0073,64.2086,135681.0
2019-10-16 15:30:00,73.33,73.39,73.18,73.33,117069.0,64.1911,64.2436,64.0598,64.1911,117069.0
2019-10-16 15:40:00,73.32,73.47,73.06,73.08,322200.0,64.1824,64.3137,63.9548,63.9723,322200.0
2019-10-16 15:50:00,73.07,73.22,72.8,72.87,693213.0,63.9635,64.0948,63.7272,63.7884,693213.0
2019-10-17 09:30:00,73.54,73.85,72.94,72.95,147199.0,64.3749,64.6463,63.8497,63.8585,147199.0
2019-10-17 09:40:00,72.9,73.4,72.87,73.26,40608.0,63.8147,64.2524,63.7884,64.1298,40608.0
2019-10-17 09:50:00,73.26,73.46,73.13,73.38,63278.0,64.1298,64.3049,64.016,64.2349,63278.0
2019-10-17 10:00:00,73.37,73.37,72.88,72.89,66437.0,64.2261,64.2261,63.7972,63.806,66437.0
2019-10-17 10:10:00,72.89,72.9,72.3,72.45,197627.0,63.806,63.8147,63.2895,63.4208,197627.0
2019-10-17 10:20:00,72.46,72.52,72.28,72.32,64253.0,63.4295,63.4821,63.272,63.307,64253.0
2019-10-17 10:30:00,72.33,72.33,72.05,72.09,69293.0,63.3157,63.3157,63.0706,63.1057,69293.0
2019-10-17 10:40:00,72.09,72.17,71.81,71.89,60217.0,63.1057,63.1757,62.8605,62.9306,60217.0
2019-10-17 10:50:00,71.88,71.95,71.66,71.7,76705.0,62.9218,62.9831,62.7292,62.7643,76705.0
2019-10-17 11:00:00,71.69,72.3,71.58,72.17,101574.0,62.7555,63.2895,62.6592,63.1757,101574.0
2019-10-17 11:10:00,72.17,72.36,72.15,72.35,57325.0,63.1757,63.342,63.1582,63.3333,57325.0
2019-10-17 11:20:00,72.37,72.42,72.21,72.34,46419.0,63.3508,63.3945,63.2107,63.3245,46419.0
2019-10-17 11:30:00,72.34,72.35,71.77,71.79,75398.0,63.3245,63.3333,62.8255,62.843,75398.0
2019-10-17 11:40:00,71.79,71.93,71.58,71.71,97622.0,62.843,62.9656,62.6592,62.773,97622.0
2019-10-17 11:50:00,71.72,72.06,71.61,72.06,66336.0,62.7818,63.0794,62.6855,63.0794,66336.0
2019-10-17 12:00:00,72.07,72.12,71.78,71.79,47982.0,63.0881,63.1319,62.8343,62.843,47982.0
2019-10-17 12:10:00,71.77,71.8,71.57,71.58,127660.0,62.8255,62.8518,62.6505,62.6592,127660.0
2019-10-17 12:20:00,71.59,71.76,71.57,71.75,178148.0,62.668,62.8168,62.6505,62.808,178148.0
2019-10-17 12:30:00,71.77,71.78,71.63,71.76,193067.0,62.8255,62.8343,62.703,62.8168,193067.0
2019-10-17 12:40:00,71.75,72.02,71.75,71.92,66001.0,62.808,63.0444,62.808,62.9568,66001.0
2019-10-17 12:50:00,71.92,72.17,71.92,72.17,43248.0,62.9568,63.1757,62.9568,63.1757,43248.0
2019-10-17 13:00:00,72.16,72.28,71.96,72.03,47529.0,63.1669,63.272,62.9919,63.0531,47529.0
2019-10-17 13:10:00,72.03,72.26,71.99,72.25,43594.0,63.0531,63.2545,63.0181,63.2457,43594.0
2019-10-17 13:20:00,72.25,72.26,72.02,72.06,49429.0,63.2457,63.2545,63.0444,63.0794,49429.0
2019-10-17 13:30:00,72.07,72.11,71.98,72.01,234663.0,63.0881,63.1232,63.0094,63.0356,234663.0
2019-10-17 13:40:00,72.0,72.07,71.95,72.03,147795.0,63.0269,63.0881,62.9831,63.0531,147795.0
2019-10-17 13:50:00,72.03,72.05,71.8,71.8,58281.0,63.0531,63.0706,62.8518,62.8518,58281.0
2019-10-17 14:00:00,71.81,71.81,71.53,71.58,126910.0,62.8605,62.8605,62.6154,62.6592,126910.0
2019-10-17 14:10:00,71.58,71.8,71.53,71.75,73579.0,62.6592,62.8518,62.6154,62.808,73579.0
2019-10-17 14:20:00,71.74,71.86,71.58,71.59,63069.0,62.7993,62.9043,62.6592,62.668,63069.0
2019-10-17 14:30:00,71.58,71.59,71.23,71.25,115358.0,62.6592,62.668,62.3528,62.3703,115358.0
2019-10-17 14:40:00,71.25,71.73,71.24,71.73,148938.0,62.3703,62.7905,62.3616,62.7905,148938.0
2019-10-17 14:50:00,71.73,71.79,71.48,71.48,66242.0,62.7905,62.843,62.5717,62.5717,66242.0
2019-10-17 15:00:00,71.49,71.62,71.37,71.37,80265.0,62.5804,62.6942,62.4754,62.4754,80265.0
2019-10-17 15:10:00,71.37,71.57,71.36,71.46,73653.0,62.4754,62.6505,62.4666,62.5542,73653.0
2019-10-17 15:20:00,71.46,71.63,71.44,71.52,164490.0,62.5542,62.703,62.5367,62.6067,164490.0
2019-10-17 15:30:00,71.52,71.54,71.38,71.46,182678.0,62.6067,62.6242,62.4841,62.5542,182678.0
2019-10-17 15:40:00,71.45,71.6,71.44,71.45,245112.0,62.5454,62.6767,62.5367,62.5454,245112.0
2019-10-17 15:50:00,71.45,71.61,71.38,71.47,595320.0,62.5454,62.6855,62.4841,62.5629,595320.0
2019-10-18 09:30:00,71.34,71.64,71.26,71.47,256204.0,62.4491,62.7117,62.3791,62.5629,256204.0
2019-10-18 09:40:00,71.47,71.48,71.09,71.09,27356.0,62.5629,62.5717,62.2303,62.2303,27356.0
2019-10-18 09:50:00,71.06,71.15,70.95,71.11,62198.0,62.204,62.2828,62.1077,62.2478,62198.0
2019-10-18 10:00:00,71.11,71.12,70.65,70.68,43946.0,62.2478,62.2565,61.8451,61.8714,43946.0
2019-10-18 10:10:00,70.71,70.77,70.62,70.67,52177.0,61.8976,61.9502,61.8189,61.8626,52177.0
2019-10-18 10:20:00,70.68,70.88,70.64,70.76,38975.0,61.8714,62.0465,61.8364,61.9414,38975.0
2019-10-18 10:30:00,70.79,70.79,70.62,70.74,53965.0,61.9677,61.9677,61.8189,61.9239,53965.0
2019-10-18 10:40:00,70.73,70.92,70.66,70.91,34084.0,61.9151,62.0815,61.8539,62.0727,34084.0
2019-10-18 10:50:00,70.91,71.06,70.86,70.93,105089.0,62.0727,62.204,62.0289,62.0902,105089.0
2019-10-18 11:00:00,70.92,70.92,70.75,70.87,50368.0,62.0815,62.0815,61.9327,62.0377,50368.0
2019-10-18 11:10:00,70.87,71.1,70.85,70.9,72563.0,62.0377,62.239,62.0202,62.064,72563.0
2019-10-18 11:20:00,70.9,70.95,70.81,70.83,54020.0,62.064,62.1077,61.9852,62.0027,54020.0
2019-10-18 11:30:00,70.84,70.9,70.75,70.88,46405.0,62.0114,62.064,61.9327,62.0465,46405.0
2019-10-18 11:40:00,70.88,70.9,70.77,70.8,95117.0,62.0465,62.064,61.9502,61.9764,95117.0
2019-10-18 11:50:00,70.78,70.88,70.77,70.84,45228.0,61.9589,62.0465,61.9502,62.0114,45228.0
2019-10-18 12:00:00,70.82,70.84,70.68,70.77,42008.0,61.9939,62.0114,61.8714,61.9502,42008.0
2019-10-18 12:10:00,70.78,70.89,70.7,70.71,38562.0,61.9589,62.0552,61.8889,61.8976,38562.0
2019-10-18 12:20:00,70.71,70.86,70.64,70.82,49029.0,61.8976,62.0289,61.8364,61.9939,49029.0
2019-10-18 12:30:00,70.82,70.82,70.72,70.78,36502.0,61.9939,61.9939,61.9064,61.9589,36502.0
2019-10-18 12:40:00,70.78,70.8,70.7,70.7,41346.0,61.9589,61.9764,61.8889,61.8889,41346.0
2019-10-18 12:50:00,70.7,70.71,70.6,70.66,47384.0,61.8889,61.8976,61.8013,61.8539,47384.0
2019-10-18 13:00:00,70.67,70.77,70.64,70.75,95860.0,61.8626,61.9502,61.8364,61.9327,95860.0
2019-10-18 13:10:00,70.74,70.79,70.7,70.77,55876.0,61.9239,61.9677,61.8889,61.9502,55876.0
2019-10-18 13:20:00,70.77,70.77,70.61,70.62,42737.0,61.9502,61.9502,61.8101,61.8189,42737.0
2019-10-18 13:30:00,70.62,70.62,70.54,70.58,47702.0,61.8189,61.8189,61.7488,61.7838,47702.0
2019-10-18 13:40:00,70.58,70.79,70.57,70.75,58659.0,61.7838,61.9677,61.7751,61.9327,58659.0
2019-10-18 13:50:00,70.75,70.75,70.68,70.73,37787.0,61.9327,61.9327,61.8714,61.9151,37787.0
2019-10-18 14:00:00,70.74,70.76,70.52,70.58,54714.0,61.9239,61.9414,61.7313,61.7838,54714.0
2019-10-18 14:10:00,70.59,70.64,70.54,70.63,40605.0,61.7926,61.8364,61.7488,61.8276,40605.0
2019-10-18 14:20:00,70.64,70.68,70.49,70.54,44611.0,61.8364,61.8714,61.7051,61.7488,44611.0
2019-10-18 14:30:00,70.54,70.54,70.39,70.44,48152.0,61.7488,61.7488,61.6175,61.6613,48152.0
2019-10-18 14:40:00,70.44,70.44,70.32,70.34,45710.0,61.6613,61.6613,61.5562,61.5738,45710.0
2019-10-18 14:50:00,70.34,70.46,70.33,70.41,44848.0,61.5738,61.6788,61.565,61.635,44848.0
2019-10-18 15:00:00,70.42,70.49,70.36,70.37,52445.0,61.6438,61.7051,61.5913,61.6,52445.0
2019-10-18 15:10:00,70.37,70.51,70.35,70.49,51390.0,61.6,61.7226,61.5825,61.7051,51390.0
2019-10-18 15:20:00,70.49,70.5,70.43,70.45,67714.0,61.7051,61.7138,61.6525,61.67,67714.0
2019-10-18 15:30:00,70.45,70.52,70.43,70.47,88474.0,61.67,61.7313,61.6525,61.6875,88474.0
2019-10-18 15:40:00,70.47,70.47,70.33,70.37,119678.0,61.6875,61.6875,61.565,61.6,119678.0
2019-10-18 15:50:00,70.36,70.47,70.18,70.21,528277.0,61.5913,61.6875,61.4337,61.46,528277.0
2019-10-21 09:30:00,70.48,70.54,70.14,70.16,115779.0,61.6963,61.7488,61.3987,61.4162,115779.0
2019-10-21 09:40:00,70.16,70.28,70.14,70.23,107658.0,61.4162,61.5212,61.3987,61.4775,107658.0
2019-10-21 09:50:00,70.25,70.26,70.06,70.23,125912.0,61.495,61.5037,61.3286,61.4775,125912.0
2019-10-21 10:00:00,70.23,70.3,69.94,69.94,115001.0,61.4775,61.5387,61.2236,61.2236,115001.0
2019-10-21 10:10:00,69.95,70.06,69.67,70.06,166063.0,61.2324,61.3286,60.9873,61.3286,166063.0
2019-10-21 10:20:00,70.07,70.09,69.9,70.0,146418.0,61.3374,61.3549,61.1886,61.2761,146418.0
2019-10-21 10:30:00,70.01,70.07,69.93,70.04,93158.0,61.2849,61.3374,61.2148,61.3111,93158.0
2019-10-21 10:40:00,70.03,70.06,69.89,69.97,84432.0,61.3024,61.3286,61.1798,61.2499,84432.0
2019-10-21 10:50:00,69.96,70.15,69.96,70.06,76516.0,61.2411,61.4074,61.2411,61.3286,76516.0
2019-10-21 11:00:00,70.06,70.15,69.95,70.07,86074.0,61.3286,61.4074,61.2324,61.3374,86074.0
2019-10-21 11:10:00,70.09,70.21,70.04,70.2,39484.0,61.3549,61.46,61.3111,61.4512,39484.0
2019-10-21 11:20:00,70.19,70.27,70.15,70.24,50638.0,61.4424,61.5125,61.4074,61.4862,50638.0
2019-10-21 11:30:00,70.23,70.25,70.12,70.15,53063.0,61.4775,61.495,61.3812,61.4074,53063.0
2019-10-21 11:40:00,70.15,70.17,70.0,70.13,94574.0,61.4074,61.4249,61.2761,61.3899,94574.0
2019-10-21 11:50:00,70.13,70.16,70.05,70.07,93762.0,61.3899,61.4162,61.3199,61.3374,93762.0
2019-10-21 12:00:00,70.08,70.08,69.89,69.95,49160.0,61.3462,61.3462,61.1798,61.2324,49160.0
2019-10-21 12:10:00,69.95,70.09,69.95,70.01,42722.0,61.2324,61.3549,61.2324,61.2849,42722.0
2019-10-21 12:20:00,70.0,70.05,69.97,70.02,55522.0,61.2761,61.3199,61.2499,61.2936,55522.0
2019-10-21 12:30:00,70.03,70.05,69.98,69.99,60380.0,61.3024,61.3199,61.2586,61.2674,60380.0
2019-10-21 12:40:00,70.0,70.01,69.86,69.94,81602.0,61.2761,61.2849,61.1536,61.2236,81602.0
2019-10-21 12:50:00,69.94,69.96,69.89,69.9,106653.0,61.2236,61.2411,61.1798,61.1886,106653.0
2019-10-21 13:00:00,69.9,69.92,69.81,69.85,73420.0,61.1886,61.2061,61.1098,61.1448,73420.0
2019-10-21 13:10:00,69.85,69.89,69.75,69.8,49943.0,61.1448,61.1798,61.0573,61.101,49943.0
2019-10-21 13:20:00,69.79,69.85,69.7,69.72,57395.0,61.0923,61.1448,61.0135,61.031,57395.0
2019-10-21 13:30:00,69.73,69.79,69.72,69.73,56148.0,61.0398,61.0923,61.031,61.0398,56148.0
2019-10-21 13:40:00,69.73,69.84,69.73,69.8,36830.0,61.0398,61.1361,61.0398,61.101,36830.0
2019-10-21 13:50:00,69.79,69.85,69.75,69.75,69273.0,61.0923,61.1448,61.0573,61.0573,69273.0
2019-10-21 14:00:00,69.76,69.99,69.75,69.98,100202.0,61.066,61.2674,61.0573,61.2586,100202.0
2019-10-21 14:10:00,69.99,70.06,69.95,70.06,64119.0,61.2674,61.3286,61.2324,61.3286,64119.0
2019-10-21 14:20:00,70.07,70.09,69.97,70.0,61623.0,61.3374,61.3549,61.2499,61.2761,61623.0
2019-10-21 14:30:00,70.0,70.05,69.98,70.02,69232.0,61.2761,61.3199,61.2586,61.2936,69232.0
2019-10-21 14:40:00,70.02,70.04,70.0,70.02,102006.0,61.2936,61.3111,61.2761,61.2936,102006.0
2019-10-21 14:50:00,70.02,70.03,69.91,69.94,86555.0,61.2936,61.3024,61.1973,61.2236,86555.0
2019-10-21 15:00:00,69.95,69.97,69.89,69.97,110452.0,61.2324,61.2499,61.1798,61.2499,110452.0
2019-10-21 15:10:00,69.97,70.04,69.96,69.99,89555.0,61.2499,61.3111,61.2411,61.2674,89555.0
2019-10-21 15:20:00,69.99,70.11,69.97,70.03,68618.0,61.2674,61.3724,61.2499,61.3024,68618.0
2019-10-21 15:30:00,70.03,70.08,69.93,69.95,87328.0,61.3024,61.3462,61.2148,61.2324,87328.0
2019-10-21 15:40:00,69.95,69.98,69.83,69.94,180457.0,61.2324,61.2586,61.1273,61.2236,180457.0
2019-10-21 15:50:00,69.94,70.0,69.88,69.99,457442.0,61.2236,61.2761,61.1711,61.2674,457442.0
2019-10-22 09:30:00,69.79,70.12,69.51,70.06,219966.0,61.0923,61.3812,60.8472,61.3286,219966.0
2019-10-22 09:40:00,70.06,70.1,69.84,69.92,70690.0,61.3286,61.3637,61.1361,61.2061,70690.0
2019-10-22 09:50:00,69.93,70.04,69.85,69.91,50134.0,61.2148,61.3111,61.1448,61.1973,50134.0
2019-10-22 10:00:00,69.91,70.0,69.85,69.94,35929.0,61.1973,61.2761,61.1448,61.2236,35929.0
2019-10-22 10:10:00,69.94,70.02,69.88,69.9,44902.0,61.2236,61.2936,61.1711,61.1886,44902.0
2019-10-22 10:20:00,69.9,69.9,69.56,69.56,44485.0,61.1886,61.1886,60.891,60.891,44485.0
2019-10-22 10:30:00,69.56,69.61,69.51,69.56,50199.0,60.891,60.9347,60.8472,60.891,50199.0
2019-10-22 10:40:00,69.56,69.6,69.31,69.38,183342.0,60.891,60.926,60.6721,60.7334,183342.0
2019-10-22 10:50:00,69.39,69.51,69.32,69.48,44260.0,60.7421,60.8472,60.6809,60.8209,44260.0
2019-10-22 11:00:00,69.48,69.52,69.41,69.46,51565.0,60.8209,60.8559,60.7597,60.8034,51565.0
2019-10-22 11:10:00,69.46,69.46,69.33,69.39,74970.0,60.8034,60.8034,60.6896,60.7421,74970.0
2019-10-22 11:20:00,69.4,69.45,69.32,69.32,48686.0,60.7509,60.7947,60.6809,60.6809,48686.0
2019-10-22 11:30:00,69.32,69.4,69.28,69.36,32288.0,60.6809,60.7509,60.6459,60.7159,32288.0
2019-10-22 11:40:00,69.34,69.4,69.32,69.34,52449.0,60.6984,60.7509,60.6809,60.6984,52449.0
2019-10-22 11:50:00,69.35,69.38,69.13,69.15,69301.0,60.7071,60.7334,60.5145,60.5321,69301.0
2019-10-22 12:00:00,69.16,69.2,69.04,69.06,47320.0,60.5408,60.5758,60.4358,60.4533,47320.0
2019-10-22 12:10:00,69.07,69.08,69.0,69.02,56175.0,60.462,60.4708,60.4008,60.4183,56175.0
2019-10-22 12:20:00,69.03,69.25,69.01,69.22,82640.0,60.427,60.6196,60.4095,60.5933,82640.0
2019-10-22 12:30:00,69.23,69.27,69.11,69.11,52421.0,60.6021,60.6371,60.497,60.497,52421.0
2019-10-22 12:40:00,69.1,69.1,69.01,69.04,26502.0,60.4883,60.4883,60.4095,60.4358,26502.0
2019-10-22 12:50:00,69.04,69.06,68.97,69.02,64152.0,60.4358,60.4533,60.3745,60.4183,64152.0
2019-10-22 13:00:00,69.02,69.06,68.94,68.95,105155.0,60.4183,60.4533,60.3482,60.357,105155.0
2019-10-22 13:10:00,68.95,68.98,68.89,68.92,47842.0,60.357,60.3832,60.3045,60.3307,47842.0
2019-10-22 13:20:00,68.91,68.91,68.79,68.8,62997.0,60.322,60.322,60.2169,60.2257,62997.0
2019-10-22 13:30:00,68.8,69.1,68.78,69.05,125416.0,60.2257,60.4883,60.2082,60.4445,125416.0
2019-10-22 13:40:00,69.03,69.09,68.95,68.97,45785.0,60.427,60.4795,60.357,60.3745,45785.0
2019-10-22 13:50:00,68.98,69.01,68.9,68.91,43140.0,60.3832,60.4095,60.3132,60.322,43140.0
2019-10-22 14:00:00,68.9,68.9,68.78,68.87,70517.0,60.3132,60.3132,60.2082,60.287,70517.0
2019-10-22 14:10:00,68.87,68.87,68.8,68.83,97185.0,60.287,60.287,60.2257,60.2519,97185.0
2019-10-22 14:20:00,68.83,68.84,68.66,68.72,62950.0,60.2519,60.2607,60.1031,60.1556,62950.0
2019-10-22 14:30:00,68.72,68.77,68.62,68.65,58188.0,60.1556,60.1994,60.0681,60.0944,58188.0
2019-10-22 14:40:00,68.65,68.65,68.43,68.5,58347.0,60.0944,60.0944,59.9018,59.9631,58347.0
2019-10-22 14:50:00,68.51,68.52,68.38,68.44,135645.0,59.9718,59.9806,59.858,59.9105,135645.0
2019-10-22 15:00:00,68.45,68.49,68.29,68.44,93921.0,59.9193,59.9543,59.7792,59.9105,93921.0
2019-10-22 15:10:00,68.43,68.44,68.35,68.39,84315.0,59.9018,59.9105,59.8318,59.8668,84315.0
2019-10-22 15:20:00,68.38,68.75,68.37,68.75,96482.0,59.858,60.1819,59.8493,60.1819,96482.0
2019-10-22 15:30:00,68.75,68.87,68.69,68.78,119344.0,60.1819,60.287,60.1294,60.2082,119344.0
2019-10-22 15:40:00,68.78,68.82,68.64,68.68,193740.0,60.2082,60.2432,60.0856,60.1206,193740.0
2019-10-22 15:50:00,68.69,68.85,68.63,68.77,416157.0,60.1294,60.2694,60.0769,60.1994,416157.0
2019-10-23 09:30:00,68.82,69.14,68.61,68.94,49835.0,60.2432,60.5233,60.0594,60.3482,49835.0
2019-10-23 09:40:00,68.98,69.15,68.97,69.12,22976.0,60.3832,60.5321,60.3745,60.5058,22976.0
2019-10-23 09:50:00,69.11,69.25,69.06,69.24,51886.0,60.497,60.6196,60.4533,60.6108,51886.0
2019-10-23 10:00:00,69.23,69.26,68.98,68.98,68600.0,60.6021,60.6283,60.3832,60.3832,68600.0
2019-10-23 10:10:00,68.99,69.0,68.79,68.8,121028.0,60.392,60.4008,60.2169,60.2257,121028.0
2019-10-23 10:20:00,68.8,68.82,68.59,68.72,32776.0,60.2257,60.2432,60.0418,60.1556,32776.0
2019-10-23 10:30:00,68.73,68.73,68.5,68.53,57788.0,60.1644,60.1644,59.9631,59.9893,57788.0
2019-10-23 10:40:00,68.53,68.54,68.37,68.54,55266.0,59.9893,59.9981,59.8493,59.9981,55266.0
2019-10-23 10:50:00,68.54,68.7,68.45,68.7,33433.0,59.9981,60.1381,59.9193,60.1381,33433.0
2019-10-23 11:00:00,68.72,68.73,68.64,68.68,28280.0,60.1556,60.1644,60.0856,60.1206,28280.0
2019-10-23 11:10:00,68.68,68.71,68.55,68.63,87353.0,60.1206,60.1469,60.0068,60.0769,87353.0
2019-10-23 11:20:00,68.63,68.66,68.55,68.56,33358.0,60.0769,60.1031,60.0068,60.0156,33358.0
2019-10-23 11:30:00,68.57,68.61,68.43,68.48,44663.0,60.0243,60.0594,59.9018,59.9456,44663.0
2019-10-23 11:40:00,68.47,68.51,68.38,68.39,51524.0,59.9368,59.9718,59.858,59.8668,51524.0
2019-10-23 11:50:00,68.39,68.43,68.35,68.38,39575.0,59.8668,59.9018,59.8318,59.858,39575.0
2019-10-23 12:00:00,68.38,68.38,68.11,68.2,142979.0,59.858,59.858,59.6217,59.7005,142979.0
2019-10-23 12:10:00,68.2,68.21,68.0,68.09,119161.0,59.7005,59.7092,59.5254,59.6042,119161.0
2019-10-23 12:20:00,68.09,68.17,67.94,68.01,63839.0,59.6042,59.6742,59.4729,59.5341,63839.0
2019-10-23 12:30:00,68.0,68.15,67.99,68.03,49681.0,59.5254,59.6567,59.5166,59.5516,49681.0
2019-10-23 12:40:00,68.03,68.12,67.99,68.09,36702.0,59.5516,59.6304,59.5166,59.6042,36702.0
2019-10-23 12:50:00,68.08,68.12,68.02,68.08,27931.0,59.5954,59.6304,59.5429,59.5954,27931.0
2019-10-23 13:00:00,68.07,68.11,67.97,67.99,48184.0,59.5867,59.6217,59.4991,59.5166,48184.0
2019-10-23 13:10:00,67.99,68.04,67.96,68.01,49926.0,59.5166,59.5604,59.4904,59.5341,49926.0
2019-10-23 13:20:00,68.03,68.11,68.01,68.01,82417.0,59.5516,59.6217,59.5341,59.5341,82417.0
2019-10-23 13:30:00,68.01,68.08,67.96,68.07,34209.0,59.5341,59.5954,59.4904,59.5867,34209.0
2019-10-23 13:40:00,68.07,68.15,68.04,68.15,83406.0,59.5867,59.6567,59.5604,59.6567,83406.0
2019-10-23 13:50:00,68.16,68.17,68.08,68.13,51570.0,59.6654,59.6742,59.5954,59.6392,51570.0
2019-10-23 14:00:00,68.13,68.32,68.09,68.31,53143.0,59.6392,59.8055,59.6042,59.7967,53143.0
2019-10-23 14:10:00,68.32,68.33,68.25,68.28,46702.0,59.8055,59.8143,59.7442,59.7705,46702.0
2019-10-23 14:20:00,68.28,68.31,68.05,68.06,51722.0,59.7705,59.7967,59.5691,59.5779,51722.0
2019-10-23 14:30:00,68.05,68.1,67.95,67.99,58040.0,59.5691,59.6129,59.4816,59.5166,58040.0
2019-10-23 14:40:00,67.99,68.13,67.99,68.09,50397.0,59.5166,59.6392,59.5166,59.6042,50397.0
2019-10-23 14:50:00,68.09,68.19,68.06,68.12,40514.0,59.6042,59.6917,59.5779,59.6304,40514.0
2019-10-23 15:00:00,68.13,68.21,68.07,68.18,48457.0,59.6392,59.7092,59.5867,59.6829,48457.0
2019-10-23 15:10:00,68.19,68.19,68.07,68.1,68466.0,59.6917,59.6917,59.5867,59.6129,68466.0
2019-10-23 15:20:00,68.09,68.25,68.09,68.25,83620.0,59.6042,59.7442,59.6042,59.7442,83620.0
2019-10-23 15:30:00,68.24,68.43,68.24,68.41,167684.0,59.7355,59.9018,59.7355,59.8843,167684.0
2019-10-23 15:40:00,68.41,68.5,68.39,68.42,106992.0,59.8843,59.9631,59.8668,59.893,106992.0
2019-10-23 15:50:00,68.42,68.5,68.34,68.4,449506.0,59.893,59.9631,59.823,59.8755,449506.0
2019-10-24 09:30:00,68.63,69.0,68.5,68.9,92935.0,60.0769,60.4008,59.9631,60.3132,92935.0
2019-10-24 09:40:00,68.88,68.9,68.47,68.61,122894.0,60.2957,60.3132,59.9368,60.0594,122894.0
2019-10-24 09:50:00,68.6,68.68,68.55,68.61,56375.0,60.0506,60.1206,60.0068,60.0594,56375.0
2019-10-24 10:00:00,68.61,68.71,68.55,68.64,41963.0,60.0594,60.1469,60.0068,60.0856,41963.0
2019-10-24 10:10:00,68.64,68.92,68.55,68.92,636262.0,60.0856,60.3307,60.0068,60.3307,636262.0
2019-10-24 10:20:00,68.92,69.13,68.92,69.12,87991.0,60.3307,60.5145,60.3307,60.5058,87991.0
2019-10-24 10:30:00,69.11,69.21,68.98,69.11,396355.0,60.497,60.5846,60.3832,60.497,396355.0
2019-10-24 10:40:00,69.11,69.54,69.08,69.53,475830.0,60.497,60.8735,60.4708,60.8647,475830.0
2019-10-24 10:50:00,69.54,69.91,69.53,69.65,155907.0,60.8735,61.1973,60.8647,60.9697,155907.0
2019-10-24 11:00:00,69.65,70.05,69.64,69.99,118983.0,60.9697,61.3199,60.961,61.2674,118983.0
2019-10-24 11:10:00,69.99,70.08,69.89,69.98,97497.0,61.2674,61.3462,61.1798,61.2586,97497.0
2019-10-24 11:20:00,69.98,70.04,69.75,69.78,38786.0,61.2586,61.3111,61.0573,61.0835,38786.0
2019-10-24 11:30:00,69.78,69.85,69.67,69.69,42982.0,61.0835,61.1448,60.9873,61.0048,42982.0
2019-10-24 11:40:00,69.69,69.78,69.69,69.72,41657.0,61.0048,61.0835,61.0048,61.031,41657.0
2019-10-24 11:50:00,69.71,69.86,69.59,69.82,65588.0,61.0223,61.1536,60.9172,61.1186,65588.0
2019-10-24 12:00:00,69.81,69.85,69.67,69.7,35453.0,61.1098,61.1448,60.9873,61.0135,35453.0
2019-10-24 12:10:00,69.7,69.7,69.5,69.63,34973.0,61.0135,61.0135,60.8384,60.9522,34973.0
2019-10-24 12:20:00,69.63,69.7,69.57,69.68,32734.0,60.9522,61.0135,60.8997,60.996,32734.0
2019-10-24 12:30:00,69.67,69.68,69.58,69.61,19127.0,60.9873,60.996,60.9085,60.9347,19127.0
2019-10-24 12:40:00,69.6,69.69,69.58,69.66,18660.0,60.926,61.0048,60.9085,60.9785,18660.0
2019-10-24 12:50:00,69.66,69.69,69.58,69.58,32241.0,60.9785,61.0048,60.9085,60.9085,32241.0
2019-10-24 13:00:00,69.58,69.6,69.52,69.52,29523.0,60.9085,60.926,60.8559,60.8559,29523.0
2019-10-24 13:10:00,69.52,69.6,69.5,69.5,18154.0,60.8559,60.926,60.8384,60.8384,18154.0
2019-10-24 13:20:00,69.51,69.51,69.49,69.5,15712.0,60.8472,60.8472,60.8297,60.8384,15712.0
2019-10-24 13:30:00,69.49,69.51,69.4,69.42,22501.0,60.8297,60.8472,60.7509,60.7684,22501.0
2019-10-24 13:40:00,69.41,69.44,69.4,69.44,20658.0,60.7597,60.7859,60.7509,60.7859,20658.0
2019-10-24 13:50:00,69.44,69.45,69.34,69.37,22395.0,60.7859,60.7947,60.6984,60.7246,22395.0
2019-10-24 14:00:00,69.37,69.38,69.34,69.34,27398.0,60.7246,60.7334,60.6984,60.6984,27398.0
2019-10-24 14:10:00,69.34,69.36,69.26,69.34,26162.0,60.6984,60.7159,60.6283,60.6984,26162.0
2019-10-24 14:20:00,69.33,69.36,69.29,69.29,15816.0,60.6896,60.7159,60.6546,60.6546,15816.0
2019-10-24 14:30:00,69.29,69.36,69.27,69.35,28633.0,60.6546,60.7159,60.6371,60.7071,28633.0
2019-10-24 14:40:00,69.35,69.36,69.27,69.27,25799.0,60.7071,60.7159,60.6371,60.6371,25799.0
2019-10-24 14:50:00,69.26,69.32,69.22,69.31,20160.0,60.6283,60.6809,60.5933,60.6721,20160.0
2019-10-24 15:00:00,69.3,69.42,69.3,69.4,38452.0,60.6634,60.7684,60.6634,60.7509,38452.0
2019-10-24 15:10:00,69.4,69.44,69.38,69.39,34040.0,60.7509,60.7859,60.7334,60.7421,34040.0
2019-10-24 15:20:00,69.39,69.49,69.39,69.42,58699.0,60.7421,60.8297,60.7421,60.7684,58699.0
2019-10-24 15:30:00,69.43,69.51,69.42,69.48,60779.0,60.7772,60.8472,60.7684,60.8209,60779.0
2019-10-24 15:40:00,69.48,69.58,69.43,69.57,81330.0,60.8209,60.9085,60.7772,60.8997,81330.0
2019-10-24 15:50:00,69.56,69.7,69.56,69.58,298095.0,60.891,61.0135,60.891,60.9085,298095.0
2019-10-25 09:30:00,69.66,69.76,69.19,69.19,34691.0,60.9785,61.066,60.5671,60.5671,34691.0
2019-10-25 09:40:00,69.15,69.29,69.07,69.23,22182.0,60.5321,60.6546,60.462,60.6021,22182.0
2019-10-25 09:50:00,69.2,69.38,69.18,69.32,23429.0,60.5758,60.7334,60.5583,60.6809,23429.0
2019-10-25 10:00:00,69.31,69.53,69.23,69.48,16001.0,60.6721,60.8647,60.6021,60.8209,16001.0
2019-10-25 10:10:00,69.48,69.58,69.44,69.58,25247.0,60.8209,60.9085,60.7859,60.9085,25247.0
2019-10-25 10:20:00,69.57,69.58,69.37,69.37,40920.0,60.8997,60.9085,60.7246,60.7246,40920.0
2019-10-25 10:30:00,69.33,69.38,69.16,69.17,13854.0,60.6896,60.7334,60.5408,60.5496,13854.0
2019-10-25 10:40:00,69.16,69.32,69.14,69.29,18845.0,60.5408,60.6809,60.5233,60.6546,18845.0
2019-10-25 10:50:00,69.31,69.31,69.17,69.2,18666.0,60.6721,60.6721,60.5496,60.5758,18666.0
2019-10-25 11:00:00,69.21,69.24,69.06,69.17,34431.0,60.5846,60.6108,60.4533,60.5496,34431.0
2019-10-25 11:10:00,69.16,69.2,69.06,69.18,43178.0,60.5408,60.5758,60.4533,60.5583,43178.0
2019-10-25 11:20:00,69.19,69.25,69.16,69.25,70977.0,60.5671,60.6196,60.5408,60.6196,70977.0
2019-10-25 11:30:00,69.24,69.3,69.2,69.21,31938.0,60.6108,60.6634,60.5758,60.5846,31938.0
2019-10-25 11:40:00,69.18,69.35,69.17,69.25,28713.0,60.5583,60.7071,60.5496,60.6196,28713.0
2019-10-25 11:50:00,69.24,69.34,69.2,69.24,63213.0,60.6108,60.6984,60.5758,60.6108,63213.0
2019-10-25 12:00:00,69.23,69.26,69.09,69.18,52596.0,60.6021,60.6283,60.4795,60.5583,52596.0
2019-10-25 12:10:00,69.17,69.25,69.17,69.22,11934.0,60.5496,60.6196,60.5496,60.5933,11934.0
2019-10-25 12:20:00,69.22,69.25,69.17,69.25,9789.0,60.5933,60.6196,60.5496,60.6196,9789.0
2019-10-25 12:30:00,69.23,69.34,69.22,69.33,20170.0,60.6021,60.6984,60.5933,60.6896,20170.0
2019-10-25 12:40:00,69.31,69.33,69.26,69.31,11498.0,60.6721,60.6896,60.6283,60.6721,11498.0
2019-10-25 12:50:00,69.29,69.32,69.25,69.25,14703.0,60.6546,60.6809,60.6196,60.6196,14703.0
2019-10-25 13:00:00,69.27,69.41,69.27,69.4,38214.0,60.6371,60.7597,60.6371,60.7509,38214.0
2019-10-25 13:10:00,69.41,69.5,69.4,69.48,21327.0,60.7597,60.8384,60.7509,60.8209,21327.0
2019-10-25 13:20:00,69.48,69.52,69.45,69.5,61043.0,60.8209,60.8559,60.7947,60.8384,61043.0
2019-10-25 13:30:00,69.51,69.52,69.27,69.36,79756.0,60.8472,60.8559,60.6371,60.7159,79756.0
2019-10-25 13:40:00,69.35,69.4,69.31,69.36,13393.0,60.7071,60.7509,60.6721,60.7159,13393.0
2019-10-25 13:50:00,69.36,69.47,69.35,69.44,21836.0,60.7159,60.8122,60.7071,60.7859,21836.0
2019-10-25 14:00:00,69.43,69.44,69.35,69.39,21972.0,60.7772,60.7859,60.7071,60.7421,21972.0
2019-10-25 14:10:00,69.39,69.45,69.34,69.35,13629.0,60.7421,60.7947,60.6984,60.7071,13629.0
2019-10-25 14:20:00,69.36,69.38,69.32,69.34,25405.0,60.7159,60.7334,60.6809,60.6984,25405.0
2019-10-25 14:30:00,69.34,69.36,69.3,69.35,19575.0,60.6984,60.7159,60.6634,60.7071,19575.0
2019-10-25 14:40:00,69.35,69.38,69.34,69.35,11383.0,60.7071,60.7334,60.6984,60.7071,11383.0
2019-10-25 14:50:00,69.34,69.44,69.33,69.4,15725.0,60.6984,60.7859,60.6896,60.7509,15725.0
2019-10-25 15:00:00,69.39,69.4,69.27,69.28,28181.0,60.7421,60.7509,60.6371,60.6459,28181.0
2019-10-25 15:10:00,69.28,69.33,69.26,69.31,30494.0,60.6459,60.6896,60.6283,60.6721,30494.0
2019-10-25 15:20:00,69.31,69.36,69.3,69.33,26921.0,60.6721,60.7159,60.6634,60.6896,26921.0
2019-10-25 15:30:00,69.33,69.41,69.32,69.36,54247.0,60.6896,60.7597,60.6809,60.7159,54247.0
2019-10-25 15:40:00,69.37,69.37,69.31,69.32,42642.0,60.7246,60.7246,60.6721,60.6809,42642.0
2019-10-25 15:50:00,69.32,69.36,69.27,69.3,242251.0,60.6809,60.7159,60.6371,60.6634,242251.0
2019-10-28 09:30:00,69.38,69.62,69.27,69.51,45771.0,60.7334,60.9435,60.6371,60.8472,45771.0
2019-10-28 09:40:00,69.5,69.54,69.33,69.37,23538.0,60.8384,60.8735,60.6896,60.7246,23538.0
2019-10-28 09:50:00,69.35,69.4,69.25,69.31,18887.0,60.7071,60.7509,60.6196,60.6721,18887.0
2019-10-28 10:00:00,69.33,69.38,69.24,69.27,34987.0,60.6896,60.7334,60.6108,60.6371,34987.0
2019-10-28 10:10:00,69.28,69.32,69.22,69.26,101849.0,60.6459,60.6809,60.5933,60.6283,101849.0
2019-10-28 10:20:00,69.26,69.28,69.2,69.24,13234.0,60.6283,60.6459,60.5758,60.6108,13234.0
2019-10-28 10:30:00,69.26,69.42,69.23,69.39,15898.0,60.6283,60.7684,60.6021,60.7421,15898.0
2019-10-28 10:40:00,69.38,69.42,69.33,69.34,10794.0,60.7334,60.7684,60.6896,60.6984,10794.0
2019-10-28 10:50:00,69.33,69.34,69.18,69.18,34445.0,60.6896,60.6984,60.5583,60.5583,34445.0
2019-10-28 11:00:00,69.18,69.26,68.94,68.96,132501.0,60.5583,60.6283,60.3482,60.3657,132501.0
2019-10-28 11:10:00,68.95,69.02,68.76,68.79,44188.0,60.357,60.4183,60.1907,60.2169,44188.0
2019-10-28 11:20:00,68.79,68.83,68.7,68.81,50167.0,60.2169,60.2519,60.1381,60.2344,50167.0
2019-10-28 11:30:00,68.82,68.87,68.76,68.84,18509.0,60.2432,60.287,60.1907,60.2607,18509.0
2019-10-28 11:40:00,68.83,68.87,68.78,68.79,29289.0,60.2519,60.287,60.2082,60.2169,29289.0
2019-10-28 11:50:00,68.79,68.87,68.68,68.86,65936.0,60.2169,60.287,60.1206,60.2782,65936.0
2019-10-28 12:00:00,68.86,68.94,68.79,68.92,31340.0,60.2782,60.3482,60.2169,60.3307,31340.0
2019-10-28 12:10:00,68.92,68.95,68.82,68.92,23399.0,60.3307,60.357,60.2432,60.3307,23399.0
2019-10-28 12:20:00,68.92,68.99,68.92,68.96,19120.0,60.3307,60.392,60.3307,60.3657,19120.0
2019-10-28 12:30:00,68.94,69.02,68.94,68.94,15717.0,60.3482,60.4183,60.3482,60.3482,15717.0
2019-10-28 12:40:00,68.95,68.98,68.92,68.92,20742.0,60.357,60.3832,60.3307,60.3307,20742.0
2019-10-28 12:50:00,68.92,68.93,68.83,68.83,28730.0,60.3307,60.3395,60.2519,60.2519,28730.0
2019-10-28 13:00:00,68.8,68.9,68.75,68.85,34556.0,60.2257,60.3132,60.1819,60.2694,34556.0
2019-10-28 13:10:00,68.84,68.87,68.79,68.87,30295.0,60.2607,60.287,60.2169,60.287,30295.0
2019-10-28 13:20:00,68.86,68.92,68.81,68.89,56032.0,60.2782,60.3307,60.2344,60.3045,56032.0
2019-10-28 13:30:00,68.89,68.89,68.74,68.77,28444.0,60.3045,60.3045,60.1732,60.1994,28444.0
2019-10-28 13:40:00,68.76,68.81,68.68,68.7,21457.0,60.1907,60.2344,60.1206,60.1381,21457.0
2019-10-28 13:50:00,68.69,68.83,68.69,68.79,35907.0,60.1294,60.2519,60.1294,60.2169,35907.0
2019-10-28 14:00:00,68.78,68.84,68.74,68.78,34928.0,60.2082,60.2607,60.1732,60.2082,34928.0
2019-10-28 14:10:00,68.79,68.82,68.75,68.75,30773.0,60.2169,60.2432,60.1819,60.1819,30773.0
2019-10-28 14:20:00,68.76,68.77,68.7,68.73,12333.0,60.1907,60.1994,60.1381,60.1644,12333.0
2019-10-28 14:30:00,68.74,68.83,68.72,68.81,24440.0,60.1732,60.2519,60.1556,60.2344,24440.0
2019-10-28 14:40:00,68.82,68.86,68.77,68.86,20930.0,60.2432,60.2782,60.1994,60.2782,20930.0
2019-10-28 14:50:00,68.85,68.89,68.84,68.86,24739.0,60.2694,60.3045,60.2607,60.2782,24739.0
2019-10-28 15:00:00,68.86,68.9,68.83,68.85,33929.0,60.2782,60.3132,60.2519,60.2694,33929.0
2019-10-28 15:10:00,68.84,68.89,68.79,68.8,30220.0,60.2607,60.3045,60.2169,60.2257,30220.0
2019-10-28 15:20:00,68.81,68.86,68.78,68.83,38499.0,60.2344,60.2782,60.2082,60.2519,38499.0
2019-10-28 15:30:00,68.83,68.89,68.81,68.87,39869.0,60.2519,60.3045,60.2344,60.287,39869.0
2019-10-28 15:40:00,68.87,68.89,68.82,68.89,66922.0,60.287,60.3045,60.2432,60.3045,66922.0
2019-10-28 15:50:00,68.89,69.0,68.8,68.81,258276.0,60.3045,60.4008,60.2257,60.2344,258276.0
2019-10-29 09:30:00,68.55,69.21,68.55,68.95,63652.0,60.0068,60.5846,60.0068,60.357,63652.0
2019-10-29 09:40:00,68.95,69.04,68.88,68.91,63527.0,60.357,60.4358,60.2957,60.322,63527.0
2019-10-29 09:50:00,68.92,69.03,68.75,68.88,38221.0,60.3307,60.427,60.1819,60.2957,38221.0
2019-10-29 10:00:00,68.86,69.22,68.8,69.21,34282.0,60.2782,60.5933,60.2257,60.5846,34282.0
2019-10-29 10:10:00,69.18,69.23,69.08,69.13,24665.0,60.5583,60.6021,60.4708,60.5145,24665.0
2019-10-29 10:20:00,69.12,69.13,69.05,69.12,33541.0,60.5058,60.5145,60.4445,60.5058,33541.0
2019-10-29 10:30:00,69.12,69.19,69.04,69.19,27684.0,60.5058,60.5671,60.4358,60.5671,27684.0
2019-10-29 10:40:00,69.17,69.24,69.1,69.13,42454.0,60.5496,60.6108,60.4883,60.5145,42454.0
2019-10-29 10:50:00,69.15,69.23,69.11,69.23,25997.0,60.5321,60.6021,60.497,60.6021,25997.0
2019-10-29 11:00:00,69.23,69.43,69.21,69.36,48760.0,60.6021,60.7772,60.5846,60.7159,48760.0
2019-10-29 11:10:00,69.37,69.4,69.3,69.37,31046.0,60.7246,60.7509,60.6634,60.7246,31046.0
2019-10-29 11:20:00,69.38,69.38,69.27,69.33,31818.0,60.7334,60.7334,60.6371,60.6896,31818.0
2019-10-29 11:30:00,69.32,69.41,69.29,69.34,28051.0,60.6809,60.7597,60.6546,60.6984,28051.0
2019-10-29 11:40:00,69.34,69.42,69.33,69.37,23287.0,60.6984,60.7684,60.6896,60.7246,23287.0
2019-10-29 11:50:00,69.37,69.42,69.14,69.19,39617.0,60.7246,60.7684,60.5233,60.5671,39617.0
2019-10-29 12:00:00,69.17,69.41,69.13,69.41,66054.0,60.5496,60.7597,60.5145,60.7597,66054.0
2019-10-29 12:10:00,69.4,69.5,69.34,69.41,49023.0,60.7509,60.8384,60.6984,60.7597,49023.0
2019-10-29 12:20:00,69.4,69.5,69.4,69.47,16932.0,60.7509,60.8384,60.7509,60.8122,16932.0
2019-10-29 12:30:00,69.48,69.52,69.37,69.39,83645.0,60.8209,60.8559,60.7246,60.7421,83645.0
2019-10-29 12:40:00,69.39,69.51,69.36,69.49,27248.0,60.7421,60.8472,60.7159,60.8297,27248.0
2019-10-29 12:50:00,69.48,69.58,69.46,69.56,19890.0,60.8209,60.9085,60.8034,60.891,19890.0
2019-10-29 13:00:00,69.59,69.65,69.57,69.64,29869.0,60.9172,60.9697,60.8997,60.961,29869.0
2019-10-29 13:10:00,69.64,69.65,69.6,69.63,19798.0,60.961,60.9697,60.926,60.9522,19798.0
2019-10-29 13:20:00,69.64,69.69,69.59,69.61,40808.0,60.961,61.0048,60.9172,60.9347,40808.0
2019-10-29 13:30:00,69.59,69.7,69.56,69.69,70025.0,60.9172,61.0135,60.891,61.0048,70025.0
2019-10-29 13:40:00,69.69,69.75,69.69,69.72,40363.0,61.0048,61.0573,61.0048,61.031,40363.0
2019-10-29 13:50:00,69.71,69.8,69.66,69.74,38412.0,61.0223,61.101,60.9785,61.0485,38412.0
2019-10-29 14:00:00,69.72,69.72,69.61,69.67,39873.0,61.031,61.031,60.9347,60.9873,39873.0
2019-10-29 14:10:00,69.67,69.72,69.66,69.72,34748.0,60.9873,61.031,60.9785,61.031,34748.0
2019-10-29 14:20:00,69.71,69.79,69.61,69.79,71845.0,61.0223,61.0923,60.9347,61.0923,71845.0
2019-10-29 14:30:00,69.78,69.82,69.76,69.8,23610.0,61.0835,61.1186,61.066,61.101,23610.0
2019-10-29 14:40:00,69.81,69.81,69.72,69.75,29261.0,61.1098,61.1098,61.031,61.0573,29261.0
2019-10-29 14:50:00,69.73,69.84,69.72,69.76,29925.0,61.0398,61.1361,61.031,61.066,29925.0
2019-10-29 15:00:00,69.77,69.83,69.74,69.8,43600.0,61.0748,61.1273,61.0485,61.101,43600.0
2019-10-29 15:10:00,69.79,69.83,69.76,69.83,42915.0,61.0923,61.1273,61.066,61.1273,42915.0
2019-10-29 15:20:00,69.83,69.91,69.82,69.83,60883.0,61.1273,61.1973,61.1186,61.1273,60883.0
2019-10-29 15:30:00,69.84,69.89,69.76,69.86,95078.0,61.1361,61.1798,61.066,61.1536,95078.0
2019-10-29 15:40:00,69.87,69.9,69.81,69.85,92204.0,61.1623,61.1886,61.1098,61.1448,92204.0
2019-10-29 15:50:00,69.86,69.88,69.76,69.79,275086.0,61.1536,61.1711,61.066,61.0923,275086.0
2019-10-30 09:30:00,69.72,69.72,68.99,69.16,63972.0,61.031,61.031,60.392,60.5408,63972.0
2019-10-30 09:40:00,69.14,69.15,68.77,68.89,47104.0,60.5233,60.5321,60.1994,60.3045,47104.0
2019-10-30 09:50:00,68.9,69.12,68.9,69.06,32063.0,60.3132,60.5058,60.3132,60.4533,32063.0
2019-10-30 10:00:00,69.03,69.12,68.86,69.01,41514.0,60.427,60.5058,60.2782,60.4095,41514.0
2019-10-30 10:10:00,69.02,69.02,68.74,68.77,51203.0,60.4183,60.4183,60.1732,60.1994,51203.0
2019-10-30 10:20:00,68.76,68.89,68.7,68.73,57666.0,60.1907,60.3045,60.1381,60.1644,57666.0
2019-10-30 10:30:00,68.7,68.92,68.6,68.88,73657.0,60.1381,60.3307,60.0506,60.2957,73657.0
2019-10-30 10:40:00,68.88,69.15,68.88,68.99,72368.0,60.2957,60.5321,60.2957,60.392,72368.0
2019-10-30 10:50:00,68.99,69.34,68.94,69.23,177501.0,60.392,60.6984,60.3482,60.6021,177501.0
2019-10-30 11:00:00,69.22,69.31,69.19,69.31,65885.0,60.5933,60.6721,60.5671,60.6721,65885.0
2019-10-30 11:10:00,69.31,69.31,69.19,69.26,29171.0,60.6721,60.6721,60.5671,60.6283,29171.0
2019-10-30 11:20:00,69.25,69.25,69.01,69.08,26625.0,60.6196,60.6196,60.4095,60.4708,26625.0
2019-10-30 11:30:00,69.08,69.16,69.02,69.12,65234.0,60.4708,60.5408,60.4183,60.5058,65234.0
2019-10-30 11:40:00,69.13,69.16,69.01,69.07,32182.0,60.5145,60.5408,60.4095,60.462,32182.0
2019-10-30 11:50:00,69.07,69.15,68.99,69.09,51158.0,60.462,60.5321,60.392,60.4795,51158.0
2019-10-30 12:00:00,69.11,69.17,69.06,69.15,25876.0,60.497,60.5496,60.4533,60.5321,25876.0
2019-10-30 12:10:00,69.14,69.38,69.13,69.37,35680.0,60.5233,60.7334,60.5145,60.7246,35680.0
2019-10-30 12:20:00,69.38,69.42,69.28,69.28,40122.0,60.7334,60.7684,60.6459,60.6459,40122.0
2019-10-30 12:30:00,69.28,69.36,69.26,69.27,25165.0,60.6459,60.7159,60.6283,60.6371,25165.0
2019-10-30 12:40:00,69.28,69.36,69.24,69.36,26962.0,60.6459,60.7159,60.6108,60.7159,26962.0
2019-10-30 12:50:00,69.36,69.38,69.23,69.26,27914.0,60.7159,60.7334,60.6021,60.6283,27914.0
2019-10-30 13:00:00,69.26,69.27,69.17,69.2,23390.0,60.6283,60.6371,60.5496,60.5758,23390.0
2019-10-30 13:10:00,69.19,69.23,69.12,69.13,86076.0,60.5671,60.6021,60.5058,60.5145,86076.0
2019-10-30 13:20:00,69.13,69.29,69.13,69.23,18882.0,60.5145,60.6546,60.5145,60.6021,18882.0
2019-10-30 13:30:00,69.23,69.27,69.2,69.24,14287.0,60.6021,60.6371,60.5758,60.6108,14287.0
2019-10-30 13:40:00,69.25,69.25,69.17,69.2,20466.0,60.6196,60.6196,60.5496,60.5758,20466.0
2019-10-30 13:50:00,69.2,69.2,69.12,69.12,21689.0,60.5758,60.5758,60.5058,60.5058,21689.0
2019-10-30 14:00:00,69.06,69.28,69.06,69.28,29342.0,60.4533,60.6459,60.4533,60.6459,29342.0
2019-10-30 14:10:00,69.29,69.45,69.26,69.29,57093.0,60.6546,60.7947,60.6283,60.6546,57093.0
2019-10-30 14:20:00,69.29,69.4,69.23,69.24,42032.0,60.6546,60.7509,60.6021,60.6108,42032.0
2019-10-30 14:30:00,69.24,69.25,69.1,69.16,33261.0,60.6108,60.6196,60.4883,60.5408,33261.0
2019-10-30 14:40:00,69.17,69.29,69.12,69.28,46984.0,60.5496,60.6546,60.5058,60.6459,46984.0
2019-10-30 14:50:00,69.28,69.49,69.28,69.4,41212.0,60.6459,60.8297,60.6459,60.7509,41212.0
2019-10-30 15:00:00,69.41,69.47,69.34,69.39,59878.0,60.7597,60.8122,60.6984,60.7421,59878.0
2019-10-30 15:10:00,69.39,69.46,69.38,69.44,33831.0,60.7421,60.8034,60.7334,60.7859,33831.0
2019-10-30 15:20:00,69.45,69.61,69.45,69.52,36676.0,60.7947,60.9347,60.7947,60.8559,36676.0
2019-10-30 15:30:00,69.52,69.62,69.47,69.55,52259.0,60.8559,60.9435,60.8122,60.8822,52259.0
2019-10-30 15:40:00,69.55,69.58,69.36,69.36,114156.0,60.8822,60.9085,60.7159,60.7159,114156.0
2019-10-30 15:50:00,69.36,69.46,69.31,69.38,244915.0,60.7159,60.8034,60.6721,60.7334,244915.0
2019-10-31 09:30:00,69.17,69.36,68.95,69.14,65272.0,60.5496,60.7159,60.357,60.5233,65272.0
2019-10-31 09:40:00,69.18,69.38,69.18,69.3,41218.0,60.5583,60.7334,60.5583,60.6634,41218.0
2019-10-31 09:50:00,69.34,69.66,69.34,69.44,33037.0,60.6984,60.9785,60.6984,60.7859,33037.0
2019-10-31 10:00:00,69.44,69.59,69.39,69.47,49678.0,60.7859,60.9172,60.7421,60.8122,49678.0
2019-10-31 10:10:00,69.47,69.48,69.21,69.35,47367.0,60.8122,60.8209,60.5846,60.7071,47367.0
2019-10-31 10:20:00,69.33,69.44,69.26,69.28,38168.0,60.6896,60.7859,60.6283,60.6459,38168.0
2019-10-31 10:30:00,69.27,69.27,69.09,69.15,38282.0,60.6371,60.6371,60.4795,60.5321,38282.0
2019-10-31 10:40:00,69.16,69.16,68.96,69.14,35423.0,60.5408,60.5408,60.3657,60.5233,35423.0
2019-10-31 10:50:00,69.15,69.2,69.08,69.14,28377.0,60.5321,60.5758,60.4708,60.5233,28377.0
2019-10-31 11:00:00,69.15,69.19,69.06,69.19,24512.0,60.5321,60.5671,60.4533,60.5671,24512.0
2019-10-31 11:10:00,69.19,69.24,69.04,69.04,38807.0,60.5671,60.6108,60.4358,60.4358,38807.0
2019-10-31 11:20:00,69.05,69.17,69.05,69.08,26025.0,60.4445,60.5496,60.4445,60.4708,26025.0
2019-10-31 11:30:00,69.09,69.21,69.03,69.19,37083.0,60.4795,60.5846,60.427,60.5671,37083.0
2019-10-31 11:40:00,69.2,69.25,69.15,69.19,36184.0,60.5758,60.6196,60.5321,60.5671,36184.0
2019-10-31 11:50:00,69.18,69.27,69.17,69.2,42559.0,60.5583,60.6371,60.5496,60.5758,42559.0
2019-10-31 12:00:00,69.19,69.32,69.15,69.31,52901.0,60.5671,60.6809,60.5321,60.6721,52901.0
2019-10-31 12:10:00,69.31,69.39,69.28,69.33,14135.0,60.6721,60.7421,60.6459,60.6896,14135.0
2019-10-31 12:20:00,69.3,69.39,69.25,69.34,14088.0,60.6634,60.7421,60.6196,60.6984,14088.0
2019-10-31 12:30:00,69.35,69.39,69.31,69.36,17801.0,60.7071,60.7421,60.6721,60.7159,17801.0
2019-10-31 12:40:00,69.34,69.37,69.29,69.33,16440.0,60.6984,60.7246,60.6546,60.6896,16440.0
2019-10-31 12:50:00,69.32,69.41,69.3,69.39,21224.0,60.6809,60.7597,60.6634,60.7421,21224.0
2019-10-31 13:00:00,69.4,69.51,69.36,69.48,15958.0,60.7509,60.8472,60.7159,60.8209,15958.0
2019-10-31 13:10:00,69.48,69.49,69.38,69.42,46519.0,60.8209,60.8297,60.7334,60.7684,46519.0
2019-10-31 13:20:00,69.42,69.46,69.37,69.46,12706.0,60.7684,60.8034,60.7246,60.8034,12706.0
2019-10-31 13:30:00,69.44,69.65,69.44,69.6,39784.0,60.7859,60.9697,60.7859,60.926,39784.0
2019-10-31 13:40:00,69.6,69.71,69.55,69.63,28583.0,60.926,61.0223,60.8822,60.9522,28583.0
2019-10-31 13:50:00,69.64,69.75,69.6,69.68,21888.0,60.961,61.0573,60.926,60.996,21888.0
2019-10-31 14:00:00,69.67,69.67,69.45,69.5,57432.0,60.9873,60.9873,60.7947,60.8384,57432.0
2019-10-31 14:10:00,69.48,69.57,69.47,69.51,28238.0,60.8209,60.8997,60.8122,60.8472,28238.0
2019-10-31 14:20:00,69.5,69.55,69.46,69.47,30219.0,60.8384,60.8822,60.8034,60.8122,30219.0
2019-10-31 14:30:00,69.47,69.47,69.37,69.38,14574.0,60.8122,60.8122,60.7246,60.7334,14574.0
2019-10-31 14:40:00,69.37,69.41,69.23,69.4,28787.0,60.7246,60.7597,60.6021,60.7509,28787.0
2019-10-31 14:50:00,69.4,69.56,69.36,69.51,42536.0,60.7509,60.891,60.7159,60.8472,42536.0
2019-10-31 15:00:00,69.5,69.55,69.46,69.55,29735.0,60.8384,60.8822,60.8034,60.8822,29735.0
2019-10-31 15:10:00,69.54,69.69,69.52,69.65,27441.0,60.8735,61.0048,60.8559,60.9697,27441.0
2019-10-31 15:20:00,69.66,69.68,69.54,69.56,26680.0,60.9785,60.996,60.8735,60.891,26680.0
2019-10-31 15:30:00,69.56,69.68,69.53,69.54,45982.0,60.891,60.996,60.8647,60.8735,45982.0
2019-10-31 15:40:00,69.55,69.63,69.55,69.59,46590.0,60.8822,60.9522,60.8822,60.9172,46590.0
2019-10-31 15:50:00,69.58,69.74,69.52,69.7,188988.0,60.9085,61.0485,60.8559,61.0135,188988.0
2019-11-01 09:30:00,70.12,70.21,69.55,69.59,43280.0,61.3812,61.46,60.8822,60.9172,43280.0
2019-11-01 09:40:00,69.58,69.84,69.47,69.49,51924.0,60.9085,61.1361,60.8122,60.8297,51924.0
2019-11-01 09:50:00,69.51,69.51,69.21,69.26,30284.0,60.8472,60.8472,60.5846,60.6283,30284.0
2019-11-01 10:00:00,69.25,69.66,69.13,69.66,22541.0,60.6196,60.9785,60.5145,60.9785,22541.0
2019-11-01 10:10:00,69.67,69.74,69.61,69.65,19773.0,60.9873,61.0485,60.9347,60.9697,19773.0
2019-11-01 10:20:00,69.65,69.77,69.59,69.64,16831.0,60.9697,61.0748,60.9172,60.961,16831.0
2019-11-01 10:30:00,69.65,69.79,69.65,69.73,17369.0,60.9697,61.0923,60.9697,61.0398,17369.0
2019-11-01 10:40:00,69.73,69.73,69.52,69.54,15219.0,61.0398,61.0398,60.8559,60.8735,15219.0
2019-11-01 10:50:00,69.52,69.58,69.38,69.43,23561.0,60.8559,60.9085,60.7334,60.7772,23561.0
2019-11-01 11:00:00,69.43,69.53,69.43,69.52,39437.0,60.7772,60.8647,60.7772,60.8559,39437.0
2019-11-01 11:10:00,69.51,69.52,69.29,69.35,65586.0,60.8472,60.8559,60.6546,60.7071,65586.0
2019-11-01 11:20:00,69.35,69.45,69.34,69.42,31252.0,60.7071,60.7947,60.6984,60.7684,31252.0
2019-11-01 11:30:00,69.42,69.46,69.39,69.42,15142.0,60.7684,60.8034,60.7421,60.7684,15142.0
2019-11-01 11:40:00,69.42,69.54,69.41,69.5,54262.0,60.7684,60.8735,60.7597,60.8384,54262.0
2019-11-01 11:50:00,69.52,69.67,69.51,69.66,16241.0,60.8559,60.9873,60.8472,60.9785,16241.0
2019-11-01 12:00:00,69.66,69.7,69.49,69.5,32796.0,60.9785,61.0135,60.8297,60.8384,32796.0
2019-11-01 12:10:00,69.5,69.64,69.49,69.58,19107.0,60.8384,60.961,60.8297,60.9085,19107.0
2019-11-01 12:20:00,69.59,69.65,69.57,69.58,21007.0,60.9172,60.9697,60.8997,60.9085,21007.0
2019-11-01 12:30:00,69.59,69.7,69.58,69.66,21165.0,60.9172,61.0135,60.9085,60.9785,21165.0
2019-11-01 12:40:00,69.67,69.67,69.64,69.65,12093.0,60.9873,60.9873,60.961,60.9697,12093.0
2019-11-01 12:50:00,69.65,69.66,69.59,69.6,26424.0,60.9697,60.9785,60.9172,60.926,26424.0
2019-11-01 13:00:00,69.61,69.67,69.61,69.67,25637.0,60.9347,60.9873,60.9347,60.9873,25637.0
2019-11-01 13:10:00,69.66,69.76,69.64,69.72,20911.0,60.9785,61.066,60.961,61.031,20911.0
2019-11-01 13:20:00,69.72,69.74,69.65,69.73,25235.0,61.031,61.0485,60.9697,61.0398,25235.0
2019-11-01 13:30:00,69.74,69.91,69.74,69.91,65202.0,61.0485,61.1973,61.0485,61.1973,65202.0
2019-11-01 13:40:00,69.91,69.91,69.82,69.87,18323.0,61.1973,61.1973,61.1186,61.1623,18323.0
2019-11-01 13:50:00,69.87,69.97,69.86,69.95,15600.0,61.1623,61.2499,61.1536,61.2324,15600.0
2019-11-01 14:00:00,69.96,70.07,69.94,70.03,76653.0,61.2411,61.3374,61.2236,61.3024,76653.0
2019-11-01 14:10:00,70.03,70.05,69.81,69.83,16301.0,61.3024,61.3199,61.1098,61.1273,16301.0
2019-11-01 14:20:00,69.82,69.83,69.74,69.81,38159.0,61.1186,61.1273,61.0485,61.1098,38159.0
2019-11-01 14:30:00,69.82,69.84,69.76,69.77,23398.0,61.1186,61.1361,61.066,61.0748,23398.0
2019-11-01 14:40:00,69.77,69.81,69.72,69.75,32700.0,61.0748,61.1098,61.031,61.0573,32700.0
2019-11-01 14:50:00,69.75,69.86,69.74,69.79,30261.0,61.0573,61.1536,61.0485,61.0923,30261.0
2019-11-01 15:00:00,69.79,69.79,69.65,69.67,32544.0,61.0923,61.0923,60.9697,60.9873,32544.0
2019-11-01 15:10:00,69.67,69.76,69.64,69.73,49871.0,60.9873,61.066,60.961,61.0398,49871.0
2019-11-01 15:20:00,69.73,69.73,69.64,69.71,29328.0,61.0398,61.0398,60.961,61.0223,29328.0
2019-11-01 15:30:00,69.72,69.85,69.72,69.84,35430.0,61.031,61.1448,61.031,61.1361,35430.0
2019-11-01 15:40:00,69.84,69.88,69.8,69.83,55984.0,61.1361,61.1711,61.101,61.1273,55984.0
2019-11-01 15:50:00,69.83,69.84,69.69,69.79,229006.0,61.1273,61.1361,61.0048,61.0923,229006.0
2019-11-04 09:30:00,70.22,70.33,70.03,70.16,48463.0,61.4687,61.565,61.3024,61.4162,48463.0
2019-11-04 09:40:00,70.15,70.2,69.84,69.86,29555.0,61.4074,61.4512,61.1361,61.1536,29555.0
2019-11-04 09:50:00,69.86,70.0,69.75,69.78,36933.0,61.1536,61.2761,61.0573,61.0835,36933.0
2019-11-04 10:00:00,69.76,69.89,69.73,69.85,34674.0,61.066,61.1798,61.0398,61.1448,34674.0
2019-11-04 10:10:00,69.87,69.9,69.78,69.89,29375.0,61.1623,61.1886,61.0835,61.1798,29375.0
2019-11-04 10:20:00,69.88,69.91,69.79,69.86,19009.0,61.1711,61.1973,61.0923,61.1536,19009.0
2019-11-04 10:30:00,69.87,69.87,69.73,69.73,19920.0,61.1623,61.1623,61.0398,61.0398,19920.0
2019-11-04 10:40:00,69.73,69.74,69.55,69.56,64049.0,61.0398,61.0485,60.8822,60.891,64049.0
2019-11-04 10:50:00,69.56,69.71,69.55,69.63,90390.0,60.891,61.0223,60.8822,60.9522,90390.0
2019-11-04 11:00:00,69.63,69.65,69.5,69.51,215236.0,60.9522,60.9697,60.8384,60.8472,215236.0
2019-11-04 11:10:00,69.51,69.53,69.37,69.41,64775.0,60.8472,60.8647,60.7246,60.7597,64775.0
2019-11-04 11:20:00,69.42,69.52,69.38,69.42,47546.0,60.7684,60.8559,60.7334,60.7684,47546.0
2019-11-04 11:30:00,69.42,69.48,69.3,69.31,76222.0,60.7684,60.8209,60.6634,60.6721,76222.0
2019-11-04 11:40:00,69.31,69.35,69.23,69.28,41199.0,60.6721,60.7071,60.6021,60.6459,41199.0
2019-11-04 11:50:00,69.27,69.36,69.24,69.27,71931.0,60.6371,60.7159,60.6108,60.6371,71931.0
2019-11-04 12:00:00,69.27,69.36,69.24,69.36,44261.0,60.6371,60.7159,60.6108,60.7159,44261.0
2019-11-04 12:10:00,69.36,69.51,69.34,69.48,39932.0,60.7159,60.8472,60.6984,60.8209,39932.0
2019-11-04 12:20:00,69.48,69.5,69.37,69.42,20625.0,60.8209,60.8384,60.7246,60.7684,20625.0
2019-11-04 12:30:00,69.41,69.48,69.4,69.41,21396.0,60.7597,60.8209,60.7509,60.7597,21396.0
2019-11-04 12:40:00,69.41,69.45,69.33,69.37,39642.0,60.7597,60.7947,60.6896,60.7246,39642.0
2019-11-04 12:50:00,69.36,69.41,69.34,69.41,25108.0,60.7159,60.7597,60.6984,60.7597,25108.0
2019-11-04 13:00:00,69.41,69.42,69.34,69.38,34662.0,60.7597,60.7684,60.6984,60.7334,34662.0
2019-11-04 13:10:00,69.38,69.4,69.35,69.37,21740.0,60.7334,60.7509,60.7071,60.7246,21740.0
2019-11-04 13:20:00,69.37,69.41,69.36,69.37,27993.0,60.7246,60.7597,60.7159,60.7246,27993.0
2019-11-04 13:30:00,69.36,69.39,69.3,69.34,34538.0,60.7159,60.7421,60.6634,60.6984,34538.0
2019-11-04 13:40:00,69.34,69.38,69.31,69.34,43555.0,60.6984,60.7334,60.6721,60.6984,43555.0
2019-11-04 13:50:00,69.34,69.36,69.32,69.34,18846.0,60.6984,60.7159,60.6809,60.6984,18846.0
2019-11-04 14:00:00,69.34,69.34,69.26,69.27,65081.0,60.6984,60.6984,60.6283,60.6371,65081.0
2019-11-04 14:10:00,69.28,69.3,69.24,69.26,49272.0,60.6459,60.6634,60.6108,60.6283,49272.0
2019-11-04 14:20:00,69.26,69.26,69.07,69.08,50520.0,60.6283,60.6283,60.462,60.4708,50520.0
2019-11-04 14:30:00,69.06,69.09,68.94,68.98,54419.0,60.4533,60.4795,60.3482,60.3832,54419.0
2019-11-04 14:40:00,68.99,69.08,68.93,68.97,94030.0,60.392,60.4708,60.3395,60.3745,94030.0
2019-11-04 14:50:00,68.95,68.99,68.86,68.92,84005.0,60.357,60.392,60.2782,60.3307,84005.0
2019-11-04 15:00:00,68.93,69.01,68.9,68.99,39116.0,60.3395,60.4095,60.3132,60.392,39116.0
2019-11-04 15:10:00,68.99,68.99,68.85,68.91,37787.0,60.392,60.392,60.2694,60.322,37787.0
2019-11-04 15:20:00,68.91,68.94,68.78,68.8,60163.0,60.322,60.3482,60.2082,60.2257,60163.0
2019-11-04 15:30:00,68.8,68.83,68.75,68.76,75846.0,60.2257,60.2519,60.1819,60.1907,75846.0
2019-11-04 15:40:00,68.76,68.98,68.75,68.86,119173.0,60.1907,60.3832,60.1819,60.2782,119173.0
2019-11-04 15:50:00,68.86,68.91,68.75,68.82,311914.0,60.2782,60.322,60.1819,60.2432,311914.0
2019-11-05 09:30:00,68.99,69.28,68.86,69.28,135789.0,60.392,60.6459,60.2782,60.6459,135789.0
2019-11-05 09:40:00,69.32,69.53,69.26,69.43,80022.0,60.6809,60.8647,60.6283,60.7772,80022.0
2019-11-05 09:50:00,69.42,69.55,69.3,69.38,47969.0,60.7684,60.8822,60.6634,60.7334,47969.0
2019-11-05 10:00:00,69.39,69.59,69.34,69.38,43649.0,60.7421,60.9172,60.6984,60.7334,43649.0
2019-11-05 10:10:00,69.39,69.43,69.28,69.41,34489.0,60.7421,60.7772,60.6459,60.7597,34489.0
2019-11-05 10:20:00,69.4,69.46,69.34,69.37,36128.0,60.7509,60.8034,60.6984,60.7246,36128.0
2019-11-05 10:30:00,69.38,69.65,69.37,69.54,78455.0,60.7334,60.9697,60.7246,60.8735,78455.0
2019-11-05 10:40:00,69.54,69.6,69.47,69.48,28430.0,60.8735,60.926,60.8122,60.8209,28430.0
2019-11-05 10:50:00,69.48,69.53,69.34,69.39,53363.0,60.8209,60.8647,60.6984,60.7421,53363.0
2019-11-05 11:00:00,69.39,69.47,69.26,69.27,44771.0,60.7421,60.8122,60.6283,60.6371,44771.0
2019-11-05 11:10:00,69.26,69.28,69.18,69.23,45835.0,60.6283,60.6459,60.5583,60.6021,45835.0
2019-11-05 11:20:00,69.22,69.26,69.12,69.26,48212.0,60.5933,60.6283,60.5058,60.6283,48212.0
2019-11-05 11:30:00,69.26,69.43,69.26,69.34,34651.0,60.6283,60.7772,60.6283,60.6984,34651.0
2019-11-05 11:40:00,69.34,69.38,69.3,69.36,26784.0,60.6984,60.7334,60.6634,60.7159,26784.0
2019-11-05 11:50:00,69.37,69.48,69.36,69.44,33945.0,60.7246,60.8209,60.7159,60.7859,33945.0
2019-11-05 12:00:00,69.44,69.44,69.34,69.37,15364.0,60.7859,60.7859,60.6984,60.7246,15364.0
2019-11-05 12:10:00,69.37,69.37,69.2,69.22,19590.0,60.7246,60.7246,60.5758,60.5933,19590.0
2019-11-05 12:20:00,69.22,69.31,69.18,69.29,21652.0,60.5933,60.6721,60.5583,60.6546,21652.0
2019-11-05 12:30:00,69.29,69.31,69.18,69.25,48530.0,60.6546,60.6721,60.5583,60.6196,48530.0
2019-11-05 12:40:00,69.27,69.28,69.22,69.22,121848.0,60.6371,60.6459,60.5933,60.5933,121848.0
2019-11-05 12:50:00,69.22,69.23,69.16,69.19,33682.0,60.5933,60.6021,60.5408,60.5671,33682.0
2019-11-05 13:00:00,69.19,69.23,69.14,69.17,26375.0,60.5671,60.6021,60.5233,60.5496,26375.0
2019-11-05 13:10:00,69.17,69.41,69.14,69.34,103868.0,60.5496,60.7597,60.5233,60.6984,103868.0
2019-11-05 13:20:00,69.34,69.35,69.18,69.19,29929.0,60.6984,60.7071,60.5583,60.5671,29929.0
2019-11-05 13:30:00,69.17,69.19,69.08,69.16,117686.0,60.5496,60.5671,60.4708,60.5408,117686.0
2019-11-05 13:40:00,69.17,69.26,69.17,69.25,26659.0,60.5496,60.6283,60.5496,60.6196,26659.0
2019-11-05 13:50:00,69.25,69.33,69.21,69.31,27308.0,60.6196,60.6896,60.5846,60.6721,27308.0
2019-11-05 14:00:00,69.31,69.36,69.29,69.34,27619.0,60.6721,60.7159,60.6546,60.6984,27619.0
2019-11-05 14:10:00,69.34,69.43,69.33,69.39,38030.0,60.6984,60.7772,60.6896,60.7421,38030.0
2019-11-05 14:20:00,69.39,69.39,69.25,69.28,50213.0,60.7421,60.7421,60.6196,60.6459,50213.0
2019-11-05 14:30:00,69.28,69.37,69.27,69.29,33953.0,60.6459,60.7246,60.6371,60.6546,33953.0
2019-11-05 14:40:00,69.28,69.31,69.24,69.28,76434.0,60.6459,60.6721,60.6108,60.6459,76434.0
2019-11-05 14:50:00,69.28,69.31,69.26,69.26,19424.0,60.6459,60.6721,60.6283,60.6283,19424.0
2019-11-05 15:00:00,69.26,69.27,69.18,69.23,75081.0,60.6283,60.6371,60.5583,60.6021,75081.0
2019-11-05 15:10:00,69.22,69.23,69.14,69.19,39785.0,60.5933,60.6021,60.5233,60.5671,39785.0
2019-11-05 15:20:00,69.2,69.26,69.16,69.23,36227.0,60.5758,60.6283,60.5408,60.6021,36227.0
2019-11-05 15:30:00,69.24,69.3,69.14,69.17,84626.0,60.6108,60.6634,60.5233,60.5496,84626.0
2019-11-05 15:40:00,69.16,69.18,69.13,69.16,74738.0,60.5408,60.5583,60.5145,60.5408,74738.0
2019-11-05 15:50:00,69.16,69.2,68.86,68.92,520712.0,60.5408,60.5758,60.2782,60.3307,520712.0
2019-11-06 09:30:00,69.01,69.42,69.01,69.17,47449.0,60.4095,60.7684,60.4095,60.5496,47449.0
2019-11-06 09:40:00,69.04,69.13,68.91,68.98,16412.0,60.4358,60.5145,60.322,60.3832,16412.0
2019-11-06 09:50:00,69.02,69.25,68.91,69.23,23836.0,60.4183,60.6196,60.322,60.6021,23836.0
2019-11-06 10:00:00,69.24,69.46,69.24,69.41,21510.0,60.6108,60.8034,60.6108,60.7597,21510.0
2019-11-06 10:10:00,69.41,69.58,69.39,69.54,34668.0,60.7597,60.9085,60.7421,60.8735,34668.0
2019-11-06 10:20:00,69.53,69.69,69.53,69.63,30083.0,60.8647,61.0048,60.8647,60.9522,30083.0
2019-11-06 10:30:00,69.63,69.78,69.63,69.71,47452.0,60.9522,61.0835,60.9522,61.0223,47452.0
2019-11-06 10:40:00,69.71,69.81,69.69,69.77,39126.0,61.0223,61.1098,61.0048,61.0748,39126.0
2019-11-06 10:50:00,69.77,69.8,69.53,69.54,28530.0,61.0748,61.101,60.8647,60.8735,28530.0
2019-11-06 11:00:00,69.56,69.73,69.54,69.7,30530.0,60.891,61.0398,60.8735,61.0135,30530.0
2019-11-06 11:10:00,69.7,69.76,69.66,69.69,25649.0,61.0135,61.066,60.9785,61.0048,25649.0
2019-11-06 11:20:00,69.67,69.68,69.58,69.64,23610.0,60.9873,60.996,60.9085,60.961,23610.0
2019-11-06 11:30:00,69.64,69.73,69.6,69.7,19566.0,60.961,61.0398,60.926,61.0135,19566.0
2019-11-06 11:40:00,69.72,69.78,69.5,69.6,35938.0,61.031,61.0835,60.8384,60.926,35938.0
2019-11-06 11:50:00,69.6,69.61,69.51,69.56,18919.0,60.926,60.9347,60.8472,60.891,18919.0
2019-11-06 12:00:00,69.56,69.67,69.55,69.64,35278.0,60.891,60.9873,60.8822,60.961,35278.0
2019-11-06 12:10:00,69.65,69.66,69.59,69.62,13365.0,60.9697,60.9785,60.9172,60.9435,13365.0
2019-11-06 12:20:00,69.6,69.64,69.58,69.61,17635.0,60.926,60.961,60.9085,60.9347,17635.0
2019-11-06 12:30:00,69.61,69.73,69.58,69.72,13848.0,60.9347,61.0398,60.9085,61.031,13848.0
2019-11-06 12:40:00,69.71,69.74,69.64,69.65,12471.0,61.0223,61.0485,60.961,60.9697,12471.0
2019-11-06 12:50:00,69.66,69.69,69.57,69.6,24560.0,60.9785,61.0048,60.8997,60.926,24560.0
2019-11-06 13:00:00,69.6,69.64,69.47,69.49,32341.0,60.926,60.961,60.8122,60.8297,32341.0
2019-11-06 13:10:00,69.47,69.54,69.47,69.51,11479.0,60.8122,60.8735,60.8122,60.8472,11479.0
2019-11-06 13:20:00,69.5,69.58,69.48,69.58,24146.0,60.8384,60.9085,60.8209,60.9085,24146.0
2019-11-06 13:30:00,69.59,69.63,69.54,69.62,17974.0,60.9172,60.9522,60.8735,60.9435,17974.0
2019-11-06 13:40:00,69.63,69.76,69.61,69.75,45952.0,60.9522,61.066,60.9347,61.0573,45952.0
2019-11-06 13:50:00,69.74,69.81,69.7,69.81,29723.0,61.0485,61.1098,61.0135,61.1098,29723.0
2019-11-06 14:00:00,69.8,70.23,69.79,70.14,117338.0,61.101,61.4775,61.0923,61.3987,117338.0
2019-11-06 14:10:00,70.12,70.36,70.12,70.31,49328.0,61.3812,61.5913,61.3812,61.5475,49328.0
2019-11-06 14:20:00,70.3,70.4,70.18,70.37,51687.0,61.5387,61.6263,61.4337,61.6,51687.0
2019-11-06 14:30:00,70.36,70.5,70.32,70.39,62854.0,61.5913,61.7138,61.5562,61.6175,62854.0
2019-11-06 14:40:00,70.38,70.5,70.38,70.46,51300.0,61.6088,61.7138,61.6088,61.6788,51300.0
2019-11-06 14:50:00,70.45,70.46,70.31,70.44,36408.0,61.67,61.6788,61.5475,61.6613,36408.0
2019-11-06 15:00:00,70.45,70.56,70.38,70.53,74958.0,61.67,61.7663,61.6088,61.7401,74958.0
2019-11-06 15:10:00,70.53,70.78,70.52,70.77,75147.0,61.7401,61.9589,61.7313,61.9502,75147.0
2019-11-06 15:20:00,70.77,70.81,70.71,70.75,63916.0,61.9502,61.9852,61.8976,61.9327,63916.0
2019-11-06 15:30:00,70.76,71.09,70.73,71.08,229684.0,61.9414,62.2303,61.9151,62.2215,229684.0
2019-11-06 15:40:00,71.07,71.12,70.93,70.96,225679.0,62.2128,62.2565,62.0902,62.1165,225679.0
2019-11-06 15:50:00,70.96,71.05,70.86,70.94,387264.0,62.1165,62.1953,62.0289,62.099,387264.0
2019-11-07 09:30:00,71.11,72.3,71.04,71.97,247455.0,62.2478,63.2895,62.1865,63.0006,247455.0
2019-11-07 09:40:00,72.0,72.38,71.95,72.38,100962.0,63.0269,63.3595,62.9831,63.3595,100962.0
2019-11-07 09:50:00,72.36,72.48,72.0,72.3,70257.0,63.342,63.447,63.0269,63.2895,70257.0
2019-11-07 10:00:00,72.31,72.39,72.16,72.39,73491.0,63.2982,63.3683,63.1669,63.3683,73491.0
2019-11-07 10:10:00,72.38,72.78,72.38,72.54,196819.0,63.3595,63.7097,63.3595,63.4996,196819.0
2019-11-07 10:20:00,72.54,72.65,72.38,72.42,154043.0,63.4996,63.5959,63.3595,63.3945,154043.0
2019-11-07 10:30:00,72.43,72.58,72.25,72.51,92153.0,63.4033,63.5346,63.2457,63.4733,92153.0
2019-11-07 10:40:00,72.51,72.71,72.51,72.59,85305.0,63.4733,63.6484,63.4733,63.5433,85305.0
2019-11-07 10:50:00,72.55,72.64,72.44,72.48,71077.0,63.5083,63.5871,63.412,63.447,71077.0
2019-11-07 11:00:00,72.48,72.53,72.36,72.38,51946.0,63.447,63.4908,63.342,63.3595,51946.0
2019-11-07 11:10:00,72.37,72.52,72.33,72.5,77648.0,63.3508,63.4821,63.3157,63.4646,77648.0
2019-11-07 11:20:00,72.49,72.49,72.26,72.3,101987.0,63.4558,63.4558,63.2545,63.2895,101987.0
2019-11-07 11:30:00,72.29,72.3,72.06,72.21,67951.0,63.2807,63.2895,63.0794,63.2107,67951.0
2019-11-07 11:40:00,72.2,72.24,71.99,72.12,41314.0,63.2019,63.237,63.0181,63.1319,41314.0
2019-11-07 11:50:00,72.11,72.28,72.06,72.28,43698.0,63.1232,63.272,63.0794,63.272,43698.0
2019-11-07 12:00:00,72.26,72.33,72.21,72.31,42297.0,63.2545,63.3157,63.2107,63.2982,42297.0
2019-11-07 12:10:00,72.32,72.34,72.0,72.02,41246.0,63.307,63.3245,63.0269,63.0444,41246.0
2019-11-07 12:20:00,72.01,72.12,71.99,72.12,35732.0,63.0356,63.1319,63.0181,63.1319,35732.0
2019-11-07 12:30:00,72.13,72.16,72.09,72.16,49875.0,63.1407,63.1669,63.1057,63.1669,49875.0
2019-11-07 12:40:00,72.16,72.3,72.14,72.3,52065.0,63.1669,63.2895,63.1494,63.2895,52065.0
2019-11-07 12:50:00,72.3,72.32,72.25,72.29,49280.0,63.2895,63.307,63.2457,63.2807,49280.0
2019-11-07 13:00:00,72.29,72.33,72.27,72.28,34345.0,63.2807,63.3157,63.2632,63.272,34345.0
2019-11-07 13:10:00,72.28,72.31,72.27,72.31,33386.0,63.272,63.2982,63.2632,63.2982,33386.0
2019-11-07 13:20:00,72.3,72.39,72.29,72.31,39987.0,63.2895,63.3683,63.2807,63.2982,39987.0
2019-11-07 13:30:00,72.31,72.33,72.13,72.14,47646.0,63.2982,63.3157,63.1407,63.1494,47646.0
2019-11-07 13:40:00,72.14,72.19,72.1,72.16,40727.0,63.1494,63.1932,63.1144,63.1669,40727.0
2019-11-07 13:50:00,72.16,72.26,72.14,72.17,49543.0,63.1669,63.2545,63.1494,63.1757,49543.0
2019-11-07 14:00:00,72.17,72.21,72.14,72.19,47710.0,63.1757,63.2107,63.1494,63.1932,47710.0
2019-11-07 14:10:00,72.19,72.21,72.09,72.13,96346.0,63.1932,63.2107,63.1057,63.1407,96346.0
2019-11-07 14:20:00,72.13,72.21,72.12,72.17,82014.0,63.1407,63.2107,63.1319,63.1757,82014.0
2019-11-07 14:30:00,72.17,72.18,72.09,72.14,50472.0,63.1757,63.1844,63.1057,63.1494,50472.0
2019-11-07 14:40:00,72.14,72.18,71.98,72.08,158032.0,63.1494,63.1844,63.0094,63.0969,158032.0
2019-11-07 14:50:00,72.07,72.14,72.02,72.09,46075.0,63.0881,63.1494,63.0444,63.1057,46075.0
2019-11-07 15:00:00,72.09,72.15,72.08,72.13,32115.0,63.1057,63.1582,63.0969,63.1407,32115.0
2019-11-07 15:10:00,72.13,72.16,72.07,72.11,84567.0,63.1407,63.1669,63.0881,63.1232,84567.0
2019-11-07 15:20:00,72.11,72.19,72.05,72.19,144909.0,63.1232,63.1932,63.0706,63.1932,144909.0
2019-11-07 15:30:00,72.18,72.31,72.18,72.28,250572.0,63.1844,63.2982,63.1844,63.272,250572.0
2019-11-07 15:40:00,72.28,72.42,72.2,72.42,201417.0,63.272,63.3945,63.2019,63.3945,201417.0
2019-11-07 15:50:00,72.42,72.6,72.38,72.56,762245.0,63.3945,63.5521,63.3595,63.5171,762245.0
2019-11-08 09:30:00,72.38,73.36,72.38,73.16,96260.0,63.3595,64.2174,63.3595,64.0423,96260.0
2019-11-08 09:40:00,73.14,73.74,73.11,73.72,117178.0,64.0248,64.55,63.9985,64.5325,117178.0
2019-11-08 09:50:00,73.71,73.73,73.0,73.02,194124.0,64.5238,64.5413,63.9022,63.9198,194124.0
2019-11-08 10:00:00,73.0,73.42,72.92,73.14,111389.0,63.9022,64.2699,63.8322,64.0248,111389.0
2019-11-08 10:10:00,73.11,73.26,72.95,73.09,69500.0,63.9985,64.1298,63.8585,63.981,69500.0
2019-11-08 10:20:00,73.1,73.28,73.07,73.26,97395.0,63.9898,64.1473,63.9635,64.1298,97395.0
2019-11-08 10:30:00,73.26,73.54,73.2,73.45,111187.0,64.1298,64.3749,64.0773,64.2962,111187.0
2019-11-08 10:40:00,73.46,73.48,73.23,73.33,153831.0,64.3049,64.3224,64.1036,64.1911,153831.0
2019-11-08 10:50:00,73.32,73.38,73.11,73.34,80890.0,64.1824,64.2349,63.9985,64.1999,80890.0
2019-11-08 11:00:00,73.34,73.35,73.12,73.22,51185.0,64.1999,64.2086,64.0073,64.0948,51185.0
2019-11-08 11:10:00,73.23,73.37,73.17,73.23,399404.0,64.1036,64.2261,64.0511,64.1036,399404.0
2019-11-08 11:20:00,73.2,73.3,73.08,73.23,68162.0,64.0773,64.1649,63.9723,64.1036,68162.0
2019-11-08 11:30:00,73.23,73.31,73.12,73.31,87194.0,64.1036,64.1736,64.0073,64.1736,87194.0
2019-11-08 11:40:00,73.31,73.42,73.26,73.41,68059.0,64.1736,64.2699,64.1298,64.2611,68059.0
2019-11-08 11:50:00,73.42,73.42,73.31,73.36,31509.0,64.2699,64.2699,64.1736,64.2174,31509.0
2019-11-08 12:00:00,73.35,73.36,73.28,73.34,32802.0,64.2086,64.2174,64.1473,64.1999,32802.0
2019-11-08 12:10:00,73.35,73.63,73.35,73.62,50390.0,64.2086,64.4537,64.2086,64.445,50390.0
2019-11-08 12:20:00,73.61,73.68,73.58,73.63,143897.0,64.4362,64.4975,64.41,64.4537,143897.0
2019-11-08 12:30:00,73.63,73.76,73.58,73.75,85951.0,64.4537,64.5675,64.41,64.5588,85951.0
2019-11-08 12:40:00,73.75,73.8,73.65,73.65,48456.0,64.5588,64.6025,64.4712,64.4712,48456.0
2019-11-08 12:50:00,73.62,73.78,73.59,73.78,49907.0,64.445,64.585,64.4187,64.585,49907.0
2019-11-08 13:00:00,73.78,73.84,73.69,73.84,63221.0,64.585,64.6376,64.5063,64.6376,63221.0
2019-11-08 13:10:00,73.85,74.04,73.85,74.0,94729.0,64.6463,64.8126,64.6463,64.7776,94729.0
2019-11-08 13:20:00,73.99,74.01,73.79,73.82,39337.0,64.7689,64.7864,64.5938,64.6201,39337.0
2019-11-08 13:30:00,73.83,73.84,73.72,73.79,31074.0,64.6288,64.6376,64.5325,64.5938,31074.0
2019-11-08 13:40:00,73.8,73.87,73.71,73.73,33991.0,64.6025,64.6638,64.5238,64.5413,33991.0
2019-11-08 13:50:00,73.73,73.73,73.6,73.62,43551.0,64.5413,64.5413,64.4275,64.445,43551.0
2019-11-08 14:00:00,73.62,73.66,73.58,73.64,42854.0,64.445,64.48,64.41,64.4625,42854.0
2019-11-08 14:10:00,73.64,73.65,73.57,73.59,48287.0,64.4625,64.4712,64.4012,64.4187,48287.0
2019-11-08 14:20:00,73.59,73.69,73.59,73.66,40015.0,64.4187,64.5063,64.4187,64.48,40015.0
2019-11-08 14:30:00,73.66,73.74,73.66,73.71,33148.0,64.48,64.55,64.48,64.5238,33148.0
2019-11-08 14:40:00,73.71,73.72,73.49,73.51,167177.0,64.5238,64.5325,64.3312,64.3487,167177.0
2019-11-08 14:50:00,73.51,73.56,73.42,73.45,45884.0,64.3487,64.3925,64.2699,64.2962,45884.0
2019-11-08 15:00:00,73.45,73.54,73.44,73.48,36789.0,64.2962,64.3749,64.2874,64.3224,36789.0
2019-11-08 15:10:00,73.48,73.64,73.47,73.63,74192.0,64.3224,64.4625,64.3137,64.4537,74192.0
2019-11-08 15:20:00,73.64,73.66,73.53,73.6,129496.0,64.4625,64.48,64.3662,64.4275,129496.0
2019-11-08 15:30:00,73.6,73.63,73.57,73.6,124531.0,64.4275,64.4537,64.4012,64.4275,124531.0
2019-11-08 15:40:00,73.61,73.63,73.48,73.53,147618.0,64.4362,64.4537,64.3224,64.3662,147618.0
2019-11-08 15:50:00,73.51,73.69,73.51,73.67,596753.0,64.3487,64.5063,64.3487,64.4887,596753.0
2019-11-11 09:30:00,73.17,73.4,72.8,73.4,47449.0,64.0511,64.2524,63.7272,64.2524,47449.0
2019-11-11 09:40:00,73.36,73.46,73.06,73.18,52189.0,64.2174,64.3049,63.9548,64.0598,52189.0
2019-11-11 09:50:00,73.18,73.22,72.87,72.93,101080.0,64.0598,64.0948,63.7884,63.841,101080.0
2019-11-11 10:00:00,72.93,73.3,72.93,73.19,30156.0,63.841,64.1649,63.841,64.0686,30156.0
2019-11-11 10:10:00,73.19,73.38,73.17,73.29,16734.0,64.0686,64.2349,64.0511,64.1561,16734.0
2019-11-11 10:20:00,73.3,73.4,73.29,73.37,40275.0,64.1649,64.2524,64.1561,64.2261,40275.0
2019-11-11 10:30:00,73.37,73.47,73.3,73.41,43787.0,64.2261,64.3137,64.1649,64.2611,43787.0
2019-11-11 10:40:00,73.42,73.45,73.36,73.41,34398.0,64.2699,64.2962,64.2174,64.2611,34398.0
2019-11-11 10:50:00,73.43,73.43,73.29,73.29,24479.0,64.2787,64.2787,64.1561,64.1561,24479.0
2019-11-11 11:00:00,73.29,73.36,73.14,73.14,54081.0,64.1561,64.2174,64.0248,64.0248,54081.0
2019-11-11 11:10:00,73.14,73.19,73.09,73.19,35560.0,64.0248,64.0686,63.981,64.0686,35560.0
2019-11-11 11:20:00,73.18,73.28,73.13,73.21,38996.0,64.0598,64.1473,64.016,64.0861,38996.0
2019-11-11 11:30:00,73.21,73.27,73.13,73.25,60250.0,64.0861,64.1386,64.016,64.1211,60250.0
2019-11-11 11:40:00,73.25,73.28,73.17,73.25,33052.0,64.1211,64.1473,64.0511,64.1211,33052.0
2019-11-11 11:50:00,73.25,73.34,73.24,73.31,34387.0,64.1211,64.1999,64.1123,64.1736,34387.0
2019-11-11 12:00:00,73.3,73.38,73.21,73.3,96601.0,64.1649,64.2349,64.0861,64.1649,96601.0
2019-11-11 12:10:00,73.28,73.41,73.2,73.39,26339.0,64.1473,64.2611,64.0773,64.2436,26339.0
2019-11-11 12:20:00,73.41,73.5,73.33,73.48,41420.0,64.2611,64.3399,64.1911,64.3224,41420.0
2019-11-11 12:30:00,73.48,73.49,73.41,73.43,17925.0,64.3224,64.3312,64.2611,64.2787,17925.0
2019-11-11 12:40:00,73.42,73.43,73.36,73.37,37046.0,64.2699,64.2787,64.2174,64.2261,37046.0
2019-11-11 12:50:00,73.38,73.45,73.34,73.44,17945.0,64.2349,64.2962,64.1999,64.2874,17945.0
2019-11-11 13:00:00,73.44,73.54,73.39,73.49,46452.0,64.2874,64.3749,64.2436,64.3312,46452.0
2019-11-11 13:10:00,73.5,73.52,73.41,73.48,28783.0,64.3399,64.3574,64.2611,64.3224,28783.0
2019-11-11 13:20:00,73.49,73.59,73.48,73.57,20022.0,64.3312,64.4187,64.3224,64.4012,20022.0
2019-11-11 13:30:00,73.58,73.72,73.57,73.72,37027.0,64.41,64.5325,64.4012,64.5325,37027.0
2019-11-11 13:40:00,73.72,73.75,73.58,73.61,18479.0,64.5325,64.5588,64.41,64.4362,18479.0
2019-11-11 13:50:00,73.63,73.73,73.58,73.59,26279.0,64.4537,64.5413,64.41,64.4187,26279.0
2019-11-11 14:00:00,73.59,73.62,73.53,73.54,76569.0,64.4187,64.445,64.3662,64.3749,76569.0
2019-11-11 14:10:00,73.54,73.64,73.52,73.64,30108.0,64.3749,64.4625,64.3574,64.4625,30108.0
2019-11-11 14:20:00,73.64,73.71,73.62,73.68,15281.0,64.4625,64.5238,64.445,64.4975,15281.0
2019-11-11 14:30:00,73.69,73.7,73.62,73.63,37735.0,64.5063,64.515,64.445,64.4537,37735.0
2019-11-11 14:40:00,73.63,73.67,73.62,73.65,37427.0,64.4537,64.4887,64.445,64.4712,37427.0
2019-11-11 14:50:00,73.65,73.77,73.63,73.69,69142.0,64.4712,64.5763,64.4537,64.5063,69142.0
2019-11-11 15:00:00,73.69,73.75,73.65,73.7,100456.0,64.5063,64.5588,64.4712,64.515,100456.0
2019-11-11 15:10:00,73.7,73.76,73.6,73.69,74976.0,64.515,64.5675,64.4275,64.5063,74976.0
2019-11-11 15:20:00,73.68,73.72,73.57,73.59,45015.0,64.4975,64.5325,64.4012,64.4187,45015.0
2019-11-11 15:30:00,73.59,73.75,73.58,73.75,128315.0,64.4187,64.5588,64.41,64.5588,128315.0
2019-11-11 15:40:00,73.76,73.76,73.63,73.69,101533.0,64.5675,64.5675,64.4537,64.5063,101533.0
2019-11-11 15:50:00,73.69,73.74,73.58,73.73,244189.0,64.5063,64.55,64.41,64.5413,244189.0
2019-11-12 09:30:00,73.7,73.99,73.65,73.86,36470.0,64.515,64.7689,64.4712,64.6551,36470.0
2019-11-12 09:40:00,73.9,74.03,73.64,73.78,50573.0,64.6901,64.8039,64.4625,64.585,50573.0
2019-11-12 09:50:00,73.79,74.09,73.78,74.03,195951.0,64.5938,64.8564,64.585,64.8039,195951.0
2019-11-12 10:00:00,74.05,74.31,74.05,74.27,62004.0,64.8214,65.049,64.8214,65.014,62004.0
2019-11-12 10:10:00,74.3,74.35,74.2,74.3,54829.0,65.0402,65.084,64.9527,65.0402,54829.0
2019-11-12 10:20:00,74.3,74.4,74.25,74.33,57771.0,65.0402,65.1278,64.9965,65.0665,57771.0
2019-11-12 10:30:00,74.32,74.34,74.24,74.28,67827.0,65.0577,65.0752,64.9877,65.0227,67827.0
2019-11-12 10:40:00,74.26,74.36,74.18,74.33,26826.0,65.0052,65.0928,64.9352,65.0665,26826.0
2019-11-12 10:50:00,74.33,74.34,74.15,74.32,37513.0,65.0665,65.0752,64.9089,65.0577,37513.0
2019-11-12 11:00:00,74.33,74.35,74.1,74.11,36533.0,65.0665,65.084,64.8652,64.8739,36533.0
2019-11-12 11:10:00,74.1,74.2,74.05,74.15,50860.0,64.8652,64.9527,64.8214,64.9089,50860.0
2019-11-12 11:20:00,74.14,74.2,74.11,74.15,51563.0,64.9002,64.9527,64.8739,64.9089,51563.0
2019-11-12 11:30:00,74.14,74.2,73.95,74.06,90652.0,64.9002,64.9527,64.7338,64.8301,90652.0
2019-11-12 11:40:00,74.06,74.21,73.98,74.14,64596.0,64.8301,64.9614,64.7601,64.9002,64596.0
2019-11-12 11:50:00,74.14,74.18,73.93,73.94,53601.0,64.9002,64.9352,64.7163,64.7251,53601.0
2019-11-12 12:00:00,73.92,73.96,73.82,73.84,69411.0,64.7076,64.7426,64.6201,64.6376,69411.0
2019-11-12 12:10:00,73.85,73.87,73.69,73.69,16125.0,64.6463,64.6638,64.5063,64.5063,16125.0
2019-11-12 12:20:00,73.67,73.67,73.56,73.65,25915.0,64.4887,64.4887,64.3925,64.4712,25915.0
2019-11-12 12:30:00,73.66,73.79,73.66,73.79,16038.0,64.48,64.5938,64.48,64.5938,16038.0
2019-11-12 12:40:00,73.8,74.03,73.8,74.02,42531.0,64.6025,64.8039,64.6025,64.7951,42531.0
2019-11-12 12:50:00,74.0,74.13,74.0,74.12,31017.0,64.7776,64.8914,64.7776,64.8827,31017.0
2019-11-12 13:00:00,74.12,74.18,74.12,74.15,21184.0,64.8827,64.9352,64.8827,64.9089,21184.0
2019-11-12 13:10:00,74.14,74.23,74.07,74.2,32257.0,64.9002,64.979,64.8389,64.9527,32257.0
2019-11-12 13:20:00,74.19,74.31,74.13,74.14,85869.0,64.9439,65.049,64.8914,64.9002,85869.0
2019-11-12 13:30:00,74.14,74.16,73.95,74.03,100956.0,64.9002,64.9177,64.7338,64.8039,100956.0
2019-11-12 13:40:00,74.05,74.27,73.99,74.27,80320.0,64.8214,65.014,64.7689,65.014,80320.0
2019-11-12 13:50:00,74.26,74.28,74.15,74.23,52876.0,65.0052,65.0227,64.9089,64.979,52876.0
2019-11-12 14:00:00,74.22,74.22,74.01,74.09,28008.0,64.9702,64.9702,64.7864,64.8564,28008.0
2019-11-12 14:10:00,74.08,74.16,74.05,74.15,38740.0,64.8476,64.9177,64.8214,64.9089,38740.0
2019-11-12 14:20:00,74.14,74.16,73.99,74.07,71855.0,64.9002,64.9177,64.7689,64.8389,71855.0
2019-11-12 14:30:00,74.07,74.18,74.07,74.13,21507.0,64.8389,64.9352,64.8389,64.8914,21507.0
2019-11-12 14:40:00,74.13,74.16,74.06,74.1,25299.0,64.8914,64.9177,64.8301,64.8652,25299.0
2019-11-12 14:50:00,74.09,74.13,73.9,73.96,79919.0,64.8564,64.8914,64.6901,64.7426,79919.0
2019-11-12 15:00:00,73.95,74.09,73.94,74.01,53024.0,64.7338,64.8564,64.7251,64.7864,53024.0
2019-11-12 15:10:00,74.0,74.06,73.96,74.05,70664.0,64.7776,64.8301,64.7426,64.8214,70664.0
2019-11-12 15:20:00,74.05,74.12,73.99,74.03,84743.0,64.8214,64.8827,64.7689,64.8039,84743.0
2019-11-12 15:30:00,74.02,74.1,73.98,74.03,85070.0,64.7951,64.8652,64.7601,64.8039,85070.0
2019-11-12 15:40:00,74.03,74.15,74.03,74.15,151619.0,64.8039,64.9089,64.8039,64.9089,151619.0
2019-11-12 15:50:00,74.15,74.47,74.14,74.46,826782.0,64.9089,65.189,64.9002,65.1803,826782.0
2019-11-13 09:30:00,72.96,73.39,72.5,72.78,402365.0,63.8672,64.2436,63.4646,63.7097,402365.0
2019-11-13 09:40:00,72.8,72.97,72.13,72.37,92357.0,63.7272,63.876,63.1407,63.3508,92357.0
2019-11-13 09:50:00,72.44,72.58,72.12,72.42,66835.0,63.412,63.5346,63.1319,63.3945,66835.0
2019-11-13 10:00:00,72.43,72.68,72.36,72.46,107864.0,63.4033,63.6221,63.342,63.4295,107864.0
2019-11-13 10:10:00,72.45,72.66,72.36,72.43,85465.0,63.4208,63.6046,63.342,63.4033,85465.0
2019-11-13 10:20:00,72.41,72.63,72.37,72.62,75697.0,63.3858,63.5784,63.3508,63.5696,75697.0
2019-11-13 10:30:00,72.62,72.8,72.41,72.74,129503.0,63.5696,63.7272,63.3858,63.6746,129503.0
2019-11-13 10:40:00,72.76,72.77,72.59,72.64,36493.0,63.6922,63.7009,63.5433,63.5871,36493.0
2019-11-13 10:50:00,72.66,72.73,72.57,72.67,172580.0,63.6046,63.6659,63.5258,63.6134,172580.0
2019-11-13 11:00:00,72.68,72.7,72.44,72.44,33617.0,63.6221,63.6396,63.412,63.412,33617.0
2019-11-13 11:10:00,72.44,72.49,72.32,72.35,34836.0,63.412,63.4558,63.307,63.3333,34836.0
2019-11-13 11:20:00,72.35,72.6,72.33,72.47,36083.0,63.3333,63.5521,63.3157,63.4383,36083.0
2019-11-13 11:30:00,72.48,72.53,72.33,72.4,61010.0,63.447,63.4908,63.3157,63.377,61010.0
2019-11-13 11:40:00,72.4,72.49,72.31,72.31,34360.0,63.377,63.4558,63.2982,63.2982,34360.0
2019-11-13 11:50:00,72.31,72.32,72.16,72.18,34584.0,63.2982,63.307,63.1669,63.1844,34584.0
2019-11-13 12:00:00,72.19,72.19,72.0,72.01,47204.0,63.1932,63.1932,63.0269,63.0356,47204.0
2019-11-13 12:10:00,72.01,72.07,71.89,72.03,87124.0,63.0356,63.0881,62.9306,63.0531,87124.0
2019-11-13 12:20:00,72.03,72.15,72.0,72.11,38021.0,63.0531,63.1582,63.0269,63.1232,38021.0
2019-11-13 12:30:00,72.1,72.1,71.98,72.04,59381.0,63.1144,63.1144,63.0094,63.0619,59381.0
2019-11-13 12:40:00,72.03,72.16,72.03,72.07,35010.0,63.0531,63.1669,63.0531,63.0881,35010.0
2019-11-13 12:50:00,72.07,72.21,72.05,72.15,46408.0,63.0881,63.2107,63.0706,63.1582,46408.0
2019-11-13 13:00:00,72.15,72.17,71.99,72.03,43342.0,63.1582,63.1757,63.0181,63.0531,43342.0
2019-11-13 13:10:00,72.03,72.07,71.99,72.0,60465.0,63.0531,63.0881,63.0181,63.0269,60465.0
2019-11-13 13:20:00,72.0,72.05,71.92,71.93,49809.0,63.0269,63.0706,62.9568,62.9656,49809.0
2019-11-13 13:30:00,71.93,72.07,71.92,72.02,68009.0,62.9656,63.0881,62.9568,63.0444,68009.0
2019-11-13 13:40:00,72.01,72.11,71.99,72.1,37623.0,63.0356,63.1232,63.0181,63.1144,37623.0
2019-11-13 13:50:00,72.1,72.28,71.91,72.01,70695.0,63.1144,63.272,62.9481,63.0356,70695.0
2019-11-13 14:00:00,72.01,72.01,71.85,71.85,80528.0,63.0356,63.0356,62.8956,62.8956,80528.0
2019-11-13 14:10:00,71.84,71.88,71.8,71.85,107081.0,62.8868,62.9218,62.8518,62.8956,107081.0
2019-11-13 14:20:00,71.84,72.07,71.82,72.02,50362.0,62.8868,63.0881,62.8693,63.0444,50362.0
2019-11-13 14:30:00,72.04,72.09,71.88,71.89,41467.0,63.0619,63.1057,62.9218,62.9306,41467.0
2019-11-13 14:40:00,71.89,71.92,71.76,71.79,70950.0,62.9306,62.9568,62.8168,62.843,70950.0
2019-11-13 14:50:00,71.78,71.84,71.71,71.81,84088.0,62.8343,62.8868,62.773,62.8605,84088.0
2019-11-13 15:00:00,71.81,71.91,71.81,71.87,75163.0,62.8605,62.9481,62.8605,62.9131,75163.0
2019-11-13 15:10:00,71.87,71.98,71.84,71.88,67554.0,62.9131,63.0094,62.8868,62.9218,67554.0
2019-11-13 15:20:00,71.88,71.9,71.77,71.86,108234.0,62.9218,62.9393,62.8255,62.9043,108234.0
2019-11-13 15:30:00,71.86,71.95,71.84,71.87,119021.0,62.9043,62.9831,62.8868,62.9131,119021.0
2019-11-13 15:40:00,71.87,71.9,71.79,71.81,238221.0,62.9131,62.9393,62.843,62.8605,238221.0
2019-11-13 15:50:00,71.8,71.84,71.67,71.67,522615.0,62.8518,62.8868,62.738,62.738,522615.0
2019-11-14 09:30:00,71.5,71.84,71.33,71.77,79159.0,62.5892,62.8868,62.4404,62.8255,79159.0
2019-11-14 09:40:00,71.86,72.3,71.85,72.14,28059.0,62.9043,63.2895,62.8956,63.1494,28059.0
2019-11-14 09:50:00,72.14,72.35,72.09,72.29,30512.0,63.1494,63.3333,63.1057,63.2807,30512.0
2019-11-14 10:00:00,72.27,72.27,72.04,72.07,40748.0,63.2632,63.2632,63.0619,63.0881,40748.0
2019-11-14 10:10:00,72.06,72.15,71.88,71.95,61907.0,63.0794,63.1582,62.9218,62.9831,61907.0
2019-11-14 10:20:00,71.94,71.97,71.81,71.84,36953.0,62.9743,63.0006,62.8605,62.8868,36953.0
2019-11-14 10:30:00,71.84,71.96,71.81,71.94,70366.0,62.8868,62.9919,62.8605,62.9743,70366.0
2019-11-14 10:40:00,71.91,72.03,71.91,71.98,36382.0,62.9481,63.0531,62.9481,63.0094,36382.0
2019-11-14 10:50:00,71.98,72.02,71.94,71.96,30765.0,63.0094,63.0444,62.9743,62.9919,30765.0
2019-11-14 11:00:00,71.96,72.05,71.95,72.03,46474.0,62.9919,63.0706,62.9831,63.0531,46474.0
2019-11-14 11:10:00,72.03,72.15,72.03,72.12,26198.0,63.0531,63.1582,63.0531,63.1319,26198.0
2019-11-14 11:20:00,72.11,72.23,72.07,72.08,32646.0,63.1232,63.2282,63.0881,63.0969,32646.0
2019-11-14 11:30:00,72.08,72.09,71.97,72.04,22443.0,63.0969,63.1057,63.0006,63.0619,22443.0
2019-11-14 11:40:00,72.02,72.03,71.85,71.89,15031.0,63.0444,63.0531,62.8956,62.9306,15031.0
2019-11-14 11:50:00,71.9,71.96,71.85,71.93,23934.0,62.9393,62.9919,62.8956,62.9656,23934.0
2019-11-14 12:00:00,71.92,72.07,71.9,72.07,686944.0,62.9568,63.0881,62.9393,63.0881,686944.0
2019-11-14 12:10:00,72.07,72.09,71.92,71.95,119512.0,63.0881,63.1057,62.9568,62.9831,119512.0
2019-11-14 12:20:00,71.95,72.18,71.9,72.18,288626.0,62.9831,63.1844,62.9393,63.1844,288626.0
2019-11-14 12:30:00,72.18,72.58,72.18,72.57,38714.0,63.1844,63.5346,63.1844,63.5258,38714.0
2019-11-14 12:40:00,72.57,72.59,72.3,72.34,34315.0,63.5258,63.5433,63.2895,63.3245,34315.0
2019-11-14 12:50:00,72.34,72.45,72.31,72.37,22289.0,63.3245,63.4208,63.2982,63.3508,22289.0
2019-11-14 13:00:00,72.37,72.4,72.33,72.38,17604.0,63.3508,63.377,63.3157,63.3595,17604.0
2019-11-14 13:10:00,72.36,72.39,72.29,72.3,21317.0,63.342,63.3683,63.2807,63.2895,21317.0
2019-11-14 13:20:00,72.3,72.33,72.24,72.24,18765.0,63.2895,63.3157,63.237,63.237,18765.0
2019-11-14 13:30:00,72.25,72.34,72.19,72.33,53369.0,63.2457,63.3245,63.1932,63.3157,53369.0
2019-11-14 13:40:00,72.33,72.47,72.32,72.47,37795.0,63.3157,63.4383,63.307,63.4383,37795.0
2019-11-14 13:50:00,72.5,72.57,72.29,72.43,44368.0,63.4646,63.5258,63.2807,63.4033,44368.0
2019-11-14 14:00:00,72.44,72.67,72.42,72.62,52534.0,63.412,63.6134,63.3945,63.5696,52534.0
2019-11-14 14:10:00,72.62,72.62,72.54,72.59,23995.0,63.5696,63.5696,63.4996,63.5433,23995.0
2019-11-14 14:20:00,72.58,72.6,72.51,72.57,25410.0,63.5346,63.5521,63.4733,63.5258,25410.0
2019-11-14 14:30:00,72.57,72.72,72.49,72.68,31530.0,63.5258,63.6571,63.4558,63.6221,31530.0
2019-11-14 14:40:00,72.68,72.91,72.68,72.91,69791.0,63.6221,63.8235,63.6221,63.8235,69791.0
2019-11-14 14:50:00,72.92,72.95,72.76,72.8,58023.0,63.8322,63.8585,63.6922,63.7272,58023.0
2019-11-14 15:00:00,72.81,72.97,72.81,72.88,48299.0,63.7359,63.876,63.7359,63.7972,48299.0
2019-11-14 15:10:00,72.89,72.94,72.88,72.89,38882.0,63.806,63.8497,63.7972,63.806,38882.0
2019-11-14 15:20:00,72.88,72.97,72.85,72.94,41323.0,63.7972,63.876,63.7709,63.8497,41323.0
2019-11-14 15:30:00,72.95,73.01,72.91,72.94,62834.0,63.8585,63.911,63.8235,63.8497,62834.0
2019-11-14 15:40:00,72.93,72.95,72.86,72.9,93043.0,63.841,63.8585,63.7797,63.8147,93043.0
2019-11-14 15:50:00,72.9,72.96,72.86,72.96,266596.0,63.8147,63.8672,63.7797,63.8672,266596.0
2019-11-15 09:30:00,73.14,73.32,72.85,72.97,170473.0,64.0248,64.1824,63.7709,63.876,170473.0
2019-11-15 09:40:00,72.93,73.36,72.82,73.22,59427.0,63.841,64.2174,63.7447,64.0948,59427.0
2019-11-15 09:50:00,73.18,73.18,72.76,72.85,53550.0,64.0598,64.0598,63.6922,63.7709,53550.0
2019-11-15 10:00:00,72.86,72.93,72.68,72.88,47882.0,63.7797,63.841,63.6221,63.7972,47882.0
2019-11-15 10:10:00,72.84,73.05,72.82,73.05,79523.0,63.7622,63.946,63.7447,63.946,79523.0
2019-11-15 10:20:00,73.06,73.06,72.86,72.96,109744.0,63.9548,63.9548,63.7797,63.8672,109744.0
2019-11-15 10:30:00,72.98,73.02,72.89,72.96,49363.0,63.8847,63.9198,63.806,63.8672,49363.0
2019-11-15 10:40:00,72.94,73.0,72.84,72.92,68884.0,63.8497,63.9022,63.7622,63.8322,68884.0
2019-11-15 10:50:00,72.89,72.98,72.83,72.98,36549.0,63.806,63.8847,63.7534,63.8847,36549.0
2019-11-15 11:00:00,72.99,73.06,72.96,73.06,23213.0,63.8935,63.9548,63.8672,63.9548,23213.0
2019-11-15 11:10:00,73.05,73.05,72.9,72.9,25534.0,63.946,63.946,63.8147,63.8147,25534.0
2019-11-15 11:20:00,72.9,72.94,72.89,72.94,29470.0,63.8147,63.8497,63.806,63.8497,29470.0
2019-11-15 11:30:00,72.94,72.99,72.91,72.94,47087.0,63.8497,63.8935,63.8235,63.8497,47087.0
2019-11-15 11:40:00,72.94,73.03,72.94,72.94,34265.0,63.8497,63.9285,63.8497,63.8497,34265.0
2019-11-15 11:50:00,72.94,73.01,72.91,73.01,33713.0,63.8497,63.911,63.8235,63.911,33713.0
2019-11-15 12:00:00,73.01,73.03,72.98,72.99,32916.0,63.911,63.9285,63.8847,63.8935,32916.0
2019-11-15 12:10:00,73.0,73.01,72.92,72.99,40836.0,63.9022,63.911,63.8322,63.8935,40836.0
2019-11-15 12:20:00,72.99,73.01,72.94,73.0,20475.0,63.8935,63.911,63.8497,63.9022,20475.0
2019-11-15 12:30:00,73.0,73.06,72.99,73.01,30634.0,63.9022,63.9548,63.8935,63.911,30634.0
2019-11-15 12:40:00,73.01,73.01,72.92,72.92,38636.0,63.911,63.911,63.8322,63.8322,38636.0
2019-11-15 12:50:00,72.92,73.04,72.92,73.01,24714.0,63.8322,63.9373,63.8322,63.911,24714.0
2019-11-15 13:00:00,73.01,73.01,72.91,72.92,15121.0,63.911,63.911,63.8235,63.8322,15121.0
2019-11-15 13:10:00,72.92,72.94,72.9,72.93,33305.0,63.8322,63.8497,63.8147,63.841,33305.0
2019-11-15 13:20:00,72.92,72.94,72.91,72.91,28706.0,63.8322,63.8497,63.8235,63.8235,28706.0
2019-11-15 13:30:00,72.89,72.93,72.79,72.79,19776.0,63.806,63.841,63.7184,63.7184,19776.0
2019-11-15 13:40:00,72.78,72.87,72.78,72.86,16569.0,63.7097,63.7884,63.7097,63.7797,16569.0
2019-11-15 13:50:00,72.86,72.93,72.85,72.91,41774.0,63.7797,63.841,63.7709,63.8235,41774.0
2019-11-15 14:00:00,72.91,72.96,72.9,72.91,23090.0,63.8235,63.8672,63.8147,63.8235,23090.0
2019-11-15 14:10:00,72.92,73.0,72.91,72.91,24226.0,63.8322,63.9022,63.8235,63.8235,24226.0
2019-11-15 14:20:00,72.91,72.95,72.87,72.88,19793.0,63.8235,63.8585,63.7884,63.7972,19793.0
2019-11-15 14:30:00,72.88,72.93,72.83,72.92,55352.0,63.7972,63.841,63.7534,63.8322,55352.0
2019-11-15 14:40:00,72.92,72.96,72.75,72.79,42427.0,63.8322,63.8672,63.6834,63.7184,42427.0
2019-11-15 14:50:00,72.8,72.81,72.75,72.79,36602.0,63.7272,63.7359,63.6834,63.7184,36602.0
2019-11-15 15:00:00,72.78,72.81,72.74,72.78,50462.0,63.7097,63.7359,63.6746,63.7097,50462.0
2019-11-15 15:10:00,72.78,72.85,72.75,72.83,58425.0,63.7097,63.7709,63.6834,63.7534,58425.0
2019-11-15 15:20:00,72.82,72.86,72.61,72.62,133999.0,63.7447,63.7797,63.5608,63.5696,133999.0
2019-11-15 15:30:00,72.62,72.76,72.52,72.62,71658.0,63.5696,63.6922,63.4821,63.5696,71658.0
2019-11-15 15:40:00,72.63,72.79,72.61,72.7,80478.0,63.5784,63.7184,63.5608,63.6396,80478.0
2019-11-15 15:50:00,72.71,72.92,72.68,72.91,286791.0,63.6484,63.8322,63.6221,63.8235,286791.0
2019-11-18 09:30:00,71.67,72.47,71.46,71.79,113719.0,62.738,63.4383,62.5542,62.843,113719.0
2019-11-18 09:40:00,71.82,72.05,71.61,71.66,73394.0,62.8693,63.0706,62.6855,62.7292,73394.0
2019-11-18 09:50:00,71.66,71.88,71.63,71.79,75107.0,62.7292,62.9218,62.703,62.843,75107.0
2019-11-18 10:00:00,71.79,71.8,71.5,71.52,98587.0,62.843,62.8518,62.5892,62.6067,98587.0
2019-11-18 10:10:00,71.52,71.55,71.11,71.17,73080.0,62.6067,62.633,62.2478,62.3003,73080.0
2019-11-18 10:20:00,71.15,71.17,70.93,71.02,68390.0,62.2828,62.3003,62.0902,62.169,68390.0
2019-11-18 10:30:00,71.02,71.17,70.93,71.13,141762.0,62.169,62.3003,62.0902,62.2653,141762.0
2019-11-18 10:40:00,71.13,71.37,71.13,71.29,91230.0,62.2653,62.4754,62.2653,62.4054,91230.0
2019-11-18 10:50:00,71.28,71.34,71.18,71.26,57002.0,62.3966,62.4491,62.3091,62.3791,57002.0
2019-11-18 11:00:00,71.26,71.3,70.98,71.11,105170.0,62.3791,62.4141,62.134,62.2478,105170.0
2019-11-18 11:10:00,71.12,71.2,70.99,71.08,52650.0,62.2565,62.3266,62.1427,62.2215,52650.0
2019-11-18 11:20:00,71.08,71.08,70.93,70.96,92706.0,62.2215,62.2215,62.0902,62.1165,92706.0
2019-11-18 11:30:00,70.97,71.0,70.89,70.92,74487.0,62.1252,62.1515,62.0552,62.0815,74487.0
2019-11-18 11:40:00,70.91,70.92,70.75,70.8,83033.0,62.0727,62.0815,61.9327,61.9764,83033.0
2019-11-18 11:50:00,70.79,70.86,70.75,70.79,44623.0,61.9677,62.0289,61.9327,61.9677,44623.0
2019-11-18 12:00:00,70.78,70.81,70.66,70.67,93676.0,61.9589,61.9852,61.8539,61.8626,93676.0
2019-11-18 12:10:00,70.67,70.71,70.61,70.63,48860.0,61.8626,61.8976,61.8101,61.8276,48860.0
2019-11-18 12:20:00,70.63,70.72,70.61,70.61,50566.0,61.8276,61.9064,61.8101,61.8101,50566.0
2019-11-18 12:30:00,70.6,70.73,70.6,70.65,31225.0,61.8013,61.9151,61.8013,61.8451,31225.0
2019-11-18 12:40:00,70.65,70.7,70.58,70.63,37680.0,61.8451,61.8889,61.7838,61.8276,37680.0
2019-11-18 12:50:00,70.64,70.76,70.61,70.76,23116.0,61.8364,61.9414,61.8101,61.9414,23116.0
2019-11-18 13:00:00,70.77,70.95,70.77,70.94,61406.0,61.9502,62.1077,61.9502,62.099,61406.0
2019-11-18 13:10:00,70.94,71.02,70.94,70.98,58465.0,62.099,62.169,62.099,62.134,58465.0
2019-11-18 13:20:00,70.98,71.2,70.96,71.17,105230.0,62.134,62.3266,62.1165,62.3003,105230.0
2019-11-18 13:30:00,71.17,71.2,70.95,70.95,70240.0,62.3003,62.3266,62.1077,62.1077,70240.0
2019-11-18 13:40:00,70.95,71.02,70.89,70.95,33328.0,62.1077,62.169,62.0552,62.1077,33328.0
2019-11-18 13:50:00,70.95,71.01,70.93,70.98,38375.0,62.1077,62.1603,62.0902,62.134,38375.0
2019-11-18 14:00:00,70.99,71.03,70.9,71.02,84786.0,62.1427,62.1778,62.064,62.169,84786.0
2019-11-18 14:10:00,71.02,71.02,70.83,70.87,34011.0,62.169,62.169,62.0027,62.0377,34011.0
2019-11-18 14:20:00,70.88,70.91,70.84,70.88,51094.0,62.0465,62.0727,62.0114,62.0465,51094.0
2019-11-18 14:30:00,70.88,70.94,70.86,70.86,43071.0,62.0465,62.099,62.0289,62.0289,43071.0
2019-11-18 14:40:00,70.86,70.97,70.86,70.93,45492.0,62.0289,62.1252,62.0289,62.0902,45492.0
2019-11-18 14:50:00,70.94,70.99,70.88,70.96,49124.0,62.099,62.1427,62.0465,62.1165,49124.0
2019-11-18 15:00:00,70.95,71.0,70.94,70.98,45027.0,62.1077,62.1515,62.099,62.134,45027.0
2019-11-18 15:10:00,70.98,71.03,70.9,70.99,85017.0,62.134,62.1778,62.064,62.1427,85017.0
2019-11-18 15:20:00,70.99,71.09,70.96,71.06,73279.0,62.1427,62.2303,62.1165,62.204,73279.0
2019-11-18 15:30:00,71.05,71.28,71.03,71.28,120198.0,62.1953,62.3966,62.1778,62.3966,120198.0
2019-11-18 15:40:00,71.28,71.32,71.21,71.29,117316.0,62.3966,62.4316,62.3353,62.4054,117316.0
2019-11-18 15:50:00,71.29,71.29,71.11,71.22,287011.0,62.4054,62.4054,62.2478,62.3441,287011.0
2019-11-19 09:30:00,71.74,71.79,71.37,71.7,52348.0,62.7993,62.843,62.4754,62.7643,52348.0
2019-11-19 09:40:00,71.72,71.76,71.44,71.48,95378.0,62.7818,62.8168,62.5367,62.5717,95378.0
2019-11-19 09:50:00,71.51,71.68,71.48,71.5,39580.0,62.5979,62.7468,62.5717,62.5892,39580.0
2019-11-19 10:00:00,71.48,71.54,71.37,71.48,24026.0,62.5717,62.6242,62.4754,62.5717,24026.0
2019-11-19 10:10:00,71.48,71.68,71.48,71.64,42969.0,62.5717,62.7468,62.5717,62.7117,42969.0
2019-11-19 10:20:00,71.66,71.97,71.64,71.94,39721.0,62.7292,63.0006,62.7117,62.9743,39721.0
2019-11-19 10:30:00,71.97,72.0,71.77,71.77,56991.0,63.0006,63.0269,62.8255,62.8255,56991.0
2019-11-19 10:40:00,71.77,71.77,71.57,71.63,48479.0,62.8255,62.8255,62.6505,62.703,48479.0
2019-11-19 10:50:00,71.64,71.69,71.54,71.67,35108.0,62.7117,62.7555,62.6242,62.738,35108.0
2019-11-19 11:00:00,71.68,71.88,71.67,71.88,51518.0,62.7468,62.9218,62.738,62.9218,51518.0
2019-11-19 11:10:00,71.87,71.92,71.69,71.69,30899.0,62.9131,62.9568,62.7555,62.7555,30899.0
2019-11-19 11:20:00,71.72,71.84,71.69,71.8,29650.0,62.7818,62.8868,62.7555,62.8518,29650.0
2019-11-19 11:30:00,71.81,72.03,71.8,71.94,32447.0,62.8605,63.0531,62.8518,62.9743,32447.0
2019-11-19 11:40:00,71.95,71.96,71.85,71.91,31048.0,62.9831,62.9919,62.8956,62.9481,31048.0
2019-11-19 11:50:00,71.91,71.93,71.73,71.75,37798.0,62.9481,62.9656,62.7905,62.808,37798.0
2019-11-19 12:00:00,71.75,71.75,71.5,71.51,20358.0,62.808,62.808,62.5892,62.5979,20358.0
2019-11-19 12:10:00,71.52,71.6,71.52,71.58,14224.0,62.6067,62.6767,62.6067,62.6592,14224.0
2019-11-19 12:20:00,71.57,71.61,71.53,71.53,27076.0,62.6505,62.6855,62.6154,62.6154,27076.0
2019-11-19 12:30:00,71.53,71.53,71.42,71.43,18757.0,62.6154,62.6154,62.5192,62.5279,18757.0
2019-11-19 12:40:00,71.43,71.43,71.3,71.39,16361.0,62.5279,62.5279,62.4141,62.4929,16361.0
2019-11-19 12:50:00,71.38,71.42,71.33,71.36,15012.0,62.4841,62.5192,62.4404,62.4666,15012.0
2019-11-19 13:00:00,71.37,71.37,71.3,71.31,12116.0,62.4754,62.4754,62.4141,62.4229,12116.0
2019-11-19 13:10:00,71.31,71.35,71.22,71.22,20236.0,62.4229,62.4579,62.3441,62.3441,20236.0
2019-11-19 13:20:00,71.22,71.27,71.06,71.07,79035.0,62.3441,62.3878,62.204,62.2128,79035.0
2019-11-19 13:30:00,71.08,71.09,70.95,71.09,84505.0,62.2215,62.2303,62.1077,62.2303,84505.0
2019-11-19 13:40:00,71.08,71.26,71.02,71.25,46595.0,62.2215,62.3791,62.169,62.3703,46595.0
2019-11-19 13:50:00,71.25,71.32,71.12,71.13,42670.0,62.3703,62.4316,62.2565,62.2653,42670.0
2019-11-19 14:00:00,71.13,71.27,71.1,71.17,68679.0,62.2653,62.3878,62.239,62.3003,68679.0
2019-11-19 14:10:00,71.18,71.27,71.18,71.24,34032.0,62.3091,62.3878,62.3091,62.3616,34032.0
2019-11-19 14:20:00,71.24,71.25,71.17,71.21,52254.0,62.3616,62.3703,62.3003,62.3353,52254.0
2019-11-19 14:30:00,71.21,71.35,71.12,71.35,89345.0,62.3353,62.4579,62.2565,62.4579,89345.0
2019-11-19 14:40:00,71.35,71.62,71.35,71.61,111460.0,62.4579,62.6942,62.4579,62.6855,111460.0
2019-11-19 14:50:00,71.61,71.62,71.49,71.54,89509.0,62.6855,62.6942,62.5804,62.6242,89509.0
2019-11-19 15:00:00,71.53,71.68,71.5,71.67,56383.0,62.6154,62.7468,62.5892,62.738,56383.0
2019-11-19 15:10:00,71.65,71.68,71.59,71.59,33262.0,62.7205,62.7468,62.668,62.668,33262.0
2019-11-19 15:20:00,71.59,71.73,71.58,71.66,63817.0,62.668,62.7905,62.6592,62.7292,63817.0
2019-11-19 15:30:00,71.67,71.67,71.55,71.56,56448.0,62.738,62.738,62.633,62.6417,56448.0
2019-11-19 15:40:00,71.56,71.62,71.53,71.6,113942.0,62.6417,62.6942,62.6154,62.6767,113942.0
2019-11-19 15:50:00,71.59,71.64,71.48,71.57,288383.0,62.668,62.7117,62.5717,62.6505,288383.0
2019-11-20 09:30:00,71.28,71.5,71.14,71.19,61168.0,62.3966,62.5892,62.274,62.3178,61168.0
2019-11-20 09:40:00,71.2,71.53,71.14,71.43,90464.0,62.3266,62.6154,62.274,62.5279,90464.0
2019-11-20 09:50:00,71.43,71.43,71.06,71.31,33694.0,62.5279,62.5279,62.204,62.4229,33694.0
2019-11-20 10:00:00,71.32,71.43,71.3,71.3,34260.0,62.4316,62.5279,62.4141,62.4141,34260.0
2019-11-20 10:10:00,71.27,71.27,70.98,71.11,27031.0,62.3878,62.3878,62.134,62.2478,27031.0
2019-11-20 10:20:00,71.1,71.17,71.0,71.08,48897.0,62.239,62.3003,62.1515,62.2215,48897.0
2019-11-20 10:30:00,71.03,71.05,70.91,70.92,31860.0,62.1778,62.1953,62.0727,62.0815,31860.0
2019-11-20 10:40:00,70.94,71.0,70.85,70.92,40594.0,62.099,62.1515,62.0202,62.0815,40594.0
2019-11-20 10:50:00,70.92,70.95,70.83,70.86,31748.0,62.0815,62.1077,62.0027,62.0289,31748.0
2019-11-20 11:00:00,70.83,70.92,70.74,70.9,35084.0,62.0027,62.0815,61.9239,62.064,35084.0
2019-11-20 11:10:00,70.88,70.89,70.67,70.77,79105.0,62.0465,62.0552,61.8626,61.9502,79105.0
2019-11-20 11:20:00,70.76,70.89,70.75,70.81,28069.0,61.9414,62.0552,61.9327,61.9852,28069.0
2019-11-20 11:30:00,70.75,70.79,70.66,70.74,24523.0,61.9327,61.9677,61.8539,61.9239,24523.0
2019-11-20 11:40:00,70.74,70.74,70.6,70.61,26282.0,61.9239,61.9239,61.8013,61.8101,26282.0
2019-11-20 11:50:00,70.59,70.7,70.57,70.59,27023.0,61.7926,61.8889,61.7751,61.7926,27023.0
2019-11-20 12:00:00,70.57,70.59,70.41,70.58,32797.0,61.7751,61.7926,61.635,61.7838,32797.0
2019-11-20 12:10:00,70.58,70.65,70.53,70.54,54803.0,61.7838,61.8451,61.7401,61.7488,54803.0
2019-11-20 12:20:00,70.53,70.57,70.48,70.48,42636.0,61.7401,61.7751,61.6963,61.6963,42636.0
2019-11-20 12:30:00,70.5,70.6,70.47,70.59,35998.0,61.7138,61.8013,61.6875,61.7926,35998.0
2019-11-20 12:40:00,70.6,70.89,70.6,70.69,90587.0,61.8013,62.0552,61.8013,61.8801,90587.0
2019-11-20 12:50:00,70.68,70.82,70.52,70.61,64374.0,61.8714,61.9939,61.7313,61.8101,64374.0
2019-11-20 13:00:00,70.62,70.7,70.54,70.6,58246.0,61.8189,61.8889,61.7488,61.8013,58246.0
2019-11-20 13:10:00,70.61,70.73,70.58,70.62,34252.0,61.8101,61.9151,61.7838,61.8189,34252.0
2019-11-20 13:20:00,70.65,70.69,70.52,70.53,26842.0,61.8451,61.8801,61.7313,61.7401,26842.0
2019-11-20 13:30:00,70.53,70.61,70.46,70.52,30031.0,61.7401,61.8101,61.6788,61.7313,30031.0
2019-11-20 13:40:00,70.51,70.65,70.49,70.65,29193.0,61.7226,61.8451,61.7051,61.8451,29193.0
2019-11-20 13:50:00,70.65,70.76,70.64,70.75,25809.0,61.8451,61.9414,61.8364,61.9327,25809.0
2019-11-20 14:00:00,70.74,70.79,70.7,70.74,23196.0,61.9239,61.9677,61.8889,61.9239,23196.0
2019-11-20 14:10:00,70.74,70.85,70.73,70.83,27786.0,61.9239,62.0202,61.9151,62.0027,27786.0
2019-11-20 14:20:00,70.83,70.89,70.81,70.84,29116.0,62.0027,62.0552,61.9852,62.0114,29116.0
2019-11-20 14:30:00,70.84,70.94,70.83,70.92,31960.0,62.0114,62.099,62.0027,62.0815,31960.0
2019-11-20 14:40:00,70.92,70.94,70.81,70.86,43412.0,62.0815,62.099,61.9852,62.0289,43412.0
2019-11-20 14:50:00,70.85,70.87,70.68,70.7,42719.0,62.0202,62.0377,61.8714,61.8889,42719.0
2019-11-20 15:00:00,70.71,70.78,70.68,70.72,55101.0,61.8976,61.9589,61.8714,61.9064,55101.0
2019-11-20 15:10:00,70.72,70.77,70.66,70.67,60555.0,61.9064,61.9502,61.8539,61.8626,60555.0
2019-11-20 15:20:00,70.67,70.79,70.6,70.6,112800.0,61.8626,61.9677,61.8013,61.8013,112800.0
2019-11-20 15:30:00,70.6,70.61,70.51,70.56,111415.0,61.8013,61.8101,61.7226,61.7663,111415.0
2019-11-20 15:40:00,70.57,70.78,70.57,70.69,143948.0,61.7751,61.9589,61.7751,61.8801,143948.0
2019-11-20 15:50:00,70.69,70.69,70.48,70.53,428106.0,61.8801,61.8801,61.6963,61.7401,428106.0
2019-11-21 09:30:00,70.82,70.82,70.41,70.52,60155.0,61.9939,61.9939,61.635,61.7313,60155.0
2019-11-21 09:40:00,70.48,70.59,70.22,70.31,38433.0,61.6963,61.7926,61.4687,61.5475,38433.0
2019-11-21 09:50:00,70.32,70.33,69.91,70.03,59817.0,61.5562,61.565,61.1973,61.3024,59817.0
2019-11-21 10:00:00,70.06,70.06,69.73,69.84,56009.0,61.3286,61.3286,61.0398,61.1361,56009.0
2019-11-21 10:10:00,69.83,69.91,69.52,69.59,145170.0,61.1273,61.1973,60.8559,60.9172,145170.0
2019-11-21 10:20:00,69.59,69.72,69.44,69.5,79103.0,60.9172,61.031,60.7859,60.8384,79103.0
2019-11-21 10:30:00,69.48,69.63,69.35,69.55,59595.0,60.8209,60.9522,60.7071,60.8822,59595.0
2019-11-21 10:40:00,69.56,69.77,69.53,69.59,73786.0,60.891,61.0748,60.8647,60.9172,73786.0
2019-11-21 10:50:00,69.59,69.6,69.36,69.45,103510.0,60.9172,60.926,60.7159,60.7947,103510.0
2019-11-21 11:00:00,69.44,69.62,69.34,69.54,122436.0,60.7859,60.9435,60.6984,60.8735,122436.0
2019-11-21 11:10:00,69.55,69.64,69.51,69.52,42707.0,60.8822,60.961,60.8472,60.8559,42707.0
2019-11-21 11:20:00,69.52,69.57,69.45,69.5,27432.0,60.8559,60.8997,60.7947,60.8384,27432.0
2019-11-21 11:30:00,69.47,69.48,69.32,69.37,38452.0,60.8122,60.8209,60.6809,60.7246,38452.0
2019-11-21 11:40:00,69.39,69.47,69.28,69.33,34806.0,60.7421,60.8122,60.6459,60.6896,34806.0
2019-11-21 11:50:00,69.34,69.34,69.18,69.19,36856.0,60.6984,60.6984,60.5583,60.5671,36856.0
2019-11-21 12:00:00,69.2,69.28,69.16,69.21,34578.0,60.5758,60.6459,60.5408,60.5846,34578.0
2019-11-21 12:10:00,69.22,69.24,69.14,69.15,34120.0,60.5933,60.6108,60.5233,60.5321,34120.0
2019-11-21 12:20:00,69.13,69.33,69.13,69.28,34546.0,60.5145,60.6896,60.5145,60.6459,34546.0
2019-11-21 12:30:00,69.28,69.5,69.28,69.49,23509.0,60.6459,60.8384,60.6459,60.8297,23509.0
2019-11-21 12:40:00,69.52,69.53,69.36,69.36,24481.0,60.8559,60.8647,60.7159,60.7159,24481.0
2019-11-21 12:50:00,69.36,69.39,69.25,69.33,44818.0,60.7159,60.7421,60.6196,60.6896,44818.0
2019-11-21 13:00:00,69.34,69.48,69.34,69.39,32920.0,60.6984,60.8209,60.6984,60.7421,32920.0
2019-11-21 13:10:00,69.4,69.42,69.25,69.29,38710.0,60.7509,60.7684,60.6196,60.6546,38710.0
2019-11-21 13:20:00,69.29,69.42,69.23,69.42,153160.0,60.6546,60.7684,60.6021,60.7684,153160.0
2019-11-21 13:30:00,69.42,69.53,69.39,69.41,37133.0,60.7684,60.8647,60.7421,60.7597,37133.0
2019-11-21 13:40:00,69.41,69.43,69.36,69.4,98789.0,60.7597,60.7772,60.7159,60.7509,98789.0
2019-11-21 13:50:00,69.42,69.47,69.35,69.46,52025.0,60.7684,60.8122,60.7071,60.8034,52025.0
2019-11-21 14:00:00,69.47,69.67,69.44,69.62,62505.0,60.8122,60.9873,60.7859,60.9435,62505.0
2019-11-21 14:10:00,69.62,69.84,69.62,69.83,39818.0,60.9435,61.1361,60.9435,61.1273,39818.0
2019-11-21 14:20:00,69.82,69.99,69.79,69.98,53660.0,61.1186,61.2674,61.0923,61.2586,53660.0
2019-11-21 14:30:00,69.98,70.02,69.84,69.93,83286.0,61.2586,61.2936,61.1361,61.2148,83286.0
2019-11-21 14:40:00,69.93,69.99,69.83,69.94,42234.0,61.2148,61.2674,61.1273,61.2236,42234.0
2019-11-21 14:50:00,69.94,70.06,69.9,70.01,42785.0,61.2236,61.3286,61.1886,61.2849,42785.0
2019-11-21 15:00:00,70.01,70.03,69.93,69.98,42196.0,61.2849,61.3024,61.2148,61.2586,42196.0
2019-11-21 15:10:00,69.97,70.09,69.94,70.0,44848.0,61.2499,61.3549,61.2236,61.2761,44848.0
2019-11-21 15:20:00,70.0,70.1,70.0,70.07,55866.0,61.2761,61.3637,61.2761,61.3374,55866.0
2019-11-21 15:30:00,70.07,70.15,70.01,70.01,94988.0,61.3374,61.4074,61.2849,61.2849,94988.0
2019-11-21 15:40:00,70.01,70.03,69.95,69.98,96190.0,61.2849,61.3024,61.2324,61.2586,96190.0
2019-11-21 15:50:00,69.97,70.1,69.92,70.09,391944.0,61.2499,61.3637,61.2061,61.3549,391944.0
2019-11-22 09:30:00,70.11,70.42,69.98,69.98,52736.0,61.3724,61.6438,61.2586,61.2586,52736.0
2019-11-22 09:40:00,69.96,70.24,69.9,70.11,60609.0,61.2411,61.4862,61.1886,61.3724,60609.0
2019-11-22 09:50:00,70.12,70.23,70.01,70.2,33690.0,61.3812,61.4775,61.2849,61.4512,33690.0
2019-11-22 10:00:00,70.2,70.21,70.09,70.12,28093.0,61.4512,61.46,61.3549,61.3812,28093.0
2019-11-22 10:10:00,70.13,70.56,70.13,70.46,74280.0,61.3899,61.7663,61.3899,61.6788,74280.0
2019-11-22 10:20:00,70.47,70.55,70.42,70.49,35813.0,61.6875,61.7576,61.6438,61.7051,35813.0
2019-11-22 10:30:00,70.5,70.51,70.34,70.41,37757.0,61.7138,61.7226,61.5738,61.635,37757.0
2019-11-22 10:40:00,70.41,70.54,70.38,70.51,35256.0,61.635,61.7488,61.6088,61.7226,35256.0
2019-11-22 10:50:00,70.5,70.52,70.36,70.47,39126.0,61.7138,61.7313,61.5913,61.6875,39126.0
2019-11-22 11:00:00,70.49,70.51,70.25,70.28,35337.0,61.7051,61.7226,61.495,61.5212,35337.0
2019-11-22 11:10:00,70.28,70.36,70.21,70.34,28870.0,61.5212,61.5913,61.46,61.5738,28870.0
2019-11-22 11:20:00,70.34,70.42,70.29,70.42,25846.0,61.5738,61.6438,61.53,61.6438,25846.0
2019-11-22 11:30:00,70.42,70.43,70.33,70.34,21701.0,61.6438,61.6525,61.565,61.5738,21701.0
2019-11-22 11:40:00,70.34,70.51,70.33,70.51,31903.0,61.5738,61.7226,61.565,61.7226,31903.0
2019-11-22 11:50:00,70.51,70.51,70.4,70.41,21945.0,61.7226,61.7226,61.6263,61.635,21945.0
2019-11-22 12:00:00,70.4,70.44,70.36,70.4,25031.0,61.6263,61.6613,61.5913,61.6263,25031.0
2019-11-22 12:10:00,70.41,70.41,70.27,70.33,30648.0,61.635,61.635,61.5125,61.565,30648.0
2019-11-22 12:20:00,70.33,70.42,70.33,70.41,31689.0,61.565,61.6438,61.565,61.635,31689.0
2019-11-22 12:30:00,70.41,70.54,70.41,70.54,18277.0,61.635,61.7488,61.635,61.7488,18277.0
2019-11-22 12:40:00,70.53,70.61,70.53,70.6,22858.0,61.7401,61.8101,61.7401,61.8013,22858.0
2019-11-22 12:50:00,70.59,70.61,70.53,70.53,13106.0,61.7926,61.8101,61.7401,61.7401,13106.0
2019-11-22 13:00:00,70.54,70.59,70.53,70.56,20275.0,61.7488,61.7926,61.7401,61.7663,20275.0
2019-11-22 13:10:00,70.56,70.57,70.51,70.54,22290.0,61.7663,61.7751,61.7226,61.7488,22290.0
2019-11-22 13:20:00,70.54,70.56,70.51,70.53,20967.0,61.7488,61.7663,61.7226,61.7401,20967.0
2019-11-22 13:30:00,70.53,70.57,70.52,70.56,30556.0,61.7401,61.7751,61.7313,61.7663,30556.0
2019-11-22 13:40:00,70.55,70.71,70.55,70.66,35194.0,61.7576,61.8976,61.7576,61.8539,35194.0
2019-11-22 13:50:00,70.65,70.69,70.6,70.69,38902.0,61.8451,61.8801,61.8013,61.8801,38902.0
2019-11-22 14:00:00,70.69,70.76,70.62,70.72,34206.0,61.8801,61.9414,61.8189,61.9064,34206.0
2019-11-22 14:10:00,70.71,70.78,70.69,70.78,37164.0,61.8976,61.9589,61.8801,61.9589,37164.0
2019-11-22 14:20:00,70.78,70.87,70.74,70.84,69301.0,61.9589,62.0377,61.9239,62.0114,69301.0
2019-11-22 14:30:00,70.84,70.94,70.82,70.91,35251.0,62.0114,62.099,61.9939,62.0727,35251.0
2019-11-22 14:40:00,70.91,71.0,70.88,70.96,37948.0,62.0727,62.1515,62.0465,62.1165,37948.0
2019-11-22 14:50:00,70.95,70.99,70.89,70.95,36640.0,62.1077,62.1427,62.0552,62.1077,36640.0
2019-11-22 15:00:00,70.95,70.97,70.88,70.91,38587.0,62.1077,62.1252,62.0465,62.0727,38587.0
2019-11-22 15:10:00,70.92,70.94,70.81,70.86,35542.0,62.0815,62.099,61.9852,62.0289,35542.0
2019-11-22 15:20:00,70.85,70.86,70.81,70.81,21605.0,62.0202,62.0289,61.9852,61.9852,21605.0
2019-11-22 15:30:00,70.81,70.87,70.78,70.81,63106.0,61.9852,62.0377,61.9589,61.9852,63106.0
2019-11-22 15:40:00,70.81,70.89,70.81,70.84,63355.0,61.9852,62.0552,61.9852,62.0114,63355.0
2019-11-22 15:50:00,70.83,70.9,70.78,70.83,201339.0,62.0027,62.064,61.9589,62.0027,201339.0
2019-11-25 09:30:00,71.14,71.55,70.93,71.32,76369.0,62.274,62.633,62.0902,62.4316,76369.0
2019-11-25 09:40:00,71.28,71.4,71.08,71.37,69714.0,62.3966,62.5016,62.2215,62.4754,69714.0
2019-11-25 09:50:00,71.38,71.74,71.37,71.63,68087.0,62.4841,62.7993,62.4754,62.703,68087.0
2019-11-25 10:00:00,71.66,71.67,71.45,71.54,35234.0,62.7292,62.738,62.5454,62.6242,35234.0
2019-11-25 10:10:00,71.57,71.58,71.41,71.51,77217.0,62.6505,62.6592,62.5104,62.5979,77217.0
2019-11-25 10:20:00,71.53,71.61,71.48,71.56,68243.0,62.6154,62.6855,62.5717,62.6417,68243.0
2019-11-25 10:30:00,71.55,71.67,71.55,71.56,82967.0,62.633,62.738,62.633,62.6417,82967.0
2019-11-25 10:40:00,71.55,71.66,71.46,71.66,70609.0,62.633,62.7292,62.5542,62.7292,70609.0
2019-11-25 10:50:00,71.66,71.69,71.39,71.42,37678.0,62.7292,62.7555,62.4929,62.5192,37678.0
2019-11-25 11:00:00,71.44,71.54,71.44,71.44,103021.0,62.5367,62.6242,62.5367,62.5367,103021.0
2019-11-25 11:10:00,71.43,71.44,71.29,71.34,63274.0,62.5279,62.5367,62.4054,62.4491,63274.0
2019-11-25 11:20:00,71.34,71.48,71.3,71.43,104875.0,62.4491,62.5717,62.4141,62.5279,104875.0
2019-11-25 11:30:00,71.44,71.51,71.38,71.46,42791.0,62.5367,62.5979,62.4841,62.5542,42791.0
2019-11-25 11:40:00,71.48,71.52,71.45,71.51,34807.0,62.5717,62.6067,62.5454,62.5979,34807.0
2019-11-25 11:50:00,71.48,71.52,71.43,71.5,60395.0,62.5717,62.6067,62.5279,62.5892,60395.0
2019-11-25 12:00:00,71.52,71.54,71.37,71.44,32899.0,62.6067,62.6242,62.4754,62.5367,32899.0
2019-11-25 12:10:00,71.45,71.5,71.4,71.42,42569.0,62.5454,62.5892,62.5016,62.5192,42569.0
2019-11-25 12:20:00,71.43,71.51,71.42,71.5,39586.0,62.5279,62.5979,62.5192,62.5892,39586.0
2019-11-25 12:30:00,71.49,71.54,71.47,71.51,28805.0,62.5804,62.6242,62.5629,62.5979,28805.0
2019-11-25 12:40:00,71.52,71.54,71.46,71.5,21409.0,62.6067,62.6242,62.5542,62.5892,21409.0
2019-11-25 12:50:00,71.5,71.56,71.49,71.53,20255.0,62.5892,62.6417,62.5804,62.6154,20255.0
2019-11-25 13:00:00,71.54,71.63,71.54,71.56,25374.0,62.6242,62.703,62.6242,62.6417,25374.0
2019-11-25 13:10:00,71.55,71.57,71.48,71.51,19151.0,62.633,62.6505,62.5717,62.5979,19151.0
2019-11-25 13:20:00,71.5,71.57,71.48,71.56,67917.0,62.5892,62.6505,62.5717,62.6417,67917.0
2019-11-25 13:30:00,71.56,71.56,71.5,71.52,25654.0,62.6417,62.6417,62.5892,62.6067,25654.0
2019-11-25 13:40:00,71.53,71.56,71.49,71.55,24209.0,62.6154,62.6417,62.5804,62.633,24209.0
2019-11-25 13:50:00,71.54,71.56,71.5,71.51,34060.0,62.6242,62.6417,62.5892,62.5979,34060.0
2019-11-25 14:00:00,71.51,71.55,71.48,71.53,30261.0,62.5979,62.633,62.5717,62.6154,30261.0
2019-11-25 14:10:00,71.53,71.54,71.48,71.5,20869.0,62.6154,62.6242,62.5717,62.5892,20869.0
2019-11-25 14:20:00,71.49,71.5,71.45,71.47,27395.0,62.5804,62.5892,62.5454,62.5629,27395.0
2019-11-25 14:30:00,71.47,71.56,71.46,71.5,45136.0,62.5629,62.6417,62.5542,62.5892,45136.0
2019-11-25 14:40:00,71.5,71.52,71.47,71.5,27446.0,62.5892,62.6067,62.5629,62.5892,27446.0
2019-11-25 14:50:00,71.51,71.53,71.48,71.5,33925.0,62.5979,62.6154,62.5717,62.5892,33925.0
2019-11-25 15:00:00,71.5,71.54,71.47,71.53,46906.0,62.5892,62.6242,62.5629,62.6154,46906.0
2019-11-25 15:10:00,71.53,71.55,71.48,71.51,42877.0,62.6154,62.633,62.5717,62.5979,42877.0
2019-11-25 15:20:00,71.51,71.6,71.5,71.56,41731.0,62.5979,62.6767,62.5892,62.6417,41731.0
2019-11-25 15:30:00,71.57,71.58,71.45,71.48,49370.0,62.6505,62.6592,62.5454,62.5717,49370.0
2019-11-25 15:40:00,71.48,71.57,71.46,71.5,74323.0,62.5717,62.6505,62.5542,62.5892,74323.0
2019-11-25 15:50:00,71.5,71.59,71.48,71.52,206533.0,62.5892,62.668,62.5717,62.6067,206533.0
2019-11-26 09:30:00,71.4,71.69,71.18,71.66,67215.0,62.5016,62.7555,62.3091,62.7292,67215.0
2019-11-26 09:40:00,71.68,71.86,71.64,71.78,23732.0,62.7468,62.9043,62.7117,62.8343,23732.0
2019-11-26 09:50:00,71.78,72.05,71.74,71.92,32314.0,62.8343,63.0706,62.7993,62.9568,32314.0
2019-11-26 10:00:00,71.93,71.95,71.83,71.92,30832.0,62.9656,62.9831,62.8781,62.9568,30832.0
2019-11-26 10:10:00,71.9,71.97,71.85,71.92,26724.0,62.9393,63.0006,62.8956,62.9568,26724.0
2019-11-26 10:20:00,71.92,71.96,71.86,71.92,49453.0,62.9568,62.9919,62.9043,62.9568,49453.0
2019-11-26 10:30:00,71.91,72.08,71.85,72.07,38974.0,62.9481,63.0969,62.8956,63.0881,38974.0
2019-11-26 10:40:00,72.06,72.14,72.01,72.05,19976.0,63.0794,63.1494,63.0356,63.0706,19976.0
2019-11-26 10:50:00,72.05,72.06,72.0,72.03,22784.0,63.0706,63.0794,63.0269,63.0531,22784.0
2019-11-26 11:00:00,72.04,72.04,71.98,72.02,20405.0,63.0619,63.0619,63.0094,63.0444,20405.0
2019-11-26 11:10:00,72.02,72.06,71.99,72.01,27964.0,63.0444,63.0794,63.0181,63.0356,27964.0
2019-11-26 11:20:00,72.01,72.1,71.96,72.09,49927.0,63.0356,63.1144,62.9919,63.1057,49927.0
2019-11-26 11:30:00,72.08,72.08,71.97,72.05,40497.0,63.0969,63.0969,63.0006,63.0706,40497.0
2019-11-26 11:40:00,72.05,72.06,72.0,72.03,19232.0,63.0706,63.0794,63.0269,63.0531,19232.0
2019-11-26 11:50:00,72.03,72.29,72.01,72.23,85283.0,63.0531,63.2807,63.0356,63.2282,85283.0
2019-11-26 12:00:00,72.22,72.4,72.15,72.36,49314.0,63.2195,63.377,63.1582,63.342,49314.0
2019-11-26 12:10:00,72.36,72.52,72.32,72.5,38654.0,63.342,63.4821,63.307,63.4646,38654.0
2019-11-26 12:20:00,72.5,72.61,72.38,72.57,40029.0,63.4646,63.5608,63.3595,63.5258,40029.0
2019-11-26 12:30:00,72.57,72.65,72.45,72.64,23670.0,63.5258,63.5959,63.4208,63.5871,23670.0
2019-11-26 12:40:00,72.63,72.72,72.57,72.68,34013.0,63.5784,63.6571,63.5258,63.6221,34013.0
2019-11-26 12:50:00,72.68,72.86,72.68,72.81,43406.0,63.6221,63.7797,63.6221,63.7359,43406.0
2019-11-26 13:00:00,72.82,72.91,72.79,72.87,31088.0,63.7447,63.8235,63.7184,63.7884,31088.0
2019-11-26 13:10:00,72.87,72.97,72.83,72.9,36628.0,63.7884,63.876,63.7534,63.8147,36628.0
2019-11-26 13:20:00,72.89,72.89,72.73,72.75,19633.0,63.806,63.806,63.6659,63.6834,19633.0
2019-11-26 13:30:00,72.75,72.84,72.74,72.84,39468.0,63.6834,63.7622,63.6746,63.7622,39468.0
2019-11-26 13:40:00,72.83,72.89,72.76,72.88,33008.0,63.7534,63.806,63.6922,63.7972,33008.0
2019-11-26 13:50:00,72.87,72.98,72.85,72.97,77897.0,63.7884,63.8847,63.7709,63.876,77897.0
2019-11-26 14:00:00,72.98,72.99,72.82,72.85,55582.0,63.8847,63.8935,63.7447,63.7709,55582.0
2019-11-26 14:10:00,72.85,72.91,72.79,72.83,84688.0,63.7709,63.8235,63.7184,63.7534,84688.0
2019-11-26 14:20:00,72.82,72.98,72.81,72.96,68735.0,63.7447,63.8847,63.7359,63.8672,68735.0
2019-11-26 14:30:00,72.95,73.0,72.93,73.0,42893.0,63.8585,63.9022,63.841,63.9022,42893.0
2019-11-26 14:40:00,73.0,73.02,72.84,72.9,92506.0,63.9022,63.9198,63.7622,63.8147,92506.0
2019-11-26 14:50:00,72.91,72.93,72.89,72.91,37931.0,63.8235,63.841,63.806,63.8235,37931.0
2019-11-26 15:00:00,72.91,72.91,72.81,72.83,43858.0,63.8235,63.8235,63.7359,63.7534,43858.0
2019-11-26 15:10:00,72.83,72.84,72.74,72.76,55115.0,63.7534,63.7622,63.6746,63.6922,55115.0
2019-11-26 15:20:00,72.77,72.85,72.7,72.85,81660.0,63.7009,63.7709,63.6396,63.7709,81660.0
2019-11-26 15:30:00,72.85,72.92,72.79,72.91,73796.0,63.7709,63.8322,63.7184,63.8235,73796.0
2019-11-26 15:40:00,72.91,73.06,72.89,72.98,122955.0,63.8235,63.9548,63.806,63.8847,122955.0
2019-11-26 15:50:00,72.98,72.99,72.84,72.93,319973.0,63.8847,63.8935,63.7622,63.841,319973.0
2019-11-27 09:30:00,73.17,73.36,72.94,73.05,51154.0,64.0511,64.2174,63.8497,63.946,51154.0
2019-11-27 09:40:00,73.03,73.09,72.91,72.95,41607.0,63.9285,63.981,63.8235,63.8585,41607.0
2019-11-27 09:50:00,72.92,73.19,72.9,73.19,27539.0,63.8322,64.0686,63.8147,64.0686,27539.0
2019-11-27 10:00:00,73.14,73.16,72.99,73.09,37396.0,64.0248,64.0423,63.8935,63.981,37396.0
2019-11-27 10:10:00,73.09,73.1,72.93,73.07,21485.0,63.981,63.9898,63.841,63.9635,21485.0
2019-11-27 10:20:00,73.05,73.12,73.0,73.03,27008.0,63.946,64.0073,63.9022,63.9285,27008.0
2019-11-27 10:30:00,73.03,73.08,72.97,72.98,22157.0,63.9285,63.9723,63.876,63.8847,22157.0
2019-11-27 10:40:00,72.99,73.25,72.97,73.18,20825.0,63.8935,64.1211,63.876,64.0598,20825.0
2019-11-27 10:50:00,73.17,73.24,73.1,73.21,34962.0,64.0511,64.1123,63.9898,64.0861,34962.0
2019-11-27 11:00:00,73.21,73.39,73.19,73.28,22826.0,64.0861,64.2436,64.0686,64.1473,22826.0
2019-11-27 11:10:00,73.29,73.31,73.19,73.25,31483.0,64.1561,64.1736,64.0686,64.1211,31483.0
2019-11-27 11:20:00,73.25,73.26,73.15,73.24,19407.0,64.1211,64.1298,64.0335,64.1123,19407.0
2019-11-27 11:30:00,73.22,73.29,73.21,73.27,15446.0,64.0948,64.1561,64.0861,64.1386,15446.0
2019-11-27 11:40:00,73.26,73.37,73.23,73.34,18098.0,64.1298,64.2261,64.1036,64.1999,18098.0
2019-11-27 11:50:00,73.33,73.47,73.33,73.41,14307.0,64.1911,64.3137,64.1911,64.2611,14307.0
2019-11-27 12:00:00,73.4,73.46,73.37,73.43,16394.0,64.2524,64.3049,64.2261,64.2787,16394.0
2019-11-27 12:10:00,73.44,73.44,73.33,73.34,12216.0,64.2874,64.2874,64.1911,64.1999,12216.0
2019-11-27 12:20:00,73.33,73.4,73.31,73.39,16871.0,64.1911,64.2524,64.1736,64.2436,16871.0
2019-11-27 12:30:00,73.4,73.4,73.33,73.35,15379.0,64.2524,64.2524,64.1911,64.2086,15379.0
2019-11-27 12:40:00,73.34,73.35,73.29,73.32,10932.0,64.1999,64.2086,64.1561,64.1824,10932.0
2019-11-27 12:50:00,73.33,73.4,73.31,73.37,9975.0,64.1911,64.2524,64.1736,64.2261,9975.0
2019-11-27 13:00:00,73.37,73.4,73.32,73.39,13665.0,64.2261,64.2524,64.1824,64.2436,13665.0
2019-11-27 13:10:00,73.38,73.53,73.37,73.51,13707.0,64.2349,64.3662,64.2261,64.3487,13707.0
2019-11-27 13:20:00,73.51,73.57,73.46,73.5,25024.0,64.3487,64.4012,64.3049,64.3399,25024.0
2019-11-27 13:30:00,73.5,73.5,73.42,73.46,19100.0,64.3399,64.3399,64.2699,64.3049,19100.0
2019-11-27 13:40:00,73.46,73.49,73.4,73.41,33261.0,64.3049,64.3312,64.2524,64.2611,33261.0
2019-11-27 13:50:00,73.42,73.44,73.3,73.34,24172.0,64.2699,64.2874,64.1649,64.1999,24172.0
2019-11-27 14:00:00,73.31,73.38,73.31,73.36,17744.0,64.1736,64.2349,64.1736,64.2174,17744.0
2019-11-27 14:10:00,73.37,73.4,73.37,73.39,16035.0,64.2261,64.2524,64.2261,64.2436,16035.0
2019-11-27 14:20:00,73.4,73.47,73.39,73.46,17128.0,64.2524,64.3137,64.2436,64.3049,17128.0
2019-11-27 14:30:00,73.46,73.47,73.36,73.36,17668.0,64.3049,64.3137,64.2174,64.2174,17668.0
2019-11-27 14:40:00,73.35,73.37,73.32,73.36,22970.0,64.2086,64.2261,64.1824,64.2174,22970.0
2019-11-27 14:50:00,73.35,73.35,73.25,73.28,26220.0,64.2086,64.2086,64.1211,64.1473,26220.0
2019-11-27 15:00:00,73.28,73.35,73.23,73.26,28044.0,64.1473,64.2086,64.1036,64.1298,28044.0
2019-11-27 15:10:00,73.26,73.35,73.25,73.31,33055.0,64.1298,64.2086,64.1211,64.1736,33055.0
2019-11-27 15:20:00,73.31,73.31,73.25,73.28,43598.0,64.1736,64.1736,64.1211,64.1473,43598.0
2019-11-27 15:30:00,73.28,73.28,73.1,73.11,33286.0,64.1473,64.1473,63.9898,63.9985,33286.0
2019-11-27 15:40:00,73.1,73.18,73.09,73.17,56571.0,63.9898,64.0598,63.981,64.0511,56571.0
2019-11-27 15:50:00,73.16,73.26,73.1,73.15,301170.0,64.0423,64.1298,63.9898,64.0335,301170.0
2019-11-29 09:30:00,73.12,73.38,72.75,73.35,41758.0,64.0073,64.2349,63.6834,64.2086,41758.0
2019-11-29 09:40:00,73.34,73.4,73.11,73.26,34766.0,64.1999,64.2524,63.9985,64.1298,34766.0
2019-11-29 09:50:00,73.23,73.23,73.07,73.15,13103.0,64.1036,64.1036,63.9635,64.0335,13103.0
2019-11-29 10:00:00,73.15,73.37,73.14,73.32,16488.0,64.0335,64.2261,64.0248,64.1824,16488.0
2019-11-29 10:10:00,73.31,73.35,73.23,73.3,14049.0,64.1736,64.2086,64.1036,64.1649,14049.0
2019-11-29 10:20:00,73.29,73.33,73.15,73.23,9722.0,64.1561,64.1911,64.0335,64.1036,9722.0
2019-11-29 10:30:00,73.23,73.23,73.03,73.09,12071.0,64.1036,64.1036,63.9285,63.981,12071.0
2019-11-29 10:40:00,73.09,73.1,72.99,73.08,13627.0,63.981,63.9898,63.8935,63.9723,13627.0
2019-11-29 10:50:00,73.08,73.14,73.04,73.04,24032.0,63.9723,64.0248,63.9373,63.9373,24032.0
2019-11-29 11:00:00,73.05,73.1,73.04,73.09,13277.0,63.946,63.9898,63.9373,63.981,13277.0
2019-11-29 11:10:00,73.09,73.17,73.08,73.15,12482.0,63.981,64.0511,63.9723,64.0335,12482.0
2019-11-29 11:20:00,73.15,73.17,73.09,73.12,12497.0,64.0335,64.0511,63.981,64.0073,12497.0
2019-11-29 11:30:00,73.1,73.17,73.09,73.14,15007.0,63.9898,64.0511,63.981,64.0248,15007.0
2019-11-29 11:40:00,73.16,73.18,73.04,73.05,10078.0,64.0423,64.0598,63.9373,63.946,10078.0
2019-11-29 11:50:00,73.05,73.1,73.0,73.06,33327.0,63.946,63.9898,63.9022,63.9548,33327.0
2019-11-29 12:00:00,73.06,73.15,73.01,73.15,20818.0,63.9548,64.0335,63.911,64.0335,20818.0
2019-11-29 12:10:00,73.17,73.18,73.08,73.08,19252.0,64.0511,64.0598,63.9723,63.9723,19252.0
2019-11-29 12:20:00,73.08,73.24,73.07,73.15,20270.0,63.9723,64.1123,63.9635,64.0335,20270.0
2019-11-29 12:30:00,73.14,73.2,73.09,73.09,31219.0,64.0248,64.0773,63.981,63.981,31219.0
2019-11-29 12:40:00,73.09,73.2,73.05,73.17,24794.0,63.981,64.0773,63.946,64.0511,24794.0
2019-11-29 12:50:00,73.17,73.19,72.98,73.07,144335.0,64.0511,64.0686,63.8847,63.9635,144335.0
2019-12-02 09:30:00,73.21,73.21,72.38,72.62,46222.0,64.0861,64.0861,63.3595,63.5696,46222.0
2019-12-02 09:40:00,72.59,72.84,72.51,72.78,20789.0,63.5433,63.7622,63.4733,63.7097,20789.0
2019-12-02 09:50:00,72.77,72.77,72.57,72.66,22340.0,63.7009,63.7009,63.5258,63.6046,22340.0
2019-12-02 10:00:00,72.62,72.63,72.46,72.57,28596.0,63.5696,63.5784,63.4295,63.5258,28596.0
2019-12-02 10:10:00,72.59,72.72,72.54,72.54,17870.0,63.5433,63.6571,63.4996,63.4996,17870.0
2019-12-02 10:20:00,72.53,72.61,72.46,72.56,75482.0,63.4908,63.5608,63.4295,63.5171,75482.0
2019-12-02 10:30:00,72.53,72.53,72.26,72.5,20505.0,63.4908,63.4908,63.2545,63.4646,20505.0
2019-12-02 10:40:00,72.45,72.5,72.28,72.29,13789.0,63.4208,63.4646,63.272,63.2807,13789.0
2019-12-02 10:50:00,72.3,72.37,72.22,72.33,22030.0,63.2895,63.3508,63.2195,63.3157,22030.0
2019-12-02 11:00:00,72.3,72.43,72.29,72.41,11521.0,63.2895,63.4033,63.2807,63.3858,11521.0
2019-12-02 11:10:00,72.44,72.45,72.34,72.39,14737.0,63.412,63.4208,63.3245,63.3683,14737.0
2019-12-02 11:20:00,72.4,72.48,72.38,72.45,50535.0,63.377,63.447,63.3595,63.4208,50535.0
2019-12-02 11:30:00,72.44,72.47,72.34,72.44,35548.0,63.412,63.4383,63.3245,63.412,35548.0
2019-12-02 11:40:00,72.47,72.48,72.35,72.44,22511.0,63.4383,63.447,63.3333,63.412,22511.0
2019-12-02 11:50:00,72.45,72.47,72.39,72.45,46986.0,63.4208,63.4383,63.3683,63.4208,46986.0
2019-12-02 12:00:00,72.46,72.55,72.44,72.5,19241.0,63.4295,63.5083,63.412,63.4646,19241.0
2019-12-02 12:10:00,72.51,72.51,72.4,72.44,19245.0,63.4733,63.4733,63.377,63.412,19245.0
2019-12-02 12:20:00,72.43,72.45,72.24,72.31,24490.0,63.4033,63.4208,63.237,63.2982,24490.0
2019-12-02 12:30:00,72.31,72.32,72.22,72.24,24361.0,63.2982,63.307,63.2195,63.237,24361.0
2019-12-02 12:40:00,72.25,72.27,72.16,72.17,19636.0,63.2457,63.2632,63.1669,63.1757,19636.0
2019-12-02 12:50:00,72.17,72.28,72.17,72.22,16947.0,63.1757,63.272,63.1757,63.2195,16947.0
2019-12-02 13:00:00,72.22,72.35,72.21,72.34,11190.0,63.2195,63.3333,63.2107,63.3245,11190.0
2019-12-02 13:10:00,72.34,72.35,72.24,72.24,17296.0,63.3245,63.3333,63.237,63.237,17296.0
2019-12-02 13:20:00,72.24,72.35,72.24,72.32,27023.0,63.237,63.3333,63.237,63.307,27023.0
2019-12-02 13:30:00,72.31,72.31,72.14,72.19,29634.0,63.2982,63.2982,63.1494,63.1932,29634.0
2019-12-02 13:40:00,72.18,72.27,72.15,72.25,18108.0,63.1844,63.2632,63.1582,63.2457,18108.0
2019-12-02 13:50:00,72.25,72.27,72.21,72.23,11596.0,63.2457,63.2632,63.2107,63.2282,11596.0
2019-12-02 14:00:00,72.24,72.24,72.19,72.23,19936.0,63.237,63.237,63.1932,63.2282,19936.0
2019-12-02 14:10:00,72.24,72.3,72.23,72.23,48198.0,63.237,63.2895,63.2282,63.2282,48198.0
2019-12-02 14:20:00,72.24,72.31,72.21,72.24,38620.0,63.237,63.2982,63.2107,63.237,38620.0
2019-12-02 14:30:00,72.23,72.33,72.22,72.26,29530.0,63.2282,63.3157,63.2195,63.2545,29530.0
2019-12-02 14:40:00,72.26,72.33,72.24,72.3,24089.0,63.2545,63.3157,63.237,63.2895,24089.0
2019-12-02 14:50:00,72.31,72.34,72.27,72.28,30144.0,63.2982,63.3245,63.2632,63.272,30144.0
2019-12-02 15:00:00,72.28,72.28,72.11,72.13,41543.0,63.272,63.272,63.1232,63.1407,41543.0
2019-12-02 15:10:00,72.13,72.13,72.05,72.09,55458.0,63.1407,63.1407,63.0706,63.1057,55458.0
2019-12-02 15:20:00,72.09,72.1,71.76,71.82,85845.0,63.1057,63.1144,62.8168,62.8693,85845.0
2019-12-02 15:30:00,71.81,71.95,71.77,71.89,65158.0,62.8605,62.9831,62.8255,62.9306,65158.0
2019-12-02 15:40:00,71.89,71.95,71.84,71.86,96817.0,62.9306,62.9831,62.8868,62.9043,96817.0
2019-12-02 15:50:00,71.86,71.86,71.64,71.66,295012.0,62.9043,62.9043,62.7117,62.7292,295012.0
2019-12-03 09:30:00,71.09,71.36,70.91,71.1,55137.0,62.2303,62.4666,62.0727,62.239,55137.0
2019-12-03 09:40:00,71.12,71.2,70.53,70.53,31281.0,62.2565,62.3266,61.7401,61.7401,31281.0
2019-12-03 09:50:00,70.56,70.96,70.44,70.89,53464.0,61.7663,62.1165,61.6613,62.0552,53464.0
2019-12-03 10:00:00,70.87,71.04,70.68,70.74,128509.0,62.0377,62.1865,61.8714,61.9239,128509.0
2019-12-03 10:10:00,70.73,71.07,70.69,71.05,47377.0,61.9151,62.2128,61.8801,62.1953,47377.0
2019-12-03 10:20:00,71.04,71.04,70.85,70.95,22707.0,62.1865,62.1865,62.0202,62.1077,22707.0
2019-12-03 10:30:00,70.94,71.06,70.9,71.03,20937.0,62.099,62.204,62.064,62.1778,20937.0
2019-12-03 10:40:00,71.02,71.05,70.91,70.92,21117.0,62.169,62.1953,62.0727,62.0815,21117.0
2019-12-03 10:50:00,70.9,71.03,70.84,70.99,31673.0,62.064,62.1778,62.0114,62.1427,31673.0
2019-12-03 11:00:00,71.0,71.03,70.84,71.01,38229.0,62.1515,62.1778,62.0114,62.1603,38229.0
2019-12-03 11:10:00,71.01,71.17,71.0,71.02,46163.0,62.1603,62.3003,62.1515,62.169,46163.0
2019-12-03 11:20:00,71.02,71.05,70.86,70.88,24667.0,62.169,62.1953,62.0289,62.0465,24667.0
2019-12-03 11:30:00,70.88,70.9,70.68,70.87,55051.0,62.0465,62.064,61.8714,62.0377,55051.0
2019-12-03 11:40:00,70.89,70.95,70.83,70.86,46816.0,62.0552,62.1077,62.0027,62.0289,46816.0
2019-12-03 11:50:00,70.87,70.88,70.73,70.78,29083.0,62.0377,62.0465,61.9151,61.9589,29083.0
2019-12-03 12:00:00,70.78,70.78,70.65,70.68,17653.0,61.9589,61.9589,61.8451,61.8714,17653.0
2019-12-03 12:10:00,70.67,70.72,70.55,70.6,13002.0,61.8626,61.9064,61.7576,61.8013,13002.0
2019-12-03 12:20:00,70.59,70.71,70.59,70.68,26835.0,61.7926,61.8976,61.7926,61.8714,26835.0
2019-12-03 12:30:00,70.68,70.69,70.57,70.57,38822.0,61.8714,61.8801,61.7751,61.7751,38822.0
2019-12-03 12:40:00,70.58,70.59,70.47,70.56,21532.0,61.7838,61.7926,61.6875,61.7663,21532.0
2019-12-03 12:50:00,70.56,70.62,70.53,70.6,19433.0,61.7663,61.8189,61.7401,61.8013,19433.0
2019-12-03 13:00:00,70.59,70.67,70.56,70.61,42042.0,61.7926,61.8626,61.7663,61.8101,42042.0
2019-12-03 13:10:00,70.61,70.67,70.57,70.62,24070.0,61.8101,61.8626,61.7751,61.8189,24070.0
2019-12-03 13:20:00,70.6,70.68,70.59,70.67,31140.0,61.8013,61.8714,61.7926,61.8626,31140.0
2019-12-03 13:30:00,70.67,70.81,70.65,70.8,44661.0,61.8626,61.9852,61.8451,61.9764,44661.0
2019-12-03 13:40:00,70.8,70.8,70.67,70.73,24526.0,61.9764,61.9764,61.8626,61.9151,24526.0
2019-12-03 13:50:00,70.72,70.72,70.63,70.66,22471.0,61.9064,61.9064,61.8276,61.8539,22471.0
2019-12-03 14:00:00,70.66,70.67,70.62,70.65,24003.0,61.8539,61.8626,61.8189,61.8451,24003.0
2019-12-03 14:10:00,70.66,70.66,70.54,70.56,34258.0,61.8539,61.8539,61.7488,61.7663,34258.0
2019-12-03 14:20:00,70.56,70.56,70.49,70.55,22054.0,61.7663,61.7663,61.7051,61.7576,22054.0
2019-12-03 14:30:00,70.54,70.57,70.48,70.55,23005.0,61.7488,61.7751,61.6963,61.7576,23005.0
2019-12-03 14:40:00,70.55,70.6,70.54,70.58,28281.0,61.7576,61.8013,61.7488,61.7838,28281.0
2019-12-03 14:50:00,70.58,70.6,70.54,70.56,61044.0,61.7838,61.8013,61.7488,61.7663,61044.0
2019-12-03 15:00:00,70.56,70.63,70.54,70.57,33764.0,61.7663,61.8276,61.7488,61.7751,33764.0
2019-12-03 15:10:00,70.56,70.64,70.55,70.61,49961.0,61.7663,61.8364,61.7576,61.8101,49961.0
2019-12-03 15:20:00,70.6,70.81,70.59,70.8,43194.0,61.8013,61.9852,61.7926,61.9764,43194.0
2019-12-03 15:30:00,70.81,70.82,70.68,70.73,62522.0,61.9852,61.9939,61.8714,61.9151,62522.0
2019-12-03 15:40:00,70.74,70.75,70.68,70.73,77503.0,61.9239,61.9327,61.8714,61.9151,77503.0
2019-12-03 15:50:00,70.73,70.78,70.64,70.65,271501.0,61.9151,61.9589,61.8364,61.8451,271501.0
2019-12-04 09:30:00,70.56,71.14,70.36,71.14,79240.0,61.7663,62.274,61.5913,62.274,79240.0
2019-12-04 09:40:00,71.12,71.15,71.02,71.09,47775.0,62.2565,62.2828,62.169,62.2303,47775.0
2019-12-04 09:50:00,71.09,71.46,71.06,71.35,62094.0,62.2303,62.5542,62.204,62.4579,62094.0
2019-12-04 10:00:00,71.41,71.63,71.38,71.42,41798.0,62.5104,62.703,62.4841,62.5192,41798.0
2019-12-04 10:10:00,71.43,71.45,71.2,71.27,30942.0,62.5279,62.5454,62.3266,62.3878,30942.0
2019-12-04 10:20:00,71.28,71.29,71.14,71.18,20047.0,62.3966,62.4054,62.274,62.3091,20047.0
2019-12-04 10:30:00,71.18,71.3,71.11,71.29,32107.0,62.3091,62.4141,62.2478,62.4054,32107.0
2019-12-04 10:40:00,71.29,71.38,71.21,71.38,40156.0,62.4054,62.4841,62.3353,62.4841,40156.0
2019-12-04 10:50:00,71.39,71.43,71.32,71.39,78393.0,62.4929,62.5279,62.4316,62.4929,78393.0
2019-12-04 11:00:00,71.39,71.46,71.33,71.35,32552.0,62.4929,62.5542,62.4404,62.4579,32552.0
2019-12-04 11:10:00,71.35,71.43,71.32,71.37,51714.0,62.4579,62.5279,62.4316,62.4754,51714.0
2019-12-04 11:20:00,71.37,71.43,71.33,71.41,112141.0,62.4754,62.5279,62.4404,62.5104,112141.0
2019-12-04 11:30:00,71.41,71.49,71.39,71.43,54033.0,62.5104,62.5804,62.4929,62.5279,54033.0
2019-12-04 11:40:00,71.42,71.5,71.42,71.46,20171.0,62.5192,62.5892,62.5192,62.5542,20171.0
2019-12-04 11:50:00,71.44,71.5,71.42,71.45,29526.0,62.5367,62.5892,62.5192,62.5454,29526.0
2019-12-04 12:00:00,71.44,71.5,71.39,71.4,97365.0,62.5367,62.5892,62.4929,62.5016,97365.0
2019-12-04 12:10:00,71.4,71.42,71.32,71.35,29787.0,62.5016,62.5192,62.4316,62.4579,29787.0
2019-12-04 12:20:00,71.35,71.41,71.32,71.36,41655.0,62.4579,62.5104,62.4316,62.4666,41655.0
2019-12-04 12:30:00,71.39,71.45,71.39,71.44,114734.0,62.4929,62.5454,62.4929,62.5367,114734.0
2019-12-04 12:40:00,71.44,71.55,71.41,71.55,36350.0,62.5367,62.633,62.5104,62.633,36350.0
2019-12-04 12:50:00,71.55,71.59,71.51,71.58,15645.0,62.633,62.668,62.5979,62.6592,15645.0
2019-12-04 13:00:00,71.57,71.58,71.52,71.55,14614.0,62.6505,62.6592,62.6067,62.633,14614.0
2019-12-04 13:10:00,71.55,71.56,71.43,71.49,27570.0,62.633,62.6417,62.5279,62.5804,27570.0
2019-12-04 13:20:00,71.49,71.57,71.46,71.56,78032.0,62.5804,62.6505,62.5542,62.6417,78032.0
2019-12-04 13:30:00,71.56,71.56,71.5,71.55,25348.0,62.6417,62.6417,62.5892,62.633,25348.0
2019-12-04 13:40:00,71.54,71.55,71.51,71.54,13588.0,62.6242,62.633,62.5979,62.6242,13588.0
2019-12-04 13:50:00,71.54,71.6,71.51,71.59,18952.0,62.6242,62.6767,62.5979,62.668,18952.0
2019-12-04 14:00:00,71.59,71.66,71.59,71.63,18058.0,62.668,62.7292,62.668,62.703,18058.0
2019-12-04 14:10:00,71.61,71.7,71.58,71.7,21134.0,62.6855,62.7643,62.6592,62.7643,21134.0
2019-12-04 14:20:00,71.68,71.69,71.63,71.68,35420.0,62.7468,62.7555,62.703,62.7468,35420.0
2019-12-04 14:30:00,71.69,71.74,71.66,71.73,17581.0,62.7555,62.7993,62.7292,62.7905,17581.0
2019-12-04 14:40:00,71.74,71.77,71.73,71.75,26487.0,62.7993,62.8255,62.7905,62.808,26487.0
2019-12-04 14:50:00,71.75,71.81,71.75,71.76,28381.0,62.808,62.8605,62.808,62.8168,28381.0
2019-12-04 15:00:00,71.77,71.78,71.73,71.78,71300.0,62.8255,62.8343,62.7905,62.8343,71300.0
2019-12-04 15:10:00,71.79,71.83,71.76,71.8,39596.0,62.843,62.8781,62.8168,62.8518,39596.0
2019-12-04 15:20:00,71.79,71.79,71.75,71.77,31341.0,62.843,62.843,62.808,62.8255,31341.0
2019-12-04 15:30:00,71.78,71.88,71.74,71.88,154090.0,62.8343,62.9218,62.7993,62.9218,154090.0
2019-12-04 15:40:00,71.88,71.97,71.86,71.97,65558.0,62.9218,63.0006,62.9043,63.0006,65558.0
2019-12-04 15:50:00,71.96,72.03,71.84,71.85,308661.0,62.9919,63.0531,62.8868,62.8956,308661.0
2019-12-05 09:30:00,72.03,72.03,71.74,71.95,33642.0,63.0531,63.0531,62.7993,62.9831,33642.0
2019-12-05 09:40:00,71.97,72.24,71.92,72.03,20374.0,63.0006,63.237,62.9568,63.0531,20374.0
2019-12-05 09:50:00,72.03,72.1,71.84,71.84,43703.0,63.0531,63.1144,62.8868,62.8868,43703.0
2019-12-05 10:00:00,71.87,72.01,71.76,71.89,25596.0,62.9131,63.0356,62.8168,62.9306,25596.0
2019-12-05 10:10:00,71.9,72.04,71.88,71.99,63813.0,62.9393,63.0619,62.9218,63.0181,63813.0
2019-12-05 10:20:00,72.01,72.1,71.97,72.07,30852.0,63.0356,63.1144,63.0006,63.0881,30852.0
2019-12-05 10:30:00,72.08,72.1,71.9,71.9,46144.0,63.0969,63.1144,62.9393,62.9393,46144.0
2019-12-05 10:40:00,71.92,72.2,71.89,72.2,87104.0,62.9568,63.2019,62.9306,63.2019,87104.0
2019-12-05 10:50:00,72.2,72.24,72.03,72.05,137490.0,63.2019,63.237,63.0531,63.0706,137490.0
2019-12-05 11:00:00,72.03,72.22,72.0,72.22,29459.0,63.0531,63.2195,63.0269,63.2195,29459.0
2019-12-05 11:10:00,72.24,72.32,72.13,72.16,63430.0,63.237,63.307,63.1407,63.1669,63430.0
2019-12-05 11:20:00,72.17,72.23,72.1,72.22,27188.0,63.1757,63.2282,63.1144,63.2195,27188.0
2019-12-05 11:30:00,72.18,72.2,72.1,72.16,44423.0,63.1844,63.2019,63.1144,63.1669,44423.0
2019-12-05 11:40:00,72.16,72.2,72.11,72.16,28717.0,63.1669,63.2019,63.1232,63.1669,28717.0
2019-12-05 11:50:00,72.15,72.19,72.06,72.13,51189.0,63.1582,63.1932,63.0794,63.1407,51189.0
2019-12-05 12:00:00,72.13,72.17,72.08,72.14,36564.0,63.1407,63.1757,63.0969,63.1494,36564.0
2019-12-05 12:10:00,72.14,72.22,72.11,72.18,36880.0,63.1494,63.2195,63.1232,63.1844,36880.0
2019-12-05 12:20:00,72.18,72.23,72.14,72.17,17528.0,63.1844,63.2282,63.1494,63.1757,17528.0
2019-12-05 12:30:00,72.17,72.17,72.12,72.14,25117.0,63.1757,63.1757,63.1319,63.1494,25117.0
2019-12-05 12:40:00,72.13,72.19,72.13,72.15,15648.0,63.1407,63.1932,63.1407,63.1582,15648.0
2019-12-05 12:50:00,72.16,72.26,72.15,72.25,15253.0,63.1669,63.2545,63.1582,63.2457,15253.0
2019-12-05 13:00:00,72.25,72.25,72.18,72.2,28081.0,63.2457,63.2457,63.1844,63.2019,28081.0
2019-12-05 13:10:00,72.21,72.23,72.17,72.19,22445.0,63.2107,63.2282,63.1757,63.1932,22445.0
2019-12-05 13:20:00,72.19,72.2,72.16,72.19,21342.0,63.1932,63.2019,63.1669,63.1932,21342.0
2019-12-05 13:30:00,72.18,72.21,72.15,72.17,21519.0,63.1844,63.2107,63.1582,63.1757,21519.0
2019-12-05 13:40:00,72.18,72.21,72.14,72.17,17555.0,63.1844,63.2107,63.1494,63.1757,17555.0
2019-12-05 13:50:00,72.16,72.24,72.15,72.19,28755.0,63.1669,63.237,63.1582,63.1932,28755.0
2019-12-05 14:00:00,72.19,72.22,72.14,72.2,23238.0,63.1932,63.2195,63.1494,63.2019,23238.0
2019-12-05 14:10:00,72.19,72.19,72.16,72.17,19269.0,63.1932,63.1932,63.1669,63.1757,19269.0
2019-12-05 14:20:00,72.17,72.17,72.1,72.1,27648.0,63.1757,63.1757,63.1144,63.1144,27648.0
2019-12-05 14:30:00,72.11,72.11,71.99,72.06,187865.0,63.1232,63.1232,63.0181,63.0794,187865.0
2019-12-05 14:40:00,72.07,72.15,72.07,72.1,18770.0,63.0881,63.1582,63.0881,63.1144,18770.0
2019-12-05 14:50:00,72.1,72.12,71.91,71.97,44871.0,63.1144,63.1319,62.9481,63.0006,44871.0
2019-12-05 15:00:00,71.98,72.08,71.9,72.05,28474.0,63.0094,63.0969,62.9393,63.0706,28474.0
2019-12-05 15:10:00,72.06,72.21,72.05,72.2,149063.0,63.0794,63.2107,63.0706,63.2019,149063.0
2019-12-05 15:20:00,72.2,72.36,72.19,72.36,64639.0,63.2019,63.342,63.1932,63.342,64639.0
2019-12-05 15:30:00,72.36,72.36,72.25,72.33,94930.0,63.342,63.342,63.2457,63.3157,94930.0
2019-12-05 15:40:00,72.33,72.4,72.24,72.4,101010.0,63.3157,63.377,63.237,63.377,101010.0
2019-12-05 15:50:00,72.4,72.52,72.37,72.48,540202.0,63.377,63.4821,63.3508,63.447,540202.0
2019-12-06 09:30:00,72.7,72.92,72.52,72.57,86380.0,63.6396,63.8322,63.4821,63.5258,86380.0
2019-12-06 09:40:00,72.58,72.88,72.5,72.63,52350.0,63.5346,63.7972,63.4646,63.5784,52350.0
2019-12-06 09:50:00,72.6,72.7,72.53,72.66,29491.0,63.5521,63.6396,63.4908,63.6046,29491.0
2019-12-06 10:00:00,72.66,72.78,72.63,72.7,29174.0,63.6046,63.7097,63.5784,63.6396,29174.0
2019-12-06 10:10:00,72.71,72.89,72.65,72.77,56497.0,63.6484,63.806,63.5959,63.7009,56497.0
2019-12-06 10:20:00,72.77,72.86,72.73,72.82,30719.0,63.7009,63.7797,63.6659,63.7447,30719.0
2019-12-06 10:30:00,72.82,72.9,72.74,72.81,47319.0,63.7447,63.8147,63.6746,63.7359,47319.0
2019-12-06 10:40:00,72.81,72.9,72.73,72.86,25507.0,63.7359,63.8147,63.6659,63.7797,25507.0
2019-12-06 10:50:00,72.85,72.89,72.83,72.86,15840.0,63.7709,63.806,63.7534,63.7797,15840.0
2019-12-06 11:00:00,72.87,72.98,72.87,72.96,25568.0,63.7884,63.8847,63.7884,63.8672,25568.0
2019-12-06 11:10:00,72.97,73.08,72.96,73.04,36619.0,63.876,63.9723,63.8672,63.9373,36619.0
2019-12-06 11:20:00,73.05,73.11,73.02,73.1,27824.0,63.946,63.9985,63.9198,63.9898,27824.0
2019-12-06 11:30:00,73.09,73.13,73.02,73.05,23078.0,63.981,64.016,63.9198,63.946,23078.0
2019-12-06 11:40:00,73.04,73.05,72.98,73.0,19954.0,63.9373,63.946,63.8847,63.9022,19954.0
2019-12-06 11:50:00,73.0,73.03,72.96,72.98,23476.0,63.9022,63.9285,63.8672,63.8847,23476.0
2019-12-06 12:00:00,72.98,73.0,72.96,72.96,20780.0,63.8847,63.9022,63.8672,63.8672,20780.0
2019-12-06 12:10:00,72.96,72.98,72.88,72.96,42571.0,63.8672,63.8847,63.7972,63.8672,42571.0
2019-12-06 12:20:00,72.97,73.08,72.97,73.0,48412.0,63.876,63.9723,63.876,63.9022,48412.0
2019-12-06 12:30:00,72.97,73.06,72.92,73.05,42343.0,63.876,63.9548,63.8322,63.946,42343.0
2019-12-06 12:40:00,73.05,73.06,72.98,73.0,18659.0,63.946,63.9548,63.8847,63.9022,18659.0
2019-12-06 12:50:00,73.01,73.04,73.0,73.03,18604.0,63.911,63.9373,63.9022,63.9285,18604.0
2019-12-06 13:00:00,73.03,73.06,73.0,73.06,29329.0,63.9285,63.9548,63.9022,63.9548,29329.0
2019-12-06 13:10:00,73.06,73.13,73.02,73.07,18996.0,63.9548,64.016,63.9198,63.9635,18996.0
2019-12-06 13:20:00,73.08,73.1,73.0,73.03,21828.0,63.9723,63.9898,63.9022,63.9285,21828.0
2019-12-06 13:30:00,73.03,73.08,73.02,73.05,19132.0,63.9285,63.9723,63.9198,63.946,19132.0
2019-12-06 13:40:00,73.04,73.07,73.01,73.04,22476.0,63.9373,63.9635,63.911,63.9373,22476.0
2019-12-06 13:50:00,73.04,73.07,72.96,72.99,25783.0,63.9373,63.9635,63.8672,63.8935,25783.0
2019-12-06 14:00:00,72.99,73.01,72.95,72.97,20635.0,63.8935,63.911,63.8585,63.876,20635.0
2019-12-06 14:10:00,72.98,73.0,72.95,72.97,23316.0,63.8847,63.9022,63.8585,63.876,23316.0
2019-12-06 14:20:00,72.97,73.04,72.96,73.0,25919.0,63.876,63.9373,63.8672,63.9022,25919.0
2019-12-06 14:30:00,73.01,73.04,72.97,73.02,25096.0,63.911,63.9373,63.876,63.9198,25096.0
2019-12-06 14:40:00,73.01,73.02,72.98,72.99,22244.0,63.911,63.9198,63.8847,63.8935,22244.0
2019-12-06 14:50:00,72.99,73.04,72.99,73.0,32292.0,63.8935,63.9373,63.8935,63.9022,32292.0
2019-12-06 15:00:00,73.0,73.03,72.95,72.98,56627.0,63.9022,63.9285,63.8585,63.8847,56627.0
2019-12-06 15:10:00,72.98,73.06,72.97,73.05,71740.0,63.8847,63.9548,63.876,63.946,71740.0
2019-12-06 15:20:00,73.05,73.08,73.01,73.08,34555.0,63.946,63.9723,63.911,63.9723,34555.0
2019-12-06 15:30:00,73.08,73.14,73.07,73.14,72909.0,63.9723,64.0248,63.9635,64.0248,72909.0
2019-12-06 15:40:00,73.13,73.15,73.05,73.05,70732.0,64.016,64.0335,63.946,63.946,70732.0
2019-12-06 15:50:00,73.06,73.07,72.95,72.98,396379.0,63.9548,63.9635,63.8585,63.8847,396379.0
2019-12-09 09:30:00,72.98,72.98,72.69,72.79,139156.0,63.8847,63.8847,63.6309,63.7184,139156.0
2019-12-09 09:40:00,72.76,72.97,72.7,72.92,20683.0,63.6922,63.876,63.6396,63.8322,20683.0
2019-12-09 09:50:00,72.93,73.14,72.93,73.13,45059.0,63.841,64.0248,63.841,64.016,45059.0
2019-12-09 10:00:00,73.13,73.13,72.99,73.08,29711.0,64.016,64.016,63.8935,63.9723,29711.0
2019-12-09 10:10:00,73.08,73.18,73.01,73.14,70767.0,63.9723,64.0598,63.911,64.0248,70767.0
2019-12-09 10:20:00,73.15,73.19,72.98,73.0,24613.0,64.0335,64.0686,63.8847,63.9022,24613.0
2019-12-09 10:30:00,73.0,73.03,72.97,73.02,32896.0,63.9022,63.9285,63.876,63.9198,32896.0
2019-12-09 10:40:00,72.99,73.08,72.89,73.07,177264.0,63.8935,63.9723,63.806,63.9635,177264.0
2019-12-09 10:50:00,73.07,73.11,72.94,73.11,57450.0,63.9635,63.9985,63.8497,63.9985,57450.0
2019-12-09 11:00:00,73.11,73.19,73.07,73.19,96045.0,63.9985,64.0686,63.9635,64.0686,96045.0
2019-12-09 11:10:00,73.19,73.27,73.16,73.2,121233.0,64.0686,64.1386,64.0423,64.0773,121233.0
2019-12-09 11:20:00,73.17,73.27,73.14,73.15,127453.0,64.0511,64.1386,64.0248,64.0335,127453.0
2019-12-09 11:30:00,73.17,73.17,73.07,73.15,57267.0,64.0511,64.0511,63.9635,64.0335,57267.0
2019-12-09 11:40:00,73.16,73.23,73.05,73.05,58904.0,64.0423,64.1036,63.946,63.946,58904.0
2019-12-09 11:50:00,73.06,73.11,73.05,73.06,28794.0,63.9548,63.9985,63.946,63.9548,28794.0
2019-12-09 12:00:00,73.06,73.14,73.05,73.13,50360.0,63.9548,64.0248,63.946,64.016,50360.0
2019-12-09 12:10:00,73.13,73.16,73.08,73.12,125592.0,64.016,64.0423,63.9723,64.0073,125592.0
2019-12-09 12:20:00,73.14,73.14,72.96,73.0,33810.0,64.0248,64.0248,63.8672,63.9022,33810.0
2019-12-09 12:30:00,73.0,73.11,73.0,73.07,41089.0,63.9022,63.9985,63.9022,63.9635,41089.0
2019-12-09 12:40:00,73.06,73.09,73.01,73.02,16756.0,63.9548,63.981,63.911,63.9198,16756.0
2019-12-09 12:50:00,73.01,73.05,72.99,73.03,16201.0,63.911,63.946,63.8935,63.9285,16201.0
2019-12-09 13:00:00,73.03,73.08,73.02,73.04,69826.0,63.9285,63.9723,63.9198,63.9373,69826.0
2019-12-09 13:10:00,73.03,73.08,73.01,73.02,35207.0,63.9285,63.9723,63.911,63.9198,35207.0
2019-12-09 13:20:00,73.02,73.02,72.91,72.94,24483.0,63.9198,63.9198,63.8235,63.8497,24483.0
2019-12-09 13:30:00,72.94,73.06,72.93,73.06,71135.0,63.8497,63.9548,63.841,63.9548,71135.0
2019-12-09 13:40:00,73.06,73.11,72.98,73.02,47981.0,63.9548,63.9985,63.8847,63.9198,47981.0
2019-12-09 13:50:00,73.02,73.09,73.0,73.09,46575.0,63.9198,63.981,63.9022,63.981,46575.0
2019-12-09 14:00:00,73.09,73.11,73.03,73.08,42120.0,63.981,63.9985,63.9285,63.9723,42120.0
2019-12-09 14:10:00,73.08,73.13,73.06,73.13,25122.0,63.9723,64.016,63.9548,64.016,25122.0
2019-12-09 14:20:00,73.12,73.23,73.12,73.23,35812.0,64.0073,64.1036,64.0073,64.1036,35812.0
2019-12-09 14:30:00,73.23,73.39,73.21,73.39,56969.0,64.1036,64.2436,64.0861,64.2436,56969.0
2019-12-09 14:40:00,73.38,73.38,73.32,73.34,32370.0,64.2349,64.2349,64.1824,64.1999,32370.0
2019-12-09 14:50:00,73.31,73.46,73.29,73.41,60233.0,64.1736,64.3049,64.1561,64.2611,60233.0
2019-12-09 15:00:00,73.41,73.41,73.31,73.36,39305.0,64.2611,64.2611,64.1736,64.2174,39305.0
2019-12-09 15:10:00,73.36,73.46,73.34,73.42,54357.0,64.2174,64.3049,64.1999,64.2699,54357.0
2019-12-09 15:20:00,73.42,73.52,73.42,73.47,97265.0,64.2699,64.3574,64.2699,64.3137,97265.0
2019-12-09 15:30:00,73.46,73.47,73.33,73.36,81017.0,64.3049,64.3137,64.1911,64.2174,81017.0
2019-12-09 15:40:00,73.36,73.43,73.34,73.4,123668.0,64.2174,64.2787,64.1999,64.2524,123668.0
2019-12-09 15:50:00,73.39,73.47,73.32,73.34,261174.0,64.2436,64.3137,64.1824,64.1999,261174.0
2019-12-10 09:30:00,73.46,73.7,73.42,73.7,71266.0,64.3049,64.515,64.2699,64.515,71266.0
2019-12-10 09:40:00,73.72,73.77,73.33,73.42,108705.0,64.5325,64.5763,64.1911,64.2699,108705.0
2019-12-10 09:50:00,73.39,73.53,73.2,73.27,96171.0,64.2436,64.3662,64.0773,64.1386,96171.0
2019-12-10 10:00:00,73.27,73.29,73.08,73.13,102450.0,64.1386,64.1561,63.9723,64.016,102450.0
2019-12-10 10:10:00,73.11,73.19,73.04,73.11,62763.0,63.9985,64.0686,63.9373,63.9985,62763.0
2019-12-10 10:20:00,73.11,73.14,72.92,73.04,48380.0,63.9985,64.0248,63.8322,63.9373,48380.0
2019-12-10 10:30:00,73.03,73.17,72.95,73.17,44039.0,63.9285,64.0511,63.8585,64.0511,44039.0
2019-12-10 10:40:00,73.18,73.23,73.16,73.17,34485.0,64.0598,64.1036,64.0423,64.0511,34485.0
2019-12-10 10:50:00,73.17,73.19,73.07,73.16,24606.0,64.0511,64.0686,63.9635,64.0423,24606.0
2019-12-10 11:00:00,73.16,73.23,73.02,73.13,15265.0,64.0423,64.1036,63.9198,64.016,15265.0
2019-12-10 11:10:00,73.13,73.14,73.04,73.07,37746.0,64.016,64.0248,63.9373,63.9635,37746.0
2019-12-10 11:20:00,73.06,73.1,73.03,73.1,18218.0,63.9548,63.9898,63.9285,63.9898,18218.0
2019-12-10 11:30:00,73.09,73.12,73.05,73.12,22956.0,63.981,64.0073,63.946,64.0073,22956.0
2019-12-10 11:40:00,73.13,73.2,73.12,73.18,18457.0,64.016,64.0773,64.0073,64.0598,18457.0
2019-12-10 11:50:00,73.18,73.3,73.16,73.28,27702.0,64.0598,64.1649,64.0423,64.1473,27702.0
2019-12-10 12:00:00,73.28,73.29,73.23,73.26,18740.0,64.1473,64.1561,64.1036,64.1298,18740.0
2019-12-10 12:10:00,73.26,73.33,73.17,73.28,40867.0,64.1298,64.1911,64.0511,64.1473,40867.0
2019-12-10 12:20:00,73.27,73.28,73.13,73.15,12910.0,64.1386,64.1473,64.016,64.0335,12910.0
2019-12-10 12:30:00,73.12,73.13,73.06,73.11,19133.0,64.0073,64.016,63.9548,63.9985,19133.0
2019-12-10 12:40:00,73.08,73.09,73.01,73.02,17389.0,63.9723,63.981,63.911,63.9198,17389.0
2019-12-10 12:50:00,73.05,73.18,72.99,73.18,18098.0,63.946,64.0598,63.8935,64.0598,18098.0
2019-12-10 13:00:00,73.15,73.19,73.12,73.13,15777.0,64.0335,64.0686,64.0073,64.016,15777.0
2019-12-10 13:10:00,73.13,73.2,73.13,73.15,16569.0,64.016,64.0773,64.016,64.0335,16569.0
2019-12-10 13:20:00,73.15,73.19,73.13,73.15,12033.0,64.0335,64.0686,64.016,64.0335,12033.0
2019-12-10 13:30:00,73.16,73.25,73.12,73.24,63850.0,64.0423,64.1211,64.0073,64.1123,63850.0
2019-12-10 13:40:00,73.25,73.25,73.19,73.21,29355.0,64.1211,64.1211,64.0686,64.0861,29355.0
2019-12-10 13:50:00,73.22,73.24,73.17,73.21,25267.0,64.0948,64.1123,64.0511,64.0861,25267.0
2019-12-10 14:00:00,73.2,73.22,73.07,73.11,45769.0,64.0773,64.0948,63.9635,63.9985,45769.0
2019-12-10 14:10:00,73.1,73.19,73.09,73.09,59475.0,63.9898,64.0686,63.981,63.981,59475.0
2019-12-10 14:20:00,73.1,73.18,73.09,73.13,30661.0,63.9898,64.0598,63.981,64.016,30661.0
2019-12-10 14:30:00,73.13,73.15,73.1,73.11,34285.0,64.016,64.0335,63.9898,63.9985,34285.0
2019-12-10 14:40:00,73.11,73.14,73.1,73.13,30188.0,63.9985,64.0248,63.9898,64.016,30188.0
2019-12-10 14:50:00,73.14,73.19,73.12,73.14,42027.0,64.0248,64.0686,64.0073,64.0248,42027.0
2019-12-10 15:00:00,73.14,73.15,72.97,73.02,115741.0,64.0248,64.0335,63.876,63.9198,115741.0
2019-12-10 15:10:00,73.02,73.04,72.74,72.83,115753.0,63.9198,63.9373,63.6746,63.7534,115753.0
2019-12-10 15:20:00,72.83,72.9,72.8,72.87,65065.0,63.7534,63.8147,63.7272,63.7884,65065.0
2019-12-10 15:30:00,72.86,72.9,72.77,72.86,147629.0,63.7797,63.8147,63.7009,63.7797,147629.0
2019-12-10 15:40:00,72.86,72.95,72.81,72.94,138534.0,63.7797,63.8585,63.7359,63.8497,138534.0
2019-12-10 15:50:00,72.93,72.94,72.83,72.86,302557.0,63.841,63.8497,63.7534,63.7797,302557.0
2019-12-11 09:30:00,69.2,70.34,69.03,70.12,385612.0,60.5758,61.5738,60.427,61.3812,385612.0
2019-12-11 09:40:00,70.1,70.79,70.04,70.34,265872.0,61.3637,61.9677,61.3111,61.5738,265872.0
2019-12-11 09:50:00,70.32,70.7,70.32,70.7,134571.0,61.5562,61.8889,61.5562,61.8889,134571.0
2019-12-11 10:00:00,70.72,70.84,70.57,70.66,202131.0,61.9064,62.0114,61.7751,61.8539,202131.0
2019-12-11 10:10:00,70.66,70.68,70.38,70.6,239255.0,61.8539,61.8714,61.6088,61.8013,239255.0
2019-12-11 10:20:00,70.6,70.87,70.45,70.82,503211.0,61.8013,62.0377,61.67,61.9939,503211.0
2019-12-11 10:30:00,70.82,70.94,70.54,70.62,162561.0,61.9939,62.099,61.7488,61.8189,162561.0
2019-12-11 10:40:00,70.62,70.89,70.61,70.82,174438.0,61.8189,62.0552,61.8101,61.9939,174438.0
2019-12-11 10:50:00,70.83,70.93,70.76,70.87,107428.0,62.0027,62.0902,61.9414,62.0377,107428.0
2019-12-11 11:00:00,70.89,71.04,70.79,71.03,166748.0,62.0552,62.1865,61.9677,62.1778,166748.0
2019-12-11 11:10:00,71.02,71.05,70.72,70.89,269243.0,62.169,62.1953,61.9064,62.0552,269243.0
2019-12-11 11:20:00,70.89,71.05,70.87,70.98,190811.0,62.0552,62.1953,62.0377,62.134,190811.0
2019-12-11 11:30:00,70.98,71.1,70.98,71.0,92406.0,62.134,62.239,62.134,62.1515,92406.0
2019-12-11 11:40:00,71.0,71.04,70.86,70.97,254434.0,62.1515,62.1865,62.0289,62.1252,254434.0
2019-12-11 11:50:00,70.97,71.05,70.88,70.94,205347.0,62.1252,62.1953,62.0465,62.099,205347.0
2019-12-11 12:00:00,70.92,71.11,70.66,70.69,279348.0,62.0815,62.2478,61.8539,61.8801,279348.0
2019-12-11 12:10:00,70.67,70.76,70.61,70.66,101137.0,61.8626,61.9414,61.8101,61.8539,101137.0
2019-12-11 12:20:00,70.66,70.74,70.51,70.53,149521.0,61.8539,61.9239,61.7226,61.7401,149521.0
2019-12-11 12:30:00,70.53,70.62,70.52,70.55,190577.0,61.7401,61.8189,61.7313,61.7576,190577.0
2019-12-11 12:40:00,70.56,70.56,70.46,70.53,113162.0,61.7663,61.7663,61.6788,61.7401,113162.0
2019-12-11 12:50:00,70.53,70.6,70.47,70.51,76676.0,61.7401,61.8013,61.6875,61.7226,76676.0
2019-12-11 13:00:00,70.51,70.63,70.49,70.53,43601.0,61.7226,61.8276,61.7051,61.7401,43601.0
2019-12-11 13:10:00,70.54,70.56,70.4,70.55,126961.0,61.7488,61.7663,61.6263,61.7576,126961.0
2019-12-11 13:20:00,70.55,70.68,70.5,70.59,93389.0,61.7576,61.8714,61.7138,61.7926,93389.0
2019-12-11 13:30:00,70.59,70.63,70.49,70.5,83291.0,61.7926,61.8276,61.7051,61.7138,83291.0
2019-12-11 13:40:00,70.5,70.64,70.5,70.64,70743.0,61.7138,61.8364,61.7138,61.8364,70743.0
2019-12-11 13:50:00,70.63,70.79,70.56,70.75,113489.0,61.8276,61.9677,61.7663,61.9327,113489.0
2019-12-11 14:00:00,70.75,70.77,70.54,70.59,79995.0,61.9327,61.9502,61.7488,61.7926,79995.0
2019-12-11 14:10:00,70.59,70.77,70.57,70.71,63554.0,61.7926,61.9502,61.7751,61.8976,63554.0
2019-12-11 14:20:00,70.71,70.81,70.67,70.69,63647.0,61.8976,61.9852,61.8626,61.8801,63647.0
2019-12-11 14:30:00,70.68,70.68,70.55,70.65,68411.0,61.8714,61.8714,61.7576,61.8451,68411.0
2019-12-11 14:40:00,70.66,70.87,70.64,70.85,88622.0,61.8539,62.0377,61.8364,62.0202,88622.0
2019-12-11 14:50:00,70.85,70.97,70.84,70.92,117925.0,62.0202,62.1252,62.0114,62.0815,117925.0
2019-12-11 15:00:00,70.93,70.95,70.9,70.94,70808.0,62.0902,62.1077,62.064,62.099,70808.0
2019-12-11 15:10:00,70.94,70.94,70.81,70.9,90930.0,62.099,62.099,61.9852,62.064,90930.0
2019-12-11 15:20:00,70.89,70.91,70.78,70.81,64101.0,62.0552,62.0727,61.9589,61.9852,64101.0
2019-12-11 15:30:00,70.81,70.96,70.81,70.92,170685.0,61.9852,62.1165,61.9852,62.0815,170685.0
2019-12-11 15:40:00,70.92,70.96,70.87,70.88,151944.0,62.0815,62.1165,62.0377,62.0465,151944.0
2019-12-11 15:50:00,70.88,71.19,70.87,71.14,556463.0,62.0465,62.3178,62.0377,62.274,556463.0
2019-12-12 09:30:00,71.16,71.77,71.01,71.74,114448.0,62.2916,62.8255,62.1603,62.7993,114448.0
2019-12-12 09:40:00,71.69,71.98,71.67,71.95,101306.0,62.7555,63.0094,62.738,62.9831,101306.0
2019-12-12 09:50:00,71.95,72.17,71.95,72.07,134282.0,62.9831,63.1757,62.9831,63.0881,134282.0
2019-12-12 10:00:00,72.08,72.51,72.07,72.39,170908.0,63.0969,63.4733,63.0881,63.3683,170908.0
2019-12-12 10:10:00,72.41,72.43,72.25,72.29,75529.0,63.3858,63.4033,63.2457,63.2807,75529.0
2019-12-12 10:20:00,72.29,72.36,72.14,72.17,122980.0,63.2807,63.342,63.1494,63.1757,122980.0
2019-12-12 10:30:00,72.18,72.25,72.06,72.25,100235.0,63.1844,63.2457,63.0794,63.2457,100235.0
2019-12-12 10:40:00,72.23,72.3,72.19,72.26,116255.0,63.2282,63.2895,63.1932,63.2545,116255.0
2019-12-12 10:50:00,72.26,72.6,72.26,72.59,69147.0,63.2545,63.5521,63.2545,63.5433,69147.0
2019-12-12 11:00:00,72.59,72.71,72.54,72.55,72548.0,63.5433,63.6484,63.4996,63.5083,72548.0
2019-12-12 11:10:00,72.55,72.67,72.54,72.59,57819.0,63.5083,63.6134,63.4996,63.5433,57819.0
2019-12-12 11:20:00,72.6,72.6,72.37,72.52,42130.0,63.5521,63.5521,63.3508,63.4821,42130.0
2019-12-12 11:30:00,72.54,72.6,72.48,72.5,51032.0,63.4996,63.5521,63.447,63.4646,51032.0
2019-12-12 11:40:00,72.49,72.51,72.35,72.37,55317.0,63.4558,63.4733,63.3333,63.3508,55317.0
2019-12-12 11:50:00,72.36,72.41,72.18,72.37,44321.0,63.342,63.3858,63.1844,63.3508,44321.0
2019-12-12 12:00:00,72.39,72.4,72.28,72.37,54868.0,63.3683,63.377,63.272,63.3508,54868.0
2019-12-12 12:10:00,72.37,72.41,72.33,72.36,42419.0,63.3508,63.3858,63.3157,63.342,42419.0
2019-12-12 12:20:00,72.36,72.37,72.27,72.33,50001.0,63.342,63.3508,63.2632,63.3157,50001.0
2019-12-12 12:30:00,72.34,72.53,72.32,72.53,52198.0,63.3245,63.4908,63.307,63.4908,52198.0
2019-12-12 12:40:00,72.53,72.63,72.51,72.61,28616.0,63.4908,63.5784,63.4733,63.5608,28616.0
2019-12-12 12:50:00,72.61,72.66,72.48,72.5,53851.0,63.5608,63.6046,63.447,63.4646,53851.0
2019-12-12 13:00:00,72.5,72.66,72.5,72.64,60195.0,63.4646,63.6046,63.4646,63.5871,60195.0
2019-12-12 13:10:00,72.64,72.8,72.61,72.8,37837.0,63.5871,63.7272,63.5608,63.7272,37837.0
2019-12-12 13:20:00,72.8,73.04,72.78,72.99,66604.0,63.7272,63.9373,63.7097,63.8935,66604.0
2019-12-12 13:30:00,72.97,72.97,72.92,72.92,69833.0,63.876,63.876,63.8322,63.8322,69833.0
2019-12-12 13:40:00,72.92,72.99,72.8,72.83,100561.0,63.8322,63.8935,63.7272,63.7534,100561.0
2019-12-12 13:50:00,72.82,72.97,72.82,72.94,40351.0,63.7447,63.876,63.7447,63.8497,40351.0
2019-12-12 14:00:00,72.95,72.97,72.77,72.81,41096.0,63.8585,63.876,63.7009,63.7359,41096.0
2019-12-12 14:10:00,72.81,72.87,72.79,72.83,46022.0,63.7359,63.7884,63.7184,63.7534,46022.0
2019-12-12 14:20:00,72.83,72.85,72.68,72.71,47718.0,63.7534,63.7709,63.6221,63.6484,47718.0
2019-12-12 14:30:00,72.72,73.07,72.71,73.0,61530.0,63.6571,63.9635,63.6484,63.9022,61530.0
2019-12-12 14:40:00,73.02,73.08,72.9,72.92,31680.0,63.9198,63.9723,63.8147,63.8322,31680.0
2019-12-12 14:50:00,72.92,72.99,72.87,72.91,46024.0,63.8322,63.8935,63.7884,63.8235,46024.0
2019-12-12 15:00:00,72.93,72.98,72.89,72.93,46663.0,63.841,63.8847,63.806,63.841,46663.0
2019-12-12 15:10:00,72.93,72.93,72.73,72.78,78344.0,63.841,63.841,63.6659,63.7097,78344.0
2019-12-12 15:20:00,72.78,72.79,72.69,72.77,64941.0,63.7097,63.7184,63.6309,63.7009,64941.0
2019-12-12 15:30:00,72.77,72.8,72.65,72.73,82091.0,63.7009,63.7272,63.5959,63.6659,82091.0
2019-12-12 15:40:00,72.73,72.9,72.73,72.88,135200.0,63.6659,63.8147,63.6659,63.7972,135200.0
2019-12-12 15:50:00,72.89,72.94,72.68,72.69,282958.0,63.806,63.8497,63.6221,63.6309,282958.0
2019-12-13 09:30:00,72.47,73.22,72.47,73.03,193460.0,63.4383,64.0948,63.4383,63.9285,193460.0
2019-12-13 09:40:00,73.04,73.09,72.82,72.94,78853.0,63.9373,63.981,63.7447,63.8497,78853.0
2019-12-13 09:50:00,72.96,73.04,72.86,72.89,46598.0,63.8672,63.9373,63.7797,63.806,46598.0
2019-12-13 10:00:00,72.89,73.41,72.8,73.18,120289.0,63.806,64.2611,63.7272,64.0598,120289.0
2019-12-13 10:10:00,73.18,73.19,72.94,72.95,43122.0,64.0598,64.0686,63.8497,63.8585,43122.0
2019-12-13 10:20:00,72.95,72.97,72.65,72.7,40591.0,63.8585,63.876,63.5959,63.6396,40591.0
2019-12-13 10:30:00,72.7,72.72,72.45,72.54,53137.0,63.6396,63.6571,63.4208,63.4996,53137.0
2019-12-13 10:40:00,72.57,72.65,72.46,72.56,45913.0,63.5258,63.5959,63.4295,63.5171,45913.0
2019-12-13 10:50:00,72.58,72.6,72.4,72.4,35501.0,63.5346,63.5521,63.377,63.377,35501.0
2019-12-13 11:00:00,72.38,72.45,72.27,72.45,35841.0,63.3595,63.4208,63.2632,63.4208,35841.0
2019-12-13 11:10:00,72.44,72.47,72.25,72.26,65705.0,63.412,63.4383,63.2457,63.2545,65705.0
2019-12-13 11:20:00,72.24,72.27,71.94,71.97,119551.0,63.237,63.2632,62.9743,63.0006,119551.0
2019-12-13 11:30:00,71.95,72.07,71.83,71.89,75134.0,62.9831,63.0881,62.8781,62.9306,75134.0
2019-12-13 11:40:00,71.9,71.99,71.79,71.88,61713.0,62.9393,63.0181,62.843,62.9218,61713.0
2019-12-13 11:50:00,71.88,71.99,71.86,71.93,36023.0,62.9218,63.0181,62.9043,62.9656,36023.0
2019-12-13 12:00:00,71.95,71.97,71.87,71.91,61604.0,62.9831,63.0006,62.9131,62.9481,61604.0
2019-12-13 12:10:00,71.9,71.94,71.77,71.79,53442.0,62.9393,62.9743,62.8255,62.843,53442.0
2019-12-13 12:20:00,71.78,71.84,71.65,71.7,67652.0,62.8343,62.8868,62.7205,62.7643,67652.0
2019-12-13 12:30:00,71.68,71.86,71.63,71.82,59465.0,62.7468,62.9043,62.703,62.8693,59465.0
2019-12-13 12:40:00,71.84,71.94,71.82,71.89,38751.0,62.8868,62.9743,62.8693,62.9306,38751.0
2019-12-13 12:50:00,71.89,72.01,71.88,71.99,32900.0,62.9306,63.0356,62.9218,63.0181,32900.0
2019-12-13 13:00:00,72.0,72.01,71.93,71.96,43720.0,63.0269,63.0356,62.9656,62.9919,43720.0
2019-12-13 13:10:00,71.96,72.0,71.9,72.0,38137.0,62.9919,63.0269,62.9393,63.0269,38137.0
2019-12-13 13:20:00,72.0,72.02,71.85,71.88,52599.0,63.0269,63.0444,62.8956,62.9218,52599.0
2019-12-13 13:30:00,71.88,71.93,71.88,71.92,27521.0,62.9218,62.9656,62.9218,62.9568,27521.0
2019-12-13 13:40:00,71.92,71.94,71.89,71.93,28851.0,62.9568,62.9743,62.9306,62.9656,28851.0
2019-12-13 13:50:00,71.93,72.01,71.9,72.0,28154.0,62.9656,63.0356,62.9393,63.0269,28154.0
2019-12-13 14:00:00,72.0,72.08,71.96,72.06,52903.0,63.0269,63.0969,62.9919,63.0794,52903.0
2019-12-13 14:10:00,72.06,72.06,71.98,72.02,32054.0,63.0794,63.0794,63.0094,63.0444,32054.0
2019-12-13 14:20:00,72.02,72.05,71.9,71.91,30837.0,63.0444,63.0706,62.9393,62.9481,30837.0
2019-12-13 14:30:00,71.9,71.96,71.83,71.83,37851.0,62.9393,62.9919,62.8781,62.8781,37851.0
2019-12-13 14:40:00,71.83,71.88,71.8,71.85,52095.0,62.8781,62.9218,62.8518,62.8956,52095.0
2019-12-13 14:50:00,71.85,71.92,71.82,71.91,36754.0,62.8956,62.9568,62.8693,62.9481,36754.0
2019-12-13 15:00:00,71.91,71.97,71.87,71.89,35584.0,62.9481,63.0006,62.9131,62.9306,35584.0
2019-12-13 15:10:00,71.89,71.95,71.88,71.93,38543.0,62.9306,62.9831,62.9218,62.9656,38543.0
2019-12-13 15:20:00,71.93,71.94,71.85,71.87,47218.0,62.9656,62.9743,62.8956,62.9131,47218.0
2019-12-13 15:30:00,71.86,72.02,71.83,72.01,63796.0,62.9043,63.0444,62.8781,63.0356,63796.0
2019-12-13 15:40:00,72.02,72.09,72.0,72.05,63731.0,63.0444,63.1057,63.0269,63.0706,63731.0
2019-12-13 15:50:00,72.05,72.2,72.04,72.16,248516.0,63.0706,63.2019,63.0619,63.1669,248516.0
2019-12-16 09:30:00,71.36,71.68,70.76,70.85,115666.0,62.4666,62.7468,61.9414,62.0202,115666.0
2019-12-16 09:40:00,70.89,71.0,70.62,70.84,199116.0,62.0552,62.1515,61.8189,62.0114,199116.0
2019-12-16 09:50:00,70.83,70.89,70.43,70.71,161177.0,62.0027,62.0552,61.6525,61.8976,161177.0
2019-12-16 10:00:00,70.7,71.22,70.69,71.14,121172.0,61.8889,62.3441,61.8801,62.274,121172.0
2019-12-16 10:10:00,71.14,71.15,70.82,70.86,112384.0,62.274,62.2828,61.9939,62.0289,112384.0
2019-12-16 10:20:00,70.86,70.9,70.72,70.81,82438.0,62.0289,62.064,61.9064,61.9852,82438.0
2019-12-16 10:30:00,70.81,70.89,70.76,70.76,71485.0,61.9852,62.0552,61.9414,61.9414,71485.0
2019-12-16 10:40:00,70.78,71.08,70.73,71.08,141925.0,61.9589,62.2215,61.9151,62.2215,141925.0
2019-12-16 10:50:00,71.08,71.11,70.99,70.99,58991.0,62.2215,62.2478,62.1427,62.1427,58991.0
2019-12-16 11:00:00,70.98,71.09,70.89,71.03,48853.0,62.134,62.2303,62.0552,62.1778,48853.0
2019-12-16 11:10:00,71.03,71.1,70.94,70.97,53676.0,62.1778,62.239,62.099,62.1252,53676.0
2019-12-16 11:20:00,70.97,71.05,70.92,71.02,55829.0,62.1252,62.1953,62.0815,62.169,55829.0
2019-12-16 11:30:00,71.02,71.1,70.99,71.09,52381.0,62.169,62.239,62.1427,62.2303,52381.0
2019-12-16 11:40:00,71.09,71.25,71.09,71.25,111302.0,62.2303,62.3703,62.2303,62.3703,111302.0
2019-12-16 11:50:00,71.25,71.34,71.22,71.33,71815.0,62.3703,62.4491,62.3441,62.4404,71815.0
2019-12-16 12:00:00,71.33,71.44,71.31,71.4,33082.0,62.4404,62.5367,62.4229,62.5016,33082.0
2019-12-16 12:10:00,71.4,71.44,71.33,71.42,30065.0,62.5016,62.5367,62.4404,62.5192,30065.0
2019-12-16 12:20:00,71.42,71.43,71.31,71.31,44625.0,62.5192,62.5279,62.4229,62.4229,44625.0
2019-12-16 12:30:00,71.32,71.38,71.32,71.33,39557.0,62.4316,62.4841,62.4316,62.4404,39557.0
2019-12-16 12:40:00,71.34,71.41,71.3,71.34,63649.0,62.4491,62.5104,62.4141,62.4491,63649.0
2019-12-16 12:50:00,71.33,71.39,71.3,71.38,32761.0,62.4404,62.4929,62.4141,62.4841,32761.0
2019-12-16 13:00:00,71.38,71.45,71.37,71.44,33690.0,62.4841,62.5454,62.4754,62.5367,33690.0
2019-12-16 13:10:00,71.44,71.45,71.37,71.4,31333.0,62.5367,62.5454,62.4754,62.5016,31333.0
2019-12-16 13:20:00,71.4,71.42,71.35,71.4,43026.0,62.5016,62.5192,62.4579,62.5016,43026.0
2019-12-16 13:30:00,71.39,71.39,71.27,71.36,38850.0,62.4929,62.4929,62.3878,62.4666,38850.0
2019-12-16 13:40:00,71.36,71.37,71.32,71.35,27893.0,62.4666,62.4754,62.4316,62.4579,27893.0
2019-12-16 13:50:00,71.35,71.41,71.34,71.4,58505.0,62.4579,62.5104,62.4491,62.5016,58505.0
2019-12-16 14:00:00,71.41,71.44,71.25,71.27,44404.0,62.5104,62.5367,62.3703,62.3878,44404.0
2019-12-16 14:10:00,71.26,71.31,71.21,71.21,27793.0,62.3791,62.4229,62.3353,62.3353,27793.0
2019-12-16 14:20:00,71.22,71.26,71.21,71.23,48515.0,62.3441,62.3791,62.3353,62.3528,48515.0
2019-12-16 14:30:00,71.24,71.25,71.08,71.1,48000.0,62.3616,62.3703,62.2215,62.239,48000.0
2019-12-16 14:40:00,71.09,71.1,70.97,70.97,44568.0,62.2303,62.239,62.1252,62.1252,44568.0
2019-12-16 14:50:00,70.97,71.01,70.87,70.99,44281.0,62.1252,62.1603,62.0377,62.1427,44281.0
2019-12-16 15:00:00,71.0,71.15,70.99,71.12,47329.0,62.1515,62.2828,62.1427,62.2565,47329.0
2019-12-16 15:10:00,71.12,71.22,71.11,71.21,54414.0,62.2565,62.3441,62.2478,62.3353,54414.0
2019-12-16 15:20:00,71.22,71.23,71.17,71.2,67233.0,62.3441,62.3528,62.3003,62.3266,67233.0
2019-12-16 15:30:00,71.19,71.23,71.15,71.21,66136.0,62.3178,62.3528,62.2828,62.3353,66136.0
2019-12-16 15:40:00,71.2,71.21,71.13,71.17,102554.0,62.3266,62.3353,62.2653,62.3003,102554.0
2019-12-16 15:50:00,71.17,71.21,71.08,71.1,313266.0,62.3003,62.3353,62.2215,62.239,313266.0
2019-12-17 09:30:00,71.01,71.8,71.0,71.72,281793.0,62.1603,62.8518,62.1515,62.7818,281793.0
2019-12-17 09:40:00,71.66,72.05,71.64,71.8,105427.0,62.7292,63.0706,62.7117,62.8518,105427.0
2019-12-17 09:50:00,71.8,71.92,71.69,71.79,84675.0,62.8518,62.9568,62.7555,62.843,84675.0
2019-12-17 10:00:00,71.8,71.9,71.74,71.81,77102.0,62.8518,62.9393,62.7993,62.8605,77102.0
2019-12-17 10:10:00,71.84,72.0,71.74,71.99,96773.0,62.8868,63.0269,62.7993,63.0181,96773.0
2019-12-17 10:20:00,71.98,72.14,71.95,71.97,97595.0,63.0094,63.1494,62.9831,63.0006,97595.0
2019-12-17 10:30:00,71.97,72.07,71.85,71.87,88283.0,63.0006,63.0881,62.8956,62.9131,88283.0
2019-12-17 10:40:00,71.87,72.06,71.81,71.99,108935.0,62.9131,63.0794,62.8605,63.0181,108935.0
2019-12-17 10:50:00,72.02,72.04,71.92,71.99,84637.0,63.0444,63.0619,62.9568,63.0181,84637.0
2019-12-17 11:00:00,71.99,72.03,71.86,71.96,63289.0,63.0181,63.0531,62.9043,62.9919,63289.0
2019-12-17 11:10:00,71.96,72.04,71.87,71.98,101101.0,62.9919,63.0619,62.9131,63.0094,101101.0
2019-12-17 11:20:00,71.99,72.1,71.97,72.06,161593.0,63.0181,63.1144,63.0006,63.0794,161593.0
2019-12-17 11:30:00,72.06,72.07,71.77,71.81,68619.0,63.0794,63.0881,62.8255,62.8605,68619.0
2019-12-17 11:40:00,71.81,71.94,71.73,71.88,255485.0,62.8605,62.9743,62.7905,62.9218,255485.0
2019-12-17 11:50:00,71.88,72.07,71.87,72.02,42908.0,62.9218,63.0881,62.9131,63.0444,42908.0
2019-12-17 12:00:00,72.03,72.21,72.02,72.21,45725.0,63.0531,63.2107,63.0444,63.2107,45725.0
2019-12-17 12:10:00,72.2,72.22,72.06,72.08,143814.0,63.2019,63.2195,63.0794,63.0969,143814.0
2019-12-17 12:20:00,72.08,72.08,71.84,71.89,117508.0,63.0969,63.0969,62.8868,62.9306,117508.0
2019-12-17 12:30:00,71.89,71.99,71.82,71.96,68846.0,62.9306,63.0181,62.8693,62.9919,68846.0
2019-12-17 12:40:00,71.95,72.04,71.87,71.95,78381.0,62.9831,63.0619,62.9131,62.9831,78381.0
2019-12-17 12:50:00,71.98,72.06,71.97,72.0,40506.0,63.0094,63.0794,63.0006,63.0269,40506.0
2019-12-17 13:00:00,71.99,72.01,71.94,71.97,34052.0,63.0181,63.0356,62.9743,63.0006,34052.0
2019-12-17 13:10:00,71.97,72.01,71.94,72.0,79395.0,63.0006,63.0356,62.9743,63.0269,79395.0
2019-12-17 13:20:00,72.0,72.02,71.92,71.93,63843.0,63.0269,63.0444,62.9568,62.9656,63843.0
2019-12-17 13:30:00,71.93,71.93,71.87,71.89,31700.0,62.9656,62.9656,62.9131,62.9306,31700.0
2019-12-17 13:40:00,71.9,71.95,71.89,71.91,25066.0,62.9393,62.9831,62.9306,62.9481,25066.0
2019-12-17 13:50:00,71.91,71.92,71.83,71.87,63803.0,62.9481,62.9568,62.8781,62.9131,63803.0
2019-12-17 14:00:00,71.87,71.89,71.79,71.84,129600.0,62.9131,62.9306,62.843,62.8868,129600.0
2019-12-17 14:10:00,71.82,72.06,71.82,72.01,104751.0,62.8693,63.0794,62.8693,63.0356,104751.0
2019-12-17 14:20:00,72.01,72.04,71.95,71.99,94132.0,63.0356,63.0619,62.9831,63.0181,94132.0
2019-12-17 14:30:00,71.99,72.24,71.99,72.23,41299.0,63.0181,63.237,63.0181,63.2282,41299.0
2019-12-17 14:40:00,72.24,72.24,72.16,72.19,67650.0,63.237,63.237,63.1669,63.1932,67650.0
2019-12-17 14:50:00,72.19,72.26,72.16,72.2,21000.0,63.1932,63.2545,63.1669,63.2019,21000.0
2019-12-17 15:00:00,72.2,72.21,72.09,72.1,22722.0,63.2019,63.2107,63.1057,63.1144,22722.0
2019-12-17 15:10:00,72.1,72.1,72.02,72.05,68389.0,63.1144,63.1144,63.0444,63.0706,68389.0
2019-12-17 15:20:00,72.05,72.06,72.01,72.02,40421.0,63.0706,63.0794,63.0356,63.0444,40421.0
2019-12-17 15:30:00,72.02,72.03,71.99,71.99,76722.0,63.0444,63.0531,63.0181,63.0181,76722.0
2019-12-17 15:40:00,72.0,72.03,71.96,71.99,225338.0,63.0269,63.0531,62.9919,63.0181,225338.0
2019-12-17 15:50:00,71.99,72.04,71.93,71.99,443001.0,63.0181,63.0619,62.9656,63.0181,443001.0
2019-12-18 09:30:00,72.25,72.25,71.86,72.0,85956.0,63.2457,63.2457,62.9043,63.0269,85956.0
2019-12-18 09:40:00,72.0,72.15,71.97,72.04,131095.0,63.0269,63.1582,63.0006,63.0619,131095.0
2019-12-18 09:50:00,72.01,72.1,71.93,72.07,64196.0,63.0356,63.1144,62.9656,63.0881,64196.0
2019-12-18 10:00:00,72.05,72.21,72.04,72.15,40452.0,63.0706,63.2107,63.0619,63.1582,40452.0
2019-12-18 10:10:00,72.13,72.18,72.05,72.11,38500.0,63.1407,63.1844,63.0706,63.1232,38500.0
2019-12-18 10:20:00,72.11,72.15,72.06,72.1,75685.0,63.1232,63.1582,63.0794,63.1144,75685.0
2019-12-18 10:30:00,72.09,72.11,72.03,72.08,27556.0,63.1057,63.1232,63.0531,63.0969,27556.0
2019-12-18 10:40:00,72.08,72.2,72.07,72.15,41181.0,63.0969,63.2019,63.0881,63.1582,41181.0
2019-12-18 10:50:00,72.14,72.41,72.13,72.4,22546.0,63.1494,63.3858,63.1407,63.377,22546.0
2019-12-18 11:00:00,72.4,72.47,72.34,72.43,24322.0,63.377,63.4383,63.3245,63.4033,24322.0
2019-12-18 11:10:00,72.42,72.42,72.29,72.37,41770.0,63.3945,63.3945,63.2807,63.3508,41770.0
2019-12-18 11:20:00,72.36,72.44,72.25,72.26,56203.0,63.342,63.412,63.2457,63.2545,56203.0
2019-12-18 11:30:00,72.25,72.3,72.2,72.28,13442.0,63.2457,63.2895,63.2019,63.272,13442.0
2019-12-18 11:40:00,72.27,72.27,72.15,72.17,59288.0,63.2632,63.2632,63.1582,63.1757,59288.0
2019-12-18 11:50:00,72.16,72.17,72.01,72.05,64508.0,63.1669,63.1757,63.0356,63.0706,64508.0
2019-12-18 12:00:00,72.04,72.1,71.95,71.96,66296.0,63.0619,63.1144,62.9831,62.9919,66296.0
2019-12-18 12:10:00,71.96,71.98,71.87,71.93,30727.0,62.9919,63.0094,62.9131,62.9656,30727.0
2019-12-18 12:20:00,71.92,71.92,71.83,71.9,24748.0,62.9568,62.9568,62.8781,62.9393,24748.0
2019-12-18 12:30:00,71.9,71.9,71.84,71.9,15331.0,62.9393,62.9393,62.8868,62.9393,15331.0
2019-12-18 12:40:00,71.89,71.9,71.65,71.67,24442.0,62.9306,62.9393,62.7205,62.738,24442.0
2019-12-18 12:50:00,71.66,71.77,71.66,71.76,15224.0,62.7292,62.8255,62.7292,62.8168,15224.0
2019-12-18 13:00:00,71.76,71.87,71.72,71.85,32800.0,62.8168,62.9131,62.7818,62.8956,32800.0
2019-12-18 13:10:00,71.84,71.84,71.77,71.79,9930.0,62.8868,62.8868,62.8255,62.843,9930.0
2019-12-18 13:20:00,71.81,71.81,71.67,71.67,21430.0,62.8605,62.8605,62.738,62.738,21430.0
2019-12-18 13:30:00,71.66,71.68,71.59,71.65,37226.0,62.7292,62.7468,62.668,62.7205,37226.0
2019-12-18 13:40:00,71.65,71.68,71.59,71.66,17174.0,62.7205,62.7468,62.668,62.7292,17174.0
2019-12-18 13:50:00,71.66,71.7,71.64,71.66,11665.0,62.7292,62.7643,62.7117,62.7292,11665.0
2019-12-18 14:00:00,71.67,71.67,71.56,71.64,14509.0,62.738,62.738,62.6417,62.7117,14509.0
2019-12-18 14:10:00,71.64,71.65,71.58,71.65,11604.0,62.7117,62.7205,62.6592,62.7205,11604.0
2019-12-18 14:20:00,71.64,71.69,71.63,71.64,10286.0,62.7117,62.7555,62.703,62.7117,10286.0
2019-12-18 14:30:00,71.63,71.63,71.55,71.56,11039.0,62.703,62.703,62.633,62.6417,11039.0
2019-12-18 14:40:00,71.57,71.58,71.41,71.42,39101.0,62.6505,62.6592,62.5104,62.5192,39101.0
2019-12-18 14:50:00,71.41,71.46,71.34,71.38,35103.0,62.5104,62.5542,62.4491,62.4841,35103.0
2019-12-18 15:00:00,71.38,71.4,71.33,71.4,35141.0,62.4841,62.5016,62.4404,62.5016,35141.0
2019-12-18 15:10:00,71.4,71.4,71.27,71.31,35630.0,62.5016,62.5016,62.3878,62.4229,35630.0
2019-12-18 15:20:00,71.31,71.32,71.24,71.27,54598.0,62.4229,62.4316,62.3616,62.3878,54598.0
2019-12-18 15:30:00,71.27,71.4,71.23,71.36,79294.0,62.3878,62.5016,62.3528,62.4666,79294.0
2019-12-18 15:40:00,71.37,71.43,71.36,71.4,48582.0,62.4754,62.5279,62.4666,62.5016,48582.0
2019-12-18 15:50:00,71.39,71.45,71.29,71.3,254267.0,62.4929,62.5454,62.4054,62.4141,254267.0
2019-12-19 09:30:00,71.21,71.55,71.12,71.2,89370.0,62.3353,62.633,62.2565,62.3266,89370.0
2019-12-19 09:40:00,71.18,71.33,71.17,71.23,31139.0,62.3091,62.4404,62.3003,62.3528,31139.0
2019-12-19 09:50:00,71.23,71.29,71.15,71.21,30681.0,62.3528,62.4054,62.2828,62.3353,30681.0
2019-12-19 10:00:00,71.21,71.38,71.18,71.3,31408.0,62.3353,62.4841,62.3091,62.4141,31408.0
2019-12-19 10:10:00,71.33,71.42,71.27,71.29,29950.0,62.4404,62.5192,62.3878,62.4054,29950.0
2019-12-19 10:20:00,71.25,71.32,71.15,71.23,59517.0,62.3703,62.4316,62.2828,62.3528,59517.0
2019-12-19 10:30:00,71.23,71.23,71.06,71.16,36116.0,62.3528,62.3528,62.204,62.2916,36116.0
2019-12-19 10:40:00,71.15,71.27,71.09,71.09,31055.0,62.2828,62.3878,62.2303,62.2303,31055.0
2019-12-19 10:50:00,71.11,71.18,71.0,71.02,41179.0,62.2478,62.3091,62.1515,62.169,41179.0
2019-12-19 11:00:00,71.03,71.03,70.89,70.92,32164.0,62.1778,62.1778,62.0552,62.0815,32164.0
2019-12-19 11:10:00,70.92,71.0,70.88,70.96,25374.0,62.0815,62.1515,62.0465,62.1165,25374.0
2019-12-19 11:20:00,70.97,71.02,70.9,70.9,23375.0,62.1252,62.169,62.064,62.064,23375.0
2019-12-19 11:30:00,70.91,71.03,70.89,70.95,17345.0,62.0727,62.1778,62.0552,62.1077,17345.0
2019-12-19 11:40:00,70.94,70.95,70.86,70.89,21572.0,62.099,62.1077,62.0289,62.0552,21572.0
2019-12-19 11:50:00,70.89,70.9,70.79,70.83,27222.0,62.0552,62.064,61.9677,62.0027,27222.0
2019-12-19 12:00:00,70.83,71.03,70.82,71.0,39833.0,62.0027,62.1778,61.9939,62.1515,39833.0
2019-12-19 12:10:00,71.0,71.14,70.98,71.14,32051.0,62.1515,62.274,62.134,62.274,32051.0
2019-12-19 12:20:00,71.15,71.23,71.13,71.23,24434.0,62.2828,62.3528,62.2653,62.3528,24434.0
2019-12-19 12:30:00,71.22,71.29,71.18,71.2,17818.0,62.3441,62.4054,62.3091,62.3266,17818.0
2019-12-19 12:40:00,71.19,71.19,71.1,71.19,14392.0,62.3178,62.3178,62.239,62.3178,14392.0
2019-12-19 12:50:00,71.2,71.2,71.05,71.06,22229.0,62.3266,62.3266,62.1953,62.204,22229.0
2019-12-19 13:00:00,71.06,71.07,70.9,70.94,34749.0,62.204,62.2128,62.064,62.099,34749.0
2019-12-19 13:10:00,70.95,70.95,70.83,70.85,37492.0,62.1077,62.1077,62.0027,62.0202,37492.0
2019-12-19 13:20:00,70.85,70.92,70.84,70.87,59098.0,62.0202,62.0815,62.0114,62.0377,59098.0
2019-12-19 13:30:00,70.87,70.87,70.81,70.81,36449.0,62.0377,62.0377,61.9852,61.9852,36449.0
2019-12-19 13:40:00,70.81,70.85,70.81,70.85,29829.0,61.9852,62.0202,61.9852,62.0202,29829.0
2019-12-19 13:50:00,70.85,70.93,70.83,70.92,25105.0,62.0202,62.0902,62.0027,62.0815,25105.0
2019-12-19 14:00:00,70.91,70.94,70.88,70.93,23039.0,62.0727,62.099,62.0465,62.0902,23039.0
2019-12-19 14:10:00,70.93,70.97,70.89,70.89,27775.0,62.0902,62.1252,62.0552,62.0552,27775.0
2019-12-19 14:20:00,70.9,70.96,70.88,70.94,22945.0,62.064,62.1165,62.0465,62.099,22945.0
2019-12-19 14:30:00,70.93,70.96,70.89,70.89,20883.0,62.0902,62.1165,62.0552,62.0552,20883.0
2019-12-19 14:40:00,70.91,70.92,70.83,70.84,30710.0,62.0727,62.0815,62.0027,62.0114,30710.0
2019-12-19 14:50:00,70.84,70.92,70.84,70.9,38491.0,62.0114,62.0815,62.0114,62.064,38491.0
2019-12-19 15:00:00,70.89,70.92,70.84,70.84,52568.0,62.0552,62.0815,62.0114,62.0114,52568.0
2019-12-19 15:10:00,70.84,70.97,70.84,70.97,129314.0,62.0114,62.1252,62.0114,62.1252,129314.0
2019-12-19 15:20:00,70.97,71.03,70.96,70.98,87090.0,62.1252,62.1778,62.1165,62.134,87090.0
2019-12-19 15:30:00,70.99,71.02,70.93,71.01,82494.0,62.1427,62.169,62.0902,62.1603,82494.0
2019-12-19 15:40:00,71.02,71.11,71.0,71.08,97292.0,62.169,62.2478,62.1515,62.2215,97292.0
2019-12-19 15:50:00,71.08,71.16,71.04,71.11,369619.0,62.2215,62.2916,62.1865,62.2478,369619.0
2019-12-20 09:30:00,72.49,73.56,71.54,71.76,767438.0,63.4558,64.3925,62.6242,62.8168,767438.0
2019-12-20 09:40:00,71.76,71.91,71.39,71.91,70393.0,62.8168,62.9481,62.4929,62.9481,70393.0
2019-12-20 09:50:00,71.95,71.98,71.7,71.72,38925.0,62.9831,63.0094,62.7643,62.7818,38925.0
2019-12-20 10:00:00,71.75,71.9,71.71,71.88,52992.0,62.808,62.9393,62.773,62.9218,52992.0
2019-12-20 10:10:00,71.87,71.91,71.74,71.83,36769.0,62.9131,62.9481,62.7993,62.8781,36769.0
2019-12-20 10:20:00,71.85,71.91,71.75,71.9,30820.0,62.8956,62.9481,62.808,62.9393,30820.0
2019-12-20 10:30:00,71.88,72.02,71.81,71.83,28857.0,62.9218,63.0444,62.8605,62.8781,28857.0
2019-12-20 10:40:00,71.84,71.87,71.74,71.87,27315.0,62.8868,62.9131,62.7993,62.9131,27315.0
2019-12-20 10:50:00,71.86,72.1,71.73,72.09,42480.0,62.9043,63.1144,62.7905,63.1057,42480.0
2019-12-20 11:00:00,72.08,72.16,72.03,72.16,49918.0,63.0969,63.1669,63.0531,63.1669,49918.0
2019-12-20 11:10:00,72.16,72.32,72.16,72.28,34470.0,63.1669,63.307,63.1669,63.272,34470.0
2019-12-20 11:20:00,72.28,72.34,72.12,72.17,49033.0,63.272,63.3245,63.1319,63.1757,49033.0
2019-12-20 11:30:00,72.16,72.3,72.08,72.13,63563.0,63.1669,63.2895,63.0969,63.1407,63563.0
2019-12-20 11:40:00,72.13,72.18,72.07,72.17,25645.0,63.1407,63.1844,63.0881,63.1757,25645.0
2019-12-20 11:50:00,72.17,72.24,72.14,72.15,21795.0,63.1757,63.237,63.1494,63.1582,21795.0
2019-12-20 12:00:00,72.17,72.18,72.1,72.13,31901.0,63.1757,63.1844,63.1144,63.1407,31901.0
2019-12-20 12:10:00,72.14,72.23,72.13,72.16,19169.0,63.1494,63.2282,63.1407,63.1669,19169.0
2019-12-20 12:20:00,72.15,72.21,72.13,72.2,21266.0,63.1582,63.2107,63.1407,63.2019,21266.0
2019-12-20 12:30:00,72.2,72.25,72.14,72.2,41897.0,63.2019,63.2457,63.1494,63.2019,41897.0
2019-12-20 12:40:00,72.19,72.29,72.17,72.26,19955.0,63.1932,63.2807,63.1757,63.2545,19955.0
2019-12-20 12:50:00,72.24,72.31,72.21,72.3,17876.0,63.237,63.2982,63.2107,63.2895,17876.0
2019-12-20 13:00:00,72.29,72.34,72.18,72.2,33513.0,63.2807,63.3245,63.1844,63.2019,33513.0
2019-12-20 13:10:00,72.22,72.26,72.2,72.26,24232.0,63.2195,63.2545,63.2019,63.2545,24232.0
2019-12-20 13:20:00,72.26,72.3,72.21,72.22,23625.0,63.2545,63.2895,63.2107,63.2195,23625.0
2019-12-20 13:30:00,72.21,72.24,72.19,72.21,21017.0,63.2107,63.237,63.1932,63.2107,21017.0
2019-12-20 13:40:00,72.22,72.24,72.16,72.16,16365.0,63.2195,63.237,63.1669,63.1669,16365.0
2019-12-20 13:50:00,72.16,72.2,72.1,72.13,19553.0,63.1669,63.2019,63.1144,63.1407,19553.0
2019-12-20 14:00:00,72.13,72.15,72.07,72.07,21975.0,63.1407,63.1582,63.0881,63.0881,21975.0
2019-12-20 14:10:00,72.06,72.13,72.06,72.1,19597.0,63.0794,63.1407,63.0794,63.1144,19597.0
2019-12-20 14:20:00,72.1,72.1,71.91,72.0,43682.0,63.1144,63.1144,62.9481,63.0269,43682.0
2019-12-20 14:30:00,72.02,72.06,71.94,71.96,31948.0,63.0444,63.0794,62.9743,62.9919,31948.0
2019-12-20 14:40:00,71.97,72.04,71.89,71.98,49712.0,63.0006,63.0619,62.9306,63.0094,49712.0
2019-12-20 14:50:00,71.98,72.09,71.96,72.03,26153.0,63.0094,63.1057,62.9919,63.0531,26153.0
2019-12-20 15:00:00,72.03,72.03,71.94,72.01,68420.0,63.0531,63.0531,62.9743,63.0356,68420.0
2019-12-20 15:10:00,72.0,72.0,71.9,71.94,32077.0,63.0269,63.0269,62.9393,62.9743,32077.0
2019-12-20 15:20:00,71.94,71.95,71.86,71.87,30108.0,62.9743,62.9831,62.9043,62.9131,30108.0
2019-12-20 15:30:00,71.88,71.91,71.83,71.84,68742.0,62.9218,62.9481,62.8781,62.8868,68742.0
2019-12-20 15:40:00,71.84,71.99,71.77,71.99,202428.0,62.8868,63.0181,62.8255,63.0181,202428.0
2019-12-20 15:50:00,71.99,72.0,71.72,71.76,759556.0,63.0181,63.0269,62.7818,62.8168,759556.0
2019-12-23 09:30:00,71.86,71.91,71.49,71.49,46809.0,62.9043,62.9481,62.5804,62.5804,46809.0
2019-12-23 09:40:00,71.46,71.65,71.46,71.55,34536.0,62.5542,62.7205,62.5542,62.633,34536.0
2019-12-23 09:50:00,71.55,71.74,71.55,71.63,23314.0,62.633,62.7993,62.633,62.703,23314.0
2019-12-23 10:00:00,71.64,71.7,71.57,71.57,25933.0,62.7117,62.7643,62.6505,62.6505,25933.0
2019-12-23 10:10:00,71.54,71.7,71.54,71.67,18759.0,62.6242,62.7643,62.6242,62.738,18759.0
2019-12-23 10:20:00,71.67,71.8,71.67,71.75,16108.0,62.738,62.8518,62.738,62.808,16108.0
2019-12-23 10:30:00,71.73,71.82,71.71,71.78,24025.0,62.7905,62.8693,62.773,62.8343,24025.0
2019-12-23 10:40:00,71.78,71.83,71.72,71.74,20014.0,62.8343,62.8781,62.7818,62.7993,20014.0
2019-12-23 10:50:00,71.73,71.75,71.64,71.7,19442.0,62.7905,62.808,62.7117,62.7643,19442.0
2019-12-23 11:00:00,71.68,71.71,71.47,71.47,20992.0,62.7468,62.773,62.5629,62.5629,20992.0
2019-12-23 11:10:00,71.47,71.47,71.33,71.35,29298.0,62.5629,62.5629,62.4404,62.4579,29298.0
2019-12-23 11:20:00,71.34,71.39,71.25,71.28,21299.0,62.4491,62.4929,62.3703,62.3966,21299.0
2019-12-23 11:30:00,71.3,71.3,71.2,71.26,11494.0,62.4141,62.4141,62.3266,62.3791,11494.0
2019-12-23 11:40:00,71.26,71.3,71.22,71.23,28970.0,62.3791,62.4141,62.3441,62.3528,28970.0
2019-12-23 11:50:00,71.22,71.24,71.16,71.24,8803.0,62.3441,62.3616,62.2916,62.3616,8803.0
2019-12-23 12:00:00,71.23,71.25,71.18,71.2,33964.0,62.3528,62.3703,62.3091,62.3266,33964.0
2019-12-23 12:10:00,71.2,71.31,71.19,71.28,22527.0,62.3266,62.4229,62.3178,62.3966,22527.0
2019-12-23 12:20:00,71.28,71.31,71.24,71.27,16776.0,62.3966,62.4229,62.3616,62.3878,16776.0
2019-12-23 12:30:00,71.3,71.42,71.29,71.34,86286.0,62.4141,62.5192,62.4054,62.4491,86286.0
2019-12-23 12:40:00,71.34,71.47,71.33,71.46,26650.0,62.4491,62.5629,62.4404,62.5542,26650.0
2019-12-23 12:50:00,71.47,71.49,71.41,71.49,18059.0,62.5629,62.5804,62.5104,62.5804,18059.0
2019-12-23 13:00:00,71.47,71.65,71.47,71.64,28838.0,62.5629,62.7205,62.5629,62.7117,28838.0
2019-12-23 13:10:00,71.64,71.75,71.63,71.68,34766.0,62.7117,62.808,62.703,62.7468,34766.0
2019-12-23 13:20:00,71.68,71.7,71.59,71.61,64426.0,62.7468,62.7643,62.668,62.6855,64426.0
2019-12-23 13:30:00,71.61,71.67,71.61,71.64,27138.0,62.6855,62.738,62.6855,62.7117,27138.0
2019-12-23 13:40:00,71.64,71.69,71.62,71.68,35080.0,62.7117,62.7555,62.6942,62.7468,35080.0
2019-12-23 13:50:00,71.68,71.8,71.66,71.78,25147.0,62.7468,62.8518,62.7292,62.8343,25147.0
2019-12-23 14:00:00,71.78,71.83,71.74,71.75,27748.0,62.8343,62.8781,62.7993,62.808,27748.0
2019-12-23 14:10:00,71.76,71.76,71.61,71.64,60900.0,62.8168,62.8168,62.6855,62.7117,60900.0
2019-12-23 14:20:00,71.64,71.74,71.63,71.73,42024.0,62.7117,62.7993,62.703,62.7905,42024.0
2019-12-23 14:30:00,71.74,71.81,71.72,71.76,22213.0,62.7993,62.8605,62.7818,62.8168,22213.0
2019-12-23 14:40:00,71.76,71.79,71.74,71.76,16713.0,62.8168,62.843,62.7993,62.8168,16713.0
2019-12-23 14:50:00,71.76,71.82,71.72,71.81,16396.0,62.8168,62.8693,62.7818,62.8605,16396.0
2019-12-23 15:00:00,71.81,71.84,71.79,71.79,20241.0,62.8605,62.8868,62.843,62.843,20241.0
2019-12-23 15:10:00,71.8,71.84,71.78,71.8,26204.0,62.8518,62.8868,62.8343,62.8518,26204.0
2019-12-23 15:20:00,71.81,71.82,71.71,71.75,45357.0,62.8605,62.8693,62.773,62.808,45357.0
2019-12-23 15:30:00,71.75,71.78,71.72,71.72,54981.0,62.808,62.8343,62.7818,62.7818,54981.0
2019-12-23 15:40:00,71.73,71.79,71.72,71.74,53660.0,62.7905,62.843,62.7818,62.7993,53660.0
2019-12-23 15:50:00,71.74,71.8,71.66,71.7,195625.0,62.7993,62.8518,62.7292,62.7643,195625.0
2019-12-24 09:30:00,71.86,71.94,71.7,71.89,33290.0,62.9043,62.9743,62.7643,62.9306,33290.0
2019-12-24 09:40:00,71.9,72.02,71.72,71.72,30765.0,62.9393,63.0444,62.7818,62.7818,30765.0
2019-12-24 09:50:00,71.76,71.77,71.64,71.72,35606.0,62.8168,62.8255,62.7117,62.7818,35606.0
2019-12-24 10:00:00,71.72,71.83,71.7,71.75,21818.0,62.7818,62.8781,62.7643,62.808,21818.0
2019-12-24 10:10:00,71.73,71.83,71.72,71.74,35473.0,62.7905,62.8781,62.7818,62.7993,35473.0
2019-12-24 10:20:00,71.75,71.76,71.62,71.71,48197.0,62.808,62.8168,62.6942,62.773,48197.0
2019-12-24 10:30:00,71.71,71.8,71.69,71.74,26863.0,62.773,62.8518,62.7555,62.7993,26863.0
2019-12-24 10:40:00,71.74,71.78,71.73,71.75,14224.0,62.7993,62.8343,62.7905,62.808,14224.0
2019-12-24 10:50:00,71.75,71.76,71.71,71.73,21895.0,62.808,62.8168,62.773,62.7905,21895.0
2019-12-24 11:00:00,71.73,71.8,71.72,71.75,19247.0,62.7905,62.8518,62.7818,62.808,19247.0
2019-12-24 11:10:00,71.74,71.77,71.73,71.75,15621.0,62.7993,62.8255,62.7905,62.808,15621.0
2019-12-24 11:20:00,71.74,71.76,71.72,71.73,21207.0,62.7993,62.8168,62.7818,62.7905,21207.0
2019-12-24 11:30:00,71.74,71.75,71.71,71.75,24678.0,62.7993,62.808,62.773,62.808,24678.0
2019-12-24 11:40:00,71.75,71.87,71.74,71.75,24674.0,62.808,62.9131,62.7993,62.808,24674.0
2019-12-24 11:50:00,71.75,71.79,71.73,71.75,17910.0,62.808,62.843,62.7905,62.808,17910.0
2019-12-24 12:00:00,71.75,71.77,71.73,71.75,19803.0,62.808,62.8255,62.7905,62.808,19803.0
2019-12-24 12:10:00,71.75,71.79,71.73,71.77,20419.0,62.808,62.843,62.7905,62.8255,20419.0
2019-12-24 12:20:00,71.77,71.78,71.74,71.75,13754.0,62.8255,62.8343,62.7993,62.808,13754.0
2019-12-24 12:30:00,71.75,71.8,71.74,71.75,16551.0,62.808,62.8518,62.7993,62.808,16551.0
2019-12-24 12:40:00,71.74,71.77,71.74,71.76,23717.0,62.7993,62.8255,62.7993,62.8168,23717.0
2019-12-24 12:50:00,71.76,71.88,71.75,71.88,69431.0,62.8168,62.9218,62.808,62.9218,69431.0
2019-12-26 09:30:00,71.76,71.84,71.54,71.58,36761.0,62.8168,62.8868,62.6242,62.6592,36761.0
2019-12-26 09:40:00,71.59,71.69,71.55,71.69,19146.0,62.668,62.7555,62.633,62.7555,19146.0
2019-12-26 09:50:00,71.7,71.7,71.61,71.65,37190.0,62.7643,62.7643,62.6855,62.7205,37190.0
2019-12-26 10:00:00,71.66,71.68,71.57,71.62,31403.0,62.7292,62.7468,62.6505,62.6942,31403.0
2019-12-26 10:10:00,71.63,71.71,71.62,71.66,21043.0,62.703,62.773,62.6942,62.7292,21043.0
2019-12-26 10:20:00,71.66,71.71,71.65,71.69,28137.0,62.7292,62.773,62.7205,62.7555,28137.0
2019-12-26 10:30:00,71.68,71.71,71.66,71.7,23838.0,62.7468,62.773,62.7292,62.7643,23838.0
2019-12-26 10:40:00,71.7,71.82,71.7,71.82,26179.0,62.7643,62.8693,62.7643,62.8693,26179.0
2019-12-26 10:50:00,71.82,71.84,71.76,71.83,17819.0,62.8693,62.8868,62.8168,62.8781,17819.0
2019-12-26 11:00:00,71.84,71.86,71.77,71.86,49224.0,62.8868,62.9043,62.8255,62.9043,49224.0
2019-12-26 11:10:00,71.86,71.86,71.77,71.8,24824.0,62.9043,62.9043,62.8255,62.8518,24824.0
2019-12-26 11:20:00,71.8,71.81,71.72,71.72,30311.0,62.8518,62.8605,62.7818,62.7818,30311.0
2019-12-26 11:30:00,71.73,71.75,71.66,71.69,21073.0,62.7905,62.808,62.7292,62.7555,21073.0
2019-12-26 11:40:00,71.69,71.72,71.66,71.69,20447.0,62.7555,62.7818,62.7292,62.7555,20447.0
2019-12-26 11:50:00,71.69,71.71,71.63,71.7,30678.0,62.7555,62.773,62.703,62.7643,30678.0
2019-12-26 12:00:00,71.7,71.7,71.58,71.61,45696.0,62.7643,62.7643,62.6592,62.6855,45696.0
2019-12-26 12:10:00,71.59,71.63,71.48,71.49,49276.0,62.668,62.703,62.5717,62.5804,49276.0
2019-12-26 12:20:00,71.48,71.56,71.48,71.55,31162.0,62.5717,62.6417,62.5717,62.633,31162.0
2019-12-26 12:30:00,71.55,71.57,71.51,71.56,17710.0,62.633,62.6505,62.5979,62.6417,17710.0
2019-12-26 12:40:00,71.56,71.58,71.52,71.56,20763.0,62.6417,62.6592,62.6067,62.6417,20763.0
2019-12-26 12:50:00,71.55,71.62,71.53,71.62,18926.0,62.633,62.6942,62.6154,62.6942,18926.0
2019-12-26 13:00:00,71.63,71.64,71.59,71.61,7289.0,62.703,62.7117,62.668,62.6855,7289.0
2019-12-26 13:10:00,71.6,71.65,71.59,71.62,12634.0,62.6767,62.7205,62.668,62.6942,12634.0
2019-12-26 13:20:00,71.62,71.66,71.61,71.62,20603.0,62.6942,62.7292,62.6855,62.6942,20603.0
2019-12-26 13:30:00,71.63,71.63,71.57,71.59,17790.0,62.703,62.703,62.6505,62.668,17790.0
2019-12-26 13:40:00,71.58,71.6,71.55,71.58,28204.0,62.6592,62.6767,62.633,62.6592,28204.0
2019-12-26 13:50:00,71.56,71.59,71.54,71.56,13659.0,62.6417,62.668,62.6242,62.6417,13659.0
2019-12-26 14:00:00,71.55,71.62,71.54,71.61,31589.0,62.633,62.6942,62.6242,62.6855,31589.0
2019-12-26 14:10:00,71.61,71.62,71.58,71.59,15117.0,62.6855,62.6942,62.6592,62.668,15117.0
2019-12-26 14:20:00,71.59,71.6,71.54,71.6,16195.0,62.668,62.6767,62.6242,62.6767,16195.0
2019-12-26 14:30:00,71.59,71.61,71.54,71.54,17796.0,62.668,62.6855,62.6242,62.6242,17796.0
2019-12-26 14:40:00,71.56,71.56,71.5,71.53,20445.0,62.6417,62.6417,62.5892,62.6154,20445.0
2019-12-26 14:50:00,71.54,71.54,71.47,71.52,18100.0,62.6242,62.6242,62.5629,62.6067,18100.0
2019-12-26 15:00:00,71.52,71.52,71.45,71.5,35978.0,62.6067,62.6067,62.5454,62.5892,35978.0
2019-12-26 15:10:00,71.48,71.55,71.48,71.53,35534.0,62.5717,62.633,62.5717,62.6154,35534.0
2019-12-26 15:20:00,71.53,71.58,71.47,71.48,44580.0,62.6154,62.6592,62.5629,62.5717,44580.0
2019-12-26 15:30:00,71.48,71.63,71.45,71.61,41199.0,62.5717,62.703,62.5454,62.6855,41199.0
2019-12-26 15:40:00,71.6,71.68,71.6,71.65,31232.0,62.6767,62.7468,62.6767,62.7205,31232.0
2019-12-26 15:50:00,71.66,71.77,71.65,71.77,106590.0,62.7292,62.8255,62.7205,62.8255,106590.0
2019-12-27 09:30:00,71.93,71.93,71.69,71.78,41987.0,62.9656,62.9656,62.7555,62.8343,41987.0
2019-12-27 09:40:00,71.73,71.76,71.63,71.76,36146.0,62.7905,62.8168,62.703,62.8168,36146.0
2019-12-27 09:50:00,71.77,71.87,71.66,71.87,30362.0,62.8255,62.9131,62.7292,62.9131,30362.0
2019-12-27 10:00:00,71.87,71.98,71.85,71.91,21130.0,62.9131,63.0094,62.8956,62.9481,21130.0
2019-12-27 10:10:00,71.92,71.95,71.86,71.91,21001.0,62.9568,62.9831,62.9043,62.9481,21001.0
2019-12-27 10:20:00,71.91,71.92,71.83,71.87,18453.0,62.9481,62.9568,62.8781,62.9131,18453.0
2019-12-27 10:30:00,71.88,71.91,71.79,71.86,25553.0,62.9218,62.9481,62.843,62.9043,25553.0
2019-12-27 10:40:00,71.86,71.92,71.83,71.91,12413.0,62.9043,62.9568,62.8781,62.9481,12413.0
2019-12-27 10:50:00,71.92,71.93,71.88,71.92,22472.0,62.9568,62.9656,62.9218,62.9568,22472.0
2019-12-27 11:00:00,71.93,71.98,71.91,71.91,17111.0,62.9656,63.0094,62.9481,62.9481,17111.0
2019-12-27 11:10:00,71.92,71.98,71.87,71.9,23599.0,62.9568,63.0094,62.9131,62.9393,23599.0
2019-12-27 11:20:00,71.9,72.02,71.88,71.98,38884.0,62.9393,63.0444,62.9218,63.0094,38884.0
2019-12-27 11:30:00,71.99,72.02,71.93,72.02,22733.0,63.0181,63.0444,62.9656,63.0444,22733.0
2019-12-27 11:40:00,72.03,72.06,72.0,72.01,28073.0,63.0531,63.0794,63.0269,63.0356,28073.0
2019-12-27 11:50:00,72.01,72.04,71.96,71.98,18118.0,63.0356,63.0619,62.9919,63.0094,18118.0
2019-12-27 12:00:00,71.97,72.0,71.93,71.97,16678.0,63.0006,63.0269,62.9656,63.0006,16678.0
2019-12-27 12:10:00,71.97,72.04,71.94,72.03,21058.0,63.0006,63.0619,62.9743,63.0531,21058.0
2019-12-27 12:20:00,72.02,72.05,71.97,72.01,19359.0,63.0444,63.0706,63.0006,63.0356,19359.0
2019-12-27 12:30:00,72.0,72.03,71.99,72.02,16270.0,63.0269,63.0531,63.0181,63.0444,16270.0
2019-12-27 12:40:00,72.01,72.09,72.0,72.06,20321.0,63.0356,63.1057,63.0269,63.0794,20321.0
2019-12-27 12:50:00,72.06,72.1,72.03,72.06,11956.0,63.0794,63.1144,63.0531,63.0794,11956.0
2019-12-27 13:00:00,72.06,72.09,72.03,72.06,16953.0,63.0794,63.1057,63.0531,63.0794,16953.0
2019-12-27 13:10:00,72.07,72.12,72.05,72.1,12170.0,63.0881,63.1319,63.0706,63.1144,12170.0
2019-12-27 13:20:00,72.09,72.14,72.02,72.03,15754.0,63.1057,63.1494,63.0444,63.0531,15754.0
2019-12-27 13:30:00,72.03,72.05,71.98,72.02,14830.0,63.0531,63.0706,63.0094,63.0444,14830.0
2019-12-27 13:40:00,72.02,72.03,72.0,72.01,9771.0,63.0444,63.0531,63.0269,63.0356,9771.0
2019-12-27 13:50:00,72.01,72.02,71.92,71.94,25013.0,63.0356,63.0444,62.9568,62.9743,25013.0
2019-12-27 14:00:00,71.93,72.01,71.93,72.0,25405.0,62.9656,63.0356,62.9656,63.0269,25405.0
2019-12-27 14:10:00,71.99,72.09,71.94,72.09,33976.0,63.0181,63.1057,62.9743,63.1057,33976.0
2019-12-27 14:20:00,72.09,72.12,72.07,72.09,15405.0,63.1057,63.1319,63.0881,63.1057,15405.0
2019-12-27 14:30:00,72.09,72.1,72.06,72.08,12142.0,63.1057,63.1144,63.0794,63.0969,12142.0
2019-12-27 14:40:00,72.08,72.1,72.06,72.08,14211.0,63.0969,63.1144,63.0794,63.0969,14211.0
2019-12-27 14:50:00,72.07,72.11,72.05,72.06,18062.0,63.0881,63.1232,63.0706,63.0794,18062.0
2019-12-27 15:00:00,72.06,72.11,72.03,72.07,38436.0,63.0794,63.1232,63.0531,63.0881,38436.0
2019-12-27 15:10:00,72.07,72.22,72.05,72.22,24666.0,63.0881,63.2195,63.0706,63.2195,24666.0
2019-12-27 15:20:00,72.22,72.22,72.14,72.17,27612.0,63.2195,63.2195,63.1494,63.1757,27612.0
2019-12-27 15:30:00,72.17,72.42,72.14,72.25,91181.0,63.1757,63.3945,63.1494,63.2457,91181.0
2019-12-27 15:40:00,72.25,72.27,72.11,72.16,49431.0,63.2457,63.2632,63.1232,63.1669,49431.0
2019-12-27 15:50:00,72.15,72.23,72.11,72.15,123323.0,63.1582,63.2282,63.1232,63.1582,123323.0
2019-12-30 09:30:00,72.22,72.33,72.02,72.06,30513.0,63.2195,63.3157,63.0444,63.0794,30513.0
2019-12-30 09:40:00,72.06,72.08,71.92,72.0,31261.0,63.0794,63.0969,62.9568,63.0269,31261.0
2019-12-30 09:50:00,71.99,72.12,71.96,72.09,13533.0,63.0181,63.1319,62.9919,63.1057,13533.0
2019-12-30 10:00:00,72.09,72.16,72.04,72.09,14355.0,63.1057,63.1669,63.0619,63.1057,14355.0
2019-12-30 10:10:00,72.09,72.11,71.89,71.97,23467.0,63.1057,63.1232,62.9306,63.0006,23467.0
2019-12-30 10:20:00,71.97,71.97,71.86,71.9,18749.0,63.0006,63.0006,62.9043,62.9393,18749.0
2019-12-30 10:30:00,71.87,71.93,71.86,71.91,16356.0,62.9131,62.9656,62.9043,62.9481,16356.0
2019-12-30 10:40:00,71.91,72.02,71.91,71.98,9449.0,62.9481,63.0444,62.9481,63.0094,9449.0
2019-12-30 10:50:00,71.97,72.01,71.92,72.01,21074.0,63.0006,63.0356,62.9568,63.0356,21074.0
2019-12-30 11:00:00,72.01,72.01,71.91,71.92,11564.0,63.0356,63.0356,62.9481,62.9568,11564.0
2019-12-30 11:10:00,71.91,72.04,71.9,72.0,22241.0,62.9481,63.0619,62.9393,63.0269,22241.0
2019-12-30 11:20:00,71.99,72.04,71.99,72.01,14872.0,63.0181,63.0619,63.0181,63.0356,14872.0
2019-12-30 11:30:00,72.01,72.02,71.95,72.0,5193.0,63.0356,63.0444,62.9831,63.0269,5193.0
2019-12-30 11:40:00,72.0,72.08,72.0,72.04,11998.0,63.0269,63.0969,63.0269,63.0619,11998.0
2019-12-30 11:50:00,72.04,72.08,71.98,72.0,14905.0,63.0619,63.0969,63.0094,63.0269,14905.0
2019-12-30 12:00:00,72.01,72.08,72.0,72.07,15833.0,63.0356,63.0969,63.0269,63.0881,15833.0
2019-12-30 12:10:00,72.06,72.13,72.04,72.1,24704.0,63.0794,63.1407,63.0619,63.1144,24704.0
2019-12-30 12:20:00,72.11,72.11,72.04,72.07,20381.0,63.1232,63.1232,63.0619,63.0881,20381.0
2019-12-30 12:30:00,72.06,72.12,72.06,72.12,12374.0,63.0794,63.1319,63.0794,63.1319,12374.0
2019-12-30 12:40:00,72.13,72.2,72.12,72.15,38093.0,63.1407,63.2019,63.1319,63.1582,38093.0
2019-12-30 12:50:00,72.16,72.18,72.12,72.16,51917.0,63.1669,63.1844,63.1319,63.1669,51917.0
2019-12-30 13:00:00,72.16,72.16,72.06,72.1,15551.0,63.1669,63.1669,63.0794,63.1144,15551.0
2019-12-30 13:10:00,72.08,72.19,72.08,72.18,21402.0,63.0969,63.1932,63.0969,63.1844,21402.0
2019-12-30 13:20:00,72.15,72.17,72.11,72.14,10917.0,63.1582,63.1757,63.1232,63.1494,10917.0
2019-12-30 13:30:00,72.13,72.18,71.98,72.02,19955.0,63.1407,63.1844,63.0094,63.0444,19955.0
2019-12-30 13:40:00,72.01,72.08,72.01,72.06,10864.0,63.0356,63.0969,63.0356,63.0794,10864.0
2019-12-30 13:50:00,72.06,72.13,72.06,72.11,13187.0,63.0794,63.1407,63.0794,63.1232,13187.0
2019-12-30 14:00:00,72.11,72.16,72.06,72.1,17924.0,63.1232,63.1669,63.0794,63.1144,17924.0
2019-12-30 14:10:00,72.09,72.14,72.06,72.12,15033.0,63.1057,63.1494,63.0794,63.1319,15033.0
2019-12-30 14:20:00,72.13,72.19,72.12,72.19,7239.0,63.1407,63.1932,63.1319,63.1932,7239.0
2019-12-30 14:30:00,72.18,72.21,72.16,72.2,10264.0,63.1844,63.2107,63.1669,63.2019,10264.0
2019-12-30 14:40:00,72.2,72.27,72.19,72.27,18868.0,63.2019,63.2632,63.1932,63.2632,18868.0
2019-12-30 14:50:00,72.27,72.31,72.24,72.25,12244.0,63.2632,63.2982,63.237,63.2457,12244.0
2019-12-30 15:00:00,72.25,72.26,72.16,72.25,17915.0,63.2457,63.2545,63.1669,63.2457,17915.0
2019-12-30 15:10:00,72.24,72.31,72.2,72.31,29521.0,63.237,63.2982,63.2019,63.2982,29521.0
2019-12-30 15:20:00,72.3,72.33,72.2,72.24,21838.0,63.2895,63.3157,63.2019,63.237,21838.0
2019-12-30 15:30:00,72.24,72.28,72.23,72.27,25086.0,63.237,63.272,63.2282,63.2632,25086.0
2019-12-30 15:40:00,72.28,72.32,72.24,72.31,41640.0,63.272,63.307,63.237,63.2982,41640.0
2019-12-30 15:50:00,72.31,72.35,72.26,72.34,130476.0,63.2982,63.3333,63.2545,63.3245,130476.0
2019-12-31 09:30:00,72.32,72.47,72.13,72.37,34507.0,63.307,63.4383,63.1407,63.3508,34507.0
2019-12-31 09:40:00,72.39,72.71,72.36,72.67,44772.0,63.3683,63.6484,63.342,63.6134,44772.0
2019-12-31 09:50:00,72.63,72.71,72.53,72.62,44235.0,63.5784,63.6484,63.4908,63.5696,44235.0
2019-12-31 10:00:00,72.58,72.65,72.45,72.45,18654.0,63.5346,63.5959,63.4208,63.4208,18654.0
2019-12-31 10:10:00,72.45,72.49,72.38,72.4,19869.0,63.4208,63.4558,63.3595,63.377,19869.0
2019-12-31 10:20:00,72.4,72.4,72.28,72.28,18232.0,63.377,63.377,63.272,63.272,18232.0
2019-12-31 10:30:00,72.29,72.29,72.18,72.22,10514.0,63.2807,63.2807,63.1844,63.2195,10514.0
2019-12-31 10:40:00,72.25,72.26,72.18,72.22,12324.0,63.2457,63.2545,63.1844,63.2195,12324.0
2019-12-31 10:50:00,72.23,72.23,72.09,72.1,12644.0,63.2282,63.2282,63.1057,63.1144,12644.0
2019-12-31 11:00:00,72.1,72.13,72.03,72.11,21465.0,63.1144,63.1407,63.0531,63.1232,21465.0
2019-12-31 11:10:00,72.11,72.12,71.99,72.06,21122.0,63.1232,63.1319,63.0181,63.0794,21122.0
2019-12-31 11:20:00,72.05,72.05,71.95,72.0,18996.0,63.0706,63.0706,62.9831,63.0269,18996.0
2019-12-31 11:30:00,72.01,72.08,72.0,72.08,23203.0,63.0356,63.0969,63.0269,63.0969,23203.0
2019-12-31 11:40:00,72.09,72.18,72.04,72.15,12029.0,63.1057,63.1844,63.0619,63.1582,12029.0
2019-12-31 11:50:00,72.15,72.16,71.95,71.96,48134.0,63.1582,63.1669,62.9831,62.9919,48134.0
2019-12-31 12:00:00,71.96,71.97,71.9,71.95,18070.0,62.9919,63.0006,62.9393,62.9831,18070.0
2019-12-31 12:10:00,71.96,71.98,71.91,71.93,20877.0,62.9919,63.0094,62.9481,62.9656,20877.0
2019-12-31 12:20:00,71.93,72.01,71.93,71.99,14226.0,62.9656,63.0356,62.9656,63.0181,14226.0
2019-12-31 12:30:00,72.0,72.02,71.98,71.99,9409.0,63.0269,63.0444,63.0094,63.0181,9409.0
2019-12-31 12:40:00,71.99,72.05,71.97,72.0,14137.0,63.0181,63.0706,63.0006,63.0269,14137.0
2019-12-31 12:50:00,71.99,72.05,71.96,72.03,13569.0,63.0181,63.0706,62.9919,63.0531,13569.0
2019-12-31 13:00:00,72.03,72.19,72.01,72.17,18405.0,63.0531,63.1932,63.0356,63.1757,18405.0
2019-12-31 13:10:00,72.17,72.24,72.15,72.17,13638.0,63.1757,63.237,63.1582,63.1757,13638.0
2019-12-31 13:20:00,72.16,72.21,72.13,72.19,23158.0,63.1669,63.2107,63.1407,63.1932,23158.0
2019-12-31 13:30:00,72.17,72.25,72.16,72.24,16106.0,63.1757,63.2457,63.1669,63.237,16106.0
2019-12-31 13:40:00,72.24,72.26,72.23,72.24,12186.0,63.237,63.2545,63.2282,63.237,12186.0
2019-12-31 13:50:00,72.25,72.28,72.23,72.25,12519.0,63.2457,63.272,63.2282,63.2457,12519.0
2019-12-31 14:00:00,72.23,72.23,72.11,72.17,20135.0,63.2282,63.2282,63.1232,63.1757,20135.0
2019-12-31 14:10:00,72.17,72.27,72.16,72.26,19982.0,63.1757,63.2632,63.1669,63.2545,19982.0
2019-12-31 14:20:00,72.25,72.31,72.25,72.29,14246.0,63.2457,63.2982,63.2457,63.2807,14246.0
2019-12-31 14:30:00,72.3,72.3,72.24,72.25,14922.0,63.2895,63.2895,63.237,63.2457,14922.0
2019-12-31 14:40:00,72.25,72.3,72.23,72.24,21147.0,63.2457,63.2895,63.2282,63.237,21147.0
2019-12-31 14:50:00,72.24,72.3,72.21,72.26,27306.0,63.237,63.2895,63.2107,63.2545,27306.0
2019-12-31 15:00:00,72.26,72.29,72.23,72.25,25565.0,63.2545,63.2807,63.2282,63.2457,25565.0
2019-12-31 15:10:00,72.25,72.32,72.24,72.29,14156.0,63.2457,63.307,63.237,63.2807,14156.0
2019-12-31 15:20:00,72.29,72.33,72.25,72.33,21240.0,63.2807,63.3157,63.2457,63.3157,21240.0
2019-12-31 15:30:00,72.33,72.37,72.27,72.33,23081.0,63.3157,63.3508,63.2632,63.3157,23081.0
2019-12-31 15:40:00,72.33,72.38,72.3,72.32,34527.0,63.3157,63.3595,63.2895,63.307,34527.0
2019-12-31 15:50:00,72.33,72.41,72.27,72.37,173767.0,63.3157,63.3858,63.2632,63.3508,173767.0
2020-01-02 09:30:00,73.92,73.95,73.41,73.49,112856.0,64.7076,64.7338,64.2611,64.3312,112856.0
2020-01-02 09:40:00,73.51,73.55,73.26,73.4,73304.0,64.3487,64.3837,64.1298,64.2524,73304.0
2020-01-02 09:50:00,73.38,73.47,73.36,73.41,44912.0,64.2349,64.3137,64.2174,64.2611,44912.0
2020-01-02 10:00:00,73.4,73.54,73.32,73.48,64081.0,64.2524,64.3749,64.1824,64.3224,64081.0
2020-01-02 10:10:00,73.47,73.48,73.37,73.45,53000.0,64.3137,64.3224,64.2261,64.2962,53000.0
2020-01-02 10:20:00,73.45,73.52,73.41,73.48,63645.0,64.2962,64.3574,64.2611,64.3224,63645.0
2020-01-02 10:30:00,73.48,73.64,73.48,73.59,43215.0,64.3224,64.4625,64.3224,64.4187,43215.0
2020-01-02 10:40:00,73.58,73.62,73.37,73.41,33234.0,64.41,64.445,64.2261,64.2611,33234.0
2020-01-02 10:50:00,73.42,73.52,73.4,73.43,113267.0,64.2699,64.3574,64.2524,64.2787,113267.0
2020-01-02 11:00:00,73.43,73.51,73.37,73.5,107756.0,64.2787,64.3487,64.2261,64.3399,107756.0
2020-01-02 11:10:00,73.5,73.59,73.45,73.51,28847.0,64.3399,64.4187,64.2962,64.3487,28847.0
2020-01-02 11:20:00,73.51,73.57,73.49,73.53,33858.0,64.3487,64.4012,64.3312,64.3662,33858.0
2020-01-02 11:30:00,73.53,73.56,73.32,73.46,50149.0,64.3662,64.3925,64.1824,64.3049,50149.0
2020-01-02 11:40:00,73.47,73.56,73.46,73.49,14858.0,64.3137,64.3925,64.3049,64.3312,14858.0
2020-01-02 11:50:00,73.49,73.6,73.49,73.6,27351.0,64.3312,64.4275,64.3312,64.4275,27351.0
2020-01-02 12:00:00,73.61,73.63,73.53,73.62,21264.0,64.4362,64.4537,64.3662,64.445,21264.0
2020-01-02 12:10:00,73.62,73.74,73.58,73.72,34049.0,64.445,64.55,64.41,64.5325,34049.0
2020-01-02 12:20:00,73.71,73.73,73.65,73.66,20841.0,64.5238,64.5413,64.4712,64.48,20841.0
2020-01-02 12:30:00,73.66,73.71,73.64,73.67,20359.0,64.48,64.5238,64.4625,64.4887,20359.0
2020-01-02 12:40:00,73.67,73.78,73.66,73.72,15937.0,64.4887,64.585,64.48,64.5325,15937.0
2020-01-02 12:50:00,73.7,73.73,73.68,73.71,33648.0,64.515,64.5413,64.4975,64.5238,33648.0
2020-01-02 13:00:00,73.7,73.72,73.66,73.68,25799.0,64.515,64.5325,64.48,64.4975,25799.0
2020-01-02 13:10:00,73.67,73.68,73.6,73.66,31064.0,64.4887,64.4975,64.4275,64.48,31064.0
2020-01-02 13:20:00,73.67,73.79,73.65,73.74,33972.0,64.4887,64.5938,64.4712,64.55,33972.0
2020-01-02 13:30:00,73.75,73.77,73.66,73.71,19812.0,64.5588,64.5763,64.48,64.5238,19812.0
2020-01-02 13:40:00,73.7,73.74,73.67,73.71,31432.0,64.515,64.55,64.4887,64.5238,31432.0
2020-01-02 13:50:00,73.72,73.78,73.66,73.76,28933.0,64.5325,64.585,64.48,64.5675,28933.0
2020-01-02 14:00:00,73.75,73.94,73.73,73.92,94258.0,64.5588,64.7251,64.5413,64.7076,94258.0
2020-01-02 14:10:00,73.93,74.05,73.91,74.02,60298.0,64.7163,64.8214,64.6988,64.7951,60298.0
2020-01-02 14:20:00,74.02,74.1,74.01,74.05,41342.0,64.7951,64.8652,64.7864,64.8214,41342.0
2020-01-02 14:30:00,74.05,74.18,74.02,74.14,42583.0,64.8214,64.9352,64.7951,64.9002,42583.0
2020-01-02 14:40:00,74.15,74.21,74.11,74.11,55186.0,64.9089,64.9614,64.8739,64.8739,55186.0
2020-01-02 14:50:00,74.12,74.13,73.91,73.97,42988.0,64.8827,64.8914,64.6988,64.7514,42988.0
2020-01-02 15:00:00,73.95,73.98,73.84,73.9,36055.0,64.7338,64.7601,64.6376,64.6901,36055.0
2020-01-02 15:10:00,73.9,74.11,73.9,74.06,38217.0,64.6901,64.8739,64.6901,64.8301,38217.0
2020-01-02 15:20:00,74.07,74.26,74.05,74.06,92577.0,64.8389,65.0052,64.8214,64.8301,92577.0
2020-01-02 15:30:00,74.06,74.09,74.0,74.03,43615.0,64.8301,64.8564,64.7776,64.8039,43615.0
2020-01-02 15:40:00,74.04,74.16,74.03,74.08,62621.0,64.8126,64.9177,64.8039,64.8476,62621.0
2020-01-02 15:50:00,74.1,74.35,74.1,74.34,238903.0,64.8652,65.084,64.8652,65.0752,238903.0
2020-01-03 09:30:00,73.52,73.92,73.28,73.53,134411.0,64.3574,64.7076,64.1473,64.3662,134411.0
2020-01-03 09:40:00,73.53,73.7,73.44,73.55,74106.0,64.3662,64.515,64.2874,64.3837,74106.0
2020-01-03 09:50:00,73.61,73.71,73.51,73.62,46993.0,64.4362,64.5238,64.3487,64.445,46993.0
2020-01-03 10:00:00,73.55,73.63,73.3,73.38,52651.0,64.3837,64.4537,64.1649,64.2349,52651.0
2020-01-03 10:10:00,73.38,73.56,73.36,73.48,46497.0,64.2349,64.3925,64.2174,64.3224,46497.0
2020-01-03 10:20:00,73.49,73.67,73.45,73.66,45598.0,64.3312,64.4887,64.2962,64.48,45598.0
2020-01-03 10:30:00,73.66,73.78,73.62,73.77,31116.0,64.48,64.585,64.445,64.5763,31116.0
2020-01-03 10:40:00,73.77,73.85,73.65,73.67,19182.0,64.5763,64.6463,64.4712,64.4887,19182.0
2020-01-03 10:50:00,73.64,73.64,73.49,73.52,31230.0,64.4625,64.4625,64.3312,64.3574,31230.0
2020-01-03 11:00:00,73.54,73.73,73.49,73.7,55453.0,64.3749,64.5413,64.3312,64.515,55453.0
2020-01-03 11:10:00,73.69,73.83,73.66,73.79,50907.0,64.5063,64.6288,64.48,64.5938,50907.0
2020-01-03 11:20:00,73.79,73.93,73.79,73.88,37717.0,64.5938,64.7163,64.5938,64.6726,37717.0
2020-01-03 11:30:00,73.88,74.13,73.88,74.13,44095.0,64.6726,64.8914,64.6726,64.8914,44095.0
2020-01-03 11:40:00,74.15,74.32,74.08,74.2,106071.0,64.9089,65.0577,64.8476,64.9527,106071.0
2020-01-03 11:50:00,74.18,74.37,74.15,74.32,48120.0,64.9352,65.1015,64.9089,65.0577,48120.0
2020-01-03 12:00:00,74.32,74.34,74.18,74.2,46404.0,65.0577,65.0752,64.9352,64.9527,46404.0
2020-01-03 12:10:00,74.2,74.2,74.07,74.16,38663.0,64.9527,64.9527,64.8389,64.9177,38663.0
2020-01-03 12:20:00,74.18,74.21,74.14,74.17,22968.0,64.9352,64.9614,64.9002,64.9264,22968.0
2020-01-03 12:30:00,74.16,74.25,74.15,74.24,35957.0,64.9177,64.9965,64.9089,64.9877,35957.0
2020-01-03 12:40:00,74.23,74.4,74.22,74.39,56305.0,64.979,65.1278,64.9702,65.119,56305.0
2020-01-03 12:50:00,74.39,74.4,74.35,74.37,22800.0,65.119,65.1278,65.084,65.1015,22800.0
2020-01-03 13:00:00,74.37,74.45,74.35,74.44,37693.0,65.1015,65.1715,65.084,65.1628,37693.0
2020-01-03 13:10:00,74.43,74.58,74.41,74.58,54373.0,65.154,65.2853,65.1365,65.2853,54373.0
2020-01-03 13:20:00,74.59,74.72,74.54,74.71,195865.0,65.2941,65.4079,65.2503,65.3991,195865.0
2020-01-03 13:30:00,74.72,74.78,74.38,74.53,440414.0,65.4079,65.4604,65.1103,65.2416,440414.0
2020-01-03 13:40:00,74.53,74.71,74.52,74.7,150577.0,65.2416,65.3991,65.2328,65.3904,150577.0
2020-01-03 13:50:00,74.7,74.74,74.51,74.51,138324.0,65.3904,65.4254,65.2241,65.2241,138324.0
2020-01-03 14:00:00,74.53,74.53,74.33,74.42,56840.0,65.2416,65.2416,65.0665,65.1453,56840.0
2020-01-03 14:10:00,74.42,74.5,74.36,74.48,81525.0,65.1453,65.2153,65.0928,65.1978,81525.0
2020-01-03 14:20:00,74.49,74.51,74.34,74.42,53860.0,65.2066,65.2241,65.0752,65.1453,53860.0
2020-01-03 14:30:00,74.42,74.45,74.3,74.42,77307.0,65.1453,65.1715,65.0402,65.1453,77307.0
2020-01-03 14:40:00,74.43,74.56,74.42,74.52,51999.0,65.154,65.2678,65.1453,65.2328,51999.0
2020-01-03 14:50:00,74.5,74.64,74.5,74.6,48107.0,65.2153,65.3379,65.2153,65.3028,48107.0
2020-01-03 15:00:00,74.6,74.62,74.43,74.43,92283.0,65.3028,65.3203,65.154,65.154,92283.0
2020-01-03 15:10:00,74.42,74.46,74.2,74.27,96334.0,65.1453,65.1803,64.9527,65.014,96334.0
2020-01-03 15:20:00,74.27,74.35,74.21,74.33,146075.0,65.014,65.084,64.9614,65.0665,146075.0
2020-01-03 15:30:00,74.33,74.39,74.3,74.34,80709.0,65.0665,65.119,65.0402,65.0752,80709.0
2020-01-03 15:40:00,74.34,74.41,74.26,74.32,158962.0,65.0752,65.1365,65.0052,65.0577,158962.0
2020-01-03 15:50:00,74.3,74.36,74.23,74.26,283172.0,65.0402,65.0928,64.979,65.0052,283172.0
2020-01-06 09:30:00,73.89,74.31,73.83,74.1,70925.0,64.6813,65.049,64.6288,64.8652,70925.0
2020-01-06 09:40:00,74.09,74.19,73.97,74.01,42480.0,64.8564,64.9439,64.7514,64.7864,42480.0
2020-01-06 09:50:00,74.02,74.26,73.99,74.26,50979.0,64.7951,65.0052,64.7689,65.0052,50979.0
2020-01-06 10:00:00,74.21,74.42,74.13,74.42,47525.0,64.9614,65.1453,64.8914,65.1453,47525.0
2020-01-06 10:10:00,74.4,74.65,74.38,74.64,62169.0,65.1278,65.3466,65.1103,65.3379,62169.0
2020-01-06 10:20:00,74.64,74.88,74.63,74.86,62160.0,65.3379,65.5479,65.3291,65.5304,62160.0
2020-01-06 10:30:00,74.86,74.94,74.77,74.92,56910.0,65.5304,65.6005,65.4517,65.583,56910.0
2020-01-06 10:40:00,74.91,74.99,74.79,74.89,87924.0,65.5742,65.6442,65.4692,65.5567,87924.0
2020-01-06 10:50:00,74.87,74.88,74.64,74.66,102865.0,65.5392,65.5479,65.3379,65.3554,102865.0
2020-01-06 11:00:00,74.66,74.85,74.63,74.83,61824.0,65.3554,65.5217,65.3291,65.5042,61824.0
2020-01-06 11:10:00,74.84,74.98,74.84,74.94,105884.0,65.5129,65.6355,65.5129,65.6005,105884.0
2020-01-06 11:20:00,74.93,74.98,74.91,74.96,79972.0,65.5917,65.6355,65.5742,65.618,79972.0
2020-01-06 11:30:00,74.95,75.08,74.95,75.05,122222.0,65.6092,65.723,65.6092,65.6968,122222.0
2020-01-06 11:40:00,75.06,75.11,75.04,75.06,99170.0,65.7055,65.7493,65.688,65.7055,99170.0
2020-01-06 11:50:00,75.05,75.17,75.01,75.14,110451.0,65.6968,65.8018,65.6617,65.7755,110451.0
2020-01-06 12:00:00,75.14,75.27,75.09,75.22,125899.0,65.7755,65.8893,65.7318,65.8456,125899.0
2020-01-06 12:10:00,75.22,75.34,75.2,75.3,282028.0,65.8456,65.9506,65.8281,65.9156,282028.0
2020-01-06 12:20:00,75.3,75.36,75.06,75.31,280427.0,65.9156,65.9681,65.7055,65.9244,280427.0
2020-01-06 12:30:00,75.31,75.42,75.25,75.37,258794.0,65.9244,66.0206,65.8718,65.9769,258794.0
2020-01-06 12:40:00,75.36,75.54,75.35,75.41,265137.0,65.9681,66.1257,65.9594,66.0119,265137.0
2020-01-06 12:50:00,75.42,75.43,75.33,75.37,106319.0,66.0206,66.0294,65.9419,65.9769,106319.0
2020-01-06 13:00:00,75.37,75.4,75.3,75.34,70455.0,65.9769,66.0031,65.9156,65.9506,70455.0
2020-01-06 13:10:00,75.33,75.49,75.31,75.48,105925.0,65.9419,66.0819,65.9244,66.0732,105925.0
2020-01-06 13:20:00,75.48,75.66,75.47,75.63,192874.0,66.0732,66.2307,66.0644,66.2045,192874.0
2020-01-06 13:30:00,75.63,75.72,75.52,75.67,126922.0,66.2045,66.2833,66.1082,66.2395,126922.0
2020-01-06 13:40:00,75.66,75.72,75.48,75.65,199449.0,66.2307,66.2833,66.0732,66.222,199449.0
2020-01-06 13:50:00,75.63,75.66,75.37,75.42,127504.0,66.2045,66.2307,65.9769,66.0206,127504.0
2020-01-06 14:00:00,75.42,75.62,75.38,75.46,94974.0,66.0206,66.1957,65.9856,66.0557,94974.0
2020-01-06 14:10:00,75.46,75.7,75.45,75.67,128484.0,66.0557,66.2658,66.0469,66.2395,128484.0
2020-01-06 14:20:00,75.67,75.69,75.51,75.54,91096.0,66.2395,66.257,66.0994,66.1257,91096.0
2020-01-06 14:30:00,75.54,75.58,75.49,75.53,85659.0,66.1257,66.1607,66.0819,66.1169,85659.0
2020-01-06 14:40:00,75.54,75.59,75.4,75.47,114494.0,66.1257,66.1695,66.0031,66.0644,114494.0
2020-01-06 14:50:00,75.47,75.52,75.42,75.44,61387.0,66.0644,66.1082,66.0206,66.0382,61387.0
2020-01-06 15:00:00,75.44,75.45,75.37,75.43,61446.0,66.0382,66.0469,65.9769,66.0294,61446.0
2020-01-06 15:10:00,75.42,75.49,75.4,75.41,145760.0,66.0206,66.0819,66.0031,66.0119,145760.0
2020-01-06 15:20:00,75.41,75.47,75.36,75.41,67085.0,66.0119,66.0644,65.9681,66.0119,67085.0
2020-01-06 15:30:00,75.42,75.56,75.41,75.56,96169.0,66.0206,66.1432,66.0119,66.1432,96169.0
2020-01-06 15:40:00,75.56,75.69,75.53,75.6,127169.0,66.1432,66.257,66.1169,66.1782,127169.0
2020-01-06 15:50:00,75.6,75.72,75.58,75.67,348207.0,66.1782,66.2833,66.1607,66.2395,348207.0
2020-01-07 09:30:00,73.0,73.1,72.52,72.76,167337.0,65.9662,66.0565,65.5324,65.7493,167337.0
2020-01-07 09:40:00,72.72,72.75,72.63,72.73,83262.0,65.7131,65.7402,65.6318,65.7222,83262.0
2020-01-07 09:50:00,72.73,72.79,72.53,72.58,119978.0,65.7222,65.7764,65.5414,65.5866,119978.0
2020-01-07 10:00:00,72.56,72.57,72.39,72.53,84919.0,65.5686,65.5776,65.4149,65.5414,84919.0
2020-01-07 10:10:00,72.54,72.54,72.3,72.3,104751.0,65.5505,65.5505,65.3336,65.3336,104751.0
2020-01-07 10:20:00,72.3,72.36,72.16,72.34,98949.0,65.3336,65.3878,65.2071,65.3698,98949.0
2020-01-07 10:30:00,72.37,72.48,72.3,72.33,126897.0,65.3969,65.4963,65.3336,65.3607,126897.0
2020-01-07 10:40:00,72.32,72.32,72.2,72.3,63521.0,65.3517,65.3517,65.2432,65.3336,63521.0
2020-01-07 10:50:00,72.29,72.4,72.27,72.36,28940.0,65.3246,65.424,65.3065,65.3878,28940.0
2020-01-07 11:00:00,72.36,72.57,72.35,72.54,52086.0,65.3878,65.5776,65.3788,65.5505,52086.0
2020-01-07 11:10:00,72.55,72.66,72.54,72.65,52507.0,65.5595,65.6589,65.5505,65.6499,52507.0
2020-01-07 11:20:00,72.66,72.71,72.56,72.58,78986.0,65.6589,65.7041,65.5686,65.5866,78986.0
2020-01-07 11:30:00,72.59,72.61,72.49,72.5,57823.0,65.5957,65.6137,65.5053,65.5143,57823.0
2020-01-07 11:40:00,72.51,72.69,72.5,72.64,149788.0,65.5234,65.686,65.5143,65.6408,149788.0
2020-01-07 11:50:00,72.64,72.81,72.64,72.8,69933.0,65.6408,65.7945,65.6408,65.7854,69933.0
2020-01-07 12:00:00,72.8,72.87,72.74,72.75,36966.0,65.7854,65.8487,65.7312,65.7402,36966.0
2020-01-07 12:10:00,72.74,72.9,72.73,72.88,37955.0,65.7312,65.8758,65.7222,65.8577,37955.0
2020-01-07 12:20:00,72.89,72.94,72.83,72.89,41716.0,65.8668,65.9119,65.8125,65.8668,41716.0
2020-01-07 12:30:00,72.89,72.95,72.86,72.92,27376.0,65.8668,65.921,65.8396,65.8939,27376.0
2020-01-07 12:40:00,72.9,72.96,72.83,72.84,31108.0,65.8758,65.93,65.8125,65.8216,31108.0
2020-01-07 12:50:00,72.86,72.86,72.82,72.83,27151.0,65.8396,65.8396,65.8035,65.8125,27151.0
2020-01-07 13:00:00,72.82,72.87,72.82,72.83,78806.0,65.8035,65.8487,65.8035,65.8125,78806.0
2020-01-07 13:10:00,72.83,72.88,72.83,72.87,34428.0,65.8125,65.8577,65.8125,65.8487,34428.0
2020-01-07 13:20:00,72.87,72.88,72.77,72.85,127329.0,65.8487,65.8577,65.7583,65.8306,127329.0
2020-01-07 13:30:00,72.84,72.96,72.83,72.92,181373.0,65.8216,65.93,65.8125,65.8939,181373.0
2020-01-07 13:40:00,72.92,73.03,72.9,73.01,102172.0,65.8939,65.9933,65.8758,65.9752,102172.0
2020-01-07 13:50:00,73.01,73.12,72.91,72.92,148337.0,65.9752,66.0746,65.8848,65.8939,148337.0
2020-01-07 14:00:00,72.9,72.94,72.84,72.88,96362.0,65.8758,65.9119,65.8216,65.8577,96362.0
2020-01-07 14:10:00,72.89,72.89,72.65,72.79,88995.0,65.8668,65.8668,65.6499,65.7764,88995.0
2020-01-07 14:20:00,72.79,72.88,72.77,72.85,57039.0,65.7764,65.8577,65.7583,65.8306,57039.0
2020-01-07 14:30:00,72.84,72.91,72.77,72.78,49914.0,65.8216,65.8848,65.7583,65.7674,49914.0
2020-01-07 14:40:00,72.78,72.79,72.66,72.73,48441.0,65.7674,65.7764,65.6589,65.7222,48441.0
2020-01-07 14:50:00,72.74,72.74,72.63,72.67,58312.0,65.7312,65.7312,65.6318,65.668,58312.0
2020-01-07 15:00:00,72.68,72.72,72.63,72.69,37338.0,65.677,65.7131,65.6318,65.686,37338.0
2020-01-07 15:10:00,72.7,72.82,72.68,72.81,42018.0,65.6951,65.8035,65.677,65.7945,42018.0
2020-01-07 15:20:00,72.81,72.81,72.74,72.78,224492.0,65.7945,65.7945,65.7312,65.7674,224492.0
2020-01-07 15:30:00,72.79,72.82,72.7,72.7,113913.0,65.7764,65.8035,65.6951,65.6951,113913.0
2020-01-07 15:40:00,72.7,72.77,72.66,72.76,86158.0,65.6951,65.7583,65.6589,65.7493,86158.0
2020-01-07 15:50:00,72.76,72.81,72.71,72.76,394985.0,65.7493,65.7945,65.7041,65.7493,394985.0
2020-01-08 09:30:00,72.92,73.34,72.87,73.3,129536.0,65.8939,66.2734,65.8487,66.2373,129536.0
2020-01-08 09:40:00,73.29,73.46,73.21,73.26,121893.0,66.2282,66.3818,66.1559,66.2011,121893.0
2020-01-08 09:50:00,73.27,73.37,73.1,73.35,66256.0,66.2101,66.3005,66.0565,66.2824,66256.0
2020-01-08 10:00:00,73.36,73.53,73.36,73.5,40768.0,66.2915,66.4451,66.2915,66.418,40768.0
2020-01-08 10:10:00,73.5,73.65,73.41,73.42,67140.0,66.418,66.5535,66.3367,66.3457,67140.0
2020-01-08 10:20:00,73.43,73.53,73.25,73.27,71591.0,66.3547,66.4451,66.1921,66.2101,71591.0
2020-01-08 10:30:00,73.26,73.37,73.19,73.37,63612.0,66.2011,66.3005,66.1378,66.3005,63612.0
2020-01-08 10:40:00,73.37,73.52,73.37,73.45,76521.0,66.3005,66.4361,66.3005,66.3728,76521.0
2020-01-08 10:50:00,73.46,73.68,73.43,73.55,62296.0,66.3818,66.5806,66.3547,66.4632,62296.0
2020-01-08 11:00:00,73.53,73.54,73.24,73.32,93665.0,66.4451,66.4541,66.183,66.2553,93665.0
2020-01-08 11:10:00,73.32,73.37,73.28,73.3,22831.0,66.2553,66.3005,66.2192,66.2373,22831.0
2020-01-08 11:20:00,73.29,73.51,73.23,73.45,65268.0,66.2282,66.427,66.174,66.3728,65268.0
2020-01-08 11:30:00,73.46,73.55,73.31,73.51,29013.0,66.3818,66.4632,66.2463,66.427,29013.0
2020-01-08 11:40:00,73.5,73.67,73.5,73.67,51877.0,66.418,66.5716,66.418,66.5716,51877.0
2020-01-08 11:50:00,73.66,73.9,73.66,73.9,137421.0,66.5626,66.7794,66.5626,66.7794,137421.0
2020-01-08 12:00:00,73.92,73.95,73.84,73.89,44662.0,66.7975,66.8246,66.7252,66.7704,44662.0
2020-01-08 12:10:00,73.89,73.96,73.72,73.84,252128.0,66.7704,66.8337,66.6168,66.7252,252128.0
2020-01-08 12:20:00,73.83,73.85,73.75,73.76,33560.0,66.7162,66.7343,66.6439,66.6529,33560.0
2020-01-08 12:30:00,73.76,73.76,73.65,73.66,32400.0,66.6529,66.6529,66.5535,66.5626,32400.0
2020-01-08 12:40:00,73.67,73.8,73.66,73.78,25217.0,66.5716,66.6891,66.5626,66.671,25217.0
2020-01-08 12:50:00,73.79,73.84,73.7,73.75,32075.0,66.68,66.7252,66.5987,66.6439,32075.0
2020-01-08 13:00:00,73.75,73.81,73.71,73.72,52203.0,66.6439,66.6981,66.6077,66.6168,52203.0
2020-01-08 13:10:00,73.71,73.75,73.66,73.69,28808.0,66.6077,66.6439,66.5626,66.5897,28808.0
2020-01-08 13:20:00,73.68,73.72,73.62,73.66,44440.0,66.5806,66.6168,66.5264,66.5626,44440.0
2020-01-08 13:30:00,73.67,73.73,73.57,73.6,121002.0,66.5716,66.6258,66.4812,66.5083,121002.0
2020-01-08 13:40:00,73.59,73.59,73.45,73.45,25591.0,66.4993,66.4993,66.3728,66.3728,25591.0
2020-01-08 13:50:00,73.45,73.45,73.28,73.3,83073.0,66.3728,66.3728,66.2192,66.2373,83073.0
2020-01-08 14:00:00,73.33,73.39,73.32,73.34,29401.0,66.2644,66.3186,66.2553,66.2734,29401.0
2020-01-08 14:10:00,73.34,73.53,73.32,73.52,34482.0,66.2734,66.4451,66.2553,66.4361,34482.0
2020-01-08 14:20:00,73.53,73.53,73.45,73.52,39871.0,66.4451,66.4451,66.3728,66.4361,39871.0
2020-01-08 14:30:00,73.52,73.54,73.45,73.45,35255.0,66.4361,66.4541,66.3728,66.3728,35255.0
2020-01-08 14:40:00,73.46,73.55,73.45,73.55,30486.0,66.3818,66.4632,66.3728,66.4632,30486.0
2020-01-08 14:50:00,73.55,73.68,73.55,73.67,45599.0,66.4632,66.5806,66.4632,66.5716,45599.0
2020-01-08 15:00:00,73.67,73.68,73.56,73.6,37928.0,66.5716,66.5806,66.4722,66.5083,37928.0
2020-01-08 15:10:00,73.6,73.6,73.43,73.44,46239.0,66.5083,66.5083,66.3547,66.3638,46239.0
2020-01-08 15:20:00,73.43,73.59,73.43,73.55,48953.0,66.3547,66.4993,66.3547,66.4632,48953.0
2020-01-08 15:30:00,73.57,73.61,73.49,73.58,72169.0,66.4812,66.5174,66.4089,66.4903,72169.0
2020-01-08 15:40:00,73.58,73.58,73.25,73.26,124770.0,66.4903,66.4903,66.1921,66.2011,124770.0
2020-01-08 15:50:00,73.25,73.37,73.19,73.21,372318.0,66.1921,66.3005,66.1378,66.1559,372318.0
2020-01-09 09:30:00,73.5,73.73,73.5,73.63,70432.0,66.418,66.6258,66.418,66.5355,70432.0
2020-01-09 09:40:00,73.66,73.66,73.19,73.3,32887.0,66.5626,66.5626,66.1378,66.2373,32887.0
2020-01-09 09:50:00,73.3,73.48,73.3,73.43,36214.0,66.2373,66.3999,66.2373,66.3547,36214.0
2020-01-09 10:00:00,73.41,73.55,73.37,73.5,34498.0,66.3367,66.4632,66.3005,66.418,34498.0
2020-01-09 10:10:00,73.48,73.55,73.43,73.52,31349.0,66.3999,66.4632,66.3547,66.4361,31349.0
2020-01-09 10:20:00,73.52,73.64,73.49,73.57,33341.0,66.4361,66.5445,66.4089,66.4812,33341.0
2020-01-09 10:30:00,73.57,73.67,73.53,73.65,43627.0,66.4812,66.5716,66.4451,66.5535,43627.0
2020-01-09 10:40:00,73.64,73.65,73.51,73.65,83302.0,66.5445,66.5535,66.427,66.5535,83302.0
2020-01-09 10:50:00,73.65,73.72,73.63,73.65,29931.0,66.5535,66.6168,66.5355,66.5535,29931.0
2020-01-09 11:00:00,73.66,73.77,73.63,73.69,41494.0,66.5626,66.662,66.5355,66.5897,41494.0
2020-01-09 11:10:00,73.69,73.75,73.67,73.68,24434.0,66.5897,66.6439,66.5716,66.5806,24434.0
2020-01-09 11:20:00,73.67,73.69,73.57,73.63,34640.0,66.5716,66.5897,66.4812,66.5355,34640.0
2020-01-09 11:30:00,73.62,73.76,73.6,73.75,34804.0,66.5264,66.6529,66.5083,66.6439,34804.0
2020-01-09 11:40:00,73.75,73.8,73.7,73.78,30010.0,66.6439,66.6891,66.5987,66.671,30010.0
2020-01-09 11:50:00,73.78,73.81,73.74,73.79,15966.0,66.671,66.6981,66.6349,66.68,15966.0
2020-01-09 12:00:00,73.8,73.81,73.72,73.75,26737.0,66.6891,66.6981,66.6168,66.6439,26737.0
2020-01-09 12:10:00,73.74,73.8,73.72,73.78,15496.0,66.6349,66.6891,66.6168,66.671,15496.0
2020-01-09 12:20:00,73.78,73.79,73.72,73.77,22277.0,66.671,66.68,66.6168,66.662,22277.0
2020-01-09 12:30:00,73.76,73.81,73.73,73.78,19041.0,66.6529,66.6981,66.6258,66.671,19041.0
2020-01-09 12:40:00,73.79,73.81,73.77,73.8,16261.0,66.68,66.6981,66.662,66.6891,16261.0
2020-01-09 12:50:00,73.8,73.86,73.8,73.86,14306.0,66.6891,66.7433,66.6891,66.7433,14306.0
2020-01-09 13:00:00,73.84,73.87,73.76,73.76,31332.0,66.7252,66.7523,66.6529,66.6529,31332.0
2020-01-09 13:10:00,73.75,73.82,73.7,73.74,29461.0,66.6439,66.7071,66.5987,66.6349,29461.0
2020-01-09 13:20:00,73.75,73.81,73.72,73.8,22409.0,66.6439,66.6981,66.6168,66.6891,22409.0
2020-01-09 13:30:00,73.81,73.82,73.7,73.74,42522.0,66.6981,66.7071,66.5987,66.6349,42522.0
2020-01-09 13:40:00,73.75,73.75,73.65,73.7,27005.0,66.6439,66.6439,66.5535,66.5987,27005.0
2020-01-09 13:50:00,73.69,73.74,73.61,73.62,23825.0,66.5897,66.6349,66.5174,66.5264,23825.0
2020-01-09 14:00:00,73.62,73.65,73.58,73.6,20592.0,66.5264,66.5535,66.4903,66.5083,20592.0
2020-01-09 14:10:00,73.62,73.68,73.59,73.65,28288.0,66.5264,66.5806,66.4993,66.5535,28288.0
2020-01-09 14:20:00,73.66,73.72,73.64,73.69,27687.0,66.5626,66.6168,66.5445,66.5897,27687.0
2020-01-09 14:30:00,73.67,73.8,73.66,73.78,34554.0,66.5716,66.6891,66.5626,66.671,34554.0
2020-01-09 14:40:00,73.79,73.81,73.68,73.69,20182.0,66.68,66.6981,66.5806,66.5897,20182.0
2020-01-09 14:50:00,73.69,73.74,73.67,73.69,39877.0,66.5897,66.6349,66.5716,66.5897,39877.0
2020-01-09 15:00:00,73.68,73.7,73.65,73.69,24452.0,66.5806,66.5987,66.5535,66.5897,24452.0
2020-01-09 15:10:00,73.68,73.75,73.67,73.74,23601.0,66.5806,66.6439,66.5716,66.6349,23601.0
2020-01-09 15:20:00,73.74,73.82,73.73,73.82,21821.0,66.6349,66.7071,66.6258,66.7071,21821.0
2020-01-09 15:30:00,73.81,73.82,73.74,73.74,33096.0,66.6981,66.7071,66.6349,66.6349,33096.0
2020-01-09 15:40:00,73.73,73.82,73.71,73.8,56077.0,66.6258,66.7071,66.6077,66.6891,56077.0
2020-01-09 15:50:00,73.8,73.94,73.8,73.94,159933.0,66.6891,66.8156,66.6891,66.8156,159933.0
2020-01-10 09:30:00,74.0,74.12,73.77,74.1,55651.0,66.8698,66.9782,66.662,66.9602,55651.0
2020-01-10 09:40:00,74.09,74.1,73.45,73.7,94726.0,66.9511,66.9602,66.3728,66.5987,94726.0
2020-01-10 09:50:00,73.7,73.88,73.7,73.76,88366.0,66.5987,66.7614,66.5987,66.6529,88366.0
2020-01-10 10:00:00,73.77,73.88,73.73,73.81,126511.0,66.662,66.7614,66.6258,66.6981,126511.0
2020-01-10 10:10:00,73.81,73.85,73.72,73.75,38582.0,66.6981,66.7343,66.6168,66.6439,38582.0
2020-01-10 10:20:00,73.75,73.8,73.62,73.63,55072.0,66.6439,66.6891,66.5264,66.5355,55072.0
2020-01-10 10:30:00,73.63,73.63,73.5,73.58,31761.0,66.5355,66.5355,66.418,66.4903,31761.0
2020-01-10 10:40:00,73.58,73.75,73.57,73.68,17792.0,66.4903,66.6439,66.4812,66.5806,17792.0
2020-01-10 10:50:00,73.69,73.96,73.63,73.93,36277.0,66.5897,66.8337,66.5355,66.8065,36277.0
2020-01-10 11:00:00,73.92,73.99,73.83,73.89,24836.0,66.7975,66.8608,66.7162,66.7704,24836.0
2020-01-10 11:10:00,73.88,74.06,73.88,73.93,56512.0,66.7614,66.924,66.7614,66.8065,56512.0
2020-01-10 11:20:00,73.94,73.97,73.84,73.93,20163.0,66.8156,66.8427,66.7252,66.8065,20163.0
2020-01-10 11:30:00,73.92,73.98,73.83,73.93,38417.0,66.7975,66.8517,66.7162,66.8065,38417.0
2020-01-10 11:40:00,73.96,73.96,73.84,73.87,21001.0,66.8337,66.8337,66.7252,66.7523,21001.0
2020-01-10 11:50:00,73.89,73.96,73.87,73.95,23715.0,66.7704,66.8337,66.7523,66.8246,23715.0
2020-01-10 12:00:00,73.94,73.99,73.92,73.97,39212.0,66.8156,66.8608,66.7975,66.8427,39212.0
2020-01-10 12:10:00,73.97,73.98,73.92,73.95,32312.0,66.8427,66.8517,66.7975,66.8246,32312.0
2020-01-10 12:20:00,73.95,74.01,73.93,73.99,19504.0,66.8246,66.8788,66.8065,66.8608,19504.0
2020-01-10 12:30:00,74.0,74.0,73.94,73.98,24037.0,66.8698,66.8698,66.8156,66.8517,24037.0
2020-01-10 12:40:00,73.98,74.04,73.94,74.03,40293.0,66.8517,66.9059,66.8156,66.8969,40293.0
2020-01-10 12:50:00,74.02,74.03,73.93,73.95,23861.0,66.8879,66.8969,66.8065,66.8246,23861.0
2020-01-10 13:00:00,73.96,74.04,73.94,74.03,15734.0,66.8337,66.9059,66.8156,66.8969,15734.0
2020-01-10 13:10:00,74.02,74.09,74.0,74.03,23394.0,66.8879,66.9511,66.8698,66.8969,23394.0
2020-01-10 13:20:00,74.03,74.05,73.93,73.98,30842.0,66.8969,66.915,66.8065,66.8517,30842.0
2020-01-10 13:30:00,73.98,74.07,73.96,74.04,37768.0,66.8517,66.9331,66.8337,66.9059,37768.0
2020-01-10 13:40:00,74.05,74.13,74.02,74.11,24121.0,66.915,66.9873,66.8879,66.9692,24121.0
2020-01-10 13:50:00,74.1,74.11,74.0,74.03,27941.0,66.9602,66.9692,66.8698,66.8969,27941.0
2020-01-10 14:00:00,74.02,74.04,73.96,74.0,45794.0,66.8879,66.9059,66.8337,66.8698,45794.0
2020-01-10 14:10:00,74.0,74.04,73.92,74.04,19406.0,66.8698,66.9059,66.7975,66.9059,19406.0
2020-01-10 14:20:00,74.04,74.11,74.0,74.01,52048.0,66.9059,66.9692,66.8698,66.8788,52048.0
2020-01-10 14:30:00,74.01,74.01,73.9,73.94,70633.0,66.8788,66.8788,66.7794,66.8156,70633.0
2020-01-10 14:40:00,73.94,73.95,73.69,73.7,35395.0,66.8156,66.8246,66.5897,66.5987,35395.0
2020-01-10 14:50:00,73.69,73.83,73.69,73.79,42847.0,66.5897,66.7162,66.5897,66.68,42847.0
2020-01-10 15:00:00,73.78,73.83,73.7,73.78,56885.0,66.671,66.7162,66.5987,66.671,56885.0
2020-01-10 15:10:00,73.78,73.85,73.75,73.76,41339.0,66.671,66.7343,66.6439,66.6529,41339.0
2020-01-10 15:20:00,73.77,73.83,73.75,73.77,42660.0,66.662,66.7162,66.6439,66.662,42660.0
2020-01-10 15:30:00,73.76,73.89,73.73,73.83,71826.0,66.6529,66.7704,66.6258,66.7162,71826.0
2020-01-10 15:40:00,73.84,73.89,73.77,73.77,70594.0,66.7252,66.7704,66.662,66.662,70594.0
2020-01-10 15:50:00,73.78,73.86,73.7,73.71,415542.0,66.671,66.7433,66.5987,66.6077,415542.0
2020-01-13 09:30:00,73.7,74.25,73.7,74.22,74616.0,66.5987,67.0957,66.5987,67.0686,74616.0
2020-01-13 09:40:00,74.24,74.29,74.06,74.21,24853.0,67.0867,67.1319,66.924,67.0596,24853.0
2020-01-13 09:50:00,74.22,74.35,74.16,74.33,42915.0,67.0686,67.1861,67.0144,67.168,42915.0
2020-01-13 10:00:00,74.36,74.6,74.36,74.57,97577.0,67.1951,67.412,67.1951,67.3849,97577.0
2020-01-13 10:10:00,74.58,74.6,74.48,74.51,56235.0,67.3939,67.412,67.3036,67.3307,56235.0
2020-01-13 10:20:00,74.5,74.61,74.48,74.57,44282.0,67.3216,67.421,67.3036,67.3849,44282.0
2020-01-13 10:30:00,74.57,74.6,74.47,74.47,55022.0,67.3849,67.412,67.2945,67.2945,55022.0
2020-01-13 10:40:00,74.47,74.51,74.26,74.27,32391.0,67.2945,67.3307,67.1048,67.1138,32391.0
2020-01-13 10:50:00,74.27,74.37,74.23,74.28,30884.0,67.1138,67.2042,67.0776,67.1228,30884.0
2020-01-13 11:00:00,74.28,74.33,74.23,74.31,44271.0,67.1228,67.168,67.0776,67.1499,44271.0
2020-01-13 11:10:00,74.31,74.38,74.27,74.35,44204.0,67.1499,67.2132,67.1138,67.1861,44204.0
2020-01-13 11:20:00,74.35,74.57,74.32,74.47,71614.0,67.1861,67.3849,67.159,67.2945,71614.0
2020-01-13 11:30:00,74.47,74.58,74.42,74.53,82613.0,67.2945,67.3939,67.2493,67.3487,82613.0
2020-01-13 11:40:00,74.53,74.55,74.46,74.5,41457.0,67.3487,67.3668,67.2855,67.3216,41457.0
2020-01-13 11:50:00,74.51,74.59,74.49,74.58,60883.0,67.3307,67.403,67.3126,67.3939,60883.0
2020-01-13 12:00:00,74.59,74.64,74.55,74.64,31536.0,67.403,67.4481,67.3668,67.4481,31536.0
2020-01-13 12:10:00,74.64,74.68,74.6,74.65,45683.0,67.4481,67.4843,67.412,67.4572,45683.0
2020-01-13 12:20:00,74.65,74.7,74.55,74.58,44721.0,67.4572,67.5024,67.3668,67.3939,44721.0
2020-01-13 12:30:00,74.58,74.66,74.55,74.62,45595.0,67.3939,67.4662,67.3668,67.4301,45595.0
2020-01-13 12:40:00,74.62,74.72,74.6,74.7,57033.0,67.4301,67.5204,67.412,67.5024,57033.0
2020-01-13 12:50:00,74.69,74.78,74.69,74.77,63043.0,67.4933,67.5746,67.4933,67.5656,63043.0
2020-01-13 13:00:00,74.77,74.79,74.7,74.73,63872.0,67.5656,67.5837,67.5024,67.5295,63872.0
2020-01-13 13:10:00,74.73,74.77,74.69,74.75,63906.0,67.5295,67.5656,67.4933,67.5475,63906.0
2020-01-13 13:20:00,74.74,74.87,74.74,74.83,49375.0,67.5385,67.656,67.5385,67.6198,49375.0
2020-01-13 13:30:00,74.83,74.87,74.67,74.68,49389.0,67.6198,67.656,67.4752,67.4843,49389.0
2020-01-13 13:40:00,74.69,74.71,74.57,74.62,31173.0,67.4933,67.5114,67.3849,67.4301,31173.0
2020-01-13 13:50:00,74.61,74.85,74.6,74.82,62465.0,67.421,67.6379,67.412,67.6108,62465.0
2020-01-13 14:00:00,74.82,74.87,74.79,74.81,229874.0,67.6108,67.656,67.5837,67.6018,229874.0
2020-01-13 14:10:00,74.81,74.84,74.78,74.8,32688.0,67.6018,67.6289,67.5746,67.5927,32688.0
2020-01-13 14:20:00,74.8,74.8,74.53,74.56,35004.0,67.5927,67.5927,67.3487,67.3758,35004.0
2020-01-13 14:30:00,74.56,74.73,74.44,74.72,113139.0,67.3758,67.5295,67.2674,67.5204,113139.0
2020-01-13 14:40:00,74.72,74.8,74.67,74.77,72955.0,67.5204,67.5927,67.4752,67.5656,72955.0
2020-01-13 14:50:00,74.76,74.84,74.65,74.66,93628.0,67.5566,67.6289,67.4572,67.4662,93628.0
2020-01-13 15:00:00,74.65,74.66,74.47,74.5,35454.0,67.4572,67.4662,67.2945,67.3216,35454.0
2020-01-13 15:10:00,74.5,74.68,74.49,74.62,82347.0,67.3216,67.4843,67.3126,67.4301,82347.0
2020-01-13 15:20:00,74.64,74.67,74.61,74.63,65098.0,67.4481,67.4752,67.421,67.4391,65098.0
2020-01-13 15:30:00,74.63,74.7,74.63,74.63,48510.0,67.4391,67.5024,67.4391,67.4391,48510.0
2020-01-13 15:40:00,74.64,74.74,74.63,74.73,80153.0,67.4481,67.5385,67.4391,67.5295,80153.0
2020-01-13 15:50:00,74.72,74.93,74.71,74.91,298114.0,67.5204,67.7102,67.5114,67.6921,298114.0
2020-01-14 09:30:00,74.82,75.0,74.63,74.76,81590.0,67.6108,67.7734,67.4391,67.5566,81590.0
2020-01-14 09:40:00,74.76,74.9,74.67,74.86,26517.0,67.5566,67.6831,67.4752,67.6469,26517.0
2020-01-14 09:50:00,74.86,74.89,74.64,74.71,34168.0,67.6469,67.674,67.4481,67.5114,34168.0
2020-01-14 10:00:00,74.72,74.74,74.51,74.65,115480.0,67.5204,67.5385,67.3307,67.4572,115480.0
2020-01-14 10:10:00,74.64,74.68,74.53,74.66,151329.0,67.4481,67.4843,67.3487,67.4662,151329.0
2020-01-14 10:20:00,74.66,74.66,74.39,74.59,111698.0,67.4662,67.4662,67.2222,67.403,111698.0
2020-01-14 10:30:00,74.62,74.75,74.6,74.75,32456.0,67.4301,67.5475,67.412,67.5475,32456.0
2020-01-14 10:40:00,74.74,74.81,74.68,74.73,19354.0,67.5385,67.6018,67.4843,67.5295,19354.0
2020-01-14 10:50:00,74.73,74.75,74.61,74.7,42088.0,67.5295,67.5475,67.421,67.5024,42088.0
2020-01-14 11:00:00,74.7,74.73,74.65,74.7,36529.0,67.5024,67.5295,67.4572,67.5024,36529.0
2020-01-14 11:10:00,74.69,74.73,74.66,74.71,41428.0,67.4933,67.5295,67.4662,67.5114,41428.0
2020-01-14 11:20:00,74.72,74.75,74.63,74.74,29719.0,67.5204,67.5475,67.4391,67.5385,29719.0
2020-01-14 11:30:00,74.75,74.81,74.72,74.72,15448.0,67.5475,67.6018,67.5204,67.5204,15448.0
2020-01-14 11:40:00,74.75,74.77,74.66,74.73,50388.0,67.5475,67.5656,67.4662,67.5295,50388.0
2020-01-14 11:50:00,74.72,74.83,74.7,74.81,22860.0,67.5204,67.6198,67.5024,67.6018,22860.0
2020-01-14 12:00:00,74.82,74.85,74.72,74.74,54490.0,67.6108,67.6379,67.5204,67.5385,54490.0
2020-01-14 12:10:00,74.75,74.82,74.73,74.77,77460.0,67.5475,67.6108,67.5295,67.5656,77460.0
2020-01-14 12:20:00,74.77,74.81,74.72,74.72,21298.0,67.5656,67.6018,67.5204,67.5204,21298.0
2020-01-14 12:30:00,74.73,74.75,74.7,74.75,44101.0,67.5295,67.5475,67.5024,67.5475,44101.0
2020-01-14 12:40:00,74.75,74.76,74.54,74.56,17961.0,67.5475,67.5566,67.3578,67.3758,17961.0
2020-01-14 12:50:00,74.56,74.61,74.39,74.44,53456.0,67.3758,67.421,67.2222,67.2674,53456.0
2020-01-14 13:00:00,74.44,74.54,74.42,74.53,30744.0,67.2674,67.3578,67.2493,67.3487,30744.0
2020-01-14 13:10:00,74.52,74.54,74.49,74.49,18889.0,67.3397,67.3578,67.3126,67.3126,18889.0
2020-01-14 13:20:00,74.51,74.57,74.5,74.53,35707.0,67.3307,67.3849,67.3216,67.3487,35707.0
2020-01-14 13:30:00,74.53,74.56,74.3,74.51,60672.0,67.3487,67.3758,67.1409,67.3307,60672.0
2020-01-14 13:40:00,74.52,74.57,74.4,74.49,56074.0,67.3397,67.3849,67.2313,67.3126,56074.0
2020-01-14 13:50:00,74.5,74.58,74.46,74.46,36543.0,67.3216,67.3939,67.2855,67.2855,36543.0
2020-01-14 14:00:00,74.46,74.47,74.32,74.34,63476.0,67.2855,67.2945,67.159,67.177,63476.0
2020-01-14 14:10:00,74.34,74.37,74.22,74.3,26026.0,67.177,67.2042,67.0686,67.1409,26026.0
2020-01-14 14:20:00,74.31,74.34,74.27,74.31,20074.0,67.1499,67.177,67.1138,67.1499,20074.0
2020-01-14 14:30:00,74.32,74.45,74.3,74.44,31878.0,67.159,67.2764,67.1409,67.2674,31878.0
2020-01-14 14:40:00,74.43,74.46,74.39,74.42,28959.0,67.2584,67.2855,67.2222,67.2493,28959.0
2020-01-14 14:50:00,74.42,74.47,74.35,74.37,25587.0,67.2493,67.2945,67.1861,67.2042,25587.0
2020-01-14 15:00:00,74.37,74.56,74.37,74.5,30362.0,67.2042,67.3758,67.2042,67.3216,30362.0
2020-01-14 15:10:00,74.51,74.52,74.38,74.41,27210.0,67.3307,67.3397,67.2132,67.2403,27210.0
2020-01-14 15:20:00,74.41,74.46,74.25,74.26,269431.0,67.2403,67.2855,67.0957,67.1048,269431.0
2020-01-14 15:30:00,74.24,74.29,74.17,74.21,41980.0,67.0867,67.1319,67.0234,67.0596,41980.0
2020-01-14 15:40:00,74.22,74.27,74.12,74.13,69242.0,67.0686,67.1138,66.9782,66.9873,69242.0
2020-01-14 15:50:00,74.12,74.25,74.02,74.24,227668.0,66.9782,67.0957,66.8879,67.0867,227668.0
2020-01-15 09:30:00,74.19,74.31,74.04,74.29,109794.0,67.0415,67.1499,66.9059,67.1319,109794.0
2020-01-15 09:40:00,74.29,74.61,74.29,74.56,37480.0,67.1319,67.421,67.1319,67.3758,37480.0
2020-01-15 09:50:00,74.55,74.72,74.54,74.65,32527.0,67.3668,67.5204,67.3578,67.4572,32527.0
2020-01-15 10:00:00,74.65,74.74,74.58,74.64,65770.0,67.4572,67.5385,67.3939,67.4481,65770.0
2020-01-15 10:10:00,74.64,74.76,74.6,74.76,54686.0,67.4481,67.5566,67.412,67.5566,54686.0
2020-01-15 10:20:00,74.76,75.07,74.75,75.01,169206.0,67.5566,67.8367,67.5475,67.7825,169206.0
2020-01-15 10:30:00,75.03,75.07,74.94,74.97,75025.0,67.8006,67.8367,67.7192,67.7463,75025.0
2020-01-15 10:40:00,74.95,75.15,74.94,75.12,62477.0,67.7283,67.909,67.7192,67.8819,62477.0
2020-01-15 10:50:00,75.12,75.28,75.09,75.17,62170.0,67.8819,68.0265,67.8548,67.9271,62170.0
2020-01-15 11:00:00,75.18,75.41,75.18,75.39,65009.0,67.9361,68.1439,67.9361,68.1259,65009.0
2020-01-15 11:10:00,75.39,75.53,75.31,75.42,74852.0,68.1259,68.2524,68.0536,68.153,74852.0
2020-01-15 11:20:00,75.42,75.46,75.27,75.38,47541.0,68.153,68.1891,68.0174,68.1168,47541.0
2020-01-15 11:30:00,75.38,75.54,75.37,75.53,47869.0,68.1168,68.2614,68.1078,68.2524,47869.0
2020-01-15 11:40:00,75.53,75.58,75.46,75.48,68429.0,68.2524,68.2976,68.1891,68.2072,68429.0
2020-01-15 11:50:00,75.47,75.56,75.42,75.49,62822.0,68.1982,68.2795,68.153,68.2162,62822.0
2020-01-15 12:00:00,75.51,75.57,75.49,75.55,46248.0,68.2343,68.2885,68.2162,68.2705,46248.0
2020-01-15 12:10:00,75.54,75.64,75.38,75.41,42890.0,68.2614,68.3518,68.1168,68.1439,42890.0
2020-01-15 12:20:00,75.44,75.56,75.43,75.56,34654.0,68.1711,68.2795,68.162,68.2795,34654.0
2020-01-15 12:30:00,75.54,75.8,75.52,75.78,87827.0,68.2614,68.4964,68.2433,68.4783,87827.0
2020-01-15 12:40:00,75.8,75.8,75.63,75.69,61689.0,68.4964,68.4964,68.3427,68.397,61689.0
2020-01-15 12:50:00,75.68,75.73,75.64,75.65,109344.0,68.3879,68.4331,68.3518,68.3608,109344.0
2020-01-15 13:00:00,75.65,75.76,75.65,75.75,51636.0,68.3608,68.4602,68.3608,68.4512,51636.0
2020-01-15 13:10:00,75.75,75.83,75.69,75.82,45695.0,68.4512,68.5235,68.397,68.5144,45695.0
2020-01-15 13:20:00,75.81,75.85,75.69,75.84,44270.0,68.5054,68.5415,68.397,68.5325,44270.0
2020-01-15 13:30:00,75.84,75.96,75.79,75.94,61885.0,68.5325,68.6409,68.4873,68.6229,61885.0
2020-01-15 13:40:00,75.94,75.97,75.7,75.7,69186.0,68.6229,68.65,68.406,68.406,69186.0
2020-01-15 13:50:00,75.7,75.75,75.68,75.73,43422.0,68.406,68.4512,68.3879,68.4331,43422.0
2020-01-15 14:00:00,75.72,75.86,75.69,75.73,60190.0,68.4241,68.5506,68.397,68.4331,60190.0
2020-01-15 14:10:00,75.74,75.81,75.69,75.71,56573.0,68.4421,68.5054,68.397,68.415,56573.0
2020-01-15 14:20:00,75.71,75.74,75.57,75.6,68591.0,68.415,68.4421,68.2885,68.3156,68591.0
2020-01-15 14:30:00,75.59,75.66,75.56,75.61,52811.0,68.3066,68.3699,68.2795,68.3247,52811.0
2020-01-15 14:40:00,75.61,75.68,75.59,75.65,64121.0,68.3247,68.3879,68.3066,68.3608,64121.0
2020-01-15 14:50:00,75.66,75.68,75.64,75.65,61984.0,68.3699,68.3879,68.3518,68.3608,61984.0
2020-01-15 15:00:00,75.66,75.66,75.6,75.65,98829.0,68.3699,68.3699,68.3156,68.3608,98829.0
2020-01-15 15:10:00,75.66,75.69,75.54,75.56,105587.0,68.3699,68.397,68.2614,68.2795,105587.0
2020-01-15 15:20:00,75.55,75.65,75.54,75.65,81481.0,68.2705,68.3608,68.2614,68.3608,81481.0
2020-01-15 15:30:00,75.66,75.66,75.56,75.57,119386.0,68.3699,68.3699,68.2795,68.2885,119386.0
2020-01-15 15:40:00,75.57,75.6,75.45,75.59,105810.0,68.2885,68.3156,68.1801,68.3066,105810.0
2020-01-15 15:50:00,75.59,75.73,75.56,75.72,306724.0,68.3066,68.4331,68.2795,68.4241,306724.0
2020-01-16 09:30:00,75.81,75.89,75.65,75.82,69620.0,68.5054,68.5777,68.3608,68.5144,69620.0
2020-01-16 09:40:00,75.82,75.97,75.76,75.89,31169.0,68.5144,68.65,68.4602,68.5777,31169.0
2020-01-16 09:50:00,75.9,75.93,75.74,75.84,24933.0,68.5867,68.6138,68.4421,68.5325,24933.0
2020-01-16 10:00:00,75.84,75.87,75.47,75.59,50032.0,68.5325,68.5596,68.1982,68.3066,50032.0
2020-01-16 10:10:00,75.59,75.7,75.55,75.56,39974.0,68.3066,68.406,68.2705,68.2795,39974.0
2020-01-16 10:20:00,75.55,75.59,75.49,75.54,34684.0,68.2705,68.3066,68.2162,68.2614,34684.0
2020-01-16 10:30:00,75.54,75.62,75.49,75.5,46886.0,68.2614,68.3337,68.2162,68.2253,46886.0
2020-01-16 10:40:00,75.51,75.54,75.23,75.29,49235.0,68.2343,68.2614,67.9813,68.0355,49235.0
2020-01-16 10:50:00,75.28,75.31,75.1,75.27,153542.0,68.0265,68.0536,67.8638,68.0174,153542.0
2020-01-16 11:00:00,75.24,75.25,74.97,75.01,63311.0,67.9903,67.9994,67.7463,67.7825,63311.0
2020-01-16 11:10:00,75.03,75.19,74.93,75.19,66416.0,67.8006,67.9451,67.7102,67.9451,66416.0
2020-01-16 11:20:00,75.19,75.28,75.13,75.16,41146.0,67.9451,68.0265,67.8909,67.918,41146.0
2020-01-16 11:30:00,75.15,75.3,75.1,75.26,31335.0,67.909,68.0445,67.8638,68.0084,31335.0
2020-01-16 11:40:00,75.28,75.43,75.24,75.26,33882.0,68.0265,68.162,67.9903,68.0084,33882.0
2020-01-16 11:50:00,75.26,75.29,75.17,75.25,28654.0,68.0084,68.0355,67.9271,67.9994,28654.0
2020-01-16 12:00:00,75.25,75.37,75.21,75.34,52975.0,67.9994,68.1078,67.9632,68.0807,52975.0
2020-01-16 12:10:00,75.34,75.39,75.29,75.3,40849.0,68.0807,68.1259,68.0355,68.0445,40849.0
2020-01-16 12:20:00,75.3,75.38,75.22,75.38,50860.0,68.0445,68.1168,67.9723,68.1168,50860.0
2020-01-16 12:30:00,75.37,75.54,75.36,75.47,39499.0,68.1078,68.2614,68.0988,68.1982,39499.0
2020-01-16 12:40:00,75.48,75.5,75.35,75.4,26649.0,68.2072,68.2253,68.0897,68.1349,26649.0
2020-01-16 12:50:00,75.4,75.45,75.21,75.24,35217.0,68.1349,68.1801,67.9632,67.9903,35217.0
2020-01-16 13:00:00,75.23,75.29,75.2,75.26,32424.0,67.9813,68.0355,67.9542,68.0084,32424.0
2020-01-16 13:10:00,75.26,75.3,75.2,75.2,35036.0,68.0084,68.0445,67.9542,67.9542,35036.0
2020-01-16 13:20:00,75.19,75.32,75.18,75.2,51817.0,67.9451,68.0626,67.9361,67.9542,51817.0
2020-01-16 13:30:00,75.19,75.27,75.19,75.25,36318.0,67.9451,68.0174,67.9451,67.9994,36318.0
2020-01-16 13:40:00,75.23,75.33,75.23,75.33,18639.0,67.9813,68.0717,67.9813,68.0717,18639.0
2020-01-16 13:50:00,75.33,75.33,75.24,75.25,16595.0,68.0717,68.0717,67.9903,67.9994,16595.0
2020-01-16 14:00:00,75.25,75.27,75.21,75.24,25057.0,67.9994,68.0174,67.9632,67.9903,25057.0
2020-01-16 14:10:00,75.25,75.31,75.25,75.27,31846.0,67.9994,68.0536,67.9994,68.0174,31846.0
2020-01-16 14:20:00,75.28,75.29,75.18,75.2,21374.0,68.0265,68.0355,67.9361,67.9542,21374.0
2020-01-16 14:30:00,75.2,75.23,75.19,75.2,25372.0,67.9542,67.9813,67.9451,67.9542,25372.0
2020-01-16 14:40:00,75.2,75.21,75.17,75.2,26005.0,67.9542,67.9632,67.9271,67.9542,26005.0
2020-01-16 14:50:00,75.2,75.22,75.15,75.17,27571.0,67.9542,67.9723,67.909,67.9271,27571.0
2020-01-16 15:00:00,75.16,75.18,75.11,75.16,30940.0,67.918,67.9361,67.8728,67.918,30940.0
2020-01-16 15:10:00,75.17,75.19,75.13,75.17,28859.0,67.9271,67.9451,67.8909,67.9271,28859.0
2020-01-16 15:20:00,75.17,75.23,75.12,75.22,47109.0,67.9271,67.9813,67.8819,67.9723,47109.0
2020-01-16 15:30:00,75.22,75.29,75.17,75.22,91454.0,67.9723,68.0355,67.9271,67.9723,91454.0
2020-01-16 15:40:00,75.22,75.34,75.21,75.27,101935.0,67.9723,68.0807,67.9632,68.0174,101935.0
2020-01-16 15:50:00,75.28,75.44,75.24,75.44,282228.0,68.0265,68.1711,67.9903,68.1711,282228.0
2020-01-17 09:30:00,76.04,76.88,75.9,76.88,511866.0,68.7132,69.4723,68.5867,69.4723,511866.0
2020-01-17 09:40:00,76.87,76.99,76.39,76.53,120489.0,69.4633,69.5717,69.0295,69.156,120489.0
2020-01-17 09:50:00,76.53,76.69,76.25,76.63,59963.0,69.156,69.3006,68.903,69.2464,59963.0
2020-01-17 10:00:00,76.63,76.63,76.26,76.38,44588.0,69.2464,69.2464,68.912,69.0205,44588.0
2020-01-17 10:10:00,76.39,76.39,76.14,76.31,27981.0,69.0295,69.0295,68.8036,68.9572,27981.0
2020-01-17 10:20:00,76.31,76.46,76.29,76.45,34689.0,68.9572,69.0928,68.9392,69.0837,34689.0
2020-01-17 10:30:00,76.46,76.46,76.33,76.37,35670.0,69.0928,69.0928,68.9753,69.0114,35670.0
2020-01-17 10:40:00,76.37,76.45,76.34,76.41,86806.0,69.0114,69.0837,68.9843,69.0476,86806.0
2020-01-17 10:50:00,76.41,76.46,76.34,76.38,28569.0,69.0476,69.0928,68.9843,69.0205,28569.0
2020-01-17 11:00:00,76.39,76.51,76.37,76.48,47247.0,69.0295,69.138,69.0114,69.1108,47247.0
2020-01-17 11:10:00,76.48,76.54,76.47,76.53,35471.0,69.1108,69.1651,69.1018,69.156,35471.0
2020-01-17 11:20:00,76.53,76.54,76.46,76.49,29543.0,69.156,69.1651,69.0928,69.1199,29543.0
2020-01-17 11:30:00,76.49,76.57,76.47,76.48,44655.0,69.1199,69.1922,69.1018,69.1108,44655.0
2020-01-17 11:40:00,76.47,76.52,76.41,76.45,33081.0,69.1018,69.147,69.0476,69.0837,33081.0
2020-01-17 11:50:00,76.46,76.52,76.43,76.45,39237.0,69.0928,69.147,69.0657,69.0837,39237.0
2020-01-17 12:00:00,76.45,76.51,76.36,76.41,71866.0,69.0837,69.138,69.0024,69.0476,71866.0
2020-01-17 12:10:00,76.41,76.43,76.38,76.39,32693.0,69.0476,69.0657,69.0205,69.0295,32693.0
2020-01-17 12:20:00,76.39,76.41,76.36,76.38,49562.0,69.0295,69.0476,69.0024,69.0205,49562.0
2020-01-17 12:30:00,76.39,76.39,76.25,76.31,46819.0,69.0295,69.0295,68.903,68.9572,46819.0
2020-01-17 12:40:00,76.34,76.34,76.15,76.19,23106.0,68.9843,68.9843,68.8126,68.8488,23106.0
2020-01-17 12:50:00,76.19,76.27,76.17,76.2,10998.0,68.8488,68.9211,68.8307,68.8578,10998.0
2020-01-17 13:00:00,76.21,76.32,76.19,76.2,25191.0,68.8669,68.9663,68.8488,68.8578,25191.0
2020-01-17 13:10:00,76.18,76.2,76.1,76.15,31026.0,68.8398,68.8578,68.7675,68.8126,31026.0
2020-01-17 13:20:00,76.17,76.18,76.04,76.06,31584.0,68.8307,68.8398,68.7132,68.7313,31584.0
2020-01-17 13:30:00,76.06,76.12,76.05,76.08,26983.0,68.7313,68.7855,68.7223,68.7494,26983.0
2020-01-17 13:40:00,76.08,76.11,76.0,76.01,15545.0,68.7494,68.7765,68.6771,68.6861,15545.0
2020-01-17 13:50:00,76.01,76.04,75.99,76.03,20418.0,68.6861,68.7132,68.6681,68.7042,20418.0
2020-01-17 14:00:00,76.04,76.14,76.03,76.1,11335.0,68.7132,68.8036,68.7042,68.7675,11335.0
2020-01-17 14:10:00,76.11,76.15,76.07,76.07,15785.0,68.7765,68.8126,68.7403,68.7403,15785.0
2020-01-17 14:20:00,76.07,76.09,75.99,76.05,27062.0,68.7403,68.7584,68.6681,68.7223,27062.0
2020-01-17 14:30:00,76.05,76.08,76.0,76.04,117904.0,68.7223,68.7494,68.6771,68.7132,117904.0
2020-01-17 14:40:00,76.04,76.05,75.97,76.0,22519.0,68.7132,68.7223,68.65,68.6771,22519.0
2020-01-17 14:50:00,76.0,76.1,75.99,76.1,35008.0,68.6771,68.7675,68.6681,68.7675,35008.0
2020-01-17 15:00:00,76.11,76.13,76.03,76.06,30860.0,68.7765,68.7946,68.7042,68.7313,30860.0
2020-01-17 15:10:00,76.06,76.1,76.01,76.1,30659.0,68.7313,68.7675,68.6861,68.7675,30659.0
2020-01-17 15:20:00,76.1,76.12,76.07,76.09,47981.0,68.7675,68.7855,68.7403,68.7584,47981.0
2020-01-17 15:30:00,76.1,76.18,76.09,76.17,85403.0,68.7675,68.8398,68.7584,68.8307,85403.0
2020-01-17 15:40:00,76.17,76.24,76.17,76.23,98952.0,68.8307,68.894,68.8307,68.8849,98952.0
2020-01-17 15:50:00,76.23,76.3,76.16,76.29,459468.0,68.8849,68.9482,68.8217,68.9392,459468.0
2020-01-21 09:30:00,76.04,76.29,75.98,76.23,68699.0,68.7132,68.9392,68.659,68.8849,68699.0
2020-01-21 09:40:00,76.21,76.34,76.06,76.32,28532.0,68.8669,68.9843,68.7313,68.9663,28532.0
2020-01-21 09:50:00,76.29,76.32,76.13,76.16,25968.0,68.9392,68.9663,68.7946,68.8217,25968.0
2020-01-21 10:00:00,76.15,76.18,75.85,75.98,82926.0,68.8126,68.8398,68.5415,68.659,82926.0
2020-01-21 10:10:00,75.96,76.01,75.85,76.0,24717.0,68.6409,68.6861,68.5415,68.6771,24717.0
2020-01-21 10:20:00,76.0,76.16,75.99,76.16,20624.0,68.6771,68.8217,68.6681,68.8217,20624.0
2020-01-21 10:30:00,76.16,76.29,76.15,76.26,30343.0,68.8217,68.9392,68.8126,68.912,30343.0
2020-01-21 10:40:00,76.27,76.33,76.24,76.33,21102.0,68.9211,68.9753,68.894,68.9753,21102.0
2020-01-21 10:50:00,76.33,76.47,76.29,76.39,35797.0,68.9753,69.1018,68.9392,69.0295,35797.0
2020-01-21 11:00:00,76.38,76.44,76.34,76.38,21922.0,69.0205,69.0747,68.9843,69.0205,21922.0
2020-01-21 11:10:00,76.38,76.47,76.38,76.46,22289.0,69.0205,69.1018,69.0205,69.0928,22289.0
2020-01-21 11:20:00,76.46,76.49,76.37,76.42,31759.0,69.0928,69.1199,69.0114,69.0566,31759.0
2020-01-21 11:30:00,76.42,76.56,76.4,76.53,23240.0,69.0566,69.1831,69.0386,69.156,23240.0
2020-01-21 11:40:00,76.52,76.65,76.52,76.61,26556.0,69.147,69.2645,69.147,69.2283,26556.0
2020-01-21 11:50:00,76.59,76.6,76.53,76.57,19743.0,69.2102,69.2193,69.156,69.1922,19743.0
2020-01-21 12:00:00,76.57,76.59,76.47,76.51,19426.0,69.1922,69.2102,69.1018,69.138,19426.0
2020-01-21 12:10:00,76.51,76.53,76.45,76.52,18055.0,69.138,69.156,69.0837,69.147,18055.0
2020-01-21 12:20:00,76.52,76.57,76.51,76.54,15724.0,69.147,69.1922,69.138,69.1651,15724.0
2020-01-21 12:30:00,76.54,76.58,76.53,76.57,12032.0,69.1651,69.2012,69.156,69.1922,12032.0
2020-01-21 12:40:00,76.56,76.63,76.55,76.62,20397.0,69.1831,69.2464,69.1741,69.2374,20397.0
2020-01-21 12:50:00,76.6,76.7,76.6,76.63,29830.0,69.2193,69.3096,69.2193,69.2464,29830.0
2020-01-21 13:00:00,76.63,76.66,76.57,76.65,41652.0,69.2464,69.2735,69.1922,69.2645,41652.0
2020-01-21 13:10:00,76.65,76.72,76.64,76.65,22005.0,69.2645,69.3277,69.2554,69.2645,22005.0
2020-01-21 13:20:00,76.65,76.66,76.58,76.59,20395.0,69.2645,69.2735,69.2012,69.2102,20395.0
2020-01-21 13:30:00,76.59,76.6,76.46,76.49,30636.0,69.2102,69.2193,69.0928,69.1199,30636.0
2020-01-21 13:40:00,76.48,76.51,76.42,76.48,37030.0,69.1108,69.138,69.0566,69.1108,37030.0
2020-01-21 13:50:00,76.49,76.51,76.33,76.38,36886.0,69.1199,69.138,68.9753,69.0205,36886.0
2020-01-21 14:00:00,76.38,76.38,76.25,76.3,39482.0,69.0205,69.0205,68.903,68.9482,39482.0
2020-01-21 14:10:00,76.3,76.42,76.25,76.41,57112.0,68.9482,69.0566,68.903,69.0476,57112.0
2020-01-21 14:20:00,76.41,76.41,76.33,76.34,40813.0,69.0476,69.0476,68.9753,68.9843,40813.0
2020-01-21 14:30:00,76.32,76.37,76.26,76.37,46166.0,68.9663,69.0114,68.912,69.0114,46166.0
2020-01-21 14:40:00,76.37,76.44,76.36,76.38,38129.0,69.0114,69.0747,69.0024,69.0205,38129.0
2020-01-21 14:50:00,76.38,76.38,76.3,76.33,42160.0,69.0205,69.0205,68.9482,68.9753,42160.0
2020-01-21 15:00:00,76.33,76.44,76.32,76.41,36792.0,68.9753,69.0747,68.9663,69.0476,36792.0
2020-01-21 15:10:00,76.41,76.47,76.4,76.42,61286.0,69.0476,69.1018,69.0386,69.0566,61286.0
2020-01-21 15:20:00,76.42,76.43,76.38,76.42,67916.0,69.0566,69.0657,69.0205,69.0566,67916.0
2020-01-21 15:30:00,76.41,76.49,76.39,76.46,84418.0,69.0476,69.1199,69.0295,69.0928,84418.0
2020-01-21 15:40:00,76.46,76.46,76.34,76.36,88703.0,69.0928,69.0928,68.9843,69.0024,88703.0
2020-01-21 15:50:00,76.36,76.49,76.31,76.43,319055.0,69.0024,69.1199,68.9572,69.0657,319055.0
2020-01-22 09:30:00,76.58,76.71,76.55,76.66,32182.0,69.2012,69.3187,69.1741,69.2735,32182.0
2020-01-22 09:40:00,76.68,77.09,76.68,77.05,77348.0,69.2916,69.6621,69.2916,69.6259,77348.0
2020-01-22 09:50:00,77.03,77.1,76.9,76.97,37211.0,69.6078,69.6711,69.4904,69.5536,37211.0
2020-01-22 10:00:00,76.97,76.98,76.85,76.91,19385.0,69.5536,69.5627,69.4452,69.4994,19385.0
2020-01-22 10:10:00,76.93,77.02,76.93,77.01,13300.0,69.5175,69.5988,69.5175,69.5898,13300.0
2020-01-22 10:20:00,77.01,77.17,77.0,77.11,31939.0,69.5898,69.7344,69.5807,69.6801,31939.0
2020-01-22 10:30:00,77.11,77.13,77.04,77.08,24856.0,69.6801,69.6982,69.6169,69.653,24856.0
2020-01-22 10:40:00,77.08,77.14,77.05,77.09,46932.0,69.653,69.7073,69.6259,69.6621,46932.0
2020-01-22 10:50:00,77.09,77.1,76.53,76.59,137775.0,69.6621,69.6711,69.156,69.2102,137775.0
2020-01-22 11:00:00,76.57,76.66,76.44,76.49,25085.0,69.1922,69.2735,69.0747,69.1199,25085.0
2020-01-22 11:10:00,76.49,76.53,76.33,76.38,30466.0,69.1199,69.156,68.9753,69.0205,30466.0
2020-01-22 11:20:00,76.38,76.63,76.37,76.61,26576.0,69.0205,69.2464,69.0114,69.2283,26576.0
2020-01-22 11:30:00,76.6,76.64,76.56,76.62,28134.0,69.2193,69.2554,69.1831,69.2374,28134.0
2020-01-22 11:40:00,76.63,76.78,76.62,76.76,37431.0,69.2464,69.3819,69.2374,69.3639,37431.0
2020-01-22 11:50:00,76.75,76.81,76.72,76.75,8198.0,69.3548,69.409,69.3277,69.3548,8198.0
2020-01-22 12:00:00,76.77,76.78,76.72,76.73,21512.0,69.3729,69.3819,69.3277,69.3368,21512.0
2020-01-22 12:10:00,76.73,76.77,76.63,76.63,17841.0,69.3368,69.3729,69.2464,69.2464,17841.0
2020-01-22 12:20:00,76.64,76.64,76.56,76.6,27181.0,69.2554,69.2554,69.1831,69.2193,27181.0
2020-01-22 12:30:00,76.59,76.66,76.58,76.61,15126.0,69.2102,69.2735,69.2012,69.2283,15126.0
2020-01-22 12:40:00,76.63,76.64,76.57,76.58,8955.0,69.2464,69.2554,69.1922,69.2012,8955.0
2020-01-22 12:50:00,76.58,76.6,76.51,76.55,9560.0,69.2012,69.2193,69.138,69.1741,9560.0
2020-01-22 13:00:00,76.55,76.58,76.49,76.49,11395.0,69.1741,69.2012,69.1199,69.1199,11395.0
2020-01-22 13:10:00,76.5,76.58,76.48,76.57,17139.0,69.1289,69.2012,69.1108,69.1922,17139.0
2020-01-22 13:20:00,76.58,76.63,76.55,76.58,20652.0,69.2012,69.2464,69.1741,69.2012,20652.0
2020-01-22 13:30:00,76.56,76.56,76.41,76.42,16250.0,69.1831,69.1831,69.0476,69.0566,16250.0
2020-01-22 13:40:00,76.44,76.46,76.41,76.44,14683.0,69.0747,69.0928,69.0476,69.0747,14683.0
2020-01-22 13:50:00,76.46,76.48,76.43,76.45,13076.0,69.0928,69.1108,69.0657,69.0837,13076.0
2020-01-22 14:00:00,76.46,76.5,76.44,76.5,14316.0,69.0928,69.1289,69.0747,69.1289,14316.0
2020-01-22 14:10:00,76.5,76.53,76.48,76.49,13599.0,69.1289,69.156,69.1108,69.1199,13599.0
2020-01-22 14:20:00,76.49,76.5,76.45,76.46,16306.0,69.1199,69.1289,69.0837,69.0928,16306.0
2020-01-22 14:30:00,76.44,76.46,76.32,76.32,22613.0,69.0747,69.0928,68.9663,68.9663,22613.0
2020-01-22 14:40:00,76.31,76.35,76.27,76.29,19434.0,68.9572,68.9934,68.9211,68.9392,19434.0
2020-01-22 14:50:00,76.3,76.34,76.28,76.33,19641.0,68.9482,68.9843,68.9301,68.9753,19641.0
2020-01-22 15:00:00,76.32,76.33,76.25,76.31,28504.0,68.9663,68.9753,68.903,68.9572,28504.0
2020-01-22 15:10:00,76.31,76.35,76.28,76.34,21292.0,68.9572,68.9934,68.9301,68.9843,21292.0
2020-01-22 15:20:00,76.34,76.36,76.25,76.3,24817.0,68.9843,69.0024,68.903,68.9482,24817.0
2020-01-22 15:30:00,76.3,76.34,76.25,76.3,30628.0,68.9482,68.9843,68.903,68.9482,30628.0
2020-01-22 15:40:00,76.28,76.31,76.15,76.25,80111.0,68.9301,68.9572,68.8126,68.903,80111.0
2020-01-22 15:50:00,76.26,76.31,76.16,76.17,231405.0,68.912,68.9572,68.8217,68.8307,231405.0
2020-01-23 09:30:00,75.71,75.79,75.23,75.48,53476.0,68.415,68.4873,67.9813,68.2072,53476.0
2020-01-23 09:40:00,75.52,75.78,75.48,75.48,28298.0,68.2433,68.4783,68.2072,68.2072,28298.0
2020-01-23 09:50:00,75.49,75.62,75.48,75.55,27073.0,68.2162,68.3337,68.2072,68.2705,27073.0
2020-01-23 10:00:00,75.57,75.82,75.57,75.81,43715.0,68.2885,68.5144,68.2885,68.5054,43715.0
2020-01-23 10:10:00,75.81,75.88,75.72,75.86,12817.0,68.5054,68.5687,68.4241,68.5506,12817.0
2020-01-23 10:20:00,75.88,75.89,75.72,75.78,16451.0,68.5687,68.5777,68.4241,68.4783,16451.0
2020-01-23 10:30:00,75.78,75.94,75.78,75.89,22437.0,68.4783,68.6229,68.4783,68.5777,22437.0
2020-01-23 10:40:00,75.9,75.96,75.8,75.81,23982.0,68.5867,68.6409,68.4964,68.5054,23982.0
2020-01-23 10:50:00,75.8,75.9,75.76,75.78,14131.0,68.4964,68.5867,68.4602,68.4783,14131.0
2020-01-23 11:00:00,75.77,75.79,75.61,75.64,11709.0,68.4693,68.4873,68.3247,68.3518,11709.0
2020-01-23 11:10:00,75.65,75.68,75.62,75.67,9920.0,68.3608,68.3879,68.3337,68.3789,9920.0
2020-01-23 11:20:00,75.66,75.71,75.63,75.63,16689.0,68.3699,68.415,68.3427,68.3427,16689.0
2020-01-23 11:30:00,75.62,75.94,75.62,75.94,18528.0,68.3337,68.6229,68.3337,68.6229,18528.0
2020-01-23 11:40:00,75.95,75.95,75.83,75.85,15986.0,68.6319,68.6319,68.5235,68.5415,15986.0
2020-01-23 11:50:00,75.83,75.85,75.74,75.85,13988.0,68.5235,68.5415,68.4421,68.5415,13988.0
2020-01-23 12:00:00,75.85,75.96,75.85,75.94,8731.0,68.5415,68.6409,68.5415,68.6229,8731.0
2020-01-23 12:10:00,75.95,76.0,75.92,75.97,12456.0,68.6319,68.6771,68.6048,68.65,12456.0
2020-01-23 12:20:00,75.97,76.01,75.95,75.96,10756.0,68.65,68.6861,68.6319,68.6409,10756.0
2020-01-23 12:30:00,75.96,75.98,75.84,75.87,13361.0,68.6409,68.659,68.5325,68.5596,13361.0
2020-01-23 12:40:00,75.87,75.95,75.85,75.93,11586.0,68.5596,68.6319,68.5415,68.6138,11586.0
2020-01-23 12:50:00,75.93,75.94,75.88,75.9,14197.0,68.6138,68.6229,68.5687,68.5867,14197.0
2020-01-23 13:00:00,75.91,75.93,75.83,75.85,18346.0,68.5958,68.6138,68.5235,68.5415,18346.0
2020-01-23 13:10:00,75.85,75.96,75.82,75.96,14426.0,68.5415,68.6409,68.5144,68.6409,14426.0
2020-01-23 13:20:00,75.97,76.04,75.93,75.93,15240.0,68.65,68.7132,68.6138,68.6138,15240.0
2020-01-23 13:30:00,75.93,76.01,75.93,75.95,13080.0,68.6138,68.6861,68.6138,68.6319,13080.0
2020-01-23 13:40:00,75.94,76.04,75.91,76.0,21428.0,68.6229,68.7132,68.5958,68.6771,21428.0
2020-01-23 13:50:00,76.0,76.02,75.94,75.98,23079.0,68.6771,68.6952,68.6229,68.659,23079.0
2020-01-23 14:00:00,75.98,76.03,75.95,76.02,13805.0,68.659,68.7042,68.6319,68.6952,13805.0
2020-01-23 14:10:00,76.01,76.09,75.99,76.08,19910.0,68.6861,68.7584,68.6681,68.7494,19910.0
2020-01-23 14:20:00,76.09,76.13,76.04,76.06,23767.0,68.7584,68.7946,68.7132,68.7313,23767.0
2020-01-23 14:30:00,76.05,76.12,76.04,76.11,11645.0,68.7223,68.7855,68.7132,68.7765,11645.0
2020-01-23 14:40:00,76.11,76.15,76.09,76.13,24806.0,68.7765,68.8126,68.7584,68.7946,24806.0
2020-01-23 14:50:00,76.12,76.21,76.09,76.19,14336.0,68.7855,68.8669,68.7584,68.8488,14336.0
2020-01-23 15:00:00,76.19,76.27,76.18,76.26,22333.0,68.8488,68.9211,68.8398,68.912,22333.0
2020-01-23 15:10:00,76.26,76.27,76.2,76.2,22611.0,68.912,68.9211,68.8578,68.8578,22611.0
2020-01-23 15:20:00,76.21,76.29,76.19,76.26,24159.0,68.8669,68.9392,68.8488,68.912,24159.0
2020-01-23 15:30:00,76.26,76.31,76.24,76.27,41026.0,68.912,68.9572,68.894,68.9211,41026.0
2020-01-23 15:40:00,76.28,76.29,76.19,76.23,34670.0,68.9301,68.9392,68.8488,68.8849,34670.0
2020-01-23 15:50:00,76.23,76.37,76.14,76.34,158418.0,68.8849,69.0114,68.8036,68.9843,158418.0
2020-01-24 09:30:00,76.51,76.58,76.29,76.58,50233.0,69.138,69.2012,68.9392,69.2012,50233.0
2020-01-24 09:40:00,76.56,76.7,76.48,76.54,27129.0,69.1831,69.3096,69.1108,69.1651,27129.0
2020-01-24 09:50:00,76.56,76.76,76.53,76.75,17034.0,69.1831,69.3639,69.156,69.3548,17034.0
2020-01-24 10:00:00,76.74,76.78,76.69,76.72,21733.0,69.3458,69.3819,69.3006,69.3277,21733.0
2020-01-24 10:10:00,76.72,76.86,76.7,76.7,21033.0,69.3277,69.4542,69.3096,69.3096,21033.0
2020-01-24 10:20:00,76.69,76.69,76.61,76.64,17094.0,69.3006,69.3006,69.2283,69.2554,17094.0
2020-01-24 10:30:00,76.62,76.7,76.53,76.6,9839.0,69.2374,69.3096,69.156,69.2193,9839.0
2020-01-24 10:40:00,76.58,76.63,76.49,76.56,14330.0,69.2012,69.2464,69.1199,69.1831,14330.0
2020-01-24 10:50:00,76.55,76.65,76.55,76.59,16957.0,69.1741,69.2645,69.1741,69.2102,16957.0
2020-01-24 11:00:00,76.6,76.65,76.55,76.6,12684.0,69.2193,69.2645,69.1741,69.2193,12684.0
2020-01-24 11:10:00,76.58,76.59,76.41,76.48,19492.0,69.2012,69.2102,69.0476,69.1108,19492.0
2020-01-24 11:20:00,76.45,76.54,76.45,76.53,21400.0,69.0837,69.1651,69.0837,69.156,21400.0
2020-01-24 11:30:00,76.54,76.58,76.47,76.53,16822.0,69.1651,69.2012,69.1018,69.156,16822.0
2020-01-24 11:40:00,76.51,76.54,76.44,76.53,35526.0,69.138,69.1651,69.0747,69.156,35526.0
2020-01-24 11:50:00,76.52,76.53,76.45,76.51,17537.0,69.147,69.156,69.0837,69.138,17537.0
2020-01-24 12:00:00,76.5,76.53,76.46,76.49,22975.0,69.1289,69.156,69.0928,69.1199,22975.0
2020-01-24 12:10:00,76.48,76.52,76.35,76.37,25788.0,69.1108,69.147,68.9934,69.0114,25788.0
2020-01-24 12:20:00,76.37,76.57,76.36,76.55,26864.0,69.0114,69.1922,69.0024,69.1741,26864.0
2020-01-24 12:30:00,76.55,76.64,76.51,76.63,13098.0,69.1741,69.2554,69.138,69.2464,13098.0
2020-01-24 12:40:00,76.63,76.71,76.49,76.55,51732.0,69.2464,69.3187,69.1199,69.1741,51732.0
2020-01-24 12:50:00,76.54,76.57,76.46,76.55,23363.0,69.1651,69.1922,69.0928,69.1741,23363.0
2020-01-24 13:00:00,76.55,76.55,76.32,76.37,40789.0,69.1741,69.1741,68.9663,69.0114,40789.0
2020-01-24 13:10:00,76.36,76.4,76.29,76.34,20100.0,69.0024,69.0386,68.9392,68.9843,20100.0
2020-01-24 13:20:00,76.36,76.45,76.35,76.36,21942.0,69.0024,69.0837,68.9934,69.0024,21942.0
2020-01-24 13:30:00,76.37,76.49,76.34,76.48,31103.0,69.0114,69.1199,68.9843,69.1108,31103.0
2020-01-24 13:40:00,76.45,76.5,76.36,76.41,25336.0,69.0837,69.1289,69.0024,69.0476,25336.0
2020-01-24 13:50:00,76.43,76.49,76.33,76.48,25262.0,69.0657,69.1199,68.9753,69.1108,25262.0
2020-01-24 14:00:00,76.48,76.52,76.39,76.5,29881.0,69.1108,69.147,69.0295,69.1289,29881.0
2020-01-24 14:10:00,76.5,76.51,76.37,76.38,26107.0,69.1289,69.138,69.0114,69.0205,26107.0
2020-01-24 14:20:00,76.37,76.5,76.34,76.44,38074.0,69.0114,69.1289,68.9843,69.0747,38074.0
2020-01-24 14:30:00,76.45,76.55,76.44,76.51,22303.0,69.0837,69.1741,69.0747,69.138,22303.0
2020-01-24 14:40:00,76.53,76.56,76.46,76.56,31944.0,69.156,69.1831,69.0928,69.1831,31944.0
2020-01-24 14:50:00,76.56,76.64,76.51,76.63,25059.0,69.1831,69.2554,69.138,69.2464,25059.0
2020-01-24 15:00:00,76.64,76.69,76.56,76.61,32239.0,69.2554,69.3006,69.1831,69.2283,32239.0
2020-01-24 15:10:00,76.61,76.66,76.55,76.66,25297.0,69.2283,69.2735,69.1741,69.2735,25297.0
2020-01-24 15:20:00,76.65,76.75,76.65,76.71,35942.0,69.2645,69.3548,69.2645,69.3187,35942.0
2020-01-24 15:30:00,76.7,76.7,76.51,76.55,32684.0,69.3096,69.3096,69.138,69.1741,32684.0
2020-01-24 15:40:00,76.55,76.68,76.48,76.66,45680.0,69.1741,69.2916,69.1108,69.2735,45680.0
2020-01-24 15:50:00,76.64,76.82,76.59,76.75,142960.0,69.2554,69.4181,69.2102,69.3548,142960.0
2020-01-27 09:30:00,75.77,76.29,75.49,75.93,132993.0,68.4693,68.9392,68.2162,68.6138,132993.0
2020-01-27 09:40:00,75.92,76.25,75.88,76.19,68223.0,68.6048,68.903,68.5687,68.8488,68223.0
2020-01-27 09:50:00,76.18,76.21,76.05,76.09,29750.0,68.8398,68.8669,68.7223,68.7584,29750.0
2020-01-27 10:00:00,76.1,76.1,75.97,76.07,28955.0,68.7675,68.7675,68.65,68.7403,28955.0
2020-01-27 10:10:00,76.07,76.16,76.0,76.0,36285.0,68.7403,68.8217,68.6771,68.6771,36285.0
2020-01-27 10:20:00,75.99,76.22,75.96,76.17,101489.0,68.6681,68.8759,68.6409,68.8307,101489.0
2020-01-27 10:30:00,76.18,76.22,76.07,76.17,22800.0,68.8398,68.8759,68.7403,68.8307,22800.0
2020-01-27 10:40:00,76.18,76.2,76.0,76.03,27970.0,68.8398,68.8578,68.6771,68.7042,27970.0
2020-01-27 10:50:00,76.03,76.08,75.86,75.97,24821.0,68.7042,68.7494,68.5506,68.65,24821.0
2020-01-27 11:00:00,75.97,76.1,75.94,76.01,18430.0,68.65,68.7675,68.6229,68.6861,18430.0
2020-01-27 11:10:00,76.01,76.01,75.89,75.94,17903.0,68.6861,68.6861,68.5777,68.6229,17903.0
2020-01-27 11:20:00,75.93,76.09,75.9,76.04,34141.0,68.6138,68.7584,68.5867,68.7132,34141.0
2020-01-27 11:30:00,76.05,76.15,75.96,76.12,17707.0,68.7223,68.8126,68.6409,68.7855,17707.0
2020-01-27 11:40:00,76.12,76.15,75.98,75.98,23780.0,68.7855,68.8126,68.659,68.659,23780.0
2020-01-27 11:50:00,75.98,76.0,75.89,75.89,28237.0,68.659,68.6771,68.5777,68.5777,28237.0
2020-01-27 12:00:00,75.86,76.01,75.86,76.01,26976.0,68.5506,68.6861,68.5506,68.6861,26976.0
2020-01-27 12:10:00,76.01,76.12,75.98,76.08,22563.0,68.6861,68.7855,68.659,68.7494,22563.0
2020-01-27 12:20:00,76.08,76.24,76.08,76.23,20805.0,68.7494,68.894,68.7494,68.8849,20805.0
2020-01-27 12:30:00,76.22,76.28,76.17,76.26,18063.0,68.8759,68.9301,68.8307,68.912,18063.0
2020-01-27 12:40:00,76.25,76.35,76.23,76.23,37418.0,68.903,68.9934,68.8849,68.8849,37418.0
2020-01-27 12:50:00,76.23,76.3,76.19,76.26,35395.0,68.8849,68.9482,68.8488,68.912,35395.0
2020-01-27 13:00:00,76.26,76.37,76.23,76.31,27387.0,68.912,69.0114,68.8849,68.9572,27387.0
2020-01-27 13:10:00,76.31,76.38,76.26,76.37,18543.0,68.9572,69.0205,68.912,69.0114,18543.0
2020-01-27 13:20:00,76.37,76.45,76.31,76.35,33384.0,69.0114,69.0837,68.9572,68.9934,33384.0
2020-01-27 13:30:00,76.33,76.37,76.28,76.33,20958.0,68.9753,69.0114,68.9301,68.9753,20958.0
2020-01-27 13:40:00,76.33,76.34,76.23,76.23,72355.0,68.9753,68.9843,68.8849,68.8849,72355.0
2020-01-27 13:50:00,76.23,76.26,76.18,76.21,28412.0,68.8849,68.912,68.8398,68.8669,28412.0
2020-01-27 14:00:00,76.2,76.21,76.11,76.18,29423.0,68.8578,68.8669,68.7765,68.8398,29423.0
2020-01-27 14:10:00,76.18,76.25,76.18,76.23,20293.0,68.8398,68.903,68.8398,68.8849,20293.0
2020-01-27 14:20:00,76.23,76.24,76.15,76.23,17118.0,68.8849,68.894,68.8126,68.8849,17118.0
2020-01-27 14:30:00,76.24,76.28,76.19,76.27,34685.0,68.894,68.9301,68.8488,68.9211,34685.0
2020-01-27 14:40:00,76.28,76.29,76.18,76.25,43812.0,68.9301,68.9392,68.8398,68.903,43812.0
2020-01-27 14:50:00,76.25,76.26,76.06,76.09,28166.0,68.903,68.912,68.7313,68.7584,28166.0
2020-01-27 15:00:00,76.08,76.2,76.08,76.12,37392.0,68.7494,68.8578,68.7494,68.7855,37392.0
2020-01-27 15:10:00,76.12,76.12,76.0,76.07,26358.0,68.7855,68.7855,68.6771,68.7403,26358.0
2020-01-27 15:20:00,76.06,76.13,75.93,75.94,40235.0,68.7313,68.7946,68.6138,68.6229,40235.0
2020-01-27 15:30:00,75.93,75.95,75.78,75.92,53848.0,68.6138,68.6319,68.4783,68.6048,53848.0
2020-01-27 15:40:00,75.92,76.0,75.83,75.83,37818.0,68.6048,68.6771,68.5235,68.5235,37818.0
2020-01-27 15:50:00,75.82,75.84,75.73,75.73,128847.0,68.5144,68.5325,68.4331,68.4331,128847.0
2020-01-28 09:30:00,76.07,76.32,75.91,76.03,44911.0,68.7403,68.9663,68.5958,68.7042,44911.0
2020-01-28 09:40:00,76.07,76.22,75.89,76.18,28441.0,68.7403,68.8759,68.5777,68.8398,28441.0
2020-01-28 09:50:00,76.19,76.44,76.16,76.44,28317.0,68.8488,69.0747,68.8217,69.0747,28317.0
2020-01-28 10:00:00,76.44,76.45,76.19,76.25,86565.0,69.0747,69.0837,68.8488,68.903,86565.0
2020-01-28 10:10:00,76.25,76.29,76.09,76.12,88238.0,68.903,68.9392,68.7584,68.7855,88238.0
2020-01-28 10:20:00,76.11,76.28,76.05,76.2,76065.0,68.7765,68.9301,68.7223,68.8578,76065.0
2020-01-28 10:30:00,76.21,76.39,76.19,76.33,45002.0,68.8669,69.0295,68.8488,68.9753,45002.0
2020-01-28 10:40:00,76.34,76.37,76.21,76.22,44054.0,68.9843,69.0114,68.8669,68.8759,44054.0
2020-01-28 10:50:00,76.23,76.29,76.13,76.19,59582.0,68.8849,68.9392,68.7946,68.8488,59582.0
2020-01-28 11:00:00,76.19,76.24,76.03,76.06,41745.0,68.8488,68.894,68.7042,68.7313,41745.0
2020-01-28 11:10:00,76.07,76.12,76.04,76.06,59274.0,68.7403,68.7855,68.7132,68.7313,59274.0
2020-01-28 11:20:00,76.05,76.14,76.05,76.08,39270.0,68.7223,68.8036,68.7223,68.7494,39270.0
2020-01-28 11:30:00,76.08,76.1,76.01,76.02,31315.0,68.7494,68.7675,68.6861,68.6952,31315.0
2020-01-28 11:40:00,76.02,76.03,75.93,75.94,31194.0,68.6952,68.7042,68.6138,68.6229,31194.0
2020-01-28 11:50:00,75.94,76.07,75.94,76.04,33246.0,68.6229,68.7403,68.6229,68.7132,33246.0
2020-01-28 12:00:00,76.03,76.07,75.96,76.0,28043.0,68.7042,68.7403,68.6409,68.6771,28043.0
2020-01-28 12:10:00,76.01,76.23,76.01,76.2,174853.0,68.6861,68.8849,68.6861,68.8578,174853.0
2020-01-28 12:20:00,76.19,76.35,76.19,76.24,79581.0,68.8488,68.9934,68.8488,68.894,79581.0
2020-01-28 12:30:00,76.25,76.3,76.23,76.28,50445.0,68.903,68.9482,68.8849,68.9301,50445.0
2020-01-28 12:40:00,76.28,76.36,76.23,76.35,49838.0,68.9301,69.0024,68.8849,68.9934,49838.0
2020-01-28 12:50:00,76.36,76.4,76.24,76.3,385123.0,69.0024,69.0386,68.894,68.9482,385123.0
2020-01-28 13:00:00,76.31,76.33,76.24,76.3,68044.0,68.9572,68.9753,68.894,68.9482,68044.0
2020-01-28 13:10:00,76.3,76.41,76.29,76.34,28121.0,68.9482,69.0476,68.9392,68.9843,28121.0
2020-01-28 13:20:00,76.37,76.38,76.31,76.37,41754.0,69.0114,69.0205,68.9572,69.0114,41754.0
2020-01-28 13:30:00,76.36,76.37,76.19,76.28,57490.0,69.0024,69.0114,68.8488,68.9301,57490.0
2020-01-28 13:40:00,76.28,76.49,76.27,76.49,43999.0,68.9301,69.1199,68.9211,69.1199,43999.0
2020-01-28 13:50:00,76.5,76.5,76.4,76.47,26872.0,69.1289,69.1289,69.0386,69.1018,26872.0
2020-01-28 14:00:00,76.47,76.5,76.42,76.48,24935.0,69.1018,69.1289,69.0566,69.1108,24935.0
2020-01-28 14:10:00,76.48,76.67,76.45,76.63,52405.0,69.1108,69.2825,69.0837,69.2464,52405.0
2020-01-28 14:20:00,76.63,76.63,76.52,76.55,35157.0,69.2464,69.2464,69.147,69.1741,35157.0
2020-01-28 14:30:00,76.56,76.71,76.55,76.61,30028.0,69.1831,69.3187,69.1741,69.2283,30028.0
2020-01-28 14:40:00,76.62,76.73,76.61,76.68,34246.0,69.2374,69.3368,69.2283,69.2916,34246.0
2020-01-28 14:50:00,76.67,76.7,76.58,76.59,33067.0,69.2825,69.3096,69.2012,69.2102,33067.0
2020-01-28 15:00:00,76.58,76.63,76.53,76.59,47956.0,69.2012,69.2464,69.156,69.2102,47956.0
2020-01-28 15:10:00,76.59,76.62,76.54,76.6,49253.0,69.2102,69.2374,69.1651,69.2193,49253.0
2020-01-28 15:20:00,76.61,76.66,76.59,76.63,36045.0,69.2283,69.2735,69.2102,69.2464,36045.0
2020-01-28 15:30:00,76.62,76.65,76.52,76.53,85415.0,69.2374,69.2645,69.147,69.156,85415.0
2020-01-28 15:40:00,76.53,76.61,76.5,76.56,144303.0,69.156,69.2283,69.1289,69.1831,144303.0
2020-01-28 15:50:00,76.56,76.62,76.38,76.41,295809.0,69.1831,69.2374,69.0205,69.0476,295809.0
2020-01-29 09:30:00,80.2,80.81,78.28,79.53,351458.0,72.4724,73.0236,70.7374,71.867,351458.0
2020-01-29 09:40:00,79.61,79.95,79.15,79.55,116154.0,71.9393,72.2465,71.5236,71.885,116154.0
2020-01-29 09:50:00,79.46,79.97,79.4,79.51,168277.0,71.8037,72.2646,71.7495,71.8489,168277.0
2020-01-29 10:00:00,79.51,80.0,79.47,79.98,76211.0,71.8489,72.2917,71.8127,72.2736,76211.0
2020-01-29 10:10:00,79.96,80.4,79.93,80.38,88795.0,72.2555,72.6531,72.2284,72.6351,88795.0
2020-01-29 10:20:00,80.33,80.82,80.3,80.61,89478.0,72.5899,73.0327,72.5628,72.8429,89478.0
2020-01-29 10:30:00,80.64,80.97,80.64,80.71,66479.0,72.87,73.1682,72.87,72.9333,66479.0
2020-01-29 10:40:00,80.72,80.99,80.72,80.94,64824.0,72.9423,73.1863,72.9423,73.1411,64824.0
2020-01-29 10:50:00,80.95,81.14,80.92,81.13,89814.0,73.1501,73.3218,73.123,73.3128,89814.0
2020-01-29 11:00:00,81.12,81.24,80.9,80.92,77881.0,73.3038,73.4122,73.105,73.123,77881.0
2020-01-29 11:10:00,80.92,81.0,80.6,80.75,146787.0,73.123,73.1953,72.8339,72.9694,146787.0
2020-01-29 11:20:00,80.76,80.94,80.56,80.92,88687.0,72.9784,73.1411,72.7977,73.123,88687.0
2020-01-29 11:30:00,80.92,81.01,80.78,80.82,73977.0,73.123,73.2044,72.9965,73.0327,73977.0
2020-01-29 11:40:00,80.82,80.94,80.61,80.7,112889.0,73.0327,73.1411,72.8429,72.9242,112889.0
2020-01-29 11:50:00,80.7,80.94,80.62,80.87,35758.0,72.9242,73.1411,72.8519,73.0779,35758.0
2020-01-29 12:00:00,80.87,80.97,80.8,80.85,32774.0,73.0779,73.1682,73.0146,73.0598,32774.0
2020-01-29 12:10:00,80.85,80.91,80.63,80.65,123411.0,73.0598,73.114,72.861,72.879,123411.0
2020-01-29 12:20:00,80.65,80.74,80.59,80.66,82582.0,72.879,72.9604,72.8248,72.8881,82582.0
2020-01-29 12:30:00,80.66,80.67,80.43,80.57,88346.0,72.8881,72.8971,72.6802,72.8068,88346.0
2020-01-29 12:40:00,80.58,80.61,80.48,80.5,158912.0,72.8158,72.8429,72.7254,72.7435,158912.0
2020-01-29 12:50:00,80.49,80.58,80.45,80.57,66949.0,72.7345,72.8158,72.6983,72.8068,66949.0
2020-01-29 13:00:00,80.57,80.65,80.49,80.59,79972.0,72.8068,72.879,72.7345,72.8248,79972.0
2020-01-29 13:10:00,80.6,80.75,80.53,80.75,70920.0,72.8339,72.9694,72.7706,72.9694,70920.0
2020-01-29 13:20:00,80.73,80.75,80.47,80.56,97507.0,72.9513,72.9694,72.7164,72.7977,97507.0
2020-01-29 13:30:00,80.56,80.6,80.38,80.5,83388.0,72.7977,72.8339,72.6351,72.7435,83388.0
2020-01-29 13:40:00,80.5,80.6,80.33,80.52,61640.0,72.7435,72.8339,72.5899,72.7616,61640.0
2020-01-29 13:50:00,80.5,80.67,80.45,80.49,161974.0,72.7435,72.8971,72.6983,72.7345,161974.0
2020-01-29 14:00:00,80.48,80.81,80.45,80.81,80305.0,72.7254,73.0236,72.6983,73.0236,80305.0
2020-01-29 14:10:00,80.81,80.82,80.52,80.59,178845.0,73.0236,73.0327,72.7616,72.8248,178845.0
2020-01-29 14:20:00,80.59,80.61,80.43,80.54,49464.0,72.8248,72.8429,72.6802,72.7796,49464.0
2020-01-29 14:30:00,80.56,80.56,80.39,80.45,62896.0,72.7977,72.7977,72.6441,72.6983,62896.0
2020-01-29 14:40:00,80.46,80.5,80.37,80.49,84263.0,72.7074,72.7435,72.626,72.7345,84263.0
2020-01-29 14:50:00,80.48,80.55,80.44,80.48,129701.0,72.7254,72.7887,72.6893,72.7254,129701.0
2020-01-29 15:00:00,80.48,80.54,80.37,80.5,108327.0,72.7254,72.7796,72.626,72.7435,108327.0
2020-01-29 15:10:00,80.5,80.52,80.34,80.43,139139.0,72.7435,72.7616,72.5989,72.6802,139139.0
2020-01-29 15:20:00,80.44,80.69,80.39,80.65,65417.0,72.6893,72.9152,72.6441,72.879,65417.0
2020-01-29 15:30:00,80.65,80.73,80.6,80.7,98794.0,72.879,72.9513,72.8339,72.9242,98794.0
2020-01-29 15:40:00,80.7,80.98,80.65,80.91,138732.0,72.9242,73.1773,72.879,73.114,138732.0
2020-01-29 15:50:00,80.9,81.0,80.66,80.79,363157.0,73.105,73.1953,72.8881,73.0056,363157.0
2020-01-30 09:30:00,79.74,80.73,78.95,80.59,108445.0,72.0567,72.9513,71.3429,72.8248,108445.0
2020-01-30 09:40:00,80.59,80.73,80.42,80.63,51383.0,72.8248,72.9513,72.6712,72.861,51383.0
2020-01-30 09:50:00,80.63,80.63,80.43,80.45,58417.0,72.861,72.861,72.6802,72.6983,58417.0
2020-01-30 10:00:00,80.48,80.53,79.98,79.98,66074.0,72.7254,72.7706,72.2736,72.2736,66074.0
2020-01-30 10:10:00,80.01,80.03,79.85,79.87,99254.0,72.3007,72.3188,72.1561,72.1742,99254.0
2020-01-30 10:20:00,79.87,80.12,79.85,80.09,70221.0,72.1742,72.4001,72.1561,72.373,70221.0
2020-01-30 10:30:00,80.06,80.11,79.63,79.64,92171.0,72.3459,72.3911,71.9573,71.9664,92171.0
2020-01-30 10:40:00,79.64,79.65,79.36,79.45,96301.0,71.9664,71.9754,71.7133,71.7947,96301.0
2020-01-30 10:50:00,79.45,79.59,79.44,79.59,72092.0,71.7947,71.9212,71.7856,71.9212,72092.0
2020-01-30 11:00:00,79.59,79.77,79.58,79.68,42168.0,71.9212,72.0838,71.9121,72.0025,42168.0
2020-01-30 11:10:00,79.69,79.95,79.69,79.93,27144.0,72.0115,72.2465,72.0115,72.2284,27144.0
2020-01-30 11:20:00,79.94,80.33,79.91,80.31,48540.0,72.2375,72.5899,72.2104,72.5718,48540.0
2020-01-30 11:30:00,80.32,80.52,80.29,80.38,33761.0,72.5808,72.7616,72.5537,72.6351,33761.0
2020-01-30 11:40:00,80.39,80.53,80.34,80.51,25275.0,72.6441,72.7706,72.5989,72.7525,25275.0
2020-01-30 11:50:00,80.5,80.61,80.43,80.53,29881.0,72.7435,72.8429,72.6802,72.7706,29881.0
2020-01-30 12:00:00,80.52,80.54,80.41,80.42,40205.0,72.7616,72.7796,72.6622,72.6712,40205.0
2020-01-30 12:10:00,80.41,80.48,80.37,80.44,33036.0,72.6622,72.7254,72.626,72.6893,33036.0
2020-01-30 12:20:00,80.44,80.52,80.43,80.44,22027.0,72.6893,72.7616,72.6802,72.6893,22027.0
2020-01-30 12:30:00,80.44,80.52,80.29,80.33,41063.0,72.6893,72.7616,72.5537,72.5899,41063.0
2020-01-30 12:40:00,80.32,80.42,80.28,80.4,38445.0,72.5808,72.6712,72.5447,72.6531,38445.0
2020-01-30 12:50:00,80.42,80.65,80.39,80.65,51188.0,72.6712,72.879,72.6441,72.879,51188.0
2020-01-30 13:00:00,80.65,80.71,80.55,80.62,59633.0,72.879,72.9333,72.7887,72.8519,59633.0
2020-01-30 13:10:00,80.62,80.67,80.58,80.59,28942.0,72.8519,72.8971,72.8158,72.8248,28942.0
2020-01-30 13:20:00,80.59,80.73,80.57,80.65,26420.0,72.8248,72.9513,72.8068,72.879,26420.0
2020-01-30 13:30:00,80.65,80.75,80.64,80.7,43870.0,72.879,72.9694,72.87,72.9242,43870.0
2020-01-30 13:40:00,80.69,80.74,80.65,80.69,31733.0,72.9152,72.9604,72.879,72.9152,31733.0
2020-01-30 13:50:00,80.68,80.68,80.57,80.61,35533.0,72.9062,72.9062,72.8068,72.8429,35533.0
2020-01-30 14:00:00,80.62,80.65,80.52,80.65,48699.0,72.8519,72.879,72.7616,72.879,48699.0
2020-01-30 14:10:00,80.65,80.85,80.65,80.81,47826.0,72.879,73.0598,72.879,73.0236,47826.0
2020-01-30 14:20:00,80.81,80.94,80.75,80.92,57797.0,73.0236,73.1411,72.9694,73.123,57797.0
2020-01-30 14:30:00,80.92,80.95,80.7,80.74,111134.0,73.123,73.1501,72.9242,72.9604,111134.0
2020-01-30 14:40:00,80.73,80.98,80.68,80.92,48520.0,72.9513,73.1773,72.9062,73.123,48520.0
2020-01-30 14:50:00,80.93,81.08,80.83,81.02,65925.0,73.1321,73.2676,73.0417,73.2134,65925.0
2020-01-30 15:00:00,81.03,81.2,81.02,81.09,67497.0,73.2224,73.3761,73.2134,73.2767,67497.0
2020-01-30 15:10:00,81.09,81.44,81.03,81.36,161039.0,73.2767,73.5929,73.2224,73.5206,161039.0
2020-01-30 15:20:00,81.36,81.48,81.29,81.33,109588.0,73.5206,73.6291,73.4574,73.4935,109588.0
2020-01-30 15:30:00,81.32,81.57,81.29,81.57,167225.0,73.4845,73.7104,73.4574,73.7104,167225.0
2020-01-30 15:40:00,81.58,81.81,81.54,81.76,262710.0,73.7194,73.9273,73.6833,73.8821,262710.0
2020-01-30 15:50:00,81.73,81.87,81.59,81.76,434598.0,73.855,73.9815,73.7285,73.8821,434598.0
2020-01-31 09:30:00,81.53,82.18,81.17,81.9,188334.0,73.6743,74.2616,73.3489,74.0086,188334.0
2020-01-31 09:40:00,81.9,82.19,81.85,82.19,113057.0,74.0086,74.2707,73.9634,74.2707,113057.0
2020-01-31 09:50:00,82.18,82.29,81.93,82.09,80999.0,74.2616,74.361,74.0357,74.1803,80999.0
2020-01-31 10:00:00,82.1,82.15,81.89,81.94,66365.0,74.1893,74.2345,73.9996,74.0448,66365.0
2020-01-31 10:10:00,81.93,82.03,81.78,81.92,232870.0,74.0357,74.1261,73.9002,74.0267,232870.0
2020-01-31 10:20:00,81.92,82.04,81.88,81.9,89103.0,74.0267,74.1351,73.9905,74.0086,89103.0
2020-01-31 10:30:00,81.89,82.16,81.86,82.11,82288.0,73.9996,74.2436,73.9725,74.1984,82288.0
2020-01-31 10:40:00,82.09,82.26,81.87,81.9,57798.0,74.1803,74.3339,73.9815,74.0086,57798.0
2020-01-31 10:50:00,81.89,81.9,81.68,81.73,75328.0,73.9996,74.0086,73.8098,73.855,75328.0
2020-01-31 11:00:00,81.71,81.83,81.59,81.59,57110.0,73.8369,73.9454,73.7285,73.7285,57110.0
2020-01-31 11:10:00,81.57,81.65,81.27,81.39,102558.0,73.7104,73.7827,73.4393,73.5477,102558.0
2020-01-31 11:20:00,81.38,81.38,80.96,81.0,55822.0,73.5387,73.5387,73.1592,73.1953,55822.0
2020-01-31 11:30:00,81.0,81.27,80.89,80.97,43820.0,73.1953,73.4393,73.0959,73.1682,43820.0
2020-01-31 11:40:00,80.99,81.13,80.98,81.07,67261.0,73.1863,73.3128,73.1773,73.2586,67261.0
2020-01-31 11:50:00,81.06,81.23,81.04,81.19,35636.0,73.2495,73.4032,73.2315,73.367,35636.0
2020-01-31 12:00:00,81.18,81.25,80.99,81.01,74429.0,73.358,73.4212,73.1863,73.2044,74429.0
2020-01-31 12:10:00,81.01,81.05,80.94,80.98,40577.0,73.2044,73.2405,73.1411,73.1773,40577.0
2020-01-31 12:20:00,80.98,81.01,80.86,80.95,75284.0,73.1773,73.2044,73.0688,73.1501,75284.0
2020-01-31 12:30:00,80.95,81.0,80.68,80.78,59769.0,73.1501,73.1953,72.9062,72.9965,59769.0
2020-01-31 12:40:00,80.78,80.88,80.7,80.77,34862.0,72.9965,73.0869,72.9242,72.9875,34862.0
2020-01-31 12:50:00,80.76,80.83,80.68,80.75,60960.0,72.9784,73.0417,72.9062,72.9694,60960.0
2020-01-31 13:00:00,80.77,80.87,80.7,80.72,54280.0,72.9875,73.0779,72.9242,72.9423,54280.0
2020-01-31 13:10:00,80.74,80.8,80.67,80.77,26711.0,72.9604,73.0146,72.8971,72.9875,26711.0
2020-01-31 13:20:00,80.78,80.85,80.71,80.79,78953.0,72.9965,73.0598,72.9333,73.0056,78953.0
2020-01-31 13:30:00,80.8,80.8,80.63,80.66,94896.0,73.0146,73.0146,72.861,72.8881,94896.0
2020-01-31 13:40:00,80.67,80.74,80.49,80.74,170021.0,72.8971,72.9604,72.7345,72.9604,170021.0
2020-01-31 13:50:00,80.74,81.13,80.65,81.1,40081.0,72.9604,73.3128,72.879,73.2857,40081.0
2020-01-31 14:00:00,81.11,81.19,80.92,81.03,37945.0,73.2947,73.367,73.123,73.2224,37945.0
2020-01-31 14:10:00,81.01,81.16,81.01,81.16,26890.0,73.2044,73.3399,73.2044,73.3399,26890.0
2020-01-31 14:20:00,81.14,81.14,80.82,80.86,38020.0,73.3218,73.3218,73.0327,73.0688,38020.0
2020-01-31 14:30:00,80.84,81.22,80.84,81.2,71283.0,73.0507,73.3941,73.0507,73.3761,71283.0
2020-01-31 14:40:00,81.2,81.22,81.01,81.16,51761.0,73.3761,73.3941,73.2044,73.3399,51761.0
2020-01-31 14:50:00,81.16,81.22,81.12,81.14,46776.0,73.3399,73.3941,73.3038,73.3218,46776.0
2020-01-31 15:00:00,81.14,81.21,80.95,80.98,42064.0,73.3218,73.3851,73.1501,73.1773,42064.0
2020-01-31 15:10:00,80.98,80.98,80.82,80.89,47548.0,73.1773,73.1773,73.0327,73.0959,47548.0
2020-01-31 15:20:00,80.89,80.98,80.81,80.89,57135.0,73.0959,73.1773,73.0236,73.0959,57135.0
2020-01-31 15:30:00,80.9,80.92,80.72,80.75,85627.0,73.105,73.123,72.9423,72.9694,85627.0
2020-01-31 15:40:00,80.76,80.99,80.67,80.81,119835.0,72.9784,73.1863,72.8971,73.0236,119835.0
2020-01-31 15:50:00,80.79,80.87,80.67,80.67,343011.0,73.0056,73.0779,72.8971,72.8971,343011.0
2020-02-03 09:30:00,81.13,81.57,81.02,81.57,63845.0,73.3128,73.7104,73.2134,73.7104,63845.0
2020-02-03 09:40:00,81.57,81.83,81.51,81.73,53396.0,73.7104,73.9454,73.6562,73.855,53396.0
2020-02-03 09:50:00,81.71,81.94,81.71,81.83,30098.0,73.8369,74.0448,73.8369,73.9454,30098.0
2020-02-03 10:00:00,81.83,82.07,81.73,81.83,36865.0,73.9454,74.1622,73.855,73.9454,36865.0
2020-02-03 10:10:00,81.84,81.84,81.64,81.72,30058.0,73.9544,73.9544,73.7737,73.8459,30058.0
2020-02-03 10:20:00,81.72,81.85,81.68,81.84,23305.0,73.8459,73.9634,73.8098,73.9544,23305.0
2020-02-03 10:30:00,81.84,81.97,81.71,81.75,33430.0,73.9544,74.0719,73.8369,73.8731,33430.0
2020-02-03 10:40:00,81.75,81.8,81.58,81.58,22281.0,73.8731,73.9182,73.7194,73.7194,22281.0
2020-02-03 10:50:00,81.59,81.7,81.58,81.69,16571.0,73.7285,73.8279,73.7194,73.8188,16571.0
2020-02-03 11:00:00,81.7,81.83,81.58,81.8,28706.0,73.8279,73.9454,73.7194,73.9182,28706.0
2020-02-03 11:10:00,81.81,81.86,81.72,81.78,34202.0,73.9273,73.9725,73.8459,73.9002,34202.0
2020-02-03 11:20:00,81.78,81.93,81.78,81.8,20638.0,73.9002,74.0357,73.9002,73.9182,20638.0
2020-02-03 11:30:00,81.82,81.82,81.6,81.69,22197.0,73.9363,73.9363,73.7375,73.8188,22197.0
2020-02-03 11:40:00,81.67,81.67,81.39,81.4,23377.0,73.8008,73.8008,73.5477,73.5568,23377.0
2020-02-03 11:50:00,81.4,81.56,81.36,81.56,20711.0,73.5568,73.7014,73.5206,73.7014,20711.0
2020-02-03 12:00:00,81.56,81.57,81.41,81.44,20533.0,73.7014,73.7104,73.5658,73.5929,20533.0
2020-02-03 12:10:00,81.42,81.62,81.38,81.6,24113.0,73.5749,73.7556,73.5387,73.7375,24113.0
2020-02-03 12:20:00,81.59,81.73,81.56,81.7,24839.0,73.7285,73.855,73.7014,73.8279,24839.0
2020-02-03 12:30:00,81.7,81.74,81.5,81.53,21167.0,73.8279,73.864,73.6471,73.6743,21167.0
2020-02-03 12:40:00,81.53,81.55,81.48,81.51,22552.0,73.6743,73.6923,73.6291,73.6562,22552.0
2020-02-03 12:50:00,81.52,81.61,81.52,81.54,18671.0,73.6652,73.7465,73.6652,73.6833,18671.0
2020-02-03 13:00:00,81.54,81.58,81.5,81.51,17220.0,73.6833,73.7194,73.6471,73.6562,17220.0
2020-02-03 13:10:00,81.51,81.52,81.43,81.51,20118.0,73.6562,73.6652,73.5839,73.6562,20118.0
2020-02-03 13:20:00,81.5,81.54,81.38,81.4,17243.0,73.6471,73.6833,73.5387,73.5568,17243.0
2020-02-03 13:30:00,81.38,81.45,81.32,81.38,19752.0,73.5387,73.602,73.4845,73.5387,19752.0
2020-02-03 13:40:00,81.39,81.4,81.34,81.34,13126.0,73.5477,73.5568,73.5026,73.5026,13126.0
2020-02-03 13:50:00,81.34,81.37,81.23,81.33,24729.0,73.5026,73.5297,73.4032,73.4935,24729.0
2020-02-03 14:00:00,81.32,81.32,80.95,80.96,55594.0,73.4845,73.4845,73.1501,73.1592,55594.0
2020-02-03 14:10:00,80.95,81.12,80.94,81.11,26486.0,73.1501,73.3038,73.1411,73.2947,26486.0
2020-02-03 14:20:00,81.12,81.26,81.11,81.22,20578.0,73.3038,73.4303,73.2947,73.3941,20578.0
2020-02-03 14:30:00,81.21,81.24,81.02,81.04,22041.0,73.3851,73.4122,73.2134,73.2315,22041.0
2020-02-03 14:40:00,81.04,81.08,80.99,81.01,102687.0,73.2315,73.2676,73.1863,73.2044,102687.0
2020-02-03 14:50:00,81.02,81.02,80.87,80.89,33050.0,73.2134,73.2134,73.0779,73.0959,33050.0
2020-02-03 15:00:00,80.9,80.95,80.87,80.9,31966.0,73.105,73.1501,73.0779,73.105,31966.0
2020-02-03 15:10:00,80.9,80.9,80.7,80.76,78432.0,73.105,73.105,72.9242,72.9784,78432.0
2020-02-03 15:20:00,80.76,80.8,80.66,80.8,189081.0,72.9784,73.0146,72.8881,73.0146,189081.0
2020-02-03 15:30:00,80.8,80.8,80.59,80.59,206405.0,73.0146,73.0146,72.8248,72.8248,206405.0
2020-02-03 15:40:00,80.59,80.63,80.42,80.42,93352.0,72.8248,72.861,72.6712,72.6712,93352.0
2020-02-03 15:50:00,80.42,80.59,80.35,80.57,228618.0,72.6712,72.8248,72.608,72.8068,228618.0
2020-02-04 09:30:00,81.31,81.63,80.79,81.1,104511.0,73.4755,73.7646,73.0056,73.2857,104511.0
2020-02-04 09:40:00,81.09,81.39,81.09,81.33,31276.0,73.2767,73.5477,73.2767,73.4935,31276.0
2020-02-04 09:50:00,81.34,81.42,81.21,81.25,20649.0,73.5026,73.5749,73.3851,73.4212,20649.0
2020-02-04 10:00:00,81.25,81.27,81.13,81.2,17759.0,73.4212,73.4393,73.3128,73.3761,17759.0
2020-02-04 10:10:00,81.24,81.26,81.13,81.17,12082.0,73.4122,73.4303,73.3128,73.3489,12082.0
2020-02-04 10:20:00,81.2,81.31,81.18,81.29,16196.0,73.3761,73.4755,73.358,73.4574,16196.0
2020-02-04 10:30:00,81.3,81.44,81.28,81.35,25862.0,73.4664,73.5929,73.4483,73.5116,25862.0
2020-02-04 10:40:00,81.35,81.4,81.22,81.24,21639.0,73.5116,73.5568,73.3941,73.4122,21639.0
2020-02-04 10:50:00,81.22,81.23,81.12,81.19,14712.0,73.3941,73.4032,73.3038,73.367,14712.0
2020-02-04 11:00:00,81.2,81.21,81.0,81.12,155870.0,73.3761,73.3851,73.1953,73.3038,155870.0
2020-02-04 11:10:00,81.13,81.17,80.95,80.99,39504.0,73.3128,73.3489,73.1501,73.1863,39504.0
2020-02-04 11:20:00,80.99,81.01,80.83,80.88,34944.0,73.1863,73.2044,73.0417,73.0869,34944.0
2020-02-04 11:30:00,80.89,81.06,80.88,81.0,15472.0,73.0959,73.2495,73.0869,73.1953,15472.0
2020-02-04 11:40:00,81.0,81.0,80.85,80.87,33401.0,73.1953,73.1953,73.0598,73.0779,33401.0
2020-02-04 11:50:00,80.87,80.87,80.72,80.87,14277.0,73.0779,73.0779,72.9423,73.0779,14277.0
2020-02-04 12:00:00,80.88,81.0,80.86,80.99,9908.0,73.0869,73.1953,73.0688,73.1863,9908.0
2020-02-04 12:10:00,81.02,81.1,80.97,81.04,22478.0,73.2134,73.2857,73.1682,73.2315,22478.0
2020-02-04 12:20:00,81.06,81.07,80.96,81.0,11959.0,73.2495,73.2586,73.1592,73.1953,11959.0
2020-02-04 12:30:00,81.0,81.06,80.94,80.97,13983.0,73.1953,73.2495,73.1411,73.1682,13983.0
2020-02-04 12:40:00,80.96,80.97,80.85,80.86,11947.0,73.1592,73.1682,73.0598,73.0688,11947.0
2020-02-04 12:50:00,80.86,80.92,80.76,80.92,29035.0,73.0688,73.123,72.9784,73.123,29035.0
2020-02-04 13:00:00,80.91,80.96,80.85,80.86,11776.0,73.114,73.1592,73.0598,73.0688,11776.0
2020-02-04 13:10:00,80.84,80.9,80.65,80.67,20625.0,73.0507,73.105,72.879,72.8971,20625.0
2020-02-04 13:20:00,80.66,80.72,80.6,80.64,27587.0,72.8881,72.9423,72.8339,72.87,27587.0
2020-02-04 13:30:00,80.65,80.74,80.64,80.72,15258.0,72.879,72.9604,72.87,72.9423,15258.0
2020-02-04 13:40:00,80.7,80.87,80.7,80.85,17015.0,72.9242,73.0779,72.9242,73.0598,17015.0
2020-02-04 13:50:00,80.85,80.91,80.82,80.9,12753.0,73.0598,73.114,73.0327,73.105,12753.0
2020-02-04 14:00:00,80.91,81.05,80.89,81.05,11496.0,73.114,73.2405,73.0959,73.2405,11496.0
2020-02-04 14:10:00,81.08,81.12,80.99,81.01,17267.0,73.2676,73.3038,73.1863,73.2044,17267.0
2020-02-04 14:20:00,81.0,81.01,80.88,80.9,19706.0,73.1953,73.2044,73.0869,73.105,19706.0
2020-02-04 14:30:00,80.89,81.07,80.88,81.04,30074.0,73.0959,73.2586,73.0869,73.2315,30074.0
2020-02-04 14:40:00,81.05,81.21,81.0,81.21,28169.0,73.2405,73.3851,73.1953,73.3851,28169.0
2020-02-04 14:50:00,81.2,81.22,81.13,81.15,33273.0,73.3761,73.3941,73.3128,73.3309,33273.0
2020-02-04 15:00:00,81.14,81.16,81.05,81.06,28444.0,73.3218,73.3399,73.2405,73.2495,28444.0
2020-02-04 15:10:00,81.06,81.09,80.98,81.08,26301.0,73.2495,73.2767,73.1773,73.2676,26301.0
2020-02-04 15:20:00,81.1,81.14,81.06,81.09,34348.0,73.2857,73.3218,73.2495,73.2767,34348.0
2020-02-04 15:30:00,81.09,81.25,81.05,81.22,55479.0,73.2767,73.4212,73.2405,73.3941,55479.0
2020-02-04 15:40:00,81.21,81.24,81.09,81.2,66266.0,73.3851,73.4122,73.2767,73.3761,66266.0
2020-02-04 15:50:00,81.2,81.21,80.9,80.92,212124.0,73.3761,73.3851,73.105,73.123,212124.0
2020-02-05 09:30:00,81.6,81.83,81.37,81.71,72608.0,73.7375,73.9454,73.5297,73.8369,72608.0
2020-02-05 09:40:00,81.65,81.81,81.51,81.8,29850.0,73.7827,73.9273,73.6562,73.9182,29850.0
2020-02-05 09:50:00,81.8,82.15,81.73,82.15,34252.0,73.9182,74.2345,73.855,74.2345,34252.0
2020-02-05 10:00:00,82.12,82.2,82.04,82.06,28495.0,74.2074,74.2797,74.1351,74.1532,28495.0
2020-02-05 10:10:00,82.06,82.09,81.87,81.91,24221.0,74.1532,74.1803,73.9815,74.0176,24221.0
2020-02-05 10:20:00,81.92,81.99,81.73,81.76,32021.0,74.0267,74.0899,73.855,73.8821,32021.0
2020-02-05 10:30:00,81.76,81.98,81.74,81.92,41038.0,73.8821,74.0809,73.864,74.0267,41038.0
2020-02-05 10:40:00,81.93,82.27,81.89,82.2,38373.0,74.0357,74.343,73.9996,74.2797,38373.0
2020-02-05 10:50:00,82.22,82.39,82.22,82.28,20617.0,74.2978,74.4514,74.2978,74.352,20617.0
2020-02-05 11:00:00,82.3,82.3,82.09,82.18,34309.0,74.3701,74.3701,74.1803,74.2616,34309.0
2020-02-05 11:10:00,82.18,82.21,82.02,82.05,16377.0,74.2616,74.2887,74.117,74.1442,16377.0
2020-02-05 11:20:00,82.05,82.26,82.04,82.26,21849.0,74.1442,74.3339,74.1351,74.3339,21849.0
2020-02-05 11:30:00,82.25,82.34,82.21,82.28,25010.0,74.3249,74.4062,74.2887,74.352,25010.0
2020-02-05 11:40:00,82.24,82.24,82.12,82.2,22969.0,74.3158,74.3158,74.2074,74.2797,22969.0
2020-02-05 11:50:00,82.21,82.31,82.2,82.27,16412.0,74.2887,74.3791,74.2797,74.343,16412.0
2020-02-05 12:00:00,82.27,82.39,82.25,82.32,15166.0,74.343,74.4514,74.3249,74.3881,15166.0
2020-02-05 12:10:00,82.31,82.36,82.25,82.29,15575.0,74.3791,74.4243,74.3249,74.361,15575.0
2020-02-05 12:20:00,82.28,82.29,82.2,82.27,13841.0,74.352,74.361,74.2797,74.343,13841.0
2020-02-05 12:30:00,82.27,82.32,82.24,82.29,11535.0,74.343,74.3881,74.3158,74.361,11535.0
2020-02-05 12:40:00,82.29,82.32,82.23,82.32,11265.0,74.361,74.3881,74.3068,74.3881,11265.0
2020-02-05 12:50:00,82.35,82.39,82.28,82.29,15219.0,74.4152,74.4514,74.352,74.361,15219.0
2020-02-05 13:00:00,82.27,82.31,82.22,82.23,40262.0,74.343,74.3791,74.2978,74.3068,40262.0
2020-02-05 13:10:00,82.23,82.36,82.2,82.36,33741.0,74.3068,74.4243,74.2797,74.4243,33741.0
2020-02-05 13:20:00,82.35,82.45,82.28,82.43,50295.0,74.4152,74.5056,74.352,74.4875,50295.0
2020-02-05 13:30:00,82.44,82.45,82.35,82.37,14809.0,74.4966,74.5056,74.4152,74.4333,14809.0
2020-02-05 13:40:00,82.38,82.56,82.36,82.47,43969.0,74.4424,74.605,74.4243,74.5237,43969.0
2020-02-05 13:50:00,82.47,82.48,82.41,82.44,18112.0,74.5237,74.5327,74.4695,74.4966,18112.0
2020-02-05 14:00:00,82.42,82.46,82.36,82.38,17650.0,74.4785,74.5146,74.4243,74.4424,17650.0
2020-02-05 14:10:00,82.35,82.43,82.27,82.39,27461.0,74.4152,74.4875,74.343,74.4514,27461.0
2020-02-05 14:20:00,82.39,82.5,82.38,82.46,16702.0,74.4514,74.5508,74.4424,74.5146,16702.0
2020-02-05 14:30:00,82.45,82.53,82.44,82.53,35398.0,74.5056,74.5779,74.4966,74.5779,35398.0
2020-02-05 14:40:00,82.55,82.55,82.45,82.45,20153.0,74.596,74.596,74.5056,74.5056,20153.0
2020-02-05 14:50:00,82.45,82.59,82.45,82.59,23470.0,74.5056,74.6321,74.5056,74.6321,23470.0
2020-02-05 15:00:00,82.59,82.7,82.58,82.66,23719.0,74.6321,74.7315,74.6231,74.6954,23719.0
2020-02-05 15:10:00,82.67,82.77,82.65,82.74,29425.0,74.7044,74.7948,74.6863,74.7677,29425.0
2020-02-05 15:20:00,82.73,82.84,82.62,82.82,28708.0,74.7586,74.858,74.6592,74.84,28708.0
2020-02-05 15:30:00,82.83,82.83,82.73,82.78,38705.0,74.849,74.849,74.7586,74.8038,38705.0
2020-02-05 15:40:00,82.78,82.9,82.76,82.83,48162.0,74.8038,74.9123,74.7857,74.849,48162.0
2020-02-05 15:50:00,82.82,83.0,82.75,83.0,246851.0,74.84,75.0026,74.7767,75.0026,246851.0
2020-02-06 09:30:00,83.03,83.14,82.73,83.04,197529.0,75.0297,75.1291,74.7586,75.0388,197529.0
2020-02-06 09:40:00,83.03,83.08,82.87,82.9,38261.0,75.0297,75.0749,74.8851,74.9123,38261.0
2020-02-06 09:50:00,82.87,83.17,82.81,83.12,71690.0,74.8851,75.1562,74.8309,75.1111,71690.0
2020-02-06 10:00:00,83.1,83.38,83.1,83.34,35503.0,75.093,75.346,75.093,75.3099,35503.0
2020-02-06 10:10:00,83.32,83.44,83.24,83.38,52424.0,75.2918,75.4002,75.2195,75.346,52424.0
2020-02-06 10:20:00,83.38,83.54,83.36,83.5,34378.0,75.346,75.4906,75.3279,75.4544,34378.0
2020-02-06 10:30:00,83.5,83.56,83.39,83.48,55895.0,75.4544,75.5087,75.355,75.4364,55895.0
2020-02-06 10:40:00,83.5,83.56,83.49,83.55,91129.0,75.4544,75.5087,75.4454,75.4996,91129.0
2020-02-06 10:50:00,83.54,83.55,83.37,83.53,86429.0,75.4906,75.4996,75.337,75.4815,86429.0
2020-02-06 11:00:00,83.53,83.74,83.5,83.72,59095.0,75.4815,75.6713,75.4544,75.6532,59095.0
2020-02-06 11:10:00,83.73,83.77,83.56,83.67,33637.0,75.6623,75.6984,75.5087,75.6081,33637.0
2020-02-06 11:20:00,83.65,83.66,83.52,83.52,43328.0,75.59,75.599,75.4725,75.4725,43328.0
2020-02-06 11:30:00,83.52,83.54,83.38,83.5,71278.0,75.4725,75.4906,75.346,75.4544,71278.0
2020-02-06 11:40:00,83.5,83.56,83.47,83.55,36113.0,75.4544,75.5087,75.4273,75.4996,36113.0
2020-02-06 11:50:00,83.53,83.54,83.32,83.33,122174.0,75.4815,75.4906,75.2918,75.3008,122174.0
2020-02-06 12:00:00,83.31,83.38,83.23,83.31,32288.0,75.2827,75.346,75.2105,75.2827,32288.0
2020-02-06 12:10:00,83.3,83.36,83.25,83.32,26926.0,75.2737,75.3279,75.2285,75.2918,26926.0
2020-02-06 12:20:00,83.31,83.44,83.31,83.41,43716.0,75.2827,75.4002,75.2827,75.3731,43716.0
2020-02-06 12:30:00,83.4,83.42,83.32,83.35,28026.0,75.3641,75.3821,75.2918,75.3189,28026.0
2020-02-06 12:40:00,83.33,83.38,83.13,83.15,33716.0,75.3008,75.346,75.1201,75.1382,33716.0
2020-02-06 12:50:00,83.13,83.14,83.07,83.08,18915.0,75.1201,75.1291,75.0659,75.0749,18915.0
2020-02-06 13:00:00,83.08,83.12,83.01,83.09,24891.0,75.0749,75.1111,75.0117,75.0839,24891.0
2020-02-06 13:10:00,83.09,83.15,83.07,83.14,23954.0,75.0839,75.1382,75.0659,75.1291,23954.0
2020-02-06 13:20:00,83.15,83.15,83.07,83.12,24800.0,75.1382,75.1382,75.0659,75.1111,24800.0
2020-02-06 13:30:00,83.13,83.17,83.05,83.06,22604.0,75.1201,75.1562,75.0478,75.0568,22604.0
2020-02-06 13:40:00,83.06,83.16,83.05,83.12,21610.0,75.0568,75.1472,75.0478,75.1111,21610.0
2020-02-06 13:50:00,83.11,83.15,83.1,83.11,25701.0,75.102,75.1382,75.093,75.102,25701.0
2020-02-06 14:00:00,83.11,83.13,83.0,83.1,31556.0,75.102,75.1201,75.0026,75.093,31556.0
2020-02-06 14:10:00,83.1,83.15,83.03,83.1,65941.0,75.093,75.1382,75.0297,75.093,65941.0
2020-02-06 14:20:00,83.11,83.22,83.09,83.2,28996.0,75.102,75.2014,75.0839,75.1833,28996.0
2020-02-06 14:30:00,83.22,83.25,83.13,83.18,18337.0,75.2014,75.2285,75.1201,75.1653,18337.0
2020-02-06 14:40:00,83.18,83.23,83.16,83.22,31303.0,75.1653,75.2105,75.1472,75.2014,31303.0
2020-02-06 14:50:00,83.2,83.22,83.02,83.06,42984.0,75.1833,75.2014,75.0207,75.0568,42984.0
2020-02-06 15:00:00,83.06,83.14,83.0,83.11,32323.0,75.0568,75.1291,75.0026,75.102,32323.0
2020-02-06 15:10:00,83.1,83.13,83.06,83.12,24120.0,75.093,75.1201,75.0568,75.1111,24120.0
2020-02-06 15:20:00,83.12,83.13,83.03,83.1,48051.0,75.1111,75.1201,75.0297,75.093,48051.0
2020-02-06 15:30:00,83.11,83.15,83.09,83.11,37924.0,75.102,75.1382,75.0839,75.102,37924.0
2020-02-06 15:40:00,83.11,83.14,83.0,83.01,80713.0,75.102,75.1291,75.0026,75.0117,80713.0
2020-02-06 15:50:00,83.01,83.16,83.0,83.08,207604.0,75.0117,75.1472,75.0026,75.0749,207604.0
2020-02-07 09:30:00,83.0,83.18,82.67,82.9,51582.0,75.0026,75.1653,74.7044,74.9123,51582.0
2020-02-07 09:40:00,82.95,83.11,82.89,83.01,83888.0,74.9574,75.102,74.9032,75.0117,83888.0
2020-02-07 09:50:00,83.01,83.2,82.97,83.06,53622.0,75.0117,75.1833,74.9755,75.0568,53622.0
2020-02-07 10:00:00,83.06,83.15,82.93,83.13,42891.0,75.0568,75.1382,74.9394,75.1201,42891.0
2020-02-07 10:10:00,83.13,83.15,83.03,83.06,30361.0,75.1201,75.1382,75.0297,75.0568,30361.0
2020-02-07 10:20:00,83.07,83.23,83.06,83.19,19887.0,75.0659,75.2105,75.0568,75.1743,19887.0
2020-02-07 10:30:00,83.2,83.27,83.19,83.23,24519.0,75.1833,75.2466,75.1743,75.2105,24519.0
2020-02-07 10:40:00,83.2,83.25,83.11,83.25,9637.0,75.1833,75.2285,75.102,75.2285,9637.0
2020-02-07 10:50:00,83.21,83.32,83.18,83.27,11312.0,75.1924,75.2918,75.1653,75.2466,11312.0
2020-02-07 11:00:00,83.25,83.48,83.2,83.41,36928.0,75.2285,75.4364,75.1833,75.3731,36928.0
2020-02-07 11:10:00,83.41,83.48,83.36,83.46,16858.0,75.3731,75.4364,75.3279,75.4183,16858.0
2020-02-07 11:20:00,83.49,83.5,83.42,83.46,37899.0,75.4454,75.4544,75.3821,75.4183,37899.0
2020-02-07 11:30:00,83.47,83.54,83.44,83.46,36683.0,75.4273,75.4906,75.4002,75.4183,36683.0
2020-02-07 11:40:00,83.45,83.49,83.41,83.47,26713.0,75.4093,75.4454,75.3731,75.4273,26713.0
2020-02-07 11:50:00,83.47,83.57,83.47,83.52,17636.0,75.4273,75.5177,75.4273,75.4725,17636.0
2020-02-07 12:00:00,83.53,83.63,83.5,83.58,26599.0,75.4815,75.5719,75.4544,75.5267,26599.0
2020-02-07 12:10:00,83.58,83.66,83.56,83.64,71797.0,75.5267,75.599,75.5087,75.5809,71797.0
2020-02-07 12:20:00,83.64,83.65,83.52,83.54,42757.0,75.5809,75.59,75.4725,75.4906,42757.0
2020-02-07 12:30:00,83.54,83.63,83.53,83.57,20906.0,75.4906,75.5719,75.4815,75.5177,20906.0
2020-02-07 12:40:00,83.55,83.59,83.52,83.56,18483.0,75.4996,75.5358,75.4725,75.5087,18483.0
2020-02-07 12:50:00,83.54,83.61,83.52,83.61,17131.0,75.4906,75.5538,75.4725,75.5538,17131.0
2020-02-07 13:00:00,83.61,83.61,83.54,83.58,19675.0,75.5538,75.5538,75.4906,75.5267,19675.0
2020-02-07 13:10:00,83.57,83.61,83.52,83.57,33566.0,75.5177,75.5538,75.4725,75.5177,33566.0
2020-02-07 13:20:00,83.57,83.62,83.55,83.62,29437.0,75.5177,75.5629,75.4996,75.5629,29437.0
2020-02-07 13:30:00,83.62,83.65,83.53,83.55,34802.0,75.5629,75.59,75.4815,75.4996,34802.0
2020-02-07 13:40:00,83.56,83.59,83.48,83.48,20761.0,75.5087,75.5358,75.4364,75.4364,20761.0
2020-02-07 13:50:00,83.48,83.52,83.39,83.41,26820.0,75.4364,75.4725,75.355,75.3731,26820.0
2020-02-07 14:00:00,83.41,83.43,83.31,83.42,27992.0,75.3731,75.3912,75.2827,75.3821,27992.0
2020-02-07 14:10:00,83.42,83.42,83.32,83.37,20909.0,75.3821,75.3821,75.2918,75.337,20909.0
2020-02-07 14:20:00,83.37,83.44,83.33,83.39,24575.0,75.337,75.4002,75.3008,75.355,24575.0
2020-02-07 14:30:00,83.41,83.44,83.26,83.31,30811.0,75.3731,75.4002,75.2376,75.2827,30811.0
2020-02-07 14:40:00,83.27,83.37,83.27,83.27,17575.0,75.2466,75.337,75.2466,75.2466,17575.0
2020-02-07 14:50:00,83.27,83.38,83.19,83.37,42002.0,75.2466,75.346,75.1743,75.337,42002.0
2020-02-07 15:00:00,83.37,83.56,83.37,83.54,50258.0,75.337,75.5087,75.337,75.4906,50258.0
2020-02-07 15:10:00,83.55,83.64,83.53,83.63,30791.0,75.4996,75.5809,75.4815,75.5719,30791.0
2020-02-07 15:20:00,83.6,83.6,83.51,83.57,36582.0,75.5448,75.5448,75.4635,75.5177,36582.0
2020-02-07 15:30:00,83.56,83.61,83.33,83.35,64063.0,75.5087,75.5538,75.3008,75.3189,64063.0
2020-02-07 15:40:00,83.34,83.41,83.29,83.36,54201.0,75.3099,75.3731,75.2647,75.3279,54201.0
2020-02-07 15:50:00,83.37,83.44,83.24,83.26,234823.0,75.337,75.4002,75.2195,75.2376,234823.0
2020-02-10 09:30:00,83.28,83.75,83.26,83.64,65817.0,75.2556,75.6804,75.2376,75.5809,65817.0
2020-02-10 09:40:00,83.63,83.72,83.51,83.51,33186.0,75.5719,75.6532,75.4635,75.4635,33186.0
2020-02-10 09:50:00,83.51,83.58,83.38,83.57,16701.0,75.4635,75.5267,75.346,75.5177,16701.0
2020-02-10 10:00:00,83.56,83.68,83.49,83.49,22752.0,75.5087,75.6171,75.4454,75.4454,22752.0
2020-02-10 10:10:00,83.51,83.62,83.48,83.55,15074.0,75.4635,75.5629,75.4364,75.4996,15074.0
2020-02-10 10:20:00,83.53,83.58,83.48,83.5,12883.0,75.4815,75.5267,75.4364,75.4544,12883.0
2020-02-10 10:30:00,83.49,83.62,83.46,83.62,13467.0,75.4454,75.5629,75.4183,75.5629,13467.0
2020-02-10 10:40:00,83.6,83.65,83.51,83.58,26157.0,75.5448,75.59,75.4635,75.5267,26157.0
2020-02-10 10:50:00,83.57,83.62,83.55,83.56,17834.0,75.5177,75.5629,75.4996,75.5087,17834.0
2020-02-10 11:00:00,83.57,83.68,83.54,83.67,17403.0,75.5177,75.6171,75.4906,75.6081,17403.0
2020-02-10 11:10:00,83.67,83.67,83.62,83.67,11814.0,75.6081,75.6081,75.5629,75.6081,11814.0
2020-02-10 11:20:00,83.65,83.66,83.59,83.61,13252.0,75.59,75.599,75.5358,75.5538,13252.0
2020-02-10 11:30:00,83.59,83.59,83.36,83.38,18519.0,75.5358,75.5358,75.3279,75.346,18519.0
2020-02-10 11:40:00,83.38,83.43,83.3,83.31,26036.0,75.346,75.3912,75.2737,75.2827,26036.0
2020-02-10 11:50:00,83.3,83.3,83.2,83.27,8115.0,75.2737,75.2737,75.1833,75.2466,8115.0
2020-02-10 12:00:00,83.26,83.36,83.23,83.33,17344.0,75.2376,75.3279,75.2105,75.3008,17344.0
2020-02-10 12:10:00,83.33,83.39,83.32,83.38,9286.0,75.3008,75.355,75.2918,75.346,9286.0
2020-02-10 12:20:00,83.35,83.41,83.34,83.4,28972.0,75.3189,75.3731,75.3099,75.3641,28972.0
2020-02-10 12:30:00,83.39,83.4,83.33,83.36,14877.0,75.355,75.3641,75.3008,75.3279,14877.0
2020-02-10 12:40:00,83.37,83.4,83.36,83.38,32236.0,75.337,75.3641,75.3279,75.346,32236.0
2020-02-10 12:50:00,83.38,83.4,83.35,83.36,8897.0,75.346,75.3641,75.3189,75.3279,8897.0
2020-02-10 13:00:00,83.37,83.38,83.33,83.38,9809.0,75.337,75.346,75.3008,75.346,9809.0
2020-02-10 13:10:00,83.4,83.4,83.34,83.37,16473.0,75.3641,75.3641,75.3099,75.337,16473.0
2020-02-10 13:20:00,83.36,83.38,83.29,83.31,14689.0,75.3279,75.346,75.2647,75.2827,14689.0
2020-02-10 13:30:00,83.31,83.38,83.3,83.32,18769.0,75.2827,75.346,75.2737,75.2918,18769.0
2020-02-10 13:40:00,83.31,83.36,83.3,83.36,15151.0,75.2827,75.3279,75.2737,75.3279,15151.0
2020-02-10 13:50:00,83.35,83.49,83.33,83.48,69834.0,75.3189,75.4454,75.3008,75.4364,69834.0
2020-02-10 14:00:00,83.47,83.47,83.36,83.37,20299.0,75.4273,75.4273,75.3279,75.337,20299.0
2020-02-10 14:10:00,83.38,83.43,83.29,83.3,16498.0,75.346,75.3912,75.2647,75.2737,16498.0
2020-02-10 14:20:00,83.29,83.31,83.26,83.28,15149.0,75.2647,75.2827,75.2376,75.2556,15149.0
2020-02-10 14:30:00,83.27,83.29,83.23,83.26,27374.0,75.2466,75.2647,75.2105,75.2376,27374.0
2020-02-10 14:40:00,83.25,83.27,83.21,83.23,16265.0,75.2285,75.2466,75.1924,75.2105,16265.0
2020-02-10 14:50:00,83.24,83.31,83.22,83.3,22057.0,75.2195,75.2827,75.2014,75.2737,22057.0
2020-02-10 15:00:00,83.29,83.4,83.28,83.37,46438.0,75.2647,75.3641,75.2556,75.337,46438.0
2020-02-10 15:10:00,83.37,83.47,83.37,83.43,26726.0,75.337,75.4273,75.337,75.3912,26726.0
2020-02-10 15:20:00,83.42,83.46,83.4,83.42,26829.0,75.3821,75.4183,75.3641,75.3821,26829.0
2020-02-10 15:30:00,83.42,83.43,83.33,83.34,45608.0,75.3821,75.3912,75.3008,75.3099,45608.0
2020-02-10 15:40:00,83.35,83.43,83.28,83.39,54309.0,75.3189,75.3912,75.2556,75.355,54309.0
2020-02-10 15:50:00,83.39,83.61,83.36,83.61,167443.0,75.355,75.5538,75.3279,75.5538,167443.0
2020-02-11 09:30:00,83.6,83.69,83.43,83.51,50941.0,75.5448,75.6261,75.3912,75.4635,50941.0
2020-02-11 09:40:00,83.55,83.56,83.33,83.41,50838.0,75.4996,75.5087,75.3008,75.3731,50838.0
2020-02-11 09:50:00,83.43,83.62,83.37,83.51,42995.0,75.3912,75.5629,75.337,75.4635,42995.0
2020-02-11 10:00:00,83.51,83.72,83.51,83.57,46228.0,75.4635,75.6532,75.4635,75.5177,46228.0
2020-02-11 10:10:00,83.57,83.58,83.41,83.42,20105.0,75.5177,75.5267,75.3731,75.3821,20105.0
2020-02-11 10:20:00,83.4,83.77,83.4,83.76,51600.0,75.3641,75.6984,75.3641,75.6894,51600.0
2020-02-11 10:30:00,83.77,83.81,83.65,83.79,12657.0,75.6984,75.7346,75.59,75.7165,12657.0
2020-02-11 10:40:00,83.78,83.84,83.73,83.74,55669.0,75.7075,75.7617,75.6623,75.6713,55669.0
2020-02-11 10:50:00,83.73,84.0,83.7,83.75,66279.0,75.6623,75.9063,75.6352,75.6804,66279.0
2020-02-11 11:00:00,83.72,83.84,83.67,83.73,13868.0,75.6532,75.7617,75.6081,75.6623,13868.0
2020-02-11 11:10:00,83.72,83.72,83.61,83.62,24395.0,75.6532,75.6532,75.5538,75.5629,24395.0
2020-02-11 11:20:00,83.6,83.7,83.51,83.56,17727.0,75.5448,75.6352,75.4635,75.5087,17727.0
2020-02-11 11:30:00,83.54,83.64,83.49,83.55,26082.0,75.4906,75.5809,75.4454,75.4996,26082.0
2020-02-11 11:40:00,83.55,83.75,83.54,83.66,41337.0,75.4996,75.6804,75.4906,75.599,41337.0
2020-02-11 11:50:00,83.71,83.89,83.64,83.89,17192.0,75.6442,75.8069,75.5809,75.8069,17192.0
2020-02-11 12:00:00,83.89,83.89,83.79,83.82,12898.0,75.8069,75.8069,75.7165,75.7436,12898.0
2020-02-11 12:10:00,83.82,83.92,83.79,83.91,24376.0,75.7436,75.834,75.7165,75.8249,24376.0
2020-02-11 12:20:00,83.9,84.04,83.86,84.04,25864.0,75.8159,75.9424,75.7798,75.9424,25864.0
2020-02-11 12:30:00,84.03,84.05,83.94,83.99,16662.0,75.9334,75.9514,75.852,75.8972,16662.0
2020-02-11 12:40:00,83.99,84.01,83.95,83.99,15188.0,75.8972,75.9153,75.8611,75.8972,15188.0
2020-02-11 12:50:00,83.99,84.06,83.98,84.01,23789.0,75.8972,75.9605,75.8882,75.9153,23789.0
2020-02-11 13:00:00,84.0,84.03,83.98,84.02,12038.0,75.9063,75.9334,75.8882,75.9243,12038.0
2020-02-11 13:10:00,84.01,84.05,83.99,84.05,19925.0,75.9153,75.9514,75.8972,75.9514,19925.0
2020-02-11 13:20:00,84.04,84.06,83.98,84.04,18006.0,75.9424,75.9605,75.8882,75.9424,18006.0
2020-02-11 13:30:00,84.05,84.06,83.93,83.94,64874.0,75.9514,75.9605,75.843,75.852,64874.0
2020-02-11 13:40:00,83.92,84.02,83.89,83.98,60195.0,75.834,75.9243,75.8069,75.8882,60195.0
2020-02-11 13:50:00,83.97,83.98,83.89,83.95,12070.0,75.8792,75.8882,75.8069,75.8611,12070.0
2020-02-11 14:00:00,83.95,83.98,83.87,83.92,25560.0,75.8611,75.8882,75.7888,75.834,25560.0
2020-02-11 14:10:00,83.92,83.94,83.78,83.79,22157.0,75.834,75.852,75.7075,75.7165,22157.0
2020-02-11 14:20:00,83.79,83.83,83.72,83.79,22117.0,75.7165,75.7526,75.6532,75.7165,22117.0
2020-02-11 14:30:00,83.8,83.82,83.75,83.8,15650.0,75.7255,75.7436,75.6804,75.7255,15650.0
2020-02-11 14:40:00,83.81,83.92,83.78,83.89,16844.0,75.7346,75.834,75.7075,75.8069,16844.0
2020-02-11 14:50:00,83.88,83.91,83.74,83.75,44923.0,75.7978,75.8249,75.6713,75.6804,44923.0
2020-02-11 15:00:00,83.75,83.79,83.66,83.68,29185.0,75.6804,75.7165,75.599,75.6171,29185.0
2020-02-11 15:10:00,83.69,83.71,83.54,83.6,87785.0,75.6261,75.6442,75.4906,75.5448,87785.0
2020-02-11 15:20:00,83.6,83.7,83.58,83.65,26844.0,75.5448,75.6352,75.5267,75.59,26844.0
2020-02-11 15:30:00,83.65,83.79,83.63,83.78,40422.0,75.59,75.7165,75.5719,75.7075,40422.0
2020-02-11 15:40:00,83.78,83.87,83.78,83.79,78338.0,75.7075,75.7888,75.7075,75.7165,78338.0
2020-02-11 15:50:00,83.77,83.77,83.49,83.65,374913.0,75.6984,75.6984,75.4454,75.59,374913.0
2020-02-12 09:30:00,83.8,83.83,83.32,83.41,91835.0,75.7255,75.7526,75.2918,75.3731,91835.0
2020-02-12 09:40:00,83.39,83.65,83.28,83.37,33257.0,75.355,75.59,75.2556,75.337,33257.0
2020-02-12 09:50:00,83.34,83.46,83.28,83.4,23729.0,75.3099,75.4183,75.2556,75.3641,23729.0
2020-02-12 10:00:00,83.41,83.46,83.01,83.08,173345.0,75.3731,75.4183,75.0117,75.0749,173345.0
2020-02-12 10:10:00,83.08,83.25,83.03,83.23,32223.0,75.0749,75.2285,75.0297,75.2105,32223.0
2020-02-12 10:20:00,83.22,83.32,83.0,83.07,61975.0,75.2014,75.2918,75.0026,75.0659,61975.0
2020-02-12 10:30:00,83.07,83.13,83.03,83.12,31967.0,75.0659,75.1201,75.0297,75.1111,31967.0
2020-02-12 10:40:00,83.1,83.1,82.93,83.09,35080.0,75.093,75.093,74.9394,75.0839,35080.0
2020-02-12 10:50:00,83.1,83.11,83.0,83.09,25236.0,75.093,75.102,75.0026,75.0839,25236.0
2020-02-12 11:00:00,83.09,83.14,83.07,83.1,27662.0,75.0839,75.1291,75.0659,75.093,27662.0
2020-02-12 11:10:00,83.1,83.16,83.04,83.14,25250.0,75.093,75.1472,75.0388,75.1291,25250.0
2020-02-12 11:20:00,83.15,83.16,83.1,83.14,57525.0,75.1382,75.1472,75.093,75.1291,57525.0
2020-02-12 11:30:00,83.13,83.14,82.97,83.01,45315.0,75.1201,75.1291,74.9755,75.0117,45315.0
2020-02-12 11:40:00,83.01,83.03,82.8,82.86,81240.0,75.0117,75.0297,74.8219,74.8761,81240.0
2020-02-12 11:50:00,82.86,82.97,82.63,82.63,86225.0,74.8761,74.9755,74.6683,74.6683,86225.0
2020-02-12 12:00:00,82.62,82.79,82.6,82.7,98100.0,74.6592,74.8129,74.6412,74.7315,98100.0
2020-02-12 12:10:00,82.7,82.74,82.65,82.69,59823.0,74.7315,74.7677,74.6863,74.7225,59823.0
2020-02-12 12:20:00,82.69,82.7,82.39,82.45,83373.0,74.7225,74.7315,74.4514,74.5056,83373.0
2020-02-12 12:30:00,82.45,82.57,82.41,82.42,116071.0,74.5056,74.614,74.4695,74.4785,116071.0
2020-02-12 12:40:00,82.42,82.53,82.39,82.51,42851.0,74.4785,74.5779,74.4514,74.5598,42851.0
2020-02-12 12:50:00,82.51,82.57,82.49,82.56,37756.0,74.5598,74.614,74.5418,74.605,37756.0
2020-02-12 13:00:00,82.56,82.57,82.29,82.29,46063.0,74.605,74.614,74.361,74.361,46063.0
2020-02-12 13:10:00,82.29,82.32,82.12,82.25,108883.0,74.361,74.3881,74.2074,74.3249,108883.0
2020-02-12 13:20:00,82.25,82.5,82.25,82.39,39053.0,74.3249,74.5508,74.3249,74.4514,39053.0
2020-02-12 13:30:00,82.38,82.52,82.34,82.52,34372.0,74.4424,74.5689,74.4062,74.5689,34372.0
2020-02-12 13:40:00,82.52,82.64,82.49,82.53,25268.0,74.5689,74.6773,74.5418,74.5779,25268.0
2020-02-12 13:50:00,82.52,82.63,82.51,82.56,27188.0,74.5689,74.6683,74.5598,74.605,27188.0
2020-02-12 14:00:00,82.56,82.58,82.47,82.48,28206.0,74.605,74.6231,74.5237,74.5327,28206.0
2020-02-12 14:10:00,82.49,82.54,82.47,82.54,27533.0,74.5418,74.5869,74.5237,74.5869,27533.0
2020-02-12 14:20:00,82.55,82.72,82.55,82.69,21049.0,74.596,74.7496,74.596,74.7225,21049.0
2020-02-12 14:30:00,82.68,82.88,82.67,82.87,27845.0,74.7134,74.8942,74.7044,74.8851,27845.0
2020-02-12 14:40:00,82.87,83.0,82.87,82.99,37185.0,74.8851,75.0026,74.8851,74.9936,37185.0
2020-02-12 14:50:00,83.0,83.09,82.96,82.97,25284.0,75.0026,75.0839,74.9665,74.9755,25284.0
2020-02-12 15:00:00,82.97,83.03,82.89,82.9,16488.0,74.9755,75.0297,74.9032,74.9123,16488.0
2020-02-12 15:10:00,82.9,82.93,82.8,82.81,34233.0,74.9123,74.9394,74.8219,74.8309,34233.0
2020-02-12 15:20:00,82.82,82.98,82.77,82.96,54042.0,74.84,74.9845,74.7948,74.9665,54042.0
2020-02-12 15:30:00,82.96,83.07,82.87,83.07,49749.0,74.9665,75.0659,74.8851,75.0659,49749.0
2020-02-12 15:40:00,83.07,83.19,83.05,83.14,50772.0,75.0659,75.1743,75.0478,75.1291,50772.0
2020-02-12 15:50:00,83.15,83.25,83.15,83.24,227442.0,75.1382,75.2285,75.1382,75.2195,227442.0
2020-02-13 09:30:00,83.2,83.44,83.14,83.25,33405.0,75.1833,75.4002,75.1291,75.2285,33405.0
2020-02-13 09:40:00,83.25,83.25,83.0,83.07,12244.0,75.2285,75.2285,75.0026,75.0659,12244.0
2020-02-13 09:50:00,83.04,83.14,82.9,82.95,11837.0,75.0388,75.1291,74.9123,74.9574,11837.0
2020-02-13 10:00:00,82.94,83.03,82.85,83.0,21226.0,74.9484,75.0297,74.8671,75.0026,21226.0
2020-02-13 10:10:00,83.02,83.21,83.01,83.03,16208.0,75.0207,75.1924,75.0117,75.0297,16208.0
2020-02-13 10:20:00,83.01,83.13,83.0,83.08,18638.0,75.0117,75.1201,75.0026,75.0749,18638.0
2020-02-13 10:30:00,83.07,83.12,83.02,83.09,30716.0,75.0659,75.1111,75.0207,75.0839,30716.0
2020-02-13 10:40:00,83.1,83.34,83.1,83.32,11997.0,75.093,75.3099,75.093,75.2918,11997.0
2020-02-13 10:50:00,83.32,83.4,83.28,83.4,13305.0,75.2918,75.3641,75.2556,75.3641,13305.0
2020-02-13 11:00:00,83.41,83.43,83.3,83.39,21524.0,75.3731,75.3912,75.2737,75.355,21524.0
2020-02-13 11:10:00,83.39,83.41,83.3,83.41,12017.0,75.355,75.3731,75.2737,75.3731,12017.0
2020-02-13 11:20:00,83.41,83.45,83.37,83.38,11347.0,75.3731,75.4093,75.337,75.346,11347.0
2020-02-13 11:30:00,83.41,83.42,83.28,83.31,16585.0,75.3731,75.3821,75.2556,75.2827,16585.0
2020-02-13 11:40:00,83.31,83.33,83.26,83.3,15554.0,75.2827,75.3008,75.2376,75.2737,15554.0
2020-02-13 11:50:00,83.29,83.3,83.16,83.3,16535.0,75.2647,75.2737,75.1472,75.2737,16535.0
2020-02-13 12:00:00,83.29,83.34,83.25,83.32,18363.0,75.2647,75.3099,75.2285,75.2918,18363.0
2020-02-13 12:10:00,83.31,83.38,83.31,83.36,9523.0,75.2827,75.346,75.2827,75.3279,9523.0
2020-02-13 12:20:00,83.36,83.4,83.34,83.4,9586.0,75.3279,75.3641,75.3099,75.3641,9586.0
2020-02-13 12:30:00,83.41,83.48,83.41,83.45,11939.0,75.3731,75.4364,75.3731,75.4093,11939.0
2020-02-13 12:40:00,83.45,83.59,83.45,83.58,11841.0,75.4093,75.5358,75.4093,75.5267,11841.0
2020-02-13 12:50:00,83.59,83.66,83.54,83.56,8466.0,75.5358,75.599,75.4906,75.5087,8466.0
2020-02-13 13:00:00,83.56,83.61,83.54,83.56,8844.0,75.5087,75.5538,75.4906,75.5087,8844.0
2020-02-13 13:10:00,83.57,83.61,83.53,83.6,9302.0,75.5177,75.5538,75.4815,75.5448,9302.0
2020-02-13 13:20:00,83.61,83.7,83.61,83.7,8925.0,75.5538,75.6352,75.5538,75.6352,8925.0
2020-02-13 13:30:00,83.71,83.82,83.7,83.81,10996.0,75.6442,75.7436,75.6352,75.7346,10996.0
2020-02-13 13:40:00,83.85,83.87,83.81,83.85,16785.0,75.7707,75.7888,75.7346,75.7707,16785.0
2020-02-13 13:50:00,83.84,83.84,83.76,83.77,7433.0,75.7617,75.7617,75.6894,75.6984,7433.0
2020-02-13 14:00:00,83.77,83.83,83.72,83.72,10327.0,75.6984,75.7526,75.6532,75.6532,10327.0
2020-02-13 14:10:00,83.72,83.77,83.69,83.72,11550.0,75.6532,75.6984,75.6261,75.6532,11550.0
2020-02-13 14:20:00,83.72,83.88,83.72,83.82,60280.0,75.6532,75.7978,75.6532,75.7436,60280.0
2020-02-13 14:30:00,83.82,83.87,83.8,83.83,16902.0,75.7436,75.7888,75.7255,75.7526,16902.0
2020-02-13 14:40:00,83.84,83.85,83.79,83.82,13314.0,75.7617,75.7707,75.7165,75.7436,13314.0
2020-02-13 14:50:00,83.82,83.85,83.82,83.83,10072.0,75.7436,75.7707,75.7436,75.7526,10072.0
2020-02-13 15:00:00,83.84,83.87,83.7,83.8,17376.0,75.7617,75.7888,75.6352,75.7255,17376.0
2020-02-13 15:10:00,83.8,83.82,83.75,83.8,12119.0,75.7255,75.7436,75.6804,75.7255,12119.0
2020-02-13 15:20:00,83.8,83.89,83.77,83.8,25338.0,75.7255,75.8069,75.6984,75.7255,25338.0
2020-02-13 15:30:00,83.79,83.79,83.71,83.77,20246.0,75.7165,75.7165,75.6442,75.6984,20246.0
2020-02-13 15:40:00,83.77,83.88,83.71,83.86,30801.0,75.6984,75.7978,75.6442,75.7798,30801.0
2020-02-13 15:50:00,83.86,83.95,83.79,83.88,79390.0,75.7798,75.8611,75.7165,75.7978,79390.0
2020-02-14 09:30:00,83.86,83.99,83.66,83.83,45910.0,75.7798,75.8972,75.599,75.7526,45910.0
2020-02-14 09:40:00,83.84,83.89,83.64,83.83,16784.0,75.7617,75.8069,75.5809,75.7526,16784.0
2020-02-14 09:50:00,83.84,84.09,83.78,84.06,26108.0,75.7617,75.9876,75.7075,75.9605,26108.0
2020-02-14 10:00:00,84.03,84.04,83.68,83.74,40719.0,75.9334,75.9424,75.6171,75.6713,40719.0
2020-02-14 10:10:00,83.76,83.82,83.67,83.79,18055.0,75.6894,75.7436,75.6081,75.7165,18055.0
2020-02-14 10:20:00,83.77,83.84,83.62,83.73,19179.0,75.6984,75.7617,75.5629,75.6623,19179.0
2020-02-14 10:30:00,83.73,83.77,83.43,83.46,35257.0,75.6623,75.6984,75.3912,75.4183,35257.0
2020-02-14 10:40:00,83.49,83.63,83.45,83.6,16879.0,75.4454,75.5719,75.4093,75.5448,16879.0
2020-02-14 10:50:00,83.59,83.66,83.58,83.6,21872.0,75.5358,75.599,75.5267,75.5448,21872.0
2020-02-14 11:00:00,83.61,83.72,83.55,83.71,17050.0,75.5538,75.6532,75.4996,75.6442,17050.0
2020-02-14 11:10:00,83.73,83.77,83.69,83.74,13441.0,75.6623,75.6984,75.6261,75.6713,13441.0
2020-02-14 11:20:00,83.73,83.77,83.67,83.69,9998.0,75.6623,75.6984,75.6081,75.6261,9998.0
2020-02-14 11:30:00,83.67,83.78,83.67,83.75,9107.0,75.6081,75.7075,75.6081,75.6804,9107.0
2020-02-14 11:40:00,83.75,83.84,83.74,83.8,10908.0,75.6804,75.7617,75.6713,75.7255,10908.0
2020-02-14 11:50:00,83.79,83.83,83.76,83.78,15597.0,75.7165,75.7526,75.6894,75.7075,15597.0
2020-02-14 12:00:00,83.79,83.8,83.72,83.75,13770.0,75.7165,75.7255,75.6532,75.6804,13770.0
2020-02-14 12:10:00,83.75,83.89,83.75,83.85,12020.0,75.6804,75.8069,75.6804,75.7707,12020.0
2020-02-14 12:20:00,83.84,83.85,83.78,83.85,14783.0,75.7617,75.7707,75.7075,75.7707,14783.0
2020-02-14 12:30:00,83.85,84.02,83.84,84.02,15108.0,75.7707,75.9243,75.7617,75.9243,15108.0
2020-02-14 12:40:00,84.01,84.02,83.9,83.96,19211.0,75.9153,75.9243,75.8159,75.8701,19211.0
2020-02-14 12:50:00,83.97,83.97,83.84,83.84,10934.0,75.8792,75.8792,75.7617,75.7617,10934.0
2020-02-14 13:00:00,83.85,83.92,83.8,83.84,13734.0,75.7707,75.834,75.7255,75.7617,13734.0
2020-02-14 13:10:00,83.83,83.89,83.82,83.83,26457.0,75.7526,75.8069,75.7436,75.7526,26457.0
2020-02-14 13:20:00,83.83,83.83,83.68,83.68,17470.0,75.7526,75.7526,75.6171,75.6171,17470.0
2020-02-14 13:30:00,83.68,83.79,83.68,83.75,12365.0,75.6171,75.7165,75.6171,75.6804,12365.0
2020-02-14 13:40:00,83.75,83.75,83.58,83.59,24424.0,75.6804,75.6804,75.5267,75.5358,24424.0
2020-02-14 13:50:00,83.6,83.66,83.59,83.64,12938.0,75.5448,75.599,75.5358,75.5809,12938.0
2020-02-14 14:00:00,83.65,83.68,83.61,83.64,21718.0,75.59,75.6171,75.5538,75.5809,21718.0
2020-02-14 14:10:00,83.62,83.63,83.33,83.41,23227.0,75.5629,75.5719,75.3008,75.3731,23227.0
2020-02-14 14:20:00,83.41,83.59,83.41,83.58,21378.0,75.3731,75.5358,75.3731,75.5267,21378.0
2020-02-14 14:30:00,83.57,83.69,83.52,83.65,20895.0,75.5177,75.6261,75.4725,75.59,20895.0
2020-02-14 14:40:00,83.66,83.68,83.58,83.61,69016.0,75.599,75.6171,75.5267,75.5538,69016.0
2020-02-14 14:50:00,83.6,83.62,83.56,83.61,13403.0,75.5448,75.5629,75.5087,75.5538,13403.0
2020-02-14 15:00:00,83.62,83.62,83.55,83.58,25954.0,75.5629,75.5629,75.4996,75.5267,25954.0
2020-02-14 15:10:00,83.59,83.6,83.47,83.52,21079.0,75.5358,75.5448,75.4273,75.4725,21079.0
2020-02-14 15:20:00,83.51,83.6,83.5,83.53,23994.0,75.4635,75.5448,75.4544,75.4815,23994.0
2020-02-14 15:30:00,83.52,83.64,83.5,83.64,37229.0,75.4725,75.5809,75.4544,75.5809,37229.0
2020-02-14 15:40:00,83.63,83.67,83.54,83.62,53757.0,75.5719,75.6081,75.4906,75.5629,53757.0
2020-02-14 15:50:00,83.62,83.78,83.53,83.77,201007.0,75.5629,75.7075,75.4815,75.6984,201007.0
2020-02-18 09:30:00,83.78,83.95,83.41,83.89,102599.0,75.7075,75.8611,75.3731,75.8069,102599.0
2020-02-18 09:40:00,83.93,83.98,83.88,83.92,18857.0,75.843,75.8882,75.7978,75.834,18857.0
2020-02-18 09:50:00,83.94,84.01,83.84,83.88,27926.0,75.852,75.9153,75.7617,75.7978,27926.0
2020-02-18 10:00:00,83.86,83.98,83.81,83.98,17217.0,75.7798,75.8882,75.7346,75.8882,17217.0
2020-02-18 10:10:00,83.98,84.2,83.94,84.14,24346.0,75.8882,76.087,75.852,76.0328,24346.0
2020-02-18 10:20:00,84.16,84.17,83.85,83.89,43392.0,76.0508,76.0599,75.7707,75.8069,43392.0
2020-02-18 10:30:00,83.86,83.99,83.8,83.89,37784.0,75.7798,75.8972,75.7255,75.8069,37784.0
2020-02-18 10:40:00,83.85,83.92,83.82,83.84,22693.0,75.7707,75.834,75.7436,75.7617,22693.0
2020-02-18 10:50:00,83.85,83.91,83.7,83.7,47609.0,75.7707,75.8249,75.6352,75.6352,47609.0
2020-02-18 11:00:00,83.7,83.72,83.53,83.57,28636.0,75.6352,75.6532,75.4815,75.5177,28636.0
2020-02-18 11:10:00,83.57,83.58,83.45,83.52,49091.0,75.5177,75.5267,75.4093,75.4725,49091.0
2020-02-18 11:20:00,83.54,83.57,83.34,83.39,26426.0,75.4906,75.5177,75.3099,75.355,26426.0
2020-02-18 11:30:00,83.38,83.42,83.3,83.33,43599.0,75.346,75.3821,75.2737,75.3008,43599.0
2020-02-18 11:40:00,83.33,83.33,83.09,83.12,24902.0,75.3008,75.3008,75.0839,75.1111,24902.0
2020-02-18 11:50:00,83.13,83.17,83.08,83.09,28699.0,75.1201,75.1562,75.0749,75.0839,28699.0
2020-02-18 12:00:00,83.1,83.14,83.04,83.06,38997.0,75.093,75.1291,75.0388,75.0568,38997.0
2020-02-18 12:10:00,83.06,83.12,83.02,83.02,38922.0,75.0568,75.1111,75.0207,75.0207,38922.0
2020-02-18 12:20:00,83.02,83.19,83.0,83.14,69025.0,75.0207,75.1743,75.0026,75.1291,69025.0
2020-02-18 12:30:00,83.15,83.36,83.15,83.29,62659.0,75.1382,75.3279,75.1382,75.2647,62659.0
2020-02-18 12:40:00,83.31,83.36,83.27,83.28,52521.0,75.2827,75.3279,75.2466,75.2556,52521.0
2020-02-18 12:50:00,83.28,83.38,83.27,83.28,41468.0,75.2556,75.346,75.2466,75.2556,41468.0
2020-02-18 13:00:00,83.28,83.32,83.16,83.16,135704.0,75.2556,75.2918,75.1472,75.1472,135704.0
2020-02-18 13:10:00,83.15,83.22,83.12,83.21,17803.0,75.1382,75.2014,75.1111,75.1924,17803.0
2020-02-18 13:20:00,83.19,83.37,83.16,83.3,150383.0,75.1743,75.337,75.1472,75.2737,150383.0
2020-02-18 13:30:00,83.31,83.48,83.29,83.37,98898.0,75.2827,75.4364,75.2647,75.337,98898.0
2020-02-18 13:40:00,83.36,83.46,83.3,83.35,16281.0,75.3279,75.4183,75.2737,75.3189,16281.0
2020-02-18 13:50:00,83.35,83.42,83.28,83.4,59236.0,75.3189,75.3821,75.2556,75.3641,59236.0
2020-02-18 14:00:00,83.41,83.45,83.36,83.36,29964.0,75.3731,75.4093,75.3279,75.3279,29964.0
2020-02-18 14:10:00,83.36,83.42,83.34,83.37,27127.0,75.3279,75.3821,75.3099,75.337,27127.0
2020-02-18 14:20:00,83.36,83.52,83.32,83.51,29254.0,75.3279,75.4725,75.2918,75.4635,29254.0
2020-02-18 14:30:00,83.51,83.52,83.4,83.4,17600.0,75.4635,75.4725,75.3641,75.3641,17600.0
2020-02-18 14:40:00,83.41,83.44,83.36,83.36,30024.0,75.3731,75.4002,75.3279,75.3279,30024.0
2020-02-18 14:50:00,83.36,83.43,83.34,83.4,18826.0,75.3279,75.3912,75.3099,75.3641,18826.0
2020-02-18 15:00:00,83.42,83.44,83.35,83.43,33390.0,75.3821,75.4002,75.3189,75.3912,33390.0
2020-02-18 15:10:00,83.43,83.46,83.38,83.4,42657.0,75.3912,75.4183,75.346,75.3641,42657.0
2020-02-18 15:20:00,83.4,83.44,83.36,83.39,35028.0,75.3641,75.4002,75.3279,75.355,35028.0
2020-02-18 15:30:00,83.39,83.4,83.29,83.3,52030.0,75.355,75.3641,75.2647,75.2737,52030.0
2020-02-18 15:40:00,83.3,83.36,83.27,83.3,51039.0,75.2737,75.3279,75.2466,75.2737,51039.0
2020-02-18 15:50:00,83.3,83.41,83.27,83.37,251857.0,75.2737,75.3731,75.2466,75.337,251857.0
2020-02-19 09:30:00,81.75,83.3,81.73,82.8,196702.0,73.8731,75.2737,73.855,74.8219,196702.0
2020-02-19 09:40:00,82.8,82.87,82.05,82.12,138512.0,74.8219,74.8851,74.1442,74.2074,138512.0
2020-02-19 09:50:00,82.12,82.31,82.0,82.09,243084.0,74.2074,74.3791,74.099,74.1803,243084.0
2020-02-19 10:00:00,82.09,82.1,81.77,81.83,278291.0,74.1803,74.1893,73.8911,73.9454,278291.0
2020-02-19 10:10:00,81.83,81.86,81.61,81.76,191685.0,73.9454,73.9725,73.7465,73.8821,191685.0
2020-02-19 10:20:00,81.76,81.98,81.67,81.88,303420.0,73.8821,74.0809,73.8008,73.9905,303420.0
2020-02-19 10:30:00,81.86,81.88,81.52,81.59,94982.0,73.9725,73.9905,73.6652,73.7285,94982.0
2020-02-19 10:40:00,81.59,81.72,81.5,81.63,118893.0,73.7285,73.8459,73.6471,73.7646,118893.0
2020-02-19 10:50:00,81.63,81.73,81.48,81.71,233387.0,73.7646,73.855,73.6291,73.8369,233387.0
2020-02-19 11:00:00,81.73,82.0,81.71,81.94,64545.0,73.855,74.099,73.8369,74.0448,64545.0
2020-02-19 11:10:00,81.95,81.98,81.77,81.9,55783.0,74.0538,74.0809,73.8911,74.0086,55783.0
2020-02-19 11:20:00,81.91,81.98,81.8,81.84,95206.0,74.0176,74.0809,73.9182,73.9544,95206.0
2020-02-19 11:30:00,81.84,82.0,81.68,81.82,80988.0,73.9544,74.099,73.8098,73.9363,80988.0
2020-02-19 11:40:00,81.84,81.87,81.73,81.83,43944.0,73.9544,73.9815,73.855,73.9454,43944.0
2020-02-19 11:50:00,81.83,81.87,81.67,81.67,19791.0,73.9454,73.9815,73.8008,73.8008,19791.0
2020-02-19 12:00:00,81.68,81.72,81.56,81.56,24080.0,73.8098,73.8459,73.7014,73.7014,24080.0
2020-02-19 12:10:00,81.56,81.66,81.56,81.66,22363.0,73.7014,73.7917,73.7014,73.7917,22363.0
2020-02-19 12:20:00,81.66,81.66,81.56,81.56,18725.0,73.7917,73.7917,73.7014,73.7014,18725.0
2020-02-19 12:30:00,81.55,81.56,81.41,81.46,42364.0,73.6923,73.7014,73.5658,73.611,42364.0
2020-02-19 12:40:00,81.44,81.57,81.39,81.53,31527.0,73.5929,73.7104,73.5477,73.6743,31527.0
2020-02-19 12:50:00,81.51,81.52,81.25,81.28,24469.0,73.6562,73.6652,73.4212,73.4483,24469.0
2020-02-19 13:00:00,81.28,81.36,81.22,81.3,47731.0,73.4483,73.5206,73.3941,73.4664,47731.0
2020-02-19 13:10:00,81.3,81.47,81.29,81.45,47397.0,73.4664,73.62,73.4574,73.602,47397.0
2020-02-19 13:20:00,81.43,81.52,81.3,81.3,23982.0,73.5839,73.6652,73.4664,73.4664,23982.0
2020-02-19 13:30:00,81.3,81.39,81.3,81.34,27973.0,73.4664,73.5477,73.4664,73.5026,27973.0
2020-02-19 13:40:00,81.35,81.35,81.11,81.24,45682.0,73.5116,73.5116,73.2947,73.4122,45682.0
2020-02-19 13:50:00,81.2,81.21,80.99,81.07,43510.0,73.3761,73.3851,73.1863,73.2586,43510.0
2020-02-19 14:00:00,81.02,81.15,81.01,81.11,40074.0,73.2134,73.3309,73.2044,73.2947,40074.0
2020-02-19 14:10:00,81.1,81.19,81.07,81.17,34485.0,73.2857,73.367,73.2586,73.3489,34485.0
2020-02-19 14:20:00,81.17,81.39,81.13,81.36,19723.0,73.3489,73.5477,73.3128,73.5206,19723.0
2020-02-19 14:30:00,81.36,81.7,81.34,81.65,88209.0,73.5206,73.8279,73.5026,73.7827,88209.0
2020-02-19 14:40:00,81.65,81.65,81.46,81.57,48810.0,73.7827,73.7827,73.611,73.7104,48810.0
2020-02-19 14:50:00,81.57,81.6,81.41,81.41,18823.0,73.7104,73.7375,73.5658,73.5658,18823.0
2020-02-19 15:00:00,81.42,81.51,81.39,81.48,31917.0,73.5749,73.6562,73.5477,73.6291,31917.0
2020-02-19 15:10:00,81.49,81.52,81.43,81.49,37722.0,73.6381,73.6652,73.5839,73.6381,37722.0
2020-02-19 15:20:00,81.46,81.59,81.46,81.54,29419.0,73.611,73.7285,73.611,73.6833,29419.0
2020-02-19 15:30:00,81.52,81.57,81.49,81.55,50789.0,73.6652,73.7104,73.6381,73.6923,50789.0
2020-02-19 15:40:00,81.54,81.58,81.43,81.46,65497.0,73.6833,73.7194,73.5839,73.611,65497.0
2020-02-19 15:50:00,81.47,81.57,81.38,81.4,232107.0,73.62,73.7104,73.5387,73.5568,232107.0
2020-02-20 09:30:00,80.72,81.15,80.52,80.97,113339.0,72.9423,73.3309,72.7616,73.1682,113339.0
2020-02-20 09:40:00,80.98,81.16,80.83,81.07,34784.0,73.1773,73.3399,73.0417,73.2586,34784.0
2020-02-20 09:50:00,81.05,81.24,80.94,81.13,50459.0,73.2405,73.4122,73.1411,73.3128,50459.0
2020-02-20 10:00:00,81.14,81.35,81.12,81.35,43515.0,73.3218,73.5116,73.3038,73.5116,43515.0
2020-02-20 10:10:00,81.38,81.41,81.21,81.32,40595.0,73.5387,73.5658,73.3851,73.4845,40595.0
2020-02-20 10:20:00,81.3,81.36,81.16,81.25,27951.0,73.4664,73.5206,73.3399,73.4212,27951.0
2020-02-20 10:30:00,81.25,81.29,81.18,81.28,21853.0,73.4212,73.4574,73.358,73.4483,21853.0
2020-02-20 10:40:00,81.28,81.55,81.27,81.51,36665.0,73.4483,73.6923,73.4393,73.6562,36665.0
2020-02-20 10:50:00,81.51,81.61,81.4,81.43,40395.0,73.6562,73.7465,73.5568,73.5839,40395.0
2020-02-20 11:00:00,81.45,81.48,81.38,81.4,39396.0,73.602,73.6291,73.5387,73.5568,39396.0
2020-02-20 11:10:00,81.41,81.47,81.3,81.32,42657.0,73.5658,73.62,73.4664,73.4845,42657.0
2020-02-20 11:20:00,81.3,81.39,81.12,81.12,25409.0,73.4664,73.5477,73.3038,73.3038,25409.0
2020-02-20 11:30:00,81.13,81.17,80.69,80.77,41511.0,73.3128,73.3489,72.9152,72.9875,41511.0
2020-02-20 11:40:00,80.77,80.91,80.68,80.7,34121.0,72.9875,73.114,72.9062,72.9242,34121.0
2020-02-20 11:50:00,80.72,81.02,80.69,80.9,16571.0,72.9423,73.2134,72.9152,73.105,16571.0
2020-02-20 12:00:00,80.88,80.93,80.8,80.8,28277.0,73.0869,73.1321,73.0146,73.0146,28277.0
2020-02-20 12:10:00,80.8,81.0,80.8,80.88,67501.0,73.0146,73.1953,73.0146,73.0869,67501.0
2020-02-20 12:20:00,80.87,80.93,80.82,80.91,23830.0,73.0779,73.1321,73.0327,73.114,23830.0
2020-02-20 12:30:00,80.93,81.07,80.89,81.03,36334.0,73.1321,73.2586,73.0959,73.2224,36334.0
2020-02-20 12:40:00,81.04,81.14,81.0,81.08,24413.0,73.2315,73.3218,73.1953,73.2676,24413.0
2020-02-20 12:50:00,81.08,81.3,81.08,81.3,18341.0,73.2676,73.4664,73.2676,73.4664,18341.0
2020-02-20 13:00:00,81.29,81.36,81.22,81.35,26558.0,73.4574,73.5206,73.3941,73.5116,26558.0
2020-02-20 13:10:00,81.37,81.47,81.28,81.28,18474.0,73.5297,73.62,73.4483,73.4483,18474.0
2020-02-20 13:20:00,81.29,81.4,81.28,81.38,10497.0,73.4574,73.5568,73.4483,73.5387,10497.0
2020-02-20 13:30:00,81.38,81.41,81.26,81.28,15606.0,73.5387,73.5658,73.4303,73.4483,15606.0
2020-02-20 13:40:00,81.31,81.33,81.23,81.25,16681.0,73.4755,73.4935,73.4032,73.4212,16681.0
2020-02-20 13:50:00,81.25,81.29,81.21,81.25,20850.0,73.4212,73.4574,73.3851,73.4212,20850.0
2020-02-20 14:00:00,81.26,81.39,81.26,81.29,29137.0,73.4303,73.5477,73.4303,73.4574,29137.0
2020-02-20 14:10:00,81.3,81.39,81.28,81.36,15335.0,73.4664,73.5477,73.4483,73.5206,15335.0
2020-02-20 14:20:00,81.38,81.41,81.32,81.32,14446.0,73.5387,73.5658,73.4845,73.4845,14446.0
2020-02-20 14:30:00,81.33,81.54,81.32,81.47,24892.0,73.4935,73.6833,73.4845,73.62,24892.0
2020-02-20 14:40:00,81.48,81.53,81.4,81.41,14456.0,73.6291,73.6743,73.5568,73.5658,14456.0
2020-02-20 14:50:00,81.42,81.43,81.3,81.36,24383.0,73.5749,73.5839,73.4664,73.5206,24383.0
2020-02-20 15:00:00,81.36,81.41,81.32,81.35,32555.0,73.5206,73.5658,73.4845,73.5116,32555.0
2020-02-20 15:10:00,81.35,81.36,81.22,81.3,35877.0,73.5116,73.5206,73.3941,73.4664,35877.0
2020-02-20 15:20:00,81.31,81.37,81.17,81.2,75701.0,73.4755,73.5297,73.3489,73.3761,75701.0
2020-02-20 15:30:00,81.21,81.28,81.02,81.04,49410.0,73.3851,73.4483,73.2134,73.2315,49410.0
2020-02-20 15:40:00,81.04,81.12,81.01,81.01,71508.0,73.2315,73.3038,73.2044,73.2044,71508.0
2020-02-20 15:50:00,81.01,81.02,80.7,80.84,481015.0,73.2044,73.2134,72.9242,73.0507,481015.0
2020-02-21 09:30:00,80.62,81.06,80.57,80.78,140791.0,72.8519,73.2495,72.8068,72.9965,140791.0
2020-02-21 09:40:00,80.74,80.75,80.31,80.44,37696.0,72.9604,72.9694,72.5718,72.6893,37696.0
2020-02-21 09:50:00,80.44,80.67,80.42,80.67,48806.0,72.6893,72.8971,72.6712,72.8971,48806.0
2020-02-21 10:00:00,80.62,80.62,80.44,80.56,21599.0,72.8519,72.8519,72.6893,72.7977,21599.0
2020-02-21 10:10:00,80.56,80.66,80.44,80.65,30758.0,72.7977,72.8881,72.6893,72.879,30758.0
2020-02-21 10:20:00,80.66,80.81,80.63,80.7,19646.0,72.8881,73.0236,72.861,72.9242,19646.0
2020-02-21 10:30:00,80.68,80.72,80.57,80.61,17600.0,72.9062,72.9423,72.8068,72.8429,17600.0
2020-02-21 10:40:00,80.61,80.62,80.42,80.48,29977.0,72.8429,72.8519,72.6712,72.7254,29977.0
2020-02-21 10:50:00,80.48,80.48,80.37,80.46,15230.0,72.7254,72.7254,72.626,72.7074,15230.0
2020-02-21 11:00:00,80.48,80.6,80.31,80.32,32296.0,72.7254,72.8339,72.5718,72.5808,32296.0
2020-02-21 11:10:00,80.31,80.37,80.26,80.35,21416.0,72.5718,72.626,72.5266,72.608,21416.0
2020-02-21 11:20:00,80.35,80.65,80.31,80.65,28698.0,72.608,72.879,72.5718,72.879,28698.0
2020-02-21 11:30:00,80.67,80.88,80.66,80.88,16731.0,72.8971,73.0869,72.8881,73.0869,16731.0
2020-02-21 11:40:00,80.88,80.97,80.83,80.87,46474.0,73.0869,73.1682,73.0417,73.0779,46474.0
2020-02-21 11:50:00,80.85,81.01,80.82,80.9,25214.0,73.0598,73.2044,73.0327,73.105,25214.0
2020-02-21 12:00:00,80.89,81.06,80.89,80.94,67619.0,73.0959,73.2495,73.0959,73.1411,67619.0
2020-02-21 12:10:00,80.96,81.11,80.94,81.1,28543.0,73.1592,73.2947,73.1411,73.2857,28543.0
2020-02-21 12:20:00,81.09,81.15,81.05,81.15,71693.0,73.2767,73.3309,73.2405,73.3309,71693.0
2020-02-21 12:30:00,81.15,81.27,81.12,81.25,32869.0,73.3309,73.4393,73.3038,73.4212,32869.0
2020-02-21 12:40:00,81.24,81.29,81.19,81.22,20518.0,73.4122,73.4574,73.367,73.3941,20518.0
2020-02-21 12:50:00,81.23,81.37,81.21,81.34,44921.0,73.4032,73.5297,73.3851,73.5026,44921.0
2020-02-21 13:00:00,81.34,81.35,81.27,81.31,14875.0,73.5026,73.5116,73.4393,73.4755,14875.0
2020-02-21 13:10:00,81.28,81.29,81.11,81.13,20047.0,73.4483,73.4574,73.2947,73.3128,20047.0
2020-02-21 13:20:00,81.13,81.13,81.01,81.06,32709.0,73.3128,73.3128,73.2044,73.2495,32709.0
2020-02-21 13:30:00,81.07,81.19,81.0,81.09,58268.0,73.2586,73.367,73.1953,73.2767,58268.0
2020-02-21 13:40:00,81.09,81.26,81.08,81.22,21635.0,73.2767,73.4303,73.2676,73.3941,21635.0
2020-02-21 13:50:00,81.21,81.32,81.16,81.31,17413.0,73.3851,73.4845,73.3399,73.4755,17413.0
2020-02-21 14:00:00,81.31,81.44,81.3,81.41,34658.0,73.4755,73.5929,73.4664,73.5658,34658.0
2020-02-21 14:10:00,81.41,81.51,81.38,81.49,54161.0,73.5658,73.6562,73.5387,73.6381,54161.0
2020-02-21 14:20:00,81.51,81.72,81.47,81.68,51421.0,73.6562,73.8459,73.62,73.8098,51421.0
2020-02-21 14:30:00,81.68,81.71,81.5,81.52,24464.0,73.8098,73.8369,73.6471,73.6652,24464.0
2020-02-21 14:40:00,81.53,81.55,81.38,81.42,16333.0,73.6743,73.6923,73.5387,73.5749,16333.0
2020-02-21 14:50:00,81.41,81.45,81.31,81.33,36138.0,73.5658,73.602,73.4755,73.4935,36138.0
2020-02-21 15:00:00,81.35,81.37,81.28,81.35,17496.0,73.5116,73.5297,73.4483,73.5116,17496.0
2020-02-21 15:10:00,81.36,81.45,81.32,81.33,29455.0,73.5206,73.602,73.4845,73.4935,29455.0
2020-02-21 15:20:00,81.33,81.37,81.29,81.36,32125.0,73.4935,73.5297,73.4574,73.5206,32125.0
2020-02-21 15:30:00,81.38,81.38,81.25,81.33,44713.0,73.5387,73.5387,73.4212,73.4935,44713.0
2020-02-21 15:40:00,81.32,81.4,81.29,81.4,54056.0,73.4845,73.5568,73.4574,73.5568,54056.0
2020-02-21 15:50:00,81.41,81.56,81.39,81.46,243885.0,73.5658,73.7014,73.5477,73.611,243885.0
2020-02-24 09:30:00,80.15,80.87,79.71,80.56,87691.0,72.4272,73.0779,72.0296,72.7977,87691.0
2020-02-24 09:40:00,80.52,80.65,80.12,80.63,32603.0,72.7616,72.879,72.4001,72.861,32603.0
2020-02-24 09:50:00,80.63,80.74,80.38,80.49,17916.0,72.861,72.9604,72.6351,72.7345,17916.0
2020-02-24 10:00:00,80.51,80.6,80.33,80.37,24955.0,72.7525,72.8339,72.5899,72.626,24955.0
2020-02-24 10:10:00,80.39,80.5,80.36,80.42,31114.0,72.6441,72.7435,72.617,72.6712,31114.0
2020-02-24 10:20:00,80.42,80.42,80.26,80.39,39154.0,72.6712,72.6712,72.5266,72.6441,39154.0
2020-02-24 10:30:00,80.37,80.45,80.29,80.44,39135.0,72.626,72.6983,72.5537,72.6893,39135.0
2020-02-24 10:40:00,80.42,80.6,80.38,80.6,26823.0,72.6712,72.8339,72.6351,72.8339,26823.0
2020-02-24 10:50:00,80.6,80.8,80.56,80.79,148462.0,72.8339,73.0146,72.7977,73.0056,148462.0
2020-02-24 11:00:00,80.77,80.78,80.55,80.62,19007.0,72.9875,72.9965,72.7887,72.8519,19007.0
2020-02-24 11:10:00,80.62,80.75,80.6,80.75,18946.0,72.8519,72.9694,72.8339,72.9694,18946.0
2020-02-24 11:20:00,80.74,80.76,80.65,80.76,31480.0,72.9604,72.9784,72.879,72.9784,31480.0
2020-02-24 11:30:00,80.75,80.77,80.64,80.65,24943.0,72.9694,72.9875,72.87,72.879,24943.0
2020-02-24 11:40:00,80.66,80.7,80.51,80.61,158426.0,72.8881,72.9242,72.7525,72.8429,158426.0
2020-02-24 11:50:00,80.62,80.78,80.61,80.71,39284.0,72.8519,72.9965,72.8429,72.9333,39284.0
2020-02-24 12:00:00,80.66,80.72,80.62,80.66,88859.0,72.8881,72.9423,72.8519,72.8881,88859.0
2020-02-24 12:10:00,80.66,80.66,80.41,80.46,22681.0,72.8881,72.8881,72.6622,72.7074,22681.0
2020-02-24 12:20:00,80.45,80.45,80.28,80.37,16747.0,72.6983,72.6983,72.5447,72.626,16747.0
2020-02-24 12:30:00,80.33,80.58,80.28,80.56,116424.0,72.5899,72.8158,72.5447,72.7977,116424.0
2020-02-24 12:40:00,80.58,80.64,80.53,80.58,104747.0,72.8158,72.87,72.7706,72.8158,104747.0
2020-02-24 12:50:00,80.57,80.6,80.39,80.44,203680.0,72.8068,72.8339,72.6441,72.6893,203680.0
2020-02-24 13:00:00,80.43,80.43,80.0,80.0,37591.0,72.6802,72.6802,72.2917,72.2917,37591.0
2020-02-24 13:10:00,79.98,80.04,79.9,79.93,20952.0,72.2736,72.3278,72.2013,72.2284,20952.0
2020-02-24 13:20:00,79.98,80.21,79.91,80.21,25363.0,72.2736,72.4814,72.2104,72.4814,25363.0
2020-02-24 13:30:00,80.17,80.32,80.12,80.32,13369.0,72.4453,72.5808,72.4001,72.5808,13369.0
2020-02-24 13:40:00,80.31,80.38,80.2,80.38,18428.0,72.5718,72.6351,72.4724,72.6351,18428.0
2020-02-24 13:50:00,80.36,80.45,80.29,80.45,14847.0,72.617,72.6983,72.5537,72.6983,14847.0
2020-02-24 14:00:00,80.42,80.54,80.33,80.46,114170.0,72.6712,72.7796,72.5899,72.7074,114170.0
2020-02-24 14:10:00,80.45,80.55,80.44,80.5,40401.0,72.6983,72.7887,72.6893,72.7435,40401.0
2020-02-24 14:20:00,80.48,80.82,80.48,80.78,31922.0,72.7254,73.0327,72.7254,72.9965,31922.0
2020-02-24 14:30:00,80.79,80.93,80.69,80.9,157802.0,73.0056,73.1321,72.9152,73.105,157802.0
2020-02-24 14:40:00,80.89,81.09,80.86,80.9,217457.0,73.0959,73.2767,73.0688,73.105,217457.0
2020-02-24 14:50:00,80.92,81.16,80.78,81.16,64562.0,73.123,73.3399,72.9965,73.3399,64562.0
2020-02-24 15:00:00,81.16,81.25,81.06,81.21,38434.0,73.3399,73.4212,73.2495,73.3851,38434.0
2020-02-24 15:10:00,81.21,81.21,81.03,81.08,99521.0,73.3851,73.3851,73.2224,73.2676,99521.0
2020-02-24 15:20:00,81.09,81.09,80.98,81.04,40113.0,73.2767,73.2767,73.1773,73.2315,40113.0
2020-02-24 15:30:00,81.05,81.2,80.95,81.05,106643.0,73.2405,73.3761,73.1501,73.2405,106643.0
2020-02-24 15:40:00,81.03,81.21,80.98,81.16,84847.0,73.2224,73.3851,73.1773,73.3399,84847.0
2020-02-24 15:50:00,81.14,81.14,80.77,80.97,379629.0,73.3218,73.3218,72.9875,73.1682,379629.0
2020-02-25 09:30:00,80.93,80.97,80.5,80.68,55751.0,73.1321,73.1682,72.7435,72.9062,55751.0
2020-02-25 09:40:00,80.66,80.77,80.49,80.51,16678.0,72.8881,72.9875,72.7345,72.7525,16678.0
2020-02-25 09:50:00,80.48,80.81,80.47,80.81,31619.0,72.7254,73.0236,72.7164,73.0236,31619.0
2020-02-25 10:00:00,80.74,81.03,80.68,81.01,15103.0,72.9604,73.2224,72.9062,73.2044,15103.0
2020-02-25 10:10:00,80.98,80.98,80.68,80.84,42755.0,73.1773,73.1773,72.9062,73.0507,42755.0
2020-02-25 10:20:00,80.81,80.83,80.2,80.22,38029.0,73.0236,73.0417,72.4724,72.4905,38029.0
2020-02-25 10:30:00,80.26,80.63,80.15,80.59,29297.0,72.5266,72.861,72.4272,72.8248,29297.0
2020-02-25 10:40:00,80.56,80.65,80.43,80.48,28665.0,72.7977,72.879,72.6802,72.7254,28665.0
2020-02-25 10:50:00,80.49,80.63,80.19,80.55,91753.0,72.7345,72.861,72.4634,72.7887,91753.0
2020-02-25 11:00:00,80.56,80.82,80.56,80.62,123211.0,72.7977,73.0327,72.7977,72.8519,123211.0
2020-02-25 11:10:00,80.61,80.96,80.42,80.51,133376.0,72.8429,73.1592,72.6712,72.7525,133376.0
2020-02-25 11:20:00,80.54,80.87,80.51,80.81,115696.0,72.7796,73.0779,72.7525,73.0236,115696.0
2020-02-25 11:30:00,80.78,80.93,80.65,80.86,63952.0,72.9965,73.1321,72.879,73.0688,63952.0
2020-02-25 11:40:00,80.85,81.03,80.73,80.9,29942.0,73.0598,73.2224,72.9513,73.105,29942.0
2020-02-25 11:50:00,80.89,80.89,80.67,80.77,31394.0,73.0959,73.0959,72.8971,72.9875,31394.0
2020-02-25 12:00:00,80.8,80.86,80.74,80.83,34714.0,73.0146,73.0688,72.9604,73.0417,34714.0
2020-02-25 12:10:00,80.83,80.9,80.62,80.65,22175.0,73.0417,73.105,72.8519,72.879,22175.0
2020-02-25 12:20:00,80.65,80.69,80.58,80.61,22524.0,72.879,72.9152,72.8158,72.8429,22524.0
2020-02-25 12:30:00,80.6,80.79,80.6,80.74,21673.0,72.8339,73.0056,72.8339,72.9604,21673.0
2020-02-25 12:40:00,80.73,80.74,80.31,80.35,47097.0,72.9513,72.9604,72.5718,72.608,47097.0
2020-02-25 12:50:00,80.35,80.45,80.29,80.36,57085.0,72.608,72.6983,72.5537,72.617,57085.0
2020-02-25 13:00:00,80.35,80.42,80.15,80.41,61477.0,72.608,72.6712,72.4272,72.6622,61477.0
2020-02-25 13:10:00,80.39,80.44,80.03,80.1,26753.0,72.6441,72.6893,72.3188,72.382,26753.0
2020-02-25 13:20:00,80.1,80.17,79.9,79.91,35146.0,72.382,72.4453,72.2013,72.2104,35146.0
2020-02-25 13:30:00,79.91,79.92,79.78,79.86,31681.0,72.2104,72.2194,72.0929,72.1652,31681.0
2020-02-25 13:40:00,79.83,80.01,79.74,79.93,35374.0,72.1381,72.3007,72.0567,72.2284,35374.0
2020-02-25 13:50:00,79.96,80.07,79.94,79.98,144338.0,72.2555,72.3549,72.2375,72.2736,144338.0
2020-02-25 14:00:00,79.97,80.01,79.58,79.66,175405.0,72.2646,72.3007,71.9121,71.9844,175405.0
2020-02-25 14:10:00,79.69,80.04,79.65,79.87,102705.0,72.0115,72.3278,71.9754,72.1742,102705.0
2020-02-25 14:20:00,79.84,79.92,79.61,79.77,106637.0,72.1471,72.2194,71.9393,72.0838,106637.0
2020-02-25 14:30:00,79.77,79.94,79.69,79.74,148637.0,72.0838,72.2375,72.0115,72.0567,148637.0
2020-02-25 14:40:00,79.76,80.18,79.76,80.09,60207.0,72.0748,72.4543,72.0748,72.373,60207.0
2020-02-25 14:50:00,80.1,80.11,79.93,80.01,64017.0,72.382,72.3911,72.2284,72.3007,64017.0
2020-02-25 15:00:00,80.06,80.23,79.98,80.02,58862.0,72.3459,72.4995,72.2736,72.3098,58862.0
2020-02-25 15:10:00,79.99,80.04,79.83,79.94,138676.0,72.2826,72.3278,72.1381,72.2375,138676.0
2020-02-25 15:20:00,79.95,80.06,79.79,80.03,186259.0,72.2465,72.3459,72.1019,72.3188,186259.0
2020-02-25 15:30:00,80.0,80.06,79.79,79.87,205834.0,72.2917,72.3459,72.1019,72.1742,205834.0
2020-02-25 15:40:00,79.88,80.36,79.87,80.2,109688.0,72.1832,72.617,72.1742,72.4724,109688.0
2020-02-25 15:50:00,80.17,80.21,79.95,79.99,489479.0,72.4453,72.4814,72.2465,72.2826,489479.0
2020-02-26 09:30:00,80.41,80.86,80.21,80.85,62885.0,72.6622,73.0688,72.4814,73.0598,62885.0
2020-02-26 09:40:00,80.87,81.15,80.56,80.58,34531.0,73.0779,73.3309,72.7977,72.8158,34531.0
2020-02-26 09:50:00,80.57,81.21,80.57,80.86,65873.0,72.8068,73.3851,72.8068,73.0688,65873.0
2020-02-26 10:00:00,80.83,81.02,80.75,81.02,31563.0,73.0417,73.2134,72.9694,73.2134,31563.0
2020-02-26 10:10:00,81.0,81.09,80.86,81.04,88065.0,73.1953,73.2767,73.0688,73.2315,88065.0
2020-02-26 10:20:00,81.04,81.27,80.87,81.08,22189.0,73.2315,73.4393,73.0779,73.2676,22189.0
2020-02-26 10:30:00,81.13,81.4,81.08,81.28,33508.0,73.3128,73.5568,73.2676,73.4483,33508.0
2020-02-26 10:40:00,81.33,81.5,81.27,81.45,14746.0,73.4935,73.6471,73.4393,73.602,14746.0
2020-02-26 10:50:00,81.46,81.53,81.16,81.16,18549.0,73.611,73.6743,73.3399,73.3399,18549.0
2020-02-26 11:00:00,81.13,81.18,80.9,80.9,34414.0,73.3128,73.358,73.105,73.105,34414.0
2020-02-26 11:10:00,80.91,80.97,80.84,80.97,17349.0,73.114,73.1682,73.0507,73.1682,17349.0
2020-02-26 11:20:00,80.99,81.13,80.98,81.04,28064.0,73.1863,73.3128,73.1773,73.2315,28064.0
2020-02-26 11:30:00,81.02,81.02,80.66,80.85,29095.0,73.2134,73.2134,72.8881,73.0598,29095.0
2020-02-26 11:40:00,80.84,80.86,80.63,80.67,20672.0,73.0507,73.0688,72.861,72.8971,20672.0
2020-02-26 11:50:00,80.67,80.67,80.38,80.49,35368.0,72.8971,72.8971,72.6351,72.7345,35368.0
2020-02-26 12:00:00,80.48,80.56,80.1,80.18,38040.0,72.7254,72.7977,72.382,72.4543,38040.0
2020-02-26 12:10:00,80.16,80.2,79.85,80.09,44075.0,72.4363,72.4724,72.1561,72.373,44075.0
2020-02-26 12:20:00,80.1,80.3,80.1,80.26,30087.0,72.382,72.5628,72.382,72.5266,30087.0
2020-02-26 12:30:00,80.28,80.58,80.28,80.47,21488.0,72.5447,72.8158,72.5447,72.7164,21488.0
2020-02-26 12:40:00,80.46,80.53,80.37,80.37,18485.0,72.7074,72.7706,72.626,72.626,18485.0
2020-02-26 12:50:00,80.37,80.41,80.12,80.24,22304.0,72.626,72.6622,72.4001,72.5086,22304.0
2020-02-26 13:00:00,80.27,80.33,80.16,80.18,24293.0,72.5357,72.5899,72.4363,72.4543,24293.0
2020-02-26 13:10:00,80.2,80.25,80.09,80.19,23636.0,72.4724,72.5176,72.373,72.4634,23636.0
2020-02-26 13:20:00,80.19,80.32,80.14,80.27,28198.0,72.4634,72.5808,72.4182,72.5357,28198.0
2020-02-26 13:30:00,80.26,80.26,79.77,79.77,45285.0,72.5266,72.5266,72.0838,72.0838,45285.0
2020-02-26 13:40:00,79.81,80.11,79.67,80.01,47843.0,72.12,72.3911,71.9935,72.3007,47843.0
2020-02-26 13:50:00,79.98,80.03,79.6,79.6,50611.0,72.2736,72.3188,71.9302,71.9302,50611.0
2020-02-26 14:00:00,79.62,79.92,79.53,79.82,39822.0,71.9483,72.2194,71.867,72.129,39822.0
2020-02-26 14:10:00,79.84,80.11,79.72,79.76,50550.0,72.1471,72.3911,72.0387,72.0748,50550.0
2020-02-26 14:20:00,79.76,80.05,79.72,79.85,34757.0,72.0748,72.3369,72.0387,72.1561,34757.0
2020-02-26 14:30:00,79.86,79.93,79.64,79.82,64918.0,72.1652,72.2284,71.9664,72.129,64918.0
2020-02-26 14:40:00,79.83,79.85,79.61,79.73,24395.0,72.1381,72.1561,71.9393,72.0477,24395.0
2020-02-26 14:50:00,79.71,79.73,79.55,79.58,24569.0,72.0296,72.0477,71.885,71.9121,24569.0
2020-02-26 15:00:00,79.58,79.72,79.52,79.66,65594.0,71.9121,72.0387,71.8579,71.9844,65594.0
2020-02-26 15:10:00,79.68,79.97,79.66,79.85,22943.0,72.0025,72.2646,71.9844,72.1561,22943.0
2020-02-26 15:20:00,79.88,79.89,79.57,79.64,103845.0,72.1832,72.1923,71.9031,71.9664,103845.0
2020-02-26 15:30:00,79.65,79.77,79.56,79.77,63433.0,71.9754,72.0838,71.8941,72.0838,63433.0
2020-02-26 15:40:00,79.76,79.94,79.68,79.88,107276.0,72.0748,72.2375,72.0025,72.1832,107276.0
2020-02-26 15:50:00,79.87,79.95,79.46,79.64,506535.0,72.1742,72.2465,71.8037,71.9664,506535.0
2020-02-27 09:30:00,79.14,79.91,78.41,79.71,85512.0,71.5145,72.2104,70.8549,72.0296,85512.0
2020-02-27 09:40:00,79.7,79.7,78.9,79.19,26727.0,72.0206,72.0206,71.2977,71.5597,26727.0
2020-02-27 09:50:00,79.11,79.58,79.08,79.44,49994.0,71.4874,71.9121,71.4603,71.7856,49994.0
2020-02-27 10:00:00,79.45,79.58,79.15,79.22,35741.0,71.7947,71.9121,71.5236,71.5868,35741.0
2020-02-27 10:10:00,79.24,79.25,78.93,79.02,74004.0,71.6049,71.6139,71.3248,71.4061,74004.0
2020-02-27 10:20:00,79.02,79.11,78.39,78.4,51704.0,71.4061,71.4874,70.8368,70.8458,51704.0
2020-02-27 10:30:00,78.42,78.44,77.85,78.21,47248.0,70.8639,70.882,70.3488,70.6742,47248.0
2020-02-27 10:40:00,78.23,78.42,77.95,78.41,40149.0,70.6922,70.8639,70.4392,70.8549,40149.0
2020-02-27 10:50:00,78.4,78.54,78.17,78.54,25801.0,70.8458,70.9724,70.638,70.9724,25801.0
2020-02-27 11:00:00,78.54,78.73,78.4,78.52,30780.0,70.9724,71.144,70.8458,70.9543,30780.0
2020-02-27 11:10:00,78.5,78.5,78.17,78.42,32096.0,70.9362,70.9362,70.638,70.8639,32096.0
2020-02-27 11:20:00,78.44,78.44,78.09,78.26,50612.0,70.882,70.882,70.5657,70.7193,50612.0
2020-02-27 11:30:00,78.24,78.34,77.96,78.06,44016.0,70.7013,70.7916,70.4482,70.5386,44016.0
2020-02-27 11:40:00,78.06,78.15,77.65,77.92,63730.0,70.5386,70.6199,70.1681,70.4121,63730.0
2020-02-27 11:50:00,77.88,78.27,77.81,78.27,26556.0,70.3759,70.7284,70.3127,70.7284,26556.0
2020-02-27 12:00:00,78.21,78.51,78.13,78.51,26306.0,70.6742,70.9452,70.6019,70.9452,26306.0
2020-02-27 12:10:00,78.52,78.83,78.49,78.78,25499.0,70.9543,71.2344,70.9272,71.1892,25499.0
2020-02-27 12:20:00,78.76,78.78,78.31,78.55,44911.0,71.1712,71.1892,70.7645,70.9814,44911.0
2020-02-27 12:30:00,78.53,78.97,78.5,78.95,26320.0,70.9633,71.3609,70.9362,71.3429,26320.0
2020-02-27 12:40:00,78.92,78.97,78.72,78.84,33350.0,71.3157,71.3609,71.135,71.2434,33350.0
2020-02-27 12:50:00,78.89,78.93,78.71,78.71,33204.0,71.2886,71.3248,71.126,71.126,33204.0
2020-02-27 13:00:00,78.7,79.0,78.6,78.98,26999.0,71.1169,71.388,71.0266,71.37,26999.0
2020-02-27 13:10:00,79.01,79.15,78.91,78.95,19422.0,71.3971,71.5236,71.3067,71.3429,19422.0
2020-02-27 13:20:00,78.93,78.98,78.64,78.65,25803.0,71.3248,71.37,71.0627,71.0718,25803.0
2020-02-27 13:30:00,78.64,78.74,78.35,78.43,28829.0,71.0627,71.1531,70.8007,70.873,28829.0
2020-02-27 13:40:00,78.44,78.49,77.86,78.24,27932.0,70.882,70.9272,70.3579,70.7013,27932.0
2020-02-27 13:50:00,78.21,78.46,77.97,78.12,41935.0,70.6742,70.9001,70.4573,70.5928,41935.0
2020-02-27 14:00:00,78.06,78.24,77.99,78.05,52388.0,70.5386,70.7013,70.4753,70.5296,52388.0
2020-02-27 14:10:00,78.04,78.32,78.02,78.06,43051.0,70.5205,70.7736,70.5025,70.5386,43051.0
2020-02-27 14:20:00,78.05,78.35,78.05,78.27,42718.0,70.5296,70.8007,70.5296,70.7284,42718.0
2020-02-27 14:30:00,78.24,78.24,77.81,77.81,35402.0,70.7013,70.7013,70.3127,70.3127,35402.0
2020-02-27 14:40:00,77.83,77.95,77.69,77.95,50524.0,70.3308,70.4392,70.2043,70.4392,50524.0
2020-02-27 14:50:00,77.97,77.99,77.81,77.87,33271.0,70.4573,70.4753,70.3127,70.3669,33271.0
2020-02-27 15:00:00,77.87,77.88,77.6,77.88,46134.0,70.3669,70.3759,70.1229,70.3759,46134.0
2020-02-27 15:10:00,77.89,78.03,77.78,77.78,46133.0,70.385,70.5115,70.2856,70.2856,46133.0
2020-02-27 15:20:00,77.77,77.84,77.62,77.63,58461.0,70.2765,70.3398,70.141,70.15,58461.0
2020-02-27 15:30:00,77.62,77.68,77.28,77.32,100056.0,70.141,70.1952,69.8338,69.8699,100056.0
2020-02-27 15:40:00,77.33,77.34,77.01,77.24,112220.0,69.8789,69.888,69.5898,69.7976,112220.0
2020-02-27 15:50:00,77.17,77.23,76.23,76.23,292894.0,69.7344,69.7886,68.8849,68.8849,292894.0
2020-02-28 09:30:00,74.88,75.93,74.57,75.16,161486.0,67.665,68.6138,67.3849,67.918,161486.0
2020-02-28 09:40:00,75.07,75.12,74.0,74.09,87505.0,67.8367,67.8819,66.8698,66.9511,87505.0
2020-02-28 09:50:00,74.16,74.17,73.11,73.38,98357.0,67.0144,67.0234,66.0656,66.3095,98357.0
2020-02-28 10:00:00,73.33,73.42,72.67,72.97,103380.0,66.2644,66.3457,65.668,65.939,103380.0
2020-02-28 10:10:00,72.92,73.71,72.74,73.45,158497.0,65.8939,66.6077,65.7312,66.3728,158497.0
2020-02-28 10:20:00,73.46,73.52,72.93,72.97,82222.0,66.3818,66.4361,65.9029,65.939,82222.0
2020-02-28 10:30:00,72.98,73.41,72.91,73.13,113047.0,65.9481,66.3367,65.8848,66.0836,113047.0
2020-02-28 10:40:00,73.15,73.29,72.94,73.21,108385.0,66.1017,66.2282,65.9119,66.1559,108385.0
2020-02-28 10:50:00,73.24,73.88,73.16,73.61,99810.0,66.183,66.7614,66.1107,66.5174,99810.0
2020-02-28 11:00:00,73.6,73.61,72.73,72.82,122124.0,66.5083,66.5174,65.7222,65.8035,122124.0
2020-02-28 11:10:00,72.84,73.51,72.65,73.51,177726.0,65.8216,66.427,65.6499,66.427,177726.0
2020-02-28 11:20:00,73.44,73.66,73.07,73.48,59616.0,66.3638,66.5626,66.0294,66.3999,59616.0
2020-02-28 11:30:00,73.48,73.95,73.37,73.95,48684.0,66.3999,66.8246,66.3005,66.8246,48684.0
2020-02-28 11:40:00,73.92,74.47,73.65,73.72,62822.0,66.7975,67.2945,66.5535,66.6168,62822.0
2020-02-28 11:50:00,73.77,73.96,73.38,73.67,87676.0,66.662,66.8337,66.3095,66.5716,87676.0
2020-02-28 12:00:00,73.64,73.77,73.29,73.56,68875.0,66.5445,66.662,66.2282,66.4722,68875.0
2020-02-28 12:10:00,73.59,73.7,73.31,73.63,103237.0,66.4993,66.5987,66.2463,66.5355,103237.0
2020-02-28 12:20:00,73.66,74.05,73.65,74.0,39381.0,66.5626,66.915,66.5535,66.8698,39381.0
2020-02-28 12:30:00,74.03,74.27,73.81,73.91,62159.0,66.8969,67.1138,66.6981,66.7885,62159.0
2020-02-28 12:40:00,73.91,74.14,73.17,73.18,64178.0,66.7885,66.9963,66.1198,66.1288,64178.0
2020-02-28 12:50:00,73.24,73.9,73.2,73.9,51580.0,66.183,66.7794,66.1469,66.7794,51580.0
2020-02-28 13:00:00,73.93,73.99,73.43,73.68,76812.0,66.8065,66.8608,66.3547,66.5806,76812.0
2020-02-28 13:10:00,73.66,73.66,73.18,73.48,62151.0,66.5626,66.5626,66.1288,66.3999,62151.0
2020-02-28 13:20:00,73.42,73.52,73.21,73.25,48762.0,66.3457,66.4361,66.1559,66.1921,48762.0
2020-02-28 13:30:00,73.22,73.27,72.78,73.01,62124.0,66.165,66.2101,65.7674,65.9752,62124.0
2020-02-28 13:40:00,72.98,73.01,72.49,72.76,39520.0,65.9481,65.9752,65.5053,65.7493,39520.0
2020-02-28 13:50:00,72.75,72.88,72.55,72.8,40150.0,65.7402,65.8577,65.5595,65.7854,40150.0
2020-02-28 14:00:00,72.75,72.78,72.02,72.08,68778.0,65.7402,65.7674,65.0806,65.1348,68778.0
2020-02-28 14:10:00,72.1,72.54,72.08,72.5,49198.0,65.1529,65.5505,65.1348,65.5143,49198.0
2020-02-28 14:20:00,72.52,72.78,72.3,72.65,48247.0,65.5324,65.7674,65.3336,65.6499,48247.0
2020-02-28 14:30:00,72.65,73.19,72.6,72.81,62602.0,65.6499,66.1378,65.6047,65.7945,62602.0
2020-02-28 14:40:00,72.79,73.49,72.78,73.28,74371.0,65.7764,66.4089,65.7674,66.2192,74371.0
2020-02-28 14:50:00,73.32,73.45,72.9,73.0,89386.0,66.2553,66.3728,65.8758,65.9662,89386.0
2020-02-28 15:00:00,73.04,73.07,72.46,72.61,77537.0,66.0023,66.0294,65.4782,65.6137,77537.0
2020-02-28 15:10:00,72.61,73.22,72.46,73.09,142796.0,65.6137,66.165,65.4782,66.0475,142796.0
2020-02-28 15:20:00,73.07,73.14,72.12,72.12,109322.0,66.0294,66.0927,65.1709,65.1709,109322.0
2020-02-28 15:30:00,72.08,72.44,71.94,72.12,163776.0,65.1348,65.4601,65.0083,65.1709,163776.0
2020-02-28 15:40:00,72.13,72.47,71.65,72.4,203514.0,65.18,65.4872,64.7462,65.424,203514.0
2020-02-28 15:50:00,72.41,73.23,72.22,73.23,544590.0,65.433,66.174,65.2613,66.174,544590.0
2020-03-02 09:30:00,73.6,74.85,73.59,74.01,151912.0,66.5083,67.6379,66.4993,66.8788,151912.0
2020-03-02 09:40:00,73.95,74.9,73.9,74.56,93567.0,66.8246,67.6831,66.7794,67.3758,93567.0
2020-03-02 09:50:00,74.54,74.68,74.32,74.53,63237.0,67.3578,67.4843,67.159,67.3487,63237.0
2020-03-02 10:00:00,74.54,74.63,74.04,74.2,84975.0,67.3578,67.4391,66.9059,67.0505,84975.0
2020-03-02 10:10:00,74.21,74.94,74.19,74.91,67582.0,67.0596,67.7192,67.0415,67.6921,67582.0
2020-03-02 10:20:00,74.93,75.4,74.69,75.4,90647.0,67.7102,68.1349,67.4933,68.1349,90647.0
2020-03-02 10:30:00,75.45,75.49,75.05,75.37,104215.0,68.1801,68.2162,67.8186,68.1078,104215.0
2020-03-02 10:40:00,75.4,75.91,75.39,75.9,62308.0,68.1349,68.5958,68.1259,68.5867,62308.0
2020-03-02 10:50:00,75.92,76.23,75.69,75.69,56002.0,68.6048,68.8849,68.397,68.397,56002.0
2020-03-02 11:00:00,75.66,75.99,75.58,75.72,70915.0,68.3699,68.6681,68.2976,68.4241,70915.0
2020-03-02 11:10:00,75.74,76.51,75.73,76.2,39669.0,68.4421,69.138,68.4331,68.8578,39669.0
2020-03-02 11:20:00,76.23,76.53,76.21,76.37,43117.0,68.8849,69.156,68.8669,69.0114,43117.0
2020-03-02 11:30:00,76.39,76.75,76.28,76.68,47763.0,69.0295,69.3548,68.9301,69.2916,47763.0
2020-03-02 11:40:00,76.67,76.68,76.4,76.49,48440.0,69.2825,69.2916,69.0386,69.1199,48440.0
2020-03-02 11:50:00,76.53,76.99,76.47,76.91,27617.0,69.156,69.5717,69.1018,69.4994,27617.0
2020-03-02 12:00:00,76.93,77.11,76.74,76.78,37933.0,69.5175,69.6801,69.3458,69.3819,37933.0
2020-03-02 12:10:00,76.78,76.95,76.61,76.71,90945.0,69.3819,69.5356,69.2283,69.3187,90945.0
2020-03-02 12:20:00,76.72,76.76,76.38,76.73,51469.0,69.3277,69.3639,69.0205,69.3368,51469.0
2020-03-02 12:30:00,76.78,77.22,76.78,77.07,49043.0,69.3819,69.7795,69.3819,69.644,49043.0
2020-03-02 12:40:00,77.09,77.11,76.86,76.94,78460.0,69.6621,69.6801,69.4542,69.5265,78460.0
2020-03-02 12:50:00,76.96,77.08,76.84,77.08,52997.0,69.5446,69.653,69.4362,69.653,52997.0
2020-03-02 13:00:00,77.1,77.25,76.91,77.01,32204.0,69.6711,69.8067,69.4994,69.5898,32204.0
2020-03-02 13:10:00,76.97,77.01,76.49,76.52,39706.0,69.5536,69.5898,69.1199,69.147,39706.0
2020-03-02 13:20:00,76.53,76.58,76.35,76.52,47284.0,69.156,69.2012,68.9934,69.147,47284.0
2020-03-02 13:30:00,76.57,77.13,76.54,77.03,28242.0,69.1922,69.6982,69.1651,69.6078,28242.0
2020-03-02 13:40:00,77.07,77.09,76.79,76.86,32438.0,69.644,69.6621,69.391,69.4542,32438.0
2020-03-02 13:50:00,76.83,77.0,76.63,76.98,35492.0,69.4271,69.5807,69.2464,69.5627,35492.0
2020-03-02 14:00:00,76.98,77.39,76.97,77.36,45330.0,69.5627,69.9332,69.5536,69.9061,45330.0
2020-03-02 14:10:00,77.32,77.39,77.03,77.1,49452.0,69.8699,69.9332,69.6078,69.6711,49452.0
2020-03-02 14:20:00,77.12,77.22,76.8,76.84,71027.0,69.6892,69.7795,69.4,69.4362,71027.0
2020-03-02 14:30:00,76.82,76.92,76.51,76.52,31640.0,69.4181,69.5084,69.138,69.147,31640.0
2020-03-02 14:40:00,76.49,76.62,76.2,76.56,56416.0,69.1199,69.2374,68.8578,69.1831,56416.0
2020-03-02 14:50:00,76.56,76.82,76.39,76.45,80219.0,69.1831,69.4181,69.0295,69.0837,80219.0
2020-03-02 15:00:00,76.44,76.98,76.44,76.94,44608.0,69.0747,69.5627,69.0747,69.5265,44608.0
2020-03-02 15:10:00,76.88,77.09,76.79,76.94,93634.0,69.4723,69.6621,69.391,69.5265,93634.0
2020-03-02 15:20:00,76.95,77.41,76.92,77.33,58113.0,69.5356,69.9512,69.5084,69.8789,58113.0
2020-03-02 15:30:00,77.35,77.72,77.3,77.7,209136.0,69.897,70.2314,69.8518,70.2133,209136.0
2020-03-02 15:40:00,77.7,78.14,77.66,78.08,130290.0,70.2133,70.6109,70.1771,70.5567,130290.0
2020-03-02 15:50:00,78.14,78.91,78.08,78.9,407409.0,70.6109,71.3067,70.5567,71.2977,407409.0
2020-03-03 09:30:00,78.69,78.85,77.81,78.24,92413.0,71.1079,71.2525,70.3127,70.7013,92413.0
2020-03-03 09:40:00,78.28,78.28,77.52,77.92,39942.0,70.7374,70.7374,70.0506,70.4121,39942.0
2020-03-03 09:50:00,77.92,77.94,77.27,77.59,40527.0,70.4121,70.4302,69.8247,70.1139,40527.0
2020-03-03 10:00:00,77.69,79.97,77.68,79.67,79528.0,70.2043,72.2646,70.1952,71.9935,79528.0
2020-03-03 10:10:00,79.72,79.73,78.65,78.95,114988.0,72.0387,72.0477,71.0718,71.3429,114988.0
2020-03-03 10:20:00,78.89,79.33,78.75,79.23,71886.0,71.2886,71.6862,71.1621,71.5959,71886.0
2020-03-03 10:30:00,79.09,79.29,78.71,78.94,59844.0,71.4694,71.6501,71.126,71.3338,59844.0
2020-03-03 10:40:00,78.82,79.11,78.06,78.25,65226.0,71.2254,71.4874,70.5386,70.7103,65226.0
2020-03-03 10:50:00,78.29,78.59,78.17,78.48,138176.0,70.7464,71.0175,70.638,70.9181,138176.0
2020-03-03 11:00:00,78.38,78.53,77.78,77.87,45972.0,70.8278,70.9633,70.2856,70.3669,45972.0
2020-03-03 11:10:00,77.89,77.89,77.05,77.27,86559.0,70.385,70.385,69.6259,69.8247,86559.0
2020-03-03 11:20:00,77.23,77.27,76.36,76.88,52379.0,69.7886,69.8247,69.0024,69.4723,52379.0
2020-03-03 11:30:00,76.86,77.62,76.79,77.62,36492.0,69.4542,70.141,69.391,70.141,36492.0
2020-03-03 11:40:00,77.63,77.98,77.61,77.72,35404.0,70.15,70.4663,70.132,70.2314,35404.0
2020-03-03 11:50:00,77.78,78.6,77.78,78.52,21970.0,70.2856,71.0266,70.2856,70.9543,21970.0
2020-03-03 12:00:00,78.54,79.12,78.39,79.06,46001.0,70.9724,71.4965,70.8368,71.4423,46001.0
2020-03-03 12:10:00,79.09,79.11,78.27,78.41,28714.0,71.4694,71.4874,70.7284,70.8549,28714.0
2020-03-03 12:20:00,78.37,78.59,78.25,78.42,28935.0,70.8187,71.0175,70.7103,70.8639,28935.0
2020-03-03 12:30:00,78.41,78.64,78.23,78.64,24839.0,70.8549,71.0627,70.6922,71.0627,24839.0
2020-03-03 12:40:00,78.64,78.89,78.39,78.72,32277.0,71.0627,71.2886,70.8368,71.135,32277.0
2020-03-03 12:50:00,78.73,78.74,78.19,78.3,35172.0,71.144,71.1531,70.6561,70.7555,35172.0
2020-03-03 13:00:00,78.28,78.29,77.94,78.13,79610.0,70.7374,70.7464,70.4302,70.6019,79610.0
2020-03-03 13:10:00,78.11,78.22,77.77,77.86,25170.0,70.5838,70.6832,70.2765,70.3579,25170.0
2020-03-03 13:20:00,77.89,78.05,77.34,77.66,41552.0,70.385,70.5296,69.888,70.1771,41552.0
2020-03-03 13:30:00,77.59,77.89,77.41,77.8,22977.0,70.1139,70.385,69.9512,70.3037,22977.0
2020-03-03 13:40:00,77.73,77.76,77.09,77.29,17829.0,70.2404,70.2675,69.6621,69.8428,17829.0
2020-03-03 13:50:00,77.22,77.39,77.08,77.19,26638.0,69.7795,69.9332,69.653,69.7524,26638.0
2020-03-03 14:00:00,77.22,77.33,76.4,76.4,38733.0,69.7795,69.8789,69.0386,69.0386,38733.0
2020-03-03 14:10:00,76.44,76.93,76.3,76.33,49231.0,69.0747,69.5175,68.9482,68.9753,49231.0
2020-03-03 14:20:00,76.3,77.18,76.21,77.0,34420.0,68.9482,69.7434,68.8669,69.5807,34420.0
2020-03-03 14:30:00,77.05,77.2,76.65,76.66,70389.0,69.6259,69.7615,69.2645,69.2735,70389.0
2020-03-03 14:40:00,76.62,76.93,76.43,76.86,66689.0,69.2374,69.5175,69.0657,69.4542,66689.0
2020-03-03 14:50:00,76.82,77.25,76.67,77.11,55363.0,69.4181,69.8067,69.2825,69.6801,55363.0
2020-03-03 15:00:00,77.14,77.56,77.04,77.29,52938.0,69.7073,70.0868,69.6169,69.8428,52938.0
2020-03-03 15:10:00,77.31,77.87,77.24,77.78,72450.0,69.8609,70.3669,69.7976,70.2856,72450.0
2020-03-03 15:20:00,77.76,78.15,77.23,78.14,47717.0,70.2675,70.6199,69.7886,70.6109,47717.0
2020-03-03 15:30:00,78.11,78.16,76.98,77.06,57305.0,70.5838,70.629,69.5627,69.635,57305.0
2020-03-03 15:40:00,77.05,78.08,76.96,77.58,103834.0,69.6259,70.5567,69.5446,70.1049,103834.0
2020-03-03 15:50:00,77.57,77.67,76.83,77.14,225175.0,70.0958,70.1862,69.4271,69.7073,225175.0
2020-03-04 09:30:00,78.03,79.17,77.8,78.3,75191.0,70.5115,71.5417,70.3037,70.7555,75191.0
2020-03-04 09:40:00,78.3,78.57,77.93,78.09,164734.0,70.7555,70.9995,70.4211,70.5657,164734.0
2020-03-04 09:50:00,78.09,78.52,78.09,78.45,43287.0,70.5657,70.9543,70.5657,70.891,43287.0
2020-03-04 10:00:00,78.43,78.86,78.2,78.71,57318.0,70.873,71.2615,70.6651,71.126,57318.0
2020-03-04 10:10:00,78.78,79.4,78.63,79.4,72952.0,71.1892,71.7495,71.0537,71.7495,72952.0
2020-03-04 10:20:00,79.4,79.4,79.1,79.13,34892.0,71.7495,71.7495,71.4784,71.5055,34892.0
2020-03-04 10:30:00,79.1,79.16,78.58,78.69,30522.0,71.4784,71.5326,71.0085,71.1079,30522.0
2020-03-04 10:40:00,78.67,79.0,78.65,78.79,35892.0,71.0898,71.388,71.0718,71.1983,35892.0
2020-03-04 10:50:00,78.79,78.84,78.36,78.38,99565.0,71.1983,71.2434,70.8097,70.8278,99565.0
2020-03-04 11:00:00,78.42,78.52,77.91,78.1,82893.0,70.8639,70.9543,70.4031,70.5748,82893.0
2020-03-04 11:10:00,78.08,78.44,78.06,78.34,82524.0,70.5567,70.882,70.5386,70.7916,82524.0
2020-03-04 11:20:00,78.34,78.44,78.07,78.42,35348.0,70.7916,70.882,70.5476,70.8639,35348.0
2020-03-04 11:30:00,78.44,78.66,78.37,78.41,41284.0,70.882,71.0808,70.8187,70.8549,41284.0
2020-03-04 11:40:00,78.4,78.41,78.08,78.23,45689.0,70.8458,70.8549,70.5567,70.6922,45689.0
2020-03-04 11:50:00,78.28,78.43,77.8,77.94,70019.0,70.7374,70.873,70.3037,70.4302,70019.0
2020-03-04 12:00:00,77.94,78.37,77.93,78.29,29325.0,70.4302,70.8187,70.4211,70.7464,29325.0
2020-03-04 12:10:00,78.29,78.47,78.21,78.21,27117.0,70.7464,70.9091,70.6742,70.6742,27117.0
2020-03-04 12:20:00,78.25,78.46,78.2,78.45,22147.0,70.7103,70.9001,70.6651,70.891,22147.0
2020-03-04 12:30:00,78.44,78.57,78.37,78.57,54060.0,70.882,70.9995,70.8187,70.9995,54060.0
2020-03-04 12:40:00,78.55,78.81,78.46,78.81,45188.0,70.9814,71.2163,70.9001,71.2163,45188.0
2020-03-04 12:50:00,78.83,79.01,78.77,78.97,28493.0,71.2344,71.3971,71.1802,71.3609,28493.0
2020-03-04 13:00:00,78.97,79.16,78.91,79.14,55069.0,71.3609,71.5326,71.3067,71.5145,55069.0
2020-03-04 13:10:00,79.14,79.28,79.08,79.23,29574.0,71.5145,71.6411,71.4603,71.5959,29574.0
2020-03-04 13:20:00,79.25,79.32,79.14,79.22,30963.0,71.6139,71.6772,71.5145,71.5868,30963.0
2020-03-04 13:30:00,79.24,79.54,79.18,79.3,51842.0,71.6049,71.876,71.5507,71.6591,51842.0
2020-03-04 13:40:00,79.31,79.47,79.29,79.47,22741.0,71.6682,71.8127,71.6501,71.8127,22741.0
2020-03-04 13:50:00,79.49,79.69,79.49,79.61,35781.0,71.8308,72.0115,71.8308,71.9393,35781.0
2020-03-04 14:00:00,79.61,79.68,79.42,79.63,27886.0,71.9393,72.0025,71.7676,71.9573,27886.0
2020-03-04 14:10:00,79.64,79.74,79.54,79.73,58249.0,71.9664,72.0567,71.876,72.0477,58249.0
2020-03-04 14:20:00,79.7,79.82,79.6,79.7,42775.0,72.0206,72.129,71.9302,72.0206,42775.0
2020-03-04 14:30:00,79.72,79.89,79.59,79.62,102774.0,72.0387,72.1923,71.9212,71.9483,102774.0
2020-03-04 14:40:00,79.64,79.82,79.64,79.78,45441.0,71.9664,72.129,71.9664,72.0929,45441.0
2020-03-04 14:50:00,79.79,79.93,79.65,79.84,30340.0,72.1019,72.2284,71.9754,72.1471,30340.0
2020-03-04 15:00:00,79.83,80.06,79.82,80.06,81445.0,72.1381,72.3459,72.129,72.3459,81445.0
2020-03-04 15:10:00,80.08,80.25,80.05,80.22,63952.0,72.364,72.5176,72.3369,72.4905,63952.0
2020-03-04 15:20:00,80.23,80.61,80.17,80.61,72049.0,72.4995,72.8429,72.4453,72.8429,72049.0
2020-03-04 15:30:00,80.61,81.06,80.6,81.05,92539.0,72.8429,73.2495,72.8339,73.2405,92539.0
2020-03-04 15:40:00,81.06,81.13,80.65,80.72,105495.0,73.2495,73.3128,72.879,72.9423,105495.0
2020-03-04 15:50:00,80.77,81.2,80.72,81.06,318172.0,72.9875,73.3761,72.9423,73.2495,318172.0
2020-03-05 09:30:00,78.78,79.58,78.52,79.35,60588.0,71.1892,71.9121,70.9543,71.7043,60588.0
2020-03-05 09:40:00,79.33,79.73,79.08,79.37,43298.0,71.6862,72.0477,71.4603,71.7224,43298.0
2020-03-05 09:50:00,79.4,79.65,79.16,79.42,97905.0,71.7495,71.9754,71.5326,71.7676,97905.0
2020-03-05 10:00:00,79.49,79.55,79.29,79.42,44328.0,71.8308,71.885,71.6501,71.7676,44328.0
2020-03-05 10:10:00,79.41,79.99,79.37,79.98,49355.0,71.7585,72.2826,71.7224,72.2736,49355.0
2020-03-05 10:20:00,79.96,80.18,79.65,79.66,78790.0,72.2555,72.4543,71.9754,71.9844,78790.0
2020-03-05 10:30:00,79.66,80.03,79.61,79.75,48837.0,71.9844,72.3188,71.9393,72.0658,48837.0
2020-03-05 10:40:00,79.75,80.11,79.57,79.86,41748.0,72.0658,72.3911,71.9031,72.1652,41748.0
2020-03-05 10:50:00,79.91,80.36,79.85,80.21,33346.0,72.2104,72.617,72.1561,72.4814,33346.0
2020-03-05 11:00:00,80.17,80.83,80.16,80.76,32491.0,72.4453,73.0417,72.4363,72.9784,32491.0
2020-03-05 11:10:00,80.81,80.97,80.66,80.67,22659.0,73.0236,73.1682,72.8881,72.8971,22659.0
2020-03-05 11:20:00,80.64,80.91,80.5,80.7,29524.0,72.87,73.114,72.7435,72.9242,29524.0
2020-03-05 11:30:00,80.72,80.73,80.26,80.34,34391.0,72.9423,72.9513,72.5266,72.5989,34391.0
2020-03-05 11:40:00,80.32,80.35,80.04,80.17,29145.0,72.5808,72.608,72.3278,72.4453,29145.0
2020-03-05 11:50:00,80.18,80.22,79.77,80.02,35223.0,72.4543,72.4905,72.0838,72.3098,35223.0
2020-03-05 12:00:00,80.01,80.08,79.78,79.99,25651.0,72.3007,72.364,72.0929,72.2826,25651.0
2020-03-05 12:10:00,79.95,80.07,79.81,79.83,33593.0,72.2465,72.3549,72.12,72.1381,33593.0
2020-03-05 12:20:00,79.87,79.99,79.7,79.88,31246.0,72.1742,72.2826,72.0206,72.1832,31246.0
2020-03-05 12:30:00,79.86,80.06,79.74,79.81,16771.0,72.1652,72.3459,72.0567,72.12,16771.0
2020-03-05 12:40:00,79.81,79.87,79.27,79.52,33612.0,72.12,72.1742,71.632,71.8579,33612.0
2020-03-05 12:50:00,79.49,79.78,79.35,79.6,62306.0,71.8308,72.0929,71.7043,71.9302,62306.0
2020-03-05 13:00:00,79.56,79.86,79.44,79.45,89729.0,71.8941,72.1652,71.7856,71.7947,89729.0
2020-03-05 13:10:00,79.5,79.65,79.41,79.54,99179.0,71.8399,71.9754,71.7585,71.876,99179.0
2020-03-05 13:20:00,79.51,79.98,79.46,79.98,59704.0,71.8489,72.2736,71.8037,72.2736,59704.0
2020-03-05 13:30:00,79.92,80.33,79.6,79.6,135723.0,72.2194,72.5899,71.9302,71.9302,135723.0
2020-03-05 13:40:00,79.61,79.71,79.36,79.57,25461.0,71.9393,72.0296,71.7133,71.9031,25461.0
2020-03-05 13:50:00,79.58,79.68,79.28,79.53,27923.0,71.9121,72.0025,71.6411,71.867,27923.0
2020-03-05 14:00:00,79.48,79.48,79.08,79.14,31026.0,71.8218,71.8218,71.4603,71.5145,31026.0
2020-03-05 14:10:00,79.11,79.39,79.01,79.07,34565.0,71.4874,71.7405,71.3971,71.4513,34565.0
2020-03-05 14:20:00,79.01,79.12,78.83,79.03,103623.0,71.3971,71.4965,71.2344,71.4151,103623.0
2020-03-05 14:30:00,79.08,79.54,79.02,79.5,48039.0,71.4603,71.876,71.4061,71.8399,48039.0
2020-03-05 14:40:00,79.48,79.7,79.47,79.59,68009.0,71.8218,72.0206,71.8127,71.9212,68009.0
2020-03-05 14:50:00,79.58,79.69,79.39,79.6,47093.0,71.9121,72.0115,71.7405,71.9302,47093.0
2020-03-05 15:00:00,79.57,79.58,79.26,79.54,36829.0,71.9031,71.9121,71.623,71.876,36829.0
2020-03-05 15:10:00,79.55,79.57,79.1,79.27,75743.0,71.885,71.9031,71.4784,71.632,75743.0
2020-03-05 15:20:00,79.26,79.66,79.23,79.57,127928.0,71.623,71.9844,71.5959,71.9031,127928.0
2020-03-05 15:30:00,79.52,80.07,79.41,79.7,104307.0,71.8579,72.3549,71.7585,72.0206,104307.0
2020-03-05 15:40:00,79.72,80.0,79.63,79.87,132209.0,72.0387,72.2917,71.9573,72.1742,132209.0
2020-03-05 15:50:00,79.9,80.67,79.87,80.51,444775.0,72.2013,72.8971,72.1742,72.7525,444775.0
2020-03-06 09:30:00,77.93,78.65,77.62,78.44,128522.0,70.4211,71.0718,70.141,70.882,128522.0
2020-03-06 09:40:00,78.48,78.54,78.0,78.03,109092.0,70.9181,70.9724,70.4844,70.5115,109092.0
2020-03-06 09:50:00,78.03,78.07,77.63,77.9,128876.0,70.5115,70.5476,70.15,70.394,128876.0
2020-03-06 10:00:00,77.95,78.28,77.9,78.0,89769.0,70.4392,70.7374,70.394,70.4844,89769.0
2020-03-06 10:10:00,78.02,78.55,77.84,78.39,123069.0,70.5025,70.9814,70.3398,70.8368,123069.0
2020-03-06 10:20:00,78.4,78.88,78.24,78.71,62705.0,70.8458,71.2796,70.7013,71.126,62705.0
2020-03-06 10:30:00,78.72,79.02,78.46,78.92,50100.0,71.135,71.4061,70.9001,71.3157,50100.0
2020-03-06 10:40:00,78.92,79.31,78.81,79.3,48920.0,71.3157,71.6682,71.2163,71.6591,48920.0
2020-03-06 10:50:00,79.31,79.39,79.02,79.23,39865.0,71.6682,71.7405,71.4061,71.5959,39865.0
2020-03-06 11:00:00,79.24,79.3,78.97,79.09,34493.0,71.6049,71.6591,71.3609,71.4694,34493.0
2020-03-06 11:10:00,79.09,79.41,79.04,79.17,34148.0,71.4694,71.7585,71.4242,71.5417,34148.0
2020-03-06 11:20:00,79.19,79.39,79.08,79.34,40119.0,71.5597,71.7405,71.4603,71.6953,40119.0
2020-03-06 11:30:00,79.33,79.64,79.33,79.62,32719.0,71.6862,71.9664,71.6862,71.9483,32719.0
2020-03-06 11:40:00,79.62,79.69,79.46,79.49,75560.0,71.9483,72.0115,71.8037,71.8308,75560.0
2020-03-06 11:50:00,79.5,79.78,79.49,79.74,54068.0,71.8399,72.0929,71.8308,72.0567,54068.0
2020-03-06 12:00:00,79.76,79.8,79.46,79.56,63043.0,72.0748,72.1109,71.8037,71.8941,63043.0
2020-03-06 12:10:00,79.57,79.66,79.34,79.41,68874.0,71.9031,71.9844,71.6953,71.7585,68874.0
2020-03-06 12:20:00,79.39,79.66,79.39,79.46,73241.0,71.7405,71.9844,71.7405,71.8037,73241.0
2020-03-06 12:30:00,79.5,80.2,79.46,80.04,57465.0,71.8399,72.4724,71.8037,72.3278,57465.0
2020-03-06 12:40:00,80.04,80.43,80.0,80.32,58120.0,72.3278,72.6802,72.2917,72.5808,58120.0
2020-03-06 12:50:00,80.3,80.33,80.07,80.1,52902.0,72.5628,72.5899,72.3549,72.382,52902.0
2020-03-06 13:00:00,80.09,80.47,80.07,80.32,53713.0,72.373,72.7164,72.3549,72.5808,53713.0
2020-03-06 13:10:00,80.32,80.38,80.19,80.23,51640.0,72.5808,72.6351,72.4634,72.4995,51640.0
2020-03-06 13:20:00,80.24,80.59,80.24,80.32,65522.0,72.5086,72.8248,72.5086,72.5808,65522.0
2020-03-06 13:30:00,80.32,80.48,79.99,80.16,98305.0,72.5808,72.7254,72.2826,72.4363,98305.0
2020-03-06 13:40:00,80.14,80.26,79.53,79.57,31573.0,72.4182,72.5266,71.867,71.9031,31573.0
2020-03-06 13:50:00,79.56,79.65,79.22,79.29,32840.0,71.8941,71.9754,71.5868,71.6501,32840.0
2020-03-06 14:00:00,79.31,79.31,78.95,79.07,32371.0,71.6682,71.6682,71.3429,71.4513,32371.0
2020-03-06 14:10:00,79.05,79.3,78.98,79.11,80453.0,71.4332,71.6591,71.37,71.4874,80453.0
2020-03-06 14:20:00,79.13,79.37,79.0,79.27,79344.0,71.5055,71.7224,71.388,71.632,79344.0
2020-03-06 14:30:00,79.28,79.31,78.85,78.85,44701.0,71.6411,71.6682,71.2525,71.2525,44701.0
2020-03-06 14:40:00,78.86,78.88,78.44,78.46,80069.0,71.2615,71.2796,70.882,70.9001,80069.0
2020-03-06 14:50:00,78.45,78.64,78.22,78.41,77010.0,70.891,71.0627,70.6832,70.8549,77010.0
2020-03-06 15:00:00,78.41,78.49,78.09,78.15,71277.0,70.8549,70.9272,70.5657,70.6199,71277.0
2020-03-06 15:10:00,78.13,78.83,78.1,78.79,53680.0,70.6019,71.2344,70.5748,71.1983,53680.0
2020-03-06 15:20:00,78.77,79.14,78.73,78.91,85537.0,71.1802,71.5145,71.144,71.3067,85537.0
2020-03-06 15:30:00,78.9,79.7,78.74,79.1,112658.0,71.2977,72.0206,71.1531,71.4784,112658.0
2020-03-06 15:40:00,79.13,80.16,79.07,80.03,229405.0,71.5055,72.4363,71.4513,72.3188,229405.0
2020-03-06 15:50:00,79.9,80.98,79.86,80.51,580974.0,72.2013,73.1773,72.1652,72.7525,580974.0
2020-03-09 09:30:00,75.42,76.03,75.26,76.02,2000.0,68.153,68.7042,68.0084,68.6952,2000.0
2020-03-09 09:40:00,76.02,76.02,76.02,76.02,0.0,68.6952,68.6952,68.6952,68.6952,0.0
2020-03-09 09:50:00,76.2,76.43,75.1,76.06,271085.0,68.8578,69.0657,67.8638,68.7313,271085.0
2020-03-09 10:00:00,76.22,77.48,76.1,77.3,118584.0,68.8759,70.0145,68.7675,69.8518,118584.0
2020-03-09 10:10:00,77.38,77.38,76.13,76.25,150445.0,69.9241,69.9241,68.7946,68.903,150445.0
2020-03-09 10:20:00,76.24,76.41,75.91,76.19,139826.0,68.894,69.0476,68.5958,68.8488,139826.0
2020-03-09 10:30:00,76.13,76.55,75.62,76.03,167915.0,68.7946,69.1741,68.3337,68.7042,167915.0
2020-03-09 10:40:00,76.07,76.5,76.07,76.32,101385.0,68.7403,69.1289,68.7403,68.9663,101385.0
2020-03-09 10:50:00,76.33,76.38,75.28,75.28,161380.0,68.9753,69.0205,68.0265,68.0265,161380.0
2020-03-09 11:00:00,75.33,75.4,75.11,75.32,84361.0,68.0717,68.1349,67.8728,68.0626,84361.0
2020-03-09 11:10:00,75.28,76.13,75.28,76.07,72714.0,68.0265,68.7946,68.0265,68.7403,72714.0
2020-03-09 11:20:00,76.09,76.28,76.02,76.2,55357.0,68.7584,68.9301,68.6952,68.8578,55357.0
2020-03-09 11:30:00,76.15,76.5,75.88,76.42,84505.0,68.8126,69.1289,68.5687,69.0566,84505.0
2020-03-09 11:40:00,76.33,76.73,76.21,76.7,60346.0,68.9753,69.3368,68.8669,69.3096,60346.0
2020-03-09 11:50:00,76.69,76.8,76.28,76.28,78385.0,69.3006,69.4,68.9301,68.9301,78385.0
2020-03-09 12:00:00,76.26,76.27,75.85,76.12,92524.0,68.912,68.9211,68.5415,68.7855,92524.0
2020-03-09 12:10:00,76.15,76.22,75.67,75.78,76065.0,68.8126,68.8759,68.3789,68.4783,76065.0
2020-03-09 12:20:00,75.77,76.05,75.44,75.44,69837.0,68.4693,68.7223,68.1711,68.1711,69837.0
2020-03-09 12:30:00,75.46,75.86,75.08,75.27,85006.0,68.1891,68.5506,67.8457,68.0174,85006.0
2020-03-09 12:40:00,75.28,75.36,74.69,74.85,74706.0,68.0265,68.0988,67.4933,67.6379,74706.0
2020-03-09 12:50:00,74.87,74.98,74.64,74.76,40593.0,67.656,67.7554,67.4481,67.5566,40593.0
2020-03-09 13:00:00,74.7,75.25,74.64,75.0,160601.0,67.5024,67.9994,67.4481,67.7734,160601.0
2020-03-09 13:10:00,75.0,75.8,74.99,75.64,115698.0,67.7734,68.4964,67.7644,68.3518,115698.0
2020-03-09 13:20:00,75.59,75.71,75.37,75.43,86781.0,68.3066,68.415,68.1078,68.162,86781.0
2020-03-09 13:30:00,75.39,75.44,74.91,74.91,167772.0,68.1259,68.1711,67.6921,67.6921,167772.0
2020-03-09 13:40:00,74.88,75.0,74.32,74.71,72076.0,67.665,67.7734,67.159,67.5114,72076.0
2020-03-09 13:50:00,74.71,74.71,74.11,74.34,38475.0,67.5114,67.5114,66.9692,67.177,38475.0
2020-03-09 14:00:00,74.26,74.42,73.73,73.77,67814.0,67.1048,67.2493,66.6258,66.662,67814.0
2020-03-09 14:10:00,73.74,74.51,73.7,74.34,97119.0,66.6349,67.3307,66.5987,67.177,97119.0
2020-03-09 14:20:00,74.34,74.5,73.64,73.64,38939.0,67.177,67.3216,66.5445,66.5445,38939.0
2020-03-09 14:30:00,73.65,73.9,73.44,73.9,85963.0,66.5535,66.7794,66.3638,66.7794,85963.0
2020-03-09 14:40:00,73.9,74.04,73.4,73.8,91643.0,66.7794,66.9059,66.3276,66.6891,91643.0
2020-03-09 14:50:00,73.79,74.66,73.79,74.39,66000.0,66.68,67.4662,66.68,67.2222,66000.0
2020-03-09 15:00:00,74.38,74.8,74.07,74.45,83116.0,67.2132,67.5927,66.9331,67.2764,83116.0
2020-03-09 15:10:00,74.42,74.69,74.2,74.33,103181.0,67.2493,67.4933,67.0505,67.168,103181.0
2020-03-09 15:20:00,74.3,75.25,74.22,74.92,123519.0,67.1409,67.9994,67.0686,67.7012,123519.0
2020-03-09 15:30:00,74.9,75.67,74.64,75.62,147949.0,67.6831,68.3789,67.4481,68.3337,147949.0
2020-03-09 15:40:00,75.66,76.26,75.53,75.99,235594.0,68.3699,68.912,68.2524,68.6681,235594.0
2020-03-09 15:50:00,75.97,76.13,75.2,75.21,564828.0,68.65,68.7946,67.9542,67.9632,564828.0
2020-03-10 09:30:00,77.26,77.68,76.77,76.92,96354.0,69.8157,70.1952,69.3729,69.5084,96354.0
2020-03-10 09:40:00,76.89,76.91,76.21,76.5,71859.0,69.4813,69.4994,68.8669,69.1289,71859.0
2020-03-10 09:50:00,76.51,77.09,76.4,76.74,44298.0,69.138,69.6621,69.0386,69.3458,44298.0
2020-03-10 10:00:00,76.81,77.58,76.65,77.55,57919.0,69.409,70.1049,69.2645,70.0777,57919.0
2020-03-10 10:10:00,77.54,77.66,77.17,77.57,46598.0,70.0687,70.1771,69.7344,70.0958,46598.0
2020-03-10 10:20:00,77.59,77.91,77.59,77.73,59713.0,70.1139,70.4031,70.1139,70.2404,59713.0
2020-03-10 10:30:00,77.71,77.71,77.06,77.34,47075.0,70.2223,70.2223,69.635,69.888,47075.0
2020-03-10 10:40:00,77.35,77.37,76.98,76.98,41293.0,69.897,69.9151,69.5627,69.5627,41293.0
2020-03-10 10:50:00,76.95,77.02,76.42,76.42,33502.0,69.5356,69.5988,69.0566,69.0566,33502.0
2020-03-10 11:00:00,76.45,76.75,76.3,76.65,24421.0,69.0837,69.3548,68.9482,69.2645,24421.0
2020-03-10 11:10:00,76.68,76.68,75.69,75.75,87978.0,69.2916,69.2916,68.397,68.4512,87978.0
2020-03-10 11:20:00,75.75,75.77,74.95,75.07,87595.0,68.4512,68.4693,67.7283,67.8367,87595.0
2020-03-10 11:30:00,75.05,75.09,74.67,75.03,30918.0,67.8186,67.8548,67.4752,67.8006,30918.0
2020-03-10 11:40:00,75.02,75.62,74.83,75.33,44864.0,67.7915,68.3337,67.6198,68.0717,44864.0
2020-03-10 11:50:00,75.36,75.41,74.74,74.94,51308.0,68.0988,68.1439,67.5385,67.7192,51308.0
2020-03-10 12:00:00,74.96,75.66,74.94,75.38,113010.0,67.7373,68.3699,67.7192,68.1168,113010.0
2020-03-10 12:10:00,75.42,75.91,75.39,75.62,52251.0,68.153,68.5958,68.1259,68.3337,52251.0
2020-03-10 12:20:00,75.61,75.61,75.22,75.33,66165.0,68.3247,68.3247,67.9723,68.0717,66165.0
2020-03-10 12:30:00,75.29,75.34,74.62,74.86,55099.0,68.0355,68.0807,67.4301,67.6469,55099.0
2020-03-10 12:40:00,74.82,75.32,74.61,75.05,64768.0,67.6108,68.0626,67.421,67.8186,64768.0
2020-03-10 12:50:00,75.03,75.48,74.98,75.24,55538.0,67.8006,68.2072,67.7554,67.9903,55538.0
2020-03-10 13:00:00,75.25,75.51,74.77,75.51,85300.0,67.9994,68.2343,67.5656,68.2343,85300.0
2020-03-10 13:10:00,75.51,75.94,75.35,75.86,31446.0,68.2343,68.6229,68.0897,68.5506,31446.0
2020-03-10 13:20:00,75.87,76.07,75.58,75.73,38387.0,68.5596,68.7403,68.2976,68.4331,38387.0
2020-03-10 13:30:00,75.74,75.93,75.3,75.38,40099.0,68.4421,68.6138,68.0445,68.1168,40099.0
2020-03-10 13:40:00,75.43,75.47,74.91,74.94,39764.0,68.162,68.1982,67.6921,67.7192,39764.0
2020-03-10 13:50:00,74.97,75.1,74.67,74.83,54412.0,67.7463,67.8638,67.4752,67.6198,54412.0
2020-03-10 14:00:00,74.9,75.09,74.6,75.08,48279.0,67.6831,67.8548,67.412,67.8457,48279.0
2020-03-10 14:10:00,75.09,75.19,74.88,75.09,76417.0,67.8548,67.9451,67.665,67.8548,76417.0
2020-03-10 14:20:00,75.05,75.2,74.62,75.02,55111.0,67.8186,67.9542,67.4301,67.7915,55111.0
2020-03-10 14:30:00,75.02,75.57,74.98,75.32,71150.0,67.7915,68.2885,67.7554,68.0626,71150.0
2020-03-10 14:40:00,75.37,76.45,75.33,76.38,56569.0,68.1078,69.0837,68.0717,69.0205,56569.0
2020-03-10 14:50:00,76.36,76.36,75.85,76.05,72518.0,69.0024,69.0024,68.5415,68.7223,72518.0
2020-03-10 15:00:00,76.12,76.85,76.07,76.48,72410.0,68.7855,69.4452,68.7403,69.1108,72410.0
2020-03-10 15:10:00,76.47,77.34,76.39,77.3,128280.0,69.1018,69.888,69.0295,69.8518,128280.0
2020-03-10 15:20:00,77.28,77.63,76.81,76.9,107510.0,69.8338,70.15,69.409,69.4904,107510.0
2020-03-10 15:30:00,76.88,77.31,76.42,77.17,223451.0,69.4723,69.8609,69.0566,69.7344,223451.0
2020-03-10 15:40:00,77.19,77.54,76.94,77.43,122306.0,69.7524,70.0687,69.5265,69.9693,122306.0
2020-03-10 15:50:00,77.44,78.0,77.38,77.96,422937.0,69.9783,70.4844,69.9241,70.4482,422937.0
2020-03-11 09:30:00,75.54,75.66,74.69,74.96,169413.0,68.2614,68.3699,67.4933,67.7373,169413.0
2020-03-11 09:40:00,75.01,75.15,74.5,74.65,91701.0,67.7825,67.909,67.3216,67.4572,91701.0
2020-03-11 09:50:00,74.61,74.63,74.05,74.45,97480.0,67.421,67.4391,66.915,67.2764,97480.0
2020-03-11 10:00:00,74.44,74.74,74.25,74.68,138155.0,67.2674,67.5385,67.0957,67.4843,138155.0
2020-03-11 10:10:00,74.69,74.81,74.14,74.23,96163.0,67.4933,67.6018,66.9963,67.0776,96163.0
2020-03-11 10:20:00,74.18,74.18,73.81,73.94,89048.0,67.0325,67.0325,66.6981,66.8156,89048.0
2020-03-11 10:30:00,73.94,74.51,73.78,74.12,46509.0,66.8156,67.3307,66.671,66.9782,46509.0
2020-03-11 10:40:00,74.03,74.1,73.62,73.71,32960.0,66.8969,66.9602,66.5264,66.6077,32960.0
2020-03-11 10:50:00,73.7,73.8,73.31,73.67,49703.0,66.5987,66.6891,66.2463,66.5716,49703.0
2020-03-11 11:00:00,73.74,74.0,73.44,73.87,44621.0,66.6349,66.8698,66.3638,66.7523,44621.0
2020-03-11 11:10:00,73.87,74.08,73.49,73.51,36604.0,66.7523,66.9421,66.4089,66.427,36604.0
2020-03-11 11:20:00,73.54,73.69,73.24,73.53,42170.0,66.4541,66.5897,66.183,66.4451,42170.0
2020-03-11 11:30:00,73.57,74.45,73.43,74.44,37853.0,66.4812,67.2764,66.3547,67.2674,37853.0
2020-03-11 11:40:00,74.38,74.47,74.05,74.35,35839.0,67.2132,67.2945,66.915,67.1861,35839.0
2020-03-11 11:50:00,74.35,74.52,74.09,74.4,25682.0,67.1861,67.3397,66.9511,67.2313,25682.0
2020-03-11 12:00:00,74.34,74.93,74.18,74.82,24803.0,67.177,67.7102,67.0325,67.6108,24803.0
2020-03-11 12:10:00,74.88,75.35,74.85,75.24,23322.0,67.665,68.0897,67.6379,67.9903,23322.0
2020-03-11 12:20:00,75.24,75.44,74.99,75.06,140998.0,67.9903,68.1711,67.7644,67.8277,140998.0
2020-03-11 12:30:00,75.03,75.25,74.94,75.03,118619.0,67.8006,67.9994,67.7192,67.8006,118619.0
2020-03-11 12:40:00,75.01,75.08,74.49,74.79,95326.0,67.7825,67.8457,67.3126,67.5837,95326.0
2020-03-11 12:50:00,74.81,75.27,74.68,75.2,137870.0,67.6018,68.0174,67.4843,67.9542,137870.0
2020-03-11 13:00:00,75.19,75.24,74.76,74.82,132495.0,67.9451,67.9903,67.5566,67.6108,132495.0
2020-03-11 13:10:00,74.84,75.24,74.78,75.24,33938.0,67.6289,67.9903,67.5746,67.9903,33938.0
2020-03-11 13:20:00,75.24,75.47,75.06,75.43,33189.0,67.9903,68.1982,67.8277,68.162,33189.0
2020-03-11 13:30:00,75.38,75.55,75.21,75.38,41268.0,68.1168,68.2705,67.9632,68.1168,41268.0
2020-03-11 13:40:00,75.36,75.46,74.97,75.34,151097.0,68.0988,68.1891,67.7463,68.0807,151097.0
2020-03-11 13:50:00,75.34,75.49,75.07,75.35,44569.0,68.0807,68.2162,67.8367,68.0897,44569.0
2020-03-11 14:00:00,75.34,75.45,74.79,74.86,51559.0,68.0807,68.1801,67.5837,67.6469,51559.0
2020-03-11 14:10:00,74.88,74.96,74.56,74.56,57139.0,67.665,67.7373,67.3758,67.3758,57139.0
2020-03-11 14:20:00,74.58,74.88,74.52,74.65,105825.0,67.3939,67.665,67.3397,67.4572,105825.0
2020-03-11 14:30:00,74.63,75.08,74.56,74.8,51136.0,67.4391,67.8457,67.3758,67.5927,51136.0
2020-03-11 14:40:00,74.83,75.16,74.65,74.71,53224.0,67.6198,67.918,67.4572,67.5114,53224.0
2020-03-11 14:50:00,74.72,74.98,74.58,74.64,167122.0,67.5204,67.7554,67.3939,67.4481,167122.0
2020-03-11 15:00:00,74.62,74.71,73.57,73.61,95387.0,67.4301,67.5114,66.4812,66.5174,95387.0
2020-03-11 15:10:00,73.61,73.89,73.39,73.71,106389.0,66.5174,66.7704,66.3186,66.6077,106389.0
2020-03-11 15:20:00,73.67,74.03,73.33,73.94,117626.0,66.5716,66.8969,66.2644,66.8156,117626.0
2020-03-11 15:30:00,73.92,75.08,73.84,74.91,103902.0,66.7975,67.8457,66.7252,67.6921,103902.0
2020-03-11 15:40:00,74.94,75.2,74.56,75.16,127578.0,67.7192,67.9542,67.3758,67.918,127578.0
2020-03-11 15:50:00,74.96,75.55,74.39,75.11,647285.0,67.7373,68.2705,67.2222,67.8728,647285.0
2020-03-12 09:30:00,69.77,70.66,69.77,69.97,136762.0,63.0474,63.8516,63.0474,63.2281,136762.0
2020-03-12 09:40:00,69.97,69.97,69.97,69.97,0.0,63.2281,63.2281,63.2281,63.2281,0.0
2020-03-12 09:50:00,70.15,70.7,68.13,70.7,104492.0,63.3908,63.8878,61.5654,63.8878,104492.0
2020-03-12 10:00:00,70.45,70.61,68.69,69.43,161156.0,63.6619,63.8064,62.0714,62.7401,161156.0
2020-03-12 10:10:00,69.45,70.43,69.36,70.02,157253.0,62.7582,63.6438,62.6769,63.2733,157253.0
2020-03-12 10:20:00,70.03,70.8,69.88,70.35,99945.0,63.2823,63.9781,63.1468,63.5715,99945.0
2020-03-12 10:30:00,70.33,71.42,70.32,71.16,111863.0,63.5534,64.5384,63.5444,64.3034,111863.0
2020-03-12 10:40:00,71.2,71.5,70.72,71.04,121580.0,64.3396,64.6107,63.9058,64.195,121580.0
2020-03-12 10:50:00,71.08,71.17,70.7,70.76,162573.0,64.2312,64.3125,63.8878,63.942,162573.0
2020-03-12 11:00:00,70.73,70.9,69.94,70.01,220906.0,63.9149,64.0685,63.201,63.2643,220906.0
2020-03-12 11:10:00,70.01,70.13,69.65,69.86,106401.0,63.2643,63.3727,62.9389,63.1287,106401.0
2020-03-12 11:20:00,69.83,70.12,69.69,69.99,105973.0,63.1016,63.3637,62.9751,63.2462,105973.0
2020-03-12 11:30:00,70.01,70.19,69.37,69.45,126198.0,63.2643,63.4269,62.6859,62.7582,126198.0
2020-03-12 11:40:00,69.45,69.72,69.27,69.31,110515.0,62.7582,63.0022,62.5956,62.6317,110515.0
2020-03-12 11:50:00,69.27,69.59,68.78,69.47,182561.0,62.5956,62.8847,62.1528,62.7763,182561.0
2020-03-12 12:00:00,69.45,69.63,69.08,69.14,136037.0,62.7582,62.9209,62.4239,62.4781,136037.0
2020-03-12 12:10:00,69.11,69.53,68.91,69.51,143129.0,62.451,62.8305,62.2702,62.8124,143129.0
2020-03-12 12:20:00,69.49,70.12,69.47,69.83,106816.0,62.7944,63.3637,62.7763,63.1016,106816.0
2020-03-12 12:30:00,69.84,69.84,69.16,69.55,70347.0,63.1106,63.1106,62.4962,62.8486,70347.0
2020-03-12 12:40:00,69.53,69.56,69.11,69.23,96833.0,62.8305,62.8576,62.451,62.5594,96833.0
2020-03-12 12:50:00,69.19,72.64,69.19,72.15,163290.0,62.5233,65.6408,62.5233,65.1981,163290.0
2020-03-12 13:00:00,72.13,73.35,71.48,72.47,186835.0,65.18,66.2824,64.5926,65.4872,186835.0
2020-03-12 13:10:00,72.4,72.58,70.61,70.88,75013.0,65.424,65.5866,63.8064,64.0504,75013.0
2020-03-12 13:20:00,70.82,70.97,70.53,70.84,59515.0,63.9962,64.1318,63.7342,64.0143,59515.0
2020-03-12 13:30:00,70.84,71.35,69.87,70.0,119412.0,64.0143,64.4751,63.1377,63.2552,119412.0
2020-03-12 13:40:00,69.99,70.94,69.77,70.89,85011.0,63.2462,64.1046,63.0474,64.0595,85011.0
2020-03-12 13:50:00,70.84,71.31,70.56,71.29,54911.0,64.0143,64.439,63.7613,64.4209,54911.0
2020-03-12 14:00:00,71.2,71.44,70.46,70.8,52535.0,64.3396,64.5565,63.6709,63.9781,52535.0
2020-03-12 14:10:00,70.84,70.94,70.51,70.57,64560.0,64.0143,64.1046,63.7161,63.7703,64560.0
2020-03-12 14:20:00,70.63,70.89,70.25,70.56,89891.0,63.8245,64.0595,63.4811,63.7613,89891.0
2020-03-12 14:30:00,70.51,70.79,70.24,70.46,53902.0,63.7161,63.9691,63.4721,63.6709,53902.0
2020-03-12 14:40:00,70.46,71.53,70.34,71.52,63686.0,63.6709,64.6378,63.5625,64.6288,63686.0
2020-03-12 14:50:00,71.47,71.87,71.09,71.21,119282.0,64.5836,64.945,64.2402,64.3486,119282.0
2020-03-12 15:00:00,71.23,71.35,70.42,70.94,118566.0,64.3667,64.4751,63.6347,64.1046,118566.0
2020-03-12 15:10:00,70.9,71.46,70.54,70.56,127000.0,64.0685,64.5745,63.7432,63.7613,127000.0
2020-03-12 15:20:00,70.58,70.65,70.17,70.22,89441.0,63.7793,63.8426,63.4088,63.454,89441.0
2020-03-12 15:30:00,70.23,70.7,69.94,70.27,148350.0,63.4631,63.8878,63.201,63.4992,148350.0
2020-03-12 15:40:00,70.27,71.09,70.15,70.93,367043.0,63.4992,64.2402,63.3908,64.0956,367043.0
2020-03-12 15:50:00,70.81,71.48,69.52,69.56,750029.0,63.9872,64.5926,62.8215,62.8576,750029.0
2020-03-13 09:30:00,73.43,74.02,72.62,73.93,210536.0,66.3547,66.8879,65.6228,66.8065,210536.0
2020-03-13 09:40:00,73.93,73.96,72.72,73.34,185117.0,66.8065,66.8337,65.7131,66.2734,185117.0
2020-03-13 09:50:00,73.41,73.5,72.4,72.76,113352.0,66.3367,66.418,65.424,65.7493,113352.0
2020-03-13 10:00:00,72.77,73.39,72.47,73.02,118799.0,65.7583,66.3186,65.4872,65.9842,118799.0
2020-03-13 10:10:00,72.93,73.67,72.45,73.65,191534.0,65.9029,66.5716,65.4692,66.5535,191534.0
2020-03-13 10:20:00,73.65,74.09,73.04,73.24,75350.0,66.5535,66.9511,66.0023,66.183,75350.0
2020-03-13 10:30:00,73.3,73.4,72.28,73.02,159773.0,66.2373,66.3276,65.3155,65.9842,159773.0
2020-03-13 10:40:00,73.05,73.13,72.6,72.74,101646.0,66.0113,66.0836,65.6047,65.7312,101646.0
2020-03-13 10:50:00,72.68,72.84,72.0,72.18,94344.0,65.677,65.8216,65.0625,65.2252,94344.0
2020-03-13 11:00:00,72.25,72.79,72.12,72.74,56510.0,65.2884,65.7764,65.1709,65.7312,56510.0
2020-03-13 11:10:00,72.78,72.95,72.28,72.61,51292.0,65.7674,65.921,65.3155,65.6137,51292.0
2020-03-13 11:20:00,72.61,72.82,71.59,71.59,51036.0,65.6137,65.8035,64.692,64.692,51036.0
2020-03-13 11:30:00,71.57,71.95,71.01,71.42,66124.0,64.6739,65.0173,64.1679,64.5384,66124.0
2020-03-13 11:40:00,71.4,71.5,71.03,71.33,44711.0,64.5203,64.6107,64.186,64.4571,44711.0
2020-03-13 11:50:00,71.39,72.68,71.32,72.54,44713.0,64.5113,65.677,64.448,65.5505,44713.0
2020-03-13 12:00:00,72.54,72.74,71.9,72.26,43664.0,65.5505,65.7312,64.9721,65.2975,43664.0
2020-03-13 12:10:00,72.27,73.29,72.19,73.24,74342.0,65.3065,66.2282,65.2342,66.183,74342.0
2020-03-13 12:20:00,73.28,73.45,72.29,72.37,77655.0,66.2192,66.3728,65.3246,65.3969,77655.0
2020-03-13 12:30:00,72.35,73.68,72.31,73.22,59507.0,65.3788,66.5806,65.3426,66.165,59507.0
2020-03-13 12:40:00,73.27,73.67,72.67,73.11,155134.0,66.2101,66.5716,65.668,66.0656,155134.0
2020-03-13 12:50:00,73.16,73.53,72.62,72.72,70354.0,66.1107,66.4451,65.6228,65.7131,70354.0
2020-03-13 13:00:00,72.67,72.87,72.18,72.22,31727.0,65.668,65.8487,65.2252,65.2613,31727.0
2020-03-13 13:10:00,72.16,72.8,72.09,72.8,34234.0,65.2071,65.7854,65.1438,65.7854,34234.0
2020-03-13 13:20:00,72.78,73.83,72.72,73.83,67016.0,65.7674,66.7162,65.7131,66.7162,67016.0
2020-03-13 13:30:00,73.81,74.04,73.53,74.03,86304.0,66.6981,66.9059,66.4451,66.8969,86304.0
2020-03-13 13:40:00,74.07,74.4,73.85,74.29,18724.0,66.9331,67.2313,66.7343,67.1319,18724.0
2020-03-13 13:50:00,74.32,74.56,74.22,74.41,31420.0,67.159,67.3758,67.0686,67.2403,31420.0
2020-03-13 14:00:00,74.42,74.42,73.63,73.9,64241.0,67.2493,67.2493,66.5355,66.7794,64241.0
2020-03-13 14:10:00,73.93,74.33,73.84,73.97,58705.0,66.8065,67.168,66.7252,66.8427,58705.0
2020-03-13 14:20:00,73.86,74.29,73.35,73.44,131332.0,66.7433,67.1319,66.2824,66.3638,131332.0
2020-03-13 14:30:00,73.44,73.68,73.08,73.24,71567.0,66.3638,66.5806,66.0384,66.183,71567.0
2020-03-13 14:40:00,73.29,74.17,73.08,74.01,74314.0,66.2282,67.0234,66.0384,66.8788,74314.0
2020-03-13 14:50:00,73.95,74.46,73.8,74.46,43714.0,66.8246,67.2855,66.6891,67.2855,43714.0
2020-03-13 15:00:00,74.41,74.87,74.17,74.57,53771.0,67.2403,67.656,67.0234,67.3849,53771.0
2020-03-13 15:10:00,74.52,74.85,74.13,74.62,139584.0,67.3397,67.6379,66.9873,67.4301,139584.0
2020-03-13 15:20:00,74.52,74.9,74.44,74.7,71090.0,67.3397,67.6831,67.2674,67.5024,71090.0
2020-03-13 15:30:00,74.76,75.09,73.12,74.56,188351.0,67.5566,67.8548,66.0746,67.3758,188351.0
2020-03-13 15:40:00,74.48,76.07,74.13,75.94,139622.0,67.3036,68.7403,66.9873,68.6229,139622.0
2020-03-13 15:50:00,75.94,78.14,75.94,78.1,483629.0,68.6229,70.6109,68.6229,70.5748,483629.0
2020-03-16 09:40:00,67.52,68.93,66.59,67.56,112795.0,61.0142,62.2883,60.1738,61.0503,112795.0
2020-03-16 09:50:00,67.1,71.92,67.1,71.57,104139.0,60.6346,64.9902,60.6346,64.6739,104139.0
2020-03-16 10:00:00,71.56,71.66,70.52,71.53,82586.0,64.6649,64.7553,63.7251,64.6378,82586.0
2020-03-16 10:10:00,71.57,71.87,71.17,71.2,136509.0,64.6739,64.945,64.3125,64.3396,136509.0
2020-03-16 10:20:00,71.23,71.83,71.04,71.41,112021.0,64.3667,64.9089,64.195,64.5294,112021.0
2020-03-16 10:30:00,71.42,73.27,71.42,73.27,87489.0,64.5384,66.2101,64.5384,66.2101,87489.0
2020-03-16 10:40:00,73.33,74.34,72.94,74.0,71703.0,66.2644,67.177,65.9119,66.8698,71703.0
2020-03-16 10:50:00,73.96,74.07,73.47,73.9,217176.0,66.8337,66.9331,66.3909,66.7794,217176.0
2020-03-16 11:00:00,73.85,74.29,73.78,74.17,77306.0,66.7343,67.1319,66.671,67.0234,77306.0
2020-03-16 11:10:00,74.24,74.99,74.24,74.76,111003.0,67.0867,67.7644,67.0867,67.5566,111003.0
2020-03-16 11:20:00,74.84,75.05,73.68,74.23,187382.0,67.6289,67.8186,66.5806,67.0776,187382.0
2020-03-16 11:30:00,74.27,74.87,73.49,73.7,84586.0,67.1138,67.656,66.4089,66.5987,84586.0
2020-03-16 11:40:00,73.75,73.81,73.05,73.47,72377.0,66.6439,66.6981,66.0113,66.3909,72377.0
2020-03-16 11:50:00,73.51,74.19,73.36,74.19,81434.0,66.427,67.0415,66.2915,67.0415,81434.0
2020-03-16 12:00:00,74.2,74.2,73.46,73.51,153404.0,67.0505,67.0505,66.3818,66.427,153404.0
2020-03-16 12:10:00,73.5,73.78,72.83,72.88,41441.0,66.418,66.671,65.8125,65.8577,41441.0
2020-03-16 12:20:00,72.87,73.12,72.54,72.97,127454.0,65.8487,66.0746,65.5505,65.939,127454.0
2020-03-16 12:30:00,72.97,73.18,72.17,72.38,61795.0,65.939,66.1288,65.2161,65.4059,61795.0
2020-03-16 12:40:00,72.4,72.46,71.74,71.74,47080.0,65.424,65.4782,64.8276,64.8276,47080.0
2020-03-16 12:50:00,71.78,71.83,70.86,71.12,69709.0,64.8637,64.9089,64.0324,64.2673,69709.0
2020-03-16 13:00:00,71.15,71.5,70.99,71.12,92836.0,64.2944,64.6107,64.1498,64.2673,92836.0
2020-03-16 13:10:00,71.08,72.14,71.08,71.57,56417.0,64.2312,65.189,64.2312,64.6739,56417.0
2020-03-16 13:20:00,71.57,72.2,71.38,71.83,47727.0,64.6739,65.2432,64.5023,64.9089,47727.0
2020-03-16 13:30:00,71.77,71.77,70.68,70.81,52163.0,64.8547,64.8547,63.8697,63.9872,52163.0
2020-03-16 13:40:00,70.78,71.44,70.69,71.23,47334.0,63.9601,64.5565,63.8787,64.3667,47334.0
2020-03-16 13:50:00,71.23,71.53,71.02,71.03,46656.0,64.3667,64.6378,64.1769,64.186,46656.0
2020-03-16 14:00:00,70.98,71.08,70.04,70.09,115840.0,64.1408,64.2312,63.2914,63.3365,115840.0
2020-03-16 14:10:00,70.09,70.56,70.01,70.09,65038.0,63.3365,63.7613,63.2643,63.3365,65038.0
2020-03-16 14:20:00,70.09,70.29,69.72,70.27,172584.0,63.3365,63.5173,63.0022,63.4992,172584.0
2020-03-16 14:30:00,70.3,71.65,70.25,71.32,129876.0,63.5263,64.7462,63.4811,64.448,129876.0
2020-03-16 14:40:00,71.32,71.65,71.08,71.65,185505.0,64.448,64.7462,64.2312,64.7462,185505.0
2020-03-16 14:50:00,71.64,72.49,71.54,72.43,81474.0,64.7372,65.5053,64.6468,65.4511,81474.0
2020-03-16 15:00:00,72.43,73.16,72.35,72.91,112396.0,65.4511,66.1107,65.3788,65.8848,112396.0
2020-03-16 15:10:00,73.0,73.0,72.15,72.49,68758.0,65.9662,65.9662,65.1981,65.5053,68758.0
2020-03-16 15:20:00,72.49,72.84,72.02,72.51,117866.0,65.5053,65.8216,65.0806,65.5234,117866.0
2020-03-16 15:30:00,72.5,72.51,71.7,72.14,151759.0,65.5143,65.5234,64.7914,65.189,151759.0
2020-03-16 15:40:00,72.14,73.75,72.08,73.21,186245.0,65.189,66.6439,65.1348,66.1559,186245.0
2020-03-16 15:50:00,73.22,73.24,72.94,73.0,507964.0,66.165,66.183,65.9119,65.9662,507964.0
2020-03-17 09:30:00,75.11,75.84,74.63,75.23,129661.0,67.8728,68.5325,67.4391,67.9813,129661.0
2020-03-17 09:40:00,75.23,77.05,75.13,76.89,142149.0,67.9813,69.6259,67.8909,69.4813,142149.0
2020-03-17 09:50:00,76.97,77.49,76.65,77.16,154338.0,69.5536,70.0235,69.2645,69.7253,154338.0
2020-03-17 10:00:00,77.19,77.5,76.64,76.73,208040.0,69.7524,70.0326,69.2554,69.3368,208040.0
2020-03-17 10:10:00,76.77,77.31,76.39,76.48,161248.0,69.3729,69.8609,69.0295,69.1108,161248.0
2020-03-17 10:20:00,76.48,76.54,75.46,75.92,187099.0,69.1108,69.1651,68.1891,68.6048,187099.0
2020-03-17 10:30:00,75.91,76.06,74.75,75.0,102192.0,68.5958,68.7313,67.5475,67.7734,102192.0
2020-03-17 10:40:00,75.0,75.04,74.02,74.17,143348.0,67.7734,67.8096,66.8879,67.0234,143348.0
2020-03-17 10:50:00,74.17,74.3,73.2,73.73,122461.0,67.0234,67.1409,66.1469,66.6258,122461.0
2020-03-17 11:00:00,73.71,74.89,73.58,74.7,106361.0,66.6077,67.674,66.4903,67.5024,106361.0
2020-03-17 11:10:00,74.72,74.87,73.83,74.47,162336.0,67.5204,67.656,66.7162,67.2945,162336.0
2020-03-17 11:20:00,74.51,74.61,73.66,73.92,92743.0,67.3307,67.421,66.5626,66.7975,92743.0
2020-03-17 11:30:00,73.84,74.33,73.11,73.22,76660.0,66.7252,67.168,66.0656,66.165,76660.0
2020-03-17 11:40:00,73.16,74.08,72.92,73.98,96649.0,66.1107,66.9421,65.8939,66.8517,96649.0
2020-03-17 11:50:00,73.92,74.7,73.92,74.7,93106.0,66.7975,67.5024,66.7975,67.5024,93106.0
2020-03-17 12:00:00,74.81,75.22,74.13,75.02,158052.0,67.6018,67.9723,66.9873,67.7915,158052.0
2020-03-17 12:10:00,75.02,75.81,74.87,75.29,110043.0,67.7915,68.5054,67.656,68.0355,110043.0
2020-03-17 12:20:00,75.29,75.29,74.53,74.63,75426.0,68.0355,68.0355,67.3487,67.4391,75426.0
2020-03-17 12:30:00,74.59,74.93,74.34,74.86,62578.0,67.403,67.7102,67.177,67.6469,62578.0
2020-03-17 12:40:00,74.8,75.03,74.54,74.94,72176.0,67.5927,67.8006,67.3578,67.7192,72176.0
2020-03-17 12:50:00,74.92,75.17,74.41,75.11,88745.0,67.7012,67.9271,67.2403,67.8728,88745.0
2020-03-17 13:00:00,75.18,75.8,75.02,75.8,82825.0,67.9361,68.4964,67.7915,68.4964,82825.0
2020-03-17 13:10:00,75.72,75.94,74.9,75.77,70326.0,68.4241,68.6229,67.6831,68.4693,70326.0
2020-03-17 13:20:00,75.77,76.97,75.73,76.67,110000.0,68.4693,69.5536,68.4331,69.2825,110000.0
2020-03-17 13:30:00,76.61,77.36,76.12,77.3,73030.0,69.2283,69.9061,68.7855,69.8518,73030.0
2020-03-17 13:40:00,77.31,77.5,77.2,77.32,97239.0,69.8609,70.0326,69.7615,69.8699,97239.0
2020-03-17 13:50:00,77.29,77.43,76.59,76.76,90330.0,69.8428,69.9693,69.2102,69.3639,90330.0
2020-03-17 14:00:00,76.76,77.16,76.27,77.0,105425.0,69.3639,69.7253,68.9211,69.5807,105425.0
2020-03-17 14:10:00,77.05,77.87,76.9,77.8,101999.0,69.6259,70.3669,69.4904,70.3037,101999.0
2020-03-17 14:20:00,77.83,78.16,77.17,77.94,100963.0,70.3308,70.629,69.7344,70.4302,100963.0
2020-03-17 14:30:00,78.03,78.64,78.03,78.21,92446.0,70.5115,71.0627,70.5115,70.6742,92446.0
2020-03-17 14:40:00,78.25,78.49,77.23,77.26,74599.0,70.7103,70.9272,69.7886,69.8157,74599.0
2020-03-17 14:50:00,77.33,77.47,76.36,76.57,131988.0,69.8789,70.0055,69.0024,69.1922,131988.0
2020-03-17 15:00:00,76.57,76.6,74.76,75.65,143499.0,69.1922,69.2193,67.5566,68.3608,143499.0
2020-03-17 15:10:00,75.65,75.85,74.61,74.65,149135.0,68.3608,68.5415,67.421,67.4572,149135.0
2020-03-17 15:20:00,74.75,74.85,74.21,74.47,186691.0,67.5475,67.6379,67.0596,67.2945,186691.0
2020-03-17 15:30:00,74.49,75.94,74.39,75.94,172832.0,67.3126,68.6229,67.2222,68.6229,172832.0
2020-03-17 15:40:00,75.99,76.99,75.9,76.23,176842.0,68.6681,69.5717,68.5867,68.8849,176842.0
2020-03-17 15:50:00,76.25,77.45,75.77,77.29,577658.0,68.903,69.9874,68.4693,69.8428,577658.0
2020-03-18 09:30:00,73.28,74.43,72.61,72.86,114637.0,66.2192,67.2584,65.6137,65.8396,114637.0
2020-03-18 09:40:00,72.71,73.56,72.4,73.18,83095.0,65.7041,66.4722,65.424,66.1288,83095.0
2020-03-18 09:50:00,73.22,74.3,73.03,73.94,51552.0,66.165,67.1409,65.9933,66.8156,51552.0
2020-03-18 10:00:00,73.82,74.69,73.63,73.93,31517.0,66.7071,67.4933,66.5355,66.8065,31517.0
2020-03-18 10:10:00,73.83,74.13,73.35,73.43,55974.0,66.7162,66.9873,66.2824,66.3547,55974.0
2020-03-18 10:20:00,73.43,73.63,72.84,73.21,43047.0,66.3547,66.5355,65.8216,66.1559,43047.0
2020-03-18 10:30:00,73.11,73.27,72.6,72.71,49729.0,66.0656,66.2101,65.6047,65.7041,49729.0
2020-03-18 10:40:00,72.81,73.21,72.38,72.55,40075.0,65.7945,66.1559,65.4059,65.5595,40075.0
2020-03-18 10:50:00,72.51,72.56,71.55,71.59,67415.0,65.5234,65.5686,64.6559,64.692,67415.0
2020-03-18 11:00:00,71.55,71.65,71.1,71.1,91911.0,64.6559,64.7462,64.2492,64.2492,91911.0
2020-03-18 11:10:00,71.18,71.21,70.7,70.92,78491.0,64.3215,64.3486,63.8878,64.0866,78491.0
2020-03-18 11:20:00,70.94,71.17,70.18,70.34,50840.0,64.1046,64.3125,63.4179,63.5625,50840.0
2020-03-18 11:30:00,70.34,70.84,70.19,70.46,38873.0,63.5625,64.0143,63.4269,63.6709,38873.0
2020-03-18 11:40:00,70.43,70.68,69.9,70.39,69957.0,63.6438,63.8697,63.1649,63.6076,69957.0
2020-03-18 11:50:00,70.36,71.01,70.36,70.77,90696.0,63.5805,64.1679,63.5805,63.951,90696.0
2020-03-18 12:00:00,70.86,71.14,70.56,70.75,164693.0,64.0324,64.2854,63.7613,63.933,164693.0
2020-03-18 12:10:00,70.7,70.87,69.22,69.31,104041.0,63.8878,64.0414,62.5504,62.6317,104041.0
2020-03-18 12:20:00,69.34,70.66,69.33,70.63,125813.0,62.6588,63.8516,62.6498,63.8245,125813.0
2020-03-18 12:30:00,70.65,71.34,70.47,70.83,121654.0,63.8426,64.4661,63.6799,64.0052,121654.0
2020-03-18 12:40:00,70.84,70.89,70.01,70.31,48577.0,64.0143,64.0595,63.2643,63.5353,48577.0
2020-03-18 12:50:00,70.42,70.83,69.85,69.9,135938.0,63.6347,64.0052,63.1197,63.1649,135938.0
2020-03-18 13:00:00,69.9,69.9,69.9,69.9,0.0,63.1649,63.1649,63.1649,63.1649,0.0
2020-03-18 13:10:00,69.2,69.82,69.2,69.69,84037.0,62.5323,63.0926,62.5323,62.9751,84037.0
2020-03-18 13:20:00,69.69,69.81,69.06,69.23,80513.0,62.9751,63.0835,62.4058,62.5594,80513.0
2020-03-18 13:30:00,69.17,70.35,68.79,69.83,83544.0,62.5052,63.5715,62.1618,63.1016,83544.0
2020-03-18 13:40:00,69.8,70.23,69.11,69.67,57409.0,63.0745,63.4631,62.451,62.957,57409.0
2020-03-18 13:50:00,69.69,70.5,69.16,69.53,74889.0,62.9751,63.707,62.4962,62.8305,74889.0
2020-03-18 14:00:00,69.45,69.61,68.86,69.21,72060.0,62.7582,62.9028,62.2251,62.5413,72060.0
2020-03-18 14:10:00,69.16,69.95,68.85,69.23,71175.0,62.4962,63.21,62.216,62.5594,71175.0
2020-03-18 14:20:00,69.23,69.36,68.92,69.17,85224.0,62.5594,62.6769,62.2793,62.5052,85224.0
2020-03-18 14:30:00,69.14,69.81,69.03,69.8,122571.0,62.4781,63.0835,62.3787,63.0745,122571.0
2020-03-18 14:40:00,69.84,70.06,69.34,69.59,108496.0,63.1106,63.3094,62.6588,62.8847,108496.0
2020-03-18 14:50:00,69.54,69.93,69.03,69.86,121913.0,62.8395,63.192,62.3787,63.1287,121913.0
2020-03-18 15:00:00,69.86,70.48,69.18,70.16,111594.0,63.1287,63.689,62.5142,63.3998,111594.0
2020-03-18 15:10:00,70.2,70.91,69.7,70.13,113580.0,63.4359,64.0775,62.9841,63.3727,113580.0
2020-03-18 15:20:00,70.16,70.24,69.59,69.66,116433.0,63.3998,63.4721,62.8847,62.948,116433.0
2020-03-18 15:30:00,69.65,70.41,68.93,69.21,140412.0,62.9389,63.6257,62.2883,62.5413,140412.0
2020-03-18 15:40:00,69.18,70.02,69.02,69.8,190937.0,62.5142,63.2733,62.3696,63.0745,190937.0
2020-03-18 15:50:00,69.82,72.62,69.52,72.16,414751.0,63.0926,65.6228,62.8215,65.2071,414751.0
2020-03-19 09:30:00,71.35,71.68,69.79,69.8,114651.0,64.4751,64.7733,63.0655,63.0745,114651.0
2020-03-19 09:40:00,69.57,70.26,69.44,69.54,37396.0,62.8667,63.4902,62.7492,62.8395,37396.0
2020-03-19 09:50:00,69.68,71.75,69.5,71.75,43338.0,62.9661,64.8366,62.8034,64.8366,43338.0
2020-03-19 10:00:00,71.7,71.7,70.4,70.47,106499.0,64.7914,64.7914,63.6167,63.6799,106499.0
2020-03-19 10:10:00,70.5,70.51,69.16,69.17,125057.0,63.707,63.7161,62.4962,62.5052,125057.0
2020-03-19 10:20:00,69.24,69.99,69.03,69.99,159952.0,62.5684,63.2462,62.3787,63.2462,159952.0
2020-03-19 10:30:00,70.18,70.79,69.25,69.25,55969.0,63.4179,63.9691,62.5775,62.5775,55969.0
2020-03-19 10:40:00,69.25,69.82,68.0,68.11,111450.0,62.5775,63.0926,61.4479,61.5473,111450.0
2020-03-19 10:50:00,68.09,68.77,67.14,68.34,119353.0,61.5293,62.1437,60.6708,61.7552,119353.0
2020-03-19 11:00:00,68.33,68.83,68.14,68.28,193099.0,61.7461,62.198,61.5744,61.7009,193099.0
2020-03-19 11:10:00,68.24,69.18,68.07,68.41,58389.0,61.6648,62.5142,61.5112,61.8184,58389.0
2020-03-19 11:20:00,68.49,69.9,68.49,69.84,47638.0,61.8907,63.1649,61.8907,63.1106,47638.0
2020-03-19 11:30:00,69.8,70.67,69.54,70.53,116533.0,63.0745,63.8607,62.8395,63.7342,116533.0
2020-03-19 11:40:00,70.52,71.51,70.5,71.31,56502.0,63.7251,64.6197,63.707,64.439,56502.0
2020-03-19 11:50:00,71.31,71.32,70.42,70.61,35869.0,64.439,64.448,63.6347,63.8064,35869.0
2020-03-19 12:00:00,70.46,71.31,70.28,70.58,73945.0,63.6709,64.439,63.5082,63.7793,73945.0
2020-03-19 12:10:00,70.64,70.99,70.3,70.37,50279.0,63.8336,64.1498,63.5263,63.5896,50279.0
2020-03-19 12:20:00,70.38,70.57,69.17,69.88,35241.0,63.5986,63.7703,62.5052,63.1468,35241.0
2020-03-19 12:30:00,69.94,69.94,68.88,69.29,30130.0,63.201,63.201,62.2431,62.6136,30130.0
2020-03-19 12:40:00,69.37,69.43,69.05,69.12,82982.0,62.6859,62.7401,62.3968,62.46,82982.0
2020-03-19 12:50:00,69.12,69.61,68.9,69.05,46157.0,62.46,62.9028,62.2612,62.3968,46157.0
2020-03-19 13:00:00,69.07,69.31,68.35,68.47,56579.0,62.4148,62.6317,61.7642,61.8726,56579.0
2020-03-19 13:10:00,68.53,68.59,67.9,68.2,55605.0,61.9269,61.9811,61.3576,61.6287,55605.0
2020-03-19 13:20:00,68.11,68.76,67.91,67.92,39506.0,61.5473,62.1347,61.3666,61.3756,39506.0
2020-03-19 13:30:00,67.88,68.04,67.35,67.59,55995.0,61.3395,61.4841,60.8606,61.0774,55995.0
2020-03-19 13:40:00,67.59,68.05,67.52,67.77,68633.0,61.0774,61.4931,61.0142,61.2401,68633.0
2020-03-19 13:50:00,67.77,68.12,67.38,67.5,98818.0,61.2401,61.5564,60.8877,60.9961,98818.0
2020-03-19 14:00:00,67.46,67.67,67.18,67.37,93928.0,60.96,61.1497,60.7069,60.8786,93928.0
2020-03-19 14:10:00,67.4,68.03,67.36,67.89,172330.0,60.9057,61.475,60.8696,61.3485,172330.0
2020-03-19 14:20:00,67.82,67.95,67.45,67.66,212853.0,61.2853,61.4027,60.9509,61.1407,212853.0
2020-03-19 14:30:00,67.65,67.81,67.24,67.66,612254.0,61.1317,61.2762,60.7612,61.1407,612254.0
2020-03-19 14:40:00,67.67,67.86,67.31,67.35,122880.0,61.1497,61.3214,60.8244,60.8606,122880.0
2020-03-19 14:50:00,67.46,67.52,66.26,66.65,102221.0,60.96,61.0142,59.8756,60.228,102221.0
2020-03-19 15:00:00,66.64,67.49,66.29,66.74,194728.0,60.219,60.9871,59.9027,60.3093,194728.0
2020-03-19 15:10:00,66.75,67.17,66.58,66.87,68730.0,60.3184,60.6979,60.1647,60.4268,68730.0
2020-03-19 15:20:00,66.88,67.37,66.63,67.06,123709.0,60.4358,60.8786,60.2099,60.5985,123709.0
2020-03-19 15:30:00,67.09,67.38,66.7,66.97,260383.0,60.6256,60.8877,60.2732,60.5172,260383.0
2020-03-19 15:40:00,66.95,67.35,66.74,66.92,191408.0,60.4991,60.8606,60.3093,60.472,191408.0
2020-03-19 15:50:00,66.87,67.17,66.22,67.04,397820.0,60.4268,60.6979,59.8394,60.5804,397820.0
2020-03-20 09:30:00,67.2,69.07,66.55,66.61,605045.0,60.725,62.4148,60.1376,60.1919,605045.0
2020-03-20 09:40:00,66.67,66.67,65.19,65.81,67360.0,60.2461,60.2461,58.9087,59.4689,67360.0
2020-03-20 09:50:00,65.7,67.2,65.7,66.44,133829.0,59.3695,60.725,59.3695,60.0382,133829.0
2020-03-20 10:00:00,66.44,67.79,66.44,67.67,221784.0,60.0382,61.2582,60.0382,61.1497,221784.0
2020-03-20 10:10:00,67.63,68.87,67.23,68.75,145334.0,61.1136,62.2341,60.7521,62.1257,145334.0
2020-03-20 10:20:00,68.76,70.56,68.6,70.23,91106.0,62.1347,63.7613,61.9901,63.4631,91106.0
2020-03-20 10:30:00,70.33,70.47,69.69,70.01,102927.0,63.5534,63.6799,62.9751,63.2643,102927.0
2020-03-20 10:40:00,69.95,70.41,69.53,70.37,109104.0,63.21,63.6257,62.8305,63.5896,109104.0
2020-03-20 10:50:00,70.5,71.29,70.32,71.02,98086.0,63.707,64.4209,63.5444,64.1769,98086.0
2020-03-20 11:00:00,70.99,71.18,70.07,70.33,68734.0,64.1498,64.3215,63.3185,63.5534,68734.0
2020-03-20 11:10:00,70.28,70.33,69.65,69.79,123431.0,63.5082,63.5534,62.9389,63.0655,123431.0
2020-03-20 11:20:00,69.71,69.77,68.77,69.05,111944.0,62.9932,63.0474,62.1437,62.3968,111944.0
2020-03-20 11:30:00,69.12,69.7,68.71,69.02,78603.0,62.46,62.9841,62.0895,62.3696,78603.0
2020-03-20 11:40:00,69.06,69.54,68.61,69.34,68062.0,62.4058,62.8395,61.9992,62.6588,68062.0
2020-03-20 11:50:00,69.38,69.86,69.27,69.4,58185.0,62.695,63.1287,62.5956,62.713,58185.0
2020-03-20 12:00:00,69.54,69.75,68.72,68.72,107658.0,62.8395,63.0293,62.0986,62.0986,107658.0
2020-03-20 12:10:00,68.8,70.53,68.73,70.35,108931.0,62.1708,63.7342,62.1076,63.5715,108931.0
2020-03-20 12:20:00,70.29,70.34,69.29,69.72,100398.0,63.5173,63.5625,62.6136,63.0022,100398.0
2020-03-20 12:30:00,69.66,70.65,69.57,70.43,64500.0,62.948,63.8426,62.8667,63.6438,64500.0
2020-03-20 12:40:00,70.42,70.88,69.99,70.43,71861.0,63.6347,64.0504,63.2462,63.6438,71861.0
2020-03-20 12:50:00,70.48,71.87,70.48,70.77,50056.0,63.689,64.945,63.689,63.951,50056.0
2020-03-20 13:00:00,70.78,71.24,70.7,71.16,59766.0,63.9601,64.3757,63.8878,64.3034,59766.0
2020-03-20 13:10:00,71.12,71.4,70.43,70.99,45813.0,64.2673,64.5203,63.6438,64.1498,45813.0
2020-03-20 13:20:00,70.93,71.1,69.74,70.16,43664.0,64.0956,64.2492,63.0203,63.3998,43664.0
2020-03-20 13:30:00,70.22,70.48,69.83,70.12,62037.0,63.454,63.689,63.1016,63.3637,62037.0
2020-03-20 13:40:00,70.12,70.71,69.72,70.04,199899.0,63.3637,63.8968,63.0022,63.2914,199899.0
2020-03-20 13:50:00,70.1,70.39,69.93,70.32,39411.0,63.3456,63.6076,63.192,63.5444,39411.0
2020-03-20 14:00:00,70.36,70.63,69.93,70.63,50575.0,63.5805,63.8245,63.192,63.8245,50575.0
2020-03-20 14:10:00,70.67,70.7,69.46,69.91,75467.0,63.8607,63.8878,62.7672,63.1739,75467.0
2020-03-20 14:20:00,70.08,70.27,69.39,70.14,56309.0,63.3275,63.4992,62.704,63.3817,56309.0
2020-03-20 14:30:00,70.12,70.27,69.39,69.73,29658.0,63.3637,63.4992,62.704,63.0112,29658.0
2020-03-20 14:40:00,69.69,69.99,69.31,69.54,80922.0,62.9751,63.2462,62.6317,62.8395,80922.0
2020-03-20 14:50:00,69.59,69.72,68.71,69.16,67324.0,62.8847,63.0022,62.0895,62.4962,67324.0
2020-03-20 15:00:00,69.23,69.41,68.59,69.07,56682.0,62.5594,62.7221,61.9811,62.4148,56682.0
2020-03-20 15:10:00,68.96,69.29,68.45,68.45,86933.0,62.3154,62.6136,61.8546,61.8546,86933.0
2020-03-20 15:20:00,68.41,69.5,68.4,68.98,144416.0,61.8184,62.8034,61.8094,62.3335,144416.0
2020-03-20 15:30:00,69.05,70.05,68.86,68.89,131766.0,62.3968,63.3004,62.2251,62.2522,131766.0
2020-03-20 15:40:00,69.01,69.56,67.57,67.57,176342.0,62.3606,62.8576,61.0594,61.0594,176342.0
2020-03-20 15:50:00,67.78,68.43,67.07,68.28,810268.0,61.2491,61.8365,60.6075,61.7009,810268.0
2020-03-23 09:30:00,67.13,67.81,62.18,63.34,191189.0,60.6618,61.2762,56.1887,57.2369,191189.0
2020-03-23 09:40:00,63.4,66.15,63.23,65.53,76088.0,57.2912,59.7762,57.1375,59.2159,76088.0
2020-03-23 09:50:00,65.53,68.28,65.35,67.42,63050.0,59.2159,61.7009,59.0533,60.9238,63050.0
2020-03-23 10:00:00,67.42,67.51,66.59,67.09,38345.0,60.9238,61.0051,60.1738,60.6256,38345.0
2020-03-23 10:10:00,67.13,67.81,66.36,66.38,62509.0,60.6618,61.2762,59.9659,59.984,62509.0
2020-03-23 10:20:00,66.32,66.32,65.21,65.98,63592.0,59.9298,59.9298,58.9268,59.6226,63592.0
2020-03-23 10:30:00,66.02,66.02,64.81,65.14,62880.0,59.6587,59.6587,58.5653,58.8635,62880.0
2020-03-23 10:40:00,65.25,66.45,64.65,65.41,49311.0,58.9629,60.0473,58.4207,59.1075,49311.0
2020-03-23 10:50:00,65.14,65.45,63.86,64.26,131304.0,58.8635,59.1436,57.7068,58.0683,131304.0
2020-03-23 11:00:00,64.28,65.52,63.55,65.48,80237.0,58.0864,59.2069,57.4267,59.1707,80237.0
2020-03-23 11:10:00,65.49,66.09,65.2,65.77,46280.0,59.1798,59.722,58.9177,59.4328,46280.0
2020-03-23 11:20:00,65.76,65.76,64.13,64.14,55730.0,59.4238,59.4238,57.9508,57.9599,55730.0
2020-03-23 11:30:00,64.22,64.91,63.99,64.36,51406.0,58.0321,58.6557,57.8243,58.1587,51406.0
2020-03-23 11:40:00,64.29,64.83,63.85,64.73,80323.0,58.0954,58.5834,57.6978,58.493,80323.0
2020-03-23 11:50:00,64.74,65.08,64.4,64.94,158117.0,58.502,58.8093,58.1948,58.6828,158117.0
2020-03-23 12:00:00,64.94,65.41,64.55,64.68,77089.0,58.6828,59.1075,58.3303,58.4478,77089.0
2020-03-23 12:10:00,64.65,66.44,64.43,66.3,84066.0,58.4207,60.0382,58.2219,59.9117,84066.0
2020-03-23 12:20:00,66.32,66.53,65.52,65.52,54232.0,59.9298,60.1196,59.2069,59.2069,54232.0
2020-03-23 12:30:00,65.52,66.21,65.04,66.21,56789.0,59.2069,59.8304,58.7731,59.8304,56789.0
2020-03-23 12:40:00,66.23,67.42,66.22,67.31,50260.0,59.8485,60.9238,59.8394,60.8244,50260.0
2020-03-23 12:50:00,67.33,67.83,66.95,67.68,67143.0,60.8425,61.2943,60.4991,61.1588,67143.0
2020-03-23 13:00:00,67.68,67.92,67.34,67.88,82186.0,61.1588,61.3756,60.8515,61.3395,82186.0
2020-03-23 13:10:00,67.92,68.65,67.83,68.34,58381.0,61.3756,62.0353,61.2943,61.7552,58381.0
2020-03-23 13:20:00,68.31,68.73,67.57,67.68,78186.0,61.7281,62.1076,61.0594,61.1588,78186.0
2020-03-23 13:30:00,67.63,67.64,66.39,66.81,58545.0,61.1136,61.1226,59.9931,60.3726,58545.0
2020-03-23 13:40:00,66.7,68.27,66.7,68.05,52324.0,60.2732,61.6919,60.2732,61.4931,52324.0
2020-03-23 13:50:00,68.14,68.14,66.46,67.04,48122.0,61.5744,61.5744,60.0563,60.5804,48122.0
2020-03-23 14:00:00,66.97,67.4,66.04,66.37,59197.0,60.5172,60.9057,59.6768,59.975,59197.0
2020-03-23 14:10:00,66.46,67.49,66.27,66.9,112125.0,60.0563,60.9871,59.8846,60.4539,112125.0
2020-03-23 14:20:00,66.99,67.25,66.44,67.03,103189.0,60.5352,60.7702,60.0382,60.5714,103189.0
2020-03-23 14:30:00,67.09,67.22,66.04,67.02,75639.0,60.6256,60.7431,59.6768,60.5624,75639.0
2020-03-23 14:40:00,66.99,68.04,66.97,68.04,91819.0,60.5352,61.4841,60.5172,61.4841,91819.0
2020-03-23 14:50:00,67.87,67.9,66.59,66.61,85232.0,61.3305,61.3576,60.1738,60.1919,85232.0
2020-03-23 15:00:00,66.63,67.22,66.26,66.72,100365.0,60.2099,60.7431,59.8756,60.2913,100365.0
2020-03-23 15:10:00,66.79,66.94,66.26,66.66,109976.0,60.3545,60.4901,59.8756,60.237,109976.0
2020-03-23 15:20:00,66.62,66.62,65.95,66.19,114917.0,60.2009,60.2009,59.5955,59.8123,114917.0
2020-03-23 15:30:00,66.14,66.35,65.25,65.67,251420.0,59.7671,59.9569,58.9629,59.3424,251420.0
2020-03-23 15:40:00,65.67,66.88,65.52,66.6,232171.0,59.3424,60.4358,59.2069,60.1828,232171.0
2020-03-23 15:50:00,66.5,67.97,66.35,66.41,681822.0,60.0925,61.4208,59.9569,60.0111,681822.0
2020-03-24 09:30:00,70.17,71.89,68.77,70.07,243023.0,63.4088,64.9631,62.1437,63.3185,243023.0
2020-03-24 09:40:00,70.07,70.89,69.25,70.59,140848.0,63.3185,64.0595,62.5775,63.7884,140848.0
2020-03-24 09:50:00,70.44,71.63,69.95,70.33,101239.0,63.6528,64.7282,63.21,63.5534,101239.0
2020-03-24 10:00:00,70.33,70.47,69.35,69.36,84136.0,63.5534,63.6799,62.6678,62.6769,84136.0
2020-03-24 10:10:00,69.36,69.87,68.89,69.45,184205.0,62.6769,63.1377,62.2522,62.7582,184205.0
2020-03-24 10:20:00,69.45,69.86,69.18,69.61,75044.0,62.7582,63.1287,62.5142,62.9028,75044.0
2020-03-24 10:30:00,69.58,69.87,68.97,69.18,125133.0,62.8757,63.1377,62.3245,62.5142,125133.0
2020-03-24 10:40:00,69.09,69.19,67.86,67.95,82989.0,62.4329,62.5233,61.3214,61.4027,82989.0
2020-03-24 10:50:00,68.1,68.41,67.48,68.1,92240.0,61.5383,61.8184,60.978,61.5383,92240.0
2020-03-24 11:00:00,68.02,68.64,67.27,67.72,73854.0,61.466,62.0263,60.7883,61.1949,73854.0
2020-03-24 11:10:00,67.69,68.87,67.67,68.65,72723.0,61.1678,62.2341,61.1497,62.0353,72723.0
2020-03-24 11:20:00,68.58,68.83,67.68,67.92,80053.0,61.972,62.198,61.1588,61.3756,80053.0
2020-03-24 11:30:00,67.84,67.99,67.44,67.98,84962.0,61.3033,61.4389,60.9419,61.4299,84962.0
2020-03-24 11:40:00,68.07,68.5,67.74,68.4,72916.0,61.5112,61.8997,61.213,61.8094,72916.0
2020-03-24 11:50:00,68.47,69.46,68.24,69.36,46258.0,61.8726,62.7672,61.6648,62.6769,46258.0
2020-03-24 12:00:00,69.45,70.06,69.08,69.69,142218.0,62.7582,63.3094,62.4239,62.9751,142218.0
2020-03-24 12:10:00,69.66,70.45,69.53,70.16,122367.0,62.948,63.6619,62.8305,63.3998,122367.0
2020-03-24 12:20:00,70.17,70.64,69.89,70.4,108033.0,63.4088,63.8336,63.1558,63.6167,108033.0
2020-03-24 12:30:00,70.42,70.43,69.73,70.37,69333.0,63.6347,63.6438,63.0112,63.5896,69333.0
2020-03-24 12:40:00,70.29,70.42,69.8,69.96,50460.0,63.5173,63.6347,63.0745,63.2191,50460.0
2020-03-24 12:50:00,69.92,70.02,69.04,69.13,40625.0,63.1829,63.2733,62.3877,62.469,40625.0
2020-03-24 13:00:00,69.17,69.37,68.86,68.89,64265.0,62.5052,62.6859,62.2251,62.2522,64265.0
2020-03-24 13:10:00,68.96,69.92,68.96,69.32,63637.0,62.3154,63.1829,62.3154,62.6407,63637.0
2020-03-24 13:20:00,69.35,70.14,69.16,69.64,82628.0,62.6678,63.3817,62.4962,62.9299,82628.0
2020-03-24 13:30:00,69.59,70.0,69.26,69.51,92193.0,62.8847,63.2552,62.5865,62.8124,92193.0
2020-03-24 13:40:00,69.59,69.91,69.29,69.36,67894.0,62.8847,63.1739,62.6136,62.6769,67894.0
2020-03-24 13:50:00,69.36,69.36,68.71,69.14,79939.0,62.6769,62.6769,62.0895,62.4781,79939.0
2020-03-24 14:00:00,69.15,69.83,69.11,69.4,66203.0,62.4871,63.1016,62.451,62.713,66203.0
2020-03-24 14:10:00,69.45,69.56,68.86,68.92,120604.0,62.7582,62.8576,62.2251,62.2793,120604.0
2020-03-24 14:20:00,68.97,69.17,68.33,68.49,77163.0,62.3245,62.5052,61.7461,61.8907,77163.0
2020-03-24 14:30:00,68.39,68.81,68.26,68.43,60394.0,61.8003,62.1799,61.6829,61.8365,60394.0
2020-03-24 14:40:00,68.36,68.68,67.34,67.59,130317.0,61.7732,62.0624,60.8515,61.0774,130317.0
2020-03-24 14:50:00,67.54,68.47,67.12,68.4,140152.0,61.0322,61.8726,60.6527,61.8094,140152.0
2020-03-24 15:00:00,68.4,69.04,68.0,69.03,110469.0,61.8094,62.3877,61.4479,62.3787,110469.0
2020-03-24 15:10:00,68.98,69.13,68.63,68.86,89320.0,62.3335,62.469,62.0172,62.2251,89320.0
2020-03-24 15:20:00,68.79,69.11,68.2,68.51,146200.0,62.1618,62.451,61.6287,61.9088,146200.0
2020-03-24 15:30:00,68.48,69.28,68.47,68.96,148751.0,61.8817,62.6046,61.8726,62.3154,148751.0
2020-03-24 15:40:00,68.97,69.71,68.42,68.44,173451.0,62.3245,62.9932,61.8275,61.8455,173451.0
2020-03-24 15:50:00,68.43,69.38,68.25,69.08,465779.0,61.8365,62.695,61.6738,62.4239,465779.0
2020-03-25 09:30:00,68.99,70.49,68.11,70.26,182286.0,62.3425,63.698,61.5473,63.4902,182286.0
2020-03-25 09:40:00,70.36,70.98,69.82,70.88,110795.0,63.5805,64.1408,63.0926,64.0504,110795.0
2020-03-25 09:50:00,70.92,71.46,69.33,69.83,137811.0,64.0866,64.5745,62.6498,63.1016,137811.0
2020-03-25 10:00:00,69.74,70.13,69.31,70.0,120088.0,63.0203,63.3727,62.6317,63.2552,120088.0
2020-03-25 10:10:00,70.05,70.33,69.13,69.55,96131.0,63.3004,63.5534,62.469,62.8486,96131.0
2020-03-25 10:20:00,69.43,69.92,69.05,69.66,85278.0,62.7401,63.1829,62.3968,62.948,85278.0
2020-03-25 10:30:00,69.81,70.21,69.2,69.55,79447.0,63.0835,63.445,62.5323,62.8486,79447.0
2020-03-25 10:40:00,69.62,69.69,68.88,69.19,65866.0,62.9118,62.9751,62.2431,62.5233,65866.0
2020-03-25 10:50:00,69.08,70.17,68.96,69.95,62534.0,62.4239,63.4088,62.3154,63.21,62534.0
2020-03-25 11:00:00,70.16,70.24,69.46,69.58,101975.0,63.3998,63.4721,62.7672,62.8757,101975.0
2020-03-25 11:10:00,69.75,71.25,69.64,70.56,118267.0,63.0293,64.3848,62.9299,63.7613,118267.0
2020-03-25 11:20:00,70.54,70.62,69.98,70.13,80859.0,63.7432,63.8155,63.2371,63.3727,80859.0
2020-03-25 11:30:00,70.21,70.3,69.58,69.72,61768.0,63.445,63.5263,62.8757,63.0022,61768.0
2020-03-25 11:40:00,69.72,70.5,69.38,70.36,46541.0,63.0022,63.707,62.695,63.5805,46541.0
2020-03-25 11:50:00,70.36,70.36,69.68,69.82,18505.0,63.5805,63.5805,62.9661,63.0926,18505.0
2020-03-25 12:00:00,69.71,70.41,69.71,70.33,45607.0,62.9932,63.6257,62.9932,63.5534,45607.0
2020-03-25 12:10:00,70.19,70.56,70.04,70.52,44272.0,63.4269,63.7613,63.2914,63.7251,44272.0
2020-03-25 12:20:00,70.58,71.53,70.42,71.29,50683.0,63.7793,64.6378,63.6347,64.4209,50683.0
2020-03-25 12:30:00,71.28,71.63,71.0,71.54,40458.0,64.4119,64.7282,64.1589,64.6468,40458.0
2020-03-25 12:40:00,71.54,71.9,71.33,71.72,38976.0,64.6468,64.9721,64.4571,64.8095,38976.0
2020-03-25 12:50:00,71.76,72.1,71.11,71.23,78643.0,64.8456,65.1529,64.2583,64.3667,78643.0
2020-03-25 13:00:00,71.23,71.94,70.94,71.8,58246.0,64.3667,65.0083,64.1046,64.8818,58246.0
2020-03-25 13:10:00,71.73,72.17,71.54,71.93,40000.0,64.8185,65.2161,64.6468,64.9993,40000.0
2020-03-25 13:20:00,71.86,72.07,71.11,71.32,63865.0,64.936,65.1258,64.2583,64.448,63865.0
2020-03-25 13:30:00,71.36,72.12,71.09,72.01,44685.0,64.4842,65.1709,64.2402,65.0715,44685.0
2020-03-25 13:40:00,71.96,72.73,71.95,71.97,63783.0,65.0264,65.7222,65.0173,65.0354,63783.0
2020-03-25 13:50:00,72.05,72.31,71.67,71.82,56394.0,65.1077,65.3426,64.7643,64.8999,56394.0
2020-03-25 14:00:00,71.84,71.93,70.52,71.46,51815.0,64.9179,64.9993,63.7251,64.5745,51815.0
2020-03-25 14:10:00,71.44,72.46,71.33,72.19,35387.0,64.5565,65.4782,64.4571,65.2342,35387.0
2020-03-25 14:20:00,72.19,72.39,71.72,71.91,62507.0,65.2342,65.4149,64.8095,64.9812,62507.0
2020-03-25 14:30:00,71.83,72.06,71.44,71.53,69963.0,64.9089,65.1167,64.5565,64.6378,69963.0
2020-03-25 14:40:00,71.56,72.41,71.27,72.25,58716.0,64.6649,65.433,64.4028,65.2884,58716.0
2020-03-25 14:50:00,72.3,72.47,71.5,72.37,85431.0,65.3336,65.4872,64.6107,65.3969,85431.0
2020-03-25 15:00:00,72.42,72.78,72.16,72.52,62607.0,65.442,65.7674,65.2071,65.5324,62607.0
2020-03-25 15:10:00,72.49,72.49,72.03,72.19,71382.0,65.5053,65.5053,65.0896,65.2342,71382.0
2020-03-25 15:20:00,72.16,72.45,71.79,72.15,70594.0,65.2071,65.4692,64.8727,65.1981,70594.0
2020-03-25 15:30:00,72.13,72.58,71.97,72.08,93920.0,65.18,65.5866,65.0354,65.1348,93920.0
2020-03-25 15:40:00,72.04,72.35,71.03,71.31,120267.0,65.0987,65.3788,64.186,64.439,120267.0
2020-03-25 15:50:00,71.15,71.29,69.3,69.8,452152.0,64.2944,64.4209,62.6227,63.0745,452152.0
2020-03-26 09:30:00,70.93,72.78,70.11,72.08,87625.0,64.0956,65.7674,63.3546,65.1348,87625.0
2020-03-26 09:40:00,72.19,72.39,71.4,71.89,69057.0,65.2342,65.4149,64.5203,64.9631,69057.0
2020-03-26 09:50:00,71.74,73.3,71.66,73.03,88474.0,64.8276,66.2373,64.7553,65.9933,88474.0
2020-03-26 10:00:00,72.99,74.0,72.77,73.48,67972.0,65.9571,66.8698,65.7583,66.3999,67972.0
2020-03-26 10:10:00,73.61,74.0,73.12,73.89,65328.0,66.5174,66.8698,66.0746,66.7704,65328.0
2020-03-26 10:20:00,73.91,74.2,73.12,73.41,49709.0,66.7885,67.0505,66.0746,66.3367,49709.0
2020-03-26 10:30:00,73.45,73.73,72.8,73.14,50589.0,66.3728,66.6258,65.7854,66.0927,50589.0
2020-03-26 10:40:00,73.05,73.14,72.37,72.66,64110.0,66.0113,66.0927,65.3969,65.6589,64110.0
2020-03-26 10:50:00,72.74,73.13,72.5,72.88,85991.0,65.7312,66.0836,65.5143,65.8577,85991.0
2020-03-26 11:00:00,72.78,72.93,72.15,72.67,45551.0,65.7674,65.9029,65.1981,65.668,45551.0
2020-03-26 11:10:00,72.58,72.9,72.3,72.75,52118.0,65.5866,65.8758,65.3336,65.7402,52118.0
2020-03-26 11:20:00,72.75,72.83,71.96,72.73,118250.0,65.7402,65.8125,65.0264,65.7222,118250.0
2020-03-26 11:30:00,72.62,72.87,72.24,72.43,53354.0,65.6228,65.8487,65.2794,65.4511,53354.0
2020-03-26 11:40:00,72.44,72.62,72.25,72.61,117050.0,65.4601,65.6228,65.2884,65.6137,117050.0
2020-03-26 11:50:00,72.53,72.88,72.22,72.81,93922.0,65.5414,65.8577,65.2613,65.7945,93922.0
2020-03-26 12:00:00,72.81,72.94,72.46,72.8,37897.0,65.7945,65.9119,65.4782,65.7854,37897.0
2020-03-26 12:10:00,72.74,72.8,72.22,72.38,56476.0,65.7312,65.7854,65.2613,65.4059,56476.0
2020-03-26 12:20:00,72.44,72.7,72.17,72.59,43425.0,65.4601,65.6951,65.2161,65.5957,43425.0
2020-03-26 12:30:00,72.65,72.99,72.54,72.83,76891.0,65.6499,65.9571,65.5505,65.8125,76891.0
2020-03-26 12:40:00,72.85,72.92,72.56,72.79,82507.0,65.8306,65.8939,65.5686,65.7764,82507.0
2020-03-26 12:50:00,72.74,73.13,72.59,73.11,91300.0,65.7312,66.0836,65.5957,66.0656,91300.0
2020-03-26 13:00:00,73.1,73.16,72.49,72.8,90446.0,66.0565,66.1107,65.5053,65.7854,90446.0
2020-03-26 13:10:00,72.81,72.81,72.31,72.63,42002.0,65.7945,65.7945,65.3426,65.6318,42002.0
2020-03-26 13:20:00,72.61,72.88,72.53,72.65,71069.0,65.6137,65.8577,65.5414,65.6499,71069.0
2020-03-26 13:30:00,72.62,72.85,72.39,72.79,52290.0,65.6228,65.8306,65.4149,65.7764,52290.0
2020-03-26 13:40:00,72.88,73.1,72.77,72.97,83229.0,65.8577,66.0565,65.7583,65.939,83229.0
2020-03-26 13:50:00,72.97,73.03,72.7,72.94,41227.0,65.939,65.9933,65.6951,65.9119,41227.0
2020-03-26 14:00:00,72.98,73.04,72.69,72.98,86455.0,65.9481,66.0023,65.686,65.9481,86455.0
2020-03-26 14:10:00,72.96,73.1,72.79,72.99,44433.0,65.93,66.0565,65.7764,65.9571,44433.0
2020-03-26 14:20:00,72.9,73.33,72.89,73.14,38594.0,65.8758,66.2644,65.8668,66.0927,38594.0
2020-03-26 14:30:00,73.16,73.78,73.13,73.52,63988.0,66.1107,66.671,66.0836,66.4361,63988.0
2020-03-26 14:40:00,73.57,73.84,73.37,73.66,107325.0,66.4812,66.7252,66.3005,66.5626,107325.0
2020-03-26 14:50:00,73.65,73.84,73.43,73.74,39544.0,66.5535,66.7252,66.3547,66.6349,39544.0
2020-03-26 15:00:00,73.73,73.95,73.56,73.81,58921.0,66.6258,66.8246,66.4722,66.6981,58921.0
2020-03-26 15:10:00,73.78,73.99,73.63,73.9,44155.0,66.671,66.8608,66.5355,66.7794,44155.0
2020-03-26 15:20:00,73.89,74.31,73.65,74.31,66920.0,66.7704,67.1499,66.5535,67.1499,66920.0
2020-03-26 15:30:00,74.29,74.75,73.23,73.43,102255.0,67.1319,67.5475,66.174,66.3547,102255.0
2020-03-26 15:40:00,73.5,74.53,73.35,74.37,187976.0,66.418,67.3487,66.2824,67.2042,187976.0
2020-03-26 15:50:00,74.37,76.6,74.37,75.58,596437.0,67.2042,69.2193,67.2042,68.2976,596437.0
2020-03-27 09:30:00,72.77,73.88,72.33,72.58,114625.0,65.7583,66.7614,65.3607,65.5866,114625.0
2020-03-27 09:40:00,72.73,73.01,72.23,72.39,67520.0,65.7222,65.9752,65.2703,65.4149,67520.0
2020-03-27 09:50:00,72.41,73.95,72.41,73.71,90065.0,65.433,66.8246,65.433,66.6077,90065.0
2020-03-27 10:00:00,73.73,73.84,73.13,73.62,50030.0,66.6258,66.7252,66.0836,66.5264,50030.0
2020-03-27 10:10:00,73.55,73.84,72.13,72.14,48312.0,66.4632,66.7252,65.18,65.189,48312.0
2020-03-27 10:20:00,72.24,72.34,71.61,71.79,50607.0,65.2794,65.3698,64.7101,64.8727,50607.0
2020-03-27 10:30:00,71.82,72.11,71.63,72.01,45362.0,64.8999,65.1619,64.7282,65.0715,45362.0
2020-03-27 10:40:00,71.98,72.48,71.83,72.36,21256.0,65.0444,65.4963,64.9089,65.3878,21256.0
2020-03-27 10:50:00,72.35,72.65,72.15,72.51,47909.0,65.3788,65.6499,65.1981,65.5234,47909.0
2020-03-27 11:00:00,72.65,73.47,72.49,73.47,79225.0,65.6499,66.3909,65.5053,66.3909,79225.0
2020-03-27 11:10:00,73.44,74.04,73.12,73.88,35685.0,66.3638,66.9059,66.0746,66.7614,35685.0
2020-03-27 11:20:00,73.86,73.91,72.86,73.14,66603.0,66.7433,66.7885,65.8396,66.0927,66603.0
2020-03-27 11:30:00,73.16,73.16,72.45,72.6,56761.0,66.1107,66.1107,65.4692,65.6047,56761.0
2020-03-27 11:40:00,72.56,72.7,72.15,72.31,26355.0,65.5686,65.6951,65.1981,65.3426,26355.0
2020-03-27 11:50:00,72.41,72.59,71.93,72.04,53550.0,65.433,65.5957,64.9993,65.0987,53550.0
2020-03-27 12:00:00,72.03,72.65,71.99,72.65,144761.0,65.0896,65.6499,65.0535,65.6499,144761.0
2020-03-27 12:10:00,72.65,72.88,72.22,72.88,29212.0,65.6499,65.8577,65.2613,65.8577,29212.0
2020-03-27 12:20:00,72.84,72.85,72.35,72.43,32891.0,65.8216,65.8306,65.3788,65.4511,32891.0
2020-03-27 12:30:00,72.35,72.75,72.28,72.55,24461.0,65.3788,65.7402,65.3155,65.5595,24461.0
2020-03-27 12:40:00,72.56,72.73,72.25,72.26,34330.0,65.5686,65.7222,65.2884,65.2975,34330.0
2020-03-27 12:50:00,72.3,72.7,72.06,72.2,194333.0,65.3336,65.6951,65.1167,65.2432,194333.0
2020-03-27 13:00:00,72.23,72.47,72.01,72.18,26547.0,65.2703,65.4872,65.0715,65.2252,26547.0
2020-03-27 13:10:00,72.15,72.23,71.85,71.92,37181.0,65.1981,65.2703,64.927,64.9902,37181.0
2020-03-27 13:20:00,71.93,72.2,71.6,71.85,96331.0,64.9993,65.2432,64.7011,64.927,96331.0
2020-03-27 13:30:00,71.75,72.88,71.74,72.88,189126.0,64.8366,65.8577,64.8276,65.8577,189126.0
2020-03-27 13:40:00,72.93,73.49,72.69,73.11,58432.0,65.9029,66.4089,65.686,66.0656,58432.0
2020-03-27 13:50:00,73.11,73.11,72.44,72.58,57523.0,66.0656,66.0656,65.4601,65.5866,57523.0
2020-03-27 14:00:00,72.64,72.65,72.12,72.32,54589.0,65.6408,65.6499,65.1709,65.3517,54589.0
2020-03-27 14:10:00,72.21,72.72,72.21,72.6,69861.0,65.2523,65.7131,65.2523,65.6047,69861.0
2020-03-27 14:20:00,72.57,72.65,72.23,72.4,53861.0,65.5776,65.6499,65.2703,65.424,53861.0
2020-03-27 14:30:00,72.35,72.62,72.2,72.34,75349.0,65.3788,65.6228,65.2432,65.3698,75349.0
2020-03-27 14:40:00,72.34,72.51,72.06,72.26,81373.0,65.3698,65.5234,65.1167,65.2975,81373.0
2020-03-27 14:50:00,72.23,72.88,72.1,72.85,118680.0,65.2703,65.8577,65.1529,65.8306,118680.0
2020-03-27 15:00:00,72.82,73.32,72.59,73.32,124486.0,65.8035,66.2553,65.5957,66.2553,124486.0
2020-03-27 15:10:00,73.33,73.85,73.01,73.72,72290.0,66.2644,66.7343,65.9752,66.6168,72290.0
2020-03-27 15:20:00,73.73,74.64,73.52,74.42,131516.0,66.6258,67.4481,66.4361,67.2493,131516.0
2020-03-27 15:30:00,74.37,74.74,73.95,74.28,108436.0,67.2042,67.5385,66.8246,67.1228,108436.0
2020-03-27 15:40:00,74.24,74.37,73.69,73.71,176985.0,67.0867,67.2042,66.5897,66.6077,176985.0
2020-03-27 15:50:00,73.62,73.82,73.07,73.61,444472.0,66.5264,66.7071,66.0294,66.5174,444472.0
2020-03-30 09:30:00,74.17,74.98,73.5,73.52,138629.0,67.0234,67.7554,66.418,66.4361,138629.0
2020-03-30 09:40:00,73.57,73.99,73.12,73.51,94647.0,66.4812,66.8608,66.0746,66.427,94647.0
2020-03-30 09:50:00,73.45,74.06,73.37,73.49,68624.0,66.3728,66.924,66.3005,66.4089,68624.0
2020-03-30 10:00:00,73.51,73.92,73.28,73.9,94898.0,66.427,66.7975,66.2192,66.7794,94898.0
2020-03-30 10:10:00,73.83,74.2,73.41,74.1,67328.0,66.7162,67.0505,66.3367,66.9602,67328.0
2020-03-30 10:20:00,74.1,74.1,73.5,74.09,93396.0,66.9602,66.9602,66.418,66.9511,93396.0
2020-03-30 10:30:00,74.11,74.27,73.76,73.94,60028.0,66.9692,67.1138,66.6529,66.8156,60028.0
2020-03-30 10:40:00,73.92,74.47,73.88,74.14,74887.0,66.7975,67.2945,66.7614,66.9963,74887.0
2020-03-30 10:50:00,74.15,74.15,73.83,74.04,37998.0,67.0053,67.0053,66.7162,66.9059,37998.0
2020-03-30 11:00:00,74.04,74.3,73.87,74.12,51936.0,66.9059,67.1409,66.7523,66.9782,51936.0
2020-03-30 11:10:00,74.13,74.29,73.9,74.02,32813.0,66.9873,67.1319,66.7794,66.8879,32813.0
2020-03-30 11:20:00,74.02,74.1,73.59,73.72,30263.0,66.8879,66.9602,66.4993,66.6168,30263.0
2020-03-30 11:30:00,73.81,74.18,73.6,74.18,68301.0,66.6981,67.0325,66.5083,67.0325,68301.0
2020-03-30 11:40:00,74.18,74.57,74.1,74.45,35607.0,67.0325,67.3849,66.9602,67.2764,35607.0
2020-03-30 11:50:00,74.44,74.78,74.43,74.72,73600.0,67.2674,67.5746,67.2584,67.5204,73600.0
2020-03-30 12:00:00,74.69,74.94,74.4,74.6,30882.0,67.4933,67.7192,67.2313,67.412,30882.0
2020-03-30 12:10:00,74.61,74.79,74.42,74.5,87475.0,67.421,67.5837,67.2493,67.3216,87475.0
2020-03-30 12:20:00,74.42,74.64,74.19,74.6,32061.0,67.2493,67.4481,67.0415,67.412,32061.0
2020-03-30 12:30:00,74.5,74.67,73.99,74.64,62531.0,67.3216,67.4752,66.8608,67.4481,62531.0
2020-03-30 12:40:00,74.59,74.74,74.33,74.46,46650.0,67.403,67.5385,67.168,67.2855,46650.0
2020-03-30 12:50:00,74.51,74.9,74.48,74.71,22672.0,67.3307,67.6831,67.3036,67.5114,22672.0
2020-03-30 13:00:00,74.69,74.71,74.27,74.48,42752.0,67.4933,67.5114,67.1138,67.3036,42752.0
2020-03-30 13:10:00,74.52,74.85,74.47,74.7,36858.0,67.3397,67.6379,67.2945,67.5024,36858.0
2020-03-30 13:20:00,74.75,74.8,74.35,74.55,50895.0,67.5475,67.5927,67.1861,67.3668,50895.0
2020-03-30 13:30:00,74.54,74.75,74.17,74.35,61024.0,67.3578,67.5475,67.0234,67.1861,61024.0
2020-03-30 13:40:00,74.42,74.63,74.09,74.55,20666.0,67.2493,67.4391,66.9511,67.3668,20666.0
2020-03-30 13:50:00,74.53,74.76,74.37,74.55,61946.0,67.3487,67.5566,67.2042,67.3668,61946.0
2020-03-30 14:00:00,74.55,74.9,74.45,74.74,37607.0,67.3668,67.6831,67.2764,67.5385,37607.0
2020-03-30 14:10:00,74.73,74.73,74.31,74.52,35898.0,67.5295,67.5295,67.1499,67.3397,35898.0
2020-03-30 14:20:00,74.46,74.77,74.21,74.77,43690.0,67.2855,67.5656,67.0596,67.5656,43690.0
2020-03-30 14:30:00,74.64,75.2,74.51,75.18,43558.0,67.4481,67.9542,67.3307,67.9361,43558.0
2020-03-30 14:40:00,75.17,75.43,74.87,75.2,53145.0,67.9271,68.162,67.656,67.9542,53145.0
2020-03-30 14:50:00,75.21,75.39,74.96,75.09,80295.0,67.9632,68.1259,67.7373,67.8548,80295.0
2020-03-30 15:00:00,75.12,75.76,75.07,75.76,61019.0,67.8819,68.4602,67.8367,68.4602,61019.0
2020-03-30 15:10:00,75.76,76.1,75.73,75.96,65635.0,68.4602,68.7675,68.4331,68.6409,65635.0
2020-03-30 15:20:00,76.01,76.16,75.24,75.32,93150.0,68.6861,68.8217,67.9903,68.0626,93150.0
2020-03-30 15:30:00,75.3,75.64,75.1,75.64,95111.0,68.0445,68.3518,67.8638,68.3518,95111.0
2020-03-30 15:40:00,75.6,76.38,75.6,76.2,161854.0,68.3156,69.0205,68.3156,68.8578,161854.0
2020-03-30 15:50:00,76.24,76.83,76.05,76.19,333534.0,68.894,69.4271,68.7223,68.8488,333534.0
2020-03-31 09:30:00,75.39,75.39,73.36,74.41,170488.0,68.1259,68.1259,66.2915,67.2403,170488.0
2020-03-31 09:40:00,74.35,75.36,74.22,74.77,86338.0,67.1861,68.0988,67.0686,67.5656,86338.0
2020-03-31 09:50:00,74.9,74.9,73.8,73.89,44113.0,67.6831,67.6831,66.6891,66.7704,44113.0
2020-03-31 10:00:00,73.88,74.64,73.68,74.19,37436.0,66.7614,67.4481,66.5806,67.0415,37436.0
2020-03-31 10:10:00,74.09,74.87,74.09,74.72,43247.0,66.9511,67.656,66.9511,67.5204,43247.0
2020-03-31 10:20:00,74.72,74.77,74.43,74.44,38278.0,67.5204,67.5656,67.2584,67.2674,38278.0
2020-03-31 10:30:00,74.44,74.78,74.4,74.7,33646.0,67.2674,67.5746,67.2313,67.5024,33646.0
2020-03-31 10:40:00,74.71,74.8,74.58,74.62,38465.0,67.5114,67.5927,67.3939,67.4301,38465.0
2020-03-31 10:50:00,74.56,74.78,74.42,74.61,32635.0,67.3758,67.5746,67.2493,67.421,32635.0
2020-03-31 11:00:00,74.61,74.72,74.35,74.67,26222.0,67.421,67.5204,67.1861,67.4752,26222.0
2020-03-31 11:10:00,74.74,75.25,74.69,74.89,91885.0,67.5385,67.9994,67.4933,67.674,91885.0
2020-03-31 11:20:00,74.94,75.45,74.83,75.44,66415.0,67.7192,68.1801,67.6198,68.1711,66415.0
2020-03-31 11:30:00,75.47,75.58,75.06,75.34,52360.0,68.1982,68.2976,67.8277,68.0807,52360.0
2020-03-31 11:40:00,75.34,75.63,75.25,75.6,123790.0,68.0807,68.3427,67.9994,68.3156,123790.0
2020-03-31 11:50:00,75.6,75.77,75.36,75.68,37975.0,68.3156,68.4693,68.0988,68.3879,37975.0
2020-03-31 12:00:00,75.71,75.8,75.44,75.78,38311.0,68.415,68.4964,68.1711,68.4783,38311.0
2020-03-31 12:10:00,75.74,75.77,75.31,75.32,24783.0,68.4421,68.4693,68.0536,68.0626,24783.0
2020-03-31 12:20:00,75.28,75.35,74.84,74.97,63422.0,68.0265,68.0897,67.6289,67.7463,63422.0
2020-03-31 12:30:00,74.94,75.11,74.64,74.8,79060.0,67.7192,67.8728,67.4481,67.5927,79060.0
2020-03-31 12:40:00,74.8,75.12,74.8,75.0,53985.0,67.5927,67.8819,67.5927,67.7734,53985.0
2020-03-31 12:50:00,75.0,75.13,74.54,74.54,126229.0,67.7734,67.8909,67.3578,67.3578,126229.0
2020-03-31 13:00:00,74.52,75.01,74.47,74.95,39496.0,67.3397,67.7825,67.2945,67.7283,39496.0
2020-03-31 13:10:00,74.99,75.0,74.7,74.83,38344.0,67.7644,67.7734,67.5024,67.6198,38344.0
2020-03-31 13:20:00,74.81,75.02,74.7,74.83,37232.0,67.6018,67.7915,67.5024,67.6198,37232.0
2020-03-31 13:30:00,74.85,74.94,74.64,74.89,35299.0,67.6379,67.7192,67.4481,67.674,35299.0
2020-03-31 13:40:00,74.79,74.98,74.73,74.91,25877.0,67.5837,67.7554,67.5295,67.6921,25877.0
2020-03-31 13:50:00,74.89,74.96,74.7,74.7,36601.0,67.674,67.7373,67.5024,67.5024,36601.0
2020-03-31 14:00:00,74.75,74.89,74.66,74.84,29673.0,67.5475,67.674,67.4662,67.6289,29673.0
2020-03-31 14:10:00,74.81,74.96,74.7,74.75,53206.0,67.6018,67.7373,67.5024,67.5475,53206.0
2020-03-31 14:20:00,74.77,74.93,74.71,74.82,37229.0,67.5656,67.7102,67.5114,67.6108,37229.0
2020-03-31 14:30:00,74.81,75.31,74.76,75.25,29164.0,67.6018,68.0536,67.5566,67.9994,29164.0
2020-03-31 14:40:00,75.21,75.38,75.05,75.18,27634.0,67.9632,68.1168,67.8186,67.9361,27634.0
2020-03-31 14:50:00,75.18,75.35,75.12,75.22,46825.0,67.9361,68.0897,67.8819,67.9723,46825.0
2020-03-31 15:00:00,75.17,75.44,74.83,74.83,32335.0,67.9271,68.1711,67.6198,67.6198,32335.0
2020-03-31 15:10:00,74.82,74.82,74.62,74.69,56381.0,67.6108,67.6108,67.4301,67.4933,56381.0
2020-03-31 15:20:00,74.69,74.71,73.91,74.16,70893.0,67.4933,67.5114,66.7885,67.0144,70893.0
2020-03-31 15:30:00,74.28,74.76,74.09,74.61,52373.0,67.1228,67.5566,66.9511,67.421,52373.0
2020-03-31 15:40:00,74.62,74.75,74.03,74.12,70893.0,67.4301,67.5475,66.8969,66.9782,70893.0
2020-03-31 15:50:00,74.03,74.27,73.52,73.75,349140.0,66.8969,67.1138,66.4361,66.6439,349140.0
2020-04-01 09:30:00,71.36,72.48,70.72,71.81,221423.0,64.4842,65.4963,63.9058,64.8908,221423.0
2020-04-01 09:40:00,71.69,72.97,71.6,72.76,136661.0,64.7824,65.939,64.7011,65.7493,136661.0
2020-04-01 09:50:00,72.75,72.81,72.29,72.45,57282.0,65.7402,65.7945,65.3246,65.4692,57282.0
2020-04-01 10:00:00,72.47,72.72,71.79,72.04,65865.0,65.4872,65.7131,64.8727,65.0987,65865.0
2020-04-01 10:10:00,72.09,72.1,71.75,71.84,45316.0,65.1438,65.1529,64.8366,64.9179,45316.0
2020-04-01 10:20:00,71.77,71.97,71.61,71.61,55054.0,64.8547,65.0354,64.7101,64.7101,55054.0
2020-04-01 10:30:00,71.62,72.29,71.47,72.24,96304.0,64.7191,65.3246,64.5836,65.2794,96304.0
2020-04-01 10:40:00,72.23,72.86,72.21,72.69,34723.0,65.2703,65.8396,65.2523,65.686,34723.0
2020-04-01 10:50:00,72.7,72.72,72.4,72.69,36777.0,65.6951,65.7131,65.424,65.686,36777.0
2020-04-01 11:00:00,72.7,73.04,72.61,73.04,41507.0,65.6951,66.0023,65.6137,66.0023,41507.0
2020-04-01 11:10:00,73.04,73.1,72.6,72.93,28272.0,66.0023,66.0565,65.6047,65.9029,28272.0
2020-04-01 11:20:00,72.89,73.0,72.44,72.49,40326.0,65.8668,65.9662,65.4601,65.5053,40326.0
2020-04-01 11:30:00,72.47,72.62,72.17,72.17,26798.0,65.4872,65.6228,65.2161,65.2161,26798.0
2020-04-01 11:40:00,72.23,72.42,72.1,72.32,63183.0,65.2703,65.442,65.1529,65.3517,63183.0
2020-04-01 11:50:00,72.31,72.43,72.23,72.32,16886.0,65.3426,65.4511,65.2703,65.3517,16886.0
2020-04-01 12:00:00,72.21,72.34,72.16,72.19,34089.0,65.2523,65.3698,65.2071,65.2342,34089.0
2020-04-01 12:10:00,72.22,72.49,72.18,72.24,23212.0,65.2613,65.5053,65.2252,65.2794,23212.0
2020-04-01 12:20:00,72.23,72.45,72.18,72.21,26200.0,65.2703,65.4692,65.2252,65.2523,26200.0
2020-04-01 12:30:00,72.31,72.48,72.19,72.25,29172.0,65.3426,65.4963,65.2342,65.2884,29172.0
2020-04-01 12:40:00,72.31,72.35,72.11,72.18,53956.0,65.3426,65.3788,65.1619,65.2252,53956.0
2020-04-01 12:50:00,72.22,72.5,72.15,72.31,26882.0,65.2613,65.5143,65.1981,65.3426,26882.0
2020-04-01 13:00:00,72.24,72.43,72.19,72.22,39683.0,65.2794,65.4511,65.2342,65.2613,39683.0
2020-04-01 13:10:00,72.2,72.3,72.14,72.22,51658.0,65.2432,65.3336,65.189,65.2613,51658.0
2020-04-01 13:20:00,72.26,72.43,72.01,72.01,44194.0,65.2975,65.4511,65.0715,65.0715,44194.0
2020-04-01 13:30:00,72.01,72.04,71.68,71.99,56772.0,65.0715,65.0987,64.7733,65.0535,56772.0
2020-04-01 13:40:00,72.02,72.25,71.89,72.01,40164.0,65.0806,65.2884,64.9631,65.0715,40164.0
2020-04-01 13:50:00,71.95,72.21,71.91,72.15,17599.0,65.0173,65.2523,64.9812,65.1981,17599.0
2020-04-01 14:00:00,72.11,72.32,71.89,71.89,27431.0,65.1619,65.3517,64.9631,64.9631,27431.0
2020-04-01 14:10:00,71.92,72.11,71.8,71.91,44355.0,64.9902,65.1619,64.8818,64.9812,44355.0
2020-04-01 14:20:00,71.95,72.08,71.83,71.92,46135.0,65.0173,65.1348,64.9089,64.9902,46135.0
2020-04-01 14:30:00,71.88,71.91,71.64,71.76,66956.0,64.9541,64.9812,64.7372,64.8456,66956.0
2020-04-01 14:40:00,71.73,71.92,71.65,71.84,54749.0,64.8185,64.9902,64.7462,64.9179,54749.0
2020-04-01 14:50:00,71.79,71.86,71.55,71.57,79746.0,64.8727,64.936,64.6559,64.6739,79746.0
2020-04-01 15:00:00,71.58,71.8,71.56,71.73,141113.0,64.683,64.8818,64.6649,64.8185,141113.0
2020-04-01 15:10:00,71.72,71.83,71.65,71.79,132872.0,64.8095,64.9089,64.7462,64.8727,132872.0
2020-04-01 15:20:00,71.79,71.83,71.68,71.79,159208.0,64.8727,64.9089,64.7733,64.8727,159208.0
2020-04-01 15:30:00,71.79,72.0,71.43,71.48,150293.0,64.8727,65.0625,64.5474,64.5926,150293.0
2020-04-01 15:40:00,71.5,72.14,71.35,71.99,299265.0,64.6107,65.189,64.4751,65.0535,299265.0
2020-04-01 15:50:00,71.94,72.78,71.72,72.35,419260.0,65.0083,65.7674,64.8095,65.3788,419260.0
2020-04-02 09:30:00,71.87,73.38,71.74,73.12,90764.0,64.945,66.3095,64.8276,66.0746,90764.0
2020-04-02 09:40:00,73.09,74.2,72.86,73.06,64689.0,66.0475,67.0505,65.8396,66.0204,64689.0
2020-04-02 09:50:00,73.06,74.56,72.91,74.56,63514.0,66.0204,67.3758,65.8848,67.3758,63514.0
2020-04-02 10:00:00,74.7,74.98,74.09,74.43,42467.0,67.5024,67.7554,66.9511,67.2584,42467.0
2020-04-02 10:10:00,74.66,75.09,74.32,74.45,34069.0,67.4662,67.8548,67.159,67.2764,34069.0
2020-04-02 10:20:00,74.48,74.59,74.01,74.52,28298.0,67.3036,67.403,66.8788,67.3397,28298.0
2020-04-02 10:30:00,74.64,75.84,74.46,75.84,28626.0,67.4481,68.5325,67.2855,68.5325,28626.0
2020-04-02 10:40:00,75.68,75.68,74.49,74.55,35805.0,68.3879,68.3879,67.3126,67.3668,35805.0
2020-04-02 10:50:00,74.61,74.97,74.31,74.84,105676.0,67.421,67.7463,67.1499,67.6289,105676.0
2020-04-02 11:00:00,74.9,75.0,74.51,74.74,39844.0,67.6831,67.7734,67.3307,67.5385,39844.0
2020-04-02 11:10:00,74.74,75.57,74.59,75.3,76311.0,67.5385,68.2885,67.403,68.0445,76311.0
2020-04-02 11:20:00,75.3,75.39,74.85,75.14,62041.0,68.0445,68.1259,67.6379,67.9,62041.0
2020-04-02 11:30:00,75.15,75.57,75.08,75.3,39493.0,67.909,68.2885,67.8457,68.0445,39493.0
2020-04-02 11:40:00,75.33,75.72,75.27,75.72,59308.0,68.0717,68.4241,68.0174,68.4241,59308.0
2020-04-02 11:50:00,75.74,75.83,75.36,75.59,23831.0,68.4421,68.5235,68.0988,68.3066,23831.0
2020-04-02 12:00:00,75.59,75.95,75.45,75.7,27735.0,68.3066,68.6319,68.1801,68.406,27735.0
2020-04-02 12:10:00,75.7,76.13,75.6,75.9,78171.0,68.406,68.7946,68.3156,68.5867,78171.0
2020-04-02 12:20:00,75.9,76.05,75.7,75.74,120749.0,68.5867,68.7223,68.406,68.4421,120749.0
2020-04-02 12:30:00,75.77,75.87,75.57,75.67,27809.0,68.4693,68.5596,68.2885,68.3789,27809.0
2020-04-02 12:40:00,75.65,75.8,75.37,75.54,109451.0,68.3608,68.4964,68.1078,68.2614,109451.0
2020-04-02 12:50:00,75.52,75.89,75.42,75.48,64297.0,68.2433,68.5777,68.153,68.2072,64297.0
2020-04-02 13:00:00,75.48,75.84,75.28,75.54,57106.0,68.2072,68.5325,68.0265,68.2614,57106.0
2020-04-02 13:10:00,75.57,75.62,75.17,75.27,69726.0,68.2885,68.3337,67.9271,68.0174,69726.0
2020-04-02 13:20:00,75.23,75.68,75.16,75.51,24453.0,67.9813,68.3879,67.918,68.2343,24453.0
2020-04-02 13:30:00,75.44,75.5,75.06,75.35,134518.0,68.1711,68.2253,67.8277,68.0897,134518.0
2020-04-02 13:40:00,75.35,75.87,75.32,75.62,38106.0,68.0897,68.5596,68.0626,68.3337,38106.0
2020-04-02 13:50:00,75.65,75.72,75.41,75.41,51150.0,68.3608,68.4241,68.1439,68.1439,51150.0
2020-04-02 14:00:00,75.39,75.41,74.49,74.49,54024.0,68.1259,68.1439,67.3126,67.3126,54024.0
2020-04-02 14:10:00,74.51,75.07,74.5,74.63,35856.0,67.3307,67.8367,67.3216,67.4391,35856.0
2020-04-02 14:20:00,74.64,75.21,74.51,75.03,39629.0,67.4481,67.9632,67.3307,67.8006,39629.0
2020-04-02 14:30:00,74.98,75.29,74.88,75.19,32889.0,67.7554,68.0355,67.665,67.9451,32889.0
2020-04-02 14:40:00,75.18,75.19,74.79,74.81,31949.0,67.9361,67.9451,67.5837,67.6018,31949.0
2020-04-02 14:50:00,74.85,75.38,74.81,75.32,53794.0,67.6379,68.1168,67.6018,68.0626,53794.0
2020-04-02 15:00:00,75.28,75.46,75.11,75.44,55365.0,68.0265,68.1891,67.8728,68.1711,55365.0
2020-04-02 15:10:00,75.42,75.74,75.19,75.61,50005.0,68.153,68.4421,67.9451,68.3247,50005.0
2020-04-02 15:20:00,75.56,75.87,75.51,75.66,55836.0,68.2795,68.5596,68.2343,68.3699,55836.0
2020-04-02 15:30:00,75.66,75.85,75.14,75.26,74514.0,68.3699,68.5415,67.9,68.0084,74514.0
2020-04-02 15:40:00,75.24,76.09,75.17,76.01,134009.0,67.9903,68.7584,67.9271,68.6861,134009.0
2020-04-02 15:50:00,76.05,77.54,76.0,76.44,501083.0,68.7223,70.0687,68.6771,69.0747,501083.0
2020-04-03 09:30:00,76.23,76.49,75.48,76.12,141890.0,68.8849,69.1199,68.2072,68.7855,141890.0
2020-04-03 09:40:00,76.07,76.67,75.93,76.28,61375.0,68.7403,69.2825,68.6138,68.9301,61375.0
2020-04-03 09:50:00,76.36,76.52,75.71,76.17,45369.0,69.0024,69.147,68.415,68.8307,45369.0
2020-04-03 10:00:00,76.06,76.67,76.04,76.17,41636.0,68.7313,69.2825,68.7132,68.8307,41636.0
2020-04-03 10:10:00,76.08,76.75,76.03,76.27,35149.0,68.7494,69.3548,68.7042,68.9211,35149.0
2020-04-03 10:20:00,76.23,76.45,75.87,76.0,26559.0,68.8849,69.0837,68.5596,68.6771,26559.0
2020-04-03 10:30:00,75.98,76.23,75.62,75.81,40220.0,68.659,68.8849,68.3337,68.5054,40220.0
2020-04-03 10:40:00,75.74,75.91,75.48,75.68,24568.0,68.4421,68.5958,68.2072,68.3879,24568.0
2020-04-03 10:50:00,75.69,76.09,75.56,76.05,36893.0,68.397,68.7584,68.2795,68.7223,36893.0
2020-04-03 11:00:00,76.11,76.37,75.99,76.14,28669.0,68.7765,69.0114,68.6681,68.8036,28669.0
2020-04-03 11:10:00,76.19,76.19,75.6,75.82,17108.0,68.8488,68.8488,68.3156,68.5144,17108.0
2020-04-03 11:20:00,75.82,75.94,75.31,75.49,17960.0,68.5144,68.6229,68.0536,68.2162,17960.0
2020-04-03 11:30:00,75.45,75.81,75.27,75.5,33645.0,68.1801,68.5054,68.0174,68.2253,33645.0
2020-04-03 11:40:00,75.46,75.59,75.33,75.59,33274.0,68.1891,68.3066,68.0717,68.3066,33274.0
2020-04-03 11:50:00,75.65,75.76,75.29,75.74,34602.0,68.3608,68.4602,68.0355,68.4421,34602.0
2020-04-03 12:00:00,75.75,75.89,75.11,75.17,37090.0,68.4512,68.5777,67.8728,67.9271,37090.0
2020-04-03 12:10:00,75.24,75.39,75.2,75.32,32779.0,67.9903,68.1259,67.9542,68.0626,32779.0
2020-04-03 12:20:00,75.31,75.55,75.24,75.47,30118.0,68.0536,68.2705,67.9903,68.1982,30118.0
2020-04-03 12:30:00,75.43,75.55,75.25,75.5,26441.0,68.162,68.2705,67.9994,68.2253,26441.0
2020-04-03 12:40:00,75.52,75.57,75.35,75.37,27491.0,68.2433,68.2885,68.0897,68.1078,27491.0
2020-04-03 12:50:00,75.43,75.74,75.41,75.68,21880.0,68.162,68.4421,68.1439,68.3879,21880.0
2020-04-03 13:00:00,75.69,76.13,75.58,75.97,22975.0,68.397,68.7946,68.2976,68.65,22975.0
2020-04-03 13:10:00,75.94,75.94,75.5,75.79,19118.0,68.6229,68.6229,68.2253,68.4873,19118.0
2020-04-03 13:20:00,75.82,75.86,75.36,75.47,18443.0,68.5144,68.5506,68.0988,68.1982,18443.0
2020-04-03 13:30:00,75.47,75.49,75.25,75.3,16266.0,68.1982,68.2162,67.9994,68.0445,16266.0
2020-04-03 13:40:00,75.26,75.56,75.23,75.45,38329.0,68.0084,68.2795,67.9813,68.1801,38329.0
2020-04-03 13:50:00,75.48,75.5,75.28,75.41,19892.0,68.2072,68.2253,68.0265,68.1439,19892.0
2020-04-03 14:00:00,75.41,75.53,75.22,75.31,18875.0,68.1439,68.2524,67.9723,68.0536,18875.0
2020-04-03 14:10:00,75.23,75.28,74.97,74.97,19817.0,67.9813,68.0265,67.7463,67.7463,19817.0
2020-04-03 14:20:00,75.05,75.35,75.01,75.19,30073.0,67.8186,68.0897,67.7825,67.9451,30073.0
2020-04-03 14:30:00,75.16,75.19,74.92,75.11,27014.0,67.918,67.9451,67.7012,67.8728,27014.0
2020-04-03 14:40:00,75.12,75.26,75.03,75.25,22914.0,67.8819,68.0084,67.8006,67.9994,22914.0
2020-04-03 14:50:00,75.19,75.69,75.18,75.69,24126.0,67.9451,68.397,67.9361,68.397,24126.0
2020-04-03 15:00:00,75.66,75.89,75.51,75.56,29483.0,68.3699,68.5777,68.2343,68.2795,29483.0
2020-04-03 15:10:00,75.54,76.28,75.47,76.09,33190.0,68.2614,68.9301,68.1982,68.7584,33190.0
2020-04-03 15:20:00,76.09,76.17,75.84,76.11,35459.0,68.7584,68.8307,68.5325,68.7765,35459.0
2020-04-03 15:30:00,76.09,76.33,75.78,75.83,63281.0,68.7584,68.9753,68.4783,68.5235,63281.0
2020-04-03 15:40:00,75.87,76.11,75.48,76.04,69663.0,68.5596,68.7765,68.2072,68.7132,69663.0
2020-04-03 15:50:00,76.05,76.63,75.71,75.86,301020.0,68.7223,69.2464,68.415,68.5506,301020.0
2020-04-06 09:30:00,77.75,78.43,76.05,76.13,179325.0,70.3509,70.9662,68.8127,68.8851,179325.0
2020-04-06 09:40:00,76.1,76.42,75.73,75.81,123562.0,68.858,69.1475,68.5232,68.5956,123562.0
2020-04-06 09:50:00,75.82,76.73,75.82,76.34,91919.0,68.6046,69.428,68.6046,69.0751,91919.0
2020-04-06 10:00:00,76.33,76.5,75.98,76.42,94091.0,69.0661,69.2199,68.7494,69.1475,94091.0
2020-04-06 10:10:00,76.42,76.62,76.0,76.09,73038.0,69.1475,69.3285,68.7675,68.8489,73038.0
2020-04-06 10:20:00,76.09,76.34,75.2,75.24,191691.0,68.8489,69.0751,68.0436,68.0798,191691.0
2020-04-06 10:30:00,75.24,75.28,74.61,74.95,80725.0,68.0798,68.116,67.5098,67.8174,80725.0
2020-04-06 10:40:00,74.99,75.14,74.08,74.31,87197.0,67.8536,67.9893,67.0302,67.2383,87197.0
2020-04-06 10:50:00,74.31,74.83,74.16,74.77,86936.0,67.2383,67.7088,67.1026,67.6545,86936.0
2020-04-06 11:00:00,74.74,75.01,74.45,74.83,45718.0,67.6274,67.8717,67.365,67.7088,45718.0
2020-04-06 11:10:00,74.85,74.92,74.37,74.51,63910.0,67.7269,67.7902,67.2926,67.4193,63910.0
2020-04-06 11:20:00,74.47,74.79,74.18,74.79,147787.0,67.3831,67.6726,67.1207,67.6726,147787.0
2020-04-06 11:30:00,74.81,74.91,74.65,74.78,43758.0,67.6907,67.7812,67.5459,67.6636,43758.0
2020-04-06 11:40:00,74.8,75.48,74.72,75.44,52382.0,67.6817,68.297,67.6093,68.2608,52382.0
2020-04-06 11:50:00,75.37,75.52,75.06,75.1,77058.0,68.1974,68.3332,67.9169,67.9531,77058.0
2020-04-06 12:00:00,75.12,75.3,74.96,75.25,36707.0,67.9712,68.1341,67.8264,68.0888,36707.0
2020-04-06 12:10:00,75.22,75.25,75.01,75.08,65195.0,68.0617,68.0888,67.8717,67.935,65195.0
2020-04-06 12:20:00,75.11,75.2,74.88,74.91,32912.0,67.9622,68.0436,67.7541,67.7812,32912.0
2020-04-06 12:30:00,74.93,74.96,74.59,74.63,36625.0,67.7993,67.8264,67.4917,67.5278,36625.0
2020-04-06 12:40:00,74.64,74.94,74.64,74.73,46948.0,67.5369,67.8083,67.5369,67.6183,46948.0
2020-04-06 12:50:00,74.7,74.85,74.55,74.7,38786.0,67.5912,67.7269,67.4555,67.5912,38786.0
2020-04-06 13:00:00,74.7,74.8,74.56,74.7,36261.0,67.5912,67.6817,67.4645,67.5912,36261.0
2020-04-06 13:10:00,74.7,74.89,74.69,74.74,53257.0,67.5912,67.7631,67.5821,67.6274,53257.0
2020-04-06 13:20:00,74.72,75.04,74.69,75.0,42236.0,67.6093,67.8988,67.5821,67.8626,42236.0
2020-04-06 13:30:00,75.0,75.08,74.83,75.01,52027.0,67.8626,67.935,67.7088,67.8717,52027.0
2020-04-06 13:40:00,74.99,75.57,74.99,75.55,45631.0,67.8536,68.3784,67.8536,68.3603,45631.0
2020-04-06 13:50:00,75.54,75.79,75.33,75.35,120302.0,68.3512,68.5775,68.1612,68.1793,120302.0
2020-04-06 14:00:00,75.36,75.4,75.09,75.12,39609.0,68.1884,68.2246,67.9441,67.9712,39609.0
2020-04-06 14:10:00,75.11,75.13,74.79,74.84,24234.0,67.9622,67.9803,67.6726,67.7179,24234.0
2020-04-06 14:20:00,74.82,75.12,74.71,75.06,36670.0,67.6998,67.9712,67.6002,67.9169,36670.0
2020-04-06 14:30:00,75.09,75.21,74.91,75.11,45105.0,67.9441,68.0527,67.7812,67.9622,45105.0
2020-04-06 14:40:00,75.1,75.17,74.9,75.05,41903.0,67.9531,68.0165,67.7722,67.9079,41903.0
2020-04-06 14:50:00,75.06,75.31,74.92,75.04,45070.0,67.9169,68.1431,67.7902,67.8988,45070.0
2020-04-06 15:00:00,75.06,75.68,74.96,75.67,57419.0,67.9169,68.4779,67.8264,68.4689,57419.0
2020-04-06 15:10:00,75.65,75.75,75.19,75.24,59878.0,68.4508,68.5413,68.0346,68.0798,59878.0
2020-04-06 15:20:00,75.21,75.77,75.21,75.74,70663.0,68.0527,68.5594,68.0527,68.5322,70663.0
2020-04-06 15:30:00,75.73,75.91,75.5,75.69,103281.0,68.5232,68.686,68.3151,68.487,103281.0
2020-04-06 15:40:00,75.71,75.99,75.49,75.85,136884.0,68.5051,68.7584,68.306,68.6317,136884.0
2020-04-06 15:50:00,75.88,76.42,75.77,75.99,465072.0,68.6589,69.1475,68.5594,68.7584,465072.0
2020-04-07 09:30:00,77.88,77.99,76.42,77.0,224221.0,70.4686,70.5681,69.1475,69.6723,224221.0
2020-04-07 09:40:00,76.9,77.72,76.84,77.49,101848.0,69.5818,70.3238,69.5275,70.1157,101848.0
2020-04-07 09:50:00,77.51,77.71,77.13,77.13,69574.0,70.1338,70.3147,69.7899,69.7899,69574.0
2020-04-07 10:00:00,77.18,77.4,77.08,77.27,96076.0,69.8352,70.0342,69.7447,69.9166,96076.0
2020-04-07 10:10:00,77.27,77.94,77.19,77.89,111345.0,69.9166,70.5229,69.8442,70.4776,111345.0
2020-04-07 10:20:00,77.88,77.99,77.21,77.25,73107.0,70.4686,70.5681,69.8623,69.8985,73107.0
2020-04-07 10:30:00,77.31,77.62,77.19,77.38,54814.0,69.9528,70.2333,69.8442,70.0161,54814.0
2020-04-07 10:40:00,77.37,77.54,77.07,77.24,54341.0,70.0071,70.1609,69.7356,69.8895,54341.0
2020-04-07 10:50:00,77.26,77.41,76.96,77.27,70991.0,69.9076,70.0433,69.6361,69.9166,70991.0
2020-04-07 11:00:00,77.25,77.93,77.1,77.77,61523.0,69.8985,70.5138,69.7628,70.369,61523.0
2020-04-07 11:10:00,77.82,78.6,77.81,78.12,86204.0,70.4143,71.12,70.4052,70.6857,86204.0
2020-04-07 11:20:00,78.12,78.12,77.7,78.11,51642.0,70.6857,70.6857,70.3057,70.6767,51642.0
2020-04-07 11:30:00,78.09,78.35,77.79,78.17,44579.0,70.6586,70.8938,70.3871,70.731,44579.0
2020-04-07 11:40:00,78.15,78.37,77.64,77.7,52860.0,70.7129,70.9119,70.2514,70.3057,52860.0
2020-04-07 11:50:00,77.72,77.79,77.53,77.7,44493.0,70.3238,70.3871,70.1519,70.3057,44493.0
2020-04-07 12:00:00,77.74,78.17,77.56,78.16,33341.0,70.3419,70.731,70.179,70.7219,33341.0
2020-04-07 12:10:00,78.12,78.12,77.81,78.02,32253.0,70.6857,70.6857,70.4052,70.5952,32253.0
2020-04-07 12:20:00,78.03,78.06,77.73,77.78,30391.0,70.6043,70.6314,70.3328,70.3781,30391.0
2020-04-07 12:30:00,77.76,77.79,77.44,77.65,47843.0,70.36,70.3871,70.0704,70.2604,47843.0
2020-04-07 12:40:00,77.65,77.76,77.56,77.7,49725.0,70.2604,70.36,70.179,70.3057,49725.0
2020-04-07 12:50:00,77.74,77.77,77.51,77.71,63539.0,70.3419,70.369,70.1338,70.3147,63539.0
2020-04-07 13:00:00,77.74,77.98,77.73,77.83,79904.0,70.3419,70.559,70.3328,70.4233,79904.0
2020-04-07 13:10:00,77.87,78.04,77.68,77.73,89651.0,70.4595,70.6133,70.2876,70.3328,89651.0
2020-04-07 13:20:00,77.7,77.8,77.55,77.78,90668.0,70.3057,70.3962,70.17,70.3781,90668.0
2020-04-07 13:30:00,77.8,77.89,77.63,77.71,47065.0,70.3962,70.4776,70.2424,70.3147,47065.0
2020-04-07 13:40:00,77.67,77.94,77.55,77.67,46663.0,70.2785,70.5229,70.17,70.2785,46663.0
2020-04-07 13:50:00,77.67,77.76,77.52,77.71,55703.0,70.2785,70.36,70.1428,70.3147,55703.0
2020-04-07 14:00:00,77.71,77.78,77.18,77.27,60065.0,70.3147,70.3781,69.8352,69.9166,60065.0
2020-04-07 14:10:00,77.27,77.46,77.06,77.13,67105.0,69.9166,70.0885,69.7266,69.7899,67105.0
2020-04-07 14:20:00,77.17,77.63,77.09,77.38,99968.0,69.8261,70.2424,69.7537,70.0161,99968.0
2020-04-07 14:30:00,77.4,77.58,77.11,77.13,59072.0,70.0342,70.1971,69.7718,69.7899,59072.0
2020-04-07 14:40:00,77.15,77.25,76.9,76.93,90641.0,69.808,69.8985,69.5818,69.609,90641.0
2020-04-07 14:50:00,76.92,77.05,76.7,76.81,78675.0,69.5999,69.7175,69.4009,69.5004,78675.0
2020-04-07 15:00:00,76.81,77.45,76.75,77.29,100393.0,69.5004,70.0795,69.4461,69.9347,100393.0
2020-04-07 15:10:00,77.25,77.48,76.91,77.0,64698.0,69.8985,70.1066,69.5909,69.6723,64698.0
2020-04-07 15:20:00,77.03,77.13,76.28,76.5,63620.0,69.6995,69.7899,69.0208,69.2199,63620.0
2020-04-07 15:30:00,76.52,76.93,76.21,76.89,109143.0,69.238,69.609,68.9575,69.5728,109143.0
2020-04-07 15:40:00,76.95,77.29,76.8,77.27,149738.0,69.6271,69.9347,69.4913,69.9166,149738.0
2020-04-07 15:50:00,77.21,77.21,75.41,75.51,392272.0,69.8623,69.8623,68.2336,68.3241,392272.0
2020-04-08 09:30:00,76.1,76.1,74.64,75.53,104610.0,68.858,68.858,67.5369,68.3422,104610.0
2020-04-08 09:40:00,75.45,75.74,75.01,75.23,70117.0,68.2698,68.5322,67.8717,68.0707,70117.0
2020-04-08 09:50:00,75.28,76.0,75.28,75.47,52213.0,68.116,68.7675,68.116,68.2879,52213.0
2020-04-08 10:00:00,75.51,75.75,75.24,75.43,58652.0,68.3241,68.5413,68.0798,68.2517,58652.0
2020-04-08 10:10:00,75.42,76.01,75.42,75.97,28711.0,68.2427,68.7765,68.2427,68.7403,28711.0
2020-04-08 10:20:00,75.92,76.74,75.92,76.7,43118.0,68.6951,69.437,68.6951,69.4009,43118.0
2020-04-08 10:30:00,76.78,77.18,76.62,77.01,47837.0,69.4732,69.8352,69.3285,69.6814,47837.0
2020-04-08 10:40:00,77.09,77.25,76.71,77.09,31374.0,69.7537,69.8985,69.4099,69.7537,31374.0
2020-04-08 10:50:00,77.03,77.26,76.83,77.09,19094.0,69.6995,69.9076,69.5185,69.7537,19094.0
2020-04-08 11:00:00,77.09,77.53,76.99,77.42,21900.0,69.7537,70.1519,69.6633,70.0523,21900.0
2020-04-08 11:10:00,77.49,78.32,77.49,78.12,47457.0,70.1157,70.8667,70.1157,70.6857,47457.0
2020-04-08 11:20:00,78.22,78.55,77.9,77.99,108582.0,70.7762,71.0748,70.4867,70.5681,108582.0
2020-04-08 11:30:00,78.03,78.31,77.86,78.28,37879.0,70.6043,70.8576,70.4505,70.8305,37879.0
2020-04-08 11:40:00,78.28,78.46,78.06,78.09,34998.0,70.8305,70.9934,70.6314,70.6586,34998.0
2020-04-08 11:50:00,77.99,78.24,77.79,77.97,47965.0,70.5681,70.7943,70.3871,70.55,47965.0
2020-04-08 12:00:00,77.93,77.93,77.56,77.73,20309.0,70.5138,70.5138,70.179,70.3328,20309.0
2020-04-08 12:10:00,77.77,78.23,77.67,78.14,28967.0,70.369,70.7853,70.2785,70.7038,28967.0
2020-04-08 12:20:00,78.12,78.23,77.9,77.96,23587.0,70.6857,70.7853,70.4867,70.5409,23587.0
2020-04-08 12:30:00,77.99,78.25,77.72,78.09,29385.0,70.5681,70.8034,70.3238,70.6586,29385.0
2020-04-08 12:40:00,78.05,78.25,77.81,77.81,46678.0,70.6224,70.8034,70.4052,70.4052,46678.0
2020-04-08 12:50:00,77.85,77.98,77.65,77.67,19364.0,70.4414,70.559,70.2604,70.2785,19364.0
2020-04-08 13:00:00,77.68,77.84,77.46,77.48,28042.0,70.2876,70.4324,70.0885,70.1066,28042.0
2020-04-08 13:10:00,77.49,77.58,77.38,77.54,38733.0,70.1157,70.1971,70.0161,70.1609,38733.0
2020-04-08 13:20:00,77.55,77.72,77.44,77.49,22576.0,70.17,70.3238,70.0704,70.1157,22576.0
2020-04-08 13:30:00,77.48,77.49,77.04,77.17,75179.0,70.1066,70.1157,69.7085,69.8261,75179.0
2020-04-08 13:40:00,77.19,77.37,77.09,77.25,20663.0,69.8442,70.0071,69.7537,69.8985,20663.0
2020-04-08 13:50:00,77.26,77.37,77.09,77.17,21016.0,69.9076,70.0071,69.7537,69.8261,21016.0
2020-04-08 14:00:00,77.15,77.29,76.94,77.2,44752.0,69.808,69.9347,69.618,69.8533,44752.0
2020-04-08 14:10:00,77.18,77.41,77.11,77.18,84822.0,69.8352,70.0433,69.7718,69.8352,84822.0
2020-04-08 14:20:00,77.25,77.73,77.19,77.71,34233.0,69.8985,70.3328,69.8442,70.3147,34233.0
2020-04-08 14:30:00,77.72,77.79,77.4,77.45,43620.0,70.3238,70.3871,70.0342,70.0795,43620.0
2020-04-08 14:40:00,77.48,77.67,77.18,77.24,42151.0,70.1066,70.2785,69.8352,69.8895,42151.0
2020-04-08 14:50:00,77.24,77.49,77.24,77.4,45077.0,69.8895,70.1157,69.8895,70.0342,45077.0
2020-04-08 15:00:00,77.4,77.66,77.31,77.61,35841.0,70.0342,70.2695,69.9528,70.2243,35841.0
2020-04-08 15:10:00,77.62,77.64,77.45,77.53,42481.0,70.2333,70.2514,70.0795,70.1519,42481.0
2020-04-08 15:20:00,77.55,77.68,77.45,77.54,63991.0,70.17,70.2876,70.0795,70.1609,63991.0
2020-04-08 15:30:00,77.55,77.71,77.28,77.34,107990.0,70.17,70.3147,69.9257,69.98,107990.0
2020-04-08 15:40:00,77.34,77.67,77.18,77.52,124117.0,69.98,70.2785,69.8352,70.1428,124117.0
2020-04-08 15:50:00,77.62,78.28,77.6,77.8,409163.0,70.2333,70.8305,70.2152,70.3962,409163.0
2020-04-09 09:30:00,78.91,79.31,78.12,79.3,109793.0,71.4005,71.7625,70.6857,71.7534,109793.0
2020-04-09 09:40:00,79.31,80.0,79.17,79.69,88497.0,71.7625,72.3868,71.6358,72.1063,88497.0
2020-04-09 09:50:00,79.68,79.77,79.31,79.46,57175.0,72.0973,72.1787,71.7625,71.8982,57175.0
2020-04-09 10:00:00,79.53,79.67,79.29,79.36,57452.0,71.9615,72.0882,71.7444,71.8077,57452.0
2020-04-09 10:10:00,79.41,79.9,79.4,79.6,52212.0,71.853,72.2963,71.8439,72.0249,52212.0
2020-04-09 10:20:00,79.61,79.96,79.32,79.84,78517.0,72.0339,72.3506,71.7715,72.242,78517.0
2020-04-09 10:30:00,79.8,80.13,79.53,80.13,126849.0,72.2058,72.5044,71.9615,72.5044,126849.0
2020-04-09 10:40:00,80.09,80.39,79.85,80.01,234198.0,72.4682,72.7397,72.2511,72.3959,234198.0
2020-04-09 10:50:00,80.02,80.06,79.58,79.72,82695.0,72.4049,72.4411,72.0068,72.1335,82695.0
2020-04-09 11:00:00,79.67,79.7,79.2,79.44,42893.0,72.0882,72.1154,71.6629,71.8801,42893.0
2020-04-09 11:10:00,79.43,79.69,79.09,79.11,51247.0,71.8711,72.1063,71.5634,71.5815,51247.0
2020-04-09 11:20:00,79.14,79.34,78.93,79.12,45632.0,71.6087,71.7896,71.4186,71.5906,45632.0
2020-04-09 11:30:00,79.08,79.29,78.99,79.18,39456.0,71.5544,71.7444,71.4729,71.6448,39456.0
2020-04-09 11:40:00,79.2,79.54,79.17,79.51,126838.0,71.6629,71.9706,71.6358,71.9434,126838.0
2020-04-09 11:50:00,79.49,79.54,79.18,79.35,109707.0,71.9253,71.9706,71.6448,71.7987,109707.0
2020-04-09 12:00:00,79.33,79.45,79.18,79.45,99920.0,71.7806,71.8892,71.6448,71.8892,99920.0
2020-04-09 12:10:00,79.45,79.58,79.22,79.56,45043.0,71.8892,72.0068,71.681,71.9887,45043.0
2020-04-09 12:20:00,79.57,79.59,79.2,79.29,42799.0,71.9977,72.0158,71.6629,71.7444,42799.0
2020-04-09 12:30:00,79.31,79.44,79.13,79.2,44674.0,71.7625,71.8801,71.5996,71.6629,44674.0
2020-04-09 12:40:00,79.21,79.48,79.05,79.34,33540.0,71.672,71.9163,71.5272,71.7896,33540.0
2020-04-09 12:50:00,79.3,79.84,79.25,79.54,66386.0,71.7534,72.242,71.7082,71.9706,66386.0
2020-04-09 13:00:00,79.55,79.66,79.49,79.61,47992.0,71.9796,72.0792,71.9253,72.0339,47992.0
2020-04-09 13:10:00,79.62,79.65,79.5,79.64,49243.0,72.043,72.0701,71.9344,72.0611,49243.0
2020-04-09 13:20:00,79.62,79.78,79.53,79.75,68206.0,72.043,72.1877,71.9615,72.1606,68206.0
2020-04-09 13:30:00,79.82,79.91,79.64,79.68,86019.0,72.2239,72.3054,72.0611,72.0973,86019.0
2020-04-09 13:40:00,79.68,79.83,79.53,79.63,63568.0,72.0973,72.233,71.9615,72.052,63568.0
2020-04-09 13:50:00,79.65,80.06,79.63,80.0,45782.0,72.0701,72.4411,72.052,72.3868,45782.0
2020-04-09 14:00:00,80.0,80.07,79.3,79.45,53158.0,72.3868,72.4501,71.7534,71.8892,53158.0
2020-04-09 14:10:00,79.5,79.67,79.43,79.56,67301.0,71.9344,72.0882,71.8711,71.9887,67301.0
2020-04-09 14:20:00,79.58,79.89,79.48,79.66,50515.0,72.0068,72.2873,71.9163,72.0792,50515.0
2020-04-09 14:30:00,79.63,79.8,79.55,79.67,36499.0,72.052,72.2058,71.9796,72.0882,36499.0
2020-04-09 14:40:00,79.72,79.86,79.45,79.46,65976.0,72.1335,72.2601,71.8892,71.8982,65976.0
2020-04-09 14:50:00,79.46,79.54,79.26,79.47,82995.0,71.8982,71.9706,71.7172,71.9072,82995.0
2020-04-09 15:00:00,79.51,79.76,79.38,79.74,79498.0,71.9434,72.1697,71.8258,72.1516,79498.0
2020-04-09 15:10:00,79.74,79.9,79.6,79.72,80564.0,72.1516,72.2963,72.0249,72.1335,80564.0
2020-04-09 15:20:00,79.81,79.98,79.51,79.96,92153.0,72.2149,72.3687,71.9434,72.3506,92153.0
2020-04-09 15:30:00,79.95,80.32,79.91,80.25,92348.0,72.3416,72.6764,72.3054,72.613,92348.0
2020-04-09 15:40:00,80.25,80.35,79.97,80.08,162578.0,72.613,72.7035,72.3597,72.4592,162578.0
2020-04-09 15:50:00,80.13,80.76,80.09,80.36,398059.0,72.5044,73.0745,72.4682,72.7126,398059.0
2020-04-13 09:30:00,80.0,80.0,78.78,79.32,103018.0,72.3868,72.3868,71.2829,71.7715,103018.0
2020-04-13 09:40:00,79.4,79.4,78.86,79.11,43824.0,71.8439,71.8439,71.3553,71.5815,43824.0
2020-04-13 09:50:00,79.14,79.42,79.11,79.14,30302.0,71.6087,71.862,71.5815,71.6087,30302.0
2020-04-13 10:00:00,79.16,79.47,78.99,79.3,36531.0,71.6267,71.9072,71.4729,71.7534,36531.0
2020-04-13 10:10:00,79.35,79.44,78.47,78.49,29292.0,71.7987,71.8801,71.0024,71.0205,29292.0
2020-04-13 10:20:00,78.55,78.55,78.01,78.09,25990.0,71.0748,71.0748,70.5862,70.6586,25990.0
2020-04-13 10:30:00,78.05,78.19,77.65,77.78,24420.0,70.6224,70.7491,70.2604,70.3781,24420.0
2020-04-13 10:40:00,77.73,78.15,77.66,77.89,51720.0,70.3328,70.7129,70.2695,70.4776,51720.0
2020-04-13 10:50:00,77.89,78.15,77.78,78.06,45678.0,70.4776,70.7129,70.3781,70.6314,45678.0
2020-04-13 11:00:00,78.01,78.02,77.84,77.91,60501.0,70.5862,70.5952,70.4324,70.4957,60501.0
2020-04-13 11:10:00,77.91,78.21,77.9,78.14,32898.0,70.4957,70.7672,70.4867,70.7038,32898.0
2020-04-13 11:20:00,78.12,78.19,78.02,78.12,14831.0,70.6857,70.7491,70.5952,70.6857,14831.0
2020-04-13 11:30:00,78.13,78.25,77.97,78.19,24227.0,70.6948,70.8034,70.55,70.7491,24227.0
2020-04-13 11:40:00,78.2,78.25,78.0,78.19,15269.0,70.7581,70.8034,70.5771,70.7491,15269.0
2020-04-13 11:50:00,78.17,78.19,77.97,78.03,15638.0,70.731,70.7491,70.55,70.6043,15638.0
2020-04-13 12:00:00,77.98,78.15,77.97,78.06,14505.0,70.559,70.7129,70.55,70.6314,14505.0
2020-04-13 12:10:00,78.12,78.29,77.99,78.26,20265.0,70.6857,70.8395,70.5681,70.8124,20265.0
2020-04-13 12:20:00,78.27,78.31,77.76,77.77,25199.0,70.8214,70.8576,70.36,70.369,25199.0
2020-04-13 12:30:00,77.77,77.77,77.19,77.31,56553.0,70.369,70.369,69.8442,69.9528,56553.0
2020-04-13 12:40:00,77.32,77.61,77.31,77.5,32854.0,69.9619,70.2243,69.9528,70.1247,32854.0
2020-04-13 12:50:00,77.49,77.49,77.14,77.2,24640.0,70.1157,70.1157,69.799,69.8533,24640.0
2020-04-13 13:00:00,77.16,77.48,77.06,77.47,62192.0,69.8171,70.1066,69.7266,70.0976,62192.0
2020-04-13 13:10:00,77.48,77.48,77.09,77.31,45683.0,70.1066,70.1066,69.7537,69.9528,45683.0
2020-04-13 13:20:00,77.28,77.44,77.17,77.31,24936.0,69.9257,70.0704,69.8261,69.9528,24936.0
2020-04-13 13:30:00,77.28,77.44,77.11,77.37,20217.0,69.9257,70.0704,69.7718,70.0071,20217.0
2020-04-13 13:40:00,77.37,77.62,77.36,77.52,34249.0,70.0071,70.2333,69.998,70.1428,34249.0
2020-04-13 13:50:00,77.53,77.76,77.52,77.73,19271.0,70.1519,70.36,70.1428,70.3328,19271.0
2020-04-13 14:00:00,77.74,78.03,77.7,77.81,53006.0,70.3419,70.6043,70.3057,70.4052,53006.0
2020-04-13 14:10:00,77.82,77.82,77.51,77.56,31475.0,70.4143,70.4143,70.1338,70.179,31475.0
2020-04-13 14:20:00,77.56,77.56,77.35,77.48,25836.0,70.179,70.179,69.989,70.1066,25836.0
2020-04-13 14:30:00,77.48,77.53,77.05,77.11,26134.0,70.1066,70.1519,69.7175,69.7718,26134.0
2020-04-13 14:40:00,77.09,77.18,76.97,77.11,30806.0,69.7537,69.8352,69.6452,69.7718,30806.0
2020-04-13 14:50:00,77.11,77.17,77.01,77.03,28549.0,69.7718,69.8261,69.6814,69.6995,28549.0
2020-04-13 15:00:00,77.06,77.13,76.88,76.92,52475.0,69.7266,69.7899,69.5637,69.5999,52475.0
2020-04-13 15:10:00,76.9,77.28,76.87,77.28,36250.0,69.5818,69.9257,69.5547,69.9257,36250.0
2020-04-13 15:20:00,77.27,77.42,77.12,77.27,37560.0,69.9166,70.0523,69.7809,69.9166,37560.0
2020-04-13 15:30:00,77.27,77.55,77.2,77.51,43840.0,69.9166,70.17,69.8533,70.1338,43840.0
2020-04-13 15:40:00,77.53,77.73,77.4,77.67,53575.0,70.1519,70.3328,70.0342,70.2785,53575.0
2020-04-13 15:50:00,77.67,77.68,77.04,77.12,245927.0,70.2785,70.2876,69.7085,69.7809,245927.0
2020-04-14 09:30:00,79.07,79.99,78.72,79.74,130227.0,71.5453,72.3778,71.2286,72.1516,130227.0
2020-04-14 09:40:00,79.75,80.64,79.72,80.58,67920.0,72.1606,72.9659,72.1335,72.9116,67920.0
2020-04-14 09:50:00,80.56,80.58,80.28,80.5,49907.0,72.8935,72.9116,72.6402,72.8392,49907.0
2020-04-14 10:00:00,80.53,80.93,80.37,80.86,42797.0,72.8664,73.2283,72.7216,73.165,42797.0
2020-04-14 10:10:00,80.87,81.45,80.86,81.41,44575.0,73.174,73.6988,73.165,73.6626,44575.0
2020-04-14 10:20:00,81.4,81.43,80.19,80.2,71634.0,73.6536,73.6807,72.5587,72.5678,71634.0
2020-04-14 10:30:00,80.2,80.24,79.52,79.53,63781.0,72.5678,72.604,71.9525,71.9615,63781.0
2020-04-14 10:40:00,79.54,79.85,79.4,79.63,44532.0,71.9706,72.2511,71.8439,72.052,44532.0
2020-04-14 10:50:00,79.58,79.7,79.21,79.23,40394.0,72.0068,72.1154,71.672,71.6901,40394.0
2020-04-14 11:00:00,79.2,79.42,78.75,79.02,43004.0,71.6629,71.862,71.2558,71.5001,43004.0
2020-04-14 11:10:00,79.02,79.4,78.9,78.9,50954.0,71.5001,71.8439,71.3915,71.3915,50954.0
2020-04-14 11:20:00,78.89,79.13,78.77,78.98,37735.0,71.3824,71.5996,71.2739,71.4639,37735.0
2020-04-14 11:30:00,78.97,79.43,78.95,79.3,32317.0,71.4548,71.8711,71.4367,71.7534,32317.0
2020-04-14 11:40:00,79.32,79.53,79.23,79.41,26515.0,71.7715,71.9615,71.6901,71.853,26515.0
2020-04-14 11:50:00,79.42,79.53,79.2,79.22,38247.0,71.862,71.9615,71.6629,71.681,38247.0
2020-04-14 12:00:00,79.23,79.66,79.23,79.53,27041.0,71.6901,72.0792,71.6901,71.9615,27041.0
2020-04-14 12:10:00,79.54,79.67,79.39,79.55,35570.0,71.9706,72.0882,71.8349,71.9796,35570.0
2020-04-14 12:20:00,79.56,79.74,79.23,79.23,30215.0,71.9887,72.1516,71.6901,71.6901,30215.0
2020-04-14 12:30:00,79.25,79.36,79.16,79.25,28297.0,71.7082,71.8077,71.6267,71.7082,28297.0
2020-04-14 12:40:00,79.26,79.36,79.07,79.13,27585.0,71.7172,71.8077,71.5453,71.5996,27585.0
2020-04-14 12:50:00,79.14,79.51,79.1,79.5,28055.0,71.6087,71.9434,71.5725,71.9344,28055.0
2020-04-14 13:00:00,79.5,79.59,79.25,79.48,38918.0,71.9344,72.0158,71.7082,71.9163,38918.0
2020-04-14 13:10:00,79.48,79.63,79.46,79.53,38468.0,71.9163,72.052,71.8982,71.9615,38468.0
2020-04-14 13:20:00,79.52,79.67,79.51,79.55,27063.0,71.9525,72.0882,71.9434,71.9796,27063.0
2020-04-14 13:30:00,79.57,79.69,79.56,79.62,23630.0,71.9977,72.1063,71.9887,72.043,23630.0
2020-04-14 13:40:00,79.65,79.65,79.54,79.56,22581.0,72.0701,72.0701,71.9706,71.9887,22581.0
2020-04-14 13:50:00,79.52,79.52,79.37,79.49,18287.0,71.9525,71.9525,71.8168,71.9253,18287.0
2020-04-14 14:00:00,79.51,79.7,79.45,79.48,18503.0,71.9434,72.1154,71.8892,71.9163,18503.0
2020-04-14 14:10:00,79.51,79.76,79.5,79.74,22420.0,71.9434,72.1697,71.9344,72.1516,22420.0
2020-04-14 14:20:00,79.75,79.87,79.71,79.75,27295.0,72.1606,72.2692,72.1244,72.1606,27295.0
2020-04-14 14:30:00,79.75,79.87,79.7,79.77,23758.0,72.1606,72.2692,72.1154,72.1787,23758.0
2020-04-14 14:40:00,79.8,79.82,79.69,79.79,36508.0,72.2058,72.2239,72.1063,72.1968,36508.0
2020-04-14 14:50:00,79.79,79.97,79.74,79.85,53530.0,72.1968,72.3597,72.1516,72.2511,53530.0
2020-04-14 15:00:00,79.82,79.93,79.67,79.93,48487.0,72.2239,72.3235,72.0882,72.3235,48487.0
2020-04-14 15:10:00,79.95,79.96,79.61,79.72,40604.0,72.3416,72.3506,72.0339,72.1335,40604.0
2020-04-14 15:20:00,79.76,80.18,79.67,80.17,37055.0,72.1697,72.5497,72.0882,72.5406,37055.0
2020-04-14 15:30:00,80.19,80.31,80.04,80.17,58389.0,72.5587,72.6673,72.423,72.5406,58389.0
2020-04-14 15:40:00,80.18,80.49,80.18,80.49,79210.0,72.5497,72.8302,72.5497,72.8302,79210.0
2020-04-14 15:50:00,80.76,81.0,80.26,80.45,230203.0,73.0745,73.2916,72.6221,72.794,230203.0
2020-04-15 09:30:00,74.31,78.6,72.68,78.05,183025.0,67.2383,71.12,65.7634,70.6224,183025.0
2020-04-15 09:40:00,77.91,79.94,77.12,79.25,77794.0,70.4957,72.3325,69.7809,71.7082,77794.0
2020-04-15 09:50:00,79.26,79.93,78.71,79.01,87802.0,71.7172,72.3235,71.2196,71.491,87802.0
2020-04-15 10:00:00,78.96,79.46,78.71,79.46,40545.0,71.4458,71.8982,71.2196,71.8982,40545.0
2020-04-15 10:10:00,79.31,79.44,78.55,78.62,42993.0,71.7625,71.8801,71.0748,71.1381,42993.0
2020-04-15 10:20:00,78.56,78.68,78.19,78.52,41532.0,71.0838,71.1924,70.7491,71.0477,41532.0
2020-04-15 10:30:00,78.49,78.88,78.45,78.81,30330.0,71.0205,71.3734,70.9843,71.3101,30330.0
2020-04-15 10:40:00,78.8,79.19,78.8,79.01,30802.0,71.301,71.6539,71.301,71.491,30802.0
2020-04-15 10:50:00,79.0,79.07,78.81,78.87,29794.0,71.482,71.5453,71.3101,71.3643,29794.0
2020-04-15 11:00:00,78.85,78.93,78.71,78.92,43801.0,71.3463,71.4186,71.2196,71.4096,43801.0
2020-04-15 11:10:00,78.93,79.41,78.91,79.08,34211.0,71.4186,71.853,71.4005,71.5544,34211.0
2020-04-15 11:20:00,79.05,79.05,78.68,78.82,22388.0,71.5272,71.5272,71.1924,71.3191,22388.0
2020-04-15 11:30:00,78.86,79.63,78.82,79.56,51048.0,71.3553,72.052,71.3191,71.9887,51048.0
2020-04-15 11:40:00,79.61,79.67,78.87,78.89,29549.0,72.0339,72.0882,71.3643,71.3824,29549.0
2020-04-15 11:50:00,78.84,78.91,78.35,78.47,46247.0,71.3372,71.4005,70.8938,71.0024,46247.0
2020-04-15 12:00:00,78.5,78.87,78.43,78.59,16432.0,71.0296,71.3643,70.9662,71.111,16432.0
2020-04-15 12:10:00,78.57,78.75,78.52,78.61,15508.0,71.0929,71.2558,71.0477,71.1291,15508.0
2020-04-15 12:20:00,78.64,78.8,78.59,78.8,16396.0,71.1562,71.301,71.111,71.301,16396.0
2020-04-15 12:30:00,78.74,78.79,78.53,78.53,23926.0,71.2467,71.292,71.0567,71.0567,23926.0
2020-04-15 12:40:00,78.53,79.03,78.49,79.02,21166.0,71.0567,71.5091,71.0205,71.5001,21166.0
2020-04-15 12:50:00,79.03,79.47,79.03,79.44,37658.0,71.5091,71.9072,71.5091,71.8801,37658.0
2020-04-15 13:00:00,79.44,79.53,79.24,79.39,49019.0,71.8801,71.9615,71.6991,71.8349,49019.0
2020-04-15 13:10:00,79.41,79.85,79.41,79.76,27497.0,71.853,72.2511,71.853,72.1697,27497.0
2020-04-15 13:20:00,79.79,79.79,79.25,79.27,49403.0,72.1968,72.1968,71.7082,71.7263,49403.0
2020-04-15 13:30:00,79.27,79.38,79.18,79.32,26097.0,71.7263,71.8258,71.6448,71.7715,26097.0
2020-04-15 13:40:00,79.31,79.46,79.25,79.33,29156.0,71.7625,71.8982,71.7082,71.7806,29156.0
2020-04-15 13:50:00,79.34,79.42,79.03,79.09,30420.0,71.7896,71.862,71.5091,71.5634,30420.0
2020-04-15 14:00:00,79.08,79.28,79.03,79.23,31661.0,71.5544,71.7353,71.5091,71.6901,31661.0
2020-04-15 14:10:00,79.21,79.54,79.21,79.47,30578.0,71.672,71.9706,71.672,71.9072,30578.0
2020-04-15 14:20:00,79.45,79.51,79.16,79.39,39704.0,71.8892,71.9434,71.6267,71.8349,39704.0
2020-04-15 14:30:00,79.44,80.09,79.41,80.03,38642.0,71.8801,72.4682,71.853,72.414,38642.0
2020-04-15 14:40:00,80.03,80.03,79.77,79.85,68507.0,72.414,72.414,72.1787,72.2511,68507.0
2020-04-15 14:50:00,79.86,80.02,79.56,79.94,31989.0,72.2601,72.4049,71.9887,72.3325,31989.0
2020-04-15 15:00:00,79.9,79.91,79.48,79.62,48656.0,72.2963,72.3054,71.9163,72.043,48656.0
2020-04-15 15:10:00,79.6,79.77,79.51,79.68,46355.0,72.0249,72.1787,71.9434,72.0973,46355.0
2020-04-15 15:20:00,79.7,79.73,79.35,79.45,48941.0,72.1154,72.1425,71.7987,71.8892,48941.0
2020-04-15 15:30:00,79.45,79.51,79.21,79.42,76474.0,71.8892,71.9434,71.672,71.862,76474.0
2020-04-15 15:40:00,79.42,79.44,79.14,79.29,65445.0,71.862,71.8801,71.6087,71.7444,65445.0
2020-04-15 15:50:00,79.27,79.41,79.0,79.33,258169.0,71.7263,71.853,71.482,71.7806,258169.0
2020-04-16 09:30:00,79.12,79.84,78.23,78.89,81168.0,71.5906,72.242,70.7853,71.3824,81168.0
2020-04-16 09:40:00,78.9,79.48,78.2,78.34,23111.0,71.3915,71.9163,70.7581,70.8848,23111.0
2020-04-16 09:50:00,78.36,78.7,77.88,78.3,53872.0,70.9029,71.2105,70.4686,70.8486,53872.0
2020-04-16 10:00:00,78.37,79.11,78.25,78.79,51469.0,70.9119,71.5815,70.8034,71.292,51469.0
2020-04-16 10:10:00,78.74,79.08,78.58,78.6,35765.0,71.2467,71.5544,71.1019,71.12,35765.0
2020-04-16 10:20:00,78.52,78.67,78.25,78.46,87384.0,71.0477,71.1834,70.8034,70.9934,87384.0
2020-04-16 10:30:00,78.45,79.02,78.35,78.68,98670.0,70.9843,71.5001,70.8938,71.1924,98670.0
2020-04-16 10:40:00,78.63,78.99,78.51,78.9,55299.0,71.1472,71.4729,71.0386,71.3915,55299.0
2020-04-16 10:50:00,78.86,78.99,78.65,78.99,20620.0,71.3553,71.4729,71.1653,71.4729,20620.0
2020-04-16 11:00:00,79.04,79.3,78.94,79.21,84773.0,71.5182,71.7534,71.4277,71.672,84773.0
2020-04-16 11:10:00,79.21,79.22,78.89,78.91,18633.0,71.672,71.681,71.3824,71.4005,18633.0
2020-04-16 11:20:00,78.94,79.01,78.74,78.84,25726.0,71.4277,71.491,71.2467,71.3372,25726.0
2020-04-16 11:30:00,78.81,78.93,78.66,78.75,20712.0,71.3101,71.4186,71.1743,71.2558,20712.0
2020-04-16 11:40:00,78.73,78.88,78.67,78.7,18160.0,71.2377,71.3734,71.1834,71.2105,18160.0
2020-04-16 11:50:00,78.73,79.35,78.57,79.31,43324.0,71.2377,71.7987,71.0929,71.7625,43324.0
2020-04-16 12:00:00,79.28,79.3,78.64,78.86,71194.0,71.7353,71.7534,71.1562,71.3553,71194.0
2020-04-16 12:10:00,78.86,78.89,78.1,78.27,63271.0,71.3553,71.3824,70.6676,70.8214,63271.0
2020-04-16 12:20:00,78.23,78.34,78.11,78.28,34431.0,70.7853,70.8848,70.6767,70.8305,34431.0
2020-04-16 12:30:00,78.26,78.26,77.93,78.25,80164.0,70.8124,70.8124,70.5138,70.8034,80164.0
2020-04-16 12:40:00,78.23,78.26,78.13,78.21,24302.0,70.7853,70.8124,70.6948,70.7672,24302.0
2020-04-16 12:50:00,78.15,78.29,77.97,78.29,31671.0,70.7129,70.8395,70.55,70.8395,31671.0
2020-04-16 13:00:00,78.26,78.52,78.23,78.38,14227.0,70.8124,71.0477,70.7853,70.921,14227.0
2020-04-16 13:10:00,78.4,78.6,78.36,78.39,15251.0,70.9391,71.12,70.9029,70.93,15251.0
2020-04-16 13:20:00,78.38,78.55,78.35,78.44,15218.0,70.921,71.0748,70.8938,70.9753,15218.0
2020-04-16 13:30:00,78.36,78.57,78.29,78.48,20710.0,70.9029,71.0929,70.8395,71.0115,20710.0
2020-04-16 13:40:00,78.5,78.75,78.42,78.71,21804.0,71.0296,71.2558,70.9572,71.2196,21804.0
2020-04-16 13:50:00,78.7,78.75,78.42,78.58,17439.0,71.2105,71.2558,70.9572,71.1019,17439.0
2020-04-16 14:00:00,78.56,78.56,78.15,78.33,18457.0,71.0838,71.0838,70.7129,70.8757,18457.0
2020-04-16 14:10:00,78.35,78.66,78.33,78.48,22242.0,70.8938,71.1743,70.8757,71.0115,22242.0
2020-04-16 14:20:00,78.49,78.62,78.38,78.56,28245.0,71.0205,71.1381,70.921,71.0838,28245.0
2020-04-16 14:30:00,78.51,78.65,78.47,78.52,26200.0,71.0386,71.1653,71.0024,71.0477,26200.0
2020-04-16 14:40:00,78.5,78.5,78.35,78.47,78871.0,71.0296,71.0296,70.8938,71.0024,78871.0
2020-04-16 14:50:00,78.45,78.69,78.41,78.69,38180.0,70.9843,71.2015,70.9481,71.2015,38180.0
2020-04-16 15:00:00,78.69,78.77,78.57,78.67,32380.0,71.2015,71.2739,71.0929,71.1834,32380.0
2020-04-16 15:10:00,78.7,79.03,78.68,78.83,72727.0,71.2105,71.5091,71.1924,71.3282,72727.0
2020-04-16 15:20:00,78.82,79.05,78.79,78.91,34741.0,71.3191,71.5272,71.292,71.4005,34741.0
2020-04-16 15:30:00,78.93,79.03,78.77,78.87,60424.0,71.4186,71.5091,71.2739,71.3643,60424.0
2020-04-16 15:40:00,78.89,79.01,78.8,78.97,57807.0,71.3824,71.491,71.301,71.4548,57807.0
2020-04-16 15:50:00,79.01,79.38,78.99,79.09,212946.0,71.491,71.8258,71.4729,71.5634,212946.0
2020-04-17 09:30:00,81.03,81.03,79.75,80.0,267569.0,73.3188,73.3188,72.1606,72.3868,267569.0
2020-04-17 09:40:00,79.81,79.85,79.26,79.47,45461.0,72.2149,72.2511,71.7172,71.9072,45461.0
2020-04-17 09:50:00,79.47,80.2,79.46,79.98,37955.0,71.9072,72.5678,71.8982,72.3687,37955.0
2020-04-17 10:00:00,80.03,80.28,79.89,79.99,48786.0,72.414,72.6402,72.2873,72.3778,48786.0
2020-04-17 10:10:00,80.03,80.19,79.46,79.6,52904.0,72.414,72.5587,71.8982,72.0249,52904.0
2020-04-17 10:20:00,79.62,79.98,79.56,79.87,69176.0,72.043,72.3687,71.9887,72.2692,69176.0
2020-04-17 10:30:00,79.86,80.51,79.86,80.26,89899.0,72.2601,72.8483,72.2601,72.6221,89899.0
2020-04-17 10:40:00,80.27,80.4,79.93,80.02,49106.0,72.6311,72.7487,72.3235,72.4049,49106.0
2020-04-17 10:50:00,80.02,80.09,79.92,80.01,18226.0,72.4049,72.4682,72.3144,72.3959,18226.0
2020-04-17 11:00:00,80.01,80.07,79.96,79.98,41536.0,72.3959,72.4501,72.3506,72.3687,41536.0
2020-04-17 11:10:00,79.99,80.0,79.57,79.67,20426.0,72.3778,72.3868,71.9977,72.0882,20426.0
2020-04-17 11:20:00,79.67,79.77,79.55,79.71,123527.0,72.0882,72.1787,71.9796,72.1244,123527.0
2020-04-17 11:30:00,79.75,80.18,79.67,80.15,35005.0,72.1606,72.5497,72.0882,72.5225,35005.0
2020-04-17 11:40:00,80.17,80.31,80.08,80.18,16357.0,72.5406,72.6673,72.4592,72.5497,16357.0
2020-04-17 11:50:00,80.12,80.23,80.01,80.23,28461.0,72.4954,72.5949,72.3959,72.5949,28461.0
2020-04-17 12:00:00,80.22,80.46,80.18,80.25,33763.0,72.5859,72.803,72.5497,72.613,33763.0
2020-04-17 12:10:00,80.26,80.63,80.23,80.62,21091.0,72.6221,72.9569,72.5949,72.9478,21091.0
2020-04-17 12:20:00,80.58,80.6,80.48,80.55,31630.0,72.9116,72.9297,72.8211,72.8845,31630.0
2020-04-17 12:30:00,80.54,80.82,80.53,80.79,19233.0,72.8754,73.1288,72.8664,73.1016,19233.0
2020-04-17 12:40:00,80.78,81.05,80.74,81.04,47524.0,73.0926,73.3369,73.0564,73.3278,47524.0
2020-04-17 12:50:00,81.04,81.07,80.94,80.97,23458.0,73.3278,73.355,73.2374,73.2645,23458.0
2020-04-17 13:00:00,80.97,81.25,80.95,81.2,21617.0,73.2645,73.5179,73.2464,73.4726,21617.0
2020-04-17 13:10:00,81.18,81.43,81.16,81.43,15860.0,73.4545,73.6807,73.4364,73.6807,15860.0
2020-04-17 13:20:00,81.45,81.45,81.18,81.19,20661.0,73.6988,73.6988,73.4545,73.4636,20661.0
2020-04-17 13:30:00,81.19,81.38,81.14,81.36,23210.0,73.4636,73.6355,73.4183,73.6174,23210.0
2020-04-17 13:40:00,81.33,81.48,81.26,81.37,25839.0,73.5902,73.726,73.5269,73.6264,25839.0
2020-04-17 13:50:00,81.38,81.54,81.35,81.54,19354.0,73.6355,73.7803,73.6083,73.7803,19354.0
2020-04-17 14:00:00,81.53,81.53,81.39,81.43,23300.0,73.7712,73.7712,73.6445,73.6807,23300.0
2020-04-17 14:10:00,81.42,81.47,81.16,81.17,32952.0,73.6717,73.7169,73.4364,73.4455,32952.0
2020-04-17 14:20:00,81.16,81.28,81.05,81.09,21222.0,73.4364,73.545,73.3369,73.3731,21222.0
2020-04-17 14:30:00,81.08,81.12,80.86,80.96,83690.0,73.364,73.4002,73.165,73.2555,83690.0
2020-04-17 14:40:00,80.94,81.2,80.89,81.2,45009.0,73.2374,73.4726,73.1921,73.4726,45009.0
2020-04-17 14:50:00,81.23,81.23,80.97,81.09,54085.0,73.4998,73.4998,73.2645,73.3731,54085.0
2020-04-17 15:00:00,81.09,81.26,81.07,81.25,33715.0,73.3731,73.5269,73.355,73.5179,33715.0
2020-04-17 15:10:00,81.26,81.34,81.16,81.33,39687.0,73.5269,73.5993,73.4364,73.5902,39687.0
2020-04-17 15:20:00,81.32,81.34,81.23,81.24,42255.0,73.5812,73.5993,73.4998,73.5088,42255.0
2020-04-17 15:30:00,81.27,81.85,81.27,81.83,79270.0,73.536,74.0608,73.536,74.0427,79270.0
2020-04-17 15:40:00,81.84,82.36,81.72,82.36,131650.0,74.0517,74.5222,73.9431,74.5222,131650.0
2020-04-17 15:50:00,82.37,82.91,82.09,82.5,435766.0,74.5313,75.0199,74.2779,74.6489,435766.0
2020-04-20 09:30:00,81.68,81.99,80.87,81.37,163820.0,73.9069,74.1874,73.174,73.6264,163820.0
2020-04-20 09:40:00,81.37,81.65,80.99,81.49,39138.0,73.6264,73.8798,73.2826,73.735,39138.0
2020-04-20 09:50:00,81.54,81.67,81.28,81.39,87560.0,73.7803,73.8979,73.545,73.6445,87560.0
2020-04-20 10:00:00,81.4,81.59,81.29,81.48,29942.0,73.6536,73.8255,73.554,73.726,29942.0
2020-04-20 10:10:00,81.48,81.54,81.32,81.45,19199.0,73.726,73.7803,73.5812,73.6988,19199.0
2020-04-20 10:20:00,81.43,81.54,81.37,81.5,21799.0,73.6807,73.7803,73.6264,73.7441,21799.0
2020-04-20 10:30:00,81.5,81.65,81.23,81.23,12993.0,73.7441,73.8798,73.4998,73.4998,12993.0
2020-04-20 10:40:00,81.26,81.57,81.14,81.5,13528.0,73.5269,73.8074,73.4183,73.7441,13528.0
2020-04-20 10:50:00,81.51,81.53,81.19,81.19,34307.0,73.7531,73.7712,73.4636,73.4636,34307.0
2020-04-20 11:00:00,81.22,81.28,81.11,81.24,75705.0,73.4907,73.545,73.3912,73.5088,75705.0
2020-04-20 11:10:00,81.24,81.36,81.13,81.29,38548.0,73.5088,73.6174,73.4093,73.554,38548.0
2020-04-20 11:20:00,81.3,81.5,81.25,81.5,32125.0,73.5631,73.7441,73.5179,73.7441,32125.0
2020-04-20 11:30:00,81.5,81.81,81.45,81.77,22044.0,73.7441,74.0246,73.6988,73.9884,22044.0
2020-04-20 11:40:00,81.78,81.8,81.59,81.7,13425.0,73.9974,74.0155,73.8255,73.925,13425.0
2020-04-20 11:50:00,81.7,82.02,81.69,82.0,34762.0,73.925,74.2146,73.916,74.1965,34762.0
2020-04-20 12:00:00,82.02,82.08,81.82,81.94,21952.0,74.2146,74.2689,74.0336,74.1422,21952.0
2020-04-20 12:10:00,81.96,82.0,81.81,81.89,14650.0,74.1603,74.1965,74.0246,74.0969,14650.0
2020-04-20 12:20:00,81.89,82.05,81.86,82.01,24534.0,74.0969,74.2417,74.0698,74.2055,24534.0
2020-04-20 12:30:00,82.04,82.18,81.91,82.13,16474.0,74.2327,74.3594,74.115,74.3141,16474.0
2020-04-20 12:40:00,82.13,82.15,82.03,82.14,11739.0,74.3141,74.3322,74.2236,74.3232,11739.0
2020-04-20 12:50:00,82.09,82.13,81.96,82.09,25795.0,74.2779,74.3141,74.1603,74.2779,25795.0
2020-04-20 13:00:00,82.09,82.1,81.87,81.93,14902.0,74.2779,74.287,74.0789,74.1331,14902.0
2020-04-20 13:10:00,81.93,82.04,81.85,82.0,30036.0,74.1331,74.2327,74.0608,74.1965,30036.0
2020-04-20 13:20:00,81.99,82.05,81.92,82.02,20138.0,74.1874,74.2417,74.1241,74.2146,20138.0
2020-04-20 13:30:00,82.04,82.04,81.78,81.9,23791.0,74.2327,74.2327,73.9974,74.106,23791.0
2020-04-20 13:40:00,81.9,82.06,81.9,81.93,21254.0,74.106,74.2508,74.106,74.1331,21254.0
2020-04-20 13:50:00,81.95,82.05,81.85,81.88,24777.0,74.1512,74.2417,74.0608,74.0879,24777.0
2020-04-20 14:00:00,81.86,81.98,81.82,81.97,37789.0,74.0698,74.1784,74.0336,74.1693,37789.0
2020-04-20 14:10:00,81.95,82.04,81.84,81.88,111230.0,74.1512,74.2327,74.0517,74.0879,111230.0
2020-04-20 14:20:00,81.86,81.92,81.5,81.51,151385.0,74.0698,74.1241,73.7441,73.7531,151385.0
2020-04-20 14:30:00,81.53,81.76,81.42,81.43,26468.0,73.7712,73.9793,73.6717,73.6807,26468.0
2020-04-20 14:40:00,81.48,81.5,81.14,81.48,33328.0,73.726,73.7441,73.4183,73.726,33328.0
2020-04-20 14:50:00,81.48,81.48,80.95,80.97,106020.0,73.726,73.726,73.2464,73.2645,106020.0
2020-04-20 15:00:00,80.96,81.3,80.92,81.11,86537.0,73.2555,73.5631,73.2193,73.3912,86537.0
2020-04-20 15:10:00,81.13,81.34,81.06,81.06,75750.0,73.4093,73.5993,73.3459,73.3459,75750.0
2020-04-20 15:20:00,81.09,81.46,81.07,81.44,71078.0,73.3731,73.7079,73.355,73.6898,71078.0
2020-04-20 15:30:00,81.45,81.82,81.4,81.46,61399.0,73.6988,74.0336,73.6536,73.7079,61399.0
2020-04-20 15:40:00,81.46,81.81,81.44,81.81,97321.0,73.7079,74.0246,73.6898,74.0246,97321.0
2020-04-20 15:50:00,81.81,82.2,81.68,81.91,310040.0,74.0246,74.3774,73.9069,74.115,310040.0
2020-04-21 09:30:00,80.04,81.14,79.77,80.95,97037.0,72.423,73.4183,72.1787,73.2464,97037.0
2020-04-21 09:40:00,81.0,81.98,80.93,81.79,41555.0,73.2916,74.1784,73.2283,74.0065,41555.0
2020-04-21 09:50:00,81.78,81.87,81.35,81.81,31239.0,73.9974,74.0789,73.6083,74.0246,31239.0
2020-04-21 10:00:00,81.95,82.34,81.74,82.28,34088.0,74.1512,74.5041,73.9612,74.4498,34088.0
2020-04-21 10:10:00,82.23,82.29,82.05,82.15,75665.0,74.4046,74.4589,74.2417,74.3322,75665.0
2020-04-21 10:20:00,82.14,82.43,82.04,82.35,50007.0,74.3232,74.5856,74.2327,74.5132,50007.0
2020-04-21 10:30:00,82.44,82.5,82.19,82.19,87903.0,74.5946,74.6489,74.3684,74.3684,87903.0
2020-04-21 10:40:00,82.19,82.31,82.1,82.19,48987.0,74.3684,74.477,74.287,74.3684,48987.0
2020-04-21 10:50:00,82.2,82.29,82.1,82.19,87728.0,74.3774,74.4589,74.287,74.3684,87728.0
2020-04-21 11:00:00,82.17,82.21,81.92,82.06,170220.0,74.3503,74.3865,74.1241,74.2508,170220.0
2020-04-21 11:10:00,82.06,82.28,81.89,82.28,210556.0,74.2508,74.4498,74.0969,74.4498,210556.0
2020-04-21 11:20:00,82.29,82.52,81.82,81.95,56806.0,74.4589,74.667,74.0336,74.1512,56806.0
2020-04-21 11:30:00,81.94,82.13,81.66,81.78,98679.0,74.1422,74.3141,73.8888,73.9974,98679.0
2020-04-21 11:40:00,81.76,81.86,81.43,81.63,93132.0,73.9793,74.0698,73.6807,73.8617,93132.0
2020-04-21 11:50:00,81.62,81.79,81.55,81.75,28957.0,73.8526,74.0065,73.7893,73.9703,28957.0
2020-04-21 12:00:00,81.75,81.78,81.49,81.65,274959.0,73.9703,73.9974,73.735,73.8798,274959.0
2020-04-21 12:10:00,81.65,81.78,81.49,81.65,38749.0,73.8798,73.9974,73.735,73.8798,38749.0
2020-04-21 12:20:00,81.66,81.73,81.55,81.7,352877.0,73.8888,73.9522,73.7893,73.925,352877.0
2020-04-21 12:30:00,81.7,81.76,81.37,81.41,200910.0,73.925,73.9793,73.6264,73.6626,200910.0
2020-04-21 12:40:00,81.43,81.54,81.34,81.5,63496.0,73.6807,73.7803,73.5993,73.7441,63496.0
2020-04-21 12:50:00,81.54,81.9,81.52,81.69,20768.0,73.7803,74.106,73.7622,73.916,20768.0
2020-04-21 13:00:00,81.67,81.77,81.56,81.64,54876.0,73.8979,73.9884,73.7984,73.8707,54876.0
2020-04-21 13:10:00,81.66,81.7,81.45,81.52,21857.0,73.8888,73.925,73.6988,73.7622,21857.0
2020-04-21 13:20:00,81.56,81.74,81.5,81.64,25987.0,73.7984,73.9612,73.7441,73.8707,25987.0
2020-04-21 13:30:00,81.6,81.6,81.43,81.6,20940.0,73.8345,73.8345,73.6807,73.8345,20940.0
2020-04-21 13:40:00,81.57,81.63,81.4,81.42,19574.0,73.8074,73.8617,73.6536,73.6717,19574.0
2020-04-21 13:50:00,81.44,81.49,81.28,81.34,34521.0,73.6898,73.735,73.545,73.5993,34521.0
2020-04-21 14:00:00,81.33,81.66,81.24,81.59,62575.0,73.5902,73.8888,73.5088,73.8255,62575.0
2020-04-21 14:10:00,81.59,81.63,81.38,81.5,77433.0,73.8255,73.8617,73.6355,73.7441,77433.0
2020-04-21 14:20:00,81.48,81.82,81.42,81.6,161732.0,73.726,74.0336,73.6717,73.8345,161732.0
2020-04-21 14:30:00,81.61,81.66,81.43,81.46,31590.0,73.8436,73.8888,73.6807,73.7079,31590.0
2020-04-21 14:40:00,81.45,81.46,81.23,81.36,47891.0,73.6988,73.7079,73.4998,73.6174,47891.0
2020-04-21 14:50:00,81.36,81.57,81.26,81.32,71814.0,73.6174,73.8074,73.5269,73.5812,71814.0
2020-04-21 15:00:00,81.34,81.52,81.17,81.19,39226.0,73.5993,73.7622,73.4455,73.4636,39226.0
2020-04-21 15:10:00,81.18,81.54,81.18,81.48,40709.0,73.4545,73.7803,73.4545,73.726,40709.0
2020-04-21 15:20:00,81.45,81.65,81.43,81.59,38617.0,73.6988,73.8798,73.6807,73.8255,38617.0
2020-04-21 15:30:00,81.59,81.89,81.45,81.79,59470.0,73.8255,74.0969,73.6988,74.0065,59470.0
2020-04-21 15:40:00,81.84,81.84,81.32,81.32,47155.0,74.0517,74.0517,73.5812,73.5812,47155.0
2020-04-21 15:50:00,81.27,81.3,80.84,81.25,290900.0,73.536,73.5631,73.1469,73.5179,290900.0
2020-04-22 09:30:00,82.54,82.73,81.53,81.97,80284.0,74.6851,74.857,73.7712,74.1693,80284.0
2020-04-22 09:40:00,81.99,82.17,81.84,82.04,46987.0,74.1874,74.3503,74.0517,74.2327,46987.0
2020-04-22 09:50:00,82.03,82.24,81.95,82.2,28709.0,74.2236,74.4136,74.1512,74.3774,28709.0
2020-04-22 10:00:00,82.26,82.32,81.99,82.1,83108.0,74.4317,74.486,74.1874,74.287,83108.0
2020-04-22 10:10:00,82.16,82.23,82.0,82.2,12651.0,74.3413,74.4046,74.1965,74.3774,12651.0
2020-04-22 10:20:00,82.27,82.43,82.2,82.4,13035.0,74.4408,74.5856,74.3774,74.5584,13035.0
2020-04-22 10:30:00,82.43,82.46,82.34,82.43,11765.0,74.5856,74.6127,74.5041,74.5856,11765.0
2020-04-22 10:40:00,82.41,82.57,82.24,82.33,28479.0,74.5675,74.7122,74.4136,74.4951,28479.0
2020-04-22 10:50:00,82.33,82.34,81.81,81.87,32759.0,74.4951,74.5041,74.0246,74.0789,32759.0
2020-04-22 11:00:00,81.88,81.99,81.65,81.95,44228.0,74.0879,74.1874,73.8798,74.1512,44228.0
2020-04-22 11:10:00,81.95,82.28,81.94,82.16,13880.0,74.1512,74.4498,74.1422,74.3413,13880.0
2020-04-22 11:20:00,82.12,82.18,81.91,82.05,24686.0,74.3051,74.3594,74.115,74.2417,24686.0
2020-04-22 11:30:00,82.05,82.1,81.9,81.92,27334.0,74.2417,74.287,74.106,74.1241,27334.0
2020-04-22 11:40:00,81.9,82.07,81.86,81.89,44831.0,74.106,74.2598,74.0698,74.0969,44831.0
2020-04-22 11:50:00,81.9,81.97,81.76,81.87,48586.0,74.106,74.1693,73.9793,74.0789,48586.0
2020-04-22 12:00:00,81.92,81.98,81.8,81.81,20861.0,74.1241,74.1784,74.0155,74.0246,20861.0
2020-04-22 12:10:00,81.84,81.93,81.8,81.91,45176.0,74.0517,74.1331,74.0155,74.115,45176.0
2020-04-22 12:20:00,81.89,82.12,81.87,82.03,19038.0,74.0969,74.3051,74.0789,74.2236,19038.0
2020-04-22 12:30:00,82.01,82.1,81.97,82.05,17135.0,74.2055,74.287,74.1693,74.2417,17135.0
2020-04-22 12:40:00,82.06,82.08,81.93,81.99,30007.0,74.2508,74.2689,74.1331,74.1874,30007.0
2020-04-22 12:50:00,82.0,82.01,81.74,81.83,25205.0,74.1965,74.2055,73.9612,74.0427,25205.0
2020-04-22 13:00:00,81.85,81.9,81.7,81.7,21420.0,74.0608,74.106,73.925,73.925,21420.0
2020-04-22 13:10:00,81.71,81.92,81.66,81.9,14759.0,73.9341,74.1241,73.8888,74.106,14759.0
2020-04-22 13:20:00,81.91,82.27,81.9,82.26,10304.0,74.115,74.4408,74.106,74.4317,10304.0
2020-04-22 13:30:00,82.26,82.28,82.02,82.02,11881.0,74.4317,74.4498,74.2146,74.2146,11881.0
2020-04-22 13:40:00,82.02,82.17,81.94,82.11,23593.0,74.2146,74.3503,74.1422,74.296,23593.0
2020-04-22 13:50:00,82.11,82.17,82.03,82.1,16233.0,74.296,74.3503,74.2236,74.287,16233.0
2020-04-22 14:00:00,82.1,82.28,82.06,82.14,148504.0,74.287,74.4498,74.2508,74.3232,148504.0
2020-04-22 14:10:00,82.14,82.14,81.97,81.97,21763.0,74.3232,74.3232,74.1693,74.1693,21763.0
2020-04-22 14:20:00,82.0,82.11,81.91,81.91,19402.0,74.1965,74.296,74.115,74.115,19402.0
2020-04-22 14:30:00,81.91,82.11,81.91,82.02,17250.0,74.115,74.296,74.115,74.2146,17250.0
2020-04-22 14:40:00,82.01,82.46,82.0,82.38,47350.0,74.2055,74.6127,74.1965,74.5403,47350.0
2020-04-22 14:50:00,82.35,82.71,82.35,82.68,23286.0,74.5132,74.8389,74.5132,74.8118,23286.0
2020-04-22 15:00:00,82.69,82.84,82.57,82.59,44706.0,74.8208,74.9565,74.7122,74.7303,44706.0
2020-04-22 15:10:00,82.6,82.66,82.52,82.59,23781.0,74.7394,74.7937,74.667,74.7303,23781.0
2020-04-22 15:20:00,82.55,82.69,82.53,82.61,34152.0,74.6941,74.8208,74.676,74.7484,34152.0
2020-04-22 15:30:00,82.62,82.7,82.54,82.57,37303.0,74.7575,74.8299,74.6851,74.7122,37303.0
2020-04-22 15:40:00,82.58,82.6,82.23,82.4,52056.0,74.7213,74.7394,74.4046,74.5584,52056.0
2020-04-22 15:50:00,82.4,82.72,82.1,82.49,266241.0,74.5584,74.848,74.287,74.6399,266241.0
2020-04-23 09:30:00,82.73,82.73,82.15,82.3,220041.0,74.857,74.857,74.3322,74.4679,220041.0
2020-04-23 09:40:00,82.21,82.31,81.87,81.96,25740.0,74.3865,74.477,74.0789,74.1603,25740.0
2020-04-23 09:50:00,81.96,81.98,81.73,81.85,40388.0,74.1603,74.1784,73.9522,74.0608,40388.0
2020-04-23 10:00:00,81.85,82.12,81.74,82.06,17169.0,74.0608,74.3051,73.9612,74.2508,17169.0
2020-04-23 10:10:00,82.01,82.3,82.01,82.18,15563.0,74.2055,74.4679,74.2055,74.3594,15563.0
2020-04-23 10:20:00,82.16,82.25,81.93,81.95,53890.0,74.3413,74.4227,74.1331,74.1512,53890.0
2020-04-23 10:30:00,81.98,82.44,81.95,82.41,19245.0,74.1784,74.5946,74.1512,74.5675,19245.0
2020-04-23 10:40:00,82.5,82.67,82.42,82.42,17787.0,74.6489,74.8027,74.5765,74.5765,17787.0
2020-04-23 10:50:00,82.43,82.45,82.19,82.33,37627.0,74.5856,74.6037,74.3684,74.4951,37627.0
2020-04-23 11:00:00,82.36,82.4,82.27,82.4,12871.0,74.5222,74.5584,74.4408,74.5584,12871.0
2020-04-23 11:10:00,82.39,82.56,82.24,82.41,34569.0,74.5494,74.7032,74.4136,74.5675,34569.0
2020-04-23 11:20:00,82.38,82.56,82.29,82.49,12391.0,74.5403,74.7032,74.4589,74.6399,12391.0
2020-04-23 11:30:00,82.52,82.56,82.34,82.39,23106.0,74.667,74.7032,74.5041,74.5494,23106.0
2020-04-23 11:40:00,82.38,82.59,82.25,82.29,20037.0,74.5403,74.7303,74.4227,74.4589,20037.0
2020-04-23 11:50:00,82.33,82.36,82.23,82.29,19366.0,74.4951,74.5222,74.4046,74.4589,19366.0
2020-04-23 12:00:00,82.28,82.41,82.23,82.29,89486.0,74.4498,74.5675,74.4046,74.4589,89486.0
2020-04-23 12:10:00,82.29,82.39,82.14,82.33,15457.0,74.4589,74.5494,74.3232,74.4951,15457.0
2020-04-23 12:20:00,82.32,82.4,82.28,82.31,14041.0,74.486,74.5584,74.4498,74.477,14041.0
2020-04-23 12:30:00,82.32,82.33,82.16,82.24,20755.0,74.486,74.4951,74.3413,74.4136,20755.0
2020-04-23 12:40:00,82.23,82.27,81.38,81.89,58681.0,74.4046,74.4408,73.6355,74.0969,58681.0
2020-04-23 12:50:00,81.78,82.15,81.51,82.13,58083.0,73.9974,74.3322,73.7531,74.3141,58083.0
2020-04-23 13:00:00,82.17,82.3,82.13,82.28,82733.0,74.3503,74.4679,74.3141,74.4498,82733.0
2020-04-23 13:10:00,82.3,82.38,82.14,82.16,13647.0,74.4679,74.5403,74.3232,74.3413,13647.0
2020-04-23 13:20:00,82.16,82.19,81.82,82.01,43843.0,74.3413,74.3684,74.0336,74.2055,43843.0
2020-04-23 13:30:00,82.02,82.3,81.96,82.21,20370.0,74.2146,74.4679,74.1603,74.3865,20370.0
2020-04-23 13:40:00,82.22,82.31,82.09,82.14,30003.0,74.3955,74.477,74.2779,74.3232,30003.0
2020-04-23 13:50:00,82.15,82.24,81.91,82.09,46357.0,74.3322,74.4136,74.115,74.2779,46357.0
2020-04-23 14:00:00,82.12,82.13,81.74,81.78,17061.0,74.3051,74.3141,73.9612,73.9974,17061.0
2020-04-23 14:10:00,81.74,81.98,81.64,81.86,22742.0,73.9612,74.1784,73.8707,74.0698,22742.0
2020-04-23 14:20:00,81.86,81.9,81.71,81.74,18818.0,74.0698,74.106,73.9341,73.9612,18818.0
2020-04-23 14:30:00,81.71,81.76,81.46,81.48,14422.0,73.9341,73.9793,73.7079,73.726,14422.0
2020-04-23 14:40:00,81.48,81.6,81.45,81.56,22474.0,73.726,73.8345,73.6988,73.7984,22474.0
2020-04-23 14:50:00,81.58,82.03,81.57,81.99,56195.0,73.8165,74.2236,73.8074,74.1874,56195.0
2020-04-23 15:00:00,82.0,82.08,81.94,81.99,52644.0,74.1965,74.2689,74.1422,74.1874,52644.0
2020-04-23 15:10:00,81.99,82.0,81.61,81.61,55735.0,74.1874,74.1965,73.8436,73.8436,55735.0
2020-04-23 15:20:00,81.63,81.63,81.4,81.55,27667.0,73.8617,73.8617,73.6536,73.7893,27667.0
2020-04-23 15:30:00,81.55,81.55,81.3,81.38,33320.0,73.7893,73.7893,73.5631,73.6355,33320.0
2020-04-23 15:40:00,81.41,81.69,81.2,81.69,61941.0,73.6626,73.916,73.4726,73.916,61941.0
2020-04-23 15:50:00,81.71,81.78,81.19,81.61,271329.0,73.9341,73.9974,73.4636,73.8436,271329.0
2020-04-24 09:30:00,82.18,82.33,81.59,81.74,75815.0,74.3594,74.4951,73.8255,73.9612,75815.0
2020-04-24 09:40:00,81.82,81.83,81.01,81.01,51296.0,74.0336,74.0427,73.3007,73.3007,51296.0
2020-04-24 09:50:00,81.09,81.46,80.88,80.93,35566.0,73.3731,73.7079,73.1831,73.2283,35566.0
2020-04-24 10:00:00,80.94,81.21,80.93,81.04,24603.0,73.2374,73.4817,73.2283,73.3278,24603.0
2020-04-24 10:10:00,81.04,81.3,81.0,81.26,26930.0,73.3278,73.5631,73.2916,73.5269,26930.0
2020-04-24 10:20:00,81.28,81.43,81.19,81.4,13043.0,73.545,73.6807,73.4636,73.6536,13043.0
2020-04-24 10:30:00,81.4,81.63,81.31,81.51,14551.0,73.6536,73.8617,73.5721,73.7531,14551.0
2020-04-24 10:40:00,81.53,81.54,81.36,81.48,11688.0,73.7712,73.7803,73.6174,73.726,11688.0
2020-04-24 10:50:00,81.53,81.58,81.21,81.23,38882.0,73.7712,73.8165,73.4817,73.4998,38882.0
2020-04-24 11:00:00,81.23,81.42,81.22,81.34,25921.0,73.4998,73.6717,73.4907,73.5993,25921.0
2020-04-24 11:10:00,81.36,81.4,81.2,81.23,27045.0,73.6174,73.6536,73.4726,73.4998,27045.0
2020-04-24 11:20:00,81.29,81.54,81.28,81.43,20601.0,73.554,73.7803,73.545,73.6807,20601.0
2020-04-24 11:30:00,81.43,81.59,81.4,81.48,22648.0,73.6807,73.8255,73.6536,73.726,22648.0
2020-04-24 11:40:00,81.47,81.47,81.32,81.4,14654.0,73.7169,73.7169,73.5812,73.6536,14654.0
2020-04-24 11:50:00,81.4,81.41,81.27,81.35,16282.0,73.6536,73.6626,73.536,73.6083,16282.0
2020-04-24 12:00:00,81.36,81.53,81.26,81.5,19516.0,73.6174,73.7712,73.5269,73.7441,19516.0
2020-04-24 12:10:00,81.49,81.61,81.44,81.6,22263.0,73.735,73.8436,73.6898,73.8345,22263.0
2020-04-24 12:20:00,81.58,81.79,81.51,81.79,22020.0,73.8165,74.0065,73.7531,74.0065,22020.0
2020-04-24 12:30:00,81.79,81.87,81.75,81.82,18541.0,74.0065,74.0789,73.9703,74.0336,18541.0
2020-04-24 12:40:00,81.83,81.97,81.8,81.84,17972.0,74.0427,74.1693,74.0155,74.0517,17972.0
2020-04-24 12:50:00,81.84,81.84,81.67,81.83,45161.0,74.0517,74.0517,73.8979,74.0427,45161.0
2020-04-24 13:00:00,81.85,81.99,81.75,81.99,61312.0,74.0608,74.1874,73.9703,74.1874,61312.0
2020-04-24 13:10:00,81.99,82.05,81.83,81.9,46315.0,74.1874,74.2417,74.0427,74.106,46315.0
2020-04-24 13:20:00,81.9,82.07,81.84,82.06,29878.0,74.106,74.2598,74.0517,74.2508,29878.0
2020-04-24 13:30:00,82.08,82.13,82.0,82.02,11356.0,74.2689,74.3141,74.1965,74.2146,11356.0
2020-04-24 13:40:00,82.02,82.15,82.01,82.09,13200.0,74.2146,74.3322,74.2055,74.2779,13200.0
2020-04-24 13:50:00,82.08,82.31,82.02,82.31,19991.0,74.2689,74.477,74.2146,74.477,19991.0
2020-04-24 14:00:00,82.33,82.4,82.19,82.38,22722.0,74.4951,74.5584,74.3684,74.5403,22722.0
2020-04-24 14:10:00,82.38,82.44,82.26,82.3,21967.0,74.5403,74.5946,74.4317,74.4679,21967.0
2020-04-24 14:20:00,82.31,82.32,82.12,82.17,14152.0,74.477,74.486,74.3051,74.3503,14152.0
2020-04-24 14:30:00,82.17,82.37,82.14,82.34,19425.0,74.3503,74.5313,74.3232,74.5041,19425.0
2020-04-24 14:40:00,82.37,82.48,82.36,82.43,17117.0,74.5313,74.6308,74.5222,74.5856,17117.0
2020-04-24 14:50:00,82.44,82.48,82.29,82.37,31488.0,74.5946,74.6308,74.4589,74.5313,31488.0
2020-04-24 15:00:00,82.38,82.53,82.26,82.53,55909.0,74.5403,74.676,74.4317,74.676,55909.0
2020-04-24 15:10:00,82.52,82.56,82.23,82.33,43344.0,74.667,74.7032,74.4046,74.4951,43344.0
2020-04-24 15:20:00,82.34,82.53,82.28,82.52,29767.0,74.5041,74.676,74.4498,74.667,29767.0
2020-04-24 15:30:00,82.51,82.64,82.49,82.59,59150.0,74.6579,74.7756,74.6399,74.7303,59150.0
2020-04-24 15:40:00,82.59,82.82,82.59,82.81,105773.0,74.7303,74.9384,74.7303,74.9294,105773.0
2020-04-24 15:50:00,82.83,82.97,82.48,82.87,280565.0,74.9475,75.0742,74.6308,74.9837,280565.0
2020-04-27 09:30:00,83.0,83.0,82.61,82.94,436368.0,75.1013,75.1013,74.7484,75.047,436368.0
2020-04-27 09:40:00,82.93,82.93,82.77,82.85,37446.0,75.038,75.038,74.8932,74.9656,37446.0
2020-04-27 09:50:00,82.89,83.08,82.78,82.89,205305.0,75.0018,75.1737,74.9023,75.0018,205305.0
2020-04-27 10:00:00,82.91,82.97,82.81,82.95,152627.0,75.0199,75.0742,74.9294,75.0561,152627.0
2020-04-27 10:10:00,82.95,83.01,82.93,83.0,521152.0,75.0561,75.1104,75.038,75.1013,521152.0
2020-04-27 10:20:00,82.99,83.03,82.77,82.89,136665.0,75.0923,75.1285,74.8932,75.0018,136665.0
2020-04-27 10:30:00,82.91,83.0,82.86,82.92,61330.0,75.0199,75.1013,74.9746,75.0289,61330.0
2020-04-27 10:40:00,82.94,83.0,82.91,82.97,68418.0,75.047,75.1013,75.0199,75.0742,68418.0
2020-04-27 10:50:00,82.97,83.0,82.75,82.8,80968.0,75.0742,75.1013,74.8751,74.9203,80968.0
2020-04-27 11:00:00,82.8,83.0,82.75,82.94,131028.0,74.9203,75.1013,74.8751,75.047,131028.0
2020-04-27 11:10:00,82.96,82.98,82.83,82.98,46212.0,75.0651,75.0832,74.9475,75.0832,46212.0
2020-04-27 11:20:00,82.98,83.0,82.97,83.0,85789.0,75.0832,75.1013,75.0742,75.1013,85789.0
2020-04-27 11:30:00,83.0,83.0,82.96,82.99,199313.0,75.1013,75.1013,75.0651,75.0923,199313.0
2020-04-27 11:40:00,82.99,83.0,82.97,82.99,46567.0,75.0923,75.1013,75.0742,75.0923,46567.0
2020-04-27 11:50:00,83.0,83.0,82.91,82.92,54691.0,75.1013,75.1013,75.0199,75.0289,54691.0
2020-04-27 12:00:00,82.92,82.98,82.87,82.96,34781.0,75.0289,75.0832,74.9837,75.0651,34781.0
2020-04-27 12:10:00,82.96,83.0,82.92,82.98,33388.0,75.0651,75.1013,75.0289,75.0832,33388.0
2020-04-27 12:20:00,82.98,83.0,82.95,82.97,113310.0,75.0832,75.1013,75.0561,75.0742,113310.0
2020-04-27 12:30:00,82.99,83.3,82.98,83.18,638189.0,75.0923,75.3728,75.0832,75.2642,638189.0
2020-04-27 12:40:00,83.17,83.25,82.87,82.95,121609.0,75.2551,75.3275,74.9837,75.0561,121609.0
2020-04-27 12:50:00,82.94,82.97,82.68,82.69,65674.0,75.047,75.0742,74.8118,74.8208,65674.0
2020-04-27 13:00:00,82.72,82.77,82.5,82.58,84429.0,74.848,74.8932,74.6489,74.7213,84429.0
2020-04-27 13:10:00,82.6,82.6,82.24,82.32,114998.0,74.7394,74.7394,74.4136,74.486,114998.0
2020-04-27 13:20:00,82.34,82.53,82.27,82.5,58143.0,74.5041,74.676,74.4408,74.6489,58143.0
2020-04-27 13:30:00,82.47,82.57,82.41,82.56,50368.0,74.6218,74.7122,74.5675,74.7032,50368.0
2020-04-27 13:40:00,82.55,82.56,82.36,82.41,42835.0,74.6941,74.7032,74.5222,74.5675,42835.0
2020-04-27 13:50:00,82.41,82.58,82.38,82.57,27748.0,74.5675,74.7213,74.5403,74.7122,27748.0
2020-04-27 14:00:00,82.59,82.77,82.59,82.68,36084.0,74.7303,74.8932,74.7303,74.8118,36084.0
2020-04-27 14:10:00,82.68,82.78,82.6,82.64,31088.0,74.8118,74.9023,74.7394,74.7756,31088.0
2020-04-27 14:20:00,82.68,82.83,82.66,82.81,24892.0,74.8118,74.9475,74.7937,74.9294,24892.0
2020-04-27 14:30:00,82.81,82.92,82.77,82.78,24565.0,74.9294,75.0289,74.8932,74.9023,24565.0
2020-04-27 14:40:00,82.79,82.9,82.73,82.88,38057.0,74.9113,75.0108,74.857,74.9927,38057.0
2020-04-27 14:50:00,82.89,82.92,82.8,82.86,22295.0,75.0018,75.0289,74.9203,74.9746,22295.0
2020-04-27 15:00:00,82.86,82.91,82.82,82.84,27136.0,74.9746,75.0199,74.9384,74.9565,27136.0
2020-04-27 15:10:00,82.83,82.98,82.83,82.95,30008.0,74.9475,75.0832,74.9475,75.0561,30008.0
2020-04-27 15:20:00,82.94,83.01,82.87,82.9,106114.0,75.047,75.1104,74.9837,75.0108,106114.0
2020-04-27 15:30:00,82.9,83.07,82.84,83.0,57655.0,75.0108,75.1647,74.9565,75.1013,57655.0
2020-04-27 15:40:00,83.0,83.06,82.9,82.95,73750.0,75.1013,75.1556,75.0108,75.0561,73750.0
2020-04-27 15:50:00,82.98,83.2,82.83,82.84,321966.0,75.0832,75.2823,74.9475,74.9565,321966.0
2020-04-28 09:30:00,83.59,83.83,82.41,82.63,181661.0,75.6352,75.8523,74.5675,74.7665,181661.0
2020-04-28 09:40:00,82.67,83.24,82.66,83.06,111083.0,74.8027,75.3185,74.7937,75.1556,111083.0
2020-04-28 09:50:00,83.06,83.29,82.63,82.65,70709.0,75.1556,75.3637,74.7665,74.7846,70709.0
2020-04-28 10:00:00,82.63,82.99,82.63,82.78,90171.0,74.7665,75.0923,74.7665,74.9023,90171.0
2020-04-28 10:10:00,82.76,83.2,82.73,83.13,28020.0,74.8842,75.2823,74.857,75.2189,28020.0
2020-04-28 10:20:00,83.08,83.09,82.78,82.82,25098.0,75.1737,75.1828,74.9023,74.9384,25098.0
2020-04-28 10:30:00,82.85,82.91,82.63,82.7,47566.0,74.9656,75.0199,74.7665,74.8299,47566.0
2020-04-28 10:40:00,82.69,82.78,82.52,82.74,41542.0,74.8208,74.9023,74.667,74.8661,41542.0
2020-04-28 10:50:00,82.78,82.78,82.21,82.21,76290.0,74.9023,74.9023,74.3865,74.3865,76290.0
2020-04-28 11:00:00,82.23,82.35,82.16,82.29,41965.0,74.4046,74.5132,74.3413,74.4589,41965.0
2020-04-28 11:10:00,82.3,82.53,82.26,82.38,27051.0,74.4679,74.676,74.4317,74.5403,27051.0
2020-04-28 11:20:00,82.44,82.55,82.31,82.43,41451.0,74.5946,74.6941,74.477,74.5856,41451.0
2020-04-28 11:30:00,82.4,82.68,82.38,82.42,37401.0,74.5584,74.8118,74.5403,74.5765,37401.0
2020-04-28 11:40:00,82.42,82.52,82.33,82.4,29661.0,74.5765,74.667,74.4951,74.5584,29661.0
2020-04-28 11:50:00,82.38,82.42,82.03,82.15,62621.0,74.5403,74.5765,74.2236,74.3322,62621.0
2020-04-28 12:00:00,82.16,82.23,82.04,82.13,21650.0,74.3413,74.4046,74.2327,74.3141,21650.0
2020-04-28 12:10:00,82.15,82.2,81.91,81.96,54721.0,74.3322,74.3774,74.115,74.1603,54721.0
2020-04-28 12:20:00,81.95,82.08,81.9,82.05,23306.0,74.1512,74.2689,74.106,74.2417,23306.0
2020-04-28 12:30:00,82.05,82.09,81.93,81.93,38190.0,74.2417,74.2779,74.1331,74.1331,38190.0
2020-04-28 12:40:00,81.94,82.09,81.91,81.98,32810.0,74.1422,74.2779,74.115,74.1784,32810.0
2020-04-28 12:50:00,81.97,82.16,81.86,82.12,54019.0,74.1693,74.3413,74.0698,74.3051,54019.0
2020-04-28 13:00:00,82.13,82.17,82.01,82.14,18848.0,74.3141,74.3503,74.2055,74.3232,18848.0
2020-04-28 13:10:00,82.13,82.21,82.05,82.05,15768.0,74.3141,74.3865,74.2417,74.2417,15768.0
2020-04-28 13:20:00,82.09,82.38,82.08,82.29,38994.0,74.2779,74.5403,74.2689,74.4589,38994.0
2020-04-28 13:30:00,82.27,82.28,82.07,82.1,16462.0,74.4408,74.4498,74.2598,74.287,16462.0
2020-04-28 13:40:00,82.14,82.41,82.11,82.29,25099.0,74.3232,74.5675,74.296,74.4589,25099.0
2020-04-28 13:50:00,82.31,82.31,82.16,82.17,19067.0,74.477,74.477,74.3413,74.3503,19067.0
2020-04-28 14:00:00,82.17,82.24,82.05,82.14,25492.0,74.3503,74.4136,74.2417,74.3232,25492.0
2020-04-28 14:10:00,82.17,82.23,82.11,82.13,16859.0,74.3503,74.4046,74.296,74.3141,16859.0
2020-04-28 14:20:00,82.12,82.21,82.09,82.18,33856.0,74.3051,74.3865,74.2779,74.3594,33856.0
2020-04-28 14:30:00,82.18,82.25,81.99,81.99,38275.0,74.3594,74.4227,74.1874,74.1874,38275.0
2020-04-28 14:40:00,81.99,82.07,81.94,82.02,27228.0,74.1874,74.2598,74.1422,74.2146,27228.0
2020-04-28 14:50:00,82.01,82.1,81.89,81.89,58789.0,74.2055,74.287,74.0969,74.0969,58789.0
2020-04-28 15:00:00,81.94,82.04,81.88,81.96,38981.0,74.1422,74.2327,74.0879,74.1603,38981.0
2020-04-28 15:10:00,81.93,81.98,81.62,81.69,44110.0,74.1331,74.1784,73.8526,73.916,44110.0
2020-04-28 15:20:00,81.7,81.92,81.56,81.87,105554.0,73.925,74.1241,73.7984,74.0789,105554.0
2020-04-28 15:30:00,81.86,81.93,81.63,81.73,64518.0,74.0698,74.1331,73.8617,73.9522,64518.0
2020-04-28 15:40:00,81.76,81.78,81.56,81.57,126362.0,73.9793,73.9974,73.7984,73.8074,126362.0
2020-04-28 15:50:00,81.53,81.56,80.97,81.14,385934.0,73.7712,73.7984,73.2645,73.4183,385934.0
2020-04-29 09:30:00,81.76,81.76,81.0,81.07,131432.0,73.9793,73.9793,73.2916,73.355,131432.0
2020-04-29 09:40:00,81.08,81.18,80.48,80.74,86127.0,73.364,73.4545,72.8211,73.0564,86127.0
2020-04-29 09:50:00,80.72,80.77,80.37,80.43,91378.0,73.0383,73.0835,72.7216,72.7759,91378.0
2020-04-29 10:00:00,80.43,80.66,80.28,80.32,90422.0,72.7759,72.984,72.6402,72.6764,90422.0
2020-04-29 10:10:00,80.3,80.31,79.87,80.02,73117.0,72.6583,72.6673,72.2692,72.4049,73117.0
2020-04-29 10:20:00,80.03,80.14,79.84,79.96,31915.0,72.414,72.5135,72.242,72.3506,31915.0
2020-04-29 10:30:00,79.98,80.15,79.82,79.85,155793.0,72.3687,72.5225,72.2239,72.2511,155793.0
2020-04-29 10:40:00,79.85,79.88,79.51,79.64,75411.0,72.2511,72.2782,71.9434,72.0611,75411.0
2020-04-29 10:50:00,79.61,79.64,79.32,79.46,85239.0,72.0339,72.0611,71.7715,71.8982,85239.0
2020-04-29 11:00:00,79.5,79.78,79.41,79.69,52545.0,71.9344,72.1877,71.853,72.1063,52545.0
2020-04-29 11:10:00,79.7,79.96,79.67,79.93,46984.0,72.1154,72.3506,72.0882,72.3235,46984.0
2020-04-29 11:20:00,79.92,80.31,79.91,80.17,43801.0,72.3144,72.6673,72.3054,72.5406,43801.0
2020-04-29 11:30:00,80.14,80.37,80.12,80.23,54951.0,72.5135,72.7216,72.4954,72.5949,54951.0
2020-04-29 11:40:00,80.25,80.27,80.06,80.22,48283.0,72.613,72.6311,72.4411,72.5859,48283.0
2020-04-29 11:50:00,80.24,80.59,80.22,80.59,40055.0,72.604,72.9207,72.5859,72.9207,40055.0
2020-04-29 12:00:00,80.59,80.76,80.52,80.59,65778.0,72.9207,73.0745,72.8573,72.9207,65778.0
2020-04-29 12:10:00,80.6,80.6,80.34,80.39,36447.0,72.9297,72.9297,72.6945,72.7397,36447.0
2020-04-29 12:20:00,80.38,80.71,80.37,80.71,131159.0,72.7306,73.0292,72.7216,73.0292,131159.0
2020-04-29 12:30:00,80.7,80.82,80.63,80.75,159152.0,73.0202,73.1288,72.9569,73.0654,159152.0
2020-04-29 12:40:00,80.76,80.97,80.76,80.95,46549.0,73.0745,73.2645,73.0745,73.2464,46549.0
2020-04-29 12:50:00,80.95,80.96,80.7,80.71,38009.0,73.2464,73.2555,73.0202,73.0292,38009.0
2020-04-29 13:00:00,80.72,81.0,80.7,80.97,40334.0,73.0383,73.2916,73.0202,73.2645,40334.0
2020-04-29 13:10:00,80.98,81.31,80.97,81.25,63666.0,73.2735,73.5721,73.2645,73.5179,63666.0
2020-04-29 13:20:00,81.24,81.3,81.15,81.25,32707.0,73.5088,73.5631,73.4274,73.5179,32707.0
2020-04-29 13:30:00,81.26,81.26,80.73,80.77,106649.0,73.5269,73.5269,73.0473,73.0835,106649.0
2020-04-29 13:40:00,80.81,80.83,80.64,80.78,22372.0,73.1197,73.1378,72.9659,73.0926,22372.0
2020-04-29 13:50:00,80.76,80.8,80.7,80.8,39913.0,73.0745,73.1107,73.0202,73.1107,39913.0
2020-04-29 14:00:00,80.8,80.99,80.47,80.74,57798.0,73.1107,73.2826,72.8121,73.0564,57798.0
2020-04-29 14:10:00,80.71,81.09,80.71,80.94,27463.0,73.0292,73.3731,73.0292,73.2374,27463.0
2020-04-29 14:20:00,80.95,81.14,80.95,81.02,82909.0,73.2464,73.4183,73.2464,73.3097,82909.0
2020-04-29 14:30:00,81.04,81.06,80.8,80.86,108380.0,73.3278,73.3459,73.1107,73.165,108380.0
2020-04-29 14:40:00,80.83,80.83,80.59,80.69,77759.0,73.1378,73.1378,72.9207,73.0111,77759.0
2020-04-29 14:50:00,80.68,80.71,80.39,80.61,39488.0,73.0021,73.0292,72.7397,72.9388,39488.0
2020-04-29 15:00:00,80.63,81.11,80.61,80.94,49932.0,72.9569,73.3912,72.9388,73.2374,49932.0
2020-04-29 15:10:00,80.95,80.96,80.63,80.77,49899.0,73.2464,73.2555,72.9569,73.0835,49899.0
2020-04-29 15:20:00,80.77,80.81,80.55,80.66,120529.0,73.0835,73.1197,72.8845,72.984,120529.0
2020-04-29 15:30:00,80.67,80.83,80.6,80.73,74657.0,72.9931,73.1378,72.9297,73.0473,74657.0
2020-04-29 15:40:00,80.71,80.73,80.24,80.24,165701.0,73.0292,73.0473,72.604,72.604,165701.0
2020-04-29 15:50:00,80.23,80.29,79.62,79.8,417743.0,72.5949,72.6492,72.043,72.2058,417743.0
2020-04-30 09:30:00,78.8,79.25,78.39,79.13,98528.0,71.301,71.7082,70.93,71.5996,98528.0
2020-04-30 09:40:00,79.16,79.18,78.3,78.36,35973.0,71.6267,71.6448,70.8486,70.9029,35973.0
2020-04-30 09:50:00,78.29,78.8,78.29,78.73,46322.0,70.8395,71.301,70.8395,71.2377,46322.0
2020-04-30 10:00:00,78.72,79.38,78.67,78.83,82981.0,71.2286,71.8258,71.1834,71.3282,82981.0
2020-04-30 10:10:00,78.8,78.93,78.54,78.74,24606.0,71.301,71.4186,71.0658,71.2467,24606.0
2020-04-30 10:20:00,78.74,79.15,78.69,79.08,36116.0,71.2467,71.6177,71.2015,71.5544,36116.0
2020-04-30 10:30:00,79.11,79.16,78.6,78.61,51715.0,71.5815,71.6267,71.12,71.1291,51715.0
2020-04-30 10:40:00,78.63,78.76,78.24,78.35,56801.0,71.1472,71.2648,70.7943,70.8938,56801.0
2020-04-30 10:50:00,78.33,78.47,78.17,78.2,36744.0,70.8757,71.0024,70.731,70.7581,36744.0
2020-04-30 11:00:00,78.22,78.48,78.22,78.34,55731.0,70.7762,71.0115,70.7762,70.8848,55731.0
2020-04-30 11:10:00,78.34,78.43,78.24,78.26,29007.0,70.8848,70.9662,70.7943,70.8124,29007.0
2020-04-30 11:20:00,78.28,78.45,78.21,78.28,30464.0,70.8305,70.9843,70.7672,70.8305,30464.0
2020-04-30 11:30:00,78.26,78.42,78.22,78.42,41181.0,70.8124,70.9572,70.7762,70.9572,41181.0
2020-04-30 11:40:00,78.41,78.44,78.13,78.13,30272.0,70.9481,70.9753,70.6948,70.6948,30272.0
2020-04-30 11:50:00,78.12,78.13,77.67,77.79,52632.0,70.6857,70.6948,70.2785,70.3871,52632.0
2020-04-30 12:00:00,77.79,77.79,77.48,77.57,88111.0,70.3871,70.3871,70.1066,70.1881,88111.0
2020-04-30 12:10:00,77.57,77.82,77.54,77.61,35037.0,70.1881,70.4143,70.1609,70.2243,35037.0
2020-04-30 12:20:00,77.62,77.65,77.44,77.48,53615.0,70.2333,70.2604,70.0704,70.1066,53615.0
2020-04-30 12:30:00,77.47,77.47,77.24,77.42,46902.0,70.0976,70.0976,69.8895,70.0523,46902.0
2020-04-30 12:40:00,77.41,77.53,77.36,77.45,47019.0,70.0433,70.1519,69.998,70.0795,47019.0
2020-04-30 12:50:00,77.44,77.47,77.2,77.23,111102.0,70.0704,70.0976,69.8533,69.8804,111102.0
2020-04-30 13:00:00,77.22,77.3,77.11,77.18,80730.0,69.8714,69.9438,69.7718,69.8352,80730.0
2020-04-30 13:10:00,77.21,77.57,77.21,77.42,88894.0,69.8623,70.1881,69.8623,70.0523,88894.0
2020-04-30 13:20:00,77.42,77.54,77.25,77.27,50215.0,70.0523,70.1609,69.8985,69.9166,50215.0
2020-04-30 13:30:00,77.25,77.33,77.02,77.05,59848.0,69.8985,69.9709,69.6904,69.7175,59848.0
2020-04-30 13:40:00,77.04,77.05,76.92,76.97,66288.0,69.7085,69.7175,69.5999,69.6452,66288.0
2020-04-30 13:50:00,76.96,77.03,76.86,76.98,58084.0,69.6361,69.6995,69.5456,69.6542,58084.0
2020-04-30 14:00:00,76.98,77.15,76.9,77.12,41355.0,69.6542,69.808,69.5818,69.7809,41355.0
2020-04-30 14:10:00,77.13,77.3,77.07,77.23,39222.0,69.7899,69.9438,69.7356,69.8804,39222.0
2020-04-30 14:20:00,77.23,77.56,77.23,77.49,36051.0,69.8804,70.179,69.8804,70.1157,36051.0
2020-04-30 14:30:00,77.49,77.61,77.32,77.33,37682.0,70.1157,70.2243,69.9619,69.9709,37682.0
2020-04-30 14:40:00,77.34,77.34,77.18,77.21,48063.0,69.98,69.98,69.8352,69.8623,48063.0
2020-04-30 14:50:00,77.21,77.27,77.05,77.14,47702.0,69.8623,69.9166,69.7175,69.799,47702.0
2020-04-30 15:00:00,77.13,77.17,77.0,77.11,50456.0,69.7899,69.8261,69.6723,69.7718,50456.0
2020-04-30 15:10:00,77.1,77.49,77.03,77.37,41973.0,69.7628,70.1157,69.6995,70.0071,41973.0
2020-04-30 15:20:00,77.39,77.54,77.33,77.46,50186.0,70.0252,70.1609,69.9709,70.0885,50186.0
2020-04-30 15:30:00,77.46,77.47,77.12,77.25,114670.0,70.0885,70.0976,69.7809,69.8985,114670.0
2020-04-30 15:40:00,77.24,77.47,77.02,77.47,149978.0,69.8895,70.0976,69.6904,70.0976,149978.0
2020-04-30 15:50:00,77.49,77.66,77.27,77.29,318446.0,70.1157,70.2695,69.9166,69.9347,318446.0
2020-05-01 09:30:00,76.4,77.16,76.01,76.21,115328.0,69.1294,69.8171,68.7765,68.9575,115328.0
2020-05-01 09:40:00,76.12,76.85,75.93,76.79,86271.0,68.8761,69.5366,68.7041,69.4823,86271.0
2020-05-01 09:50:00,76.81,76.98,76.48,76.7,104971.0,69.5004,69.6542,69.2018,69.4009,104971.0
2020-05-01 10:00:00,76.81,77.13,76.68,77.04,55587.0,69.5004,69.7899,69.3828,69.7085,55587.0
2020-05-01 10:10:00,76.97,77.02,76.65,76.73,29941.0,69.6452,69.6904,69.3556,69.428,29941.0
2020-05-01 10:20:00,76.72,76.88,76.44,76.63,39928.0,69.419,69.5637,69.1656,69.3375,39928.0
2020-05-01 10:30:00,76.65,76.71,76.37,76.59,43686.0,69.3556,69.4099,69.1023,69.3013,43686.0
2020-05-01 10:40:00,76.53,76.6,76.33,76.57,42591.0,69.247,69.3104,69.0661,69.2832,42591.0
2020-05-01 10:50:00,76.54,76.77,76.44,76.49,64440.0,69.2561,69.4642,69.1656,69.2108,64440.0
2020-05-01 11:00:00,76.46,76.53,76.32,76.37,37257.0,69.1837,69.247,69.057,69.1023,37257.0
2020-05-01 11:10:00,76.37,76.37,75.94,75.95,66821.0,69.1023,69.1023,68.7132,68.7222,66821.0
2020-05-01 11:20:00,75.97,76.05,75.88,75.9,55773.0,68.7403,68.8127,68.6589,68.677,55773.0
2020-05-01 11:30:00,75.91,76.18,75.78,76.17,34620.0,68.686,68.9303,68.5684,68.9213,34620.0
2020-05-01 11:40:00,76.15,76.26,75.9,75.93,23047.0,68.9032,69.0027,68.677,68.7041,23047.0
2020-05-01 11:50:00,75.9,76.14,75.8,76.14,30727.0,68.677,68.8941,68.5865,68.8941,30727.0
2020-05-01 12:00:00,76.09,76.19,75.96,76.11,25629.0,68.8489,68.9394,68.7313,68.867,25629.0
2020-05-01 12:10:00,76.12,76.32,76.04,76.05,33176.0,68.8761,69.057,68.8037,68.8127,33176.0
2020-05-01 12:20:00,76.08,76.18,76.02,76.09,29764.0,68.8399,68.9303,68.7856,68.8489,29764.0
2020-05-01 12:30:00,76.06,76.09,75.83,75.91,60749.0,68.8218,68.8489,68.6136,68.686,60749.0
2020-05-01 12:40:00,75.89,76.07,75.7,76.07,31981.0,68.6679,68.8308,68.496,68.8308,31981.0
2020-05-01 12:50:00,76.09,76.11,75.9,75.94,22407.0,68.8489,68.867,68.677,68.7132,22407.0
2020-05-01 13:00:00,75.94,76.07,75.89,75.93,30627.0,68.7132,68.8308,68.6679,68.7041,30627.0
2020-05-01 13:10:00,75.91,75.91,75.55,75.55,33971.0,68.686,68.686,68.3603,68.3603,33971.0
2020-05-01 13:20:00,75.56,75.8,75.51,75.79,27353.0,68.3693,68.5865,68.3241,68.5775,27353.0
2020-05-01 13:30:00,75.75,75.93,75.75,75.83,27886.0,68.5413,68.7041,68.5413,68.6136,27886.0
2020-05-01 13:40:00,75.82,75.9,75.69,75.83,31168.0,68.6046,68.677,68.487,68.6136,31168.0
2020-05-01 13:50:00,75.81,76.05,75.77,76.04,32850.0,68.5956,68.8127,68.5594,68.8037,32850.0
2020-05-01 14:00:00,76.03,76.18,75.93,76.11,38535.0,68.7946,68.9303,68.7041,68.867,38535.0
2020-05-01 14:10:00,76.1,76.24,76.04,76.23,38347.0,68.858,68.9846,68.8037,68.9756,38347.0
2020-05-01 14:20:00,76.29,76.5,76.29,76.41,39065.0,69.0299,69.2199,69.0299,69.1385,39065.0
2020-05-01 14:30:00,76.39,76.41,76.29,76.36,32903.0,69.1204,69.1385,69.0299,69.0932,32903.0
2020-05-01 14:40:00,76.33,76.42,76.3,76.37,31977.0,69.0661,69.1475,69.0389,69.1023,31977.0
2020-05-01 14:50:00,76.34,76.37,76.2,76.34,44353.0,69.0751,69.1023,68.9484,69.0751,44353.0
2020-05-01 15:00:00,76.35,76.37,76.12,76.22,40210.0,69.0842,69.1023,68.8761,68.9665,40210.0
2020-05-01 15:10:00,76.22,76.71,76.19,76.66,50308.0,68.9665,69.4099,68.9394,69.3647,50308.0
2020-05-01 15:20:00,76.66,76.72,76.43,76.51,77985.0,69.3647,69.419,69.1566,69.2289,77985.0
2020-05-01 15:30:00,76.49,76.5,76.2,76.34,46203.0,69.2108,69.2199,68.9484,69.0751,46203.0
2020-05-01 15:40:00,76.35,76.43,76.14,76.34,63396.0,69.0842,69.1566,68.8941,69.0751,63396.0
2020-05-01 15:50:00,76.32,76.32,75.95,76.15,232035.0,69.057,69.057,68.7222,68.9032,232035.0
2020-05-04 09:30:00,75.87,76.0,74.82,74.92,101276.0,68.6498,68.7675,67.6998,67.7902,101276.0
2020-05-04 09:40:00,74.88,75.07,74.81,74.88,52991.0,67.7541,67.926,67.6907,67.7541,52991.0
2020-05-04 09:50:00,74.89,75.54,74.87,75.48,47393.0,67.7631,68.3512,67.745,68.297,47393.0
2020-05-04 10:00:00,75.43,75.55,75.22,75.32,23578.0,68.2517,68.3603,68.0617,68.1522,23578.0
2020-05-04 10:10:00,75.28,75.43,75.22,75.31,19364.0,68.116,68.2517,68.0617,68.1431,19364.0
2020-05-04 10:20:00,75.31,75.39,75.25,75.35,29896.0,68.1431,68.2155,68.0888,68.1793,29896.0
2020-05-04 10:30:00,75.35,75.36,75.06,75.27,42794.0,68.1793,68.1884,67.9169,68.1069,42794.0
2020-05-04 10:40:00,75.27,75.39,75.18,75.25,77663.0,68.1069,68.2155,68.0255,68.0888,77663.0
2020-05-04 10:50:00,75.27,75.56,75.14,75.47,96689.0,68.1069,68.3693,67.9893,68.2879,96689.0
2020-05-04 11:00:00,75.47,75.69,75.41,75.55,105348.0,68.2879,68.487,68.2336,68.3603,105348.0
2020-05-04 11:10:00,75.55,75.93,75.55,75.93,52660.0,68.3603,68.7041,68.3603,68.7041,52660.0
2020-05-04 11:20:00,75.92,75.94,75.5,75.67,102943.0,68.6951,68.7132,68.3151,68.4689,102943.0
2020-05-04 11:30:00,75.69,75.81,75.55,75.7,35988.0,68.487,68.5956,68.3603,68.496,35988.0
2020-05-04 11:40:00,75.72,75.8,75.69,75.76,25026.0,68.5141,68.5865,68.487,68.5503,25026.0
2020-05-04 11:50:00,75.78,75.8,75.63,75.63,29084.0,68.5684,68.5865,68.4327,68.4327,29084.0
2020-05-04 12:00:00,75.66,75.7,75.63,75.66,40493.0,68.4598,68.496,68.4327,68.4598,40493.0
2020-05-04 12:10:00,75.68,75.75,75.54,75.65,52655.0,68.4779,68.5413,68.3512,68.4508,52655.0
2020-05-04 12:20:00,75.63,75.86,75.62,75.8,35423.0,68.4327,68.6408,68.4236,68.5865,35423.0
2020-05-04 12:30:00,75.83,75.87,75.68,75.71,82082.0,68.6136,68.6498,68.4779,68.5051,82082.0
2020-05-04 12:40:00,75.71,75.76,75.68,75.71,36829.0,68.5051,68.5503,68.4779,68.5051,36829.0
2020-05-04 12:50:00,75.71,75.76,75.63,75.69,33194.0,68.5051,68.5503,68.4327,68.487,33194.0
2020-05-04 13:00:00,75.69,75.8,75.62,75.76,74794.0,68.487,68.5865,68.4236,68.5503,74794.0
2020-05-04 13:10:00,75.75,75.82,75.64,75.75,47651.0,68.5413,68.6046,68.4417,68.5413,47651.0
2020-05-04 13:20:00,75.74,75.83,75.7,75.75,37417.0,68.5322,68.6136,68.496,68.5413,37417.0
2020-05-04 13:30:00,75.76,75.8,75.64,75.64,43497.0,68.5503,68.5865,68.4417,68.4417,43497.0
2020-05-04 13:40:00,75.66,75.77,75.56,75.72,23830.0,68.4598,68.5594,68.3693,68.5141,23830.0
2020-05-04 13:50:00,75.72,75.77,75.71,75.76,38010.0,68.5141,68.5594,68.5051,68.5503,38010.0
2020-05-04 14:00:00,75.75,75.78,75.59,75.6,49823.0,68.5413,68.5684,68.3965,68.4055,49823.0
2020-05-04 14:10:00,75.58,75.77,75.58,75.74,36973.0,68.3874,68.5594,68.3874,68.5322,36973.0
2020-05-04 14:20:00,75.73,75.76,75.68,75.73,39093.0,68.5232,68.5503,68.4779,68.5232,39093.0
2020-05-04 14:30:00,75.74,75.85,75.53,75.55,36489.0,68.5322,68.6317,68.3422,68.3603,36489.0
2020-05-04 14:40:00,75.55,75.7,75.51,75.68,29331.0,68.3603,68.496,68.3241,68.4779,29331.0
2020-05-04 14:50:00,75.69,75.86,75.68,75.77,44729.0,68.487,68.6408,68.4779,68.5594,44729.0
2020-05-04 15:00:00,75.8,75.96,75.78,75.92,33713.0,68.5865,68.7313,68.5684,68.6951,33713.0
2020-05-04 15:10:00,75.92,76.07,75.92,76.0,46713.0,68.6951,68.8308,68.6951,68.7675,46713.0
2020-05-04 15:20:00,76.01,76.07,75.35,75.95,113632.0,68.7765,68.8308,68.1793,68.7222,113632.0
2020-05-04 15:30:00,75.96,76.05,75.9,76.0,59978.0,68.7313,68.8127,68.677,68.7675,59978.0
2020-05-04 15:40:00,76.03,76.07,75.93,76.0,66504.0,68.7946,68.8308,68.7041,68.7675,66504.0
2020-05-04 15:50:00,75.97,75.97,75.67,75.86,209351.0,68.7403,68.7403,68.4689,68.6408,209351.0
2020-05-05 09:30:00,75.98,76.71,75.98,76.6,73770.0,68.7494,69.4099,68.7494,69.3104,73770.0
2020-05-05 09:40:00,76.6,76.98,76.55,76.98,51385.0,69.3104,69.6542,69.2651,69.6542,51385.0
2020-05-05 09:50:00,76.99,77.05,76.81,77.0,65965.0,69.6633,69.7175,69.5004,69.6723,65965.0
2020-05-05 10:00:00,77.0,77.02,76.74,76.98,76827.0,69.6723,69.6904,69.437,69.6542,76827.0
2020-05-05 10:10:00,77.0,77.05,76.73,77.05,42341.0,69.6723,69.7175,69.428,69.7175,42341.0
2020-05-05 10:20:00,77.05,77.25,77.03,77.23,30212.0,69.7175,69.8985,69.6995,69.8804,30212.0
2020-05-05 10:30:00,77.21,77.23,76.96,77.11,33688.0,69.8623,69.8804,69.6361,69.7718,33688.0
2020-05-05 10:40:00,77.11,77.24,76.99,77.01,30591.0,69.7718,69.8895,69.6633,69.6814,30591.0
2020-05-05 10:50:00,77.04,77.23,76.94,77.2,29931.0,69.7085,69.8804,69.618,69.8533,29931.0
2020-05-05 11:00:00,77.2,77.34,77.15,77.28,35469.0,69.8533,69.98,69.808,69.9257,35469.0
2020-05-05 11:10:00,77.3,77.36,77.13,77.21,26817.0,69.9438,69.998,69.7899,69.8623,26817.0
2020-05-05 11:20:00,77.23,77.55,77.22,77.54,50719.0,69.8804,70.17,69.8714,70.1609,50719.0
2020-05-05 11:30:00,77.54,77.82,77.52,77.82,38665.0,70.1609,70.4143,70.1428,70.4143,38665.0
2020-05-05 11:40:00,77.83,78.02,77.78,77.96,50433.0,70.4233,70.5952,70.3781,70.5409,50433.0
2020-05-05 11:50:00,77.97,78.05,77.89,78.02,23692.0,70.55,70.6224,70.4776,70.5952,23692.0
2020-05-05 12:00:00,78.02,78.09,77.96,78.05,28196.0,70.5952,70.6586,70.5409,70.6224,28196.0
2020-05-05 12:10:00,78.04,78.21,78.03,78.17,36224.0,70.6133,70.7672,70.6043,70.731,36224.0
2020-05-05 12:20:00,78.17,78.33,78.17,78.22,33919.0,70.731,70.8757,70.731,70.7762,33919.0
2020-05-05 12:30:00,78.2,78.25,78.12,78.15,20849.0,70.7581,70.8034,70.6857,70.7129,20849.0
2020-05-05 12:40:00,78.15,78.29,78.14,78.26,85671.0,70.7129,70.8395,70.7038,70.8124,85671.0
2020-05-05 12:50:00,78.24,78.31,77.94,77.94,21748.0,70.7943,70.8576,70.5229,70.5229,21748.0
2020-05-05 13:00:00,77.94,77.99,77.75,77.75,52912.0,70.5229,70.5681,70.3509,70.3509,52912.0
2020-05-05 13:10:00,77.76,77.8,77.61,77.76,76491.0,70.36,70.3962,70.2243,70.36,76491.0
2020-05-05 13:20:00,77.76,77.76,77.45,77.57,44241.0,70.36,70.36,70.0795,70.1881,44241.0
2020-05-05 13:30:00,77.59,77.93,77.59,77.93,27589.0,70.2062,70.5138,70.2062,70.5138,27589.0
2020-05-05 13:40:00,77.93,78.21,77.91,78.21,38540.0,70.5138,70.7672,70.4957,70.7672,38540.0
2020-05-05 13:50:00,78.2,78.22,78.11,78.13,29096.0,70.7581,70.7762,70.6767,70.6948,29096.0
2020-05-05 14:00:00,78.13,78.13,78.04,78.09,26340.0,70.6948,70.6948,70.6133,70.6586,26340.0
2020-05-05 14:10:00,78.08,78.26,78.05,78.21,26031.0,70.6495,70.8124,70.6224,70.7672,26031.0
2020-05-05 14:20:00,78.22,78.35,78.22,78.26,29569.0,70.7762,70.8938,70.7762,70.8124,29569.0
2020-05-05 14:30:00,78.26,78.33,78.13,78.15,29815.0,70.8124,70.8757,70.6948,70.7129,29815.0
2020-05-05 14:40:00,78.15,78.27,78.13,78.23,23889.0,70.7129,70.8214,70.6948,70.7853,23889.0
2020-05-05 14:50:00,78.24,78.53,78.24,78.51,29119.0,70.7943,71.0567,70.7943,71.0386,29119.0
2020-05-05 15:00:00,78.53,78.59,78.43,78.45,41349.0,71.0567,71.111,70.9662,70.9843,41349.0
2020-05-05 15:10:00,78.45,78.49,78.16,78.21,62080.0,70.9843,71.0205,70.7219,70.7672,62080.0
2020-05-05 15:20:00,78.2,78.31,77.95,78.06,58888.0,70.7581,70.8576,70.5319,70.6314,58888.0
2020-05-05 15:30:00,78.01,78.11,77.79,77.92,59216.0,70.5862,70.6767,70.3871,70.5048,59216.0
2020-05-05 15:40:00,77.92,78.13,77.85,78.07,71275.0,70.5048,70.6948,70.4414,70.6405,71275.0
2020-05-05 15:50:00,78.11,78.34,78.01,78.04,181526.0,70.6767,70.8848,70.5862,70.6133,181526.0
2020-05-06 09:30:00,78.61,78.8,78.05,78.05,88891.0,71.1291,71.301,70.6224,70.6224,88891.0
2020-05-06 09:40:00,78.03,78.03,77.16,77.28,148508.0,70.6043,70.6043,69.8171,69.9257,148508.0
2020-05-06 09:50:00,77.23,77.32,76.94,76.96,38104.0,69.8804,69.9619,69.618,69.6361,38104.0
2020-05-06 10:00:00,76.94,77.05,76.5,76.67,83113.0,69.618,69.7175,69.2199,69.3737,83113.0
2020-05-06 10:10:00,76.73,77.0,76.62,76.85,106053.0,69.428,69.6723,69.3285,69.5366,106053.0
2020-05-06 10:20:00,76.85,77.08,76.79,76.8,34379.0,69.5366,69.7447,69.4823,69.4913,34379.0
2020-05-06 10:30:00,76.77,76.9,76.64,76.85,40685.0,69.4642,69.5818,69.3466,69.5366,40685.0
2020-05-06 10:40:00,76.86,77.3,76.82,77.19,85504.0,69.5456,69.9438,69.5094,69.8442,85504.0
2020-05-06 10:50:00,77.16,77.2,76.9,77.09,32875.0,69.8171,69.8533,69.5818,69.7537,32875.0
2020-05-06 11:00:00,77.11,77.24,76.97,77.07,26392.0,69.7718,69.8895,69.6452,69.7356,26392.0
2020-05-06 11:10:00,77.12,77.14,76.9,77.05,29542.0,69.7809,69.799,69.5818,69.7175,29542.0
2020-05-06 11:20:00,77.03,77.1,76.63,76.82,21679.0,69.6995,69.7628,69.3375,69.5094,21679.0
2020-05-06 11:30:00,76.81,77.11,76.76,77.03,32941.0,69.5004,69.7718,69.4551,69.6995,32941.0
2020-05-06 11:40:00,77.03,77.17,76.9,76.92,19132.0,69.6995,69.8261,69.5818,69.5999,19132.0
2020-05-06 11:50:00,76.92,76.96,76.78,76.92,10029.0,69.5999,69.6361,69.4732,69.5999,10029.0
2020-05-06 12:00:00,76.9,76.99,76.78,76.83,15712.0,69.5818,69.6633,69.4732,69.5185,15712.0
2020-05-06 12:10:00,76.85,76.99,76.77,76.98,12307.0,69.5366,69.6633,69.4642,69.6542,12307.0
2020-05-06 12:20:00,76.97,76.99,76.87,76.92,11263.0,69.6452,69.6633,69.5547,69.5999,11263.0
2020-05-06 12:30:00,76.95,77.02,76.92,76.99,9301.0,69.6271,69.6904,69.5999,69.6633,9301.0
2020-05-06 12:40:00,76.99,77.05,76.91,76.99,11134.0,69.6633,69.7175,69.5909,69.6633,11134.0
2020-05-06 12:50:00,77.02,77.09,76.94,76.99,20194.0,69.6904,69.7537,69.618,69.6633,20194.0
2020-05-06 13:00:00,76.99,77.01,76.88,76.9,16815.0,69.6633,69.6814,69.5637,69.5818,16815.0
2020-05-06 13:10:00,76.9,77.01,76.89,76.98,21163.0,69.5818,69.6814,69.5728,69.6542,21163.0
2020-05-06 13:20:00,76.99,77.16,76.86,77.14,33328.0,69.6633,69.8171,69.5456,69.799,33328.0
2020-05-06 13:30:00,77.13,77.36,77.12,77.36,53837.0,69.7899,69.998,69.7809,69.998,53837.0
2020-05-06 13:40:00,77.38,77.4,77.23,77.26,25652.0,70.0161,70.0342,69.8804,69.9076,25652.0
2020-05-06 13:50:00,77.25,77.28,77.17,77.19,19106.0,69.8985,69.9257,69.8261,69.8442,19106.0
2020-05-06 14:00:00,77.18,77.34,77.11,77.29,53114.0,69.8352,69.98,69.7718,69.9347,53114.0
2020-05-06 14:10:00,77.28,77.32,77.04,77.04,17146.0,69.9257,69.9619,69.7085,69.7085,17146.0
2020-05-06 14:20:00,77.06,77.19,76.99,76.99,13626.0,69.7266,69.8442,69.6633,69.6633,13626.0
2020-05-06 14:30:00,76.92,77.19,76.92,77.13,32534.0,69.5999,69.8442,69.5999,69.7899,32534.0
2020-05-06 14:40:00,77.14,77.3,77.05,77.24,16486.0,69.799,69.9438,69.7175,69.8895,16486.0
2020-05-06 14:50:00,77.23,77.27,77.05,77.06,16830.0,69.8804,69.9166,69.7175,69.7266,16830.0
2020-05-06 15:00:00,77.06,77.09,76.91,77.05,28564.0,69.7266,69.7537,69.5909,69.7175,28564.0
2020-05-06 15:10:00,77.03,77.05,76.91,77.01,76458.0,69.6995,69.7175,69.5909,69.6814,76458.0
2020-05-06 15:20:00,77.03,77.14,77.0,77.08,80766.0,69.6995,69.799,69.6723,69.7447,80766.0
2020-05-06 15:30:00,77.06,77.06,76.58,76.64,123531.0,69.7266,69.7266,69.2923,69.3466,123531.0
2020-05-06 15:40:00,76.64,76.64,76.28,76.3,69030.0,69.3466,69.3466,69.0208,69.0389,69030.0
2020-05-06 15:50:00,76.28,76.49,75.92,76.19,221386.0,69.0208,69.2108,68.6951,68.9394,221386.0
2020-05-07 09:30:00,77.0,77.32,76.73,77.05,72884.0,69.6723,69.9619,69.428,69.7175,72884.0
2020-05-07 09:40:00,77.09,77.47,77.02,77.4,36310.0,69.7537,70.0976,69.6904,70.0342,36310.0
2020-05-07 09:50:00,77.41,77.5,76.94,76.94,131598.0,70.0433,70.1247,69.618,69.618,131598.0
2020-05-07 10:00:00,76.93,77.03,76.28,76.5,107630.0,69.609,69.6995,69.0208,69.2199,107630.0
2020-05-07 10:10:00,76.5,76.62,76.13,76.54,102791.0,69.2199,69.3285,68.8851,69.2561,102791.0
2020-05-07 10:20:00,76.52,76.54,76.04,76.06,26067.0,69.238,69.2561,68.8037,68.8218,26067.0
2020-05-07 10:30:00,76.03,76.09,75.56,75.64,97725.0,68.7946,68.8489,68.3693,68.4417,97725.0
2020-05-07 10:40:00,75.65,75.9,75.43,75.45,49384.0,68.4508,68.677,68.2517,68.2698,49384.0
2020-05-07 10:50:00,75.43,75.48,75.22,75.27,47514.0,68.2517,68.297,68.0617,68.1069,47514.0
2020-05-07 11:00:00,75.28,75.48,75.11,75.42,129391.0,68.116,68.297,67.9622,68.2427,129391.0
2020-05-07 11:10:00,75.4,75.84,75.39,75.84,32699.0,68.2246,68.6227,68.2155,68.6227,32699.0
2020-05-07 11:20:00,75.83,76.04,75.68,75.88,87889.0,68.6136,68.8037,68.4779,68.6589,87889.0
2020-05-07 11:30:00,75.88,75.89,75.65,75.65,24188.0,68.6589,68.6679,68.4508,68.4508,24188.0
2020-05-07 11:40:00,75.66,75.92,75.66,75.84,37985.0,68.4598,68.6951,68.4598,68.6227,37985.0
2020-05-07 11:50:00,75.86,75.88,75.73,75.86,27767.0,68.6408,68.6589,68.5232,68.6408,27767.0
2020-05-07 12:00:00,75.89,75.92,75.64,75.66,26122.0,68.6679,68.6951,68.4417,68.4598,26122.0
2020-05-07 12:10:00,75.68,76.09,75.67,75.92,43071.0,68.4779,68.8489,68.4689,68.6951,43071.0
2020-05-07 12:20:00,75.93,75.93,75.39,75.42,49853.0,68.7041,68.7041,68.2155,68.2427,49853.0
2020-05-07 12:30:00,75.39,75.43,75.11,75.19,67216.0,68.2155,68.2517,67.9622,68.0346,67216.0
2020-05-07 12:40:00,75.19,75.54,75.19,75.51,32143.0,68.0346,68.3512,68.0346,68.3241,32143.0
2020-05-07 12:50:00,75.52,75.63,75.44,75.61,34803.0,68.3332,68.4327,68.2608,68.4146,34803.0
2020-05-07 13:00:00,75.62,75.7,75.59,75.67,23389.0,68.4236,68.496,68.3965,68.4689,23389.0
2020-05-07 13:10:00,75.65,75.83,75.58,75.78,44476.0,68.4508,68.6136,68.3874,68.5684,44476.0
2020-05-07 13:20:00,75.76,75.76,75.59,75.63,90410.0,68.5503,68.5503,68.3965,68.4327,90410.0
2020-05-07 13:30:00,75.65,75.76,75.45,75.45,50998.0,68.4508,68.5503,68.2698,68.2698,50998.0
2020-05-07 13:40:00,75.48,75.67,75.4,75.56,26408.0,68.297,68.4689,68.2246,68.3693,26408.0
2020-05-07 13:50:00,75.57,75.58,75.4,75.53,34707.0,68.3784,68.3874,68.2246,68.3422,34707.0
2020-05-07 14:00:00,75.53,75.55,75.21,75.21,57181.0,68.3422,68.3603,68.0527,68.0527,57181.0
2020-05-07 14:10:00,75.21,75.23,75.06,75.07,32035.0,68.0527,68.0707,67.9169,67.926,32035.0
2020-05-07 14:20:00,75.06,75.06,74.72,74.72,47066.0,67.9169,67.9169,67.6093,67.6093,47066.0
2020-05-07 14:30:00,74.73,74.92,74.53,74.56,138373.0,67.6183,67.7902,67.4374,67.4645,138373.0
2020-05-07 14:40:00,74.57,74.58,74.31,74.41,93048.0,67.4736,67.4826,67.2383,67.3288,93048.0
2020-05-07 14:50:00,74.4,74.44,74.23,74.37,59456.0,67.3197,67.3559,67.1659,67.2926,59456.0
2020-05-07 15:00:00,74.36,74.82,74.19,74.76,58396.0,67.2835,67.6998,67.1297,67.6455,58396.0
2020-05-07 15:10:00,74.76,74.76,74.3,74.43,54883.0,67.6455,67.6455,67.2293,67.3469,54883.0
2020-05-07 15:20:00,74.4,74.62,74.39,74.59,50582.0,67.3197,67.5188,67.3107,67.4917,50582.0
2020-05-07 15:30:00,74.58,74.62,74.41,74.53,130979.0,67.4826,67.5188,67.3288,67.4374,130979.0
2020-05-07 15:40:00,74.52,74.91,74.36,74.81,197508.0,67.4283,67.7812,67.2835,67.6907,197508.0
2020-05-07 15:50:00,74.8,75.17,74.79,74.93,373535.0,67.6817,68.0165,67.6726,67.7993,373535.0
2020-05-08 09:30:00,75.75,75.93,75.0,75.0,115295.0,68.5413,68.7041,67.8626,67.8626,115295.0
2020-05-08 09:40:00,75.06,75.29,74.98,75.07,41562.0,67.9169,68.125,67.8445,67.926,41562.0
2020-05-08 09:50:00,75.05,75.09,74.55,74.55,117021.0,67.9079,67.9441,67.4555,67.4555,117021.0
2020-05-08 10:00:00,74.54,74.61,74.23,74.27,110552.0,67.4464,67.5098,67.1659,67.2021,110552.0
2020-05-08 10:10:00,74.31,74.38,74.14,74.32,58750.0,67.2383,67.3016,67.0845,67.2473,58750.0
2020-05-08 10:20:00,74.32,74.46,74.19,74.4,66592.0,67.2473,67.374,67.1297,67.3197,66592.0
2020-05-08 10:30:00,74.4,74.66,74.33,74.47,89618.0,67.3197,67.555,67.2564,67.3831,89618.0
2020-05-08 10:40:00,74.48,74.51,74.06,74.29,119244.0,67.3921,67.4193,67.0121,67.2202,119244.0
2020-05-08 10:50:00,74.31,74.65,74.26,74.56,60521.0,67.2383,67.5459,67.1931,67.4645,60521.0
2020-05-08 11:00:00,74.55,74.6,74.35,74.53,82376.0,67.4555,67.5007,67.2745,67.4374,82376.0
2020-05-08 11:10:00,74.53,74.57,74.33,74.5,164458.0,67.4374,67.4736,67.2564,67.4102,164458.0
2020-05-08 11:20:00,74.49,74.86,74.33,74.83,167106.0,67.4012,67.736,67.2564,67.7088,167106.0
2020-05-08 11:30:00,74.8,74.91,74.68,74.82,32876.0,67.6817,67.7812,67.5731,67.6998,32876.0
2020-05-08 11:40:00,74.81,75.04,74.65,74.68,68742.0,67.6907,67.8988,67.5459,67.5731,68742.0
2020-05-08 11:50:00,74.68,74.68,74.44,74.47,29191.0,67.5731,67.5731,67.3559,67.3831,29191.0
2020-05-08 12:00:00,74.46,74.59,74.4,74.4,46849.0,67.374,67.4917,67.3197,67.3197,46849.0
2020-05-08 12:10:00,74.42,74.5,74.28,74.37,131497.0,67.3378,67.4102,67.2112,67.2926,131497.0
2020-05-08 12:20:00,74.38,74.61,74.35,74.59,30444.0,67.3016,67.5098,67.2745,67.4917,30444.0
2020-05-08 12:30:00,74.6,74.68,74.56,74.59,30031.0,67.5007,67.5731,67.4645,67.4917,30031.0
2020-05-08 12:40:00,74.59,74.73,74.55,74.65,19434.0,67.4917,67.6183,67.4555,67.5459,19434.0
2020-05-08 12:50:00,74.65,74.74,74.64,74.74,20442.0,67.5459,67.6274,67.5369,67.6274,20442.0
2020-05-08 13:00:00,74.75,74.78,74.43,74.46,55943.0,67.6364,67.6636,67.3469,67.374,55943.0
2020-05-08 13:10:00,74.47,74.47,74.34,74.39,43882.0,67.3831,67.3831,67.2654,67.3107,43882.0
2020-05-08 13:20:00,74.39,74.43,74.11,74.31,91078.0,67.3107,67.3469,67.0573,67.2383,91078.0
2020-05-08 13:30:00,74.3,74.3,74.11,74.11,31850.0,67.2293,67.2293,67.0573,67.0573,31850.0
2020-05-08 13:40:00,74.11,74.11,73.98,74.03,38252.0,67.0573,67.0573,66.9397,66.9849,38252.0
2020-05-08 13:50:00,74.04,74.14,74.03,74.12,32286.0,66.994,67.0845,66.9849,67.0664,32286.0
2020-05-08 14:00:00,74.1,74.13,73.95,74.0,54227.0,67.0483,67.0754,66.9126,66.9578,54227.0
2020-05-08 14:10:00,74.01,74.14,73.98,74.14,29039.0,66.9668,67.0845,66.9397,67.0845,29039.0
2020-05-08 14:20:00,74.15,74.26,74.12,74.22,45769.0,67.0935,67.1931,67.0664,67.1569,45769.0
2020-05-08 14:30:00,74.22,74.24,74.03,74.06,37945.0,67.1569,67.175,66.9849,67.0121,37945.0
2020-05-08 14:40:00,74.06,74.14,74.03,74.11,33303.0,67.0121,67.0845,66.9849,67.0573,33303.0
2020-05-08 14:50:00,74.14,74.27,73.96,74.05,58673.0,67.0845,67.2021,66.9216,67.003,58673.0
2020-05-08 15:00:00,74.06,74.21,74.03,74.1,69768.0,67.0121,67.1478,66.9849,67.0483,69768.0
2020-05-08 15:10:00,74.1,74.22,73.93,74.15,141232.0,67.0483,67.1569,66.8945,67.0935,141232.0
2020-05-08 15:20:00,74.15,74.36,74.14,74.14,75102.0,67.0935,67.2835,67.0845,67.0845,75102.0
2020-05-08 15:30:00,74.14,74.24,74.04,74.17,114432.0,67.0845,67.175,66.994,67.1116,114432.0
2020-05-08 15:40:00,74.18,74.29,74.16,74.23,114261.0,67.1207,67.2202,67.1026,67.1659,114261.0
2020-05-08 15:50:00,74.12,74.29,74.07,74.14,415677.0,67.0664,67.2202,67.0211,67.0845,415677.0
2020-05-11 09:30:00,73.65,73.86,73.4,73.8,103881.0,66.6411,66.8311,66.4149,66.7768,103881.0
2020-05-11 09:40:00,73.82,74.04,73.54,74.0,69566.0,66.7949,66.994,66.5416,66.9578,69566.0
2020-05-11 09:50:00,74.02,74.03,73.33,73.52,128566.0,66.9759,66.9849,66.3516,66.5235,128566.0
2020-05-11 10:00:00,73.55,73.75,73.32,73.68,60922.0,66.5506,66.7316,66.3425,66.6683,60922.0
2020-05-11 10:10:00,73.68,73.69,73.32,73.38,39589.0,66.6683,66.6773,66.3425,66.3968,39589.0
2020-05-11 10:20:00,73.36,73.46,73.03,73.11,43219.0,66.3787,66.4692,66.0801,66.1525,43219.0
2020-05-11 10:30:00,73.11,73.4,73.1,73.22,43576.0,66.1525,66.4149,66.1434,66.252,43576.0
2020-05-11 10:40:00,73.23,73.35,73.19,73.21,44521.0,66.2611,66.3697,66.2249,66.243,44521.0
2020-05-11 10:50:00,73.22,73.25,73.01,73.1,70235.0,66.252,66.2792,66.062,66.1434,70235.0
2020-05-11 11:00:00,73.14,73.45,73.1,73.34,39189.0,66.1796,66.4601,66.1434,66.3606,39189.0
2020-05-11 11:10:00,73.37,73.56,73.32,73.52,45974.0,66.3878,66.5597,66.3425,66.5235,45974.0
2020-05-11 11:20:00,73.52,73.52,73.29,73.38,28951.0,66.5235,66.5235,66.3154,66.3968,28951.0
2020-05-11 11:30:00,73.39,73.47,73.25,73.3,47948.0,66.4059,66.4782,66.2792,66.3244,47948.0
2020-05-11 11:40:00,73.3,73.49,73.23,73.49,32661.0,66.3244,66.4963,66.2611,66.4963,32661.0
2020-05-11 11:50:00,73.5,73.59,73.36,73.51,33333.0,66.5054,66.5868,66.3787,66.5144,33333.0
2020-05-11 12:00:00,73.52,73.52,73.19,73.39,36646.0,66.5235,66.5235,66.2249,66.4059,36646.0
2020-05-11 12:10:00,73.4,73.42,73.22,73.32,28261.0,66.4149,66.433,66.252,66.3425,28261.0
2020-05-11 12:20:00,73.31,73.46,73.23,73.4,35269.0,66.3335,66.4692,66.2611,66.4149,35269.0
2020-05-11 12:30:00,73.4,73.45,73.34,73.34,30821.0,66.4149,66.4601,66.3606,66.3606,30821.0
2020-05-11 12:40:00,73.33,73.39,73.26,73.36,44962.0,66.3516,66.4059,66.2882,66.3787,44962.0
2020-05-11 12:50:00,73.36,73.66,73.34,73.57,23493.0,66.3787,66.6502,66.3606,66.5687,23493.0
2020-05-11 13:00:00,73.56,73.75,73.52,73.74,22047.0,66.5597,66.7316,66.5235,66.7225,22047.0
2020-05-11 13:10:00,73.74,73.74,73.61,73.65,22645.0,66.7225,66.7225,66.6049,66.6411,22645.0
2020-05-11 13:20:00,73.66,73.8,73.66,73.7,19492.0,66.6502,66.7768,66.6502,66.6864,19492.0
2020-05-11 13:30:00,73.71,73.72,73.45,73.47,44929.0,66.6954,66.7044,66.4601,66.4782,44929.0
2020-05-11 13:40:00,73.46,73.46,73.3,73.33,38835.0,66.4692,66.4692,66.3244,66.3516,38835.0
2020-05-11 13:50:00,73.32,73.52,73.31,73.46,33956.0,66.3425,66.5235,66.3335,66.4692,33956.0
2020-05-11 14:00:00,73.48,73.51,73.3,73.41,27583.0,66.4873,66.5144,66.3244,66.4239,27583.0
2020-05-11 14:10:00,73.4,73.42,73.1,73.36,46093.0,66.4149,66.433,66.1434,66.3787,46093.0
2020-05-11 14:20:00,73.36,73.47,73.28,73.42,68309.0,66.3787,66.4782,66.3063,66.433,68309.0
2020-05-11 14:30:00,73.42,73.66,73.42,73.58,36055.0,66.433,66.6502,66.433,66.5778,36055.0
2020-05-11 14:40:00,73.57,73.65,73.52,73.56,42426.0,66.5687,66.6411,66.5235,66.5597,42426.0
2020-05-11 14:50:00,73.56,73.66,73.54,73.65,55695.0,66.5597,66.6502,66.5416,66.6411,55695.0
2020-05-11 15:00:00,73.66,73.84,73.65,73.77,48689.0,66.6502,66.813,66.6411,66.7497,48689.0
2020-05-11 15:10:00,73.76,73.81,73.67,73.7,63233.0,66.7406,66.7859,66.6592,66.6864,63233.0
2020-05-11 15:20:00,73.68,73.69,73.41,73.53,70978.0,66.6683,66.6773,66.4239,66.5325,70978.0
2020-05-11 15:30:00,73.52,73.55,73.22,73.37,86403.0,66.5235,66.5506,66.252,66.3878,86403.0
2020-05-11 15:40:00,73.39,73.52,73.2,73.41,96574.0,66.4059,66.5235,66.2339,66.4239,96574.0
2020-05-11 15:50:00,73.41,73.41,73.14,73.17,244136.0,66.4239,66.4239,66.1796,66.2068,244136.0
2020-05-12 09:30:00,73.36,73.52,72.67,72.8,94819.0,66.3787,66.5235,65.7544,65.872,94819.0
2020-05-12 09:40:00,72.83,72.83,72.14,72.36,74322.0,65.8991,65.8991,65.2748,65.4739,74322.0
2020-05-12 09:50:00,72.38,72.49,72.17,72.45,123842.0,65.492,65.5915,65.302,65.5553,123842.0
2020-05-12 10:00:00,72.46,72.62,72.31,72.38,40124.0,65.5644,65.7091,65.4286,65.492,40124.0
2020-05-12 10:10:00,72.37,72.6,72.29,72.55,67883.0,65.4829,65.691,65.4105,65.6458,67883.0
2020-05-12 10:20:00,72.53,72.7,72.3,72.33,45801.0,65.6277,65.7815,65.4196,65.4467,45801.0
2020-05-12 10:30:00,72.37,72.5,72.35,72.38,34050.0,65.4829,65.6005,65.4648,65.492,34050.0
2020-05-12 10:40:00,72.39,72.65,72.37,72.47,27173.0,65.501,65.7363,65.4829,65.5734,27173.0
2020-05-12 10:50:00,72.46,72.6,72.41,72.56,35401.0,65.5644,65.691,65.5191,65.6548,35401.0
2020-05-12 11:00:00,72.56,72.67,72.41,72.6,64341.0,65.6548,65.7544,65.5191,65.691,64341.0
2020-05-12 11:10:00,72.58,72.58,72.41,72.45,41317.0,65.6729,65.6729,65.5191,65.5553,41317.0
2020-05-12 11:20:00,72.44,72.64,72.44,72.6,47071.0,65.5463,65.7272,65.5463,65.691,47071.0
2020-05-12 11:30:00,72.6,72.69,72.4,72.46,24257.0,65.691,65.7725,65.5101,65.5644,24257.0
2020-05-12 11:40:00,72.45,72.55,72.41,72.52,52284.0,65.5553,65.6458,65.5191,65.6186,52284.0
2020-05-12 11:50:00,72.51,72.65,72.48,72.62,28049.0,65.6096,65.7363,65.5825,65.7091,28049.0
2020-05-12 12:00:00,72.63,72.7,72.54,72.68,19906.0,65.7182,65.7815,65.6367,65.7634,19906.0
2020-05-12 12:10:00,72.67,72.68,72.43,72.55,35820.0,65.7544,65.7634,65.5372,65.6458,35820.0
2020-05-12 12:20:00,72.54,72.56,72.43,72.49,47187.0,65.6367,65.6548,65.5372,65.5915,47187.0
2020-05-12 12:30:00,72.48,72.57,72.46,72.53,32631.0,65.5825,65.6639,65.5644,65.6277,32631.0
2020-05-12 12:40:00,72.53,72.55,72.39,72.53,50712.0,65.6277,65.6458,65.501,65.6277,50712.0
2020-05-12 12:50:00,72.5,72.55,72.44,72.48,26348.0,65.6005,65.6458,65.5463,65.5825,26348.0
2020-05-12 13:00:00,72.5,72.52,72.43,72.43,25830.0,65.6005,65.6186,65.5372,65.5372,25830.0
2020-05-12 13:10:00,72.42,72.42,72.05,72.14,24499.0,65.5282,65.5282,65.1934,65.2748,24499.0
2020-05-12 13:20:00,72.12,72.19,72.08,72.11,35744.0,65.2567,65.32,65.2205,65.2477,35744.0
2020-05-12 13:30:00,72.11,72.14,72.0,72.1,28735.0,65.2477,65.2748,65.1481,65.2386,28735.0
2020-05-12 13:40:00,72.08,72.08,71.91,71.92,26112.0,65.2205,65.2205,65.0667,65.0757,26112.0
2020-05-12 13:50:00,71.92,71.96,71.8,71.94,71635.0,65.0757,65.1119,64.9672,65.0938,71635.0
2020-05-12 14:00:00,71.94,72.01,71.84,71.88,34989.0,65.0938,65.1572,65.0034,65.0396,34989.0
2020-05-12 14:10:00,71.86,71.9,71.73,71.78,39472.0,65.0215,65.0576,64.9038,64.9491,39472.0
2020-05-12 14:20:00,71.8,71.86,71.67,71.75,67509.0,64.9672,65.0215,64.8495,64.9219,67509.0
2020-05-12 14:30:00,71.76,71.86,71.63,71.86,61036.0,64.931,65.0215,64.8133,65.0215,61036.0
2020-05-12 14:40:00,71.86,72.0,71.6,71.98,62952.0,65.0215,65.1481,64.7862,65.13,62952.0
2020-05-12 14:50:00,71.99,72.2,71.99,72.17,72883.0,65.1391,65.3291,65.1391,65.302,72883.0
2020-05-12 15:00:00,72.14,72.27,72.13,72.27,67465.0,65.2748,65.3924,65.2658,65.3924,67465.0
2020-05-12 15:10:00,72.26,72.26,72.06,72.11,56595.0,65.3834,65.3834,65.2024,65.2477,56595.0
2020-05-12 15:20:00,72.11,72.45,72.11,72.38,119389.0,65.2477,65.5553,65.2477,65.492,119389.0
2020-05-12 15:30:00,72.38,72.57,72.33,72.53,159807.0,65.492,65.6639,65.4467,65.6277,159807.0
2020-05-12 15:40:00,72.53,72.53,72.24,72.4,124170.0,65.6277,65.6277,65.3653,65.5101,124170.0
2020-05-12 15:50:00,72.39,72.5,72.18,72.18,366054.0,65.501,65.6005,65.311,65.311,366054.0
2020-05-13 09:30:00,71.82,72.35,71.25,71.62,137504.0,64.9853,65.4648,64.4695,64.8043,137504.0
2020-05-13 09:40:00,71.62,72.23,71.59,72.09,90380.0,64.8043,65.3562,64.7771,65.2296,90380.0
2020-05-13 09:50:00,72.07,72.38,72.02,72.38,72058.0,65.2115,65.492,65.1662,65.492,72058.0
2020-05-13 10:00:00,72.35,72.62,72.32,72.62,73729.0,65.4648,65.7091,65.4377,65.7091,73729.0
2020-05-13 10:10:00,72.64,72.74,72.37,72.62,68087.0,65.7272,65.8177,65.4829,65.7091,68087.0
2020-05-13 10:20:00,72.6,73.03,72.55,72.95,115551.0,65.691,66.0801,65.6458,66.0077,115551.0
2020-05-13 10:30:00,72.97,73.21,72.91,73.03,61518.0,66.0258,66.243,65.9715,66.0801,61518.0
2020-05-13 10:40:00,73.05,73.08,72.91,72.92,44607.0,66.0982,66.1254,65.9715,65.9806,44607.0
2020-05-13 10:50:00,72.95,73.16,72.95,73.16,65992.0,66.0077,66.1977,66.0077,66.1977,65992.0
2020-05-13 11:00:00,73.16,73.38,73.16,73.3,63927.0,66.1977,66.3968,66.1977,66.3244,63927.0
2020-05-13 11:10:00,73.31,73.51,73.24,73.37,125739.0,66.3335,66.5144,66.2701,66.3878,125739.0
2020-05-13 11:20:00,73.4,73.46,73.04,73.2,171713.0,66.4149,66.4692,66.0892,66.2339,171713.0
2020-05-13 11:30:00,73.17,73.24,72.79,72.81,52187.0,66.2068,66.2701,65.863,65.881,52187.0
2020-05-13 11:40:00,72.82,72.82,72.47,72.59,34491.0,65.8901,65.8901,65.5734,65.682,34491.0
2020-05-13 11:50:00,72.6,72.84,72.52,72.84,238796.0,65.691,65.9082,65.6186,65.9082,238796.0
2020-05-13 12:00:00,72.86,73.08,72.74,73.01,213663.0,65.9263,66.1254,65.8177,66.062,213663.0
2020-05-13 12:10:00,73.01,73.24,72.59,72.67,75457.0,66.062,66.2701,65.682,65.7544,75457.0
2020-05-13 12:20:00,72.66,72.9,72.66,72.88,48001.0,65.7453,65.9625,65.7453,65.9444,48001.0
2020-05-13 12:30:00,72.92,73.0,72.8,72.91,98135.0,65.9806,66.053,65.872,65.9715,98135.0
2020-05-13 12:40:00,72.89,72.89,72.6,72.78,71007.0,65.9534,65.9534,65.691,65.8539,71007.0
2020-05-13 12:50:00,72.8,72.89,72.75,72.83,31445.0,65.872,65.9534,65.8268,65.8991,31445.0
2020-05-13 13:00:00,72.83,72.87,72.72,72.82,37454.0,65.8991,65.9353,65.7996,65.8901,37454.0
2020-05-13 13:10:00,72.83,72.96,72.77,72.9,33004.0,65.8991,66.0168,65.8449,65.9625,33004.0
2020-05-13 13:20:00,72.89,72.9,72.7,72.75,32208.0,65.9534,65.9625,65.7815,65.8268,32208.0
2020-05-13 13:30:00,72.74,72.94,72.72,72.91,31384.0,65.8177,65.9987,65.7996,65.9715,31384.0
2020-05-13 13:40:00,72.96,73.02,72.77,72.8,29047.0,66.0168,66.0711,65.8449,65.872,29047.0
2020-05-13 13:50:00,72.81,72.81,72.63,72.67,47437.0,65.881,65.881,65.7182,65.7544,47437.0
2020-05-13 14:00:00,72.64,72.71,72.5,72.67,30435.0,65.7272,65.7906,65.6005,65.7544,30435.0
2020-05-13 14:10:00,72.67,72.8,72.64,72.77,34609.0,65.7544,65.872,65.7272,65.8449,34609.0
2020-05-13 14:20:00,72.75,72.82,72.41,72.43,38692.0,65.8268,65.8901,65.5191,65.5372,38692.0
2020-05-13 14:30:00,72.47,72.51,72.32,72.38,32812.0,65.5734,65.6096,65.4377,65.492,32812.0
2020-05-13 14:40:00,72.38,72.5,72.31,72.43,37472.0,65.492,65.6005,65.4286,65.5372,37472.0
2020-05-13 14:50:00,72.42,72.51,72.3,72.36,50453.0,65.5282,65.6096,65.4196,65.4739,50453.0
2020-05-13 15:00:00,72.39,72.79,72.36,72.5,43344.0,65.501,65.863,65.4739,65.6005,43344.0
2020-05-13 15:10:00,72.52,72.61,72.35,72.44,50388.0,65.6186,65.7001,65.4648,65.5463,50388.0
2020-05-13 15:20:00,72.42,72.54,72.34,72.46,66578.0,65.5282,65.6367,65.4558,65.5644,66578.0
2020-05-13 15:30:00,72.46,72.94,72.41,72.6,96493.0,65.5644,65.9987,65.5191,65.691,96493.0
2020-05-13 15:40:00,72.63,72.82,72.55,72.76,116757.0,65.7182,65.8901,65.6458,65.8358,116757.0
2020-05-13 15:50:00,72.76,72.88,72.64,72.76,238368.0,65.8358,65.9444,65.7272,65.8358,238368.0
2020-05-14 09:30:00,72.27,73.4,72.26,73.02,140083.0,65.3924,66.4149,65.3834,66.0711,140083.0
2020-05-14 09:40:00,72.95,73.27,72.68,72.68,92434.0,66.0077,66.2973,65.7634,65.7634,92434.0
2020-05-14 09:50:00,72.73,72.78,72.35,72.39,106664.0,65.8087,65.8539,65.4648,65.501,106664.0
2020-05-14 10:00:00,72.38,72.5,72.15,72.29,68928.0,65.492,65.6005,65.2839,65.4105,68928.0
2020-05-14 10:10:00,72.26,72.37,72.0,72.02,87386.0,65.3834,65.4829,65.1481,65.1662,87386.0
2020-05-14 10:20:00,72.06,72.14,71.92,72.03,52619.0,65.2024,65.2748,65.0757,65.1753,52619.0
2020-05-14 10:30:00,72.03,72.32,72.0,72.23,58291.0,65.1753,65.4377,65.1481,65.3562,58291.0
2020-05-14 10:40:00,72.26,72.52,72.17,72.51,154478.0,65.3834,65.6186,65.302,65.6096,154478.0
2020-05-14 10:50:00,72.52,72.57,72.3,72.48,87113.0,65.6186,65.6639,65.4196,65.5825,87113.0
2020-05-14 11:00:00,72.49,72.55,72.37,72.44,26803.0,65.5915,65.6458,65.4829,65.5463,26803.0
2020-05-14 11:10:00,72.44,72.52,72.32,72.44,22865.0,65.5463,65.6186,65.4377,65.5463,22865.0
2020-05-14 11:20:00,72.42,72.44,72.28,72.33,25612.0,65.5282,65.5463,65.4015,65.4467,25612.0
2020-05-14 11:30:00,72.34,72.59,72.24,72.27,27477.0,65.4558,65.682,65.3653,65.3924,27477.0
2020-05-14 11:40:00,72.25,72.51,72.19,72.44,26083.0,65.3743,65.6096,65.32,65.5463,26083.0
2020-05-14 11:50:00,72.47,72.62,72.42,72.47,75550.0,65.5734,65.7091,65.5282,65.5734,75550.0
2020-05-14 12:00:00,72.49,72.55,72.37,72.5,19063.0,65.5915,65.6458,65.4829,65.6005,19063.0
2020-05-14 12:10:00,72.52,72.66,72.49,72.58,22264.0,65.6186,65.7453,65.5915,65.6729,22264.0
2020-05-14 12:20:00,72.59,72.87,72.55,72.59,34405.0,65.682,65.9353,65.6458,65.682,34405.0
2020-05-14 12:30:00,72.59,72.95,72.59,72.85,41834.0,65.682,66.0077,65.682,65.9172,41834.0
2020-05-14 12:40:00,72.77,73.15,72.76,73.12,87619.0,65.8449,66.1887,65.8358,66.1615,87619.0
2020-05-14 12:50:00,73.12,73.81,73.1,73.8,109085.0,66.1615,66.7859,66.1434,66.7768,109085.0
2020-05-14 13:00:00,73.8,73.85,73.41,73.42,149882.0,66.7768,66.8221,66.4239,66.433,149882.0
2020-05-14 13:10:00,73.45,73.55,73.27,73.49,43581.0,66.4601,66.5506,66.2973,66.4963,43581.0
2020-05-14 13:20:00,73.49,73.67,73.45,73.63,53688.0,66.4963,66.6592,66.4601,66.623,53688.0
2020-05-14 13:30:00,73.61,73.67,73.4,73.44,46425.0,66.6049,66.6592,66.4149,66.4511,46425.0
2020-05-14 13:40:00,73.42,73.42,73.32,73.36,21170.0,66.433,66.433,66.3425,66.3787,21170.0
2020-05-14 13:50:00,73.37,73.44,73.12,73.14,40218.0,66.3878,66.4511,66.1615,66.1796,40218.0
2020-05-14 14:00:00,73.11,73.13,72.94,73.01,31262.0,66.1525,66.1706,65.9987,66.062,31262.0
2020-05-14 14:10:00,73.02,73.15,72.98,73.05,34923.0,66.0711,66.1887,66.0349,66.0982,34923.0
2020-05-14 14:20:00,73.04,73.24,73.04,73.09,32014.0,66.0892,66.2701,66.0892,66.1344,32014.0
2020-05-14 14:30:00,73.1,73.28,72.97,73.02,48217.0,66.1434,66.3063,66.0258,66.0711,48217.0
2020-05-14 14:40:00,73.02,73.1,72.78,72.84,36949.0,66.0711,66.1434,65.8539,65.9082,36949.0
2020-05-14 14:50:00,72.81,72.98,72.74,72.88,32326.0,65.881,66.0349,65.8177,65.9444,32326.0
2020-05-14 15:00:00,72.86,73.09,72.81,73.06,37478.0,65.9263,66.1344,65.881,66.1073,37478.0
2020-05-14 15:10:00,73.06,73.31,72.97,73.28,53168.0,66.1073,66.3335,66.0258,66.3063,53168.0
2020-05-14 15:20:00,73.31,73.55,73.22,73.46,91777.0,66.3335,66.5506,66.252,66.4692,91777.0
2020-05-14 15:30:00,73.45,73.54,73.11,73.23,63270.0,66.4601,66.5416,66.1525,66.2611,63270.0
2020-05-14 15:40:00,73.23,73.63,73.18,73.62,120111.0,66.2611,66.623,66.2158,66.614,120111.0
2020-05-14 15:50:00,73.64,73.84,73.52,73.76,259156.0,66.6321,66.813,66.5235,66.7406,259156.0
2020-05-15 09:30:00,73.61,73.62,72.75,72.89,161379.0,66.6049,66.614,65.8268,65.9534,161379.0
2020-05-15 09:40:00,72.89,73.34,72.71,73.33,47753.0,65.9534,66.3606,65.7906,66.3516,47753.0
2020-05-15 09:50:00,73.35,73.98,73.34,73.95,52915.0,66.3697,66.9397,66.3606,66.9126,52915.0
2020-05-15 10:00:00,74.0,74.22,73.85,74.2,74311.0,66.9578,67.1569,66.8221,67.1388,74311.0
2020-05-15 10:10:00,74.23,74.85,74.12,74.74,50532.0,67.1659,67.7269,67.0664,67.6274,50532.0
2020-05-15 10:20:00,74.76,74.83,74.52,74.57,133536.0,67.6455,67.7088,67.4283,67.4736,133536.0
2020-05-15 10:30:00,74.54,74.62,74.32,74.55,61688.0,67.4464,67.5188,67.2473,67.4555,61688.0
2020-05-15 10:40:00,74.55,74.77,74.47,74.72,41189.0,67.4555,67.6545,67.3831,67.6093,41189.0
2020-05-15 10:50:00,74.76,74.87,74.65,74.8,47891.0,67.6455,67.745,67.5459,67.6817,47891.0
2020-05-15 11:00:00,74.79,74.84,74.31,74.31,88175.0,67.6726,67.7179,67.2383,67.2383,88175.0
2020-05-15 11:10:00,74.33,74.55,74.19,74.49,57444.0,67.2564,67.4555,67.1297,67.4012,57444.0
2020-05-15 11:20:00,74.48,74.86,74.42,74.8,54257.0,67.3921,67.736,67.3378,67.6817,54257.0
2020-05-15 11:30:00,74.81,75.05,74.76,74.81,76189.0,67.6907,67.9079,67.6455,67.6907,76189.0
2020-05-15 11:40:00,74.82,75.0,74.63,74.97,44111.0,67.6998,67.8626,67.5278,67.8355,44111.0
2020-05-15 11:50:00,75.0,75.08,74.88,75.03,56130.0,67.8626,67.935,67.7541,67.8898,56130.0
2020-05-15 12:00:00,75.02,75.31,74.98,75.28,49285.0,67.8807,68.1431,67.8445,68.116,49285.0
2020-05-15 12:10:00,75.25,75.47,75.18,75.36,50666.0,68.0888,68.2879,68.0255,68.1884,50666.0
2020-05-15 12:20:00,75.37,75.46,75.21,75.36,38510.0,68.1974,68.2789,68.0527,68.1884,38510.0
2020-05-15 12:30:00,75.38,75.53,75.23,75.34,27657.0,68.2065,68.3422,68.0707,68.1703,27657.0
2020-05-15 12:40:00,75.33,75.6,75.3,75.58,56281.0,68.1612,68.4055,68.1341,68.3874,56281.0
2020-05-15 12:50:00,75.59,75.71,75.5,75.7,55506.0,68.3965,68.5051,68.3151,68.496,55506.0
2020-05-15 13:00:00,75.71,75.83,75.56,75.7,42738.0,68.5051,68.6136,68.3693,68.496,42738.0
2020-05-15 13:10:00,75.71,75.83,75.67,75.77,42619.0,68.5051,68.6136,68.4689,68.5594,42619.0
2020-05-15 13:20:00,75.77,75.82,75.55,75.74,39928.0,68.5594,68.6046,68.3603,68.5322,39928.0
2020-05-15 13:30:00,75.74,75.74,75.48,75.61,45640.0,68.5322,68.5322,68.297,68.4146,45640.0
2020-05-15 13:40:00,75.59,75.64,75.48,75.59,40767.0,68.3965,68.4417,68.297,68.3965,40767.0
2020-05-15 13:50:00,75.61,75.63,75.47,75.52,41258.0,68.4146,68.4327,68.2879,68.3332,41258.0
2020-05-15 14:00:00,75.53,75.85,75.53,75.75,49838.0,68.3422,68.6317,68.3422,68.5413,49838.0
2020-05-15 14:10:00,75.75,75.79,75.69,75.76,32946.0,68.5413,68.5775,68.487,68.5503,32946.0
2020-05-15 14:20:00,75.77,75.95,75.75,75.94,80645.0,68.5594,68.7222,68.5413,68.7132,80645.0
2020-05-15 14:30:00,75.94,76.0,75.62,75.67,178582.0,68.7132,68.7675,68.4236,68.4689,178582.0
2020-05-15 14:40:00,75.67,75.68,75.43,75.64,53742.0,68.4689,68.4779,68.2517,68.4417,53742.0
2020-05-15 14:50:00,75.65,75.78,75.56,75.56,64435.0,68.4508,68.5684,68.3693,68.3693,64435.0
2020-05-15 15:00:00,75.56,75.84,75.52,75.79,77855.0,68.3693,68.6227,68.3332,68.5775,77855.0
2020-05-15 15:10:00,75.79,75.92,75.71,75.92,96915.0,68.5775,68.6951,68.5051,68.6951,96915.0
2020-05-15 15:20:00,75.92,76.41,75.89,76.2,191032.0,68.6951,69.1385,68.6679,68.9484,191032.0
2020-05-15 15:30:00,76.21,76.31,76.02,76.04,140110.0,68.9575,69.048,68.7856,68.8037,140110.0
2020-05-15 15:40:00,76.04,76.42,75.96,76.4,176778.0,68.8037,69.1475,68.7313,69.1294,176778.0
2020-05-15 15:50:00,76.32,76.44,76.1,76.19,326197.0,69.057,69.1656,68.858,68.9394,326197.0
2020-05-18 09:30:00,77.32,77.52,77.04,77.3,171483.0,69.9619,70.1428,69.7085,69.9438,171483.0
2020-05-18 09:40:00,77.29,77.83,77.25,77.3,83902.0,69.9347,70.4233,69.8985,69.9438,83902.0
2020-05-18 09:50:00,77.31,77.35,76.84,77.09,97355.0,69.9528,69.989,69.5275,69.7537,97355.0
2020-05-18 10:00:00,77.09,77.14,76.64,76.7,56122.0,69.7537,69.799,69.3466,69.4009,56122.0
2020-05-18 10:10:00,76.73,76.73,76.52,76.64,39754.0,69.428,69.428,69.238,69.3466,39754.0
2020-05-18 10:20:00,76.67,76.74,76.51,76.65,39958.0,69.3737,69.437,69.2289,69.3556,39958.0
2020-05-18 10:30:00,76.69,76.69,76.3,76.36,51274.0,69.3918,69.3918,69.0389,69.0932,51274.0
2020-05-18 10:40:00,76.38,76.6,76.35,76.55,83405.0,69.1113,69.3104,69.0842,69.2651,83405.0
2020-05-18 10:50:00,76.57,76.69,76.39,76.45,44205.0,69.2832,69.3918,69.1204,69.1746,44205.0
2020-05-18 11:00:00,76.47,76.55,76.36,76.5,43179.0,69.1927,69.2651,69.0932,69.2199,43179.0
2020-05-18 11:10:00,76.52,76.52,76.32,76.45,37919.0,69.238,69.238,69.057,69.1746,37919.0
2020-05-18 11:20:00,76.47,76.73,76.39,76.73,46531.0,69.1927,69.428,69.1204,69.428,46531.0
2020-05-18 11:30:00,76.74,77.08,76.71,76.96,66340.0,69.437,69.7447,69.4099,69.6361,66340.0
2020-05-18 11:40:00,76.95,77.07,76.75,76.86,42488.0,69.6271,69.7356,69.4461,69.5456,42488.0
2020-05-18 11:50:00,76.86,76.86,76.62,76.69,31852.0,69.5456,69.5456,69.3285,69.3918,31852.0
2020-05-18 12:00:00,76.66,76.69,76.45,76.62,36840.0,69.3647,69.3918,69.1746,69.3285,36840.0
2020-05-18 12:10:00,76.62,76.64,76.44,76.54,36061.0,69.3285,69.3466,69.1656,69.2561,36061.0
2020-05-18 12:20:00,76.55,76.59,76.46,76.55,39962.0,69.2651,69.3013,69.1837,69.2651,39962.0
2020-05-18 12:30:00,76.55,76.56,76.29,76.34,25284.0,69.2651,69.2742,69.0299,69.0751,25284.0
2020-05-18 12:40:00,76.34,76.36,76.28,76.3,125956.0,69.0751,69.0932,69.0208,69.0389,125956.0
2020-05-18 12:50:00,76.3,76.39,76.06,76.13,54472.0,69.0389,69.1204,68.8218,68.8851,54472.0
2020-05-18 13:00:00,76.13,76.17,75.97,76.03,54653.0,68.8851,68.9213,68.7403,68.7946,54653.0
2020-05-18 13:10:00,76.02,76.04,75.81,75.84,44236.0,68.7856,68.8037,68.5956,68.6227,44236.0
2020-05-18 13:20:00,75.84,75.85,75.66,75.71,36590.0,68.6227,68.6317,68.4598,68.5051,36590.0
2020-05-18 13:30:00,75.73,75.77,75.63,75.72,41276.0,68.5232,68.5594,68.4327,68.5141,41276.0
2020-05-18 13:40:00,75.73,75.94,75.73,75.93,62269.0,68.5232,68.7132,68.5232,68.7041,62269.0
2020-05-18 13:50:00,75.93,76.02,75.85,75.97,38102.0,68.7041,68.7856,68.6317,68.7403,38102.0
2020-05-18 14:00:00,75.95,76.12,75.95,76.06,32942.0,68.7222,68.8761,68.7222,68.8218,32942.0
2020-05-18 14:10:00,76.06,76.25,76.02,76.24,36030.0,68.8218,68.9937,68.7856,68.9846,36030.0
2020-05-18 14:20:00,76.25,76.39,76.24,76.37,33458.0,68.9937,69.1204,68.9846,69.1023,33458.0
2020-05-18 14:30:00,76.36,76.76,76.35,76.73,44426.0,69.0932,69.4551,69.0842,69.428,44426.0
2020-05-18 14:40:00,76.75,76.79,76.61,76.66,35162.0,69.4461,69.4823,69.3194,69.3647,35162.0
2020-05-18 14:50:00,76.67,76.81,76.62,76.78,52753.0,69.3737,69.5004,69.3285,69.4732,52753.0
2020-05-18 15:00:00,76.78,76.82,76.57,76.62,39190.0,69.4732,69.5094,69.2832,69.3285,39190.0
2020-05-18 15:10:00,76.61,76.66,76.49,76.55,70064.0,69.3194,69.3647,69.2108,69.2651,70064.0
2020-05-18 15:20:00,76.56,76.56,76.34,76.47,59589.0,69.2742,69.2742,69.0751,69.1927,59589.0
2020-05-18 15:30:00,76.49,76.98,76.47,76.97,76136.0,69.2108,69.6542,69.1927,69.6452,76136.0
2020-05-18 15:40:00,76.98,77.13,76.9,77.13,109021.0,69.6542,69.7899,69.5818,69.7899,109021.0
2020-05-18 15:50:00,77.15,77.18,76.53,76.61,225264.0,69.808,69.8352,69.247,69.3194,225264.0
2020-05-19 09:30:00,76.1,76.87,76.1,76.87,86062.0,68.858,69.5547,68.858,69.5547,86062.0
2020-05-19 09:40:00,76.85,77.39,76.79,77.32,64987.0,69.5366,70.0252,69.4823,69.9619,64987.0
2020-05-19 09:50:00,77.31,77.38,77.18,77.3,43268.0,69.9528,70.0161,69.8352,69.9438,43268.0
2020-05-19 10:00:00,77.3,77.73,77.25,77.7,53580.0,69.9438,70.3328,69.8985,70.3057,53580.0
2020-05-19 10:10:00,77.71,77.86,77.41,77.42,33161.0,70.3147,70.4505,70.0433,70.0523,33161.0
2020-05-19 10:20:00,77.38,77.4,77.05,77.16,24162.0,70.0161,70.0342,69.7175,69.8171,24162.0
2020-05-19 10:30:00,77.17,77.22,77.07,77.14,16183.0,69.8261,69.8714,69.7356,69.799,16183.0
2020-05-19 10:40:00,77.16,77.16,76.96,77.09,59515.0,69.8171,69.8171,69.6361,69.7537,59515.0
2020-05-19 10:50:00,77.1,77.16,76.99,77.01,66194.0,69.7628,69.8171,69.6633,69.6814,66194.0
2020-05-19 11:00:00,77.0,77.0,76.9,76.96,42734.0,69.6723,69.6723,69.5818,69.6361,42734.0
2020-05-19 11:10:00,76.95,76.98,76.8,76.95,52508.0,69.6271,69.6542,69.4913,69.6271,52508.0
2020-05-19 11:20:00,76.95,76.96,76.71,76.89,41241.0,69.6271,69.6361,69.4099,69.5728,41241.0
2020-05-19 11:30:00,76.91,76.96,76.73,76.76,36248.0,69.5909,69.6361,69.428,69.4551,36248.0
2020-05-19 11:40:00,76.76,76.84,76.5,76.5,37542.0,69.4551,69.5275,69.2199,69.2199,37542.0
2020-05-19 11:50:00,76.51,76.68,76.34,76.37,38930.0,69.2289,69.3828,69.0751,69.1023,38930.0
2020-05-19 12:00:00,76.37,76.38,76.01,76.01,37319.0,69.1023,69.1113,68.7765,68.7765,37319.0
2020-05-19 12:10:00,76.01,76.31,76.01,76.2,39476.0,68.7765,69.048,68.7765,68.9484,39476.0
2020-05-19 12:20:00,76.19,76.29,76.15,76.25,25931.0,68.9394,69.0299,68.9032,68.9937,25931.0
2020-05-19 12:30:00,76.27,76.28,75.97,75.98,91215.0,69.0118,69.0208,68.7403,68.7494,91215.0
2020-05-19 12:40:00,75.99,76.24,75.99,76.22,27734.0,68.7584,68.9846,68.7584,68.9665,27734.0
2020-05-19 12:50:00,76.22,76.22,76.09,76.12,20654.0,68.9665,68.9665,68.8489,68.8761,20654.0
2020-05-19 13:00:00,76.11,76.3,76.08,76.3,48549.0,68.867,69.0389,68.8399,69.0389,48549.0
2020-05-19 13:10:00,76.29,76.43,76.28,76.39,38136.0,69.0299,69.1566,69.0208,69.1204,38136.0
2020-05-19 13:20:00,76.39,76.43,76.3,76.36,26635.0,69.1204,69.1566,69.0389,69.0932,26635.0
2020-05-19 13:30:00,76.35,76.53,76.3,76.43,60496.0,69.0842,69.247,69.0389,69.1566,60496.0
2020-05-19 13:40:00,76.42,76.5,76.37,76.47,25375.0,69.1475,69.2199,69.1023,69.1927,25375.0
2020-05-19 13:50:00,76.47,76.5,76.37,76.41,25780.0,69.1927,69.2199,69.1023,69.1385,25780.0
2020-05-19 14:00:00,76.4,76.54,76.32,76.54,32378.0,69.1294,69.2561,69.057,69.2561,32378.0
2020-05-19 14:10:00,76.52,76.56,76.43,76.43,29615.0,69.238,69.2742,69.1566,69.1566,29615.0
2020-05-19 14:20:00,76.43,76.58,76.43,76.47,32326.0,69.1566,69.2923,69.1566,69.1927,32326.0
2020-05-19 14:30:00,76.48,76.53,76.34,76.4,50500.0,69.2018,69.247,69.0751,69.1294,50500.0
2020-05-19 14:40:00,76.4,76.67,76.38,76.66,35545.0,69.1294,69.3737,69.1113,69.3647,35545.0
2020-05-19 14:50:00,76.67,76.7,76.2,76.24,104700.0,69.3737,69.4009,68.9484,68.9846,104700.0
2020-05-19 15:00:00,76.22,76.41,76.2,76.24,51678.0,68.9665,69.1385,68.9484,68.9846,51678.0
2020-05-19 15:10:00,76.23,76.56,76.2,76.4,52840.0,68.9756,69.2742,68.9484,69.1294,52840.0
2020-05-19 15:20:00,76.41,76.47,76.28,76.4,62420.0,69.1385,69.1927,69.0208,69.1294,62420.0
2020-05-19 15:30:00,76.4,76.44,76.07,76.1,69351.0,69.1294,69.1656,68.8308,68.858,69351.0
2020-05-19 15:40:00,76.11,76.28,76.07,76.11,75448.0,68.867,69.0208,68.8308,68.867,75448.0
2020-05-19 15:50:00,76.07,76.17,75.83,75.89,175204.0,68.8308,68.9213,68.6136,68.6679,175204.0
2020-05-20 09:30:00,76.42,76.75,75.42,75.5,83889.0,69.1475,69.4461,68.2427,68.3151,83889.0
2020-05-20 09:40:00,75.46,75.7,75.14,75.66,89380.0,68.2789,68.496,67.9893,68.4598,89380.0
2020-05-20 09:50:00,75.67,75.71,75.15,75.18,59878.0,68.4689,68.5051,67.9984,68.0255,59878.0
2020-05-20 10:00:00,75.19,75.33,74.78,74.81,99895.0,68.0346,68.1612,67.6636,67.6907,99895.0
2020-05-20 10:10:00,74.8,75.06,74.76,74.83,75677.0,67.6817,67.9169,67.6455,67.7088,75677.0
2020-05-20 10:20:00,74.84,75.19,74.8,75.17,73953.0,67.7179,68.0346,67.6817,68.0165,73953.0
2020-05-20 10:30:00,75.17,75.19,74.83,74.84,75895.0,68.0165,68.0346,67.7088,67.7179,75895.0
2020-05-20 10:40:00,74.83,74.91,74.65,74.65,69826.0,67.7088,67.7812,67.5459,67.5459,69826.0
2020-05-20 10:50:00,74.66,75.04,74.65,74.91,52686.0,67.555,67.8988,67.5459,67.7812,52686.0
2020-05-20 11:00:00,74.93,75.2,74.93,75.08,56442.0,67.7993,68.0436,67.7993,67.935,56442.0
2020-05-20 11:10:00,75.08,75.5,75.03,75.44,52153.0,67.935,68.3151,67.8898,68.2608,52153.0
2020-05-20 11:20:00,75.44,75.67,75.43,75.46,35686.0,68.2608,68.4689,68.2517,68.2789,35686.0
2020-05-20 11:30:00,75.45,75.69,75.44,75.65,24632.0,68.2698,68.487,68.2608,68.4508,24632.0
2020-05-20 11:40:00,75.68,75.71,75.41,75.48,23428.0,68.4779,68.5051,68.2336,68.297,23428.0
2020-05-20 11:50:00,75.47,75.47,75.25,75.43,26495.0,68.2879,68.2879,68.0888,68.2517,26495.0
2020-05-20 12:00:00,75.45,75.66,75.43,75.49,19284.0,68.2698,68.4598,68.2517,68.306,19284.0
2020-05-20 12:10:00,75.45,75.47,75.37,75.41,27946.0,68.2698,68.2879,68.1974,68.2336,27946.0
2020-05-20 12:20:00,75.41,75.5,75.39,75.46,28992.0,68.2336,68.3151,68.2155,68.2789,28992.0
2020-05-20 12:30:00,75.48,75.71,75.47,75.6,14976.0,68.297,68.5051,68.2879,68.4055,14976.0
2020-05-20 12:40:00,75.6,75.62,75.47,75.6,32419.0,68.4055,68.4236,68.2879,68.4055,32419.0
2020-05-20 12:50:00,75.61,75.68,75.56,75.56,26017.0,68.4146,68.4779,68.3693,68.3693,26017.0
2020-05-20 13:00:00,75.57,75.64,75.37,75.37,27899.0,68.3784,68.4417,68.1974,68.1974,27899.0
2020-05-20 13:10:00,75.38,75.4,75.19,75.21,33648.0,68.2065,68.2246,68.0346,68.0527,33648.0
2020-05-20 13:20:00,75.22,75.31,75.06,75.13,34588.0,68.0617,68.1431,67.9169,67.9803,34588.0
2020-05-20 13:30:00,75.13,75.18,75.09,75.14,60465.0,67.9803,68.0255,67.9441,67.9893,60465.0
2020-05-20 13:40:00,75.14,75.38,75.13,75.36,67723.0,67.9893,68.2065,67.9803,68.1884,67723.0
2020-05-20 13:50:00,75.36,75.47,75.24,75.27,25532.0,68.1884,68.2879,68.0798,68.1069,25532.0
2020-05-20 14:00:00,75.26,75.42,75.2,75.24,45743.0,68.0979,68.2427,68.0436,68.0798,45743.0
2020-05-20 14:10:00,75.26,75.31,75.2,75.25,36619.0,68.0979,68.1431,68.0436,68.0888,36619.0
2020-05-20 14:20:00,75.26,75.34,75.25,75.27,28616.0,68.0979,68.1703,68.0888,68.1069,28616.0
2020-05-20 14:30:00,75.28,75.41,75.22,75.22,24962.0,68.116,68.2336,68.0617,68.0617,24962.0
2020-05-20 14:40:00,75.23,75.26,75.16,75.23,32230.0,68.0707,68.0979,68.0074,68.0707,32230.0
2020-05-20 14:50:00,75.23,75.55,75.22,75.41,42650.0,68.0707,68.3603,68.0617,68.2336,42650.0
2020-05-20 15:00:00,75.41,75.48,75.33,75.33,44391.0,68.2336,68.297,68.1612,68.1612,44391.0
2020-05-20 15:10:00,75.33,75.37,75.04,75.16,59645.0,68.1612,68.1974,67.8988,68.0074,59645.0
2020-05-20 15:20:00,75.16,75.33,75.15,75.25,49000.0,68.0074,68.1612,67.9984,68.0888,49000.0
2020-05-20 15:30:00,75.26,75.31,75.1,75.19,72603.0,68.0979,68.1431,67.9531,68.0346,72603.0
2020-05-20 15:40:00,75.19,75.23,75.01,75.06,106384.0,68.0346,68.0707,67.8717,67.9169,106384.0
2020-05-20 15:50:00,75.07,75.1,74.8,74.89,293426.0,67.926,67.9531,67.6817,67.7631,293426.0
2020-05-21 09:30:00,74.52,74.58,73.21,73.99,145991.0,67.4283,67.4826,66.243,66.9488,145991.0
2020-05-21 09:40:00,73.98,73.98,73.08,73.3,68395.0,66.9397,66.9397,66.1254,66.3244,68395.0
2020-05-21 09:50:00,73.28,73.33,72.71,73.02,119133.0,66.3063,66.3516,65.7906,66.0711,119133.0
2020-05-21 10:00:00,72.98,73.48,72.98,73.34,60544.0,66.0349,66.4873,66.0349,66.3606,60544.0
2020-05-21 10:10:00,73.33,73.74,73.28,73.57,67319.0,66.3516,66.7225,66.3063,66.5687,67319.0
2020-05-21 10:20:00,73.57,73.57,73.15,73.15,128638.0,66.5687,66.5687,66.1887,66.1887,128638.0
2020-05-21 10:30:00,73.15,73.22,72.92,73.04,133643.0,66.1887,66.252,65.9806,66.0892,133643.0
2020-05-21 10:40:00,73.02,73.41,73.02,73.32,69512.0,66.0711,66.4239,66.0711,66.3425,69512.0
2020-05-21 10:50:00,73.32,73.52,73.09,73.5,58042.0,66.3425,66.5235,66.1344,66.5054,58042.0
2020-05-21 11:00:00,73.49,73.49,73.17,73.2,41339.0,66.4963,66.4963,66.2068,66.2339,41339.0
2020-05-21 11:10:00,73.17,73.36,73.17,73.23,73085.0,66.2068,66.3787,66.2068,66.2611,73085.0
2020-05-21 11:20:00,73.24,73.36,73.2,73.27,60578.0,66.2701,66.3787,66.2339,66.2973,60578.0
2020-05-21 11:30:00,73.3,73.5,73.27,73.47,37776.0,66.3244,66.5054,66.2973,66.4782,37776.0
2020-05-21 11:40:00,73.48,73.51,73.38,73.41,63385.0,66.4873,66.5144,66.3968,66.4239,63385.0
2020-05-21 11:50:00,73.42,73.53,73.38,73.48,61883.0,66.433,66.5325,66.3968,66.4873,61883.0
2020-05-21 12:00:00,73.48,73.83,73.48,73.68,72469.0,66.4873,66.804,66.4873,66.6683,72469.0
2020-05-21 12:10:00,73.69,73.85,73.55,73.81,122872.0,66.6773,66.8221,66.5506,66.7859,122872.0
2020-05-21 12:20:00,73.8,73.84,73.57,73.66,37419.0,66.7768,66.813,66.5687,66.6502,37419.0
2020-05-21 12:30:00,73.64,73.67,73.47,73.53,42628.0,66.6321,66.6592,66.4782,66.5325,42628.0
2020-05-21 12:40:00,73.56,73.76,73.55,73.7,50662.0,66.5597,66.7406,66.5506,66.6864,50662.0
2020-05-21 12:50:00,73.71,73.75,73.59,73.65,31817.0,66.6954,66.7316,66.5868,66.6411,31817.0
2020-05-21 13:00:00,73.64,73.83,73.57,73.61,61248.0,66.6321,66.804,66.5687,66.6049,61248.0
2020-05-21 13:10:00,73.61,73.76,73.61,73.73,99798.0,66.6049,66.7406,66.6049,66.7135,99798.0
2020-05-21 13:20:00,73.75,73.79,73.59,73.69,62217.0,66.7316,66.7678,66.5868,66.6773,62217.0
2020-05-21 13:30:00,73.68,73.71,73.55,73.65,43443.0,66.6683,66.6954,66.5506,66.6411,43443.0
2020-05-21 13:40:00,73.65,74.0,73.65,73.99,40248.0,66.6411,66.9578,66.6411,66.9488,40248.0
2020-05-21 13:50:00,73.96,74.13,73.87,74.13,37571.0,66.9216,67.0754,66.8402,67.0754,37571.0
2020-05-21 14:00:00,74.08,74.36,74.06,74.29,48375.0,67.0302,67.2835,67.0121,67.2202,48375.0
2020-05-21 14:10:00,74.3,74.49,74.23,74.29,39437.0,67.2293,67.4012,67.1659,67.2202,39437.0
2020-05-21 14:20:00,74.29,74.37,74.23,74.28,53350.0,67.2202,67.2926,67.1659,67.2112,53350.0
2020-05-21 14:30:00,74.28,74.5,74.23,74.24,39875.0,67.2112,67.4102,67.1659,67.175,39875.0
2020-05-21 14:40:00,74.27,74.46,74.27,74.44,65289.0,67.2021,67.374,67.2021,67.3559,65289.0
2020-05-21 14:50:00,74.45,74.68,74.44,74.55,52404.0,67.365,67.5731,67.3559,67.4555,52404.0
2020-05-21 15:00:00,74.51,74.84,74.5,74.84,47222.0,67.4193,67.7179,67.4102,67.7179,47222.0
2020-05-21 15:10:00,74.84,75.07,74.8,74.97,68470.0,67.7179,67.926,67.6817,67.8355,68470.0
2020-05-21 15:20:00,74.98,75.03,74.8,74.82,60133.0,67.8445,67.8898,67.6817,67.6998,60133.0
2020-05-21 15:30:00,74.82,74.99,74.74,74.94,78631.0,67.6998,67.8536,67.6274,67.8083,78631.0
2020-05-21 15:40:00,74.95,75.08,74.77,75.0,116355.0,67.8174,67.935,67.6545,67.8626,116355.0
2020-05-21 15:50:00,74.95,75.46,74.84,75.02,319505.0,67.8174,68.2789,67.7179,67.8807,319505.0
2020-05-22 09:30:00,75.16,75.37,74.27,74.45,75262.0,68.0074,68.1974,67.2021,67.365,75262.0
2020-05-22 09:40:00,74.4,74.85,74.37,74.83,33043.0,67.3197,67.7269,67.2926,67.7088,33043.0
2020-05-22 09:50:00,74.83,75.02,74.75,74.76,25094.0,67.7088,67.8807,67.6364,67.6455,25094.0
2020-05-22 10:00:00,74.77,75.0,74.7,75.0,28259.0,67.6545,67.8626,67.5912,67.8626,28259.0
2020-05-22 10:10:00,75.0,75.09,74.93,75.02,36905.0,67.8626,67.9441,67.7993,67.8807,36905.0
2020-05-22 10:20:00,75.01,75.17,74.92,75.15,34228.0,67.8717,68.0165,67.7902,67.9984,34228.0
2020-05-22 10:30:00,75.17,75.2,74.79,74.8,34149.0,68.0165,68.0436,67.6726,67.6817,34149.0
2020-05-22 10:40:00,74.81,75.09,74.79,74.96,40426.0,67.6907,67.9441,67.6726,67.8264,40426.0
2020-05-22 10:50:00,74.96,75.03,74.82,74.85,24537.0,67.8264,67.8898,67.6998,67.7269,24537.0
2020-05-22 11:00:00,74.85,75.07,74.76,75.07,21309.0,67.7269,67.926,67.6455,67.926,21309.0
2020-05-22 11:10:00,75.07,75.09,74.9,75.0,29074.0,67.926,67.9441,67.7722,67.8626,29074.0
2020-05-22 11:20:00,75.03,75.42,75.03,75.27,25561.0,67.8898,68.2427,67.8898,68.1069,25561.0
2020-05-22 11:30:00,75.26,75.29,75.19,75.21,23914.0,68.0979,68.125,68.0346,68.0527,23914.0
2020-05-22 11:40:00,75.23,75.26,75.11,75.21,19790.0,68.0707,68.0979,67.9622,68.0527,19790.0
2020-05-22 11:50:00,75.22,75.29,75.17,75.26,20233.0,68.0617,68.125,68.0165,68.0979,20233.0
2020-05-22 12:00:00,75.27,75.49,75.27,75.46,14209.0,68.1069,68.306,68.1069,68.2789,14209.0
2020-05-22 12:10:00,75.45,75.45,75.32,75.37,14133.0,68.2698,68.2698,68.1522,68.1974,14133.0
2020-05-22 12:20:00,75.39,75.46,75.35,75.44,23303.0,68.2155,68.2789,68.1793,68.2608,23303.0
2020-05-22 12:30:00,75.43,75.65,75.43,75.59,20012.0,68.2517,68.4508,68.2517,68.3965,20012.0
2020-05-22 12:40:00,75.59,75.74,75.59,75.68,19298.0,68.3965,68.5322,68.3965,68.4779,19298.0
2020-05-22 12:50:00,75.68,75.68,75.44,75.46,37238.0,68.4779,68.4779,68.2608,68.2789,37238.0
2020-05-22 13:00:00,75.46,75.49,75.22,75.23,31494.0,68.2789,68.306,68.0617,68.0707,31494.0
2020-05-22 13:10:00,75.24,75.26,75.18,75.18,24938.0,68.0798,68.0979,68.0255,68.0255,24938.0
2020-05-22 13:20:00,75.15,75.19,75.09,75.1,19470.0,67.9984,68.0346,67.9441,67.9531,19470.0
2020-05-22 13:30:00,75.11,75.16,75.09,75.11,21916.0,67.9622,68.0074,67.9441,67.9622,21916.0
2020-05-22 13:40:00,75.1,75.18,75.01,75.12,19445.0,67.9531,68.0255,67.8717,67.9712,19445.0
2020-05-22 13:50:00,75.11,75.13,75.03,75.09,16654.0,67.9622,67.9803,67.8898,67.9441,16654.0
2020-05-22 14:00:00,75.09,75.26,75.09,75.25,25206.0,67.9441,68.0979,67.9441,68.0888,25206.0
2020-05-22 14:10:00,75.24,75.28,75.17,75.25,25917.0,68.0798,68.116,68.0165,68.0888,25917.0
2020-05-22 14:20:00,75.25,75.29,75.22,75.23,20545.0,68.0888,68.125,68.0617,68.0707,20545.0
2020-05-22 14:30:00,75.23,75.35,75.23,75.31,22151.0,68.0707,68.1793,68.0707,68.1431,22151.0
2020-05-22 14:40:00,75.3,75.3,75.0,75.04,42815.0,68.1341,68.1341,67.8626,67.8988,42815.0
2020-05-22 14:50:00,75.03,75.09,74.94,74.95,27256.0,67.8898,67.9441,67.8083,67.8174,27256.0
2020-05-22 15:00:00,74.93,75.15,74.86,75.09,50902.0,67.7993,67.9984,67.736,67.9441,50902.0
2020-05-22 15:10:00,75.09,75.09,74.83,74.84,39202.0,67.9441,67.9441,67.7088,67.7179,39202.0
2020-05-22 15:20:00,74.84,74.88,74.66,74.69,58203.0,67.7179,67.7541,67.555,67.5821,58203.0
2020-05-22 15:30:00,74.68,74.88,74.64,74.86,79959.0,67.5731,67.7541,67.5369,67.736,79959.0
2020-05-22 15:40:00,74.86,74.86,74.68,74.69,91118.0,67.736,67.736,67.5731,67.5821,91118.0
2020-05-22 15:50:00,74.68,74.78,74.63,74.72,188459.0,67.5731,67.6636,67.5278,67.6093,188459.0
2020-05-26 09:30:00,75.9,76.37,74.81,74.9,264880.0,68.677,69.1023,67.6907,67.7722,264880.0
2020-05-26 09:40:00,74.92,75.22,74.91,75.15,109089.0,67.7902,68.0617,67.7812,67.9984,109089.0
2020-05-26 09:50:00,75.19,75.3,74.71,74.93,109251.0,68.0346,68.1341,67.6002,67.7993,109251.0
2020-05-26 10:00:00,74.92,74.96,74.46,74.57,82947.0,67.7902,67.8264,67.374,67.4736,82947.0
2020-05-26 10:10:00,74.55,74.78,74.33,74.54,84068.0,67.4555,67.6636,67.2564,67.4464,84068.0
2020-05-26 10:20:00,74.49,74.85,74.41,74.85,67559.0,67.4012,67.7269,67.3288,67.7269,67559.0
2020-05-26 10:30:00,74.85,74.93,74.72,74.75,49830.0,67.7269,67.7993,67.6093,67.6364,49830.0
2020-05-26 10:40:00,74.76,74.86,74.68,74.79,51331.0,67.6455,67.736,67.5731,67.6726,51331.0
2020-05-26 10:50:00,74.78,74.9,74.75,74.76,42767.0,67.6636,67.7722,67.6364,67.6455,42767.0
2020-05-26 11:00:00,74.76,74.96,74.72,74.75,52848.0,67.6455,67.8264,67.6093,67.6364,52848.0
2020-05-26 11:10:00,74.75,74.83,74.66,74.71,49748.0,67.6364,67.7088,67.555,67.6002,49748.0
2020-05-26 11:20:00,74.7,74.7,74.3,74.37,75357.0,67.5912,67.5912,67.2293,67.2926,75357.0
2020-05-26 11:30:00,74.37,74.37,74.16,74.22,50471.0,67.2926,67.2926,67.1026,67.1569,50471.0
2020-05-26 11:40:00,74.25,74.25,74.0,74.01,54896.0,67.184,67.184,66.9578,66.9668,54896.0
2020-05-26 11:50:00,74.01,74.1,73.94,74.06,60238.0,66.9668,67.0483,66.9035,67.0121,60238.0
2020-05-26 12:00:00,74.07,74.07,73.72,73.75,81307.0,67.0211,67.0211,66.7044,66.7316,81307.0
2020-05-26 12:10:00,73.75,73.93,73.68,73.89,56001.0,66.7316,66.8945,66.6683,66.8583,56001.0
2020-05-26 12:20:00,73.87,73.92,73.66,73.66,67064.0,66.8402,66.8854,66.6502,66.6502,67064.0
2020-05-26 12:30:00,73.68,73.79,73.67,73.77,45009.0,66.6683,66.7678,66.6592,66.7497,45009.0
2020-05-26 12:40:00,73.75,74.07,73.75,73.99,246319.0,66.7316,67.0211,66.7316,66.9488,246319.0
2020-05-26 12:50:00,73.98,74.19,73.94,74.14,30465.0,66.9397,67.1297,66.9035,67.0845,30465.0
2020-05-26 13:00:00,74.15,74.56,74.15,74.53,111049.0,67.0935,67.4645,67.0935,67.4374,111049.0
2020-05-26 13:10:00,74.54,74.78,74.49,74.78,53847.0,67.4464,67.6636,67.4012,67.6636,53847.0
2020-05-26 13:20:00,74.78,74.89,74.75,74.84,55026.0,67.6636,67.7631,67.6364,67.7179,55026.0
2020-05-26 13:30:00,74.84,74.88,74.63,74.63,43359.0,67.7179,67.7541,67.5278,67.5278,43359.0
2020-05-26 13:40:00,74.61,74.65,74.39,74.39,37325.0,67.5098,67.5459,67.3107,67.3107,37325.0
2020-05-26 13:50:00,74.39,74.5,74.32,74.45,37500.0,67.3107,67.4102,67.2473,67.365,37500.0
2020-05-26 14:00:00,74.46,74.59,74.45,74.55,29277.0,67.374,67.4917,67.365,67.4555,29277.0
2020-05-26 14:10:00,74.55,74.79,74.55,74.76,35235.0,67.4555,67.6726,67.4555,67.6455,35235.0
2020-05-26 14:20:00,74.77,74.78,74.66,74.68,50574.0,67.6545,67.6636,67.555,67.5731,50574.0
2020-05-26 14:30:00,74.68,74.88,74.67,74.81,35609.0,67.5731,67.7541,67.564,67.6907,35609.0
2020-05-26 14:40:00,74.81,74.84,74.62,74.65,45018.0,67.6907,67.7179,67.5188,67.5459,45018.0
2020-05-26 14:50:00,74.64,74.76,74.63,74.75,44001.0,67.5369,67.6455,67.5278,67.6364,44001.0
2020-05-26 15:00:00,74.75,74.79,74.61,74.78,56212.0,67.6364,67.6726,67.5098,67.6636,56212.0
2020-05-26 15:10:00,74.8,74.86,74.68,74.69,51521.0,67.6817,67.736,67.5731,67.5821,51521.0
2020-05-26 15:20:00,74.69,74.77,74.49,74.5,78519.0,67.5821,67.6545,67.4012,67.4102,78519.0
2020-05-26 15:30:00,74.5,74.52,74.27,74.31,109811.0,67.4102,67.4283,67.2021,67.2383,109811.0
2020-05-26 15:40:00,74.29,74.34,74.12,74.12,166770.0,67.2202,67.2654,67.0664,67.0664,166770.0
2020-05-26 15:50:00,74.12,74.17,73.72,74.13,563224.0,67.0664,67.1116,66.7044,67.0754,563224.0
2020-05-27 09:30:00,75.32,75.56,74.06,74.51,157018.0,68.1522,68.3693,67.0121,67.4193,157018.0
2020-05-27 09:40:00,74.52,75.25,74.47,74.94,97358.0,67.4283,68.0888,67.3831,67.8083,97358.0
2020-05-27 09:50:00,74.85,76.07,74.81,75.95,152646.0,67.7269,68.8308,67.6907,68.7222,152646.0
2020-05-27 10:00:00,75.96,76.27,75.84,75.96,167103.0,68.7313,69.0118,68.6227,68.7313,167103.0
2020-05-27 10:10:00,75.95,76.02,75.69,76.02,73498.0,68.7222,68.7856,68.487,68.7856,73498.0
2020-05-27 10:20:00,75.99,76.07,75.82,75.99,48313.0,68.7584,68.8308,68.6046,68.7584,48313.0
2020-05-27 10:30:00,75.98,76.06,75.71,76.01,116293.0,68.7494,68.8218,68.5051,68.7765,116293.0
2020-05-27 10:40:00,76.02,76.25,75.99,76.09,66212.0,68.7856,68.9937,68.7584,68.8489,66212.0
2020-05-27 10:50:00,76.1,76.36,76.06,76.36,57275.0,68.858,69.0932,68.8218,69.0932,57275.0
2020-05-27 11:00:00,76.33,76.33,76.06,76.14,42155.0,69.0661,69.0661,68.8218,68.8941,42155.0
2020-05-27 11:10:00,76.12,76.38,76.0,76.34,50495.0,68.8761,69.1113,68.7675,69.0751,50495.0
2020-05-27 11:20:00,76.32,76.66,76.28,76.63,35033.0,69.057,69.3647,69.0208,69.3375,35033.0
2020-05-27 11:30:00,76.66,76.91,76.11,76.41,63274.0,69.3647,69.5909,68.867,69.1385,63274.0
2020-05-27 11:40:00,76.44,76.62,76.29,76.61,46799.0,69.1656,69.3285,69.0299,69.3194,46799.0
2020-05-27 11:50:00,76.59,76.97,76.52,76.97,46039.0,69.3013,69.6452,69.238,69.6452,46039.0
2020-05-27 12:00:00,76.95,77.31,76.94,77.11,85257.0,69.6271,69.9528,69.618,69.7718,85257.0
2020-05-27 12:10:00,77.12,77.32,77.09,77.19,53599.0,69.7809,69.9619,69.7537,69.8442,53599.0
2020-05-27 12:20:00,77.2,77.24,76.78,76.78,40888.0,69.8533,69.8895,69.4732,69.4732,40888.0
2020-05-27 12:30:00,76.79,76.92,76.71,76.72,33464.0,69.4823,69.5999,69.4099,69.419,33464.0
2020-05-27 12:40:00,76.71,76.94,76.65,76.83,42140.0,69.4099,69.618,69.3556,69.5185,42140.0
2020-05-27 12:50:00,76.84,76.84,76.36,76.47,59049.0,69.5275,69.5275,69.0932,69.1927,59049.0
2020-05-27 13:00:00,76.5,76.65,76.22,76.54,37457.0,69.2199,69.3556,68.9665,69.2561,37457.0
2020-05-27 13:10:00,76.53,76.56,76.37,76.42,27413.0,69.247,69.2742,69.1023,69.1475,27413.0
2020-05-27 13:20:00,76.43,76.48,76.26,76.33,33335.0,69.1566,69.2018,69.0027,69.0661,33335.0
2020-05-27 13:30:00,76.33,76.35,76.05,76.12,31088.0,69.0661,69.0842,68.8127,68.8761,31088.0
2020-05-27 13:40:00,76.13,76.3,76.06,76.18,27850.0,68.8851,69.0389,68.8218,68.9303,27850.0
2020-05-27 13:50:00,76.15,76.15,75.97,76.01,32477.0,68.9032,68.9032,68.7403,68.7765,32477.0
2020-05-27 14:00:00,76.01,76.22,75.92,76.08,107642.0,68.7765,68.9665,68.6951,68.8399,107642.0
2020-05-27 14:10:00,76.08,76.14,75.99,76.05,36244.0,68.8399,68.8941,68.7584,68.8127,36244.0
2020-05-27 14:20:00,76.06,76.07,75.91,76.02,41660.0,68.8218,68.8308,68.686,68.7856,41660.0
2020-05-27 14:30:00,76.03,76.41,75.96,76.33,45164.0,68.7946,69.1385,68.7313,69.0661,45164.0
2020-05-27 14:40:00,76.34,76.37,76.11,76.11,47568.0,69.0751,69.1023,68.867,68.867,47568.0
2020-05-27 14:50:00,76.11,76.26,76.1,76.23,42833.0,68.867,69.0027,68.858,68.9756,42833.0
2020-05-27 15:00:00,76.22,76.23,75.95,75.97,58987.0,68.9665,68.9756,68.7222,68.7403,58987.0
2020-05-27 15:10:00,76.0,76.27,75.97,76.24,71596.0,68.7675,69.0118,68.7403,68.9846,71596.0
2020-05-27 15:20:00,76.23,76.31,76.18,76.2,52384.0,68.9756,69.048,68.9303,68.9484,52384.0
2020-05-27 15:30:00,76.2,76.39,76.19,76.39,125067.0,68.9484,69.1204,68.9394,69.1204,125067.0
2020-05-27 15:40:00,76.39,76.54,76.35,76.44,660857.0,69.1204,69.2561,69.0842,69.1656,660857.0
2020-05-27 15:50:00,76.45,76.53,76.15,76.46,400018.0,69.1746,69.247,68.9032,69.1837,400018.0
2020-05-28 09:30:00,77.32,77.46,76.75,77.22,79563.0,69.9619,70.0885,69.4461,69.8714,79563.0
2020-05-28 09:40:00,77.2,77.26,76.83,76.89,52799.0,69.8533,69.9076,69.5185,69.5728,52799.0
2020-05-28 09:50:00,76.9,77.12,76.83,77.08,50435.0,69.5818,69.7809,69.5185,69.7447,50435.0
2020-05-28 10:00:00,77.04,77.12,76.81,76.96,40124.0,69.7085,69.7809,69.5004,69.6361,40124.0
2020-05-28 10:10:00,76.96,77.24,76.79,76.8,33688.0,69.6361,69.8895,69.4823,69.4913,33688.0
2020-05-28 10:20:00,76.8,76.84,76.57,76.63,52233.0,69.4913,69.5275,69.2832,69.3375,52233.0
2020-05-28 10:30:00,76.65,76.86,76.6,76.68,24077.0,69.3556,69.5456,69.3104,69.3828,24077.0
2020-05-28 10:40:00,76.69,76.72,76.23,76.27,54812.0,69.3918,69.419,68.9756,69.0118,54812.0
2020-05-28 10:50:00,76.26,76.39,76.22,76.3,33679.0,69.0027,69.1204,68.9665,69.0389,33679.0
2020-05-28 11:00:00,76.25,76.32,76.03,76.03,50506.0,68.9937,69.057,68.7946,68.7946,50506.0
2020-05-28 11:10:00,75.99,76.11,75.91,76.04,86041.0,68.7584,68.867,68.686,68.8037,86041.0
2020-05-28 11:20:00,76.02,76.11,75.96,76.11,60656.0,68.7856,68.867,68.7313,68.867,60656.0
2020-05-28 11:30:00,76.12,76.53,76.05,76.46,35855.0,68.8761,69.247,68.8127,69.1837,35855.0
2020-05-28 11:40:00,76.44,76.44,76.2,76.37,19230.0,69.1656,69.1656,68.9484,69.1023,19230.0
2020-05-28 11:50:00,76.37,76.42,76.3,76.36,39369.0,69.1023,69.1475,69.0389,69.0932,39369.0
2020-05-28 12:00:00,76.34,76.37,76.22,76.31,18324.0,69.0751,69.1023,68.9665,69.048,18324.0
2020-05-28 12:10:00,76.3,76.32,76.15,76.22,23112.0,69.0389,69.057,68.9032,68.9665,23112.0
2020-05-28 12:20:00,76.24,76.31,76.22,76.26,15209.0,68.9846,69.048,68.9665,69.0027,15209.0
2020-05-28 12:30:00,76.25,76.3,76.09,76.27,40585.0,68.9937,69.0389,68.8489,69.0118,40585.0
2020-05-28 12:40:00,76.28,76.29,76.17,76.21,19428.0,69.0208,69.0299,68.9213,68.9575,19428.0
2020-05-28 12:50:00,76.2,76.59,76.19,76.47,16667.0,68.9484,69.3013,68.9394,69.1927,16667.0
2020-05-28 13:00:00,76.48,76.67,76.46,76.55,21207.0,69.2018,69.3737,69.1837,69.2651,21207.0
2020-05-28 13:10:00,76.56,76.7,76.56,76.62,25337.0,69.2742,69.4009,69.2742,69.3285,25337.0
2020-05-28 13:20:00,76.61,76.82,76.57,76.77,19265.0,69.3194,69.5094,69.2832,69.4642,19265.0
2020-05-28 13:30:00,76.77,76.88,76.7,76.88,16327.0,69.4642,69.5637,69.4009,69.5637,16327.0
2020-05-28 13:40:00,76.88,76.9,76.82,76.83,24952.0,69.5637,69.5818,69.5094,69.5185,24952.0
2020-05-28 13:50:00,76.84,77.06,76.79,77.02,35081.0,69.5275,69.7266,69.4823,69.6904,35081.0
2020-05-28 14:00:00,77.03,77.16,77.03,77.1,27420.0,69.6995,69.8171,69.6995,69.7628,27420.0
2020-05-28 14:10:00,77.1,77.21,77.07,77.21,18481.0,69.7628,69.8623,69.7356,69.8623,18481.0
2020-05-28 14:20:00,77.19,77.31,77.16,77.19,33080.0,69.8442,69.9528,69.8171,69.8442,33080.0
2020-05-28 14:30:00,77.19,77.22,77.0,77.07,49774.0,69.8442,69.8714,69.6723,69.7356,49774.0
2020-05-28 14:40:00,77.09,77.12,76.99,77.08,24900.0,69.7537,69.7809,69.6633,69.7447,24900.0
2020-05-28 14:50:00,77.08,77.09,76.94,77.06,29948.0,69.7447,69.7537,69.618,69.7266,29948.0
2020-05-28 15:00:00,77.07,77.16,77.03,77.04,29767.0,69.7356,69.8171,69.6995,69.7085,29767.0
2020-05-28 15:10:00,77.02,77.16,76.82,76.84,37153.0,69.6904,69.8171,69.5094,69.5275,37153.0
2020-05-28 15:20:00,76.84,77.03,76.78,76.9,32500.0,69.5275,69.6995,69.4732,69.5818,32500.0
2020-05-28 15:30:00,76.89,77.04,76.82,76.98,49139.0,69.5728,69.7085,69.5094,69.6542,49139.0
2020-05-28 15:40:00,76.97,76.98,76.7,76.73,49848.0,69.6452,69.6542,69.4009,69.428,49848.0
2020-05-28 15:50:00,76.72,76.81,76.54,76.61,187789.0,69.419,69.5004,69.2561,69.3194,187789.0
2020-05-29 09:30:00,76.77,77.2,76.45,76.62,60649.0,69.4642,69.8533,69.1746,69.3285,60649.0
2020-05-29 09:40:00,76.61,77.33,76.5,77.25,48068.0,69.3194,69.9709,69.2199,69.8985,48068.0
2020-05-29 09:50:00,77.23,77.29,76.83,76.88,22225.0,69.8804,69.9347,69.5185,69.5637,22225.0
2020-05-29 10:00:00,76.91,77.07,76.66,76.84,32053.0,69.5909,69.7356,69.3647,69.5275,32053.0
2020-05-29 10:10:00,76.82,77.15,76.82,76.97,40349.0,69.5094,69.808,69.5094,69.6452,40349.0
2020-05-29 10:20:00,76.99,77.18,76.81,76.91,33650.0,69.6633,69.8352,69.5004,69.5909,33650.0
2020-05-29 10:30:00,76.95,77.06,76.84,76.84,26297.0,69.6271,69.7266,69.5275,69.5275,26297.0
2020-05-29 10:40:00,76.83,76.89,76.78,76.82,13332.0,69.5185,69.5728,69.4732,69.5094,13332.0
2020-05-29 10:50:00,76.89,76.89,76.68,76.79,22973.0,69.5728,69.5728,69.3828,69.4823,22973.0
2020-05-29 11:00:00,76.78,76.89,76.75,76.8,23116.0,69.4732,69.5728,69.4461,69.4913,23116.0
2020-05-29 11:10:00,76.81,77.05,76.81,77.05,32143.0,69.5004,69.7175,69.5004,69.7175,32143.0
2020-05-29 11:20:00,77.08,77.22,76.99,77.12,24620.0,69.7447,69.8714,69.6633,69.7809,24620.0
2020-05-29 11:30:00,77.14,77.15,76.99,77.1,15558.0,69.799,69.808,69.6633,69.7628,15558.0
2020-05-29 11:40:00,77.13,77.37,77.09,77.34,44908.0,69.7899,70.0071,69.7537,69.98,44908.0
2020-05-29 11:50:00,77.31,77.36,77.24,77.25,16787.0,69.9528,69.998,69.8895,69.8985,16787.0
2020-05-29 12:00:00,77.26,77.34,77.19,77.2,17803.0,69.9076,69.98,69.8442,69.8533,17803.0
2020-05-29 12:10:00,77.22,77.22,76.93,76.93,34390.0,69.8714,69.8714,69.609,69.609,34390.0
2020-05-29 12:20:00,76.92,77.03,76.84,76.87,14165.0,69.5999,69.6995,69.5275,69.5547,14165.0
2020-05-29 12:30:00,76.84,76.93,76.66,76.9,30288.0,69.5275,69.609,69.3647,69.5818,30288.0
2020-05-29 12:40:00,76.9,76.98,76.86,76.88,56452.0,69.5818,69.6542,69.5456,69.5637,56452.0
2020-05-29 12:50:00,76.88,77.36,76.65,77.26,45498.0,69.5637,69.998,69.3556,69.9076,45498.0
2020-05-29 13:00:00,77.24,77.4,77.14,77.35,27713.0,69.8895,70.0342,69.799,69.989,27713.0
2020-05-29 13:10:00,77.35,77.45,77.22,77.25,21951.0,69.989,70.0795,69.8714,69.8985,21951.0
2020-05-29 13:20:00,77.24,77.38,77.15,77.15,30496.0,69.8895,70.0161,69.808,69.808,30496.0
2020-05-29 13:30:00,77.14,77.23,77.11,77.13,30869.0,69.799,69.8804,69.7718,69.7899,30869.0
2020-05-29 13:40:00,77.13,77.14,77.03,77.05,21309.0,69.7899,69.799,69.6995,69.7175,21309.0
2020-05-29 13:50:00,77.06,77.07,76.93,77.02,22842.0,69.7266,69.7356,69.609,69.6904,22842.0
2020-05-29 14:00:00,77.01,77.31,76.92,77.24,46019.0,69.6814,69.9528,69.5999,69.8895,46019.0
2020-05-29 14:10:00,77.27,77.27,76.92,77.0,25817.0,69.9166,69.9166,69.5999,69.6723,25817.0
2020-05-29 14:20:00,77.0,77.22,76.97,77.17,25404.0,69.6723,69.8714,69.6452,69.8261,25404.0
2020-05-29 14:30:00,77.16,77.19,77.04,77.09,25160.0,69.8171,69.8442,69.7085,69.7537,25160.0
2020-05-29 14:40:00,77.08,77.19,76.92,76.92,23204.0,69.7447,69.8442,69.5999,69.5999,23204.0
2020-05-29 14:50:00,76.93,77.5,76.71,77.49,79583.0,69.609,70.1247,69.4099,70.1157,79583.0
2020-05-29 15:00:00,77.52,77.88,77.52,77.7,77829.0,70.1428,70.4686,70.1428,70.3057,77829.0
2020-05-29 15:10:00,77.69,77.81,77.48,77.62,50131.0,70.2966,70.4052,70.1066,70.2333,50131.0
2020-05-29 15:20:00,77.62,77.76,77.58,77.65,51230.0,70.2333,70.36,70.1971,70.2604,51230.0
2020-05-29 15:30:00,77.66,77.74,77.36,77.5,65373.0,70.2695,70.3419,69.998,70.1247,65373.0
2020-05-29 15:40:00,77.47,77.56,77.26,77.28,93778.0,70.0976,70.179,69.9076,69.9257,93778.0
2020-05-29 15:50:00,77.33,77.79,77.3,77.66,347068.0,69.9709,70.3871,69.9438,70.2695,347068.0
2020-06-01 09:30:00,77.75,77.86,77.22,77.42,77875.0,70.3509,70.4505,69.8714,70.0523,77875.0
2020-06-01 09:40:00,77.39,78.0,77.38,77.6,40393.0,70.0252,70.5771,70.0161,70.2152,40393.0
2020-06-01 09:50:00,77.63,77.93,77.42,77.58,40497.0,70.2424,70.5138,70.0523,70.1971,40497.0
2020-06-01 10:00:00,77.66,77.8,77.5,77.52,26521.0,70.2695,70.3962,70.1247,70.1428,26521.0
2020-06-01 10:10:00,77.52,77.81,77.5,77.81,19818.0,70.1428,70.4052,70.1247,70.4052,19818.0
2020-06-01 10:20:00,77.82,77.98,77.73,77.84,22566.0,70.4143,70.559,70.3328,70.4324,22566.0
2020-06-01 10:30:00,77.88,78.13,77.87,77.96,21829.0,70.4686,70.6948,70.4595,70.5409,21829.0
2020-06-01 10:40:00,77.94,78.05,77.89,77.99,16580.0,70.5229,70.6224,70.4776,70.5681,16580.0
2020-06-01 10:50:00,77.96,78.11,77.87,78.09,16571.0,70.5409,70.6767,70.4595,70.6586,16571.0
2020-06-01 11:00:00,78.08,78.18,77.96,77.98,21632.0,70.6495,70.74,70.5409,70.559,21632.0
2020-06-01 11:10:00,77.98,78.06,77.87,78.04,27446.0,70.559,70.6314,70.4595,70.6133,27446.0
2020-06-01 11:20:00,78.04,78.09,77.89,77.95,18764.0,70.6133,70.6586,70.4776,70.5319,18764.0
2020-06-01 11:30:00,77.93,78.04,77.92,78.03,20526.0,70.5138,70.6133,70.5048,70.6043,20526.0
2020-06-01 11:40:00,78.05,78.28,78.02,78.14,21152.0,70.6224,70.8305,70.5952,70.7038,21152.0
2020-06-01 11:50:00,78.11,78.34,78.11,78.32,15226.0,70.6767,70.8848,70.6767,70.8667,15226.0
2020-06-01 12:00:00,78.33,78.43,78.23,78.39,23418.0,70.8757,70.9662,70.7853,70.93,23418.0
2020-06-01 12:10:00,78.4,78.45,78.28,78.35,28904.0,70.9391,70.9843,70.8305,70.8938,28904.0
2020-06-01 12:20:00,78.35,78.57,78.34,78.52,23497.0,70.8938,71.0929,70.8848,71.0477,23497.0
2020-06-01 12:30:00,78.53,78.54,78.33,78.39,22381.0,71.0567,71.0658,70.8757,70.93,22381.0
2020-06-01 12:40:00,78.37,78.42,78.29,78.42,23497.0,70.9119,70.9572,70.8395,70.9572,23497.0
2020-06-01 12:50:00,78.41,78.49,78.3,78.37,11645.0,70.9481,71.0205,70.8486,70.9119,11645.0
2020-06-01 13:00:00,78.34,78.49,78.33,78.47,14127.0,70.8848,71.0205,70.8757,71.0024,14127.0
2020-06-01 13:10:00,78.47,78.53,78.42,78.42,16543.0,71.0024,71.0567,70.9572,70.9572,16543.0
2020-06-01 13:20:00,78.42,78.64,78.41,78.58,15843.0,70.9572,71.1562,70.9481,71.1019,15843.0
2020-06-01 13:30:00,78.58,78.66,78.54,78.66,14870.0,71.1019,71.1743,71.0658,71.1743,14870.0
2020-06-01 13:40:00,78.65,78.72,78.63,78.69,9788.0,71.1653,71.2286,71.1472,71.2015,9788.0
2020-06-01 13:50:00,78.7,78.78,78.66,78.76,19719.0,71.2105,71.2829,71.1743,71.2648,19719.0
2020-06-01 14:00:00,78.77,78.78,78.64,78.69,15246.0,71.2739,71.2829,71.1562,71.2015,15246.0
2020-06-01 14:10:00,78.69,78.79,78.67,78.76,17374.0,71.2015,71.292,71.1834,71.2648,17374.0
2020-06-01 14:20:00,78.77,78.88,78.68,78.8,20317.0,71.2739,71.3734,71.1924,71.301,20317.0
2020-06-01 14:30:00,78.8,78.82,78.68,78.79,29072.0,71.301,71.3191,71.1924,71.292,29072.0
2020-06-01 14:40:00,78.74,78.86,78.66,78.76,16652.0,71.2467,71.3553,71.1743,71.2648,16652.0
2020-06-01 14:50:00,78.76,78.76,78.62,78.65,22365.0,71.2648,71.2648,71.1381,71.1653,22365.0
2020-06-01 15:00:00,78.66,78.7,78.44,78.44,29051.0,71.1743,71.2105,70.9753,70.9753,29051.0
2020-06-01 15:10:00,78.45,78.47,78.33,78.46,18871.0,70.9843,71.0024,70.8757,70.9934,18871.0
2020-06-01 15:20:00,78.46,78.46,78.32,78.37,22557.0,70.9934,70.9934,70.8667,70.9119,22557.0
2020-06-01 15:30:00,78.36,78.4,78.26,78.3,32008.0,70.9029,70.9391,70.8124,70.8486,32008.0
2020-06-01 15:40:00,78.3,78.46,78.25,78.45,55898.0,70.8486,70.9934,70.8034,70.9843,55898.0
2020-06-01 15:50:00,78.43,78.56,78.32,78.35,129812.0,70.9662,71.0838,70.8667,70.8938,129812.0
2020-06-02 09:30:00,78.57,79.24,78.41,79.24,84696.0,71.0929,71.6991,70.9481,71.6991,84696.0
2020-06-02 09:40:00,79.22,79.27,78.43,78.78,38018.0,71.681,71.7263,70.9662,71.2829,38018.0
2020-06-02 09:50:00,78.78,79.15,78.66,79.05,38497.0,71.2829,71.6177,71.1743,71.5272,38497.0
2020-06-02 10:00:00,79.03,79.23,78.69,78.73,27361.0,71.5091,71.6901,71.2015,71.2377,27361.0
2020-06-02 10:10:00,78.74,78.87,78.65,78.7,23409.0,71.2467,71.3643,71.1653,71.2105,23409.0
2020-06-02 10:20:00,78.67,78.83,78.62,78.76,25665.0,71.1834,71.3282,71.1381,71.2648,25665.0
2020-06-02 10:30:00,78.78,79.09,78.77,79.07,23158.0,71.2829,71.5634,71.2739,71.5453,23158.0
2020-06-02 10:40:00,79.08,79.28,78.99,78.99,20683.0,71.5544,71.7353,71.4729,71.4729,20683.0
2020-06-02 10:50:00,78.98,79.08,78.85,79.06,25774.0,71.4639,71.5544,71.3463,71.5363,25774.0
2020-06-02 11:00:00,79.06,79.06,78.63,78.64,42149.0,71.5363,71.5363,71.1472,71.1562,42149.0
2020-06-02 11:10:00,78.64,78.85,78.55,78.82,23567.0,71.1562,71.3463,71.0748,71.3191,23567.0
2020-06-02 11:20:00,78.82,78.83,78.56,78.61,29489.0,71.3191,71.3282,71.0838,71.1291,29489.0
2020-06-02 11:30:00,78.59,78.83,78.51,78.73,28601.0,71.111,71.3282,71.0386,71.2377,28601.0
2020-06-02 11:40:00,78.72,78.76,78.59,78.68,15205.0,71.2286,71.2648,71.111,71.1924,15205.0
2020-06-02 11:50:00,78.69,78.69,78.51,78.69,16705.0,71.2015,71.2015,71.0386,71.2015,16705.0
2020-06-02 12:00:00,78.67,78.77,78.54,78.71,12201.0,71.1834,71.2739,71.0658,71.2196,12201.0
2020-06-02 12:10:00,78.71,78.84,78.71,78.72,15216.0,71.2196,71.3372,71.2196,71.2286,15216.0
2020-06-02 12:20:00,78.74,78.78,78.64,78.77,14823.0,71.2467,71.2829,71.1562,71.2739,14823.0
2020-06-02 12:30:00,78.77,78.9,78.75,78.85,22399.0,71.2739,71.3915,71.2558,71.3463,22399.0
2020-06-02 12:40:00,78.85,78.87,78.69,78.71,18760.0,71.3463,71.3643,71.2015,71.2196,18760.0
2020-06-02 12:50:00,78.71,78.8,78.61,78.61,16141.0,71.2196,71.301,71.1291,71.1291,16141.0
2020-06-02 13:00:00,78.6,78.71,78.59,78.66,15338.0,71.12,71.2196,71.111,71.1743,15338.0
2020-06-02 13:10:00,78.65,78.8,78.62,78.8,27819.0,71.1653,71.301,71.1381,71.301,27819.0
2020-06-02 13:20:00,78.8,78.84,78.7,78.71,12400.0,71.301,71.3372,71.2105,71.2196,12400.0
2020-06-02 13:30:00,78.7,78.84,78.66,78.75,21425.0,71.2105,71.3372,71.1743,71.2558,21425.0
2020-06-02 13:40:00,78.76,78.95,78.74,78.75,23717.0,71.2648,71.4367,71.2467,71.2558,23717.0
2020-06-02 13:50:00,78.74,78.74,78.6,78.65,18941.0,71.2467,71.2467,71.12,71.1653,18941.0
2020-06-02 14:00:00,78.62,78.69,78.58,78.62,8758.0,71.1381,71.2015,71.1019,71.1381,8758.0
2020-06-02 14:10:00,78.63,78.73,78.63,78.69,15543.0,71.1472,71.2377,71.1472,71.2015,15543.0
2020-06-02 14:20:00,78.69,78.72,78.51,78.57,14517.0,71.2015,71.2286,71.0386,71.0929,14517.0
2020-06-02 14:30:00,78.56,78.56,78.36,78.36,25929.0,71.0838,71.0838,70.9029,70.9029,25929.0
2020-06-02 14:40:00,78.36,78.52,78.35,78.45,29006.0,70.9029,71.0477,70.8938,70.9843,29006.0
2020-06-02 14:50:00,78.47,78.51,78.36,78.37,18529.0,71.0024,71.0386,70.9029,70.9119,18529.0
2020-06-02 15:00:00,78.37,78.47,78.29,78.33,21032.0,70.9119,71.0024,70.8395,70.8757,21032.0
2020-06-02 15:10:00,78.33,78.45,78.32,78.43,14971.0,70.8757,70.9843,70.8667,70.9662,14971.0
2020-06-02 15:20:00,78.42,78.5,78.36,78.49,37802.0,70.9572,71.0296,70.9029,71.0205,37802.0
2020-06-02 15:30:00,78.5,78.7,78.41,78.7,41506.0,71.0296,71.2105,70.9481,71.2105,41506.0
2020-06-02 15:40:00,78.7,78.9,78.6,78.82,62736.0,71.2105,71.3915,71.12,71.3191,62736.0
2020-06-02 15:50:00,78.89,79.11,78.83,79.1,164344.0,71.3824,71.5815,71.3282,71.5725,164344.0
2020-06-03 09:30:00,79.83,79.83,79.42,79.42,112746.0,72.233,72.233,71.862,71.862,112746.0
2020-06-03 09:40:00,79.43,79.43,78.71,78.72,84855.0,71.8711,71.8711,71.2196,71.2286,84855.0
2020-06-03 09:50:00,78.73,78.85,78.5,78.58,72155.0,71.2377,71.3463,71.0296,71.1019,72155.0
2020-06-03 10:00:00,78.56,78.56,78.3,78.53,55011.0,71.0838,71.0838,70.8486,71.0567,55011.0
2020-06-03 10:10:00,78.53,78.65,78.45,78.53,27107.0,71.0567,71.1653,70.9843,71.0567,27107.0
2020-06-03 10:20:00,78.52,78.87,78.52,78.76,27662.0,71.0477,71.3643,71.0477,71.2648,27662.0
2020-06-03 10:30:00,78.74,78.97,78.7,78.95,62281.0,71.2467,71.4548,71.2105,71.4367,62281.0
2020-06-03 10:40:00,78.95,78.97,78.73,78.82,64794.0,71.4367,71.4548,71.2377,71.3191,64794.0
2020-06-03 10:50:00,78.82,78.94,78.77,78.79,67779.0,71.3191,71.4277,71.2739,71.292,67779.0
2020-06-03 11:00:00,78.78,79.07,78.78,79.02,25355.0,71.2829,71.5453,71.2829,71.5001,25355.0
2020-06-03 11:10:00,79.01,79.11,78.87,78.89,55670.0,71.491,71.5815,71.3643,71.3824,55670.0
2020-06-03 11:20:00,78.88,79.15,78.86,79.11,34190.0,71.3734,71.6177,71.3553,71.5815,34190.0
2020-06-03 11:30:00,79.15,79.38,79.11,79.3,23976.0,71.6177,71.8258,71.5815,71.7534,23976.0
2020-06-03 11:40:00,79.28,79.28,79.15,79.24,23701.0,71.7353,71.7353,71.6177,71.6991,23701.0
2020-06-03 11:50:00,79.25,79.25,79.11,79.14,30950.0,71.7082,71.7082,71.5815,71.6087,30950.0
2020-06-03 12:00:00,79.14,79.22,78.97,79.19,34224.0,71.6087,71.681,71.4548,71.6539,34224.0
2020-06-03 12:10:00,79.17,79.2,78.98,79.01,26053.0,71.6358,71.6629,71.4639,71.491,26053.0
2020-06-03 12:20:00,79.01,79.02,78.85,78.88,28950.0,71.491,71.5001,71.3463,71.3734,28950.0
2020-06-03 12:30:00,78.88,79.08,78.87,78.97,41206.0,71.3734,71.5544,71.3643,71.4548,41206.0
2020-06-03 12:40:00,78.91,78.95,78.77,78.79,10496.0,71.4005,71.4367,71.2739,71.292,10496.0
2020-06-03 12:50:00,78.83,78.91,78.71,78.76,12844.0,71.3282,71.4005,71.2196,71.2648,12844.0
2020-06-03 13:00:00,78.77,78.8,78.68,78.7,14413.0,71.2739,71.301,71.1924,71.2105,14413.0
2020-06-03 13:10:00,78.69,78.73,78.61,78.72,12403.0,71.2015,71.2377,71.1291,71.2286,12403.0
2020-06-03 13:20:00,78.74,78.79,78.67,78.75,21012.0,71.2467,71.292,71.1834,71.2558,21012.0
2020-06-03 13:30:00,78.72,78.79,78.65,78.78,12141.0,71.2286,71.292,71.1653,71.2829,12141.0
2020-06-03 13:40:00,78.77,78.9,78.73,78.73,18322.0,71.2739,71.3915,71.2377,71.2377,18322.0
2020-06-03 13:50:00,78.72,78.78,78.67,78.67,9331.0,71.2286,71.2829,71.1834,71.1834,9331.0
2020-06-03 14:00:00,78.68,78.94,78.67,78.84,14282.0,71.1924,71.4277,71.1834,71.3372,14282.0
2020-06-03 14:10:00,78.85,78.95,78.77,78.95,12306.0,71.3463,71.4367,71.2739,71.4367,12306.0
2020-06-03 14:20:00,78.96,79.11,78.93,79.11,16968.0,71.4458,71.5815,71.4186,71.5815,16968.0
2020-06-03 14:30:00,79.1,79.28,79.08,79.24,27305.0,71.5725,71.7353,71.5544,71.6991,27305.0
2020-06-03 14:40:00,79.24,79.26,79.16,79.23,16069.0,71.6991,71.7172,71.6267,71.6901,16069.0
2020-06-03 14:50:00,79.22,79.27,79.02,79.04,53247.0,71.681,71.7263,71.5001,71.5182,53247.0
2020-06-03 15:00:00,79.05,79.13,78.97,79.04,39161.0,71.5272,71.5996,71.4548,71.5182,39161.0
2020-06-03 15:10:00,79.04,79.12,78.97,79.06,40453.0,71.5182,71.5906,71.4548,71.5363,40453.0
2020-06-03 15:20:00,79.06,79.13,78.99,79.07,29410.0,71.5363,71.5996,71.4729,71.5453,29410.0
2020-06-03 15:30:00,79.06,79.21,79.03,79.19,36323.0,71.5363,71.672,71.5091,71.6539,36323.0
2020-06-03 15:40:00,79.19,79.24,79.07,79.19,58966.0,71.6539,71.6991,71.5453,71.6539,58966.0
2020-06-03 15:50:00,79.22,79.29,78.91,79.11,182411.0,71.681,71.7444,71.4005,71.5815,182411.0
2020-06-04 09:30:00,78.59,78.59,77.57,77.99,116825.0,71.111,71.111,70.1881,70.5681,116825.0
2020-06-04 09:40:00,78.02,78.54,77.92,78.2,41498.0,70.5952,71.0658,70.5048,70.7581,41498.0
2020-06-04 09:50:00,78.19,78.28,77.93,78.28,45332.0,70.7491,70.8305,70.5138,70.8305,45332.0
2020-06-04 10:00:00,78.24,78.47,77.8,77.81,38068.0,70.7943,71.0024,70.3962,70.4052,38068.0
2020-06-04 10:10:00,77.84,78.11,77.84,77.95,51170.0,70.4324,70.6767,70.4324,70.5319,51170.0
2020-06-04 10:20:00,77.93,78.1,77.72,78.01,51869.0,70.5138,70.6676,70.3238,70.5862,51869.0
2020-06-04 10:30:00,78.0,78.29,77.97,78.2,72102.0,70.5771,70.8395,70.55,70.7581,72102.0
2020-06-04 10:40:00,78.2,78.24,78.02,78.17,83529.0,70.7581,70.7943,70.5952,70.731,83529.0
2020-06-04 10:50:00,78.15,78.23,78.15,78.16,82482.0,70.7129,70.7853,70.7129,70.7219,82482.0
2020-06-04 11:00:00,78.16,78.3,78.12,78.19,45113.0,70.7219,70.8486,70.6857,70.7491,45113.0
2020-06-04 11:10:00,78.21,78.46,78.2,78.41,58465.0,70.7672,70.9934,70.7581,70.9481,58465.0
2020-06-04 11:20:00,78.42,78.42,78.04,78.12,36988.0,70.9572,70.9572,70.6133,70.6857,36988.0
2020-06-04 11:30:00,78.11,78.39,78.06,78.34,48738.0,70.6767,70.93,70.6314,70.8848,48738.0
2020-06-04 11:40:00,78.37,78.45,78.33,78.35,28197.0,70.9119,70.9843,70.8757,70.8938,28197.0
2020-06-04 11:50:00,78.35,78.47,78.32,78.43,21837.0,70.8938,71.0024,70.8667,70.9662,21837.0
2020-06-04 12:00:00,78.42,78.45,78.36,78.39,53207.0,70.9572,70.9843,70.9029,70.93,53207.0
2020-06-04 12:10:00,78.41,78.42,78.36,78.37,20902.0,70.9481,70.9572,70.9029,70.9119,20902.0
2020-06-04 12:20:00,78.37,78.6,78.36,78.55,52432.0,70.9119,71.12,70.9029,71.0748,52432.0
2020-06-04 12:30:00,78.54,78.58,78.31,78.35,43404.0,71.0658,71.1019,70.8576,70.8938,43404.0
2020-06-04 12:40:00,78.38,78.5,78.32,78.36,27681.0,70.921,71.0296,70.8667,70.9029,27681.0
2020-06-04 12:50:00,78.37,78.47,78.33,78.47,16794.0,70.9119,71.0024,70.8757,71.0024,16794.0
2020-06-04 13:00:00,78.46,78.51,78.32,78.39,54034.0,70.9934,71.0386,70.8667,70.93,54034.0
2020-06-04 13:10:00,78.37,78.51,78.32,78.51,28597.0,70.9119,71.0386,70.8667,71.0386,28597.0
2020-06-04 13:20:00,78.51,78.51,78.34,78.42,20069.0,71.0386,71.0386,70.8848,70.9572,20069.0
2020-06-04 13:30:00,78.42,78.55,78.39,78.54,28924.0,70.9572,71.0748,70.93,71.0658,28924.0
2020-06-04 13:40:00,78.53,78.57,78.51,78.55,24683.0,71.0567,71.0929,71.0386,71.0748,24683.0
2020-06-04 13:50:00,78.55,78.64,78.51,78.59,14131.0,71.0748,71.1562,71.0386,71.111,14131.0
2020-06-04 14:00:00,78.58,78.6,78.41,78.46,21663.0,71.1019,71.12,70.9481,70.9934,21663.0
2020-06-04 14:10:00,78.45,78.56,78.37,78.51,54780.0,70.9843,71.0838,70.9119,71.0386,54780.0
2020-06-04 14:20:00,78.5,78.54,78.4,78.51,37189.0,71.0296,71.0658,70.9391,71.0386,37189.0
2020-06-04 14:30:00,78.51,78.55,78.41,78.42,24494.0,71.0386,71.0748,70.9481,70.9572,24494.0
2020-06-04 14:40:00,78.41,78.43,78.35,78.42,26210.0,70.9481,70.9662,70.8938,70.9572,26210.0
2020-06-04 14:50:00,78.42,78.49,78.36,78.44,30731.0,70.9572,71.0205,70.9029,70.9753,30731.0
2020-06-04 15:00:00,78.43,78.45,78.37,78.42,32673.0,70.9662,70.9843,70.9119,70.9572,32673.0
2020-06-04 15:10:00,78.42,78.43,78.35,78.42,51135.0,70.9572,70.9662,70.8938,70.9572,51135.0
2020-06-04 15:20:00,78.41,78.71,78.38,78.71,59149.0,70.9481,71.2196,70.921,71.2196,59149.0
2020-06-04 15:30:00,78.7,78.97,78.69,78.73,68223.0,71.2105,71.4548,71.2015,71.2377,68223.0
2020-06-04 15:40:00,78.72,78.78,78.6,78.7,71388.0,71.2286,71.2829,71.12,71.2105,71388.0
2020-06-04 15:50:00,78.69,78.9,78.5,78.8,215478.0,71.2015,71.3915,71.0296,71.301,215478.0
2020-06-05 09:30:00,80.33,80.33,78.8,79.01,173362.0,72.6854,72.6854,71.301,71.491,173362.0
2020-06-05 09:40:00,78.98,79.44,78.78,79.06,74707.0,71.4639,71.8801,71.2829,71.5363,74707.0
2020-06-05 09:50:00,79.06,80.05,78.98,80.02,98527.0,71.5363,72.4321,71.4639,72.4049,98527.0
2020-06-05 10:00:00,80.04,80.44,79.95,80.24,97705.0,72.423,72.7849,72.3416,72.604,97705.0
2020-06-05 10:10:00,80.27,80.44,80.2,80.31,50131.0,72.6311,72.7849,72.5678,72.6673,50131.0
2020-06-05 10:20:00,80.33,80.48,80.14,80.44,48974.0,72.6854,72.8211,72.5135,72.7849,48974.0
2020-06-05 10:30:00,80.44,80.74,80.33,80.67,62822.0,72.7849,73.0564,72.6854,72.9931,62822.0
2020-06-05 10:40:00,80.68,80.8,80.48,80.55,61900.0,73.0021,73.1107,72.8211,72.8845,61900.0
2020-06-05 10:50:00,80.56,80.64,80.46,80.5,57122.0,72.8935,72.9659,72.803,72.8392,57122.0
2020-06-05 11:00:00,80.5,80.66,80.36,80.57,66396.0,72.8392,72.984,72.7126,72.9026,66396.0
2020-06-05 11:10:00,80.57,80.64,80.48,80.58,47670.0,72.9026,72.9659,72.8211,72.9116,47670.0
2020-06-05 11:20:00,80.61,81.11,80.59,81.1,101589.0,72.9388,73.3912,72.9207,73.3821,101589.0
2020-06-05 11:30:00,81.11,81.34,80.97,80.97,63159.0,73.3912,73.5993,73.2645,73.2645,63159.0
2020-06-05 11:40:00,80.96,81.16,80.9,81.04,28231.0,73.2555,73.4364,73.2012,73.3278,28231.0
2020-06-05 11:50:00,81.01,81.41,80.99,81.41,76359.0,73.3007,73.6626,73.2826,73.6626,76359.0
2020-06-05 12:00:00,81.42,81.48,81.18,81.18,51336.0,73.6717,73.726,73.4545,73.4545,51336.0
2020-06-05 12:10:00,81.17,81.22,81.01,81.06,32675.0,73.4455,73.4907,73.3007,73.3459,32675.0
2020-06-05 12:20:00,81.09,81.19,81.02,81.17,42182.0,73.3731,73.4636,73.3097,73.4455,42182.0
2020-06-05 12:30:00,81.21,81.33,81.14,81.19,30155.0,73.4817,73.5902,73.4183,73.4636,30155.0
2020-06-05 12:40:00,81.18,81.2,80.88,80.91,44446.0,73.4545,73.4726,73.1831,73.2102,44446.0
2020-06-05 12:50:00,80.9,80.93,80.81,80.86,29753.0,73.2012,73.2283,73.1197,73.165,29753.0
2020-06-05 13:00:00,80.89,81.04,80.86,80.93,30801.0,73.1921,73.3278,73.165,73.2283,30801.0
2020-06-05 13:10:00,80.91,81.07,80.84,80.97,27521.0,73.2102,73.355,73.1469,73.2645,27521.0
2020-06-05 13:20:00,80.98,81.19,80.95,81.18,35602.0,73.2735,73.4636,73.2464,73.4545,35602.0
2020-06-05 13:30:00,81.2,81.29,81.07,81.23,33949.0,73.4726,73.554,73.355,73.4998,33949.0
2020-06-05 13:40:00,81.22,81.59,81.2,81.58,45547.0,73.4907,73.8255,73.4726,73.8165,45547.0
2020-06-05 13:50:00,81.58,81.77,81.53,81.76,40587.0,73.8165,73.9884,73.7712,73.9793,40587.0
2020-06-05 14:00:00,81.77,82.0,81.75,81.94,44230.0,73.9884,74.1965,73.9703,74.1422,44230.0
2020-06-05 14:10:00,81.94,82.28,81.89,82.21,69211.0,74.1422,74.4498,74.0969,74.3865,69211.0
2020-06-05 14:20:00,82.19,82.47,82.19,82.22,70604.0,74.3684,74.6218,74.3684,74.3955,70604.0
2020-06-05 14:30:00,82.23,82.51,82.22,82.51,87920.0,74.4046,74.6579,74.3955,74.6579,87920.0
2020-06-05 14:40:00,82.51,82.7,82.5,82.6,48002.0,74.6579,74.8299,74.6489,74.7394,48002.0
2020-06-05 14:50:00,82.61,82.65,82.33,82.36,55846.0,74.7484,74.7846,74.4951,74.5222,55846.0
2020-06-05 15:00:00,82.37,82.38,82.09,82.13,53510.0,74.5313,74.5403,74.2779,74.3141,53510.0
2020-06-05 15:10:00,82.14,82.15,82.03,82.05,112021.0,74.3232,74.3322,74.2236,74.2417,112021.0
2020-06-05 15:20:00,82.05,82.21,81.99,82.17,96233.0,74.2417,74.3865,74.1874,74.3503,96233.0
2020-06-05 15:30:00,82.18,82.18,81.94,82.0,68172.0,74.3594,74.3594,74.1422,74.1965,68172.0
2020-06-05 15:40:00,82.0,82.02,81.75,81.8,86301.0,74.1965,74.2146,73.9703,74.0155,86301.0
2020-06-05 15:50:00,81.81,81.99,81.63,81.87,282347.0,74.0246,74.1874,73.8617,74.0789,282347.0
2020-06-08 09:30:00,81.53,81.65,81.18,81.36,81616.0,73.7712,73.8798,73.4545,73.6174,81616.0
2020-06-08 09:40:00,81.34,81.69,81.17,81.21,68868.0,73.5993,73.916,73.4455,73.4817,68868.0
2020-06-08 09:50:00,81.23,81.26,80.9,80.9,32872.0,73.4998,73.5269,73.2012,73.2012,32872.0
2020-06-08 10:00:00,80.88,80.92,80.49,80.66,56853.0,73.1831,73.2193,72.8302,72.984,56853.0
2020-06-08 10:10:00,80.66,80.96,80.59,80.92,31333.0,72.984,73.2555,72.9207,73.2193,31333.0
2020-06-08 10:20:00,80.91,81.34,80.85,81.22,83740.0,73.2102,73.5993,73.1559,73.4907,83740.0
2020-06-08 10:30:00,81.22,81.27,81.16,81.18,56183.0,73.4907,73.536,73.4364,73.4545,56183.0
2020-06-08 10:40:00,81.18,81.49,81.17,81.33,91688.0,73.4545,73.735,73.4455,73.5902,91688.0
2020-06-08 10:50:00,81.33,81.41,81.18,81.25,43987.0,73.5902,73.6626,73.4545,73.5179,43987.0
2020-06-08 11:00:00,81.26,81.26,81.02,81.05,24298.0,73.5269,73.5269,73.3097,73.3369,24298.0
2020-06-08 11:10:00,81.05,81.33,80.99,81.24,34716.0,73.3369,73.5902,73.2826,73.5088,34716.0
2020-06-08 11:20:00,81.25,81.25,81.04,81.16,47982.0,73.5179,73.5179,73.3278,73.4364,47982.0
2020-06-08 11:30:00,81.15,81.17,80.97,80.98,39136.0,73.4274,73.4455,73.2645,73.2735,39136.0
2020-06-08 11:40:00,80.99,81.14,80.88,81.08,31320.0,73.2826,73.4183,73.1831,73.364,31320.0
2020-06-08 11:50:00,81.09,81.1,80.92,81.0,23584.0,73.3731,73.3821,73.2193,73.2916,23584.0
2020-06-08 12:00:00,81.0,81.02,80.88,80.97,21371.0,73.2916,73.3097,73.1831,73.2645,21371.0
2020-06-08 12:10:00,80.97,80.97,80.85,80.9,20640.0,73.2645,73.2645,73.1559,73.2012,20640.0
2020-06-08 12:20:00,80.89,80.91,80.76,80.78,27668.0,73.1921,73.2102,73.0745,73.0926,27668.0
2020-06-08 12:30:00,80.77,80.77,80.61,80.7,37677.0,73.0835,73.0835,72.9388,73.0202,37677.0
2020-06-08 12:40:00,80.69,80.75,80.64,80.75,25485.0,73.0111,73.0654,72.9659,73.0654,25485.0
2020-06-08 12:50:00,80.8,80.85,80.63,80.64,28662.0,73.1107,73.1559,72.9569,72.9659,28662.0
2020-06-08 13:00:00,80.64,80.89,80.61,80.89,42630.0,72.9659,73.1921,72.9388,73.1921,42630.0
2020-06-08 13:10:00,80.88,80.91,80.76,80.78,28896.0,73.1831,73.2102,73.0745,73.0926,28896.0
2020-06-08 13:20:00,80.78,80.99,80.78,80.87,34657.0,73.0926,73.2826,73.0926,73.174,34657.0
2020-06-08 13:30:00,80.86,80.97,80.75,80.94,26502.0,73.165,73.2645,73.0654,73.2374,26502.0
2020-06-08 13:40:00,80.94,81.05,80.93,81.02,25688.0,73.2374,73.3369,73.2283,73.3097,25688.0
2020-06-08 13:50:00,81.02,81.16,81.01,81.13,19512.0,73.3097,73.4364,73.3007,73.4093,19512.0
2020-06-08 14:00:00,81.13,81.13,81.04,81.07,19149.0,73.4093,73.4093,73.3278,73.355,19149.0
2020-06-08 14:10:00,81.07,81.07,80.95,81.01,28412.0,73.355,73.355,73.2464,73.3007,28412.0
2020-06-08 14:20:00,81.01,81.06,80.94,80.97,22196.0,73.3007,73.3459,73.2374,73.2645,22196.0
2020-06-08 14:30:00,80.97,80.97,80.76,80.77,30275.0,73.2645,73.2645,73.0745,73.0835,30275.0
2020-06-08 14:40:00,80.76,81.07,80.76,81.06,51518.0,73.0745,73.355,73.0745,73.3459,51518.0
2020-06-08 14:50:00,81.12,81.14,81.0,81.02,38041.0,73.4002,73.4183,73.2916,73.3097,38041.0
2020-06-08 15:00:00,81.03,81.03,80.93,80.94,28108.0,73.3188,73.3188,73.2283,73.2374,28108.0
2020-06-08 15:10:00,80.94,81.0,80.84,80.84,51206.0,73.2374,73.2916,73.1469,73.1469,51206.0
2020-06-08 15:20:00,80.85,80.95,80.77,80.89,44587.0,73.1559,73.2464,73.0835,73.1921,44587.0
2020-06-08 15:30:00,80.89,81.0,80.84,81.0,46153.0,73.1921,73.2916,73.1469,73.2916,46153.0
2020-06-08 15:40:00,81.01,81.19,81.01,81.17,79460.0,73.3007,73.4636,73.3007,73.4455,79460.0
2020-06-08 15:50:00,81.2,81.53,81.04,81.52,244676.0,73.4726,73.7712,73.3278,73.7622,244676.0
2020-06-09 09:30:00,81.0,81.0,80.43,80.73,71676.0,73.2916,73.2916,72.7759,73.0473,71676.0
2020-06-09 09:40:00,80.78,80.8,80.36,80.66,42507.0,73.0926,73.1107,72.7126,72.984,42507.0
2020-06-09 09:50:00,80.64,80.74,80.21,80.33,37502.0,72.9659,73.0564,72.5768,72.6854,37502.0
2020-06-09 10:00:00,80.34,80.76,80.3,80.73,44280.0,72.6945,73.0745,72.6583,73.0473,44280.0
2020-06-09 10:10:00,80.74,81.07,80.7,80.8,112144.0,73.0564,73.355,73.0202,73.1107,112144.0
2020-06-09 10:20:00,80.8,81.0,80.77,80.98,26718.0,73.1107,73.2916,73.0835,73.2735,26718.0
2020-06-09 10:30:00,80.98,81.06,80.39,80.39,34151.0,73.2735,73.3459,72.7397,72.7397,34151.0
2020-06-09 10:40:00,80.36,80.49,80.26,80.37,31023.0,72.7126,72.8302,72.6221,72.7216,31023.0
2020-06-09 10:50:00,80.38,80.44,80.24,80.25,42569.0,72.7306,72.7849,72.604,72.613,42569.0
2020-06-09 11:00:00,80.24,80.41,80.23,80.34,23224.0,72.604,72.7578,72.5949,72.6945,23224.0
2020-06-09 11:10:00,80.36,80.51,80.36,80.42,27578.0,72.7126,72.8483,72.7126,72.7668,27578.0
2020-06-09 11:20:00,80.42,80.51,80.41,80.47,29439.0,72.7668,72.8483,72.7578,72.8121,29439.0
2020-06-09 11:30:00,80.47,80.5,80.29,80.45,23525.0,72.8121,72.8392,72.6492,72.794,23525.0
2020-06-09 11:40:00,80.45,80.45,80.2,80.2,27583.0,72.794,72.794,72.5678,72.5678,27583.0
2020-06-09 11:50:00,80.23,80.44,80.23,80.43,16643.0,72.5949,72.7849,72.5949,72.7759,16643.0
2020-06-09 12:00:00,80.41,80.41,80.25,80.34,19350.0,72.7578,72.7578,72.613,72.6945,19350.0
2020-06-09 12:10:00,80.32,80.47,80.31,80.44,18058.0,72.6764,72.8121,72.6673,72.7849,18058.0
2020-06-09 12:20:00,80.46,80.55,80.45,80.5,17154.0,72.803,72.8845,72.794,72.8392,17154.0
2020-06-09 12:30:00,80.51,80.65,80.49,80.55,17741.0,72.8483,72.975,72.8302,72.8845,17741.0
2020-06-09 12:40:00,80.54,80.59,80.46,80.58,77749.0,72.8754,72.9207,72.803,72.9116,77749.0
2020-06-09 12:50:00,80.58,80.74,80.45,80.54,137887.0,72.9116,73.0564,72.794,72.8754,137887.0
2020-06-09 13:00:00,80.54,80.95,80.52,80.78,43193.0,72.8754,73.2464,72.8573,73.0926,43193.0
2020-06-09 13:10:00,80.79,80.97,80.79,80.97,99332.0,73.1016,73.2645,73.1016,73.2645,99332.0
2020-06-09 13:20:00,80.99,81.18,80.91,81.16,17370.0,73.2826,73.4545,73.2102,73.4364,17370.0
2020-06-09 13:30:00,81.17,81.27,81.09,81.25,15246.0,73.4455,73.536,73.3731,73.5179,15246.0
2020-06-09 13:40:00,81.25,81.35,81.08,81.08,55843.0,73.5179,73.6083,73.364,73.364,55843.0
2020-06-09 13:50:00,81.08,81.09,80.92,81.03,68012.0,73.364,73.3731,73.2193,73.3188,68012.0
2020-06-09 14:00:00,81.02,81.2,81.0,81.11,22934.0,73.3097,73.4726,73.2916,73.3912,22934.0
2020-06-09 14:10:00,81.11,81.26,81.1,81.15,16921.0,73.3912,73.5269,73.3821,73.4274,16921.0
2020-06-09 14:20:00,81.15,81.29,81.15,81.21,17173.0,73.4274,73.554,73.4274,73.4817,17173.0
2020-06-09 14:30:00,81.21,81.27,81.13,81.18,16670.0,73.4817,73.536,73.4093,73.4545,16670.0
2020-06-09 14:40:00,81.18,81.25,81.1,81.22,32641.0,73.4545,73.5179,73.3821,73.4907,32641.0
2020-06-09 14:50:00,81.23,81.33,81.22,81.33,24089.0,73.4998,73.5902,73.4907,73.5902,24089.0
2020-06-09 15:00:00,81.29,81.31,81.23,81.25,34096.0,73.554,73.5721,73.4998,73.5179,34096.0
2020-06-09 15:10:00,81.25,81.47,81.2,81.46,27366.0,73.5179,73.7169,73.4726,73.7079,27366.0
2020-06-09 15:20:00,81.48,81.56,81.44,81.5,22981.0,73.726,73.7984,73.6898,73.7441,22981.0
2020-06-09 15:30:00,81.5,81.51,81.37,81.39,36273.0,73.7441,73.7531,73.6264,73.6445,36273.0
2020-06-09 15:40:00,81.38,81.41,81.07,81.16,44789.0,73.6355,73.6626,73.355,73.4364,44789.0
2020-06-09 15:50:00,81.14,81.16,80.85,81.03,149117.0,73.4183,73.4364,73.1559,73.3188,149117.0
2020-06-10 09:30:00,80.81,81.3,80.76,81.09,49223.0,73.1197,73.5631,73.0745,73.3731,49223.0
2020-06-10 09:40:00,81.08,81.59,80.88,81.55,30387.0,73.364,73.8255,73.1831,73.7893,30387.0
2020-06-10 09:50:00,81.63,81.63,81.16,81.51,23631.0,73.8617,73.8617,73.4364,73.7531,23631.0
2020-06-10 10:00:00,81.56,81.84,81.55,81.84,47341.0,73.7984,74.0517,73.7893,74.0517,47341.0
2020-06-10 10:10:00,81.81,81.81,81.34,81.34,38982.0,74.0246,74.0246,73.5993,73.5993,38982.0
2020-06-10 10:20:00,81.35,81.61,81.29,81.51,26920.0,73.6083,73.8436,73.554,73.7531,26920.0
2020-06-10 10:30:00,81.45,81.68,81.39,81.61,79683.0,73.6988,73.9069,73.6445,73.8436,79683.0
2020-06-10 10:40:00,81.65,81.71,81.28,81.29,19450.0,73.8798,73.9341,73.545,73.554,19450.0
2020-06-10 10:50:00,81.3,81.33,80.82,80.87,31846.0,73.5631,73.5902,73.1288,73.174,31846.0
2020-06-10 11:00:00,80.85,81.01,80.77,80.87,51575.0,73.1559,73.3007,73.0835,73.174,51575.0
2020-06-10 11:10:00,80.89,81.21,80.85,81.2,34828.0,73.1921,73.4817,73.1559,73.4726,34828.0
2020-06-10 11:20:00,81.2,81.31,81.16,81.22,31176.0,73.4726,73.5721,73.4364,73.4907,31176.0
2020-06-10 11:30:00,81.22,81.22,80.7,80.99,20765.0,73.4907,73.4907,73.0202,73.2826,20765.0
2020-06-10 11:40:00,81.0,81.08,80.92,81.03,23726.0,73.2916,73.364,73.2193,73.3188,23726.0
2020-06-10 11:50:00,81.04,81.05,80.9,80.9,22610.0,73.3278,73.3369,73.2012,73.2012,22610.0
2020-06-10 12:00:00,80.9,81.17,80.86,81.12,15720.0,73.2012,73.4455,73.165,73.4002,15720.0
2020-06-10 12:10:00,81.09,81.18,81.02,81.1,24292.0,73.3731,73.4545,73.3097,73.3821,24292.0
2020-06-10 12:20:00,81.12,81.24,81.1,81.24,26252.0,73.4002,73.5088,73.3821,73.5088,26252.0
2020-06-10 12:30:00,81.23,81.32,81.22,81.28,14835.0,73.4998,73.5812,73.4907,73.545,14835.0
2020-06-10 12:40:00,81.27,81.3,81.14,81.17,28093.0,73.536,73.5631,73.4183,73.4455,28093.0
2020-06-10 12:50:00,81.18,81.25,81.11,81.23,26246.0,73.4545,73.5179,73.3912,73.4998,26246.0
2020-06-10 13:00:00,81.22,81.24,81.04,81.11,22415.0,73.4907,73.5088,73.3278,73.3912,22415.0
2020-06-10 13:10:00,81.11,81.18,81.05,81.11,11132.0,73.3912,73.4545,73.3369,73.3912,11132.0
2020-06-10 13:20:00,81.1,81.24,81.1,81.14,19431.0,73.3821,73.5088,73.3821,73.4183,19431.0
2020-06-10 13:30:00,81.15,81.16,81.04,81.14,16147.0,73.4274,73.4364,73.3278,73.4183,16147.0
2020-06-10 13:40:00,81.13,81.23,81.12,81.21,12788.0,73.4093,73.4998,73.4002,73.4817,12788.0
2020-06-10 13:50:00,81.21,81.23,80.97,81.05,21004.0,73.4817,73.4998,73.2645,73.3369,21004.0
2020-06-10 14:00:00,80.99,81.29,80.76,81.01,36515.0,73.2826,73.554,73.0745,73.3007,36515.0
2020-06-10 14:10:00,81.02,81.26,81.01,81.15,18287.0,73.3097,73.5269,73.3007,73.4274,18287.0
2020-06-10 14:20:00,81.15,81.15,80.92,80.98,28634.0,73.4274,73.4274,73.2193,73.2735,28634.0
2020-06-10 14:30:00,80.97,81.05,80.62,80.62,24890.0,73.2645,73.3369,72.9478,72.9478,24890.0
2020-06-10 14:40:00,80.61,80.82,80.39,80.5,54916.0,72.9388,73.1288,72.7397,72.8392,54916.0
2020-06-10 14:50:00,80.49,80.54,80.02,80.26,59979.0,72.8302,72.8754,72.4049,72.6221,59979.0
2020-06-10 15:00:00,80.25,80.34,79.94,80.3,79008.0,72.613,72.6945,72.3325,72.6583,79008.0
2020-06-10 15:10:00,80.32,80.53,80.24,80.52,33136.0,72.6764,72.8664,72.604,72.8573,33136.0
2020-06-10 15:20:00,80.51,80.66,80.37,80.66,65648.0,72.8483,72.984,72.7216,72.984,65648.0
2020-06-10 15:30:00,80.66,80.72,80.56,80.71,48050.0,72.984,73.0383,72.8935,73.0292,48050.0
2020-06-10 15:40:00,80.68,80.75,80.4,80.6,80423.0,73.0021,73.0654,72.7487,72.9297,80423.0
2020-06-10 15:50:00,80.58,80.64,80.27,80.27,195395.0,72.9116,72.9659,72.6311,72.6311,195395.0
2020-06-11 09:30:00,77.89,79.18,77.77,78.54,116307.0,70.4776,71.6448,70.369,71.0658,116307.0
2020-06-11 09:40:00,78.54,79.12,78.22,79.07,55816.0,71.0658,71.5906,70.7762,71.5453,55816.0
2020-06-11 09:50:00,79.07,79.1,78.52,78.53,35206.0,71.5453,71.5725,71.0477,71.0567,35206.0
2020-06-11 10:00:00,78.52,78.54,78.09,78.36,68655.0,71.0477,71.0658,70.6586,70.9029,68655.0
2020-06-11 10:10:00,78.33,78.34,77.93,77.93,41702.0,70.8757,70.8848,70.5138,70.5138,41702.0
2020-06-11 10:20:00,77.9,78.02,77.75,77.9,28049.0,70.4867,70.5952,70.3509,70.4867,28049.0
2020-06-11 10:30:00,77.9,77.99,77.71,77.96,41170.0,70.4867,70.5681,70.3147,70.5409,41170.0
2020-06-11 10:40:00,77.96,77.96,77.52,77.54,29663.0,70.5409,70.5409,70.1428,70.1609,29663.0
2020-06-11 10:50:00,77.55,77.76,77.47,77.68,38181.0,70.17,70.36,70.0976,70.2876,38181.0
2020-06-11 11:00:00,77.69,77.84,77.51,77.65,86659.0,70.2966,70.4324,70.1338,70.2604,86659.0
2020-06-11 11:10:00,77.65,78.11,77.65,78.1,52413.0,70.2604,70.6767,70.2604,70.6676,52413.0
2020-06-11 11:20:00,78.1,78.11,77.77,77.86,39356.0,70.6676,70.6767,70.369,70.4505,39356.0
2020-06-11 11:30:00,77.87,77.95,77.8,77.81,35384.0,70.4595,70.5319,70.3962,70.4052,35384.0
2020-06-11 11:40:00,77.81,77.82,77.29,77.35,31257.0,70.4052,70.4143,69.9347,69.989,31257.0
2020-06-11 11:50:00,77.34,77.62,77.3,77.6,25167.0,69.98,70.2333,69.9438,70.2152,25167.0
2020-06-11 12:00:00,77.59,77.62,77.37,77.47,36949.0,70.2062,70.2333,70.0071,70.0976,36949.0
2020-06-11 12:10:00,77.48,77.5,77.34,77.44,28277.0,70.1066,70.1247,69.98,70.0704,28277.0
2020-06-11 12:20:00,77.53,77.57,77.19,77.31,38191.0,70.1519,70.1881,69.8442,69.9528,38191.0
2020-06-11 12:30:00,77.32,77.55,77.32,77.45,30288.0,69.9619,70.17,69.9619,70.0795,30288.0
2020-06-11 12:40:00,77.45,77.45,77.15,77.17,23728.0,70.0795,70.0795,69.808,69.8261,23728.0
2020-06-11 12:50:00,77.17,77.24,76.95,77.24,32187.0,69.8261,69.8895,69.6271,69.8895,32187.0
2020-06-11 13:00:00,77.23,77.38,77.17,77.23,29902.0,69.8804,70.0161,69.8261,69.8804,29902.0
2020-06-11 13:10:00,77.23,77.26,77.04,77.07,27458.0,69.8804,69.9076,69.7085,69.7356,27458.0
2020-06-11 13:20:00,77.09,77.28,76.94,76.98,28767.0,69.7537,69.9257,69.618,69.6542,28767.0
2020-06-11 13:30:00,76.94,76.94,76.75,76.77,31593.0,69.618,69.618,69.4461,69.4642,31593.0
2020-06-11 13:40:00,76.76,76.76,76.49,76.69,40534.0,69.4551,69.4551,69.2108,69.3918,40534.0
2020-06-11 13:50:00,76.69,76.91,76.6,76.89,52391.0,69.3918,69.5909,69.3104,69.5728,52391.0
2020-06-11 14:00:00,76.9,76.9,76.59,76.62,37972.0,69.5818,69.5818,69.3013,69.3285,37972.0
2020-06-11 14:10:00,76.62,76.67,76.42,76.48,63731.0,69.3285,69.3737,69.1475,69.2018,63731.0
2020-06-11 14:20:00,76.47,76.89,76.42,76.82,32171.0,69.1927,69.5728,69.1475,69.5094,32171.0
2020-06-11 14:30:00,76.83,76.92,76.44,76.48,39184.0,69.5185,69.5999,69.1656,69.2018,39184.0
2020-06-11 14:40:00,76.48,76.63,76.41,76.43,39569.0,69.2018,69.3375,69.1385,69.1566,39569.0
2020-06-11 14:50:00,76.47,76.51,76.26,76.42,60701.0,69.1927,69.2289,69.0027,69.1475,60701.0
2020-06-11 15:00:00,76.38,76.51,76.23,76.43,42420.0,69.1113,69.2289,68.9756,69.1566,42420.0
2020-06-11 15:10:00,76.42,76.53,76.06,76.23,39844.0,69.1475,69.247,68.8218,68.9756,39844.0
2020-06-11 15:20:00,76.23,76.24,76.0,76.09,43677.0,68.9756,68.9846,68.7675,68.8489,43677.0
2020-06-11 15:30:00,76.08,76.26,75.89,76.17,73261.0,68.8399,69.0027,68.6679,68.9213,73261.0
2020-06-11 15:40:00,76.17,76.46,76.03,76.06,108309.0,68.9213,69.1837,68.7946,68.8218,108309.0
2020-06-11 15:50:00,76.04,76.09,75.82,75.9,410972.0,68.8037,68.8489,68.6046,68.677,410972.0
2020-06-12 09:30:00,77.41,78.18,77.06,78.07,105107.0,70.0433,70.74,69.7266,70.6405,105107.0
2020-06-12 09:40:00,78.07,78.27,77.68,77.7,74348.0,70.6405,70.8214,70.2876,70.3057,74348.0
2020-06-12 09:50:00,77.73,77.82,77.29,77.38,33814.0,70.3328,70.4143,69.9347,70.0161,33814.0
2020-06-12 10:00:00,77.4,77.61,77.35,77.51,22176.0,70.0342,70.2243,69.989,70.1338,22176.0
2020-06-12 10:10:00,77.5,77.61,77.24,77.37,22767.0,70.1247,70.2243,69.8895,70.0071,22767.0
2020-06-12 10:20:00,77.4,77.5,77.0,77.02,38085.0,70.0342,70.1247,69.6723,69.6904,38085.0
2020-06-12 10:30:00,76.98,77.13,76.68,76.69,19735.0,69.6542,69.7899,69.3828,69.3918,19735.0
2020-06-12 10:40:00,76.69,77.03,76.61,76.9,59653.0,69.3918,69.6995,69.3194,69.5818,59653.0
2020-06-12 10:50:00,76.91,76.91,76.36,76.46,29031.0,69.5909,69.5909,69.0932,69.1837,29031.0
2020-06-12 11:00:00,76.45,76.62,76.1,76.54,35702.0,69.1746,69.3285,68.858,69.2561,35702.0
2020-06-12 11:10:00,76.53,76.56,76.05,76.05,28118.0,69.247,69.2742,68.8127,68.8127,28118.0
2020-06-12 11:20:00,76.08,76.47,76.05,76.4,18374.0,68.8399,69.1927,68.8127,69.1294,18374.0
2020-06-12 11:30:00,76.37,76.85,76.24,76.82,34246.0,69.1023,69.5366,68.9846,69.5094,34246.0
2020-06-12 11:40:00,76.81,76.82,76.53,76.63,19846.0,69.5004,69.5094,69.247,69.3375,19846.0
2020-06-12 11:50:00,76.63,76.77,76.4,76.69,24206.0,69.3375,69.4642,69.1294,69.3918,24206.0
2020-06-12 12:00:00,76.71,76.84,76.59,76.75,19772.0,69.4099,69.5275,69.3013,69.4461,19772.0
2020-06-12 12:10:00,76.77,76.81,76.59,76.71,17904.0,69.4642,69.5004,69.3013,69.4099,17904.0
2020-06-12 12:20:00,76.72,76.73,76.34,76.44,15089.0,69.419,69.428,69.0751,69.1656,15089.0
2020-06-12 12:30:00,76.42,76.42,76.09,76.18,16137.0,69.1475,69.1475,68.8489,68.9303,16137.0
2020-06-12 12:40:00,76.16,76.3,75.9,76.0,19977.0,68.9122,69.0389,68.677,68.7675,19977.0
2020-06-12 12:50:00,76.02,76.26,76.02,76.23,11287.0,68.7856,69.0027,68.7856,68.9756,11287.0
2020-06-12 13:00:00,76.23,76.25,75.86,75.92,14736.0,68.9756,68.9937,68.6408,68.6951,14736.0
2020-06-12 13:10:00,75.9,75.95,75.72,75.77,10726.0,68.677,68.7222,68.5141,68.5594,10726.0
2020-06-12 13:20:00,75.75,75.91,75.63,75.72,17246.0,68.5413,68.686,68.4327,68.5141,17246.0
2020-06-12 13:30:00,75.68,75.79,75.21,75.3,21282.0,68.4779,68.5775,68.0527,68.1341,21282.0
2020-06-12 13:40:00,75.29,75.5,75.06,75.11,24273.0,68.125,68.3151,67.9169,67.9622,24273.0
2020-06-12 13:50:00,75.12,75.34,75.04,75.09,20114.0,67.9712,68.1703,67.8988,67.9441,20114.0
2020-06-12 14:00:00,75.07,75.42,75.0,75.22,26121.0,67.926,68.2427,67.8626,68.0617,26121.0
2020-06-12 14:10:00,75.26,75.56,75.26,75.39,29908.0,68.0979,68.3693,68.0979,68.2155,29908.0
2020-06-12 14:20:00,75.37,75.63,75.3,75.59,18283.0,68.1974,68.4327,68.1341,68.3965,18283.0
2020-06-12 14:30:00,75.56,76.01,75.52,75.65,44072.0,68.3693,68.7765,68.3332,68.4508,44072.0
2020-06-12 14:40:00,75.64,75.81,75.36,75.62,29978.0,68.4417,68.5956,68.1884,68.4236,29978.0
2020-06-12 14:50:00,75.66,75.91,75.6,75.85,25602.0,68.4598,68.686,68.4055,68.6317,25602.0
2020-06-12 15:00:00,75.94,76.27,75.91,76.1,16309.0,68.7132,69.0118,68.686,68.858,16309.0
2020-06-12 15:10:00,76.11,76.3,76.06,76.23,45684.0,68.867,69.0389,68.8218,68.9756,45684.0
2020-06-12 15:20:00,76.26,76.3,75.82,75.92,28309.0,69.0027,69.0389,68.6046,68.6951,28309.0
2020-06-12 15:30:00,75.93,76.16,75.73,75.96,37793.0,68.7041,68.9122,68.5232,68.7313,37793.0
2020-06-12 15:40:00,75.98,76.5,75.92,76.5,54133.0,68.7494,69.2199,68.6951,69.2199,54133.0
2020-06-12 15:50:00,76.49,76.8,76.44,76.6,239070.0,69.2108,69.4913,69.1656,69.3104,239070.0
2020-06-15 09:30:00,75.38,76.01,75.25,75.87,112047.0,68.2065,68.7765,68.0888,68.6498,112047.0
2020-06-15 09:40:00,75.89,76.44,75.85,76.16,48356.0,68.6679,69.1656,68.6317,68.9122,48356.0
2020-06-15 09:50:00,76.14,76.39,76.04,76.21,56142.0,68.8941,69.1204,68.8037,68.9575,56142.0
2020-06-15 10:00:00,76.22,76.78,76.12,76.72,57710.0,68.9665,69.4732,68.8761,69.419,57710.0
2020-06-15 10:10:00,76.68,76.86,76.55,76.59,46121.0,69.3828,69.5456,69.2651,69.3013,46121.0
2020-06-15 10:20:00,76.63,76.63,76.37,76.54,61666.0,69.3375,69.3375,69.1023,69.2561,61666.0
2020-06-15 10:30:00,76.55,76.9,76.52,76.67,56344.0,69.2651,69.5818,69.238,69.3737,56344.0
2020-06-15 10:40:00,76.66,77.05,76.47,77.05,55005.0,69.3647,69.7175,69.1927,69.7175,55005.0
2020-06-15 10:50:00,77.02,77.22,76.94,76.97,109580.0,69.6904,69.8714,69.618,69.6452,109580.0
2020-06-15 11:00:00,76.97,77.22,76.93,77.06,30117.0,69.6452,69.8714,69.609,69.7266,30117.0
2020-06-15 11:10:00,77.08,77.15,76.97,77.05,28239.0,69.7447,69.808,69.6452,69.7175,28239.0
2020-06-15 11:20:00,77.05,77.33,76.98,77.02,38504.0,69.7175,69.9709,69.6542,69.6904,38504.0
2020-06-15 11:30:00,77.05,77.12,76.94,77.0,40065.0,69.7175,69.7809,69.618,69.6723,40065.0
2020-06-15 11:40:00,76.98,77.08,76.94,77.07,51108.0,69.6542,69.7447,69.618,69.7356,51108.0
2020-06-15 11:50:00,77.05,77.31,76.99,77.27,37181.0,69.7175,69.9528,69.6633,69.9166,37181.0
2020-06-15 12:00:00,77.25,77.58,77.17,77.56,62990.0,69.8985,70.1971,69.8261,70.179,62990.0
2020-06-15 12:10:00,77.55,77.67,77.4,77.62,49903.0,70.17,70.2785,70.0342,70.2333,49903.0
2020-06-15 12:20:00,77.65,77.72,77.61,77.69,57632.0,70.2604,70.3238,70.2243,70.2966,57632.0
2020-06-15 12:30:00,77.68,77.86,77.54,77.86,75799.0,70.2876,70.4505,70.1609,70.4505,75799.0
2020-06-15 12:40:00,77.84,78.01,77.82,77.95,28959.0,70.4324,70.5862,70.4143,70.5319,28959.0
2020-06-15 12:50:00,77.94,78.11,77.93,78.11,22791.0,70.5229,70.6767,70.5138,70.6767,22791.0
2020-06-15 13:00:00,78.09,78.21,78.02,78.15,19682.0,70.6586,70.7672,70.5952,70.7129,19682.0
2020-06-15 13:10:00,78.17,78.4,78.16,78.28,29380.0,70.731,70.9391,70.7219,70.8305,29380.0
2020-06-15 13:20:00,78.28,78.35,78.08,78.2,27070.0,70.8305,70.8938,70.6495,70.7581,27070.0
2020-06-15 13:30:00,78.21,78.37,78.1,78.36,20796.0,70.7672,70.9119,70.6676,70.9029,20796.0
2020-06-15 13:40:00,78.37,78.39,78.19,78.3,22967.0,70.9119,70.93,70.7491,70.8486,22967.0
2020-06-15 13:50:00,78.3,78.34,78.18,78.23,30400.0,70.8486,70.8848,70.74,70.7853,30400.0
2020-06-15 14:00:00,78.25,79.01,78.25,78.94,69590.0,70.8034,71.491,70.8034,71.4277,69590.0
2020-06-15 14:10:00,78.95,79.29,78.89,79.24,35057.0,71.4367,71.7444,71.3824,71.6991,35057.0
2020-06-15 14:20:00,79.25,79.3,79.05,79.29,56609.0,71.7082,71.7534,71.5272,71.7444,56609.0
2020-06-15 14:30:00,79.31,79.36,79.12,79.26,32649.0,71.7625,71.8077,71.5906,71.7172,32649.0
2020-06-15 14:40:00,79.24,79.42,79.22,79.35,75028.0,71.6991,71.862,71.681,71.7987,75028.0
2020-06-15 14:50:00,79.37,79.4,79.08,79.19,31365.0,71.8168,71.8439,71.5544,71.6539,31365.0
2020-06-15 15:00:00,79.2,79.51,79.17,79.3,38549.0,71.6629,71.9434,71.6358,71.7534,38549.0
2020-06-15 15:10:00,79.32,79.45,79.29,79.33,51265.0,71.7715,71.8892,71.7444,71.7806,51265.0
2020-06-15 15:20:00,79.34,79.39,79.13,79.2,63399.0,71.7896,71.8349,71.5996,71.6629,63399.0
2020-06-15 15:30:00,79.21,79.23,78.77,78.97,112921.0,71.672,71.6901,71.2739,71.4548,112921.0
2020-06-15 15:40:00,78.95,79.22,78.88,79.15,130506.0,71.4367,71.681,71.3734,71.6177,130506.0
2020-06-15 15:50:00,79.08,79.35,78.95,79.29,323777.0,71.5544,71.7987,71.4367,71.7444,323777.0
2020-06-16 09:30:00,81.19,81.49,80.83,81.16,175783.0,73.4636,73.735,73.1378,73.4364,175783.0
2020-06-16 09:40:00,81.19,81.6,80.85,80.88,130280.0,73.4636,73.8345,73.1559,73.1831,130280.0
2020-06-16 09:50:00,80.88,80.96,80.47,80.48,73117.0,73.1831,73.2555,72.8121,72.8211,73117.0
2020-06-16 10:00:00,80.53,80.73,80.28,80.46,48226.0,72.8664,73.0473,72.6402,72.803,48226.0
2020-06-16 10:10:00,80.45,80.96,80.45,80.9,38185.0,72.794,73.2555,72.794,73.2012,38185.0
2020-06-16 10:20:00,80.86,80.97,80.73,80.88,33920.0,73.165,73.2645,73.0473,73.1831,33920.0
2020-06-16 10:30:00,80.88,80.98,80.44,80.7,50413.0,73.1831,73.2735,72.7849,73.0202,50413.0
2020-06-16 10:40:00,80.7,80.71,79.94,80.03,114789.0,73.0202,73.0292,72.3325,72.414,114789.0
2020-06-16 10:50:00,79.97,79.97,79.12,79.31,84936.0,72.3597,72.3597,71.5906,71.7625,84936.0
2020-06-16 11:00:00,79.25,79.61,78.91,79.58,71089.0,71.7082,72.0339,71.4005,72.0068,71089.0
2020-06-16 11:10:00,79.61,79.89,79.39,79.77,42760.0,72.0339,72.2873,71.8349,72.1787,42760.0
2020-06-16 11:20:00,79.77,79.93,79.72,79.93,35982.0,72.1787,72.3235,72.1335,72.3235,35982.0
2020-06-16 11:30:00,79.92,80.06,79.78,80.01,78035.0,72.3144,72.4411,72.1877,72.3959,78035.0
2020-06-16 11:40:00,80.0,80.32,79.98,80.27,35056.0,72.3868,72.6764,72.3687,72.6311,35056.0
2020-06-16 11:50:00,80.25,80.33,79.87,79.89,31268.0,72.613,72.6854,72.2692,72.2873,31268.0
2020-06-16 12:00:00,79.9,79.94,79.48,79.53,25421.0,72.2963,72.3325,71.9163,71.9615,25421.0
2020-06-16 12:10:00,79.54,79.75,79.45,79.63,28928.0,71.9706,72.1606,71.8892,72.052,28928.0
2020-06-16 12:20:00,79.66,79.96,79.63,79.81,35602.0,72.0792,72.3506,72.052,72.2149,35602.0
2020-06-16 12:30:00,79.82,80.41,79.82,80.35,37106.0,72.2239,72.7578,72.2239,72.7035,37106.0
2020-06-16 12:40:00,80.37,80.42,80.12,80.2,19233.0,72.7216,72.7668,72.4954,72.5678,19233.0
2020-06-16 12:50:00,80.24,80.38,80.23,80.37,21240.0,72.604,72.7306,72.5949,72.7216,21240.0
2020-06-16 13:00:00,80.36,80.54,80.36,80.46,19604.0,72.7126,72.8754,72.7126,72.803,19604.0
2020-06-16 13:10:00,80.47,80.6,80.47,80.51,23191.0,72.8121,72.9297,72.8121,72.8483,23191.0
2020-06-16 13:20:00,80.51,80.64,80.51,80.61,21865.0,72.8483,72.9659,72.8483,72.9388,21865.0
2020-06-16 13:30:00,80.55,80.59,80.3,80.31,33856.0,72.8845,72.9207,72.6583,72.6673,33856.0
2020-06-16 13:40:00,80.33,80.49,80.31,80.38,20172.0,72.6854,72.8302,72.6673,72.7306,20172.0
2020-06-16 13:50:00,80.4,80.47,80.11,80.2,24511.0,72.7487,72.8121,72.4863,72.5678,24511.0
2020-06-16 14:00:00,80.2,80.53,80.19,80.53,33933.0,72.5678,72.8664,72.5587,72.8664,33933.0
2020-06-16 14:10:00,80.54,80.69,80.47,80.56,32111.0,72.8754,73.0111,72.8121,72.8935,32111.0
2020-06-16 14:20:00,80.61,80.64,80.12,80.57,39949.0,72.9388,72.9659,72.4954,72.9026,39949.0
2020-06-16 14:30:00,80.57,80.8,80.57,80.65,38308.0,72.9026,73.1107,72.9026,72.975,38308.0
2020-06-16 14:40:00,80.66,80.69,80.51,80.61,31378.0,72.984,73.0111,72.8483,72.9388,31378.0
2020-06-16 14:50:00,80.59,80.71,80.5,80.66,29266.0,72.9207,73.0292,72.8392,72.984,29266.0
2020-06-16 15:00:00,80.68,80.74,80.35,80.37,37207.0,73.0021,73.0564,72.7035,72.7216,37207.0
2020-06-16 15:10:00,80.36,80.45,80.06,80.06,45021.0,72.7126,72.794,72.4411,72.4411,45021.0
2020-06-16 15:20:00,80.08,80.46,80.08,80.45,58650.0,72.4592,72.803,72.4592,72.794,58650.0
2020-06-16 15:30:00,80.44,80.65,80.36,80.53,69885.0,72.7849,72.975,72.7126,72.8664,69885.0
2020-06-16 15:40:00,80.53,80.64,80.39,80.56,111668.0,72.8664,72.9659,72.7397,72.8935,111668.0
2020-06-16 15:50:00,80.54,80.63,80.19,80.57,355743.0,72.8754,72.9569,72.5587,72.9026,355743.0
2020-06-17 09:30:00,80.82,81.26,80.3,80.33,106690.0,73.1288,73.5269,72.6583,72.6854,106690.0
2020-06-17 09:40:00,80.33,80.33,79.94,80.25,68640.0,72.6854,72.6854,72.3325,72.613,68640.0
2020-06-17 09:50:00,80.24,80.36,79.77,79.94,50310.0,72.604,72.7126,72.1787,72.3325,50310.0
2020-06-17 10:00:00,79.91,80.32,79.91,80.28,52605.0,72.3054,72.6764,72.3054,72.6402,52605.0
2020-06-17 10:10:00,80.24,80.3,79.93,79.98,40831.0,72.604,72.6583,72.3235,72.3687,40831.0
2020-06-17 10:20:00,80.0,80.12,79.72,79.72,42001.0,72.3868,72.4954,72.1335,72.1335,42001.0
2020-06-17 10:30:00,79.81,80.11,79.67,80.06,18309.0,72.2149,72.4863,72.0882,72.4411,18309.0
2020-06-17 10:40:00,80.05,80.17,79.88,80.12,12700.0,72.4321,72.5406,72.2782,72.4954,12700.0
2020-06-17 10:50:00,80.12,80.3,80.08,80.23,28936.0,72.4954,72.6583,72.4592,72.5949,28936.0
2020-06-17 11:00:00,80.23,80.32,80.19,80.3,33482.0,72.5949,72.6764,72.5587,72.6583,33482.0
2020-06-17 11:10:00,80.3,80.33,80.15,80.22,47623.0,72.6583,72.6854,72.5225,72.5859,47623.0
2020-06-17 11:20:00,80.18,80.3,80.08,80.27,24613.0,72.5497,72.6583,72.4592,72.6311,24613.0
2020-06-17 11:30:00,80.26,80.32,80.12,80.21,32196.0,72.6221,72.6764,72.4954,72.5768,32196.0
2020-06-17 11:40:00,80.23,80.31,80.17,80.27,25507.0,72.5949,72.6673,72.5406,72.6311,25507.0
2020-06-17 11:50:00,80.28,80.45,80.26,80.34,33239.0,72.6402,72.794,72.6221,72.6945,33239.0
2020-06-17 12:00:00,80.34,80.47,80.21,80.25,42058.0,72.6945,72.8121,72.5768,72.613,42058.0
2020-06-17 12:10:00,80.26,80.3,80.2,80.23,21097.0,72.6221,72.6583,72.5678,72.5949,21097.0
2020-06-17 12:20:00,80.23,80.24,80.08,80.2,28937.0,72.5949,72.604,72.4592,72.5678,28937.0
2020-06-17 12:30:00,80.18,80.45,80.18,80.45,37170.0,72.5497,72.794,72.5497,72.794,37170.0
2020-06-17 12:40:00,80.43,80.46,80.3,80.37,28199.0,72.7759,72.803,72.6583,72.7216,28199.0
2020-06-17 12:50:00,80.35,80.36,80.05,80.14,25446.0,72.7035,72.7126,72.4321,72.5135,25446.0
2020-06-17 13:00:00,80.15,80.34,80.15,80.27,22535.0,72.5225,72.6945,72.5225,72.6311,22535.0
2020-06-17 13:10:00,80.22,80.27,80.13,80.19,21293.0,72.5859,72.6311,72.5044,72.5587,21293.0
2020-06-17 13:20:00,80.19,80.22,80.09,80.09,30431.0,72.5587,72.5859,72.4682,72.4682,30431.0
2020-06-17 13:30:00,80.1,80.31,80.09,80.29,19540.0,72.4773,72.6673,72.4682,72.6492,19540.0
2020-06-17 13:40:00,80.29,80.37,80.18,80.36,34784.0,72.6492,72.7216,72.5497,72.7126,34784.0
2020-06-17 13:50:00,80.35,80.4,80.24,80.25,42743.0,72.7035,72.7487,72.604,72.613,42743.0
2020-06-17 14:00:00,80.24,80.27,80.1,80.22,37437.0,72.604,72.6311,72.4773,72.5859,37437.0
2020-06-17 14:10:00,80.22,80.24,80.12,80.16,35019.0,72.5859,72.604,72.4954,72.5316,35019.0
2020-06-17 14:20:00,80.18,80.34,80.16,80.3,29028.0,72.5497,72.6945,72.5316,72.6583,29028.0
2020-06-17 14:30:00,80.31,80.31,80.09,80.17,27858.0,72.6673,72.6673,72.4682,72.5406,27858.0
2020-06-17 14:40:00,80.18,80.23,79.89,79.9,45262.0,72.5497,72.5949,72.2873,72.2963,45262.0
2020-06-17 14:50:00,79.9,80.05,79.68,79.69,51472.0,72.2963,72.4321,72.0973,72.1063,51472.0
2020-06-17 15:00:00,79.68,79.72,79.59,79.64,32805.0,72.0973,72.1335,72.0158,72.0611,32805.0
2020-06-17 15:10:00,79.64,79.7,79.54,79.56,45676.0,72.0611,72.1154,71.9706,71.9887,45676.0
2020-06-17 15:20:00,79.56,79.6,79.38,79.53,58703.0,71.9887,72.0249,71.8258,71.9615,58703.0
2020-06-17 15:30:00,79.54,79.65,79.39,79.61,82013.0,71.9706,72.0701,71.8349,72.0339,82013.0
2020-06-17 15:40:00,79.61,79.64,79.23,79.23,128657.0,72.0339,72.0611,71.6901,71.6901,128657.0
2020-06-17 15:50:00,79.21,79.39,79.15,79.18,289353.0,71.672,71.8349,71.6177,71.6448,289353.0
2020-06-18 09:30:00,78.91,79.3,78.59,78.98,100907.0,71.4005,71.7534,71.111,71.4639,100907.0
2020-06-18 09:40:00,78.96,79.37,78.78,79.32,54332.0,71.4458,71.8168,71.2829,71.7715,54332.0
2020-06-18 09:50:00,79.3,79.78,79.24,79.69,46268.0,71.7534,72.1877,71.6991,72.1063,46268.0
2020-06-18 10:00:00,79.72,80.08,79.67,79.88,53717.0,72.1335,72.4592,72.0882,72.2782,53717.0
2020-06-18 10:10:00,79.87,79.96,79.79,79.91,27767.0,72.2692,72.3506,72.1968,72.3054,27767.0
2020-06-18 10:20:00,79.93,80.16,79.78,79.81,23521.0,72.3235,72.5316,72.1877,72.2149,23521.0
2020-06-18 10:30:00,79.82,80.1,79.54,80.08,62212.0,72.2239,72.4773,71.9706,72.4592,62212.0
2020-06-18 10:40:00,80.09,80.5,79.93,80.46,48859.0,72.4682,72.8392,72.3235,72.803,48859.0
2020-06-18 10:50:00,80.46,81.03,80.46,80.99,70446.0,72.803,73.3188,72.803,73.2826,70446.0
2020-06-18 11:00:00,80.98,81.14,80.89,81.14,41826.0,73.2735,73.4183,73.1921,73.4183,41826.0
2020-06-18 11:10:00,81.15,81.17,80.85,80.85,37768.0,73.4274,73.4455,73.1559,73.1559,37768.0
2020-06-18 11:20:00,80.86,80.86,80.52,80.69,59778.0,73.165,73.165,72.8573,73.0111,59778.0
2020-06-18 11:30:00,80.7,80.85,80.68,80.76,28042.0,73.0202,73.1559,73.0021,73.0745,28042.0
2020-06-18 11:40:00,80.73,80.74,80.57,80.65,24564.0,73.0473,73.0564,72.9026,72.975,24564.0
2020-06-18 11:50:00,80.64,80.68,80.48,80.66,31018.0,72.9659,73.0021,72.8211,72.984,31018.0
2020-06-18 12:00:00,80.66,80.7,80.52,80.67,23589.0,72.984,73.0202,72.8573,72.9931,23589.0
2020-06-18 12:10:00,80.66,80.8,80.65,80.78,23070.0,72.984,73.1107,72.975,73.0926,23070.0
2020-06-18 12:20:00,80.78,80.97,80.78,80.9,33023.0,73.0926,73.2645,73.0926,73.2012,33023.0
2020-06-18 12:30:00,80.89,80.9,80.59,80.69,25115.0,73.1921,73.2012,72.9207,73.0111,25115.0
2020-06-18 12:40:00,80.7,80.84,80.67,80.83,23956.0,73.0202,73.1469,72.9931,73.1378,23956.0
2020-06-18 12:50:00,80.83,80.98,80.76,80.95,27192.0,73.1378,73.2735,73.0745,73.2464,27192.0
2020-06-18 13:00:00,80.94,81.1,80.91,81.08,36254.0,73.2374,73.3821,73.2102,73.364,36254.0
2020-06-18 13:10:00,81.08,81.11,80.79,80.84,25269.0,73.364,73.3912,73.1016,73.1469,25269.0
2020-06-18 13:20:00,80.82,80.84,80.68,80.77,21221.0,73.1288,73.1469,73.0021,73.0835,21221.0
2020-06-18 13:30:00,80.77,81.05,80.72,81.05,29958.0,73.0835,73.3369,73.0383,73.3369,29958.0
2020-06-18 13:40:00,81.06,81.26,81.04,81.26,49567.0,73.3459,73.5269,73.3278,73.5269,49567.0
2020-06-18 13:50:00,81.25,81.45,81.24,81.43,39946.0,73.5179,73.6988,73.5088,73.6807,39946.0
2020-06-18 14:00:00,81.43,81.44,81.12,81.13,58002.0,73.6807,73.6898,73.4002,73.4093,58002.0
2020-06-18 14:10:00,81.13,81.31,81.07,81.29,60304.0,73.4093,73.5721,73.355,73.554,60304.0
2020-06-18 14:20:00,81.3,81.48,81.3,81.48,35439.0,73.5631,73.726,73.5631,73.726,35439.0
2020-06-18 14:30:00,81.48,81.65,81.21,81.25,54582.0,73.726,73.8798,73.4817,73.5179,54582.0
2020-06-18 14:40:00,81.26,81.29,81.07,81.07,38800.0,73.5269,73.554,73.355,73.355,38800.0
2020-06-18 14:50:00,81.1,81.21,80.94,80.94,54882.0,73.3821,73.4817,73.2374,73.2374,54882.0
2020-06-18 15:00:00,80.95,80.98,80.76,80.89,50809.0,73.2464,73.2735,73.0745,73.1921,50809.0
2020-06-18 15:10:00,80.88,80.92,80.77,80.88,51549.0,73.1831,73.2193,73.0835,73.1831,51549.0
2020-06-18 15:20:00,80.88,80.97,80.84,80.93,51998.0,73.1831,73.2645,73.1469,73.2283,51998.0
2020-06-18 15:30:00,80.92,81.06,80.86,80.97,90066.0,73.2193,73.3459,73.165,73.2645,90066.0
2020-06-18 15:40:00,80.98,81.02,80.91,80.94,122637.0,73.2735,73.3097,73.2102,73.2374,122637.0
2020-06-18 15:50:00,80.97,80.99,80.7,80.87,241256.0,73.2645,73.2826,73.0202,73.174,241256.0
2020-06-19 09:30:00,83.16,83.16,81.25,81.52,528000.0,75.2461,75.2461,73.5179,73.7622,528000.0
2020-06-19 09:40:00,81.56,81.88,81.4,81.84,64803.0,73.7984,74.0879,73.6536,74.0517,64803.0
2020-06-19 09:50:00,81.88,82.09,81.66,81.74,67630.0,74.0879,74.2779,73.8888,73.9612,67630.0
2020-06-19 10:00:00,81.75,81.98,81.58,81.74,57690.0,73.9703,74.1784,73.8165,73.9612,57690.0
2020-06-19 10:10:00,81.74,81.93,81.65,81.91,33637.0,73.9612,74.1331,73.8798,74.115,33637.0
2020-06-19 10:20:00,81.9,81.9,81.51,81.51,44391.0,74.106,74.106,73.7531,73.7531,44391.0
2020-06-19 10:30:00,81.52,81.55,81.3,81.35,36415.0,73.7622,73.7893,73.5631,73.6083,36415.0
2020-06-19 10:40:00,81.35,81.35,81.11,81.26,38218.0,73.6083,73.6083,73.3912,73.5269,38218.0
2020-06-19 10:50:00,81.25,81.28,80.96,81.11,52499.0,73.5179,73.545,73.2555,73.3912,52499.0
2020-06-19 11:00:00,81.12,81.31,81.05,81.1,43420.0,73.4002,73.5721,73.3369,73.3821,43420.0
2020-06-19 11:10:00,81.09,81.3,81.0,81.02,30101.0,73.3731,73.5631,73.2916,73.3097,30101.0
2020-06-19 11:20:00,81.01,81.1,80.85,80.95,36980.0,73.3007,73.3821,73.1559,73.2464,36980.0
2020-06-19 11:30:00,80.95,81.07,80.85,81.03,40537.0,73.2464,73.355,73.1559,73.3188,40537.0
2020-06-19 11:40:00,81.03,81.08,80.84,80.91,27963.0,73.3188,73.364,73.1469,73.2102,27963.0
2020-06-19 11:50:00,80.9,80.93,80.69,80.85,36988.0,73.2012,73.2283,73.0111,73.1559,36988.0
2020-06-19 12:00:00,80.87,80.88,80.67,80.76,49246.0,73.174,73.1831,72.9931,73.0745,49246.0
2020-06-19 12:10:00,80.75,80.78,79.99,79.99,70768.0,73.0654,73.0926,72.3778,72.3778,70768.0
2020-06-19 12:20:00,79.99,80.35,79.89,80.35,69728.0,72.3778,72.7035,72.2873,72.7035,69728.0
2020-06-19 12:30:00,80.34,80.5,80.3,80.4,35377.0,72.6945,72.8392,72.6583,72.7487,35377.0
2020-06-19 12:40:00,80.41,80.68,80.38,80.64,32500.0,72.7578,73.0021,72.7306,72.9659,32500.0
2020-06-19 12:50:00,80.64,80.99,80.62,80.92,35884.0,72.9659,73.2826,72.9478,73.2193,35884.0
2020-06-19 13:00:00,80.92,80.95,80.79,80.81,33571.0,73.2193,73.2464,73.1016,73.1197,33571.0
2020-06-19 13:10:00,80.8,80.87,80.66,80.69,27499.0,73.1107,73.174,72.984,73.0111,27499.0
2020-06-19 13:20:00,80.7,80.76,80.53,80.68,30790.0,73.0202,73.0745,72.8664,73.0021,30790.0
2020-06-19 13:30:00,80.66,80.83,80.56,80.78,47427.0,72.984,73.1378,72.8935,73.0926,47427.0
2020-06-19 13:40:00,80.78,80.86,80.58,80.59,43768.0,73.0926,73.165,72.9116,72.9207,43768.0
2020-06-19 13:50:00,80.58,80.72,80.31,80.35,41186.0,72.9116,73.0383,72.6673,72.7035,41186.0
2020-06-19 14:00:00,80.35,80.61,80.24,80.4,37816.0,72.7035,72.9388,72.604,72.7487,37816.0
2020-06-19 14:10:00,80.39,80.53,80.25,80.29,24315.0,72.7397,72.8664,72.613,72.6492,24315.0
2020-06-19 14:20:00,80.27,80.69,80.27,80.52,36102.0,72.6311,73.0111,72.6311,72.8573,36102.0
2020-06-19 14:30:00,80.54,80.84,80.4,80.79,27184.0,72.8754,73.1469,72.7487,73.1016,27184.0
2020-06-19 14:40:00,80.78,80.93,80.72,80.75,29874.0,73.0926,73.2283,73.0383,73.0654,29874.0
2020-06-19 14:50:00,80.76,81.06,80.73,81.02,38226.0,73.0745,73.3459,73.0473,73.3097,38226.0
2020-06-19 15:00:00,81.02,81.09,80.94,80.99,35755.0,73.3097,73.3731,73.2374,73.2826,35755.0
2020-06-19 15:10:00,81.02,81.32,80.91,81.26,82143.0,73.3097,73.5812,73.2102,73.5269,82143.0
2020-06-19 15:20:00,81.27,81.39,81.2,81.29,39596.0,73.536,73.6445,73.4726,73.554,39596.0
2020-06-19 15:30:00,81.28,81.35,81.17,81.26,53996.0,73.545,73.6083,73.4455,73.5269,53996.0
2020-06-19 15:40:00,81.26,81.36,81.0,81.03,78208.0,73.5269,73.6174,73.2916,73.3188,78208.0
2020-06-19 15:50:00,81.12,81.3,80.86,80.99,293139.0,73.4002,73.5631,73.165,73.2826,293139.0
2020-06-22 09:30:00,80.54,81.21,80.54,80.84,98785.0,72.8754,73.4817,72.8754,73.1469,98785.0
2020-06-22 09:40:00,80.84,80.85,80.44,80.69,40826.0,73.1469,73.1559,72.7849,73.0111,40826.0
2020-06-22 09:50:00,80.74,81.01,80.69,80.91,14536.0,73.0564,73.3007,73.0111,73.2102,14536.0
2020-06-22 10:00:00,80.95,81.41,80.87,81.4,32101.0,73.2464,73.6626,73.174,73.6536,32101.0
2020-06-22 10:10:00,81.41,81.42,81.18,81.39,32030.0,73.6626,73.6717,73.4545,73.6445,32030.0
2020-06-22 10:20:00,81.42,81.67,81.34,81.67,28345.0,73.6717,73.8979,73.5993,73.8979,28345.0
2020-06-22 10:30:00,81.65,81.73,81.15,81.28,41648.0,73.8798,73.9522,73.4274,73.545,41648.0
2020-06-22 10:40:00,81.26,81.31,81.04,81.1,45841.0,73.5269,73.5721,73.3278,73.3821,45841.0
2020-06-22 10:50:00,81.12,81.19,80.98,80.98,32348.0,73.4002,73.4636,73.2735,73.2735,32348.0
2020-06-22 11:00:00,80.95,81.02,80.8,80.81,22703.0,73.2464,73.3097,73.1107,73.1197,22703.0
2020-06-22 11:10:00,80.8,81.0,80.77,80.9,15169.0,73.1107,73.2916,73.0835,73.2012,15169.0
2020-06-22 11:20:00,80.93,81.01,80.84,80.89,22656.0,73.2283,73.3007,73.1469,73.1921,22656.0
2020-06-22 11:30:00,80.9,80.91,80.77,80.91,16814.0,73.2012,73.2102,73.0835,73.2102,16814.0
2020-06-22 11:40:00,80.87,80.9,80.72,80.75,17116.0,73.174,73.2012,73.0383,73.0654,17116.0
2020-06-22 11:50:00,80.76,80.82,80.63,80.73,15922.0,73.0745,73.1288,72.9569,73.0473,15922.0
2020-06-22 12:00:00,80.75,80.95,80.72,80.88,29715.0,73.0654,73.2464,73.0383,73.1831,29715.0
2020-06-22 12:10:00,80.87,81.07,80.84,80.96,24201.0,73.174,73.355,73.1469,73.2555,24201.0
2020-06-22 12:20:00,80.97,80.97,80.83,80.93,14738.0,73.2645,73.2645,73.1378,73.2283,14738.0
2020-06-22 12:30:00,80.95,80.97,80.88,80.88,10105.0,73.2464,73.2645,73.1831,73.1831,10105.0
2020-06-22 12:40:00,80.87,81.2,80.87,81.2,37346.0,73.174,73.4726,73.174,73.4726,37346.0
2020-06-22 12:50:00,81.19,81.22,81.12,81.13,18420.0,73.4636,73.4907,73.4002,73.4093,18420.0
2020-06-22 13:00:00,81.14,81.18,81.08,81.17,16599.0,73.4183,73.4545,73.364,73.4455,16599.0
2020-06-22 13:10:00,81.15,81.17,80.84,80.89,27540.0,73.4274,73.4455,73.1469,73.1921,27540.0
2020-06-22 13:20:00,80.9,80.91,80.69,80.69,12740.0,73.2012,73.2102,73.0111,73.0111,12740.0
2020-06-22 13:30:00,80.7,80.82,80.67,80.7,12067.0,73.0202,73.1288,72.9931,73.0202,12067.0
2020-06-22 13:40:00,80.7,80.72,80.62,80.66,19623.0,73.0202,73.0383,72.9478,72.984,19623.0
2020-06-22 13:50:00,80.65,80.65,80.51,80.52,13808.0,72.975,72.975,72.8483,72.8573,13808.0
2020-06-22 14:00:00,80.53,80.53,80.34,80.43,22156.0,72.8664,72.8664,72.6945,72.7759,22156.0
2020-06-22 14:10:00,80.45,80.52,80.38,80.47,15836.0,72.794,72.8573,72.7306,72.8121,15836.0
2020-06-22 14:20:00,80.48,80.6,80.44,80.49,22369.0,72.8211,72.9297,72.7849,72.8302,22369.0
2020-06-22 14:30:00,80.5,80.6,80.43,80.56,19830.0,72.8392,72.9297,72.7759,72.8935,19830.0
2020-06-22 14:40:00,80.57,80.68,80.54,80.65,26104.0,72.9026,73.0021,72.8754,72.975,26104.0
2020-06-22 14:50:00,80.65,80.76,80.6,80.69,34526.0,72.975,73.0745,72.9297,73.0111,34526.0
2020-06-22 15:00:00,80.69,80.76,80.65,80.74,30666.0,73.0111,73.0745,72.975,73.0564,30666.0
2020-06-22 15:10:00,80.75,80.82,80.48,80.54,35421.0,73.0654,73.1288,72.8211,72.8754,35421.0
2020-06-22 15:20:00,80.52,80.52,80.28,80.34,38143.0,72.8573,72.8573,72.6402,72.6945,38143.0
2020-06-22 15:30:00,80.35,80.57,80.34,80.53,44345.0,72.7035,72.9026,72.6945,72.8664,44345.0
2020-06-22 15:40:00,80.53,80.77,80.47,80.48,53416.0,72.8664,73.0835,72.8121,72.8211,53416.0
2020-06-22 15:50:00,80.52,80.85,80.47,80.82,139919.0,72.8573,73.1559,72.8121,73.1288,139919.0
2020-06-23 09:30:00,81.52,81.93,81.25,81.45,61922.0,73.7622,74.1331,73.5179,73.6988,61922.0
2020-06-23 09:40:00,81.48,81.48,81.1,81.13,22226.0,73.726,73.726,73.3821,73.4093,22226.0
2020-06-23 09:50:00,81.15,81.16,80.86,80.92,18965.0,73.4274,73.4364,73.165,73.2193,18965.0
2020-06-23 10:00:00,80.95,81.05,80.56,80.72,19786.0,73.2464,73.3369,72.8935,73.0383,19786.0
2020-06-23 10:10:00,80.72,80.86,80.62,80.84,13491.0,73.0383,73.165,72.9478,73.1469,13491.0
2020-06-23 10:20:00,80.88,80.88,80.69,80.86,15424.0,73.1831,73.1831,73.0111,73.165,15424.0
2020-06-23 10:30:00,80.84,81.0,80.81,80.97,22467.0,73.1469,73.2916,73.1197,73.2645,22467.0
2020-06-23 10:40:00,80.95,81.04,80.52,80.62,31842.0,73.2464,73.3278,72.8573,72.9478,31842.0
2020-06-23 10:50:00,80.59,80.66,80.49,80.61,14279.0,72.9207,72.984,72.8302,72.9388,14279.0
2020-06-23 11:00:00,80.57,80.85,80.49,80.85,12819.0,72.9026,73.1559,72.8302,73.1559,12819.0
2020-06-23 11:10:00,80.85,80.85,80.63,80.64,26970.0,73.1559,73.1559,72.9569,72.9659,26970.0
2020-06-23 11:20:00,80.64,80.94,80.63,80.76,17862.0,72.9659,73.2374,72.9569,73.0745,17862.0
2020-06-23 11:30:00,80.75,80.81,80.63,80.69,19865.0,73.0654,73.1197,72.9569,73.0111,19865.0
2020-06-23 11:40:00,80.68,80.76,80.61,80.61,11732.0,73.0021,73.0745,72.9388,72.9388,11732.0
2020-06-23 11:50:00,80.61,80.71,80.51,80.7,18448.0,72.9388,73.0292,72.8483,73.0202,18448.0
2020-06-23 12:00:00,80.72,80.83,80.71,80.76,12591.0,73.0383,73.1378,73.0292,73.0745,12591.0
2020-06-23 12:10:00,80.74,80.78,80.64,80.72,29504.0,73.0564,73.0926,72.9659,73.0383,29504.0
2020-06-23 12:20:00,80.69,80.74,80.61,80.64,80371.0,73.0111,73.0564,72.9388,72.9659,80371.0
2020-06-23 12:30:00,80.65,80.67,80.51,80.54,14854.0,72.975,72.9931,72.8483,72.8754,14854.0
2020-06-23 12:40:00,80.54,80.59,80.48,80.59,14704.0,72.8754,72.9207,72.8211,72.9207,14704.0
2020-06-23 12:50:00,80.59,80.65,80.54,80.57,11204.0,72.9207,72.975,72.8754,72.9026,11204.0
2020-06-23 13:00:00,80.61,80.69,80.57,80.67,9157.0,72.9388,73.0111,72.9026,72.9931,9157.0
2020-06-23 13:10:00,80.68,80.68,80.52,80.61,55721.0,73.0021,73.0021,72.8573,72.9388,55721.0
2020-06-23 13:20:00,80.61,80.66,80.47,80.54,29306.0,72.9388,72.984,72.8121,72.8754,29306.0
2020-06-23 13:30:00,80.56,80.57,80.46,80.5,16286.0,72.8935,72.9026,72.803,72.8392,16286.0
2020-06-23 13:40:00,80.49,80.62,80.47,80.58,16978.0,72.8302,72.9478,72.8121,72.9116,16978.0
2020-06-23 13:50:00,80.59,80.63,80.47,80.54,22351.0,72.9207,72.9569,72.8121,72.8754,22351.0
2020-06-23 14:00:00,80.53,80.53,80.35,80.44,19157.0,72.8664,72.8664,72.7035,72.7849,19157.0
2020-06-23 14:10:00,80.44,80.45,80.34,80.43,17144.0,72.7849,72.794,72.6945,72.7759,17144.0
2020-06-23 14:20:00,80.42,80.48,80.38,80.4,20885.0,72.7668,72.8211,72.7306,72.7487,20885.0
2020-06-23 14:30:00,80.41,80.47,80.32,80.34,20994.0,72.7578,72.8121,72.6764,72.6945,20994.0
2020-06-23 14:40:00,80.32,80.35,80.19,80.27,18002.0,72.6764,72.7035,72.5587,72.6311,18002.0
2020-06-23 14:50:00,80.31,80.43,80.26,80.4,15981.0,72.6673,72.7759,72.6221,72.7487,15981.0
2020-06-23 15:00:00,80.39,80.39,80.21,80.24,21568.0,72.7397,72.7397,72.5768,72.604,21568.0
2020-06-23 15:10:00,80.25,80.49,80.21,80.49,28305.0,72.613,72.8302,72.5768,72.8302,28305.0
2020-06-23 15:20:00,80.47,80.47,80.24,80.34,44968.0,72.8121,72.8121,72.604,72.6945,44968.0
2020-06-23 15:30:00,80.34,80.39,80.27,80.34,36659.0,72.6945,72.7397,72.6311,72.6945,36659.0
2020-06-23 15:40:00,80.33,80.38,80.17,80.21,62621.0,72.6854,72.7306,72.5406,72.5768,62621.0
2020-06-23 15:50:00,80.2,80.2,79.98,80.05,163475.0,72.5678,72.5678,72.3687,72.4321,163475.0
2020-06-24 09:30:00,79.39,79.68,79.23,79.4,92056.0,71.8349,72.0973,71.6901,71.8439,92056.0
2020-06-24 09:40:00,79.39,79.51,79.11,79.15,48251.0,71.8349,71.9434,71.5815,71.6177,48251.0
2020-06-24 09:50:00,79.15,79.2,78.79,79.04,80212.0,71.6177,71.6629,71.292,71.5182,80212.0
2020-06-24 10:00:00,79.06,79.19,78.65,78.71,86811.0,71.5363,71.6539,71.1653,71.2196,86811.0
2020-06-24 10:10:00,78.69,78.76,78.36,78.49,96370.0,71.2015,71.2648,70.9029,71.0205,96370.0
2020-06-24 10:20:00,78.49,78.69,78.43,78.51,61425.0,71.0205,71.2015,70.9662,71.0386,61425.0
2020-06-24 10:30:00,78.5,78.53,78.1,78.17,86838.0,71.0296,71.0567,70.6676,70.731,86838.0
2020-06-24 10:40:00,78.15,78.17,77.87,78.08,96793.0,70.7129,70.731,70.4595,70.6495,96793.0
2020-06-24 10:50:00,78.09,78.21,77.94,78.02,75671.0,70.6586,70.7672,70.5229,70.5952,75671.0
2020-06-24 11:00:00,78.0,78.14,77.82,77.83,36191.0,70.5771,70.7038,70.4143,70.4233,36191.0
2020-06-24 11:10:00,77.83,78.0,77.79,77.84,41807.0,70.4233,70.5771,70.3871,70.4324,41807.0
2020-06-24 11:20:00,77.79,77.9,77.68,77.86,28980.0,70.3871,70.4867,70.2876,70.4505,28980.0
2020-06-24 11:30:00,77.89,77.89,77.7,77.73,28055.0,70.4776,70.4776,70.3057,70.3328,28055.0
2020-06-24 11:40:00,77.72,77.75,77.37,77.42,40654.0,70.3238,70.3509,70.0071,70.0523,40654.0
2020-06-24 11:50:00,77.44,77.53,77.38,77.49,41096.0,70.0704,70.1519,70.0161,70.1157,41096.0
2020-06-24 12:00:00,77.49,77.75,77.36,77.52,47376.0,70.1157,70.3509,69.998,70.1428,47376.0
2020-06-24 12:10:00,77.52,77.69,77.5,77.68,33473.0,70.1428,70.2966,70.1247,70.2876,33473.0
2020-06-24 12:20:00,77.68,77.89,77.64,77.77,24212.0,70.2876,70.4776,70.2514,70.369,24212.0
2020-06-24 12:30:00,77.76,77.89,77.62,77.82,42056.0,70.36,70.4776,70.2333,70.4143,42056.0
2020-06-24 12:40:00,77.83,78.22,77.82,78.09,66269.0,70.4233,70.7762,70.4143,70.6586,66269.0
2020-06-24 12:50:00,78.08,78.15,77.95,78.1,30737.0,70.6495,70.7129,70.5319,70.6676,30737.0
2020-06-24 13:00:00,78.09,78.1,77.93,77.97,38216.0,70.6586,70.6676,70.5138,70.55,38216.0
2020-06-24 13:10:00,77.97,78.06,77.92,77.95,25653.0,70.55,70.6314,70.5048,70.5319,25653.0
2020-06-24 13:20:00,77.94,77.96,77.75,77.8,17551.0,70.5229,70.5409,70.3509,70.3962,17551.0
2020-06-24 13:30:00,77.77,77.79,77.5,77.59,25669.0,70.369,70.3871,70.1247,70.2062,25669.0
2020-06-24 13:40:00,77.6,77.74,77.47,77.74,21181.0,70.2152,70.3419,70.0976,70.3419,21181.0
2020-06-24 13:50:00,77.73,77.83,77.65,77.83,17868.0,70.3328,70.4233,70.2604,70.4233,17868.0
2020-06-24 14:00:00,77.83,77.96,77.58,77.95,22665.0,70.4233,70.5409,70.1971,70.5319,22665.0
2020-06-24 14:10:00,77.96,78.01,77.74,77.75,25623.0,70.5409,70.5862,70.3419,70.3509,25623.0
2020-06-24 14:20:00,77.75,77.92,77.74,77.88,20185.0,70.3509,70.5048,70.3419,70.4686,20185.0
2020-06-24 14:30:00,77.87,77.92,77.72,77.74,25806.0,70.4595,70.5048,70.3238,70.3419,25806.0
2020-06-24 14:40:00,77.75,77.77,77.43,77.68,45176.0,70.3509,70.369,70.0614,70.2876,45176.0
2020-06-24 14:50:00,77.68,77.78,77.47,77.47,60778.0,70.2876,70.3781,70.0976,70.0976,60778.0
2020-06-24 15:00:00,77.44,77.61,77.42,77.45,89081.0,70.0704,70.2243,70.0523,70.0795,89081.0
2020-06-24 15:10:00,77.45,77.72,77.39,77.7,123179.0,70.0795,70.3238,70.0252,70.3057,123179.0
2020-06-24 15:20:00,77.7,77.73,77.45,77.48,149179.0,70.3057,70.3328,70.0795,70.1066,149179.0
2020-06-24 15:30:00,77.5,77.74,77.47,77.64,58378.0,70.1247,70.3419,70.0976,70.2514,58378.0
2020-06-24 15:40:00,77.64,77.9,77.56,77.56,101385.0,70.2514,70.4867,70.179,70.179,101385.0
2020-06-24 15:50:00,77.5,77.56,77.18,77.33,366956.0,70.1247,70.179,69.8352,69.9709,366956.0
2020-06-25 09:30:00,77.41,77.83,77.26,77.71,83181.0,70.0433,70.4233,69.9076,70.3147,83181.0
2020-06-25 09:40:00,77.69,77.86,77.53,77.79,43751.0,70.2966,70.4505,70.1519,70.3871,43751.0
2020-06-25 09:50:00,77.76,78.28,77.71,78.26,58129.0,70.36,70.8305,70.3147,70.8124,58129.0
2020-06-25 10:00:00,78.28,78.74,78.28,78.5,79718.0,70.8305,71.2467,70.8305,71.0296,79718.0
2020-06-25 10:10:00,78.53,79.06,78.53,78.85,73882.0,71.0567,71.5363,71.0567,71.3463,73882.0
2020-06-25 10:20:00,78.83,79.25,78.8,79.22,35541.0,71.3282,71.7082,71.301,71.681,35541.0
2020-06-25 10:30:00,79.23,79.28,78.9,78.93,42741.0,71.6901,71.7353,71.3915,71.4186,42741.0
2020-06-25 10:40:00,78.94,79.08,78.82,78.89,25434.0,71.4277,71.5544,71.3191,71.3824,25434.0
2020-06-25 10:50:00,78.89,79.09,78.73,79.09,30285.0,71.3824,71.5634,71.2377,71.5634,30285.0
2020-06-25 11:00:00,79.09,79.1,78.73,78.77,19828.0,71.5634,71.5725,71.2377,71.2739,19828.0
2020-06-25 11:10:00,78.77,78.99,78.7,78.98,33742.0,71.2739,71.4729,71.2105,71.4639,33742.0
2020-06-25 11:20:00,78.97,78.99,78.88,78.92,17769.0,71.4548,71.4729,71.3734,71.4096,17769.0
2020-06-25 11:30:00,78.93,79.0,78.63,78.83,23504.0,71.4186,71.482,71.1472,71.3282,23504.0
2020-06-25 11:40:00,78.83,78.92,78.72,78.9,14728.0,71.3282,71.4096,71.2286,71.3915,14728.0
2020-06-25 11:50:00,78.92,79.02,78.89,78.99,13813.0,71.4096,71.5001,71.3824,71.4729,13813.0
2020-06-25 12:00:00,79.04,79.23,79.0,79.15,77295.0,71.5182,71.6901,71.482,71.6177,77295.0
2020-06-25 12:10:00,79.14,79.44,79.09,79.39,29005.0,71.6087,71.8801,71.5634,71.8349,29005.0
2020-06-25 12:20:00,79.39,79.6,79.34,79.34,38757.0,71.8349,72.0249,71.7896,71.7896,38757.0
2020-06-25 12:30:00,79.34,79.39,79.22,79.33,23185.0,71.7896,71.8349,71.681,71.7806,23185.0
2020-06-25 12:40:00,79.33,79.59,79.32,79.39,17724.0,71.7806,72.0158,71.7715,71.8349,17724.0
2020-06-25 12:50:00,79.38,79.43,79.32,79.38,23858.0,71.8258,71.8711,71.7715,71.8258,23858.0
2020-06-25 13:00:00,79.37,79.37,79.06,79.08,30238.0,71.8168,71.8168,71.5363,71.5544,30238.0
2020-06-25 13:10:00,79.06,79.16,79.01,79.02,27367.0,71.5363,71.6267,71.491,71.5001,27367.0
2020-06-25 13:20:00,79.01,79.06,78.95,78.99,25735.0,71.491,71.5363,71.4367,71.4729,25735.0
2020-06-25 13:30:00,79.0,79.19,78.91,79.19,25742.0,71.482,71.6539,71.4005,71.6539,25742.0
2020-06-25 13:40:00,79.17,79.23,79.12,79.19,14466.0,71.6358,71.6901,71.5906,71.6539,14466.0
2020-06-25 13:50:00,79.19,79.19,79.02,79.1,15754.0,71.6539,71.6539,71.5001,71.5725,15754.0
2020-06-25 14:00:00,79.12,79.19,78.99,79.15,19011.0,71.5906,71.6539,71.4729,71.6177,19011.0
2020-06-25 14:10:00,79.13,79.26,79.12,79.17,17185.0,71.5996,71.7172,71.5906,71.6358,17185.0
2020-06-25 14:20:00,79.14,79.16,78.97,79.13,26496.0,71.6087,71.6267,71.4548,71.5996,26496.0
2020-06-25 14:30:00,79.11,79.15,78.99,79.13,20710.0,71.5815,71.6177,71.4729,71.5996,20710.0
2020-06-25 14:40:00,79.15,79.27,79.11,79.26,15397.0,71.6177,71.7263,71.5815,71.7172,15397.0
2020-06-25 14:50:00,79.27,79.36,79.21,79.23,23156.0,71.7263,71.8077,71.672,71.6901,23156.0
2020-06-25 15:00:00,79.21,79.53,79.18,79.51,104416.0,71.672,71.9615,71.6448,71.9434,104416.0
2020-06-25 15:10:00,79.49,79.59,79.36,79.58,34508.0,71.9253,72.0158,71.8077,72.0068,34508.0
2020-06-25 15:20:00,79.59,79.9,79.58,79.8,38555.0,72.0158,72.2963,72.0068,72.2058,38555.0
2020-06-25 15:30:00,79.79,79.97,79.7,79.77,50786.0,72.1968,72.3597,72.1154,72.1787,50786.0
2020-06-25 15:40:00,79.77,79.91,79.67,79.69,61048.0,72.1787,72.3054,72.0882,72.1063,61048.0
2020-06-25 15:50:00,79.7,79.96,79.65,79.94,151344.0,72.1154,72.3506,72.0701,72.3325,151344.0
2020-06-26 09:30:00,79.18,79.74,78.97,79.57,61695.0,71.6448,72.1516,71.4548,71.9977,61695.0
2020-06-26 09:40:00,79.57,79.88,79.35,79.82,23122.0,71.9977,72.2782,71.7987,72.2239,23122.0
2020-06-26 09:50:00,79.86,80.04,79.66,80.02,30533.0,72.2601,72.423,72.0792,72.4049,30533.0
2020-06-26 10:00:00,79.99,80.29,79.99,80.18,32437.0,72.3778,72.6492,72.3778,72.5497,32437.0
2020-06-26 10:10:00,80.22,80.22,79.56,79.58,35011.0,72.5859,72.5859,71.9887,72.0068,35011.0
2020-06-26 10:20:00,79.6,79.6,79.3,79.45,39584.0,72.0249,72.0249,71.7534,71.8892,39584.0
2020-06-26 10:30:00,79.41,79.44,78.79,78.79,39403.0,71.853,71.8801,71.292,71.292,39403.0
2020-06-26 10:40:00,78.77,79.05,78.74,78.82,26868.0,71.2739,71.5272,71.2467,71.3191,26868.0
2020-06-26 10:50:00,78.73,78.9,78.63,78.81,23294.0,71.2377,71.3915,71.1472,71.3101,23294.0
2020-06-26 11:00:00,78.83,79.17,78.83,79.07,25311.0,71.3282,71.6358,71.3282,71.5453,25311.0
2020-06-26 11:10:00,79.09,79.09,78.72,78.79,24586.0,71.5634,71.5634,71.2286,71.292,24586.0
2020-06-26 11:20:00,78.76,78.83,78.68,78.71,24614.0,71.2648,71.3282,71.1924,71.2196,24614.0
2020-06-26 11:30:00,78.72,78.84,78.6,78.83,18307.0,71.2286,71.3372,71.12,71.3282,18307.0
2020-06-26 11:40:00,78.81,78.81,78.61,78.71,14244.0,71.3101,71.3101,71.1291,71.2196,14244.0
2020-06-26 11:50:00,78.72,78.79,78.61,78.77,21139.0,71.2286,71.292,71.1291,71.2739,21139.0
2020-06-26 12:00:00,78.76,78.79,78.64,78.67,20468.0,71.2648,71.292,71.1562,71.1834,20468.0
2020-06-26 12:10:00,78.64,78.69,78.35,78.38,27131.0,71.1562,71.2015,70.8938,70.921,27131.0
2020-06-26 12:20:00,78.33,78.58,78.18,78.5,22329.0,70.8757,71.1019,70.74,71.0296,22329.0
2020-06-26 12:30:00,78.5,78.52,78.32,78.46,21026.0,71.0296,71.0477,70.8667,70.9934,21026.0
2020-06-26 12:40:00,78.43,78.46,78.19,78.4,22547.0,70.9662,70.9934,70.7491,70.9391,22547.0
2020-06-26 12:50:00,78.37,78.57,78.29,78.56,25995.0,70.9119,71.0929,70.8395,71.0838,25995.0
2020-06-26 13:00:00,78.54,78.64,78.44,78.56,14012.0,71.0658,71.1562,70.9753,71.0838,14012.0
2020-06-26 13:10:00,78.56,78.57,78.26,78.32,23787.0,71.0838,71.0929,70.8124,70.8667,23787.0
2020-06-26 13:20:00,78.31,78.45,78.27,78.33,16727.0,70.8576,70.9843,70.8214,70.8757,16727.0
2020-06-26 13:30:00,78.34,78.5,78.24,78.42,18781.0,70.8848,71.0296,70.7943,70.9572,18781.0
2020-06-26 13:40:00,78.43,78.49,78.31,78.37,19303.0,70.9662,71.0205,70.8576,70.9119,19303.0
2020-06-26 13:50:00,78.37,78.39,78.31,78.33,17032.0,70.9119,70.93,70.8576,70.8757,17032.0
2020-06-26 14:00:00,78.31,78.33,78.13,78.16,24554.0,70.8576,70.8757,70.6948,70.7219,24554.0
2020-06-26 14:10:00,78.18,78.26,78.15,78.19,34839.0,70.74,70.8124,70.7129,70.7491,34839.0
2020-06-26 14:20:00,78.16,78.32,77.98,78.04,27611.0,70.7219,70.8667,70.559,70.6133,27611.0
2020-06-26 14:30:00,78.03,78.08,77.91,77.93,24134.0,70.6043,70.6495,70.4957,70.5138,24134.0
2020-06-26 14:40:00,77.93,78.04,77.72,77.84,36397.0,70.5138,70.6133,70.3238,70.4324,36397.0
2020-06-26 14:50:00,77.84,77.99,77.76,77.89,30151.0,70.4324,70.5681,70.36,70.4776,30151.0
2020-06-26 15:00:00,77.89,78.02,77.7,77.81,38243.0,70.4776,70.5952,70.3057,70.4052,38243.0
2020-06-26 15:10:00,77.81,77.81,77.49,77.5,73315.0,70.4052,70.4052,70.1157,70.1247,73315.0
2020-06-26 15:20:00,77.5,77.73,77.35,77.71,52230.0,70.1247,70.3328,69.989,70.3147,52230.0
2020-06-26 15:30:00,77.7,77.72,77.5,77.55,67474.0,70.3057,70.3238,70.1247,70.17,67474.0
2020-06-26 15:40:00,77.53,77.89,77.47,77.65,168055.0,70.1519,70.4776,70.0976,70.2604,168055.0
2020-06-26 15:50:00,77.65,77.96,77.56,77.88,439404.0,70.2604,70.5409,70.179,70.4686,439404.0
2020-06-29 09:30:00,78.43,78.66,77.97,78.18,93251.0,70.9662,71.1743,70.55,70.74,93251.0
2020-06-29 09:40:00,78.13,78.36,77.9,78.13,61398.0,70.6948,70.9029,70.4867,70.6948,61398.0
2020-06-29 09:50:00,78.12,78.66,77.98,78.45,62871.0,70.6857,71.1743,70.559,70.9843,62871.0
2020-06-29 10:00:00,78.44,78.61,78.34,78.38,52953.0,70.9753,71.1291,70.8848,70.921,52953.0
2020-06-29 10:10:00,78.32,78.68,78.21,78.51,26407.0,70.8667,71.1924,70.7672,71.0386,26407.0
2020-06-29 10:20:00,78.51,78.58,78.31,78.4,24915.0,71.0386,71.1019,70.8576,70.9391,24915.0
2020-06-29 10:30:00,78.4,78.66,78.33,78.58,42947.0,70.9391,71.1743,70.8757,71.1019,42947.0
2020-06-29 10:40:00,78.57,78.89,78.57,78.87,57106.0,71.0929,71.3824,71.0929,71.3643,57106.0
2020-06-29 10:50:00,78.87,78.96,78.69,78.84,35144.0,71.3643,71.4458,71.2015,71.3372,35144.0
2020-06-29 11:00:00,78.87,79.0,78.77,78.94,25094.0,71.3643,71.482,71.2739,71.4277,25094.0
2020-06-29 11:10:00,78.95,79.09,78.9,79.09,32469.0,71.4367,71.5634,71.3915,71.5634,32469.0
2020-06-29 11:20:00,79.07,79.25,78.93,79.23,20942.0,71.5453,71.7082,71.4186,71.6901,20942.0
2020-06-29 11:30:00,79.24,79.26,78.95,79.01,25976.0,71.6991,71.7172,71.4367,71.491,25976.0
2020-06-29 11:40:00,79.02,79.09,78.94,79.01,22039.0,71.5001,71.5634,71.4277,71.491,22039.0
2020-06-29 11:50:00,78.97,79.06,78.89,78.89,26058.0,71.4548,71.5363,71.3824,71.3824,26058.0
2020-06-29 12:00:00,78.89,78.97,78.81,78.87,16198.0,71.3824,71.4548,71.3101,71.3643,16198.0
2020-06-29 12:10:00,78.87,79.01,78.87,79.0,16842.0,71.3643,71.491,71.3643,71.482,16842.0
2020-06-29 12:20:00,78.97,79.04,78.85,78.85,26423.0,71.4548,71.5182,71.3463,71.3463,26423.0
2020-06-29 12:30:00,78.82,78.87,78.78,78.79,14467.0,71.3191,71.3643,71.2829,71.292,14467.0
2020-06-29 12:40:00,78.78,78.79,78.69,78.79,25667.0,71.2829,71.292,71.2015,71.292,25667.0
2020-06-29 12:50:00,78.79,78.8,78.58,78.66,28411.0,71.292,71.301,71.1019,71.1743,28411.0
2020-06-29 13:00:00,78.69,78.74,78.68,78.71,31691.0,71.2015,71.2467,71.1924,71.2196,31691.0
2020-06-29 13:10:00,78.7,78.78,78.65,78.73,65445.0,71.2105,71.2829,71.1653,71.2377,65445.0
2020-06-29 13:20:00,78.73,78.81,78.71,78.77,162995.0,71.2377,71.3101,71.2196,71.2739,162995.0
2020-06-29 13:30:00,78.78,78.83,78.67,78.77,35383.0,71.2829,71.3282,71.1834,71.2739,35383.0
2020-06-29 13:40:00,78.76,78.77,78.62,78.66,45778.0,71.2648,71.2739,71.1381,71.1743,45778.0
2020-06-29 13:50:00,78.64,78.65,78.48,78.52,24471.0,71.1562,71.1653,71.0115,71.0477,24471.0
2020-06-29 14:00:00,78.53,78.53,78.41,78.51,55920.0,71.0567,71.0567,70.9481,71.0386,55920.0
2020-06-29 14:10:00,78.53,78.53,78.47,78.5,27491.0,71.0567,71.0567,71.0024,71.0296,27491.0
2020-06-29 14:20:00,78.49,78.53,78.39,78.41,25144.0,71.0205,71.0567,70.93,70.9481,25144.0
2020-06-29 14:30:00,78.41,78.45,78.33,78.41,17375.0,70.9481,70.9843,70.8757,70.9481,17375.0
2020-06-29 14:40:00,78.41,78.46,78.3,78.36,32399.0,70.9481,70.9934,70.8486,70.9029,32399.0
2020-06-29 14:50:00,78.37,78.53,78.34,78.38,75732.0,70.9119,71.0567,70.8848,70.921,75732.0
2020-06-29 15:00:00,78.38,78.41,78.2,78.26,45523.0,70.921,70.9481,70.7581,70.8124,45523.0
2020-06-29 15:10:00,78.26,78.34,78.2,78.23,36782.0,70.8124,70.8848,70.7581,70.7853,36782.0
2020-06-29 15:20:00,78.23,78.27,78.1,78.15,37635.0,70.7853,70.8214,70.6676,70.7129,37635.0
2020-06-29 15:30:00,78.16,78.23,78.12,78.14,52930.0,70.7219,70.7853,70.6857,70.7038,52930.0
2020-06-29 15:40:00,78.15,78.16,77.95,77.99,62931.0,70.7129,70.7219,70.5319,70.5681,62931.0
2020-06-29 15:50:00,77.99,78.44,77.87,78.44,322632.0,70.5681,70.9753,70.4595,70.9753,322632.0
2020-06-30 09:30:00,78.5,79.28,78.41,79.03,111402.0,71.0296,71.7353,70.9481,71.5091,111402.0
2020-06-30 09:40:00,79.08,79.4,79.05,79.08,53532.0,71.5544,71.8439,71.5272,71.5544,53532.0
2020-06-30 09:50:00,79.08,79.5,78.96,79.23,13027.0,71.5544,71.9344,71.4458,71.6901,13027.0
2020-06-30 10:00:00,79.3,79.36,79.15,79.31,25195.0,71.7534,71.8077,71.6177,71.7625,25195.0
2020-06-30 10:10:00,79.3,79.56,79.21,79.55,32357.0,71.7534,71.9887,71.672,71.9796,32357.0
2020-06-30 10:20:00,79.54,79.67,79.48,79.57,13900.0,71.9706,72.0882,71.9163,71.9977,13900.0
2020-06-30 10:30:00,79.61,79.64,79.45,79.5,9917.0,72.0339,72.0611,71.8892,71.9344,9917.0
2020-06-30 10:40:00,79.53,79.53,79.39,79.41,18381.0,71.9615,71.9615,71.8349,71.853,18381.0
2020-06-30 10:50:00,79.44,79.78,79.44,79.58,25951.0,71.8801,72.1877,71.8801,72.0068,25951.0
2020-06-30 11:00:00,79.59,79.69,79.49,79.52,9384.0,72.0158,72.1063,71.9253,71.9525,9384.0
2020-06-30 11:10:00,79.53,79.99,79.5,79.95,33786.0,71.9615,72.3778,71.9344,72.3416,33786.0
2020-06-30 11:20:00,79.97,79.99,79.82,79.93,27942.0,72.3597,72.3778,72.2239,72.3235,27942.0
2020-06-30 11:30:00,79.95,79.95,79.74,79.88,23960.0,72.3416,72.3416,72.1516,72.2782,23960.0
2020-06-30 11:40:00,79.88,79.88,79.72,79.79,20014.0,72.2782,72.2782,72.1335,72.1968,20014.0
2020-06-30 11:50:00,79.79,79.86,79.67,79.71,15735.0,72.1968,72.2601,72.0882,72.1244,15735.0
2020-06-30 12:00:00,79.72,79.72,79.59,79.64,22957.0,72.1335,72.1335,72.0158,72.0611,22957.0
2020-06-30 12:10:00,79.64,79.79,79.64,79.74,16547.0,72.0611,72.1968,72.0611,72.1516,16547.0
2020-06-30 12:20:00,79.69,79.8,79.65,79.7,14582.0,72.1063,72.2058,72.0701,72.1154,14582.0
2020-06-30 12:30:00,79.68,79.79,79.58,79.77,26356.0,72.0973,72.1968,72.0068,72.1787,26356.0
2020-06-30 12:40:00,79.76,79.78,79.54,79.54,14716.0,72.1697,72.1877,71.9706,71.9706,14716.0
2020-06-30 12:50:00,79.54,79.6,79.47,79.47,7241.0,71.9706,72.0249,71.9072,71.9072,7241.0
2020-06-30 13:00:00,79.46,79.5,79.3,79.3,9459.0,71.8982,71.9344,71.7534,71.7534,9459.0
2020-06-30 13:10:00,79.28,79.28,79.19,79.21,12843.0,71.7353,71.7353,71.6539,71.672,12843.0
2020-06-30 13:20:00,79.21,79.25,79.18,79.2,8167.0,71.672,71.7082,71.6448,71.6629,8167.0
2020-06-30 13:30:00,79.19,79.19,79.04,79.08,9766.0,71.6539,71.6539,71.5182,71.5544,9766.0
2020-06-30 13:40:00,79.08,79.08,78.96,79.03,15909.0,71.5544,71.5544,71.4458,71.5091,15909.0
2020-06-30 13:50:00,79.03,79.24,79.0,79.19,8853.0,71.5091,71.6991,71.482,71.6539,8853.0
2020-06-30 14:00:00,79.17,79.23,79.1,79.17,12261.0,71.6358,71.6901,71.5725,71.6358,12261.0
2020-06-30 14:10:00,79.18,79.18,79.08,79.18,11429.0,71.6448,71.6448,71.5544,71.6448,11429.0
2020-06-30 14:20:00,79.18,79.36,79.14,79.34,14184.0,71.6448,71.8077,71.6087,71.7896,14184.0
2020-06-30 14:30:00,79.35,79.38,79.26,79.32,16837.0,71.7987,71.8258,71.7172,71.7715,16837.0
2020-06-30 14:40:00,79.33,79.39,79.3,79.36,12093.0,71.7806,71.8349,71.7534,71.8077,12093.0
2020-06-30 14:50:00,79.36,79.45,79.32,79.42,19337.0,71.8077,71.8892,71.7715,71.862,19337.0
2020-06-30 15:00:00,79.4,79.4,79.16,79.27,16666.0,71.8439,71.8439,71.6267,71.7263,16666.0
2020-06-30 15:10:00,79.25,79.42,79.2,79.4,16791.0,71.7082,71.862,71.6629,71.8439,16791.0
2020-06-30 15:20:00,79.39,79.53,79.38,79.51,16193.0,71.8349,71.9615,71.8258,71.9434,16193.0
2020-06-30 15:30:00,79.49,79.66,79.46,79.63,43158.0,71.9253,72.0792,71.8982,72.052,43158.0
2020-06-30 15:40:00,79.64,79.99,79.64,79.89,68354.0,72.0611,72.3778,72.0611,72.2873,68354.0
2020-06-30 15:50:00,79.96,80.5,79.78,80.08,345703.0,72.3506,72.8392,72.1877,72.4592,345703.0
2020-07-01 09:30:00,79.96,80.47,79.7,80.36,116867.0,72.3506,72.8121,72.1154,72.7126,116867.0
2020-07-01 09:40:00,80.37,80.48,79.92,80.09,61292.0,72.7216,72.8211,72.3144,72.4682,61292.0
2020-07-01 09:50:00,80.08,80.25,79.96,80.2,49767.0,72.4592,72.613,72.3506,72.5678,49767.0
2020-07-01 10:00:00,80.2,80.8,80.2,80.7,74786.0,72.5678,73.1107,72.5678,73.0202,74786.0
2020-07-01 10:10:00,80.72,80.79,80.5,80.52,49252.0,73.0383,73.1016,72.8392,72.8573,49252.0
2020-07-01 10:20:00,80.53,80.72,80.53,80.72,38184.0,72.8664,73.0383,72.8664,73.0383,38184.0
2020-07-01 10:30:00,80.68,80.77,80.45,80.52,34312.0,73.0021,73.0835,72.794,72.8573,34312.0
2020-07-01 10:40:00,80.53,80.56,80.28,80.29,41071.0,72.8664,72.8935,72.6402,72.6492,41071.0
2020-07-01 10:50:00,80.25,80.5,80.25,80.47,28048.0,72.613,72.8392,72.613,72.8121,28048.0
2020-07-01 11:00:00,80.48,80.5,80.29,80.39,31015.0,72.8211,72.8392,72.6492,72.7397,31015.0
2020-07-01 11:10:00,80.38,80.4,80.13,80.15,28932.0,72.7306,72.7487,72.5044,72.5225,28932.0
2020-07-01 11:20:00,80.14,80.14,79.88,79.88,48412.0,72.5135,72.5135,72.2782,72.2782,48412.0
2020-07-01 11:30:00,79.88,80.17,79.88,80.17,27381.0,72.2782,72.5406,72.2782,72.5406,27381.0
2020-07-01 11:40:00,80.19,80.35,80.17,80.35,17735.0,72.5587,72.7035,72.5406,72.7035,17735.0
2020-07-01 11:50:00,80.36,80.4,80.24,80.27,29224.0,72.7126,72.7487,72.604,72.6311,29224.0
2020-07-01 12:00:00,80.26,80.31,80.18,80.25,16795.0,72.6221,72.6673,72.5497,72.613,16795.0
2020-07-01 12:10:00,80.22,80.49,80.19,80.48,16158.0,72.5859,72.8302,72.5587,72.8211,16158.0
2020-07-01 12:20:00,80.47,80.54,80.41,80.48,20787.0,72.8121,72.8754,72.7578,72.8211,20787.0
2020-07-01 12:30:00,80.47,80.5,80.38,80.45,20373.0,72.8121,72.8392,72.7306,72.794,20373.0
2020-07-01 12:40:00,80.44,80.48,80.12,80.22,53548.0,72.7849,72.8211,72.4954,72.5859,53548.0
2020-07-01 12:50:00,80.21,80.3,80.15,80.15,16765.0,72.5768,72.6583,72.5225,72.5225,16765.0
2020-07-01 13:00:00,80.2,80.21,80.03,80.03,45993.0,72.5678,72.5768,72.414,72.414,45993.0
2020-07-01 13:10:00,80.01,80.22,80.01,80.19,11217.0,72.3959,72.5859,72.3959,72.5587,11217.0
2020-07-01 13:20:00,80.19,80.32,80.1,80.19,37869.0,72.5587,72.6764,72.4773,72.5587,37869.0
2020-07-01 13:30:00,80.17,80.19,80.11,80.16,14613.0,72.5406,72.5587,72.4863,72.5316,14613.0
2020-07-01 13:40:00,80.15,80.15,79.84,79.87,24550.0,72.5225,72.5225,72.242,72.2692,24550.0
2020-07-01 13:50:00,79.85,79.92,79.79,79.91,28181.0,72.2511,72.3144,72.1968,72.3054,28181.0
2020-07-01 14:00:00,79.93,80.1,79.88,79.99,18774.0,72.3235,72.4773,72.2782,72.3778,18774.0
2020-07-01 14:10:00,80.0,80.06,79.93,80.01,24534.0,72.3868,72.4411,72.3235,72.3959,24534.0
2020-07-01 14:20:00,80.01,80.05,79.96,80.0,19920.0,72.3959,72.4321,72.3506,72.3868,19920.0
2020-07-01 14:30:00,80.0,80.04,79.85,79.85,29897.0,72.3868,72.423,72.2511,72.2511,29897.0
2020-07-01 14:40:00,79.85,79.91,79.8,79.8,18942.0,72.2511,72.3054,72.2058,72.2058,18942.0
2020-07-01 14:50:00,79.8,80.04,79.8,80.02,29707.0,72.2058,72.423,72.2058,72.4049,29707.0
2020-07-01 15:00:00,80.01,80.09,79.95,79.97,55360.0,72.3959,72.4682,72.3416,72.3597,55360.0
2020-07-01 15:10:00,79.97,80.02,79.9,80.0,28753.0,72.3597,72.4049,72.2963,72.3868,28753.0
2020-07-01 15:20:00,79.99,80.13,79.96,80.0,92158.0,72.3778,72.5044,72.3506,72.3868,92158.0
2020-07-01 15:30:00,80.0,80.09,79.89,79.98,95664.0,72.3868,72.4682,72.2873,72.3687,95664.0
2020-07-01 15:40:00,79.98,80.07,79.92,80.0,54915.0,72.3687,72.4501,72.3144,72.3868,54915.0
2020-07-01 15:50:00,80.01,80.17,79.64,79.81,274514.0,72.3959,72.5406,72.0611,72.2149,274514.0
2020-07-02 09:30:00,80.49,80.49,79.72,79.93,101655.0,72.8302,72.8302,72.1335,72.3235,101655.0
2020-07-02 09:40:00,79.86,80.25,79.85,80.22,28373.0,72.2601,72.613,72.2511,72.5859,28373.0
2020-07-02 09:50:00,80.21,80.27,79.94,80.02,60887.0,72.5768,72.6311,72.3325,72.4049,60887.0
2020-07-02 10:00:00,80.04,80.23,79.97,80.08,83489.0,72.423,72.5949,72.3597,72.4592,83489.0
2020-07-02 10:10:00,80.08,80.1,79.85,79.92,25986.0,72.4592,72.4773,72.2511,72.3144,25986.0
2020-07-02 10:20:00,79.93,79.97,79.69,79.73,18923.0,72.3235,72.3597,72.1063,72.1425,18923.0
2020-07-02 10:30:00,79.71,79.79,79.56,79.58,33752.0,72.1244,72.1968,71.9887,72.0068,33752.0
2020-07-02 10:40:00,79.55,79.74,79.33,79.38,23241.0,71.9796,72.1516,71.7806,71.8258,23241.0
2020-07-02 10:50:00,79.39,79.42,79.1,79.38,65479.0,71.8349,71.862,71.5725,71.8258,65479.0
2020-07-02 11:00:00,79.37,79.59,79.34,79.35,26638.0,71.8168,72.0158,71.7896,71.7987,26638.0
2020-07-02 11:10:00,79.32,79.47,79.28,79.45,15604.0,71.7715,71.9072,71.7353,71.8892,15604.0
2020-07-02 11:20:00,79.46,79.49,79.25,79.47,115637.0,71.8982,71.9253,71.7082,71.9072,115637.0
2020-07-02 11:30:00,79.48,79.64,79.48,79.54,26665.0,71.9163,72.0611,71.9163,71.9706,26665.0
2020-07-02 11:40:00,79.53,79.59,79.42,79.47,16203.0,71.9615,72.0158,71.862,71.9072,16203.0
2020-07-02 11:50:00,79.49,79.52,79.32,79.38,25529.0,71.9253,71.9525,71.7715,71.8258,25529.0
2020-07-02 12:00:00,79.39,79.39,79.25,79.3,14245.0,71.8349,71.8349,71.7082,71.7534,14245.0
2020-07-02 12:10:00,79.3,79.45,79.29,79.36,18289.0,71.7534,71.8892,71.7444,71.8077,18289.0
2020-07-02 12:20:00,79.36,79.43,79.29,79.41,14298.0,71.8077,71.8711,71.7444,71.853,14298.0
2020-07-02 12:30:00,79.4,79.4,79.29,79.4,11048.0,71.8439,71.8439,71.7444,71.8439,11048.0
2020-07-02 12:40:00,79.39,79.43,79.36,79.38,11339.0,71.8349,71.8711,71.8077,71.8258,11339.0
2020-07-02 12:50:00,79.38,79.47,79.33,79.45,16027.0,71.8258,71.9072,71.7806,71.8892,16027.0
2020-07-02 13:00:00,79.47,79.47,79.32,79.38,20858.0,71.9072,71.9072,71.7715,71.8258,20858.0
2020-07-02 13:10:00,79.38,79.38,79.23,79.25,25569.0,71.8258,71.8258,71.6901,71.7082,25569.0
2020-07-02 13:20:00,79.24,79.28,79.21,79.23,19915.0,71.6991,71.7353,71.672,71.6901,19915.0
2020-07-02 13:30:00,79.21,79.33,79.2,79.32,11472.0,71.672,71.7806,71.6629,71.7715,11472.0
2020-07-02 13:40:00,79.33,79.6,79.32,79.6,15248.0,71.7806,72.0249,71.7715,72.0249,15248.0
2020-07-02 13:50:00,79.6,79.61,79.51,79.56,22173.0,72.0249,72.0339,71.9434,71.9887,22173.0
2020-07-02 14:00:00,79.55,79.82,79.55,79.79,48448.0,71.9796,72.2239,71.9796,72.1968,48448.0
2020-07-02 14:10:00,79.78,79.81,79.71,79.75,18326.0,72.1877,72.2149,72.1244,72.1606,18326.0
2020-07-02 14:20:00,79.75,79.85,79.65,79.83,16553.0,72.1606,72.2511,72.0701,72.233,16553.0
2020-07-02 14:30:00,79.84,79.99,79.84,79.96,13188.0,72.242,72.3778,72.242,72.3506,13188.0
2020-07-02 14:40:00,79.95,79.95,79.75,79.83,30959.0,72.3416,72.3416,72.1606,72.233,30959.0
2020-07-02 14:50:00,79.83,79.83,79.68,79.71,20413.0,72.233,72.233,72.0973,72.1244,20413.0
2020-07-02 15:00:00,79.71,79.72,79.62,79.65,44932.0,72.1244,72.1335,72.043,72.0701,44932.0
2020-07-02 15:10:00,79.66,79.67,79.49,79.58,26780.0,72.0792,72.0882,71.9253,72.0068,26780.0
2020-07-02 15:20:00,79.58,79.65,79.54,79.56,26813.0,72.0068,72.0701,71.9706,71.9887,26813.0
2020-07-02 15:30:00,79.54,79.55,79.42,79.48,36400.0,71.9706,71.9796,71.862,71.9163,36400.0
2020-07-02 15:40:00,79.49,79.5,79.24,79.25,53200.0,71.9253,71.9344,71.6991,71.7082,53200.0
2020-07-02 15:50:00,79.24,79.24,78.8,79.22,203837.0,71.6991,71.6991,71.301,71.681,203837.0
2020-07-06 09:30:00,80.19,80.41,79.98,80.24,67844.0,72.6501,72.8494,72.4598,72.6954,67844.0
2020-07-06 09:40:00,80.21,80.49,80.2,80.33,28754.0,72.6682,72.9219,72.6592,72.7769,28754.0
2020-07-06 09:50:00,80.3,80.39,80.15,80.24,22653.0,72.7497,72.8313,72.6139,72.6954,22653.0
2020-07-06 10:00:00,80.26,80.42,79.99,80.09,47885.0,72.7135,72.8585,72.4689,72.5595,47885.0
2020-07-06 10:10:00,80.08,80.19,79.93,80.11,67209.0,72.5504,72.6501,72.4145,72.5776,67209.0
2020-07-06 10:20:00,80.12,80.14,79.63,79.74,97612.0,72.5867,72.6048,72.1427,72.2424,97612.0
2020-07-06 10:30:00,79.71,79.83,79.66,79.7,45821.0,72.2152,72.3239,72.1699,72.2062,45821.0
2020-07-06 10:40:00,79.75,80.03,79.75,79.98,13641.0,72.2515,72.5051,72.2515,72.4598,13641.0
2020-07-06 10:50:00,79.95,80.23,79.93,80.19,20803.0,72.4327,72.6863,72.4145,72.6501,20803.0
2020-07-06 11:00:00,80.13,80.17,80.03,80.11,12245.0,72.5957,72.632,72.5051,72.5776,12245.0
2020-07-06 11:10:00,80.1,80.15,80.0,80.15,22012.0,72.5686,72.6139,72.478,72.6139,22012.0
2020-07-06 11:20:00,80.16,80.25,79.99,80.01,35352.0,72.6229,72.7044,72.4689,72.487,35352.0
2020-07-06 11:30:00,80.02,80.02,79.81,79.81,34148.0,72.4961,72.4961,72.3058,72.3058,34148.0
2020-07-06 11:40:00,79.83,80.03,79.66,80.03,55146.0,72.3239,72.5051,72.1699,72.5051,55146.0
2020-07-06 11:50:00,80.03,80.1,79.84,79.9,15665.0,72.5051,72.5686,72.333,72.3874,15665.0
2020-07-06 12:00:00,79.9,79.99,79.84,79.98,13411.0,72.3874,72.4689,72.333,72.4598,13411.0
2020-07-06 12:10:00,79.96,79.99,79.82,79.86,10914.0,72.4417,72.4689,72.3149,72.3511,10914.0
2020-07-06 12:20:00,79.84,79.88,79.76,79.77,14982.0,72.333,72.3692,72.2605,72.2696,14982.0
2020-07-06 12:30:00,79.78,79.9,79.75,79.81,17023.0,72.2786,72.3874,72.2515,72.3058,17023.0
2020-07-06 12:40:00,79.8,79.82,79.69,79.72,13309.0,72.2968,72.3149,72.1971,72.2243,13309.0
2020-07-06 12:50:00,79.72,79.79,79.62,79.65,56263.0,72.2243,72.2877,72.1337,72.1609,56263.0
2020-07-06 13:00:00,79.64,79.72,79.6,79.65,17893.0,72.1518,72.2243,72.1156,72.1609,17893.0
2020-07-06 13:10:00,79.65,79.7,79.57,79.6,34701.0,72.1609,72.2062,72.0884,72.1156,34701.0
2020-07-06 13:20:00,79.6,79.63,79.55,79.6,19159.0,72.1156,72.1427,72.0703,72.1156,19159.0
2020-07-06 13:30:00,79.6,79.63,79.52,79.53,14241.0,72.1156,72.1427,72.0431,72.0521,14241.0
2020-07-06 13:40:00,79.53,79.55,79.48,79.53,13121.0,72.0521,72.0703,72.0068,72.0521,13121.0
2020-07-06 13:50:00,79.53,79.62,79.52,79.59,16927.0,72.0521,72.1337,72.0431,72.1065,16927.0
2020-07-06 14:00:00,79.58,79.59,79.43,79.43,26767.0,72.0974,72.1065,71.9616,71.9616,26767.0
2020-07-06 14:10:00,79.42,79.5,79.37,79.37,20379.0,71.9525,72.025,71.9072,71.9072,20379.0
2020-07-06 14:20:00,79.37,79.41,79.35,79.39,20420.0,71.9072,71.9434,71.8891,71.9253,20420.0
2020-07-06 14:30:00,79.39,79.4,79.31,79.34,28614.0,71.9253,71.9344,71.8528,71.88,28614.0
2020-07-06 14:40:00,79.34,79.34,79.19,79.25,38488.0,71.88,71.88,71.7441,71.7985,38488.0
2020-07-06 14:50:00,79.25,79.29,79.21,79.26,20941.0,71.7985,71.8347,71.7622,71.8075,20941.0
2020-07-06 15:00:00,79.25,79.4,79.22,79.33,36750.0,71.7985,71.9344,71.7713,71.871,36750.0
2020-07-06 15:10:00,79.32,79.33,79.22,79.28,33319.0,71.8619,71.871,71.7713,71.8257,33319.0
2020-07-06 15:20:00,79.27,79.35,79.24,79.28,24372.0,71.8166,71.8891,71.7894,71.8257,24372.0
2020-07-06 15:30:00,79.27,79.37,79.23,79.29,43454.0,71.8166,71.9072,71.7804,71.8347,43454.0
2020-07-06 15:40:00,79.29,79.43,79.26,79.43,63698.0,71.8347,71.9616,71.8075,71.9616,63698.0
2020-07-06 15:50:00,79.43,79.51,79.33,79.4,181808.0,71.9616,72.034,71.871,71.9344,181808.0
2020-07-07 09:30:00,79.1,79.2,78.85,79.04,47156.0,71.6626,71.7532,71.4361,71.6082,47156.0
2020-07-07 09:40:00,79.05,79.22,78.99,79.08,23440.0,71.6173,71.7713,71.5629,71.6445,23440.0
2020-07-07 09:50:00,79.04,79.17,78.81,79.06,43695.0,71.6082,71.726,71.3998,71.6263,43695.0
2020-07-07 10:00:00,79.07,79.25,78.97,79.1,46700.0,71.6354,71.7985,71.5448,71.6626,46700.0
2020-07-07 10:10:00,79.1,79.14,78.93,78.94,30675.0,71.6626,71.6988,71.5086,71.5176,30675.0
2020-07-07 10:20:00,78.97,79.03,78.84,78.97,28791.0,71.5448,71.5992,71.427,71.5448,28791.0
2020-07-07 10:30:00,78.95,78.96,78.73,78.8,16300.0,71.5267,71.5357,71.3274,71.3908,16300.0
2020-07-07 10:40:00,78.8,78.83,78.62,78.66,16734.0,71.3908,71.418,71.2277,71.264,16734.0
2020-07-07 10:50:00,78.71,78.82,78.71,78.8,22656.0,71.3092,71.4089,71.3092,71.3908,22656.0
2020-07-07 11:00:00,78.8,78.98,78.75,78.77,39102.0,71.3908,71.5539,71.3455,71.3636,39102.0
2020-07-07 11:10:00,78.77,78.92,78.77,78.89,15274.0,71.3636,71.4995,71.3636,71.4723,15274.0
2020-07-07 11:20:00,78.89,78.95,78.76,78.82,13612.0,71.4723,71.5267,71.3545,71.4089,13612.0
2020-07-07 11:30:00,78.83,78.96,78.82,78.86,8549.0,71.418,71.5357,71.4089,71.4451,8549.0
2020-07-07 11:40:00,78.86,78.93,78.85,78.88,13654.0,71.4451,71.5086,71.4361,71.4633,13654.0
2020-07-07 11:50:00,78.89,78.91,78.77,78.79,11188.0,71.4723,71.4904,71.3636,71.3817,11188.0
2020-07-07 12:00:00,78.8,78.88,78.73,78.73,9563.0,71.3908,71.4633,71.3274,71.3274,9563.0
2020-07-07 12:10:00,78.72,78.76,78.67,78.67,19714.0,71.3183,71.3545,71.273,71.273,19714.0
2020-07-07 12:20:00,78.69,78.72,78.49,78.52,60137.0,71.2911,71.3183,71.1099,71.1371,60137.0
2020-07-07 12:30:00,78.53,78.54,78.4,78.42,15986.0,71.1462,71.1552,71.0284,71.0465,15986.0
2020-07-07 12:40:00,78.4,78.48,78.38,78.47,13748.0,71.0284,71.1009,71.0103,71.0918,13748.0
2020-07-07 12:50:00,78.46,78.46,78.38,78.39,15717.0,71.0828,71.0828,71.0103,71.0193,15717.0
2020-07-07 13:00:00,78.37,78.44,78.27,78.32,16860.0,71.0012,71.0646,70.9106,70.9559,16860.0
2020-07-07 13:10:00,78.35,78.43,78.32,78.42,21559.0,70.9831,71.0556,70.9559,71.0465,21559.0
2020-07-07 13:20:00,78.4,78.42,78.33,78.4,25026.0,71.0284,71.0465,70.965,71.0284,25026.0
2020-07-07 13:30:00,78.4,78.43,78.32,78.41,25686.0,71.0284,71.0556,70.9559,71.0375,25686.0
2020-07-07 13:40:00,78.4,78.4,78.26,78.28,19621.0,71.0284,71.0284,70.9016,70.9197,19621.0
2020-07-07 13:50:00,78.27,78.41,78.27,78.37,52537.0,70.9106,71.0375,70.9106,71.0012,52537.0
2020-07-07 14:00:00,78.36,78.39,78.17,78.21,26717.0,70.9922,71.0193,70.82,70.8563,26717.0
2020-07-07 14:10:00,78.2,78.29,78.18,78.23,26371.0,70.8472,70.9287,70.8291,70.8744,26371.0
2020-07-07 14:20:00,78.24,78.35,78.24,78.27,20636.0,70.8834,70.9831,70.8834,70.9106,20636.0
2020-07-07 14:30:00,78.26,78.26,78.07,78.12,29109.0,70.9016,70.9016,70.7294,70.7747,29109.0
2020-07-07 14:40:00,78.14,78.21,78.12,78.18,23324.0,70.7928,70.8563,70.7747,70.8291,23324.0
2020-07-07 14:50:00,78.17,78.25,78.09,78.14,27039.0,70.82,70.8925,70.7475,70.7928,27039.0
2020-07-07 15:00:00,78.14,78.19,78.05,78.07,41666.0,70.7928,70.8381,70.7113,70.7294,41666.0
2020-07-07 15:10:00,78.07,78.19,78.01,78.11,39457.0,70.7294,70.8381,70.6751,70.7657,39457.0
2020-07-07 15:20:00,78.12,78.19,78.09,78.14,39232.0,70.7747,70.8381,70.7475,70.7928,39232.0
2020-07-07 15:30:00,78.14,78.15,78.0,78.03,49945.0,70.7928,70.8019,70.666,70.6932,49945.0
2020-07-07 15:40:00,78.03,78.03,77.91,77.99,65704.0,70.6932,70.6932,70.5845,70.6569,65704.0
2020-07-07 15:50:00,77.94,78.02,77.72,78.02,205762.0,70.6116,70.6841,70.4123,70.6841,205762.0
2020-07-08 09:30:00,78.06,78.5,77.97,78.0,93317.0,70.7204,71.119,70.6388,70.666,93317.0
2020-07-08 09:40:00,77.99,78.04,77.71,77.98,183483.0,70.6569,70.7022,70.4033,70.6479,183483.0
2020-07-08 09:50:00,77.97,78.3,77.95,78.15,54837.0,70.6388,70.9378,70.6207,70.8019,54837.0
2020-07-08 10:00:00,78.2,78.33,77.96,77.96,32721.0,70.8472,70.965,70.6298,70.6298,32721.0
2020-07-08 10:10:00,77.97,77.99,77.8,77.87,35471.0,70.6388,70.6569,70.4848,70.5482,35471.0
2020-07-08 10:20:00,77.86,78.05,77.82,77.82,22274.0,70.5392,70.7113,70.5029,70.5029,22274.0
2020-07-08 10:30:00,77.9,77.97,77.78,77.89,12616.0,70.5754,70.6388,70.4667,70.5663,12616.0
2020-07-08 10:40:00,77.89,77.94,77.63,77.69,15738.0,70.5663,70.6116,70.3308,70.3852,15738.0
2020-07-08 10:50:00,77.7,77.8,77.61,77.68,32419.0,70.3942,70.4848,70.3127,70.3761,32419.0
2020-07-08 11:00:00,77.69,77.69,77.3,77.4,25454.0,70.3852,70.3852,70.0318,70.1224,25454.0
2020-07-08 11:10:00,77.4,77.43,77.09,77.15,55726.0,70.1224,70.1496,69.8416,69.8959,55726.0
2020-07-08 11:20:00,77.16,77.3,77.06,77.19,61416.0,69.905,70.0318,69.8144,69.9322,61416.0
2020-07-08 11:30:00,77.18,77.43,77.12,77.27,31364.0,69.9231,70.1496,69.8687,70.0046,31364.0
2020-07-08 11:40:00,77.28,77.39,77.19,77.28,34677.0,70.0137,70.1134,69.9322,70.0137,34677.0
2020-07-08 11:50:00,77.28,77.28,77.12,77.16,22510.0,70.0137,70.0137,69.8687,69.905,22510.0
2020-07-08 12:00:00,77.18,77.2,77.02,77.06,52668.0,69.9231,69.9412,69.7782,69.8144,52668.0
2020-07-08 12:10:00,77.07,77.13,76.97,77.03,40498.0,69.8235,69.8778,69.7329,69.7872,40498.0
2020-07-08 12:20:00,77.03,77.05,76.82,76.84,94853.0,69.7872,69.8053,69.597,69.6151,94853.0
2020-07-08 12:30:00,76.85,76.89,76.76,76.8,45282.0,69.6241,69.6604,69.5426,69.5788,45282.0
2020-07-08 12:40:00,76.81,77.1,76.71,76.73,109350.0,69.5879,69.8506,69.4973,69.5154,109350.0
2020-07-08 12:50:00,76.73,76.97,76.71,76.88,90271.0,69.5154,69.7329,69.4973,69.6513,90271.0
2020-07-08 13:00:00,76.87,76.89,76.77,76.81,19539.0,69.6423,69.6604,69.5517,69.5879,19539.0
2020-07-08 13:10:00,76.8,76.81,76.59,76.59,15168.0,69.5788,69.5879,69.3886,69.3886,15168.0
2020-07-08 13:20:00,76.58,76.61,76.46,76.51,16828.0,69.3795,69.4067,69.2708,69.3161,16828.0
2020-07-08 13:30:00,76.5,76.69,76.5,76.64,14912.0,69.307,69.4792,69.307,69.4339,14912.0
2020-07-08 13:40:00,76.63,76.63,76.52,76.52,18524.0,69.4248,69.4248,69.3252,69.3252,18524.0
2020-07-08 13:50:00,76.53,76.65,76.32,76.36,66960.0,69.3342,69.4429,69.144,69.1802,66960.0
2020-07-08 14:00:00,76.38,76.5,76.32,76.45,24841.0,69.1983,69.307,69.144,69.2617,24841.0
2020-07-08 14:10:00,76.45,76.71,76.42,76.67,90437.0,69.2617,69.4973,69.2346,69.4611,90437.0
2020-07-08 14:20:00,76.68,76.83,76.6,76.63,97390.0,69.4701,69.606,69.3976,69.4248,97390.0
2020-07-08 14:30:00,76.66,76.78,76.64,76.78,15601.0,69.452,69.5607,69.4339,69.5607,15601.0
2020-07-08 14:40:00,76.79,76.83,76.68,76.79,14616.0,69.5698,69.606,69.4701,69.5698,14616.0
2020-07-08 14:50:00,76.8,76.94,76.77,76.9,55632.0,69.5788,69.7057,69.5517,69.6694,55632.0
2020-07-08 15:00:00,76.89,76.97,76.86,76.94,20717.0,69.6604,69.7329,69.6332,69.7057,20717.0
2020-07-08 15:10:00,76.94,77.04,76.94,77.04,20507.0,69.7057,69.7963,69.7057,69.7963,20507.0
2020-07-08 15:20:00,77.05,77.28,77.05,77.28,28288.0,69.8053,70.0137,69.8053,70.0137,28288.0
2020-07-08 15:30:00,77.28,77.4,77.25,77.33,48842.0,70.0137,70.1224,69.9865,70.059,48842.0
2020-07-08 15:40:00,77.34,77.48,77.27,77.42,55074.0,70.0681,70.1949,70.0046,70.1405,55074.0
2020-07-08 15:50:00,77.41,77.5,77.32,77.4,228808.0,70.1315,70.213,70.0499,70.1224,228808.0
2020-07-09 09:30:00,77.38,77.58,77.06,77.06,44695.0,70.1043,70.2855,69.8144,69.8144,44695.0
2020-07-09 09:40:00,77.08,77.15,76.82,76.88,30439.0,69.8325,69.8959,69.597,69.6513,30439.0
2020-07-09 09:50:00,76.9,77.01,76.86,76.97,34012.0,69.6694,69.7691,69.6332,69.7329,34012.0
2020-07-09 10:00:00,76.98,77.42,76.97,77.35,36577.0,69.7419,70.1405,69.7329,70.0771,36577.0
2020-07-09 10:10:00,77.36,77.41,76.87,76.92,45557.0,70.0862,70.1315,69.6423,69.6876,45557.0
2020-07-09 10:20:00,76.91,77.29,76.87,77.19,38076.0,69.6785,70.0228,69.6423,69.9322,38076.0
2020-07-09 10:30:00,77.19,77.21,76.4,76.53,98146.0,69.9322,69.9503,69.2164,69.3342,98146.0
2020-07-09 10:40:00,76.55,76.56,76.31,76.48,70151.0,69.3523,69.3614,69.1349,69.2889,70151.0
2020-07-09 10:50:00,76.48,76.76,76.38,76.49,43367.0,69.2889,69.5426,69.1983,69.298,43367.0
2020-07-09 11:00:00,76.46,76.59,76.24,76.51,44684.0,69.2708,69.3886,69.0715,69.3161,44684.0
2020-07-09 11:10:00,76.53,76.67,76.25,76.25,28919.0,69.3342,69.4611,69.0806,69.0806,28919.0
2020-07-09 11:20:00,76.27,76.53,76.16,76.48,27164.0,69.0987,69.3342,68.999,69.2889,27164.0
2020-07-09 11:30:00,76.45,76.68,76.37,76.61,41022.0,69.2617,69.4701,69.1893,69.4067,41022.0
2020-07-09 11:40:00,76.59,76.66,76.3,76.53,34683.0,69.3886,69.452,69.1259,69.3342,34683.0
2020-07-09 11:50:00,76.51,76.57,76.32,76.32,29345.0,69.3161,69.3705,69.144,69.144,29345.0
2020-07-09 12:00:00,76.34,76.77,76.29,76.73,52568.0,69.1621,69.5517,69.1168,69.5154,52568.0
2020-07-09 12:10:00,76.75,76.87,76.63,76.84,20772.0,69.5335,69.6423,69.4248,69.6151,20772.0
2020-07-09 12:20:00,76.85,76.93,76.77,76.81,27501.0,69.6241,69.6966,69.5517,69.5879,27501.0
2020-07-09 12:30:00,76.8,76.81,76.69,76.74,20958.0,69.5788,69.5879,69.4792,69.5245,20958.0
2020-07-09 12:40:00,76.77,76.81,76.61,76.62,53710.0,69.5517,69.5879,69.4067,69.4158,53710.0
2020-07-09 12:50:00,76.62,76.62,76.33,76.34,31358.0,69.4158,69.4158,69.153,69.1621,31358.0
2020-07-09 13:00:00,76.34,76.38,76.23,76.36,36456.0,69.1621,69.1983,69.0624,69.1802,36456.0
2020-07-09 13:10:00,76.37,76.7,76.37,76.6,75656.0,69.1893,69.4882,69.1893,69.3976,75656.0
2020-07-09 13:20:00,76.56,76.76,76.56,76.74,53739.0,69.3614,69.5426,69.3614,69.5245,53739.0
2020-07-09 13:30:00,76.75,77.15,76.7,77.11,110734.0,69.5335,69.8959,69.4882,69.8597,110734.0
2020-07-09 13:40:00,77.13,77.22,76.94,77.18,57705.0,69.8778,69.9593,69.7057,69.9231,57705.0
2020-07-09 13:50:00,77.18,77.33,77.13,77.27,177364.0,69.9231,70.059,69.8778,70.0046,177364.0
2020-07-09 14:00:00,77.25,77.39,77.14,77.34,20059.0,69.9865,70.1134,69.8869,70.0681,20059.0
2020-07-09 14:10:00,77.36,77.65,77.36,77.64,21374.0,70.0862,70.3489,70.0862,70.3399,21374.0
2020-07-09 14:20:00,77.62,77.7,77.54,77.62,20594.0,70.3217,70.3942,70.2493,70.3217,20594.0
2020-07-09 14:30:00,77.64,77.64,77.51,77.53,18584.0,70.3399,70.3399,70.2221,70.2402,18584.0
2020-07-09 14:40:00,77.54,77.7,77.52,77.69,27529.0,70.2493,70.3942,70.2311,70.3852,27529.0
2020-07-09 14:50:00,77.7,77.84,77.67,77.78,25278.0,70.3942,70.5211,70.367,70.4667,25278.0
2020-07-09 15:00:00,77.77,77.83,77.71,77.73,23982.0,70.4576,70.512,70.4033,70.4214,23982.0
2020-07-09 15:10:00,77.73,77.88,77.71,77.76,32230.0,70.4214,70.5573,70.4033,70.4486,32230.0
2020-07-09 15:20:00,77.76,77.78,77.61,77.66,30566.0,70.4486,70.4667,70.3127,70.358,30566.0
2020-07-09 15:30:00,77.64,77.65,77.38,77.62,61034.0,70.3399,70.3489,70.1043,70.3217,61034.0
2020-07-09 15:40:00,77.62,77.94,77.52,77.91,103013.0,70.3217,70.6116,70.2311,70.5845,103013.0
2020-07-09 15:50:00,77.96,77.97,77.66,77.82,233724.0,70.6298,70.6388,70.358,70.5029,233724.0
2020-07-10 09:30:00,78.22,78.64,78.22,78.56,66024.0,70.8653,71.2458,70.8653,71.1734,66024.0
2020-07-10 09:40:00,78.58,79.19,78.58,78.94,84751.0,71.1915,71.7441,71.1915,71.5176,84751.0
2020-07-10 09:50:00,78.95,79.07,78.82,78.91,62359.0,71.5267,71.6354,71.4089,71.4904,62359.0
2020-07-10 10:00:00,78.89,79.16,78.72,79.02,60493.0,71.4723,71.7169,71.3183,71.5901,60493.0
2020-07-10 10:10:00,79.01,79.39,79.0,79.36,75668.0,71.581,71.9253,71.572,71.8981,75668.0
2020-07-10 10:20:00,79.35,79.4,79.19,79.29,42697.0,71.8891,71.9344,71.7441,71.8347,42697.0
2020-07-10 10:30:00,79.32,79.49,79.28,79.36,35608.0,71.8619,72.0159,71.8257,71.8981,35608.0
2020-07-10 10:40:00,79.34,79.69,79.3,79.58,48185.0,71.88,72.1971,71.8438,72.0974,48185.0
2020-07-10 10:50:00,79.57,79.59,79.28,79.36,32391.0,72.0884,72.1065,71.8257,71.8981,32391.0
2020-07-10 11:00:00,79.42,79.45,79.17,79.38,21131.0,71.9525,71.9797,71.726,71.9163,21131.0
2020-07-10 11:10:00,79.39,79.55,79.38,79.41,29085.0,71.9253,72.0703,71.9163,71.9434,29085.0
2020-07-10 11:20:00,79.42,79.59,79.42,79.58,24239.0,71.9525,72.1065,71.9525,72.0974,24239.0
2020-07-10 11:30:00,79.58,79.71,79.53,79.68,18658.0,72.0974,72.2152,72.0521,72.188,18658.0
2020-07-10 11:40:00,79.7,79.81,79.67,79.79,21657.0,72.2062,72.3058,72.179,72.2877,21657.0
2020-07-10 11:50:00,79.8,79.9,79.66,79.84,50103.0,72.2968,72.3874,72.1699,72.333,50103.0
2020-07-10 12:00:00,79.84,79.95,79.8,79.89,18093.0,72.333,72.4327,72.2968,72.3783,18093.0
2020-07-10 12:10:00,79.88,79.9,79.75,79.75,17055.0,72.3692,72.3874,72.2515,72.2515,17055.0
2020-07-10 12:20:00,79.78,79.78,79.54,79.56,13462.0,72.2786,72.2786,72.0612,72.0793,13462.0
2020-07-10 12:30:00,79.54,79.65,79.54,79.62,11682.0,72.0612,72.1609,72.0612,72.1337,11682.0
2020-07-10 12:40:00,79.6,79.73,79.52,79.69,15922.0,72.1156,72.2333,72.0431,72.1971,15922.0
2020-07-10 12:50:00,79.69,79.83,79.66,79.81,13022.0,72.1971,72.3239,72.1699,72.3058,13022.0
2020-07-10 13:00:00,79.8,80.03,79.77,80.03,23488.0,72.2968,72.5051,72.2696,72.5051,23488.0
2020-07-10 13:10:00,80.05,80.08,79.92,79.96,30525.0,72.5233,72.5504,72.4055,72.4417,30525.0
2020-07-10 13:20:00,79.96,80.15,79.92,80.14,25131.0,72.4417,72.6139,72.4055,72.6048,25131.0
2020-07-10 13:30:00,80.15,80.21,80.07,80.16,22514.0,72.6139,72.6682,72.5414,72.6229,22514.0
2020-07-10 13:40:00,80.13,80.34,80.13,80.34,41564.0,72.5957,72.786,72.5957,72.786,41564.0
2020-07-10 13:50:00,80.34,80.47,80.31,80.45,22831.0,72.786,72.9038,72.7588,72.8856,22831.0
2020-07-10 14:00:00,80.45,80.56,80.4,80.55,26988.0,72.8856,72.9853,72.8403,72.9762,26988.0
2020-07-10 14:10:00,80.53,80.56,80.38,80.38,18939.0,72.9581,72.9853,72.8222,72.8222,18939.0
2020-07-10 14:20:00,80.36,80.41,80.29,80.41,17974.0,72.8041,72.8494,72.7407,72.8494,17974.0
2020-07-10 14:30:00,80.41,80.54,80.4,80.5,20720.0,72.8494,72.9672,72.8403,72.9309,20720.0
2020-07-10 14:40:00,80.49,80.56,80.47,80.5,19332.0,72.9219,72.9853,72.9038,72.9309,19332.0
2020-07-10 14:50:00,80.49,80.64,80.47,80.51,20828.0,72.9219,73.0578,72.9038,72.94,20828.0
2020-07-10 15:00:00,80.51,80.57,80.4,80.5,78215.0,72.94,72.9944,72.8403,72.9309,78215.0
2020-07-10 15:10:00,80.48,80.79,80.47,80.77,50983.0,72.9128,73.1937,72.9038,73.1756,50983.0
2020-07-10 15:20:00,80.77,80.96,80.75,80.76,135070.0,73.1756,73.3477,73.1574,73.1665,135070.0
2020-07-10 15:30:00,80.76,80.82,80.57,80.66,58138.0,73.1665,73.2209,72.9944,73.0759,58138.0
2020-07-10 15:40:00,80.67,80.75,80.46,80.75,67694.0,73.085,73.1574,72.8947,73.1574,67694.0
2020-07-10 15:50:00,80.76,80.86,80.73,80.76,148209.0,73.1665,73.2571,73.1393,73.1665,148209.0
2020-07-13 09:30:00,80.92,81.32,80.0,80.12,68019.0,73.3115,73.6738,72.478,72.5867,68019.0
2020-07-13 09:40:00,80.11,80.26,79.69,80.1,31804.0,72.5776,72.7135,72.1971,72.5686,31804.0
2020-07-13 09:50:00,80.1,80.22,79.78,79.8,23752.0,72.5686,72.6773,72.2786,72.2968,23752.0
2020-07-13 10:00:00,79.79,80.25,79.68,80.2,38775.0,72.2877,72.7044,72.188,72.6592,38775.0
2020-07-13 10:10:00,80.17,80.68,80.17,80.61,31320.0,72.632,73.094,72.632,73.0306,31320.0
2020-07-13 10:20:00,80.65,80.76,80.47,80.69,44045.0,73.0668,73.1665,72.9038,73.1031,44045.0
2020-07-13 10:30:00,80.69,80.87,80.54,80.61,34348.0,73.1031,73.2662,72.9672,73.0306,34348.0
2020-07-13 10:40:00,80.6,80.61,80.37,80.58,28105.0,73.0215,73.0306,72.8132,73.0034,28105.0
2020-07-13 10:50:00,80.58,80.79,80.46,80.78,21045.0,73.0034,73.1937,72.8947,73.1846,21045.0
2020-07-13 11:00:00,80.77,80.8,80.56,80.56,22555.0,73.1756,73.2027,72.9853,72.9853,22555.0
2020-07-13 11:10:00,80.54,80.73,80.54,80.7,17289.0,72.9672,73.1393,72.9672,73.1121,17289.0
2020-07-13 11:20:00,80.74,80.86,80.69,80.78,31311.0,73.1484,73.2571,73.1031,73.1846,31311.0
2020-07-13 11:30:00,80.81,81.0,80.66,80.75,53881.0,73.2118,73.3839,73.0759,73.1574,53881.0
2020-07-13 11:40:00,80.75,81.01,80.73,80.94,27851.0,73.1574,73.393,73.1393,73.3296,27851.0
2020-07-13 11:50:00,80.92,81.01,80.82,80.89,30884.0,73.3115,73.393,73.2209,73.2843,30884.0
2020-07-13 12:00:00,80.89,81.13,80.87,81.02,46031.0,73.2843,73.5017,73.2662,73.402,46031.0
2020-07-13 12:10:00,81.0,81.07,80.93,80.96,21498.0,73.3839,73.4473,73.3205,73.3477,21498.0
2020-07-13 12:20:00,80.94,81.06,80.85,81.0,17823.0,73.3296,73.4383,73.248,73.3839,17823.0
2020-07-13 12:30:00,81.01,81.17,81.01,81.13,22598.0,73.393,73.5379,73.393,73.5017,22598.0
2020-07-13 12:40:00,81.11,81.17,81.04,81.08,32609.0,73.4836,73.5379,73.4202,73.4564,32609.0
2020-07-13 12:50:00,81.06,81.13,81.01,81.1,16529.0,73.4383,73.5017,73.393,73.4745,16529.0
2020-07-13 13:00:00,81.14,81.16,80.96,80.96,19150.0,73.5108,73.5289,73.3477,73.3477,19150.0
2020-07-13 13:10:00,80.97,81.2,80.97,81.19,14667.0,73.3568,73.5651,73.3568,73.5561,14667.0
2020-07-13 13:20:00,81.18,81.22,81.03,81.07,13146.0,73.547,73.5832,73.4111,73.4473,13146.0
2020-07-13 13:30:00,81.09,81.3,81.05,81.18,41231.0,73.4655,73.6557,73.4292,73.547,41231.0
2020-07-13 13:40:00,81.18,81.31,81.16,81.16,18686.0,73.547,73.6648,73.5289,73.5289,18686.0
2020-07-13 13:50:00,81.16,81.27,81.11,81.23,12669.0,73.5289,73.6285,73.4836,73.5923,12669.0
2020-07-13 14:00:00,81.2,81.25,81.04,81.08,22505.0,73.5651,73.6104,73.4202,73.4564,22505.0
2020-07-13 14:10:00,81.11,81.19,80.96,81.01,21325.0,73.4836,73.5561,73.3477,73.393,21325.0
2020-07-13 14:20:00,81.03,81.16,80.98,81.14,34149.0,73.4111,73.5289,73.3658,73.5108,34149.0
2020-07-13 14:30:00,81.13,81.17,81.04,81.13,17165.0,73.5017,73.5379,73.4202,73.5017,17165.0
2020-07-13 14:40:00,81.14,81.23,81.1,81.23,13094.0,73.5108,73.5923,73.4745,73.5923,13094.0
2020-07-13 14:50:00,81.2,81.32,81.11,81.28,29349.0,73.5651,73.6738,73.4836,73.6376,29349.0
2020-07-13 15:00:00,81.28,81.3,80.71,80.71,34408.0,73.6376,73.6557,73.1212,73.1212,34408.0
2020-07-13 15:10:00,80.74,80.93,80.73,80.78,34239.0,73.1484,73.3205,73.1393,73.1846,34239.0
2020-07-13 15:20:00,80.78,80.82,80.68,80.71,37227.0,73.1846,73.2209,73.094,73.1212,37227.0
2020-07-13 15:30:00,80.72,80.76,80.34,80.45,51860.0,73.1303,73.1665,72.786,72.8856,51860.0
2020-07-13 15:40:00,80.46,80.7,80.2,80.2,90380.0,72.8947,73.1121,72.6592,72.6592,90380.0
2020-07-13 15:50:00,80.1,80.42,80.01,80.32,218184.0,72.5686,72.8585,72.487,72.7679,218184.0
2020-07-14 09:30:00,80.57,80.85,80.45,80.84,60901.0,72.9944,73.248,72.8856,73.239,60901.0
2020-07-14 09:40:00,80.83,81.26,80.75,81.08,21871.0,73.2299,73.6195,73.1574,73.4564,21871.0
2020-07-14 09:50:00,81.06,81.49,80.87,81.39,26357.0,73.4383,73.8279,73.2662,73.7373,26357.0
2020-07-14 10:00:00,81.44,81.78,81.22,81.74,54683.0,73.7826,74.0906,73.5832,74.0544,54683.0
2020-07-14 10:10:00,81.76,82.24,81.71,82.15,81579.0,74.0725,74.5073,74.0272,74.4258,81579.0
2020-07-14 10:20:00,82.15,82.29,81.8,81.96,92835.0,74.4258,74.5526,74.1087,74.2537,92835.0
2020-07-14 10:30:00,81.96,82.37,81.96,82.32,35215.0,74.2537,74.6251,74.2537,74.5798,35215.0
2020-07-14 10:40:00,82.3,82.39,82.0,82.06,24639.0,74.5617,74.6432,74.2899,74.3443,24639.0
2020-07-14 10:50:00,82.0,82.26,81.95,81.95,14326.0,74.2899,74.5255,74.2446,74.2446,14326.0
2020-07-14 11:00:00,81.99,82.3,81.93,82.28,14908.0,74.2808,74.5617,74.2265,74.5436,14908.0
2020-07-14 11:10:00,82.27,82.53,82.21,82.37,78746.0,74.5345,74.7701,74.4802,74.6251,78746.0
2020-07-14 11:20:00,82.38,82.53,82.32,82.4,20627.0,74.6342,74.7701,74.5798,74.6523,20627.0
2020-07-14 11:30:00,82.44,82.71,82.36,82.41,25776.0,74.6885,74.9331,74.6161,74.6614,25776.0
2020-07-14 11:40:00,82.4,82.62,82.38,82.52,25843.0,74.6523,74.8516,74.6342,74.761,25843.0
2020-07-14 11:50:00,82.49,82.59,82.42,82.47,50669.0,74.7338,74.8244,74.6704,74.7157,50669.0
2020-07-14 12:00:00,82.49,82.5,82.3,82.36,22101.0,74.7338,74.7429,74.5617,74.6161,22101.0
2020-07-14 12:10:00,82.35,82.61,82.35,82.61,37724.0,74.607,74.8425,74.607,74.8425,37724.0
2020-07-14 12:20:00,82.59,82.62,82.38,82.43,15981.0,74.8244,74.8516,74.6342,74.6795,15981.0
2020-07-14 12:30:00,82.46,82.48,82.37,82.43,12286.0,74.7067,74.7248,74.6251,74.6795,12286.0
2020-07-14 12:40:00,82.45,82.61,82.38,82.55,13446.0,74.6976,74.8425,74.6342,74.7882,13446.0
2020-07-14 12:50:00,82.55,82.58,82.36,82.43,17406.0,74.7882,74.8154,74.6161,74.6795,17406.0
2020-07-14 13:00:00,82.45,82.47,82.37,82.39,14285.0,74.6976,74.7157,74.6251,74.6432,14285.0
2020-07-14 13:10:00,82.39,82.5,82.38,82.47,73410.0,74.6432,74.7429,74.6342,74.7157,73410.0
2020-07-14 13:20:00,82.48,82.55,82.44,82.46,17955.0,74.7248,74.7882,74.6885,74.7067,17955.0
2020-07-14 13:30:00,82.43,82.81,82.41,82.8,26791.0,74.6795,75.0237,74.6614,75.0147,26791.0
2020-07-14 13:40:00,82.79,82.79,82.57,82.57,15672.0,75.0056,75.0056,74.8063,74.8063,15672.0
2020-07-14 13:50:00,82.58,82.67,82.41,82.59,27149.0,74.8154,74.8969,74.6614,74.8244,27149.0
2020-07-14 14:00:00,82.59,83.03,82.49,83.02,55697.0,74.8244,75.2231,74.7338,75.214,55697.0
2020-07-14 14:10:00,83.01,83.17,82.95,83.05,29079.0,75.2049,75.3499,75.1506,75.2412,29079.0
2020-07-14 14:20:00,83.0,83.11,82.41,82.43,33132.0,75.1959,75.2955,74.6614,74.6795,33132.0
2020-07-14 14:30:00,82.44,82.51,82.2,82.2,55182.0,74.6885,74.752,74.4711,74.4711,55182.0
2020-07-14 14:40:00,82.22,82.38,82.19,82.22,35134.0,74.4892,74.6342,74.462,74.4892,35134.0
2020-07-14 14:50:00,82.22,82.55,82.22,82.54,35371.0,74.4892,74.7882,74.4892,74.7791,35371.0
2020-07-14 15:00:00,82.53,82.55,82.28,82.39,52593.0,74.7701,74.7882,74.5436,74.6432,52593.0
2020-07-14 15:10:00,82.38,82.43,82.17,82.2,56791.0,74.6342,74.6795,74.4439,74.4711,56791.0
2020-07-14 15:20:00,82.2,82.78,82.18,82.78,102155.0,74.4711,74.9966,74.453,74.9966,102155.0
2020-07-14 15:30:00,82.78,83.23,82.76,83.23,172306.0,74.9966,75.4043,74.9784,75.4043,172306.0
2020-07-14 15:40:00,83.23,83.62,83.19,83.59,378610.0,75.4043,75.7576,75.368,75.7304,378610.0
2020-07-14 15:50:00,83.61,84.51,83.53,84.5,1078701.0,75.7485,76.5639,75.676,76.5548,1078701.0
2020-07-15 09:30:00,85.0,86.49,84.56,84.75,223332.0,77.0078,78.3577,76.6092,76.7813,223332.0
2020-07-15 09:40:00,84.81,85.16,84.35,84.93,102178.0,76.8357,77.1528,76.4189,76.9444,102178.0
2020-07-15 09:50:00,84.97,85.53,84.91,85.49,81422.0,76.9806,77.488,76.9263,77.4518,81422.0
2020-07-15 10:00:00,85.54,85.54,84.66,84.8,129909.0,77.4971,77.4971,76.6998,76.8266,129909.0
2020-07-15 10:10:00,84.84,84.97,84.55,84.71,42596.0,76.8629,76.9806,76.6001,76.7451,42596.0
2020-07-15 10:20:00,84.7,85.16,84.69,85.09,41442.0,76.736,77.1528,76.727,77.0894,41442.0
2020-07-15 10:30:00,85.09,85.49,85.0,85.48,37337.0,77.0894,77.4518,77.0078,77.4427,37337.0
2020-07-15 10:40:00,85.44,85.72,85.27,85.29,45428.0,77.4065,77.6601,77.2524,77.2706,45428.0
2020-07-15 10:50:00,85.3,85.42,85.2,85.39,123785.0,77.2796,77.3883,77.189,77.3612,123785.0
2020-07-15 11:00:00,85.43,85.9,85.29,85.66,112244.0,77.3974,77.8232,77.2706,77.6058,112244.0
2020-07-15 11:10:00,85.66,85.88,85.53,85.73,106155.0,77.6058,77.8051,77.488,77.6692,106155.0
2020-07-15 11:20:00,85.7,85.95,85.22,85.52,130225.0,77.642,77.8685,77.2071,77.4789,130225.0
2020-07-15 11:30:00,85.51,85.53,85.25,85.25,75483.0,77.4699,77.488,77.2343,77.2343,75483.0
2020-07-15 11:40:00,85.19,85.29,85.08,85.08,31952.0,77.18,77.2706,77.0803,77.0803,31952.0
2020-07-15 11:50:00,85.1,85.47,85.1,85.35,35206.0,77.0984,77.4336,77.0984,77.3249,35206.0
2020-07-15 12:00:00,85.36,85.49,85.14,85.42,37864.0,77.334,77.4518,77.1347,77.3883,37864.0
2020-07-15 12:10:00,85.43,85.43,85.19,85.37,60362.0,77.3974,77.3974,77.18,77.343,60362.0
2020-07-15 12:20:00,85.37,85.43,85.0,85.19,57727.0,77.343,77.3974,77.0078,77.18,57727.0
2020-07-15 12:30:00,85.17,85.17,84.69,84.79,33662.0,77.1618,77.1618,76.727,76.8176,33662.0
2020-07-15 12:40:00,84.81,85.31,84.77,85.2,40060.0,76.8357,77.2887,76.7995,77.189,40060.0
2020-07-15 12:50:00,85.22,85.22,85.04,85.11,48479.0,77.2071,77.2071,77.0441,77.1075,48479.0
2020-07-15 13:00:00,85.13,85.48,85.11,85.42,48799.0,77.1256,77.4427,77.1075,77.3883,48799.0
2020-07-15 13:10:00,85.42,85.54,85.35,85.51,78171.0,77.3883,77.4971,77.3249,77.4699,78171.0
2020-07-15 13:20:00,85.5,85.58,85.41,85.5,43849.0,77.4608,77.5333,77.3793,77.4608,43849.0
2020-07-15 13:30:00,85.51,85.9,85.5,85.9,53709.0,77.4699,77.8232,77.4608,77.8232,53709.0
2020-07-15 13:40:00,85.91,86.03,85.66,85.67,63799.0,77.8323,77.941,77.6058,77.6148,63799.0
2020-07-15 13:50:00,85.67,85.79,85.63,85.7,47142.0,77.6148,77.7235,77.5786,77.642,47142.0
2020-07-15 14:00:00,85.67,85.94,85.61,85.75,61066.0,77.6148,77.8594,77.5605,77.6873,61066.0
2020-07-15 14:10:00,85.74,85.92,85.54,85.86,47140.0,77.6782,77.8413,77.4971,77.787,47140.0
2020-07-15 14:20:00,85.88,85.95,85.54,85.55,49130.0,77.8051,77.8685,77.4971,77.5061,49130.0
2020-07-15 14:30:00,85.56,85.64,85.45,85.51,40501.0,77.5152,77.5877,77.4155,77.4699,40501.0
2020-07-15 14:40:00,85.52,85.57,85.29,85.38,41265.0,77.4789,77.5242,77.2706,77.3521,41265.0
2020-07-15 14:50:00,85.38,85.4,85.19,85.23,28745.0,77.3521,77.3702,77.18,77.2162,28745.0
2020-07-15 15:00:00,85.23,85.34,85.22,85.28,40957.0,77.2162,77.3159,77.2071,77.2615,40957.0
2020-07-15 15:10:00,85.25,85.32,85.13,85.31,36594.0,77.2343,77.2977,77.1256,77.2887,36594.0
2020-07-15 15:20:00,85.31,85.61,85.29,85.58,49176.0,77.2887,77.5605,77.2706,77.5333,49176.0
2020-07-15 15:30:00,85.56,85.99,85.55,85.88,82311.0,77.5152,77.9047,77.5061,77.8051,82311.0
2020-07-15 15:40:00,85.88,86.08,85.78,86.08,131359.0,77.8051,77.9863,77.7145,77.9863,131359.0
2020-07-15 15:50:00,86.11,86.15,85.82,85.84,386612.0,78.0135,78.0497,77.7507,77.7688,386612.0
2020-07-16 09:30:00,85.85,86.64,85.72,86.62,115625.0,77.7779,78.4936,77.6601,78.4755,115625.0
2020-07-16 09:40:00,86.64,87.07,86.34,86.75,110998.0,78.4936,78.8832,78.2218,78.5933,110998.0
2020-07-16 09:50:00,86.75,86.96,86.55,86.9,88885.0,78.5933,78.7835,78.4121,78.7292,88885.0
2020-07-16 10:00:00,86.92,86.93,86.57,86.68,41537.0,78.7473,78.7564,78.4302,78.5299,41537.0
2020-07-16 10:10:00,86.68,86.83,86.65,86.75,44752.0,78.5299,78.6658,78.5027,78.5933,44752.0
2020-07-16 10:20:00,86.75,87.16,86.74,86.77,64512.0,78.5933,78.9647,78.5842,78.6114,64512.0
2020-07-16 10:30:00,86.8,87.13,86.75,87.07,101269.0,78.6386,78.9376,78.5933,78.8832,101269.0
2020-07-16 10:40:00,87.09,87.59,87.08,87.15,82940.0,78.9013,79.3543,78.8923,78.9557,82940.0
2020-07-16 10:50:00,87.16,87.47,87.0,87.31,36009.0,78.9647,79.2456,78.8198,79.1006,36009.0
2020-07-16 11:00:00,87.31,87.52,87.28,87.45,84602.0,79.1006,79.2909,79.0734,79.2275,84602.0
2020-07-16 11:10:00,87.45,87.55,87.06,87.12,44170.0,79.2275,79.3181,78.8741,78.9285,44170.0
2020-07-16 11:20:00,87.13,87.5,87.13,87.21,40162.0,78.9376,79.2728,78.9376,79.01,40162.0
2020-07-16 11:30:00,87.2,87.24,87.05,87.12,21836.0,79.001,79.0372,78.8651,78.9285,21836.0
2020-07-16 11:40:00,87.14,87.21,86.82,86.84,14420.0,78.9466,79.01,78.6567,78.6748,14420.0
2020-07-16 11:50:00,86.85,86.96,86.78,86.89,36471.0,78.6839,78.7835,78.6205,78.7201,36471.0
2020-07-16 12:00:00,86.85,86.88,86.7,86.73,36865.0,78.6839,78.7111,78.548,78.5752,36865.0
2020-07-16 12:10:00,86.72,86.74,86.48,86.5,18840.0,78.5661,78.5842,78.3487,78.3668,18840.0
2020-07-16 12:20:00,86.51,86.73,86.51,86.72,19629.0,78.3758,78.5752,78.3758,78.5661,19629.0
2020-07-16 12:30:00,86.75,86.84,86.7,86.76,47946.0,78.5933,78.6748,78.548,78.6023,47946.0
2020-07-16 12:40:00,86.75,86.94,86.64,86.92,21720.0,78.5933,78.7654,78.4936,78.7473,21720.0
2020-07-16 12:50:00,86.93,86.99,86.82,86.87,19739.0,78.7564,78.8107,78.6567,78.702,19739.0
2020-07-16 13:00:00,86.85,87.06,86.85,87.03,28696.0,78.6839,78.8741,78.6839,78.847,28696.0
2020-07-16 13:10:00,87.05,87.19,86.96,87.07,20012.0,78.8651,78.9919,78.7835,78.8832,20012.0
2020-07-16 13:20:00,87.08,87.28,87.01,87.1,18386.0,78.8923,79.0734,78.8288,78.9104,18386.0
2020-07-16 13:30:00,87.09,87.09,86.84,86.86,19632.0,78.9013,78.9013,78.6748,78.6929,19632.0
2020-07-16 13:40:00,86.87,86.93,86.84,86.88,20054.0,78.702,78.7564,78.6748,78.7111,20054.0
2020-07-16 13:50:00,86.87,86.94,86.67,86.69,16683.0,78.702,78.7654,78.5208,78.5389,16683.0
2020-07-16 14:00:00,86.68,86.85,86.61,86.84,48687.0,78.5299,78.6839,78.4664,78.6748,48687.0
2020-07-16 14:10:00,86.84,86.93,86.8,86.8,23205.0,78.6748,78.7564,78.6386,78.6386,23205.0
2020-07-16 14:20:00,86.8,86.83,86.69,86.74,63998.0,78.6386,78.6658,78.5389,78.5842,63998.0
2020-07-16 14:30:00,86.74,86.76,86.66,86.71,21632.0,78.5842,78.6023,78.5117,78.557,21632.0
2020-07-16 14:40:00,86.7,86.79,86.58,86.59,24639.0,78.548,78.6295,78.4393,78.4483,24639.0
2020-07-16 14:50:00,86.59,86.71,86.53,86.6,23490.0,78.4483,78.557,78.394,78.4574,23490.0
2020-07-16 15:00:00,86.61,86.68,86.56,86.68,43765.0,78.4664,78.5299,78.4211,78.5299,43765.0
2020-07-16 15:10:00,86.69,86.89,86.65,86.81,23971.0,78.5389,78.7201,78.5027,78.6476,23971.0
2020-07-16 15:20:00,86.8,86.86,86.72,86.86,53771.0,78.6386,78.6929,78.5661,78.6929,53771.0
2020-07-16 15:30:00,86.84,87.01,86.82,86.95,40342.0,78.6748,78.8288,78.6567,78.7745,40342.0
2020-07-16 15:40:00,86.96,87.1,86.88,86.88,71960.0,78.7835,78.9104,78.7111,78.7111,71960.0
2020-07-16 15:50:00,86.89,87.15,86.83,87.13,238140.0,78.7201,78.9557,78.6658,78.9376,238140.0
2020-07-17 09:30:00,87.36,87.55,87.09,87.32,148628.0,79.1459,79.3181,78.9013,79.1097,148628.0
2020-07-17 09:40:00,87.28,87.45,87.17,87.22,31209.0,79.0734,79.2275,78.9738,79.0191,31209.0
2020-07-17 09:50:00,87.16,87.23,86.74,86.83,22189.0,78.9647,79.0282,78.5842,78.6658,22189.0
2020-07-17 10:00:00,86.83,86.95,86.66,86.78,25186.0,78.6658,78.7745,78.5117,78.6205,25186.0
2020-07-17 10:10:00,86.79,86.79,86.55,86.65,35738.0,78.6295,78.6295,78.4121,78.5027,35738.0
2020-07-17 10:20:00,86.69,86.69,86.39,86.62,21096.0,78.5389,78.5389,78.2671,78.4755,21096.0
2020-07-17 10:30:00,86.57,86.91,86.51,86.9,31427.0,78.4302,78.7382,78.3758,78.7292,31427.0
2020-07-17 10:40:00,86.9,87.07,86.9,87.03,21830.0,78.7292,78.8832,78.7292,78.847,21830.0
2020-07-17 10:50:00,87.06,87.18,86.96,87.1,24742.0,78.8741,78.9829,78.7835,78.9104,24742.0
2020-07-17 11:00:00,87.05,87.27,86.96,86.99,78784.0,78.8651,79.0644,78.7835,78.8107,78784.0
2020-07-17 11:10:00,87.01,87.32,87.0,87.07,28100.0,78.8288,79.1097,78.8198,78.8832,28100.0
2020-07-17 11:20:00,87.11,87.26,87.06,87.15,15147.0,78.9194,79.0553,78.8741,78.9557,15147.0
2020-07-17 11:30:00,87.15,87.34,87.09,87.31,23339.0,78.9557,79.1278,78.9013,79.1006,23339.0
2020-07-17 11:40:00,87.32,87.43,87.27,87.34,26322.0,79.1097,79.2093,79.0644,79.1278,26322.0
2020-07-17 11:50:00,87.34,87.47,87.32,87.44,32248.0,79.1278,79.2456,79.1097,79.2184,32248.0
2020-07-17 12:00:00,87.45,87.53,87.41,87.47,50239.0,79.2275,79.2999,79.1912,79.2456,50239.0
2020-07-17 12:10:00,87.47,87.48,87.3,87.32,31180.0,79.2456,79.2546,79.0916,79.1097,31180.0
2020-07-17 12:20:00,87.34,87.67,87.32,87.62,34076.0,79.1278,79.4268,79.1097,79.3815,34076.0
2020-07-17 12:30:00,87.61,87.61,87.43,87.43,14972.0,79.3724,79.3724,79.2093,79.2093,14972.0
2020-07-17 12:40:00,87.42,87.58,87.4,87.56,19449.0,79.2003,79.3452,79.1822,79.3271,19449.0
2020-07-17 12:50:00,87.55,87.71,87.55,87.61,13204.0,79.3181,79.463,79.3181,79.3724,13204.0
2020-07-17 13:00:00,87.61,87.68,87.59,87.66,16677.0,79.3724,79.4358,79.3543,79.4177,16677.0
2020-07-17 13:10:00,87.66,87.68,87.53,87.61,19964.0,79.4177,79.4358,79.2999,79.3724,19964.0
2020-07-17 13:20:00,87.61,87.69,87.56,87.65,14547.0,79.3724,79.4449,79.3271,79.4087,14547.0
2020-07-17 13:30:00,87.65,87.68,87.48,87.54,19711.0,79.4087,79.4358,79.2546,79.309,19711.0
2020-07-17 13:40:00,87.57,87.59,87.45,87.59,19729.0,79.3362,79.3543,79.2275,79.3543,19729.0
2020-07-17 13:50:00,87.58,87.58,87.34,87.38,18707.0,79.3452,79.3452,79.1278,79.164,18707.0
2020-07-17 14:00:00,87.38,87.64,87.38,87.53,21702.0,79.164,79.3996,79.164,79.2999,21702.0
2020-07-17 14:10:00,87.52,87.63,87.44,87.58,14475.0,79.2909,79.3905,79.2184,79.3452,14475.0
2020-07-17 14:20:00,87.6,87.71,87.57,87.69,16956.0,79.3634,79.463,79.3362,79.4449,16956.0
2020-07-17 14:30:00,87.71,87.72,87.44,87.54,22984.0,79.463,79.4721,79.2184,79.309,22984.0
2020-07-17 14:40:00,87.53,87.61,87.5,87.58,19473.0,79.2999,79.3724,79.2728,79.3452,19473.0
2020-07-17 14:50:00,87.57,87.65,87.49,87.57,20594.0,79.3362,79.4087,79.2637,79.3362,20594.0
2020-07-17 15:00:00,87.55,87.72,87.48,87.65,34833.0,79.3181,79.4721,79.2546,79.4087,34833.0
2020-07-17 15:10:00,87.64,87.66,87.4,87.54,54774.0,79.3996,79.4177,79.1822,79.309,54774.0
2020-07-17 15:20:00,87.54,87.72,87.54,87.71,39941.0,79.309,79.4721,79.309,79.463,39941.0
2020-07-17 15:30:00,87.71,87.76,87.55,87.6,61751.0,79.463,79.5083,79.3181,79.3634,61751.0
2020-07-17 15:40:00,87.6,87.68,87.52,87.63,92547.0,79.3634,79.4358,79.2909,79.3905,92547.0
2020-07-17 15:50:00,87.61,87.68,87.4,87.64,236177.0,79.3724,79.4358,79.1822,79.3996,236177.0
2020-07-20 09:30:00,87.7,88.16,87.52,87.9,113946.0,79.454,79.8707,79.2909,79.6352,113946.0
2020-07-20 09:40:00,87.87,87.87,87.43,87.61,38264.0,79.608,79.608,79.2093,79.3724,38264.0
2020-07-20 09:50:00,87.6,88.03,87.56,87.99,52429.0,79.3634,79.7529,79.3271,79.7167,52429.0
2020-07-20 10:00:00,88.0,88.32,87.83,87.9,70856.0,79.7258,80.0157,79.5717,79.6352,70856.0
2020-07-20 10:10:00,87.9,88.06,87.84,87.94,45842.0,79.6352,79.7801,79.5808,79.6714,45842.0
2020-07-20 10:20:00,87.92,87.92,87.63,87.85,37870.0,79.6533,79.6533,79.3905,79.5899,37870.0
2020-07-20 10:30:00,87.86,88.24,87.83,88.17,49102.0,79.5989,79.9432,79.5717,79.8798,49102.0
2020-07-20 10:40:00,88.17,88.19,88.07,88.17,22359.0,79.8798,79.8979,79.7892,79.8798,22359.0
2020-07-20 10:50:00,88.17,88.23,88.09,88.22,24537.0,79.8798,79.9341,79.8073,79.9251,24537.0
2020-07-20 11:00:00,88.22,88.22,87.95,88.01,28431.0,79.9251,79.9251,79.6805,79.7348,28431.0
2020-07-20 11:10:00,88.01,88.05,87.8,87.85,36949.0,79.7348,79.7711,79.5446,79.5899,36949.0
2020-07-20 11:20:00,87.86,87.97,87.66,87.92,57499.0,79.5989,79.6986,79.4177,79.6533,57499.0
2020-07-20 11:30:00,87.91,88.02,87.82,88.0,32830.0,79.6442,79.7439,79.5627,79.7258,32830.0
2020-07-20 11:40:00,87.98,87.98,87.73,87.81,16168.0,79.7076,79.7076,79.4811,79.5536,16168.0
2020-07-20 11:50:00,87.82,87.96,87.82,87.89,27558.0,79.5627,79.6895,79.5627,79.6261,27558.0
2020-07-20 12:00:00,87.89,87.9,87.78,87.78,16119.0,79.6261,79.6352,79.5264,79.5264,16119.0
2020-07-20 12:10:00,87.79,88.02,87.77,88.02,15658.0,79.5355,79.7439,79.5174,79.7439,15658.0
2020-07-20 12:20:00,88.01,88.08,87.93,88.05,32001.0,79.7348,79.7982,79.6623,79.7711,32001.0
2020-07-20 12:30:00,88.06,88.2,88.02,88.17,13883.0,79.7801,79.9069,79.7439,79.8798,13883.0
2020-07-20 12:40:00,88.17,88.17,87.99,88.11,14288.0,79.8798,79.8798,79.7167,79.8254,14288.0
2020-07-20 12:50:00,88.12,88.16,88.07,88.11,21171.0,79.8345,79.8707,79.7892,79.8254,21171.0
2020-07-20 13:00:00,88.11,88.11,87.97,88.04,22813.0,79.8254,79.8254,79.6986,79.762,22813.0
2020-07-20 13:10:00,88.04,88.19,88.02,88.17,14348.0,79.762,79.8979,79.7439,79.8798,14348.0
2020-07-20 13:20:00,88.19,88.25,88.19,88.21,14192.0,79.8979,79.9522,79.8979,79.916,14192.0
2020-07-20 13:30:00,88.21,88.22,88.05,88.1,14946.0,79.916,79.9251,79.7711,79.8163,14946.0
2020-07-20 13:40:00,88.13,88.34,88.13,88.21,21627.0,79.8435,80.0338,79.8435,79.916,21627.0
2020-07-20 13:50:00,88.17,88.34,88.14,88.31,13891.0,79.8798,80.0338,79.8526,80.0066,13891.0
2020-07-20 14:00:00,88.28,88.28,88.14,88.17,29566.0,79.9794,79.9794,79.8526,79.8798,29566.0
2020-07-20 14:10:00,88.15,88.19,88.07,88.12,17704.0,79.8616,79.8979,79.7892,79.8345,17704.0
2020-07-20 14:20:00,88.11,88.11,88.0,88.05,18731.0,79.8254,79.8254,79.7258,79.7711,18731.0
2020-07-20 14:30:00,88.05,88.11,87.98,88.0,20630.0,79.7711,79.8254,79.7076,79.7258,20630.0
2020-07-20 14:40:00,88.0,88.09,87.99,88.09,21093.0,79.7258,79.8073,79.7167,79.8073,21093.0
2020-07-20 14:50:00,88.09,88.11,87.98,88.02,40356.0,79.8073,79.8254,79.7076,79.7439,40356.0
2020-07-20 15:00:00,88.02,88.15,88.01,88.09,18855.0,79.7439,79.8616,79.7348,79.8073,18855.0
2020-07-20 15:10:00,88.08,88.16,87.98,88.11,31629.0,79.7982,79.8707,79.7076,79.8254,31629.0
2020-07-20 15:20:00,88.11,88.25,88.1,88.23,24583.0,79.8254,79.9522,79.8163,79.9341,24583.0
2020-07-20 15:30:00,88.23,88.41,88.21,88.28,33236.0,79.9341,80.0972,79.916,79.9794,33236.0
2020-07-20 15:40:00,88.29,88.31,88.15,88.28,46282.0,79.9885,80.0066,79.8616,79.9794,46282.0
2020-07-20 15:50:00,88.29,88.35,88.1,88.11,130249.0,79.9885,80.0428,79.8163,79.8254,130249.0
2020-07-21 09:30:00,88.05,88.83,88.05,88.83,106614.0,79.7711,80.4777,79.7711,80.4777,106614.0
2020-07-21 09:40:00,88.83,89.39,88.81,88.84,51170.0,80.4777,80.9851,80.4596,80.4868,51170.0
2020-07-21 09:50:00,88.84,88.94,88.57,88.68,42531.0,80.4868,80.5774,80.2422,80.3418,42531.0
2020-07-21 10:00:00,88.69,88.98,88.67,88.86,38060.0,80.3509,80.6136,80.3328,80.5049,38060.0
2020-07-21 10:10:00,88.88,88.88,88.32,88.42,28207.0,80.523,80.523,80.0157,80.1063,28207.0
2020-07-21 10:20:00,88.41,88.7,88.34,88.54,46013.0,80.0972,80.3599,80.0338,80.215,46013.0
2020-07-21 10:30:00,88.52,88.58,88.44,88.53,29567.0,80.1969,80.2512,80.1244,80.2059,29567.0
2020-07-21 10:40:00,88.53,88.66,88.46,88.63,45771.0,80.2059,80.3237,80.1425,80.2965,45771.0
2020-07-21 10:50:00,88.63,88.93,88.63,88.84,38329.0,80.2965,80.5683,80.2965,80.4868,38329.0
2020-07-21 11:00:00,88.84,88.95,88.8,88.92,17663.0,80.4868,80.5864,80.4505,80.5592,17663.0
2020-07-21 11:10:00,88.92,88.98,88.89,88.96,23670.0,80.5592,80.6136,80.5321,80.5955,23670.0
2020-07-21 11:20:00,88.94,89.12,88.91,89.12,29356.0,80.5774,80.7404,80.5502,80.7404,29356.0
2020-07-21 11:30:00,89.11,89.22,88.93,89.09,47013.0,80.7314,80.831,80.5683,80.7133,47013.0
2020-07-21 11:40:00,89.07,89.13,88.89,89.09,11908.0,80.6951,80.7495,80.5321,80.7133,11908.0
2020-07-21 11:50:00,89.08,89.12,88.9,89.11,15832.0,80.7042,80.7404,80.5411,80.7314,15832.0
2020-07-21 12:00:00,89.06,89.13,88.93,88.94,13095.0,80.6861,80.7495,80.5683,80.5774,13095.0
2020-07-21 12:10:00,88.92,89.01,88.85,89.01,12890.0,80.5592,80.6408,80.4958,80.6408,12890.0
2020-07-21 12:20:00,89.0,89.15,89.0,89.13,17989.0,80.6317,80.7676,80.6317,80.7495,17989.0
2020-07-21 12:30:00,89.15,89.21,89.05,89.07,36558.0,80.7676,80.822,80.677,80.6951,36558.0
2020-07-21 12:40:00,89.09,89.15,88.99,88.99,14808.0,80.7133,80.7676,80.6227,80.6227,14808.0
2020-07-21 12:50:00,89.01,89.12,88.94,88.95,30269.0,80.6408,80.7404,80.5774,80.5864,30269.0
2020-07-21 13:00:00,88.94,89.14,88.9,89.11,11808.0,80.5774,80.7586,80.5411,80.7314,11808.0
2020-07-21 13:10:00,89.09,89.19,89.07,89.18,10550.0,80.7133,80.8039,80.6951,80.7948,10550.0
2020-07-21 13:20:00,89.19,89.28,89.19,89.27,15721.0,80.8039,80.8854,80.8039,80.8763,15721.0
2020-07-21 13:30:00,89.28,89.31,89.17,89.17,17034.0,80.8854,80.9126,80.7857,80.7857,17034.0
2020-07-21 13:40:00,89.16,89.26,89.15,89.19,11858.0,80.7767,80.8673,80.7676,80.8039,11858.0
2020-07-21 13:50:00,89.19,89.19,89.04,89.06,11932.0,80.8039,80.8039,80.668,80.6861,11932.0
2020-07-21 14:00:00,89.07,89.16,88.99,88.99,16834.0,80.6951,80.7767,80.6227,80.6227,16834.0
2020-07-21 14:10:00,89.0,89.02,88.86,88.88,13600.0,80.6317,80.6498,80.5049,80.523,13600.0
2020-07-21 14:20:00,88.86,89.01,88.86,89.0,11693.0,80.5049,80.6408,80.5049,80.6317,11693.0
2020-07-21 14:30:00,88.98,89.08,88.97,89.0,17053.0,80.6136,80.7042,80.6045,80.6317,17053.0
2020-07-21 14:40:00,88.98,89.0,88.87,88.9,11261.0,80.6136,80.6317,80.5139,80.5411,11261.0
2020-07-21 14:50:00,88.89,88.92,88.82,88.88,16087.0,80.5321,80.5592,80.4687,80.523,16087.0
2020-07-21 15:00:00,88.86,88.97,88.82,88.95,18834.0,80.5049,80.6045,80.4687,80.5864,18834.0
2020-07-21 15:10:00,88.95,88.98,88.77,88.78,18922.0,80.5864,80.6136,80.4234,80.4324,18922.0
2020-07-21 15:20:00,88.78,88.84,88.71,88.75,17621.0,80.4324,80.4868,80.369,80.4052,17621.0
2020-07-21 15:30:00,88.75,88.79,88.58,88.61,24789.0,80.4052,80.4415,80.2512,80.2784,24789.0
2020-07-21 15:40:00,88.6,88.68,88.54,88.58,25520.0,80.2693,80.3418,80.215,80.2512,25520.0
2020-07-21 15:50:00,88.56,88.89,88.46,88.87,123518.0,80.2331,80.5321,80.1425,80.5139,123518.0
2020-07-22 09:30:00,89.15,89.25,88.52,88.96,42498.0,80.7676,80.8582,80.1969,80.5955,42498.0
2020-07-22 09:40:00,88.93,89.15,88.81,89.1,15251.0,80.5683,80.7676,80.4596,80.7223,15251.0
2020-07-22 09:50:00,89.11,89.3,89.11,89.22,24190.0,80.7314,80.9035,80.7314,80.831,24190.0
2020-07-22 10:00:00,89.23,89.32,89.07,89.25,22338.0,80.8401,80.9216,80.6951,80.8582,22338.0
2020-07-22 10:10:00,89.23,89.29,89.12,89.2,13310.0,80.8401,80.8945,80.7404,80.8129,13310.0
2020-07-22 10:20:00,89.15,89.39,89.12,89.35,33484.0,80.7676,80.9851,80.7404,80.9488,33484.0
2020-07-22 10:30:00,89.35,89.5,89.35,89.45,22203.0,80.9488,81.0847,80.9488,81.0394,22203.0
2020-07-22 10:40:00,89.45,89.54,89.35,89.4,23279.0,81.0394,81.121,80.9488,80.9941,23279.0
2020-07-22 10:50:00,89.38,89.53,89.22,89.53,17255.0,80.976,81.1119,80.831,81.1119,17255.0
2020-07-22 11:00:00,89.56,89.57,89.28,89.33,20737.0,81.1391,81.1481,80.8854,80.9307,20737.0
2020-07-22 11:10:00,89.34,89.47,89.33,89.34,15881.0,80.9398,81.0575,80.9307,80.9398,15881.0
2020-07-22 11:20:00,89.33,89.49,89.31,89.41,25084.0,80.9307,81.0757,80.9126,81.0032,25084.0
2020-07-22 11:30:00,89.43,89.5,89.38,89.5,13873.0,81.0213,81.0847,80.976,81.0847,13873.0
2020-07-22 11:40:00,89.5,89.67,89.5,89.62,10853.0,81.0847,81.2387,81.0847,81.1934,10853.0
2020-07-22 11:50:00,89.59,89.69,89.47,89.47,40306.0,81.1663,81.2568,81.0575,81.0575,40306.0
2020-07-22 12:00:00,89.46,89.59,89.38,89.44,14454.0,81.0485,81.1663,80.976,81.0304,14454.0
2020-07-22 12:10:00,89.44,89.61,89.44,89.59,11804.0,81.0304,81.1844,81.0304,81.1663,11804.0
2020-07-22 12:20:00,89.59,89.61,89.46,89.53,14399.0,81.1663,81.1844,81.0485,81.1119,14399.0
2020-07-22 12:30:00,89.53,89.59,89.45,89.54,8452.0,81.1119,81.1663,81.0394,81.121,8452.0
2020-07-22 12:40:00,89.52,89.63,89.52,89.62,6266.0,81.1028,81.2025,81.1028,81.1934,6266.0
2020-07-22 12:50:00,89.62,89.75,89.6,89.75,7704.0,81.1934,81.3112,81.1753,81.3112,7704.0
2020-07-22 13:00:00,89.75,89.78,89.69,89.76,8559.0,81.3112,81.3384,81.2568,81.3203,8559.0
2020-07-22 13:10:00,89.75,89.8,89.63,89.75,13891.0,81.3112,81.3565,81.2025,81.3112,13891.0
2020-07-22 13:20:00,89.79,89.79,89.7,89.77,35155.0,81.3474,81.3474,81.2659,81.3293,35155.0
2020-07-22 13:30:00,89.79,89.79,89.65,89.66,13164.0,81.3474,81.3474,81.2206,81.2297,13164.0
2020-07-22 13:40:00,89.66,89.66,89.42,89.47,16929.0,81.2297,81.2297,81.0122,81.0575,16929.0
2020-07-22 13:50:00,89.46,89.49,89.37,89.44,8087.0,81.0485,81.0757,80.9669,81.0304,8087.0
2020-07-22 14:00:00,89.44,89.61,89.44,89.59,9676.0,81.0304,81.1844,81.0304,81.1663,9676.0
2020-07-22 14:10:00,89.61,89.68,89.55,89.58,15076.0,81.1844,81.2478,81.13,81.1572,15076.0
2020-07-22 14:20:00,89.57,89.71,89.55,89.57,26119.0,81.1481,81.275,81.13,81.1481,26119.0
2020-07-22 14:30:00,89.57,89.63,89.48,89.62,21478.0,81.1481,81.2025,81.0666,81.1934,21478.0
2020-07-22 14:40:00,89.62,89.68,89.57,89.65,14457.0,81.1934,81.2478,81.1481,81.2206,14457.0
2020-07-22 14:50:00,89.66,89.79,89.64,89.74,22619.0,81.2297,81.3474,81.2115,81.3021,22619.0
2020-07-22 15:00:00,89.77,89.82,89.69,89.81,15709.0,81.3293,81.3746,81.2568,81.3656,15709.0
2020-07-22 15:10:00,89.81,89.97,89.79,89.93,127694.0,81.3656,81.5105,81.3474,81.4743,127694.0
2020-07-22 15:20:00,89.92,90.0,89.87,89.89,26420.0,81.4652,81.5377,81.4199,81.438,26420.0
2020-07-22 15:30:00,89.89,89.99,89.87,89.96,67870.0,81.438,81.5286,81.4199,81.5015,67870.0
2020-07-22 15:40:00,89.95,90.12,89.9,89.99,109989.0,81.4924,81.6464,81.4471,81.5286,109989.0
2020-07-22 15:50:00,89.99,90.22,89.99,90.15,182426.0,81.5286,81.737,81.5286,81.6736,182426.0
2020-07-23 09:30:00,89.97,90.72,89.69,90.3,50438.0,81.5105,82.19,81.2568,81.8095,50438.0
2020-07-23 09:40:00,90.23,90.43,89.98,90.04,18131.0,81.7461,81.9273,81.5196,81.5739,18131.0
2020-07-23 09:50:00,90.0,90.18,89.92,90.01,9777.0,81.5377,81.7008,81.4652,81.5468,9777.0
2020-07-23 10:00:00,89.97,90.22,89.96,90.11,18471.0,81.5105,81.737,81.5015,81.6374,18471.0
2020-07-23 10:10:00,90.11,90.14,89.83,89.83,15598.0,81.6374,81.6645,81.3837,81.3837,15598.0
2020-07-23 10:20:00,89.84,89.84,89.48,89.61,41876.0,81.3927,81.3927,81.0666,81.1844,41876.0
2020-07-23 10:30:00,89.58,89.76,89.45,89.54,37039.0,81.1572,81.3203,81.0394,81.121,37039.0
2020-07-23 10:40:00,89.57,89.77,89.45,89.55,62334.0,81.1481,81.3293,81.0394,81.13,62334.0
2020-07-23 10:50:00,89.55,89.63,89.19,89.24,26606.0,81.13,81.2025,80.8039,80.8492,26606.0
2020-07-23 11:00:00,89.22,89.3,89.03,89.08,29954.0,80.831,80.9035,80.6589,80.7042,29954.0
2020-07-23 11:10:00,89.07,89.12,88.91,88.93,16333.0,80.6951,80.7404,80.5502,80.5683,16333.0
2020-07-23 11:20:00,88.94,89.06,88.87,89.01,17204.0,80.5774,80.6861,80.5139,80.6408,17204.0
2020-07-23 11:30:00,89.05,89.22,88.97,89.06,16144.0,80.677,80.831,80.6045,80.6861,16144.0
2020-07-23 11:40:00,89.05,89.28,88.97,89.24,17647.0,80.677,80.8854,80.6045,80.8492,17647.0
2020-07-23 11:50:00,89.23,89.27,89.1,89.14,17418.0,80.8401,80.8763,80.7223,80.7586,17418.0
2020-07-23 12:00:00,89.14,89.35,88.97,88.97,20898.0,80.7586,80.9488,80.6045,80.6045,20898.0
2020-07-23 12:10:00,88.98,89.09,88.86,88.9,21625.0,80.6136,80.7133,80.5049,80.5411,21625.0
2020-07-23 12:20:00,88.93,89.08,88.9,88.97,16374.0,80.5683,80.7042,80.5411,80.6045,16374.0
2020-07-23 12:30:00,88.97,88.97,88.78,88.93,17622.0,80.6045,80.6045,80.4324,80.5683,17622.0
2020-07-23 12:40:00,88.95,88.97,88.67,88.73,25882.0,80.5864,80.6045,80.3328,80.3871,25882.0
2020-07-23 12:50:00,88.69,88.8,88.65,88.67,25925.0,80.3509,80.4505,80.3146,80.3328,25925.0
2020-07-23 13:00:00,88.68,88.81,88.63,88.7,19877.0,80.3418,80.4596,80.2965,80.3599,19877.0
2020-07-23 13:10:00,88.72,88.87,88.71,88.79,27950.0,80.3781,80.5139,80.369,80.4415,27950.0
2020-07-23 13:20:00,88.79,88.82,88.7,88.81,15863.0,80.4415,80.4687,80.3599,80.4596,15863.0
2020-07-23 13:30:00,88.82,88.99,88.78,88.9,29508.0,80.4687,80.6227,80.4324,80.5411,29508.0
2020-07-23 13:40:00,88.91,88.97,88.71,88.81,26760.0,80.5502,80.6045,80.369,80.4596,26760.0
2020-07-23 13:50:00,88.8,88.84,88.69,88.75,20005.0,80.4505,80.4868,80.3509,80.4052,20005.0
2020-07-23 14:00:00,88.73,88.81,88.61,88.73,34368.0,80.3871,80.4596,80.2784,80.3871,34368.0
2020-07-23 14:10:00,88.69,88.69,88.34,88.49,27807.0,80.3509,80.3509,80.0338,80.1697,27807.0
2020-07-23 14:20:00,88.47,88.61,88.39,88.5,28068.0,80.1516,80.2784,80.0791,80.1787,28068.0
2020-07-23 14:30:00,88.51,88.66,88.36,88.57,44987.0,80.1878,80.3237,80.0519,80.2422,44987.0
2020-07-23 14:40:00,88.56,88.72,88.54,88.7,27539.0,80.2331,80.3781,80.215,80.3599,27539.0
2020-07-23 14:50:00,88.72,88.96,88.7,88.92,26252.0,80.3781,80.5955,80.3599,80.5592,26252.0
2020-07-23 15:00:00,88.93,89.04,88.78,88.87,29271.0,80.5683,80.668,80.4324,80.5139,29271.0
2020-07-23 15:10:00,88.87,89.07,88.86,88.95,33258.0,80.5139,80.6951,80.5049,80.5864,33258.0
2020-07-23 15:20:00,88.96,89.0,88.86,88.91,34365.0,80.5955,80.6317,80.5049,80.5502,34365.0
2020-07-23 15:30:00,88.91,88.91,88.62,88.8,49032.0,80.5502,80.5502,80.2875,80.4505,49032.0
2020-07-23 15:40:00,88.78,88.94,88.74,88.74,55854.0,80.4324,80.5774,80.3962,80.3962,55854.0
2020-07-23 15:50:00,88.72,88.78,88.5,88.61,193690.0,80.3781,80.4324,80.1787,80.2784,193690.0
2020-07-24 09:30:00,88.86,89.17,88.56,88.93,57264.0,80.5049,80.7857,80.2331,80.5683,57264.0
2020-07-24 09:40:00,88.92,89.01,88.28,88.63,40087.0,80.5592,80.6408,79.9794,80.2965,40087.0
2020-07-24 09:50:00,88.61,88.91,88.61,88.91,42456.0,80.2784,80.5502,80.2784,80.5502,42456.0
2020-07-24 10:00:00,88.91,89.11,88.85,89.03,75659.0,80.5502,80.7314,80.4958,80.6589,75659.0
2020-07-24 10:10:00,89.02,89.04,88.7,88.81,17911.0,80.6498,80.668,80.3599,80.4596,17911.0
2020-07-24 10:20:00,88.77,88.83,88.6,88.68,10017.0,80.4234,80.4777,80.2693,80.3418,10017.0
2020-07-24 10:30:00,88.69,88.7,88.47,88.53,16055.0,80.3509,80.3599,80.1516,80.2059,16055.0
2020-07-24 10:40:00,88.53,88.55,88.28,88.45,36855.0,80.2059,80.224,79.9794,80.1334,36855.0
2020-07-24 10:50:00,88.44,88.5,88.25,88.42,32445.0,80.1244,80.1787,79.9522,80.1063,32445.0
2020-07-24 11:00:00,88.39,88.54,88.33,88.37,16773.0,80.0791,80.215,80.0247,80.061,16773.0
2020-07-24 11:10:00,88.39,88.39,88.14,88.16,19291.0,80.0791,80.0791,79.8526,79.8707,19291.0
2020-07-24 11:20:00,88.14,88.29,88.08,88.26,15550.0,79.8526,79.9885,79.7982,79.9613,15550.0
2020-07-24 11:30:00,88.25,88.26,88.04,88.1,16262.0,79.9522,79.9613,79.762,79.8163,16262.0
2020-07-24 11:40:00,88.1,88.17,88.0,88.05,8875.0,79.8163,79.8798,79.7258,79.7711,8875.0
2020-07-24 11:50:00,88.05,88.11,87.92,87.98,16633.0,79.7711,79.8254,79.6533,79.7076,16633.0
2020-07-24 12:00:00,87.97,88.05,87.91,87.94,19617.0,79.6986,79.7711,79.6442,79.6714,19617.0
2020-07-24 12:10:00,87.93,88.16,87.93,88.12,23604.0,79.6623,79.8707,79.6623,79.8345,23604.0
2020-07-24 12:20:00,88.13,88.15,88.05,88.09,27314.0,79.8435,79.8616,79.7711,79.8073,27314.0
2020-07-24 12:30:00,88.09,88.17,87.98,87.98,16663.0,79.8073,79.8798,79.7076,79.7076,16663.0
2020-07-24 12:40:00,87.99,88.03,87.88,87.88,14321.0,79.7167,79.7529,79.617,79.617,14321.0
2020-07-24 12:50:00,87.9,87.94,87.83,87.9,17569.0,79.6352,79.6714,79.5717,79.6352,17569.0
2020-07-24 13:00:00,87.9,87.9,87.7,87.73,21128.0,79.6352,79.6352,79.454,79.4811,21128.0
2020-07-24 13:10:00,87.73,87.81,87.69,87.76,17074.0,79.4811,79.5536,79.4449,79.5083,17074.0
2020-07-24 13:20:00,87.74,87.96,87.74,87.92,13099.0,79.4902,79.6895,79.4902,79.6533,13099.0
2020-07-24 13:30:00,87.92,88.01,87.86,87.99,15316.0,79.6533,79.7348,79.5989,79.7167,15316.0
2020-07-24 13:40:00,87.99,88.01,87.89,87.96,12873.0,79.7167,79.7348,79.6261,79.6895,12873.0
2020-07-24 13:50:00,87.95,87.97,87.86,87.93,22795.0,79.6805,79.6986,79.5989,79.6623,22795.0
2020-07-24 14:00:00,87.92,87.95,87.87,87.93,20480.0,79.6533,79.6805,79.608,79.6623,20480.0
2020-07-24 14:10:00,87.92,87.99,87.86,87.94,15531.0,79.6533,79.7167,79.5989,79.6714,15531.0
2020-07-24 14:20:00,87.95,88.04,87.94,88.01,20829.0,79.6805,79.762,79.6714,79.7348,20829.0
2020-07-24 14:30:00,87.99,88.05,87.94,88.05,30271.0,79.7167,79.7711,79.6714,79.7711,30271.0
2020-07-24 14:40:00,88.05,88.13,88.01,88.04,35332.0,79.7711,79.8435,79.7348,79.762,35332.0
2020-07-24 14:50:00,88.03,88.08,87.87,87.91,30136.0,79.7529,79.7982,79.608,79.6442,30136.0
2020-07-24 15:00:00,87.92,87.99,87.86,87.96,45621.0,79.6533,79.7167,79.5989,79.6895,45621.0
2020-07-24 15:10:00,87.95,88.03,87.7,87.72,37290.0,79.6805,79.7529,79.454,79.4721,37290.0
2020-07-24 15:20:00,87.72,87.77,87.58,87.63,48148.0,79.4721,79.5174,79.3452,79.3905,48148.0
2020-07-24 15:30:00,87.61,87.77,87.51,87.77,73944.0,79.3724,79.5174,79.2818,79.5174,73944.0
2020-07-24 15:40:00,87.78,87.92,87.72,87.9,48016.0,79.5264,79.6533,79.4721,79.6352,48016.0
2020-07-24 15:50:00,87.88,87.99,87.74,87.86,189316.0,79.617,79.7167,79.4902,79.5989,189316.0
2020-07-27 09:30:00,87.84,87.92,87.1,87.24,86907.0,79.5808,79.6533,78.9104,79.0372,86907.0
2020-07-27 09:40:00,87.25,87.25,86.8,87.08,30952.0,79.0463,79.0463,78.6386,78.8923,30952.0
2020-07-27 09:50:00,87.07,87.73,86.96,87.73,19712.0,78.8832,79.4811,78.7835,79.4811,19712.0
2020-07-27 10:00:00,87.71,87.84,87.53,87.75,44858.0,79.463,79.5808,79.2999,79.4993,44858.0
2020-07-27 10:10:00,87.74,87.86,87.59,87.73,41422.0,79.4902,79.5989,79.3543,79.4811,41422.0
2020-07-27 10:20:00,87.73,87.9,87.7,87.75,56961.0,79.4811,79.6352,79.454,79.4993,56961.0
2020-07-27 10:30:00,87.77,87.85,87.48,87.84,42909.0,79.5174,79.5899,79.2546,79.5808,42909.0
2020-07-27 10:40:00,87.83,87.85,87.73,87.82,49428.0,79.5717,79.5899,79.4811,79.5627,49428.0
2020-07-27 10:50:00,87.83,87.95,87.75,87.76,59070.0,79.5717,79.6805,79.4993,79.5083,59070.0
2020-07-27 11:00:00,87.74,88.0,87.74,87.87,29877.0,79.4902,79.7258,79.4902,79.608,29877.0
2020-07-27 11:10:00,87.88,88.01,87.8,87.98,23420.0,79.617,79.7348,79.5446,79.7076,23420.0
2020-07-27 11:20:00,87.96,88.05,87.85,87.88,21196.0,79.6895,79.7711,79.5899,79.617,21196.0
2020-07-27 11:30:00,87.89,87.98,87.83,87.86,16437.0,79.6261,79.7076,79.5717,79.5989,16437.0
2020-07-27 11:40:00,87.87,88.03,87.8,88.01,33801.0,79.608,79.7529,79.5446,79.7348,33801.0
2020-07-27 11:50:00,88.01,88.14,87.96,88.08,12586.0,79.7348,79.8526,79.6895,79.7982,12586.0
2020-07-27 12:00:00,88.1,88.3,88.08,88.27,27883.0,79.8163,79.9975,79.7982,79.9704,27883.0
2020-07-27 12:10:00,88.24,88.29,87.97,87.97,14306.0,79.9432,79.9885,79.6986,79.6986,14306.0
2020-07-27 12:20:00,87.95,87.97,87.82,87.84,12042.0,79.6805,79.6986,79.5627,79.5808,12042.0
2020-07-27 12:30:00,87.82,87.86,87.7,87.75,8501.0,79.5627,79.5989,79.454,79.4993,8501.0
2020-07-27 12:40:00,87.75,87.79,87.67,87.68,8503.0,79.4993,79.5355,79.4268,79.4358,8503.0
2020-07-27 12:50:00,87.7,87.72,87.63,87.67,9735.0,79.454,79.4721,79.3905,79.4268,9735.0
2020-07-27 13:00:00,87.68,87.72,87.52,87.54,7415.0,79.4358,79.4721,79.2909,79.309,7415.0
2020-07-27 13:10:00,87.53,87.61,87.51,87.55,12274.0,79.2999,79.3724,79.2818,79.3181,12274.0
2020-07-27 13:20:00,87.54,87.59,87.49,87.51,11225.0,79.309,79.3543,79.2637,79.2818,11225.0
2020-07-27 13:30:00,87.52,87.57,87.5,87.57,11764.0,79.2909,79.3362,79.2728,79.3362,11764.0
2020-07-27 13:40:00,87.57,87.66,87.53,87.59,12396.0,79.3362,79.4177,79.2999,79.3543,12396.0
2020-07-27 13:50:00,87.6,87.63,87.53,87.55,10640.0,79.3634,79.3905,79.2999,79.3181,10640.0
2020-07-27 14:00:00,87.56,87.57,87.37,87.46,22220.0,79.3271,79.3362,79.155,79.2365,22220.0
2020-07-27 14:10:00,87.46,87.48,87.36,87.4,13237.0,79.2365,79.2546,79.1459,79.1822,13237.0
2020-07-27 14:20:00,87.39,87.51,87.39,87.44,10042.0,79.1731,79.2818,79.1731,79.2184,10042.0
2020-07-27 14:30:00,87.45,87.48,87.39,87.46,10482.0,79.2275,79.2546,79.1731,79.2365,10482.0
2020-07-27 14:40:00,87.46,87.47,87.14,87.14,23525.0,79.2365,79.2456,78.9466,78.9466,23525.0
2020-07-27 14:50:00,87.14,87.22,87.06,87.16,29330.0,78.9466,79.0191,78.8741,78.9647,29330.0
2020-07-27 15:00:00,87.18,87.2,87.1,87.18,18241.0,78.9829,79.001,78.9104,78.9829,18241.0
2020-07-27 15:10:00,87.18,87.19,87.04,87.06,28033.0,78.9829,78.9919,78.856,78.8741,28033.0
2020-07-27 15:20:00,87.05,87.14,87.01,87.06,46321.0,78.8651,78.9466,78.8288,78.8741,46321.0
2020-07-27 15:30:00,87.07,87.15,86.91,86.94,40330.0,78.8832,78.9557,78.7382,78.7654,40330.0
2020-07-27 15:40:00,86.97,87.13,86.96,87.12,61870.0,78.7926,78.9376,78.7835,78.9285,61870.0
2020-07-27 15:50:00,87.12,87.41,87.09,87.32,124110.0,78.9285,79.1912,78.9013,79.1097,124110.0
2020-07-28 09:30:00,87.53,87.55,86.98,87.22,51052.0,79.2999,79.3181,78.8017,79.0191,51052.0
2020-07-28 09:40:00,87.24,87.32,86.89,86.89,48330.0,79.0372,79.1097,78.7201,78.7201,48330.0
2020-07-28 09:50:00,86.89,87.01,86.66,87.01,34625.0,78.7201,78.8288,78.5117,78.8288,34625.0
2020-07-28 10:00:00,86.99,87.22,86.9,86.97,26899.0,78.8107,79.0191,78.7292,78.7926,26899.0
2020-07-28 10:10:00,86.97,87.11,86.95,87.06,26067.0,78.7926,78.9194,78.7745,78.8741,26067.0
2020-07-28 10:20:00,87.09,87.24,87.08,87.22,22147.0,78.9013,79.0372,78.8923,79.0191,22147.0
2020-07-28 10:30:00,87.26,87.41,87.25,87.39,18863.0,79.0553,79.1912,79.0463,79.1731,18863.0
2020-07-28 10:40:00,87.36,87.53,87.32,87.49,13800.0,79.1459,79.2999,79.1097,79.2637,13800.0
2020-07-28 10:50:00,87.47,87.59,87.4,87.48,22282.0,79.2456,79.3543,79.1822,79.2546,22282.0
2020-07-28 11:00:00,87.47,87.49,87.38,87.43,19136.0,79.2456,79.2637,79.164,79.2093,19136.0
2020-07-28 11:10:00,87.45,87.73,87.44,87.67,39514.0,79.2275,79.4811,79.2184,79.4268,39514.0
2020-07-28 11:20:00,87.69,87.71,87.56,87.63,18010.0,79.4449,79.463,79.3271,79.3905,18010.0
2020-07-28 11:30:00,87.65,87.83,87.63,87.76,46905.0,79.4087,79.5717,79.3905,79.5083,46905.0
2020-07-28 11:40:00,87.76,87.83,87.63,87.77,20448.0,79.5083,79.5717,79.3905,79.5174,20448.0
2020-07-28 11:50:00,87.77,87.78,87.54,87.59,17990.0,79.5174,79.5264,79.309,79.3543,17990.0
2020-07-28 12:00:00,87.6,87.65,87.52,87.56,15732.0,79.3634,79.4087,79.2909,79.3271,15732.0
2020-07-28 12:10:00,87.54,87.57,87.45,87.47,16598.0,79.309,79.3362,79.2275,79.2456,16598.0
2020-07-28 12:20:00,87.47,87.5,87.29,87.32,13860.0,79.2456,79.2728,79.0825,79.1097,13860.0
2020-07-28 12:30:00,87.32,87.38,87.28,87.37,12432.0,79.1097,79.164,79.0734,79.155,12432.0
2020-07-28 12:40:00,87.37,87.38,87.24,87.3,10788.0,79.155,79.164,79.0372,79.0916,10788.0
2020-07-28 12:50:00,87.3,87.34,87.22,87.22,9128.0,79.0916,79.1278,79.0191,79.0191,9128.0
2020-07-28 13:00:00,87.23,87.34,87.22,87.33,10906.0,79.0282,79.1278,79.0191,79.1187,10906.0
2020-07-28 13:10:00,87.33,87.37,87.28,87.35,8981.0,79.1187,79.155,79.0734,79.1369,8981.0
2020-07-28 13:20:00,87.36,87.53,87.36,87.39,27889.0,79.1459,79.2999,79.1459,79.1731,27889.0
2020-07-28 13:30:00,87.4,87.61,87.37,87.59,12833.0,79.1822,79.3724,79.155,79.3543,12833.0
2020-07-28 13:40:00,87.61,87.61,87.46,87.48,12050.0,79.3724,79.3724,79.2365,79.2546,12050.0
2020-07-28 13:50:00,87.48,87.49,87.35,87.38,15671.0,79.2546,79.2637,79.1369,79.164,15671.0
2020-07-28 14:00:00,87.39,87.53,87.37,87.53,26025.0,79.1731,79.2999,79.155,79.2999,26025.0
2020-07-28 14:10:00,87.5,87.56,87.47,87.54,24180.0,79.2728,79.3271,79.2456,79.309,24180.0
2020-07-28 14:20:00,87.55,87.6,87.46,87.47,29301.0,79.3181,79.3634,79.2365,79.2456,29301.0
2020-07-28 14:30:00,87.47,87.59,87.46,87.58,20483.0,79.2456,79.3543,79.2365,79.3452,20483.0
2020-07-28 14:40:00,87.57,87.71,87.54,87.67,35723.0,79.3362,79.463,79.309,79.4268,35723.0
2020-07-28 14:50:00,87.65,87.73,87.57,87.68,17801.0,79.4087,79.4811,79.3362,79.4358,17801.0
2020-07-28 15:00:00,87.68,87.68,87.54,87.58,19143.0,79.4358,79.4358,79.309,79.3452,19143.0
2020-07-28 15:10:00,87.57,87.74,87.56,87.74,26793.0,79.3362,79.4902,79.3271,79.4902,26793.0
2020-07-28 15:20:00,87.74,87.76,87.45,87.48,34884.0,79.4902,79.5083,79.2275,79.2546,34884.0
2020-07-28 15:30:00,87.49,87.63,87.45,87.5,39000.0,79.2637,79.3905,79.2275,79.2728,39000.0
2020-07-28 15:40:00,87.5,87.69,87.43,87.52,92801.0,79.2728,79.4449,79.2093,79.2909,92801.0
2020-07-28 15:50:00,87.51,87.53,87.32,87.44,130388.0,79.2818,79.2999,79.1097,79.2184,130388.0
2020-07-29 09:30:00,87.01,87.43,87.01,87.32,58035.0,78.8288,79.2093,78.8288,79.1097,58035.0
2020-07-29 09:40:00,87.34,87.71,87.33,87.61,42611.0,79.1278,79.463,79.1187,79.3724,42611.0
2020-07-29 09:50:00,87.61,87.76,87.56,87.65,29194.0,79.3724,79.5083,79.3271,79.4087,29194.0
2020-07-29 10:00:00,87.64,87.88,87.64,87.82,26418.0,79.3996,79.617,79.3996,79.5627,26418.0
2020-07-29 10:10:00,87.85,88.26,87.85,88.26,33265.0,79.5899,79.9613,79.5899,79.9613,33265.0
2020-07-29 10:20:00,88.26,88.44,88.09,88.41,32724.0,79.9613,80.1244,79.8073,80.0972,32724.0
2020-07-29 10:30:00,88.42,88.48,88.17,88.26,43905.0,80.1063,80.1606,79.8798,79.9613,43905.0
2020-07-29 10:40:00,88.26,88.56,88.25,88.48,36094.0,79.9613,80.2331,79.9522,80.1606,36094.0
2020-07-29 10:50:00,88.48,88.62,88.34,88.56,34790.0,80.1606,80.2875,80.0338,80.2331,34790.0
2020-07-29 11:00:00,88.56,88.57,88.39,88.56,35126.0,80.2331,80.2422,80.0791,80.2331,35126.0
2020-07-29 11:10:00,88.58,88.61,88.42,88.58,20832.0,80.2512,80.2784,80.1063,80.2512,20832.0
2020-07-29 11:20:00,88.59,88.71,88.59,88.66,17871.0,80.2603,80.369,80.2603,80.3237,17871.0
2020-07-29 11:30:00,88.67,88.67,88.48,88.48,27045.0,80.3328,80.3328,80.1606,80.1606,27045.0
2020-07-29 11:40:00,88.45,88.71,88.45,88.66,17564.0,80.1334,80.369,80.1334,80.3237,17564.0
2020-07-29 11:50:00,88.67,88.85,88.63,88.85,15299.0,80.3328,80.4958,80.2965,80.4958,15299.0
2020-07-29 12:00:00,88.85,88.88,88.78,88.82,21458.0,80.4958,80.523,80.4324,80.4687,21458.0
2020-07-29 12:10:00,88.83,88.96,88.78,88.78,39096.0,80.4777,80.5955,80.4324,80.4324,39096.0
2020-07-29 12:20:00,88.8,88.84,88.7,88.73,22750.0,80.4505,80.4868,80.3599,80.3871,22750.0
2020-07-29 12:30:00,88.72,88.9,88.65,88.89,25465.0,80.3781,80.5411,80.3146,80.5321,25465.0
2020-07-29 12:40:00,88.9,88.92,88.73,88.79,21279.0,80.5411,80.5592,80.3871,80.4415,21279.0
2020-07-29 12:50:00,88.79,88.88,88.7,88.8,20867.0,80.4415,80.523,80.3599,80.4505,20867.0
2020-07-29 13:00:00,88.8,88.87,88.76,88.79,15309.0,80.4505,80.5139,80.4143,80.4415,15309.0
2020-07-29 13:10:00,88.78,88.84,88.75,88.78,10519.0,80.4324,80.4868,80.4052,80.4324,10519.0
2020-07-29 13:20:00,88.77,88.88,88.67,88.72,16886.0,80.4234,80.523,80.3328,80.3781,16886.0
2020-07-29 13:30:00,88.76,88.86,88.75,88.85,16364.0,80.4143,80.5049,80.4052,80.4958,16364.0
2020-07-29 13:40:00,88.86,88.89,88.82,88.87,12922.0,80.5049,80.5321,80.4687,80.5139,12922.0
2020-07-29 13:50:00,88.87,88.87,88.72,88.79,11676.0,80.5139,80.5139,80.3781,80.4415,11676.0
2020-07-29 14:00:00,88.79,88.98,88.71,88.94,18955.0,80.4415,80.6136,80.369,80.5774,18955.0
2020-07-29 14:10:00,88.93,89.08,88.9,88.94,30561.0,80.5683,80.7042,80.5411,80.5774,30561.0
2020-07-29 14:20:00,88.92,89.05,88.91,89.04,10833.0,80.5592,80.677,80.5502,80.668,10833.0
2020-07-29 14:30:00,89.05,89.12,88.95,89.1,38819.0,80.677,80.7404,80.5864,80.7223,38819.0
2020-07-29 14:40:00,89.1,89.26,89.06,89.17,45257.0,80.7223,80.8673,80.6861,80.7857,45257.0
2020-07-29 14:50:00,89.16,89.16,88.9,88.97,19082.0,80.7767,80.7767,80.5411,80.6045,19082.0
2020-07-29 15:00:00,88.95,89.0,88.69,88.81,14721.0,80.5864,80.6317,80.3509,80.4596,14721.0
2020-07-29 15:10:00,88.8,88.95,88.77,88.93,16660.0,80.4505,80.5864,80.4234,80.5683,16660.0
2020-07-29 15:20:00,88.95,89.08,88.92,89.08,32898.0,80.5864,80.7042,80.5592,80.7042,32898.0
2020-07-29 15:30:00,89.08,89.18,89.01,89.08,41834.0,80.7042,80.7948,80.6408,80.7042,41834.0
2020-07-29 15:40:00,89.08,89.12,88.86,89.05,59301.0,80.7042,80.7404,80.5049,80.677,59301.0
2020-07-29 15:50:00,89.05,89.05,88.78,88.92,209797.0,80.677,80.677,80.4324,80.5592,209797.0
2020-07-30 09:30:00,87.89,88.18,87.68,88.18,45137.0,79.6261,79.8888,79.4358,79.8888,45137.0
2020-07-30 09:40:00,88.18,88.35,88.1,88.19,23771.0,79.8888,80.0428,79.8163,79.8979,23771.0
2020-07-30 09:50:00,88.19,88.19,87.76,88.1,38835.0,79.8979,79.8979,79.5083,79.8163,38835.0
2020-07-30 10:00:00,88.1,88.38,87.97,88.25,40077.0,79.8163,80.07,79.6986,79.9522,40077.0
2020-07-30 10:10:00,88.25,88.26,87.99,88.11,26891.0,79.9522,79.9613,79.7167,79.8254,26891.0
2020-07-30 10:20:00,88.11,88.25,87.91,88.25,25530.0,79.8254,79.9522,79.6442,79.9522,25530.0
2020-07-30 10:30:00,88.25,88.69,88.2,88.69,29123.0,79.9522,80.3509,79.9069,80.3509,29123.0
2020-07-30 10:40:00,88.68,88.78,88.6,88.73,47312.0,80.3418,80.4324,80.2693,80.3871,47312.0
2020-07-30 10:50:00,88.74,88.78,88.62,88.74,38804.0,80.3962,80.4324,80.2875,80.3962,38804.0
2020-07-30 11:00:00,88.73,88.89,88.61,88.8,41803.0,80.3871,80.5321,80.2784,80.4505,41803.0
2020-07-30 11:10:00,88.82,89.17,88.82,89.16,19284.0,80.4687,80.7857,80.4687,80.7767,19284.0
2020-07-30 11:20:00,89.18,89.28,89.11,89.11,30085.0,80.7948,80.8854,80.7314,80.7314,30085.0
2020-07-30 11:30:00,89.12,89.33,89.1,89.13,35884.0,80.7404,80.9307,80.7223,80.7495,35884.0
2020-07-30 11:40:00,89.13,89.23,89.08,89.17,18048.0,80.7495,80.8401,80.7042,80.7857,18048.0
2020-07-30 11:50:00,89.19,89.26,88.98,88.98,27677.0,80.8039,80.8673,80.6136,80.6136,27677.0
2020-07-30 12:00:00,89.0,89.11,88.99,89.01,30258.0,80.6317,80.7314,80.6227,80.6408,30258.0
2020-07-30 12:10:00,89.0,89.27,88.86,89.12,38690.0,80.6317,80.8763,80.5049,80.7404,38690.0
2020-07-30 12:20:00,89.1,89.1,88.55,88.57,98058.0,80.7223,80.7223,80.224,80.2422,98058.0
2020-07-30 12:30:00,88.58,88.65,88.44,88.65,41922.0,80.2512,80.3146,80.1244,80.3146,41922.0
2020-07-30 12:40:00,88.66,88.8,88.57,88.79,24751.0,80.3237,80.4505,80.2422,80.4415,24751.0
2020-07-30 12:50:00,88.8,88.84,88.69,88.78,20618.0,80.4505,80.4868,80.3509,80.4324,20618.0
2020-07-30 13:00:00,88.77,89.01,88.7,88.98,25537.0,80.4234,80.6408,80.3599,80.6136,25537.0
2020-07-30 13:10:00,88.96,89.02,88.93,88.93,24014.0,80.5955,80.6498,80.5683,80.5683,24014.0
2020-07-30 13:20:00,88.93,88.93,88.73,88.85,17264.0,80.5683,80.5683,80.3871,80.4958,17264.0
2020-07-30 13:30:00,88.83,88.83,88.55,88.55,18573.0,80.4777,80.4777,80.224,80.224,18573.0
2020-07-30 13:40:00,88.56,88.63,88.55,88.61,18077.0,80.2331,80.2965,80.224,80.2784,18077.0
2020-07-30 13:50:00,88.61,88.65,88.45,88.53,19545.0,80.2784,80.3146,80.1334,80.2059,19545.0
2020-07-30 14:00:00,88.53,88.63,88.47,88.63,22245.0,80.2059,80.2965,80.1516,80.2965,22245.0
2020-07-30 14:10:00,88.61,88.61,88.41,88.5,19959.0,80.2784,80.2784,80.0972,80.1787,19959.0
2020-07-30 14:20:00,88.5,88.58,88.44,88.5,16432.0,80.1787,80.2512,80.1244,80.1787,16432.0
2020-07-30 14:30:00,88.5,88.57,88.44,88.56,18947.0,80.1787,80.2422,80.1244,80.2331,18947.0
2020-07-30 14:40:00,88.56,88.79,88.55,88.67,18314.0,80.2331,80.4415,80.224,80.3328,18314.0
2020-07-30 14:50:00,88.68,88.68,88.57,88.64,19676.0,80.3418,80.3418,80.2422,80.3056,19676.0
2020-07-30 15:00:00,88.65,88.73,88.55,88.58,23441.0,80.3146,80.3871,80.224,80.2512,23441.0
2020-07-30 15:10:00,88.59,88.6,88.46,88.5,40249.0,80.2603,80.2693,80.1425,80.1787,40249.0
2020-07-30 15:20:00,88.51,88.54,88.32,88.39,51673.0,80.1878,80.215,80.0157,80.0791,51673.0
2020-07-30 15:30:00,88.38,88.42,88.3,88.33,42780.0,80.07,80.1063,79.9975,80.0247,42780.0
2020-07-30 15:40:00,88.32,88.35,88.24,88.24,50766.0,80.0157,80.0428,79.9432,79.9432,50766.0
2020-07-30 15:50:00,88.24,88.53,88.22,88.52,179017.0,79.9432,80.2059,79.9251,80.1969,179017.0
2020-07-31 09:30:00,88.2,88.64,88.11,88.38,50744.0,79.9069,80.3056,79.8254,80.07,50744.0
2020-07-31 09:40:00,88.36,88.69,88.34,88.69,26469.0,80.0519,80.3509,80.0338,80.3509,26469.0
2020-07-31 09:50:00,88.72,88.98,88.51,88.94,40656.0,80.3781,80.6136,80.1878,80.5774,40656.0
2020-07-31 10:00:00,88.98,89.07,88.78,89.04,35025.0,80.6136,80.6951,80.4324,80.668,35025.0
2020-07-31 10:10:00,89.07,89.07,88.49,88.5,25938.0,80.6951,80.6951,80.1697,80.1787,25938.0
2020-07-31 10:20:00,88.48,88.84,88.42,88.62,24995.0,80.1606,80.4868,80.1063,80.2875,24995.0
2020-07-31 10:30:00,88.54,88.87,88.54,88.85,19893.0,80.215,80.5139,80.215,80.4958,19893.0
2020-07-31 10:40:00,88.84,88.86,88.55,88.71,27781.0,80.4868,80.5049,80.224,80.369,27781.0
2020-07-31 10:50:00,88.7,88.78,88.42,88.64,53615.0,80.3599,80.4324,80.1063,80.3056,53615.0
2020-07-31 11:00:00,88.65,88.85,88.63,88.78,28336.0,80.3146,80.4958,80.2965,80.4324,28336.0
2020-07-31 11:10:00,88.78,89.01,88.71,88.97,37208.0,80.4324,80.6408,80.369,80.6045,37208.0
2020-07-31 11:20:00,88.97,89.1,88.86,89.02,27271.0,80.6045,80.7223,80.5049,80.6498,27271.0
2020-07-31 11:30:00,89.02,89.05,88.8,89.0,31250.0,80.6498,80.677,80.4505,80.6317,31250.0
2020-07-31 11:40:00,89.01,89.12,88.98,89.07,16963.0,80.6408,80.7404,80.6136,80.6951,16963.0
2020-07-31 11:50:00,89.1,89.1,88.89,89.03,22996.0,80.7223,80.7223,80.5321,80.6589,22996.0
2020-07-31 12:00:00,89.01,89.02,88.76,88.81,19637.0,80.6408,80.6498,80.4143,80.4596,19637.0
2020-07-31 12:10:00,88.81,88.97,88.8,88.88,25259.0,80.4596,80.6045,80.4505,80.523,25259.0
2020-07-31 12:20:00,88.87,89.04,88.86,89.02,15551.0,80.5139,80.668,80.5049,80.6498,15551.0
2020-07-31 12:30:00,89.02,89.03,88.8,88.85,20284.0,80.6498,80.6589,80.4505,80.4958,20284.0
2020-07-31 12:40:00,88.86,88.98,88.78,88.84,22153.0,80.5049,80.6136,80.4324,80.4868,22153.0
2020-07-31 12:50:00,88.85,88.89,88.62,88.66,20636.0,80.4958,80.5321,80.2875,80.3237,20636.0
2020-07-31 13:00:00,88.64,88.76,88.58,88.59,16940.0,80.3056,80.4143,80.2512,80.2603,16940.0
2020-07-31 13:10:00,88.6,88.67,88.49,88.58,29061.0,80.2693,80.3328,80.1697,80.2512,29061.0
2020-07-31 13:20:00,88.6,88.75,88.58,88.67,21835.0,80.2693,80.4052,80.2512,80.3328,21835.0
2020-07-31 13:30:00,88.69,88.73,88.61,88.62,15842.0,80.3509,80.3871,80.2784,80.2875,15842.0
2020-07-31 13:40:00,88.62,88.77,88.62,88.75,16279.0,80.2875,80.4234,80.2875,80.4052,16279.0
2020-07-31 13:50:00,88.76,88.77,88.57,88.67,29674.0,80.4143,80.4234,80.2422,80.3328,29674.0
2020-07-31 14:00:00,88.67,88.87,88.66,88.84,19920.0,80.3328,80.5139,80.3237,80.4868,19920.0
2020-07-31 14:10:00,88.85,88.89,88.76,88.78,12533.0,80.4958,80.5321,80.4143,80.4324,12533.0
2020-07-31 14:20:00,88.76,89.07,88.76,89.05,13417.0,80.4143,80.6951,80.4143,80.677,13417.0
2020-07-31 14:30:00,89.04,89.24,89.02,89.09,24958.0,80.668,80.8492,80.6498,80.7133,24958.0
2020-07-31 14:40:00,89.08,89.35,89.06,89.32,19553.0,80.7042,80.9488,80.6861,80.9216,19553.0
2020-07-31 14:50:00,89.31,89.64,89.31,89.63,28179.0,80.9126,81.2115,80.9126,81.2025,28179.0
2020-07-31 15:00:00,89.63,89.75,89.61,89.75,31365.0,81.2025,81.3112,81.1844,81.3112,31365.0
2020-07-31 15:10:00,89.75,89.83,89.68,89.83,28349.0,81.3112,81.3837,81.2478,81.3837,28349.0
2020-07-31 15:20:00,89.83,90.0,89.83,89.94,42775.0,81.3837,81.5377,81.3837,81.4833,42775.0
2020-07-31 15:30:00,89.94,90.03,89.84,89.85,70017.0,81.4833,81.5649,81.3927,81.4018,70017.0
2020-07-31 15:40:00,89.86,90.37,89.85,90.24,138431.0,81.4109,81.8729,81.4018,81.7551,138431.0
2020-07-31 15:50:00,90.23,90.41,89.89,90.33,315935.0,81.7461,81.9091,81.438,81.8367,315935.0
2020-08-03 09:30:00,90.7,90.85,90.15,90.31,72835.0,82.1719,82.3078,81.6736,81.8186,72835.0
2020-08-03 09:40:00,90.28,90.86,90.15,90.75,26230.0,81.7914,82.3168,81.6736,82.2172,26230.0
2020-08-03 09:50:00,90.76,90.81,90.59,90.81,26838.0,82.2262,82.2715,82.0722,82.2715,26838.0
2020-08-03 10:00:00,90.85,91.23,90.83,91.12,35344.0,82.3078,82.652,82.2897,82.5524,35344.0
2020-08-03 10:10:00,91.14,91.21,90.91,91.01,38428.0,82.5705,82.6339,82.3621,82.4527,38428.0
2020-08-03 10:20:00,91.02,91.13,90.95,91.12,30918.0,82.4618,82.5615,82.3984,82.5524,30918.0
2020-08-03 10:30:00,91.13,91.22,91.05,91.07,25327.0,82.5615,82.643,82.489,82.5071,25327.0
2020-08-03 10:40:00,91.04,91.1,90.94,90.97,21314.0,82.4799,82.5343,82.3893,82.4165,21314.0
2020-08-03 10:50:00,90.97,91.0,90.73,90.78,39955.0,82.4165,82.4437,82.1991,82.2444,39955.0
2020-08-03 11:00:00,90.77,90.81,90.46,90.47,27906.0,82.2353,82.2715,81.9544,81.9635,27906.0
2020-08-03 11:10:00,90.49,90.59,90.38,90.54,54255.0,81.9816,82.0722,81.882,82.0269,54255.0
2020-08-03 11:20:00,90.54,90.59,90.2,90.27,26390.0,82.0269,82.0722,81.7189,81.7823,26390.0
2020-08-03 11:30:00,90.24,90.46,90.22,90.4,22922.0,81.7551,81.9544,81.737,81.9001,22922.0
2020-08-03 11:40:00,90.41,90.63,90.39,90.44,27043.0,81.9091,82.1085,81.891,81.9363,27043.0
2020-08-03 11:50:00,90.45,90.45,90.19,90.2,21575.0,81.9454,81.9454,81.7098,81.7189,21575.0
2020-08-03 12:00:00,90.22,90.36,90.18,90.27,35109.0,81.737,81.8639,81.7008,81.7823,35109.0
2020-08-03 12:10:00,90.28,90.41,90.24,90.29,26008.0,81.7914,81.9091,81.7551,81.8004,26008.0
2020-08-03 12:20:00,90.3,90.3,90.15,90.27,35520.0,81.8095,81.8095,81.6736,81.7823,35520.0
2020-08-03 12:30:00,90.26,90.28,90.15,90.22,22013.0,81.7733,81.7914,81.6736,81.737,22013.0
2020-08-03 12:40:00,90.23,90.38,90.2,90.31,32590.0,81.7461,81.882,81.7189,81.8186,32590.0
2020-08-03 12:50:00,90.31,90.36,90.17,90.25,16217.0,81.8186,81.8639,81.6917,81.7642,16217.0
2020-08-03 13:00:00,90.25,90.29,90.15,90.2,18706.0,81.7642,81.8004,81.6736,81.7189,18706.0
2020-08-03 13:10:00,90.21,90.27,90.15,90.15,22414.0,81.728,81.7823,81.6736,81.6736,22414.0
2020-08-03 13:20:00,90.16,90.25,90.15,90.22,22474.0,81.6827,81.7642,81.6736,81.737,22474.0
2020-08-03 13:30:00,90.2,90.2,90.03,90.06,16294.0,81.7189,81.7189,81.5649,81.5921,16294.0
2020-08-03 13:40:00,90.06,90.17,90.02,90.16,21090.0,81.5921,81.6917,81.5558,81.6827,21090.0
2020-08-03 13:50:00,90.15,90.2,90.05,90.08,34131.0,81.6736,81.7189,81.583,81.6102,34131.0
2020-08-03 14:00:00,90.08,90.13,89.97,89.97,25001.0,81.6102,81.6555,81.5105,81.5105,25001.0
2020-08-03 14:10:00,89.97,90.05,89.91,89.98,16412.0,81.5105,81.583,81.4562,81.5196,16412.0
2020-08-03 14:20:00,89.98,90.0,89.89,89.93,22835.0,81.5196,81.5377,81.438,81.4743,22835.0
2020-08-03 14:30:00,89.92,89.98,89.8,89.93,20357.0,81.4652,81.5196,81.3565,81.4743,20357.0
2020-08-03 14:40:00,89.94,89.99,89.88,89.94,26010.0,81.4833,81.5286,81.429,81.4833,26010.0
2020-08-03 14:50:00,89.94,89.94,89.85,89.85,20463.0,81.4833,81.4833,81.4018,81.4018,20463.0
2020-08-03 15:00:00,89.88,89.94,89.84,89.89,24470.0,81.429,81.4833,81.3927,81.438,24470.0
2020-08-03 15:10:00,89.89,89.98,89.87,89.97,23397.0,81.438,81.5196,81.4199,81.5105,23397.0
2020-08-03 15:20:00,89.97,89.99,89.83,89.83,29316.0,81.5105,81.5286,81.3837,81.3837,29316.0
2020-08-03 15:30:00,89.84,89.88,89.65,89.81,40555.0,81.3927,81.429,81.2206,81.3656,40555.0
2020-08-03 15:40:00,89.81,90.11,89.78,90.01,84773.0,81.3656,81.6374,81.3384,81.5468,84773.0
2020-08-03 15:50:00,90.0,90.04,89.84,89.9,169895.0,81.5377,81.5739,81.3927,81.4471,169895.0
2020-08-04 09:30:00,89.58,89.79,89.43,89.71,54028.0,81.1572,81.3474,81.0213,81.275,54028.0
2020-08-04 09:40:00,89.7,90.0,89.69,89.75,30136.0,81.2659,81.5377,81.2568,81.3112,30136.0
2020-08-04 09:50:00,89.75,90.1,89.74,90.0,39911.0,81.3112,81.6283,81.3021,81.5377,39911.0
2020-08-04 10:00:00,90.02,90.02,89.6,89.81,26795.0,81.5558,81.5558,81.1753,81.3656,26795.0
2020-08-04 10:10:00,89.8,89.9,89.57,89.81,118680.0,81.3565,81.4471,81.1481,81.3656,118680.0
2020-08-04 10:20:00,89.8,89.96,89.75,89.88,42862.0,81.3565,81.5015,81.3112,81.429,42862.0
2020-08-04 10:30:00,89.87,89.88,89.6,89.66,31452.0,81.4199,81.429,81.1753,81.2297,31452.0
2020-08-04 10:40:00,89.67,89.88,89.6,89.88,19969.0,81.2387,81.429,81.1753,81.429,19969.0
2020-08-04 10:50:00,89.88,90.12,89.88,90.08,28393.0,81.429,81.6464,81.429,81.6102,28393.0
2020-08-04 11:00:00,90.09,90.19,89.93,90.01,24993.0,81.6192,81.7098,81.4743,81.5468,24993.0
2020-08-04 11:10:00,90.0,90.12,89.94,90.06,19220.0,81.5377,81.6464,81.4833,81.5921,19220.0
2020-08-04 11:20:00,90.08,90.3,90.04,90.28,28687.0,81.6102,81.8095,81.5739,81.7914,28687.0
2020-08-04 11:30:00,90.29,90.37,90.18,90.18,77123.0,81.8004,81.8729,81.7008,81.7008,77123.0
2020-08-04 11:40:00,90.18,90.29,90.16,90.2,38456.0,81.7008,81.8004,81.6827,81.7189,38456.0
2020-08-04 11:50:00,90.21,90.41,90.19,90.27,22498.0,81.728,81.9091,81.7098,81.7823,22498.0
2020-08-04 12:00:00,90.26,90.38,90.21,90.24,29732.0,81.7733,81.882,81.728,81.7551,29732.0
2020-08-04 12:10:00,90.25,90.35,90.2,90.21,15943.0,81.7642,81.8548,81.7189,81.728,15943.0
2020-08-04 12:20:00,90.22,90.41,90.22,90.36,15395.0,81.737,81.9091,81.737,81.8639,15395.0
2020-08-04 12:30:00,90.37,90.42,90.31,90.39,15239.0,81.8729,81.9182,81.8186,81.891,15239.0
2020-08-04 12:40:00,90.38,90.44,90.32,90.32,17691.0,81.882,81.9363,81.8276,81.8276,17691.0
2020-08-04 12:50:00,90.32,90.32,90.19,90.19,30930.0,81.8276,81.8276,81.7098,81.7098,30930.0
2020-08-04 13:00:00,90.2,90.35,90.17,90.24,19156.0,81.7189,81.8548,81.6917,81.7551,19156.0
2020-08-04 13:10:00,90.25,90.32,90.23,90.3,15363.0,81.7642,81.8276,81.7461,81.8095,15363.0
2020-08-04 13:20:00,90.31,90.45,90.28,90.41,13761.0,81.8186,81.9454,81.7914,81.9091,13761.0
2020-08-04 13:30:00,90.39,90.45,90.35,90.4,16305.0,81.891,81.9454,81.8548,81.9001,16305.0
2020-08-04 13:40:00,90.42,90.42,90.2,90.21,11825.0,81.9182,81.9182,81.7189,81.728,11825.0
2020-08-04 13:50:00,90.21,90.3,90.21,90.28,17433.0,81.728,81.8095,81.728,81.7914,17433.0
2020-08-04 14:00:00,90.25,90.31,90.22,90.24,29135.0,81.7642,81.8186,81.737,81.7551,29135.0
2020-08-04 14:10:00,90.26,90.3,90.22,90.3,21992.0,81.7733,81.8095,81.737,81.8095,21992.0
2020-08-04 14:20:00,90.28,90.33,90.18,90.2,20385.0,81.7914,81.8367,81.7008,81.7189,20385.0
2020-08-04 14:30:00,90.19,90.19,89.86,89.86,29734.0,81.7098,81.7098,81.4109,81.4109,29734.0
2020-08-04 14:40:00,89.86,90.01,89.81,89.84,23955.0,81.4109,81.5468,81.3656,81.3927,23955.0
2020-08-04 14:50:00,89.86,90.12,89.84,90.11,24446.0,81.4109,81.6464,81.3927,81.6374,24446.0
2020-08-04 15:00:00,90.11,90.15,90.03,90.08,24744.0,81.6374,81.6736,81.5649,81.6102,24744.0
2020-08-04 15:10:00,90.09,90.18,90.09,90.17,32251.0,81.6192,81.7008,81.6192,81.6917,32251.0
2020-08-04 15:20:00,90.16,90.33,90.11,90.3,18053.0,81.6827,81.8367,81.6374,81.8095,18053.0
2020-08-04 15:30:00,90.27,90.28,90.14,90.2,29415.0,81.7823,81.7914,81.6645,81.7189,29415.0
2020-08-04 15:40:00,90.19,90.37,90.14,90.37,49012.0,81.7098,81.8729,81.6645,81.8729,49012.0
2020-08-04 15:50:00,90.38,90.47,90.2,90.29,152652.0,81.882,81.9635,81.7189,81.8004,152652.0
2020-08-05 09:30:00,91.03,91.5,90.83,91.11,49904.0,82.4709,82.8967,82.2897,82.5433,49904.0
2020-08-05 09:40:00,91.14,91.42,90.9,91.0,30324.0,82.5705,82.8242,82.3531,82.4437,30324.0
2020-08-05 09:50:00,91.02,91.36,90.94,91.2,40178.0,82.4618,82.7698,82.3893,82.6249,40178.0
2020-08-05 10:00:00,91.13,91.79,91.07,91.7,22765.0,82.5615,83.1594,82.5071,83.0779,22765.0
2020-08-05 10:10:00,91.76,91.81,91.46,91.48,61560.0,83.1322,83.1775,82.8604,82.8785,61560.0
2020-08-05 10:20:00,91.48,91.49,91.21,91.31,36138.0,82.8785,82.8876,82.6339,82.7245,36138.0
2020-08-05 10:30:00,91.32,91.35,91.12,91.14,49060.0,82.7336,82.7608,82.5524,82.5705,49060.0
2020-08-05 10:40:00,91.14,91.41,91.14,91.33,56495.0,82.5705,82.8151,82.5705,82.7426,56495.0
2020-08-05 10:50:00,91.34,91.37,91.0,91.14,77215.0,82.7517,82.7789,82.4437,82.5705,77215.0
2020-08-05 11:00:00,91.15,91.27,91.1,91.14,35901.0,82.5796,82.6883,82.5343,82.5705,35901.0
2020-08-05 11:10:00,91.17,91.21,90.97,91.04,45955.0,82.5977,82.6339,82.4165,82.4799,45955.0
2020-08-05 11:20:00,91.04,91.19,90.97,91.1,38196.0,82.4799,82.6158,82.4165,82.5343,38196.0
2020-08-05 11:30:00,91.1,91.5,91.1,91.34,44573.0,82.5343,82.8967,82.5343,82.7517,44573.0
2020-08-05 11:40:00,91.36,91.43,91.12,91.13,70566.0,82.7698,82.8332,82.5524,82.5615,70566.0
2020-08-05 11:50:00,91.13,91.16,91.0,91.05,24282.0,82.5615,82.5886,82.4437,82.489,24282.0
2020-08-05 12:00:00,91.05,91.05,90.81,90.89,27093.0,82.489,82.489,82.2715,82.344,27093.0
2020-08-05 12:10:00,90.88,91.0,90.87,90.93,16605.0,82.335,82.4437,82.3259,82.3803,16605.0
2020-08-05 12:20:00,90.94,91.01,90.87,90.92,19430.0,82.3893,82.4527,82.3259,82.3712,19430.0
2020-08-05 12:30:00,90.91,91.15,90.87,91.13,14203.0,82.3621,82.5796,82.3259,82.5615,14203.0
2020-08-05 12:40:00,91.13,91.3,91.13,91.2,15559.0,82.5615,82.7155,82.5615,82.6249,15559.0
2020-08-05 12:50:00,91.2,91.23,91.05,91.05,19119.0,82.6249,82.652,82.489,82.489,19119.0
2020-08-05 13:00:00,91.06,91.08,90.99,91.07,17107.0,82.498,82.5162,82.4346,82.5071,17107.0
2020-08-05 13:10:00,91.08,91.22,91.07,91.19,19105.0,82.5162,82.643,82.5071,82.6158,19105.0
2020-08-05 13:20:00,91.19,91.28,91.14,91.2,19191.0,82.6158,82.6973,82.5705,82.6249,19191.0
2020-08-05 13:30:00,91.19,91.29,91.14,91.26,12369.0,82.6158,82.7064,82.5705,82.6792,12369.0
2020-08-05 13:40:00,91.24,91.29,91.14,91.15,19052.0,82.6611,82.7064,82.5705,82.5796,19052.0
2020-08-05 13:50:00,91.15,91.15,90.85,91.01,37200.0,82.5796,82.5796,82.3078,82.4527,37200.0
2020-08-05 14:00:00,91.01,91.11,90.94,91.01,16846.0,82.4527,82.5433,82.3893,82.4527,16846.0
2020-08-05 14:10:00,91.01,91.15,91.0,91.12,13936.0,82.4527,82.5796,82.4437,82.5524,13936.0
2020-08-05 14:20:00,91.11,91.39,91.1,91.21,65465.0,82.5433,82.797,82.5343,82.6339,65465.0
2020-08-05 14:30:00,91.22,91.27,91.18,91.18,13081.0,82.643,82.6883,82.6068,82.6068,13081.0
2020-08-05 14:40:00,91.17,91.33,91.16,91.23,15832.0,82.5977,82.7426,82.5886,82.652,15832.0
2020-08-05 14:50:00,91.25,91.27,91.01,91.03,16724.0,82.6702,82.6883,82.4527,82.4709,16724.0
2020-08-05 15:00:00,91.04,91.11,90.87,90.88,27017.0,82.4799,82.5433,82.3259,82.335,27017.0
2020-08-05 15:10:00,90.88,90.89,90.73,90.78,20440.0,82.335,82.344,82.1991,82.2444,20440.0
2020-08-05 15:20:00,90.76,90.89,90.61,90.61,32062.0,82.2262,82.344,82.0903,82.0903,32062.0
2020-08-05 15:30:00,90.61,90.82,90.6,90.73,49040.0,82.0903,82.2806,82.0813,82.1991,49040.0
2020-08-05 15:40:00,90.73,90.76,90.55,90.56,49431.0,82.1991,82.2262,82.036,82.045,49431.0
2020-08-05 15:50:00,90.56,90.8,90.56,90.63,185579.0,82.045,82.2625,82.045,82.1085,185579.0
2020-08-06 09:30:00,90.7,91.21,90.68,91.15,84122.0,82.1719,82.6339,82.1538,82.5796,84122.0
2020-08-06 09:40:00,91.2,91.3,90.73,90.96,94228.0,82.6249,82.7155,82.1991,82.4074,94228.0
2020-08-06 09:50:00,90.98,91.38,90.95,91.11,46086.0,82.4256,82.7879,82.3984,82.5433,46086.0
2020-08-06 10:00:00,91.11,91.18,90.81,90.84,56534.0,82.5433,82.6068,82.2715,82.2987,56534.0
2020-08-06 10:10:00,90.84,90.91,90.7,90.71,40312.0,82.2987,82.3621,82.1719,82.1809,40312.0
2020-08-06 10:20:00,90.69,90.8,90.37,90.37,45877.0,82.1628,82.2625,81.8729,81.8729,45877.0
2020-08-06 10:30:00,90.38,90.42,89.86,89.9,61185.0,81.882,81.9182,81.4109,81.4471,61185.0
2020-08-06 10:40:00,89.89,89.91,89.67,89.8,63709.0,81.438,81.4562,81.2387,81.3565,63709.0
2020-08-06 10:50:00,89.8,89.9,89.55,89.66,91579.0,81.3565,81.4471,81.13,81.2297,91579.0
2020-08-06 11:00:00,89.65,89.85,89.49,89.59,52182.0,81.2206,81.4018,81.0757,81.1663,52182.0
2020-08-06 11:10:00,89.58,89.59,89.29,89.29,30169.0,81.1572,81.1663,80.8945,80.8945,30169.0
2020-08-06 11:20:00,89.29,89.32,89.13,89.19,40597.0,80.8945,80.9216,80.7495,80.8039,40597.0
2020-08-06 11:30:00,89.18,89.18,88.91,89.01,69697.0,80.7948,80.7948,80.5502,80.6408,69697.0
2020-08-06 11:40:00,89.04,89.13,88.94,88.99,55716.0,80.668,80.7495,80.5774,80.6227,55716.0
2020-08-06 11:50:00,88.99,89.05,88.94,88.97,46102.0,80.6227,80.677,80.5774,80.6045,46102.0
2020-08-06 12:00:00,88.96,89.05,88.93,88.95,34438.0,80.5955,80.677,80.5683,80.5864,34438.0
2020-08-06 12:10:00,88.96,89.03,88.92,88.93,38869.0,80.5955,80.6589,80.5592,80.5683,38869.0
2020-08-06 12:20:00,88.93,89.08,88.92,89.05,40575.0,80.5683,80.7042,80.5592,80.677,40575.0
2020-08-06 12:30:00,89.07,89.42,89.07,89.36,20171.0,80.6951,81.0122,80.6951,80.9579,20171.0
2020-08-06 12:40:00,89.37,89.39,89.23,89.25,39104.0,80.9669,80.9851,80.8401,80.8582,39104.0
2020-08-06 12:50:00,89.25,89.35,89.19,89.27,21444.0,80.8582,80.9488,80.8039,80.8763,21444.0
2020-08-06 13:00:00,89.27,89.35,89.22,89.27,13272.0,80.8763,80.9488,80.831,80.8763,13272.0
2020-08-06 13:10:00,89.25,89.33,89.23,89.32,12433.0,80.8582,80.9307,80.8401,80.9216,12433.0
2020-08-06 13:20:00,89.32,89.49,89.26,89.46,42138.0,80.9216,81.0757,80.8673,81.0485,42138.0
2020-08-06 13:30:00,89.43,89.57,89.35,89.36,26441.0,81.0213,81.1481,80.9488,80.9579,26441.0
2020-08-06 13:40:00,89.34,89.43,89.31,89.41,10568.0,80.9398,81.0213,80.9126,81.0032,10568.0
2020-08-06 13:50:00,89.4,89.4,89.32,89.32,12549.0,80.9941,80.9941,80.9216,80.9216,12549.0
2020-08-06 14:00:00,89.32,89.36,89.24,89.27,18463.0,80.9216,80.9579,80.8492,80.8763,18463.0
2020-08-06 14:10:00,89.27,89.3,89.17,89.23,12283.0,80.8763,80.9035,80.7857,80.8401,12283.0
2020-08-06 14:20:00,89.22,89.48,89.21,89.41,28631.0,80.831,81.0666,80.822,81.0032,28631.0
2020-08-06 14:30:00,89.41,89.54,89.4,89.44,16816.0,81.0032,81.121,80.9941,81.0304,16816.0
2020-08-06 14:40:00,89.43,89.6,89.38,89.6,19612.0,81.0213,81.1753,80.976,81.1753,19612.0
2020-08-06 14:50:00,89.6,89.61,89.36,89.37,26514.0,81.1753,81.1844,80.9579,80.9669,26514.0
2020-08-06 15:00:00,89.38,89.41,89.32,89.33,41856.0,80.976,81.0032,80.9216,80.9307,41856.0
2020-08-06 15:10:00,89.32,89.4,89.25,89.39,21378.0,80.9216,80.9941,80.8582,80.9851,21378.0
2020-08-06 15:20:00,89.39,89.4,89.2,89.3,43044.0,80.9851,80.9941,80.8129,80.9035,43044.0
2020-08-06 15:30:00,89.3,89.36,89.14,89.19,58126.0,80.9035,80.9579,80.7586,80.8039,58126.0
2020-08-06 15:40:00,89.19,89.38,89.16,89.34,71348.0,80.8039,80.976,80.7767,80.9398,71348.0
2020-08-06 15:50:00,89.32,89.61,89.31,89.61,170866.0,80.9216,81.1844,80.9126,81.1844,170866.0
2020-08-07 09:30:00,89.31,89.86,89.31,89.45,32910.0,80.9126,81.4109,80.9126,81.0394,32910.0
2020-08-07 09:40:00,89.52,89.67,89.48,89.65,16892.0,81.1028,81.2387,81.0666,81.2206,16892.0
2020-08-07 09:50:00,89.64,90.05,89.64,90.04,75484.0,81.2115,81.583,81.2115,81.5739,75484.0
2020-08-07 10:00:00,90.09,90.18,90.04,90.08,11678.0,81.6192,81.7008,81.5739,81.6102,11678.0
2020-08-07 10:10:00,90.12,90.18,89.94,89.96,14286.0,81.6464,81.7008,81.4833,81.5015,14286.0
2020-08-07 10:20:00,89.96,90.1,89.9,90.05,34604.0,81.5015,81.6283,81.4471,81.583,34604.0
2020-08-07 10:30:00,90.02,90.3,90.02,90.25,14356.0,81.5558,81.8095,81.5558,81.7642,14356.0
2020-08-07 10:40:00,90.25,90.27,90.11,90.15,15498.0,81.7642,81.7823,81.6374,81.6736,15498.0
2020-08-07 10:50:00,90.13,90.15,89.95,89.95,17419.0,81.6555,81.6736,81.4924,81.4924,17419.0
2020-08-07 11:00:00,89.95,90.17,89.95,90.16,21361.0,81.4924,81.6917,81.4924,81.6827,21361.0
2020-08-07 11:10:00,90.15,90.15,89.82,89.88,40395.0,81.6736,81.6736,81.3746,81.429,40395.0
2020-08-07 11:20:00,89.88,90.03,89.88,90.02,79035.0,81.429,81.5649,81.429,81.5558,79035.0
2020-08-07 11:30:00,90.03,90.16,89.95,90.07,35171.0,81.5649,81.6827,81.4924,81.6011,35171.0
2020-08-07 11:40:00,90.06,90.24,90.0,90.11,15109.0,81.5921,81.7551,81.5377,81.6374,15109.0
2020-08-07 11:50:00,90.08,90.14,89.96,90.03,15834.0,81.6102,81.6645,81.5015,81.5649,15834.0
2020-08-07 12:00:00,90.03,90.18,89.99,90.08,21118.0,81.5649,81.7008,81.5286,81.6102,21118.0
2020-08-07 12:10:00,90.09,90.13,89.97,89.98,11483.0,81.6192,81.6555,81.5105,81.5196,11483.0
2020-08-07 12:20:00,90.0,90.24,90.0,90.21,14572.0,81.5377,81.7551,81.5377,81.728,14572.0
2020-08-07 12:30:00,90.21,90.25,90.12,90.18,15616.0,81.728,81.7642,81.6464,81.7008,15616.0
2020-08-07 12:40:00,90.21,90.22,90.1,90.18,30561.0,81.728,81.737,81.6283,81.7008,30561.0
2020-08-07 12:50:00,90.18,90.2,90.06,90.11,24166.0,81.7008,81.7189,81.5921,81.6374,24166.0
2020-08-07 13:00:00,90.08,90.4,90.08,90.24,35812.0,81.6102,81.9001,81.6102,81.7551,35812.0
2020-08-07 13:10:00,90.26,90.47,90.22,90.37,18106.0,81.7733,81.9635,81.737,81.8729,18106.0
2020-08-07 13:20:00,90.4,90.62,90.37,90.6,22711.0,81.9001,82.0994,81.8729,82.0813,22711.0
2020-08-07 13:30:00,90.6,90.68,90.48,90.6,15265.0,82.0813,82.1538,81.9726,82.0813,15265.0
2020-08-07 13:40:00,90.6,90.77,90.57,90.64,16956.0,82.0813,82.2353,82.0541,82.1175,16956.0
2020-08-07 13:50:00,90.64,90.68,90.48,90.5,12672.0,82.1175,82.1538,81.9726,81.9907,12672.0
2020-08-07 14:00:00,90.53,90.63,90.37,90.43,14997.0,82.0179,82.1085,81.8729,81.9273,14997.0
2020-08-07 14:10:00,90.43,90.55,90.43,90.48,11309.0,81.9273,82.036,81.9273,81.9726,11309.0
2020-08-07 14:20:00,90.47,90.49,90.36,90.4,18823.0,81.9635,81.9816,81.8639,81.9001,18823.0
2020-08-07 14:30:00,90.37,90.55,90.34,90.55,13499.0,81.8729,82.036,81.8457,82.036,13499.0
2020-08-07 14:40:00,90.55,90.59,90.42,90.55,15510.0,82.036,82.0722,81.9182,82.036,15510.0
2020-08-07 14:50:00,90.52,90.61,90.5,90.6,17678.0,82.0088,82.0903,81.9907,82.0813,17678.0
2020-08-07 15:00:00,90.58,90.77,90.51,90.75,12408.0,82.0632,82.2353,81.9997,82.2172,12408.0
2020-08-07 15:10:00,90.75,90.75,90.53,90.54,21205.0,82.2172,82.2172,82.0179,82.0269,21205.0
2020-08-07 15:20:00,90.53,90.68,90.5,90.51,23983.0,82.0179,82.1538,81.9907,81.9997,23983.0
2020-08-07 15:30:00,90.53,90.65,90.42,90.54,40632.0,82.0179,82.1266,81.9182,82.0269,40632.0
2020-08-07 15:40:00,90.54,90.74,90.51,90.7,65020.0,82.0269,82.2081,81.9997,82.1719,65020.0
2020-08-07 15:50:00,90.71,90.75,90.52,90.74,154672.0,82.1809,82.2172,82.0088,82.2081,154672.0
2020-08-10 09:30:00,90.99,91.14,90.75,90.91,29796.0,82.4346,82.5705,82.2172,82.3621,29796.0
2020-08-10 09:40:00,90.86,91.05,90.66,90.7,12906.0,82.3168,82.489,82.1356,82.1719,12906.0
2020-08-10 09:50:00,90.78,90.8,90.52,90.58,23345.0,82.2444,82.2625,82.0088,82.0632,23345.0
2020-08-10 10:00:00,90.59,90.59,90.27,90.4,14803.0,82.0722,82.0722,81.7823,81.9001,14803.0
2020-08-10 10:10:00,90.43,90.55,90.39,90.4,15491.0,81.9273,82.036,81.891,81.9001,15491.0
2020-08-10 10:20:00,90.4,90.49,90.14,90.14,20369.0,81.9001,81.9816,81.6645,81.6645,20369.0
2020-08-10 10:30:00,90.15,90.15,89.91,90.12,36678.0,81.6736,81.6736,81.4562,81.6464,36678.0
2020-08-10 10:40:00,90.11,90.27,89.96,90.2,57534.0,81.6374,81.7823,81.5015,81.7189,57534.0
2020-08-10 10:50:00,90.18,90.27,89.96,89.98,40149.0,81.7008,81.7823,81.5015,81.5196,40149.0
2020-08-10 11:00:00,89.98,90.03,89.82,90.03,35098.0,81.5196,81.5649,81.3746,81.5649,35098.0
2020-08-10 11:10:00,90.01,90.19,89.97,90.1,46219.0,81.5468,81.7098,81.5105,81.6283,46219.0
2020-08-10 11:20:00,90.05,90.12,89.91,90.07,50917.0,81.583,81.6464,81.4562,81.6011,50917.0
2020-08-10 11:30:00,90.05,90.05,89.8,89.82,52415.0,81.583,81.583,81.3565,81.3746,52415.0
2020-08-10 11:40:00,89.81,90.0,89.79,89.9,67964.0,81.3656,81.5377,81.3474,81.4471,67964.0
2020-08-10 11:50:00,89.89,90.15,89.87,90.09,32110.0,81.438,81.6736,81.4199,81.6192,32110.0
2020-08-10 12:00:00,90.09,90.23,90.01,90.01,21993.0,81.6192,81.7461,81.5468,81.5468,21993.0
2020-08-10 12:10:00,90.01,90.2,89.96,90.03,26783.0,81.5468,81.7189,81.5015,81.5649,26783.0
2020-08-10 12:20:00,90.02,90.03,89.92,89.94,19373.0,81.5558,81.5649,81.4652,81.4833,19373.0
2020-08-10 12:30:00,89.94,90.11,89.94,90.05,16480.0,81.4833,81.6374,81.4833,81.583,16480.0
2020-08-10 12:40:00,90.08,90.17,90.08,90.1,21257.0,81.6102,81.6917,81.6102,81.6283,21257.0
2020-08-10 12:50:00,90.11,90.12,89.95,90.0,19418.0,81.6374,81.6464,81.4924,81.5377,19418.0
2020-08-10 13:00:00,90.01,90.14,90.0,90.0,11530.0,81.5468,81.6645,81.5377,81.5377,11530.0
2020-08-10 13:10:00,89.99,90.06,89.97,90.04,17448.0,81.5286,81.5921,81.5105,81.5739,17448.0
2020-08-10 13:20:00,90.02,90.12,89.94,90.05,20036.0,81.5558,81.6464,81.4833,81.583,20036.0
2020-08-10 13:30:00,90.06,90.06,89.96,90.05,16764.0,81.5921,81.5921,81.5015,81.583,16764.0
2020-08-10 13:40:00,90.05,90.29,90.05,90.29,8009.0,81.583,81.8004,81.583,81.8004,8009.0
2020-08-10 13:50:00,90.29,90.29,90.1,90.15,33606.0,81.8004,81.8004,81.6283,81.6736,33606.0
2020-08-10 14:00:00,90.15,90.26,90.14,90.24,34653.0,81.6736,81.7733,81.6645,81.7551,34653.0
2020-08-10 14:10:00,90.21,90.27,90.19,90.22,17723.0,81.728,81.7823,81.7098,81.737,17723.0
2020-08-10 14:20:00,90.24,90.32,90.19,90.32,12711.0,81.7551,81.8276,81.7098,81.8276,12711.0
2020-08-10 14:30:00,90.31,90.41,90.29,90.29,15061.0,81.8186,81.9091,81.8004,81.8004,15061.0
2020-08-10 14:40:00,90.29,90.37,90.26,90.37,18534.0,81.8004,81.8729,81.7733,81.8729,18534.0
2020-08-10 14:50:00,90.39,90.39,90.12,90.14,59000.0,81.891,81.891,81.6464,81.6645,59000.0
2020-08-10 15:00:00,90.16,90.16,89.86,89.87,55327.0,81.6827,81.6827,81.4109,81.4199,55327.0
2020-08-10 15:10:00,89.86,89.89,89.71,89.83,200093.0,81.4109,81.438,81.275,81.3837,200093.0
2020-08-10 15:20:00,89.82,90.17,89.79,90.15,55280.0,81.3746,81.6917,81.3474,81.6736,55280.0
2020-08-10 15:30:00,90.15,90.28,90.08,90.17,53425.0,81.6736,81.7914,81.6102,81.6917,53425.0
2020-08-10 15:40:00,90.19,90.39,90.19,90.23,54570.0,81.7098,81.891,81.7098,81.7461,54570.0
2020-08-10 15:50:00,90.25,90.36,90.04,90.15,263107.0,81.7642,81.8639,81.5739,81.6736,263107.0
2020-08-11 09:30:00,90.93,91.12,90.45,90.59,44793.0,82.3803,82.5524,81.9454,82.0722,44793.0
2020-08-11 09:40:00,90.57,90.58,90.02,90.16,17393.0,82.0541,82.0632,81.5558,81.6827,17393.0
2020-08-11 09:50:00,90.17,90.17,89.81,89.86,40243.0,81.6917,81.6917,81.3656,81.4109,40243.0
2020-08-11 10:00:00,89.86,90.1,89.85,90.01,51044.0,81.4109,81.6283,81.4018,81.5468,51044.0
2020-08-11 10:10:00,90.01,90.34,89.99,90.06,36013.0,81.5468,81.8457,81.5286,81.5921,36013.0
2020-08-11 10:20:00,90.06,90.14,89.97,90.08,48761.0,81.5921,81.6645,81.5105,81.6102,48761.0
2020-08-11 10:30:00,90.08,90.22,89.96,90.03,103730.0,81.6102,81.737,81.5015,81.5649,103730.0
2020-08-11 10:40:00,90.04,90.21,90.0,90.04,20788.0,81.5739,81.728,81.5377,81.5739,20788.0
2020-08-11 10:50:00,90.03,90.26,90.03,90.14,16692.0,81.5649,81.7733,81.5649,81.6645,16692.0
2020-08-11 11:00:00,90.16,90.33,90.13,90.17,17243.0,81.6827,81.8367,81.6555,81.6917,17243.0
2020-08-11 11:10:00,90.14,90.26,90.06,90.1,25057.0,81.6645,81.7733,81.5921,81.6283,25057.0
2020-08-11 11:20:00,90.09,90.13,89.99,90.13,63163.0,81.6192,81.6555,81.5286,81.6555,63163.0
2020-08-11 11:30:00,90.11,90.16,89.99,90.0,57484.0,81.6374,81.6827,81.5286,81.5377,57484.0
2020-08-11 11:40:00,90.0,90.02,89.86,89.98,15670.0,81.5377,81.5558,81.4109,81.5196,15670.0
2020-08-11 11:50:00,89.97,90.01,89.85,89.96,19724.0,81.5105,81.5468,81.4018,81.5015,19724.0
2020-08-11 12:00:00,89.96,89.98,89.6,89.66,37646.0,81.5015,81.5196,81.1753,81.2297,37646.0
2020-08-11 12:10:00,89.66,89.69,89.59,89.65,19996.0,81.2297,81.2568,81.1663,81.2206,19996.0
2020-08-11 12:20:00,89.65,89.68,89.56,89.62,30514.0,81.2206,81.2478,81.1391,81.1934,30514.0
2020-08-11 12:30:00,89.64,89.65,89.6,89.6,25589.0,81.2115,81.2206,81.1753,81.1753,25589.0
2020-08-11 12:40:00,89.6,89.66,89.54,89.62,18927.0,81.1753,81.2297,81.121,81.1934,18927.0
2020-08-11 12:50:00,89.62,89.68,89.57,89.68,24224.0,81.1934,81.2478,81.1481,81.2478,24224.0
2020-08-11 13:00:00,89.72,90.04,89.7,90.04,14830.0,81.284,81.5739,81.2659,81.5739,14830.0
2020-08-11 13:10:00,90.07,90.07,89.93,89.96,16903.0,81.6011,81.6011,81.4743,81.5015,16903.0
2020-08-11 13:20:00,89.96,90.02,89.91,89.91,17258.0,81.5015,81.5558,81.4562,81.4562,17258.0
2020-08-11 13:30:00,89.92,89.97,89.86,89.9,21706.0,81.4652,81.5105,81.4109,81.4471,21706.0
2020-08-11 13:40:00,89.89,89.92,89.7,89.75,33067.0,81.438,81.4652,81.2659,81.3112,33067.0
2020-08-11 13:50:00,89.75,89.79,89.7,89.79,23884.0,81.3112,81.3474,81.2659,81.3474,23884.0
2020-08-11 14:00:00,89.79,89.84,89.74,89.77,26997.0,81.3474,81.3927,81.3021,81.3293,26997.0
2020-08-11 14:10:00,89.8,89.85,89.73,89.76,27109.0,81.3565,81.4018,81.2931,81.3203,27109.0
2020-08-11 14:20:00,89.77,89.81,89.69,89.69,15026.0,81.3293,81.3656,81.2568,81.2568,15026.0
2020-08-11 14:30:00,89.7,89.75,89.52,89.54,31065.0,81.2659,81.3112,81.1028,81.121,31065.0
2020-08-11 14:40:00,89.54,89.63,89.38,89.42,27761.0,81.121,81.2025,80.976,81.0122,27761.0
2020-08-11 14:50:00,89.42,89.61,89.41,89.55,21528.0,81.0122,81.1844,81.0032,81.13,21528.0
2020-08-11 15:00:00,89.56,89.57,89.45,89.52,36846.0,81.1391,81.1481,81.0394,81.1028,36846.0
2020-08-11 15:10:00,89.51,89.52,89.01,89.06,73603.0,81.0938,81.1028,80.6408,80.6861,73603.0
2020-08-11 15:20:00,89.08,89.45,89.06,89.44,38815.0,80.7042,81.0394,80.6861,81.0304,38815.0
2020-08-11 15:30:00,89.44,89.49,89.15,89.19,61135.0,81.0304,81.0757,80.7676,80.8039,61135.0
2020-08-11 15:40:00,89.22,89.25,89.04,89.1,75379.0,80.831,80.8582,80.668,80.7223,75379.0
2020-08-11 15:50:00,89.09,89.12,88.87,89.01,298779.0,80.7133,80.7404,80.5139,80.6408,298779.0
2020-08-12 09:30:00,90.03,90.44,89.51,90.34,92636.0,81.5649,81.9363,81.0938,81.8457,92636.0
2020-08-12 09:40:00,90.32,90.48,90.27,90.35,28281.0,81.8276,81.9726,81.7823,81.8548,28281.0
2020-08-12 09:50:00,90.33,90.41,90.12,90.22,16103.0,81.8367,81.9091,81.6464,81.737,16103.0
2020-08-12 10:00:00,90.19,90.33,90.15,90.23,22336.0,81.7098,81.8367,81.6736,81.7461,22336.0
2020-08-12 10:10:00,90.21,90.21,89.76,89.76,28637.0,81.728,81.728,81.3203,81.3203,28637.0
2020-08-12 10:20:00,89.69,89.81,89.57,89.7,19434.0,81.2568,81.3656,81.1481,81.2659,19434.0
2020-08-12 10:30:00,89.75,89.94,89.75,89.84,17614.0,81.3112,81.4833,81.3112,81.3927,17614.0
2020-08-12 10:40:00,89.87,90.03,89.82,89.82,13730.0,81.4199,81.5649,81.3746,81.3746,13730.0
2020-08-12 10:50:00,89.85,90.05,89.85,89.95,32218.0,81.4018,81.583,81.4018,81.4924,32218.0
2020-08-12 11:00:00,89.88,90.0,89.79,89.8,20833.0,81.429,81.5377,81.3474,81.3565,20833.0
2020-08-12 11:10:00,89.82,89.93,89.76,89.91,13946.0,81.3746,81.4743,81.3203,81.4562,13946.0
2020-08-12 11:20:00,89.89,89.89,89.69,89.79,13840.0,81.438,81.438,81.2568,81.3474,13840.0
2020-08-12 11:30:00,89.8,89.97,89.79,89.81,12786.0,81.3565,81.5105,81.3474,81.3656,12786.0
2020-08-12 11:40:00,89.81,89.85,89.65,89.67,20415.0,81.3656,81.4018,81.2206,81.2387,20415.0
2020-08-12 11:50:00,89.65,89.72,89.56,89.71,17830.0,81.2206,81.284,81.1391,81.275,17830.0
2020-08-12 12:00:00,89.7,89.75,89.36,89.36,16997.0,81.2659,81.3112,80.9579,80.9579,16997.0
2020-08-12 12:10:00,89.36,89.39,89.24,89.35,19521.0,80.9579,80.9851,80.8492,80.9488,19521.0
2020-08-12 12:20:00,89.36,89.39,89.26,89.35,19216.0,80.9579,80.9851,80.8673,80.9488,19216.0
2020-08-12 12:30:00,89.35,89.38,89.23,89.34,16560.0,80.9488,80.976,80.8401,80.9398,16560.0
2020-08-12 12:40:00,89.34,89.34,89.22,89.26,42819.0,80.9398,80.9398,80.831,80.8673,42819.0
2020-08-12 12:50:00,89.27,89.3,89.2,89.24,13104.0,80.8763,80.9035,80.8129,80.8492,13104.0
2020-08-12 13:00:00,89.23,89.27,89.12,89.15,16214.0,80.8401,80.8763,80.7404,80.7676,16214.0
2020-08-12 13:10:00,89.13,89.19,89.04,89.12,16654.0,80.7495,80.8039,80.668,80.7404,16654.0
2020-08-12 13:20:00,89.12,89.19,89.04,89.11,24282.0,80.7404,80.8039,80.668,80.7314,24282.0
2020-08-12 13:30:00,89.13,89.27,89.08,89.22,23733.0,80.7495,80.8763,80.7042,80.831,23733.0
2020-08-12 13:40:00,89.24,89.28,89.18,89.24,13751.0,80.8492,80.8854,80.7948,80.8492,13751.0
2020-08-12 13:50:00,89.24,89.36,89.23,89.3,32207.0,80.8492,80.9579,80.8401,80.9035,32207.0
2020-08-12 14:00:00,89.31,89.31,89.09,89.09,17582.0,80.9126,80.9126,80.7133,80.7133,17582.0
2020-08-12 14:10:00,89.1,89.21,89.09,89.09,41431.0,80.7223,80.822,80.7133,80.7133,41431.0
2020-08-12 14:20:00,89.11,89.18,89.07,89.11,16285.0,80.7314,80.7948,80.6951,80.7314,16285.0
2020-08-12 14:30:00,89.11,89.15,88.95,88.96,21996.0,80.7314,80.7676,80.5864,80.5955,21996.0
2020-08-12 14:40:00,88.97,89.09,88.97,89.08,16420.0,80.6045,80.7133,80.6045,80.7042,16420.0
2020-08-12 14:50:00,89.08,89.18,89.05,89.16,23856.0,80.7042,80.7948,80.677,80.7767,23856.0
2020-08-12 15:00:00,89.16,89.17,88.98,89.01,28517.0,80.7767,80.7857,80.6136,80.6408,28517.0
2020-08-12 15:10:00,89.01,89.25,89.0,89.16,39194.0,80.6408,80.8582,80.6317,80.7767,39194.0
2020-08-12 15:20:00,89.17,89.32,89.14,89.14,51636.0,80.7857,80.9216,80.7586,80.7586,51636.0
2020-08-12 15:30:00,89.14,89.14,88.96,89.03,84703.0,80.7586,80.7586,80.5955,80.6589,84703.0
2020-08-12 15:40:00,89.02,89.07,88.93,88.94,90888.0,80.6498,80.6951,80.5683,80.5774,90888.0
2020-08-12 15:50:00,88.96,89.08,88.72,89.0,229769.0,80.5955,80.7042,80.3781,80.6317,229769.0
2020-08-13 09:30:00,88.38,88.54,88.03,88.05,71198.0,80.07,80.215,79.7529,79.7711,71198.0
2020-08-13 09:40:00,88.03,88.6,87.93,88.58,42482.0,79.7529,80.2693,79.6623,80.2512,42482.0
2020-08-13 09:50:00,88.55,88.86,88.54,88.76,33955.0,80.224,80.5049,80.215,80.4143,33955.0
2020-08-13 10:00:00,88.75,88.81,88.57,88.75,51378.0,80.4052,80.4596,80.2422,80.4052,51378.0
2020-08-13 10:10:00,88.74,88.77,88.36,88.52,53972.0,80.3962,80.4234,80.0519,80.1969,53972.0
2020-08-13 10:20:00,88.54,88.7,88.33,88.61,36061.0,80.215,80.3599,80.0247,80.2784,36061.0
2020-08-13 10:30:00,88.59,88.65,88.31,88.36,47109.0,80.2603,80.3146,80.0066,80.0519,47109.0
2020-08-13 10:40:00,88.37,88.39,88.19,88.27,72004.0,80.061,80.0791,79.8979,79.9704,72004.0
2020-08-13 10:50:00,88.27,88.31,88.17,88.3,107999.0,79.9704,80.0066,79.8798,79.9975,107999.0
2020-08-13 11:00:00,88.29,88.46,88.2,88.38,29811.0,79.9885,80.1425,79.9069,80.07,29811.0
2020-08-13 11:10:00,88.37,88.54,88.32,88.54,14567.0,80.061,80.215,80.0157,80.215,14567.0
2020-08-13 11:20:00,88.55,88.61,88.48,88.59,39440.0,80.224,80.2784,80.1606,80.2603,39440.0
2020-08-13 11:30:00,88.61,88.79,88.48,88.78,80264.0,80.2784,80.4415,80.1606,80.4324,80264.0
2020-08-13 11:40:00,88.78,88.92,88.73,88.86,8428.0,80.4324,80.5592,80.3871,80.5049,8428.0
2020-08-13 11:50:00,88.87,88.88,88.74,88.81,7413.0,80.5139,80.523,80.3962,80.4596,7413.0
2020-08-13 12:00:00,88.8,89.0,88.79,88.92,6598.0,80.4505,80.6317,80.4415,80.5592,6598.0
2020-08-13 12:10:00,88.91,88.91,88.73,88.77,9408.0,80.5502,80.5502,80.3871,80.4234,9408.0
2020-08-13 12:20:00,88.75,88.75,88.68,88.72,13641.0,80.4052,80.4052,80.3418,80.3781,13641.0
2020-08-13 12:30:00,88.72,88.78,88.66,88.73,28316.0,80.3781,80.4324,80.3237,80.3871,28316.0
2020-08-13 12:40:00,88.72,88.75,88.65,88.69,32617.0,80.3781,80.4052,80.3146,80.3509,32617.0
2020-08-13 12:50:00,88.7,88.7,88.62,88.64,36010.0,80.3599,80.3599,80.2875,80.3056,36010.0
2020-08-13 13:00:00,88.65,88.84,88.59,88.8,54547.0,80.3146,80.4868,80.2603,80.4505,54547.0
2020-08-13 13:10:00,88.8,88.99,88.79,88.97,11956.0,80.4505,80.6227,80.4415,80.6045,11956.0
2020-08-13 13:20:00,89.0,89.03,88.89,88.91,21292.0,80.6317,80.6589,80.5321,80.5502,21292.0
2020-08-13 13:30:00,88.95,88.96,88.68,88.84,37011.0,80.5864,80.5955,80.3418,80.4868,37011.0
2020-08-13 13:40:00,88.83,88.92,88.8,88.84,26307.0,80.4777,80.5592,80.4505,80.4868,26307.0
2020-08-13 13:50:00,88.84,88.86,88.72,88.79,54357.0,80.4868,80.5049,80.3781,80.4415,54357.0
2020-08-13 14:00:00,88.8,89.02,88.77,88.94,23882.0,80.4505,80.6498,80.4234,80.5774,23882.0
2020-08-13 14:10:00,88.93,89.0,88.74,88.74,17159.0,80.5683,80.6317,80.3962,80.3962,17159.0
2020-08-13 14:20:00,88.73,88.84,88.69,88.78,11804.0,80.3871,80.4868,80.3509,80.4324,11804.0
2020-08-13 14:30:00,88.76,88.76,88.56,88.61,14597.0,80.4143,80.4143,80.2331,80.2784,14597.0
2020-08-13 14:40:00,88.65,88.83,88.53,88.78,19416.0,80.3146,80.4777,80.2059,80.4324,19416.0
2020-08-13 14:50:00,88.76,88.77,88.55,88.57,22355.0,80.4143,80.4234,80.224,80.2422,22355.0
2020-08-13 15:00:00,88.59,88.64,88.46,88.46,34818.0,80.2603,80.3056,80.1425,80.1425,34818.0
2020-08-13 15:10:00,88.45,88.55,88.41,88.53,24897.0,80.1334,80.224,80.0972,80.2059,24897.0
2020-08-13 15:20:00,88.53,88.66,88.49,88.63,32794.0,80.2059,80.3237,80.1697,80.2965,32794.0
2020-08-13 15:30:00,88.62,88.78,88.6,88.62,36765.0,80.2875,80.4324,80.2693,80.2875,36765.0
2020-08-13 15:40:00,88.61,88.71,88.59,88.71,43142.0,80.2784,80.369,80.2603,80.369,43142.0
2020-08-13 15:50:00,88.76,89.05,88.71,89.05,153587.0,80.4143,80.677,80.369,80.677,153587.0
2020-08-14 09:30:00,89.0,89.01,88.6,88.96,46626.0,80.6317,80.6408,80.2693,80.5955,46626.0
2020-08-14 09:40:00,88.89,89.05,88.87,88.96,10466.0,80.5321,80.677,80.5139,80.5955,10466.0
2020-08-14 09:50:00,89.0,89.03,88.8,88.92,12551.0,80.6317,80.6589,80.4505,80.5592,12551.0
2020-08-14 10:00:00,88.86,89.18,88.82,89.18,15882.0,80.5049,80.7948,80.4687,80.7948,15882.0
2020-08-14 10:10:00,89.18,89.39,89.07,89.38,13215.0,80.7948,80.9851,80.6951,80.976,13215.0
2020-08-14 10:20:00,89.32,89.54,89.32,89.45,11991.0,80.9216,81.121,80.9216,81.0394,11991.0
2020-08-14 10:30:00,89.45,89.51,89.11,89.11,18915.0,81.0394,81.0938,80.7314,80.7314,18915.0
2020-08-14 10:40:00,89.12,89.46,89.12,89.45,9928.0,80.7404,81.0485,80.7404,81.0394,9928.0
2020-08-14 10:50:00,89.45,89.56,89.39,89.39,11609.0,81.0394,81.1391,80.9851,80.9851,11609.0
2020-08-14 11:00:00,89.38,89.5,89.33,89.46,18574.0,80.976,81.0847,80.9307,81.0485,18574.0
2020-08-14 11:10:00,89.47,89.47,89.28,89.28,15573.0,81.0575,81.0575,80.8854,80.8854,15573.0
2020-08-14 11:20:00,89.25,89.36,89.15,89.19,30141.0,80.8582,80.9579,80.7676,80.8039,30141.0
2020-08-14 11:30:00,89.17,89.23,89.11,89.2,10154.0,80.7857,80.8401,80.7314,80.8129,10154.0
2020-08-14 11:40:00,89.2,89.24,89.12,89.15,15142.0,80.8129,80.8492,80.7404,80.7676,15142.0
2020-08-14 11:50:00,89.15,89.23,89.13,89.22,11871.0,80.7676,80.8401,80.7495,80.831,11871.0
2020-08-14 12:00:00,89.21,89.21,89.06,89.18,7213.0,80.822,80.822,80.6861,80.7948,7213.0
2020-08-14 12:10:00,89.18,89.24,89.1,89.22,33960.0,80.7948,80.8492,80.7223,80.831,33960.0
2020-08-14 12:20:00,89.19,89.26,89.14,89.23,58722.0,80.8039,80.8673,80.7586,80.8401,58722.0
2020-08-14 12:30:00,89.23,89.32,89.17,89.17,38643.0,80.8401,80.9216,80.7857,80.7857,38643.0
2020-08-14 12:40:00,89.16,89.16,88.97,89.02,27522.0,80.7767,80.7767,80.6045,80.6498,27522.0
2020-08-14 12:50:00,89.02,89.04,88.92,88.97,20558.0,80.6498,80.668,80.5592,80.6045,20558.0
2020-08-14 13:00:00,88.95,89.0,88.82,88.97,40051.0,80.5864,80.6317,80.4687,80.6045,40051.0
2020-08-14 13:10:00,88.94,88.96,88.82,88.82,39356.0,80.5774,80.5955,80.4687,80.4687,39356.0
2020-08-14 13:20:00,88.85,89.13,88.85,89.13,59325.0,80.4958,80.7495,80.4958,80.7495,59325.0
2020-08-14 13:30:00,89.13,89.16,89.07,89.11,30638.0,80.7495,80.7767,80.6951,80.7314,30638.0
2020-08-14 13:40:00,89.11,89.22,89.09,89.16,72700.0,80.7314,80.831,80.7133,80.7767,72700.0
2020-08-14 13:50:00,89.17,89.41,89.17,89.37,27886.0,80.7857,81.0032,80.7857,80.9669,27886.0
2020-08-14 14:00:00,89.35,89.4,89.19,89.26,24562.0,80.9488,80.9941,80.8039,80.8673,24562.0
2020-08-14 14:10:00,89.26,89.27,89.18,89.19,19359.0,80.8673,80.8763,80.7948,80.8039,19359.0
2020-08-14 14:20:00,89.21,89.22,89.16,89.18,12738.0,80.822,80.831,80.7767,80.7948,12738.0
2020-08-14 14:30:00,89.18,89.19,89.14,89.17,12837.0,80.7948,80.8039,80.7586,80.7857,12837.0
2020-08-14 14:40:00,89.16,89.16,89.0,89.11,23141.0,80.7767,80.7767,80.6317,80.7314,23141.0
2020-08-14 14:50:00,89.1,89.13,89.03,89.04,14857.0,80.7223,80.7495,80.6589,80.668,14857.0
2020-08-14 15:00:00,89.04,89.05,88.9,88.94,19939.0,80.668,80.677,80.5411,80.5774,19939.0
2020-08-14 15:10:00,88.93,88.95,88.87,88.93,17238.0,80.5683,80.5864,80.5139,80.5683,17238.0
2020-08-14 15:20:00,88.94,88.94,88.78,88.83,21687.0,80.5774,80.5774,80.4324,80.4777,21687.0
2020-08-14 15:30:00,88.83,88.83,88.73,88.78,27057.0,80.4777,80.4777,80.3871,80.4324,27057.0
2020-08-14 15:40:00,88.78,88.91,88.71,88.71,37223.0,80.4324,80.5502,80.369,80.369,37223.0
2020-08-14 15:50:00,88.71,88.98,88.67,88.96,127304.0,80.369,80.6136,80.3328,80.5955,127304.0
2020-08-17 09:30:00,88.55,89.23,88.47,88.9,56061.0,80.224,80.8401,80.1516,80.5411,56061.0
2020-08-17 09:40:00,88.95,89.25,88.91,88.99,31079.0,80.5864,80.8582,80.5502,80.6227,31079.0
2020-08-17 09:50:00,88.94,89.02,88.8,88.91,50730.0,80.5774,80.6498,80.4505,80.5502,50730.0
2020-08-17 10:00:00,88.91,88.91,88.55,88.74,58042.0,80.5502,80.5502,80.224,80.3962,58042.0
2020-08-17 10:10:00,88.78,89.26,88.72,89.26,18225.0,80.4324,80.8673,80.3781,80.8673,18225.0
2020-08-17 10:20:00,89.28,89.56,89.16,89.54,15996.0,80.8854,81.1391,80.7767,81.121,15996.0
2020-08-17 10:30:00,89.56,89.69,89.54,89.65,16193.0,81.1391,81.2568,81.121,81.2206,16193.0
2020-08-17 10:40:00,89.65,89.78,89.61,89.67,13182.0,81.2206,81.3384,81.1844,81.2387,13182.0
2020-08-17 10:50:00,89.69,89.77,89.48,89.58,57202.0,81.2568,81.3293,81.0666,81.1572,57202.0
2020-08-17 11:00:00,89.6,89.6,89.24,89.33,42298.0,81.1753,81.1753,80.8492,80.9307,42298.0
2020-08-17 11:10:00,89.27,89.47,89.25,89.44,25974.0,80.8763,81.0575,80.8582,81.0304,25974.0
2020-08-17 11:20:00,89.44,89.45,89.21,89.37,25067.0,81.0304,81.0394,80.822,80.9669,25067.0
2020-08-17 11:30:00,89.37,89.44,89.3,89.39,29621.0,80.9669,81.0304,80.9035,80.9851,29621.0
2020-08-17 11:40:00,89.39,89.56,89.38,89.4,28747.0,80.9851,81.1391,80.976,80.9941,28747.0
2020-08-17 11:50:00,89.41,89.41,89.13,89.18,19691.0,81.0032,81.0032,80.7495,80.7948,19691.0
2020-08-17 12:00:00,89.2,89.22,89.12,89.2,34813.0,80.8129,80.831,80.7404,80.8129,34813.0
2020-08-17 12:10:00,89.2,89.21,89.13,89.19,10191.0,80.8129,80.822,80.7495,80.8039,10191.0
2020-08-17 12:20:00,89.19,89.2,89.06,89.07,11883.0,80.8039,80.8129,80.6861,80.6951,11883.0
2020-08-17 12:30:00,89.07,89.08,88.96,89.02,8535.0,80.6951,80.7042,80.5955,80.6498,8535.0
2020-08-17 12:40:00,89.04,89.16,88.98,89.02,19040.0,80.668,80.7767,80.6136,80.6498,19040.0
2020-08-17 12:50:00,89.03,89.04,88.84,88.94,11999.0,80.6589,80.668,80.4868,80.5774,11999.0
2020-08-17 13:00:00,88.96,89.0,88.84,88.86,11889.0,80.5955,80.6317,80.4868,80.5049,11889.0
2020-08-17 13:10:00,88.84,88.88,88.8,88.8,15604.0,80.4868,80.523,80.4505,80.4505,15604.0
2020-08-17 13:20:00,88.81,88.88,88.71,88.82,25439.0,80.4596,80.523,80.369,80.4687,25439.0
2020-08-17 13:30:00,88.83,88.92,88.73,88.83,23956.0,80.4777,80.5592,80.3871,80.4777,23956.0
2020-08-17 13:40:00,88.83,88.91,88.77,88.8,19990.0,80.4777,80.5502,80.4234,80.4505,19990.0
2020-08-17 13:50:00,88.8,88.83,88.7,88.7,22111.0,80.4505,80.4777,80.3599,80.3599,22111.0
2020-08-17 14:00:00,88.69,88.71,88.62,88.65,18379.0,80.3509,80.369,80.2875,80.3146,18379.0
2020-08-17 14:10:00,88.63,88.74,88.55,88.73,23424.0,80.2965,80.3962,80.224,80.3871,23424.0
2020-08-17 14:20:00,88.72,88.86,88.71,88.79,11740.0,80.3781,80.5049,80.369,80.4415,11740.0
2020-08-17 14:30:00,88.79,88.94,88.74,88.91,17520.0,80.4415,80.5774,80.3962,80.5502,17520.0
2020-08-17 14:40:00,88.9,88.95,88.84,88.84,15284.0,80.5411,80.5864,80.4868,80.4868,15284.0
2020-08-17 14:50:00,88.84,88.94,88.82,88.82,12479.0,80.4868,80.5774,80.4687,80.4687,12479.0
2020-08-17 15:00:00,88.83,88.88,88.8,88.81,17900.0,80.4777,80.523,80.4505,80.4596,17900.0
2020-08-17 15:10:00,88.82,88.86,88.78,88.84,19946.0,80.4687,80.5049,80.4324,80.4868,19946.0
2020-08-17 15:20:00,88.84,88.88,88.8,88.85,27517.0,80.4868,80.523,80.4505,80.4958,27517.0
2020-08-17 15:30:00,88.85,88.96,88.85,88.9,27586.0,80.4958,80.5955,80.4958,80.5411,27586.0
2020-08-17 15:40:00,88.9,88.9,88.78,88.84,33046.0,80.5411,80.5411,80.4324,80.4868,33046.0
2020-08-17 15:50:00,88.84,88.94,88.8,88.83,151423.0,80.4868,80.5774,80.4505,80.4777,151423.0
2020-08-18 09:30:00,88.96,89.79,88.9,89.51,64912.0,80.5955,81.3474,80.5411,81.0938,64912.0
2020-08-18 09:40:00,89.56,89.58,89.02,89.08,17807.0,81.1391,81.1572,80.6498,80.7042,17807.0
2020-08-18 09:50:00,89.07,89.25,88.96,89.25,27767.0,80.6951,80.8582,80.5955,80.8582,27767.0
2020-08-18 10:00:00,89.22,89.25,89.14,89.21,21817.0,80.831,80.8582,80.7586,80.822,21817.0
2020-08-18 10:10:00,89.21,89.32,89.13,89.29,17821.0,80.822,80.9216,80.7495,80.8945,17821.0
2020-08-18 10:20:00,89.3,89.34,89.19,89.29,17222.0,80.9035,80.9398,80.8039,80.8945,17222.0
2020-08-18 10:30:00,89.25,89.37,89.19,89.34,10679.0,80.8582,80.9669,80.8039,80.9398,10679.0
2020-08-18 10:40:00,89.34,89.46,89.27,89.37,14261.0,80.9398,81.0485,80.8763,80.9669,14261.0
2020-08-18 10:50:00,89.4,89.54,89.4,89.53,11221.0,80.9941,81.121,80.9941,81.1119,11221.0
2020-08-18 11:00:00,89.54,89.56,89.46,89.5,18212.0,81.121,81.1391,81.0485,81.0847,18212.0
2020-08-18 11:10:00,89.52,89.54,89.39,89.51,10603.0,81.1028,81.121,80.9851,81.0938,10603.0
2020-08-18 11:20:00,89.5,89.52,89.39,89.47,27419.0,81.0847,81.1028,80.9851,81.0575,27419.0
2020-08-18 11:30:00,89.46,89.62,89.45,89.61,43649.0,81.0485,81.1934,81.0394,81.1844,43649.0
2020-08-18 11:40:00,89.62,89.67,89.51,89.62,28470.0,81.1934,81.2387,81.0938,81.1934,28470.0
2020-08-18 11:50:00,89.62,89.65,89.56,89.65,14521.0,81.1934,81.2206,81.1391,81.2206,14521.0
2020-08-18 12:00:00,89.65,89.71,89.62,89.67,22479.0,81.2206,81.275,81.1934,81.2387,22479.0
2020-08-18 12:10:00,89.68,89.74,89.68,89.74,14033.0,81.2478,81.3021,81.2478,81.3021,14033.0
2020-08-18 12:20:00,89.73,89.75,89.66,89.68,9026.0,81.2931,81.3112,81.2297,81.2478,9026.0
2020-08-18 12:30:00,89.68,89.72,89.67,89.7,14413.0,81.2478,81.284,81.2387,81.2659,14413.0
2020-08-18 12:40:00,89.7,89.78,89.7,89.77,19923.0,81.2659,81.3384,81.2659,81.3293,19923.0
2020-08-18 12:50:00,89.77,89.86,89.76,89.85,15660.0,81.3293,81.4109,81.3203,81.4018,15660.0
2020-08-18 13:00:00,89.84,89.86,89.69,89.71,15717.0,81.3927,81.4109,81.2568,81.275,15717.0
2020-08-18 13:10:00,89.73,89.75,89.57,89.57,12529.0,81.2931,81.3112,81.1481,81.1481,12529.0
2020-08-18 13:20:00,89.58,89.58,89.45,89.54,42374.0,81.1572,81.1572,81.0394,81.121,42374.0
2020-08-18 13:30:00,89.59,89.68,89.58,89.61,20909.0,81.1663,81.2478,81.1572,81.1844,20909.0
2020-08-18 13:40:00,89.6,89.66,89.55,89.64,15025.0,81.1753,81.2297,81.13,81.2115,15025.0
2020-08-18 13:50:00,89.64,89.64,89.56,89.56,19006.0,81.2115,81.2115,81.1391,81.1391,19006.0
2020-08-18 14:00:00,89.56,89.75,89.55,89.75,23013.0,81.1391,81.3112,81.13,81.3112,23013.0
2020-08-18 14:10:00,89.75,89.77,89.68,89.73,10943.0,81.3112,81.3293,81.2478,81.2931,10943.0
2020-08-18 14:20:00,89.73,89.88,89.72,89.86,34400.0,81.2931,81.429,81.284,81.4109,34400.0
2020-08-18 14:30:00,89.82,89.86,89.78,89.82,17657.0,81.3746,81.4109,81.3384,81.3746,17657.0
2020-08-18 14:40:00,89.82,89.87,89.72,89.87,13143.0,81.3746,81.4199,81.284,81.4199,13143.0
2020-08-18 14:50:00,89.88,89.94,89.83,89.92,19111.0,81.429,81.4833,81.3837,81.4652,19111.0
2020-08-18 15:00:00,89.93,89.96,89.73,89.81,19293.0,81.4743,81.5015,81.2931,81.3656,19293.0
2020-08-18 15:10:00,89.81,89.92,89.74,89.81,15580.0,81.3656,81.4652,81.3021,81.3656,15580.0
2020-08-18 15:20:00,89.81,89.85,89.72,89.74,16350.0,81.3656,81.4018,81.284,81.3021,16350.0
2020-08-18 15:30:00,89.73,89.87,89.71,89.75,62130.0,81.2931,81.4199,81.275,81.3112,62130.0
2020-08-18 15:40:00,89.74,89.84,89.74,89.79,37418.0,81.3021,81.3927,81.3021,81.3474,37418.0
2020-08-18 15:50:00,89.79,89.81,89.63,89.75,108172.0,81.3474,81.3656,81.2025,81.3112,108172.0
2020-08-19 09:30:00,90.16,90.59,89.95,90.23,183099.0,81.6827,82.0722,81.4924,81.7461,183099.0
2020-08-19 09:40:00,90.25,90.7,90.16,90.4,89477.0,81.7642,82.1719,81.6827,81.9001,89477.0
2020-08-19 09:50:00,90.42,90.51,90.22,90.22,34154.0,81.9182,81.9997,81.737,81.737,34154.0
2020-08-19 10:00:00,90.19,90.4,90.18,90.31,35387.0,81.7098,81.9001,81.7008,81.8186,35387.0
2020-08-19 10:10:00,90.3,90.39,90.1,90.11,30001.0,81.8095,81.891,81.6283,81.6374,30001.0
2020-08-19 10:20:00,90.1,90.15,89.96,89.99,36952.0,81.6283,81.6736,81.5015,81.5286,36952.0
2020-08-19 10:30:00,90.01,90.4,90.01,90.32,59193.0,81.5468,81.9001,81.5468,81.8276,59193.0
2020-08-19 10:40:00,90.32,90.42,90.18,90.37,36632.0,81.8276,81.9182,81.7008,81.8729,36632.0
2020-08-19 10:50:00,90.36,90.5,90.36,90.38,69729.0,81.8639,81.9907,81.8639,81.882,69729.0
2020-08-19 11:00:00,90.38,90.63,90.38,90.62,59067.0,81.882,82.1085,81.882,82.0994,59067.0
2020-08-19 11:10:00,90.64,90.73,90.64,90.7,25774.0,82.1175,82.1991,82.1175,82.1719,25774.0
2020-08-19 11:20:00,90.71,90.92,90.71,90.85,33830.0,82.1809,82.3712,82.1809,82.3078,33830.0
2020-08-19 11:30:00,90.85,90.96,90.69,90.86,67823.0,82.3078,82.4074,82.1628,82.3168,67823.0
2020-08-19 11:40:00,90.88,91.0,90.88,90.93,19895.0,82.335,82.4437,82.335,82.3803,19895.0
2020-08-19 11:50:00,90.95,91.02,90.9,90.96,56887.0,82.3984,82.4618,82.3531,82.4074,56887.0
2020-08-19 12:00:00,90.95,91.0,90.78,90.85,22683.0,82.3984,82.4437,82.2444,82.3078,22683.0
2020-08-19 12:10:00,90.85,90.86,90.73,90.73,14152.0,82.3078,82.3168,82.1991,82.1991,14152.0
2020-08-19 12:20:00,90.71,90.83,90.68,90.75,17447.0,82.1809,82.2897,82.1538,82.2172,17447.0
2020-08-19 12:30:00,90.76,90.96,90.69,90.92,21465.0,82.2262,82.4074,82.1628,82.3712,21465.0
2020-08-19 12:40:00,90.92,90.92,90.76,90.8,25906.0,82.3712,82.3712,82.2262,82.2625,25906.0
2020-08-19 12:50:00,90.79,90.79,90.48,90.52,17874.0,82.2534,82.2534,81.9726,82.0088,17874.0
2020-08-19 13:00:00,90.51,90.51,90.31,90.46,47205.0,81.9997,81.9997,81.8186,81.9544,47205.0
2020-08-19 13:10:00,90.48,90.52,90.37,90.41,25214.0,81.9726,82.0088,81.8729,81.9091,25214.0
2020-08-19 13:20:00,90.41,90.56,90.41,90.47,17188.0,81.9091,82.045,81.9091,81.9635,17188.0
2020-08-19 13:30:00,90.48,90.55,90.44,90.55,20707.0,81.9726,82.036,81.9363,82.036,20707.0
2020-08-19 13:40:00,90.55,90.7,90.55,90.7,17432.0,82.036,82.1719,82.036,82.1719,17432.0
2020-08-19 13:50:00,90.7,90.73,90.64,90.64,43899.0,82.1719,82.1991,82.1175,82.1175,43899.0
2020-08-19 14:00:00,90.67,90.79,90.59,90.76,30248.0,82.1447,82.2534,82.0722,82.2262,30248.0
2020-08-19 14:10:00,90.73,90.74,90.57,90.64,19772.0,82.1991,82.2081,82.0541,82.1175,19772.0
2020-08-19 14:20:00,90.65,90.82,90.65,90.75,29953.0,82.1266,82.2806,82.1266,82.2172,29953.0
2020-08-19 14:30:00,90.76,90.85,90.69,90.79,45211.0,82.2262,82.3078,82.1628,82.2534,45211.0
2020-08-19 14:40:00,90.79,90.87,90.66,90.79,55047.0,82.2534,82.3259,82.1356,82.2534,55047.0
2020-08-19 14:50:00,90.79,90.91,90.78,90.87,20798.0,82.2534,82.3621,82.2444,82.3259,20798.0
2020-08-19 15:00:00,90.86,90.92,90.83,90.9,20680.0,82.3168,82.3712,82.2897,82.3531,20680.0
2020-08-19 15:10:00,90.89,90.92,90.76,90.76,36948.0,82.344,82.3712,82.2262,82.2262,36948.0
2020-08-19 15:20:00,90.75,90.79,90.67,90.7,35044.0,82.2172,82.2534,82.1447,82.1719,35044.0
2020-08-19 15:30:00,90.7,90.7,90.52,90.55,31439.0,82.1719,82.1719,82.0088,82.036,31439.0
2020-08-19 15:40:00,90.53,90.57,90.16,90.17,39613.0,82.0179,82.0541,81.6827,81.6917,39613.0
2020-08-19 15:50:00,90.17,90.44,90.07,90.42,187866.0,81.6917,81.9363,81.6011,81.9182,187866.0
2020-08-20 09:30:00,90.28,90.5,90.09,90.41,59093.0,81.7914,81.9907,81.6192,81.9091,59093.0
2020-08-20 09:40:00,90.37,90.57,90.15,90.45,31713.0,81.8729,82.0541,81.6736,81.9454,31713.0
2020-08-20 09:50:00,90.42,90.56,90.37,90.5,39368.0,81.9182,82.045,81.8729,81.9907,39368.0
2020-08-20 10:00:00,90.51,90.58,90.36,90.5,54311.0,81.9997,82.0632,81.8639,81.9907,54311.0
2020-08-20 10:10:00,90.5,90.69,90.47,90.69,24101.0,81.9907,82.1628,81.9635,82.1628,24101.0
2020-08-20 10:20:00,90.7,90.82,90.68,90.77,27077.0,82.1719,82.2806,82.1538,82.2353,27077.0
2020-08-20 10:30:00,90.8,90.89,90.75,90.8,27512.0,82.2625,82.344,82.2172,82.2625,27512.0
2020-08-20 10:40:00,90.77,90.77,90.62,90.75,23503.0,82.2353,82.2353,82.0994,82.2172,23503.0
2020-08-20 10:50:00,90.76,90.78,90.5,90.52,31773.0,82.2262,82.2444,81.9907,82.0088,31773.0
2020-08-20 11:00:00,90.5,90.64,90.47,90.55,20184.0,81.9907,82.1175,81.9635,82.036,20184.0
2020-08-20 11:10:00,90.54,90.73,90.52,90.61,25657.0,82.0269,82.1991,82.0088,82.0903,25657.0
2020-08-20 11:20:00,90.66,90.75,90.64,90.75,18458.0,82.1356,82.2172,82.1175,82.2172,18458.0
2020-08-20 11:30:00,90.73,90.9,90.69,90.89,42178.0,82.1991,82.3531,82.1628,82.344,42178.0
2020-08-20 11:40:00,90.89,90.91,90.8,90.84,17784.0,82.344,82.3621,82.2625,82.2987,17784.0
2020-08-20 11:50:00,90.83,90.87,90.79,90.85,9310.0,82.2897,82.3259,82.2534,82.3078,9310.0
2020-08-20 12:00:00,90.87,90.88,90.71,90.78,11958.0,82.3259,82.335,82.1809,82.2444,11958.0
2020-08-20 12:10:00,90.79,90.9,90.75,90.9,27572.0,82.2534,82.3531,82.2172,82.3531,27572.0
2020-08-20 12:20:00,90.89,90.97,90.81,90.93,19373.0,82.344,82.4165,82.2715,82.3803,19373.0
2020-08-20 12:30:00,90.93,90.97,90.88,90.92,21865.0,82.3803,82.4165,82.335,82.3712,21865.0
2020-08-20 12:40:00,90.92,91.01,90.91,90.99,19098.0,82.3712,82.4527,82.3621,82.4346,19098.0
2020-08-20 12:50:00,91.0,91.05,90.97,91.03,9550.0,82.4437,82.489,82.4165,82.4709,9550.0
2020-08-20 13:00:00,91.05,91.05,90.97,90.98,12332.0,82.489,82.489,82.4165,82.4256,12332.0
2020-08-20 13:10:00,90.98,90.99,90.85,90.99,10988.0,82.4256,82.4346,82.3078,82.4346,10988.0
2020-08-20 13:20:00,90.99,91.03,90.96,91.03,14102.0,82.4346,82.4709,82.4074,82.4709,14102.0
2020-08-20 13:30:00,91.02,91.03,90.96,91.0,12767.0,82.4618,82.4709,82.4074,82.4437,12767.0
2020-08-20 13:40:00,91.0,91.03,90.96,91.02,17693.0,82.4437,82.4709,82.4074,82.4618,17693.0
2020-08-20 13:50:00,91.02,91.03,90.93,90.94,9599.0,82.4618,82.4709,82.3803,82.3893,9599.0
2020-08-20 14:00:00,90.94,91.0,90.91,90.93,14108.0,82.3893,82.4437,82.3621,82.3803,14108.0
2020-08-20 14:10:00,90.93,90.99,90.92,90.94,14630.0,82.3803,82.4346,82.3712,82.3893,14630.0
2020-08-20 14:20:00,90.94,90.99,90.9,90.94,15509.0,82.3893,82.4346,82.3531,82.3893,15509.0
2020-08-20 14:30:00,90.94,90.97,90.89,90.95,13781.0,82.3893,82.4165,82.344,82.3984,13781.0
2020-08-20 14:40:00,90.95,90.97,90.85,90.85,17908.0,82.3984,82.4165,82.3078,82.3078,17908.0
2020-08-20 14:50:00,90.85,90.92,90.82,90.92,18583.0,82.3078,82.3712,82.2806,82.3712,18583.0
2020-08-20 15:00:00,90.89,91.03,90.86,90.89,29372.0,82.344,82.4709,82.3168,82.344,29372.0
2020-08-20 15:10:00,90.9,90.96,90.89,90.91,24898.0,82.3531,82.4074,82.344,82.3621,24898.0
2020-08-20 15:20:00,90.91,90.94,90.82,90.92,26993.0,82.3621,82.3893,82.2806,82.3712,26993.0
2020-08-20 15:30:00,90.9,90.9,90.74,90.8,30395.0,82.3531,82.3531,82.2081,82.2625,30395.0
2020-08-20 15:40:00,90.8,90.92,90.78,90.86,61945.0,82.2625,82.3712,82.2444,82.3168,61945.0
2020-08-20 15:50:00,90.85,90.99,90.74,90.84,149819.0,82.3078,82.4346,82.2081,82.2987,149819.0
2020-08-21 09:30:00,91.22,91.7,90.81,91.43,158810.0,82.643,83.0779,82.2715,82.8332,158810.0
2020-08-21 09:40:00,91.43,91.5,91.17,91.33,53327.0,82.8332,82.8967,82.5977,82.7426,53327.0
2020-08-21 09:50:00,91.27,91.75,91.22,91.58,33405.0,82.6883,83.1232,82.643,82.9691,33405.0
2020-08-21 10:00:00,91.6,91.6,91.26,91.33,16956.0,82.9873,82.9873,82.6792,82.7426,16956.0
2020-08-21 10:10:00,91.34,91.39,91.17,91.23,42177.0,82.7517,82.797,82.5977,82.652,42177.0
2020-08-21 10:20:00,91.22,91.32,91.19,91.28,39489.0,82.643,82.7336,82.6158,82.6973,39489.0
2020-08-21 10:30:00,91.27,91.31,91.21,91.31,25200.0,82.6883,82.7245,82.6339,82.7245,25200.0
2020-08-21 10:40:00,91.3,91.4,91.21,91.28,32338.0,82.7155,82.8061,82.6339,82.6973,32338.0
2020-08-21 10:50:00,91.28,91.35,91.21,91.27,37052.0,82.6973,82.7608,82.6339,82.6883,37052.0
2020-08-21 11:00:00,91.29,91.51,91.22,91.46,39613.0,82.7064,82.9057,82.643,82.8604,39613.0
2020-08-21 11:10:00,91.47,91.54,91.36,91.41,24602.0,82.8695,82.9329,82.7698,82.8151,24602.0
2020-08-21 11:20:00,91.41,91.44,91.3,91.36,17251.0,82.8151,82.8423,82.7155,82.7698,17251.0
2020-08-21 11:30:00,91.35,91.46,91.3,91.35,15776.0,82.7608,82.8604,82.7155,82.7608,15776.0
2020-08-21 11:40:00,91.34,91.37,91.21,91.24,26052.0,82.7517,82.7789,82.6339,82.6611,26052.0
2020-08-21 11:50:00,91.24,91.29,91.21,91.26,19323.0,82.6611,82.7064,82.6339,82.6792,19323.0
2020-08-21 12:00:00,91.26,91.32,91.22,91.26,18479.0,82.6792,82.7336,82.643,82.6792,18479.0
2020-08-21 12:10:00,91.24,91.32,91.22,91.27,16334.0,82.6611,82.7336,82.643,82.6883,16334.0
2020-08-21 12:20:00,91.26,91.32,91.23,91.26,32085.0,82.6792,82.7336,82.652,82.6792,32085.0
2020-08-21 12:30:00,91.28,91.34,91.28,91.34,25744.0,82.6973,82.7517,82.6973,82.7517,25744.0
2020-08-21 12:40:00,91.34,91.44,91.3,91.42,14511.0,82.7517,82.8423,82.7155,82.8242,14511.0
2020-08-21 12:50:00,91.42,91.42,91.3,91.31,8495.0,82.8242,82.8242,82.7155,82.7245,8495.0
2020-08-21 13:00:00,91.31,91.37,91.29,91.33,13344.0,82.7245,82.7789,82.7064,82.7426,13344.0
2020-08-21 13:10:00,91.32,91.34,91.29,91.33,15714.0,82.7336,82.7517,82.7064,82.7426,15714.0
2020-08-21 13:20:00,91.33,91.38,91.3,91.32,17062.0,82.7426,82.7879,82.7155,82.7336,17062.0
2020-08-21 13:30:00,91.31,91.4,91.3,91.37,13763.0,82.7245,82.8061,82.7155,82.7789,13763.0
2020-08-21 13:40:00,91.36,91.41,91.3,91.38,18249.0,82.7698,82.8151,82.7155,82.7879,18249.0
2020-08-21 13:50:00,91.38,91.45,91.37,91.45,14074.0,82.7879,82.8514,82.7789,82.8514,14074.0
2020-08-21 14:00:00,91.46,91.48,91.35,91.45,14342.0,82.8604,82.8785,82.7608,82.8514,14342.0
2020-08-21 14:10:00,91.46,91.49,91.4,91.42,12592.0,82.8604,82.8876,82.8061,82.8242,12592.0
2020-08-21 14:20:00,91.42,91.65,91.34,91.65,103569.0,82.8242,83.0326,82.7517,83.0326,103569.0
2020-08-21 14:30:00,91.65,91.8,91.56,91.77,56032.0,83.0326,83.1685,82.951,83.1413,56032.0
2020-08-21 14:40:00,91.76,91.8,91.69,91.72,42263.0,83.1322,83.1685,83.0688,83.096,42263.0
2020-08-21 14:50:00,91.71,91.79,91.67,91.75,30776.0,83.0869,83.1594,83.0507,83.1232,30776.0
2020-08-21 15:00:00,91.75,91.99,91.75,91.97,36494.0,83.1232,83.3406,83.1232,83.3225,36494.0
2020-08-21 15:10:00,91.98,92.0,91.93,91.93,23518.0,83.3315,83.3496,83.2862,83.2862,23518.0
2020-08-21 15:20:00,91.93,91.99,91.84,91.89,31524.0,83.2862,83.3406,83.2047,83.25,31524.0
2020-08-21 15:30:00,91.89,91.96,91.83,91.83,30170.0,83.25,83.3134,83.1956,83.1956,30170.0
2020-08-21 15:40:00,91.83,91.88,91.6,91.65,58920.0,83.1956,83.2409,82.9873,83.0326,58920.0
2020-08-21 15:50:00,91.65,91.91,91.59,91.81,164195.0,83.0326,83.2681,82.9782,83.1775,164195.0
2020-08-24 09:30:00,92.0,92.34,91.82,91.98,105612.0,83.3496,83.6577,83.1866,83.3315,105612.0
2020-08-24 09:40:00,92.01,92.15,91.86,91.96,29695.0,83.3587,83.4855,83.2228,83.3134,29695.0
2020-08-24 09:50:00,91.94,92.02,91.87,91.95,77567.0,83.2953,83.3678,83.2319,83.3044,77567.0
2020-08-24 10:00:00,91.93,91.98,91.73,91.96,77453.0,83.2862,83.3315,83.105,83.3134,77453.0
2020-08-24 10:10:00,91.96,92.06,91.86,92.0,83827.0,83.3134,83.404,83.2228,83.3496,83827.0
2020-08-24 10:20:00,91.99,92.09,91.87,91.88,37777.0,83.3406,83.4312,83.2319,83.2409,37777.0
2020-08-24 10:30:00,91.88,91.91,91.69,91.85,50864.0,83.2409,83.2681,83.0688,83.2138,50864.0
2020-08-24 10:40:00,91.84,91.89,91.79,91.89,29481.0,83.2047,83.25,83.1594,83.25,29481.0
2020-08-24 10:50:00,91.89,92.07,91.89,92.06,54500.0,83.25,83.4131,83.25,83.404,54500.0
2020-08-24 11:00:00,92.04,92.09,91.89,92.02,41226.0,83.3859,83.4312,83.25,83.3678,41226.0
2020-08-24 11:10:00,92.03,92.05,91.95,91.95,16527.0,83.3768,83.3949,83.3044,83.3044,16527.0
2020-08-24 11:20:00,91.95,91.96,91.89,91.89,21207.0,83.3044,83.3134,83.25,83.25,21207.0
2020-08-24 11:30:00,91.88,91.96,91.86,91.95,23984.0,83.2409,83.3134,83.2228,83.3044,23984.0
2020-08-24 11:40:00,91.95,92.0,91.92,91.96,29411.0,83.3044,83.3496,83.2772,83.3134,29411.0
2020-08-24 11:50:00,91.98,92.06,91.94,91.99,20990.0,83.3315,83.404,83.2953,83.3406,20990.0
2020-08-24 12:00:00,91.99,92.0,91.93,91.94,24545.0,83.3406,83.3496,83.2862,83.2953,24545.0
2020-08-24 12:10:00,91.96,92.0,91.92,91.92,22549.0,83.3134,83.3496,83.2772,83.2772,22549.0
2020-08-24 12:20:00,91.93,91.97,91.65,91.67,41544.0,83.2862,83.3225,83.0326,83.0507,41544.0
2020-08-24 12:30:00,91.67,91.68,91.43,91.48,20667.0,83.0507,83.0597,82.8332,82.8785,20667.0
2020-08-24 12:40:00,91.5,91.69,91.46,91.68,22542.0,82.8967,83.0688,82.8604,83.0597,22542.0
2020-08-24 12:50:00,91.68,91.81,91.64,91.76,17798.0,83.0597,83.1775,83.0235,83.1322,17798.0
2020-08-24 13:00:00,91.77,91.78,91.63,91.67,20030.0,83.1413,83.1503,83.0144,83.0507,20030.0
2020-08-24 13:10:00,91.65,91.76,91.56,91.76,14906.0,83.0326,83.1322,82.951,83.1322,14906.0
2020-08-24 13:20:00,91.76,91.81,91.61,91.7,16898.0,83.1322,83.1775,82.9963,83.0779,16898.0
2020-08-24 13:30:00,91.7,91.72,91.61,91.68,16640.0,83.0779,83.096,82.9963,83.0597,16640.0
2020-08-24 13:40:00,91.68,91.77,91.66,91.75,13993.0,83.0597,83.1413,83.0416,83.1232,13993.0
2020-08-24 13:50:00,91.75,91.81,91.74,91.78,14495.0,83.1232,83.1775,83.1141,83.1503,14495.0
2020-08-24 14:00:00,91.78,91.82,91.75,91.77,24505.0,83.1503,83.1866,83.1232,83.1413,24505.0
2020-08-24 14:10:00,91.76,91.82,91.74,91.78,34551.0,83.1322,83.1866,83.1141,83.1503,34551.0
2020-08-24 14:20:00,91.78,91.84,91.76,91.83,19164.0,83.1503,83.2047,83.1322,83.1956,19164.0
2020-08-24 14:30:00,91.83,91.9,91.75,91.75,24586.0,83.1956,83.2591,83.1232,83.1232,24586.0
2020-08-24 14:40:00,91.75,91.8,91.72,91.75,17623.0,83.1232,83.1685,83.096,83.1232,17623.0
2020-08-24 14:50:00,91.75,91.79,91.64,91.68,23310.0,83.1232,83.1594,83.0235,83.0597,23310.0
2020-08-24 15:00:00,91.68,91.69,91.56,91.62,18789.0,83.0597,83.0688,82.951,83.0054,18789.0
2020-08-24 15:10:00,91.62,91.68,91.54,91.64,50916.0,83.0054,83.0597,82.9329,83.0235,50916.0
2020-08-24 15:20:00,91.64,91.71,91.63,91.71,64851.0,83.0235,83.0869,83.0144,83.0869,64851.0
2020-08-24 15:30:00,91.7,91.94,91.7,91.93,33725.0,83.0779,83.2953,83.0779,83.2862,33725.0
2020-08-24 15:40:00,91.93,92.0,91.93,91.99,50904.0,83.2862,83.3496,83.2862,83.3406,50904.0
2020-08-24 15:50:00,92.0,92.07,91.91,92.06,238309.0,83.3496,83.4131,83.2681,83.404,238309.0
2020-08-25 09:30:00,92.45,92.46,91.92,92.08,101542.0,83.7573,83.7664,83.2772,83.4221,101542.0
2020-08-25 09:40:00,92.07,92.27,92.05,92.19,61687.0,83.4131,83.5943,83.3949,83.5218,61687.0
2020-08-25 09:50:00,92.18,92.35,92.1,92.25,54861.0,83.5127,83.6667,83.4402,83.5761,54861.0
2020-08-25 10:00:00,92.24,92.32,92.04,92.05,39362.0,83.5671,83.6396,83.3859,83.3949,39362.0
2020-08-25 10:10:00,92.02,92.13,91.92,91.97,26581.0,83.3678,83.4674,83.2772,83.3225,26581.0
2020-08-25 10:20:00,92.0,92.04,91.95,92.01,60762.0,83.3496,83.3859,83.3044,83.3587,60762.0
2020-08-25 10:30:00,92.0,92.0,91.83,91.96,13224.0,83.3496,83.3496,83.1956,83.3134,13224.0
2020-08-25 10:40:00,91.98,91.98,91.86,91.88,24905.0,83.3315,83.3315,83.2228,83.2409,24905.0
2020-08-25 10:50:00,91.86,91.92,91.72,91.89,16789.0,83.2228,83.2772,83.096,83.25,16789.0
2020-08-25 11:00:00,91.88,92.02,91.86,91.93,18752.0,83.2409,83.3678,83.2228,83.2862,18752.0
2020-08-25 11:10:00,91.91,92.16,91.9,92.12,59954.0,83.2681,83.4946,83.2591,83.4584,59954.0
2020-08-25 11:20:00,92.12,92.26,92.02,92.15,43244.0,83.4584,83.5852,83.3678,83.4855,43244.0
2020-08-25 11:30:00,92.13,92.33,92.08,92.15,55295.0,83.4674,83.6486,83.4221,83.4855,55295.0
2020-08-25 11:40:00,92.15,92.23,92.07,92.19,23827.0,83.4855,83.558,83.4131,83.5218,23827.0
2020-08-25 11:50:00,92.2,92.21,92.12,92.19,18689.0,83.5308,83.5399,83.4584,83.5218,18689.0
2020-08-25 12:00:00,92.18,92.26,92.08,92.26,22025.0,83.5127,83.5852,83.4221,83.5852,22025.0
2020-08-25 12:10:00,92.25,92.37,92.21,92.31,35130.0,83.5761,83.6849,83.5399,83.6305,35130.0
2020-08-25 12:20:00,92.3,92.34,92.27,92.3,21949.0,83.6214,83.6577,83.5943,83.6214,21949.0
2020-08-25 12:30:00,92.3,92.32,92.27,92.3,17514.0,83.6214,83.6396,83.5943,83.6214,17514.0
2020-08-25 12:40:00,92.29,92.32,92.25,92.3,20447.0,83.6124,83.6396,83.5761,83.6214,20447.0
2020-08-25 12:50:00,92.3,92.32,92.28,92.3,11798.0,83.6214,83.6396,83.6033,83.6214,11798.0
2020-08-25 13:00:00,92.31,92.43,92.28,92.42,15015.0,83.6305,83.7392,83.6033,83.7302,15015.0
2020-08-25 13:10:00,92.42,92.53,92.4,92.49,21160.0,83.7302,83.8298,83.712,83.7936,21160.0
2020-08-25 13:20:00,92.47,92.52,92.41,92.47,16672.0,83.7755,83.8208,83.7211,83.7755,16672.0
2020-08-25 13:30:00,92.46,92.48,92.41,92.43,12610.0,83.7664,83.7845,83.7211,83.7392,12610.0
2020-08-25 13:40:00,92.43,92.44,92.29,92.37,29490.0,83.7392,83.7483,83.6124,83.6849,29490.0
2020-08-25 13:50:00,92.37,92.61,92.37,92.53,26540.0,83.6849,83.9023,83.6849,83.8298,26540.0
2020-08-25 14:00:00,92.53,92.69,92.53,92.57,33155.0,83.8298,83.9748,83.8298,83.8661,33155.0
2020-08-25 14:10:00,92.56,92.7,92.54,92.68,46183.0,83.857,83.9838,83.8389,83.9657,46183.0
2020-08-25 14:20:00,92.72,92.83,92.64,92.67,37282.0,84.002,84.1016,83.9295,83.9567,37282.0
2020-08-25 14:30:00,92.67,92.68,92.55,92.67,26524.0,83.9567,83.9657,83.8479,83.9567,26524.0
2020-08-25 14:40:00,92.68,92.72,92.58,92.62,29092.0,83.9657,84.002,83.8751,83.9114,29092.0
2020-08-25 14:50:00,92.62,92.68,92.58,92.64,28489.0,83.9114,83.9657,83.8751,83.9295,28489.0
2020-08-25 15:00:00,92.64,92.68,92.56,92.64,40495.0,83.9295,83.9657,83.857,83.9295,40495.0
2020-08-25 15:10:00,92.65,92.77,92.63,92.76,36598.0,83.9385,84.0472,83.9204,84.0382,36598.0
2020-08-25 15:20:00,92.77,92.87,92.7,92.85,39635.0,84.0472,84.1378,83.9838,84.1197,39635.0
2020-08-25 15:30:00,92.85,92.89,92.8,92.87,66567.0,84.1197,84.156,84.0744,84.1378,66567.0
2020-08-25 15:40:00,92.87,92.98,92.85,92.97,112462.0,84.1378,84.2375,84.1197,84.2284,112462.0
2020-08-25 15:50:00,92.97,93.03,92.73,92.77,223146.0,84.2284,84.2828,84.011,84.0472,223146.0
2020-08-26 09:30:00,92.07,92.58,91.72,91.78,72605.0,83.4131,83.8751,83.096,83.1503,72605.0
2020-08-26 09:40:00,91.78,91.84,91.52,91.81,26822.0,83.1503,83.2047,82.9148,83.1775,26822.0
2020-08-26 09:50:00,91.81,92.04,91.8,91.98,48633.0,83.1775,83.3859,83.1685,83.3315,48633.0
2020-08-26 10:00:00,91.96,91.96,91.55,91.6,44542.0,83.3134,83.3134,82.942,82.9873,44542.0
2020-08-26 10:10:00,91.6,91.79,91.6,91.72,18592.0,82.9873,83.1594,82.9873,83.096,18592.0
2020-08-26 10:20:00,91.72,91.8,91.63,91.74,24149.0,83.096,83.1685,83.0144,83.1141,24149.0
2020-08-26 10:30:00,91.73,91.87,91.69,91.79,21612.0,83.105,83.2319,83.0688,83.1594,21612.0
2020-08-26 10:40:00,91.75,92.07,91.7,91.99,28731.0,83.1232,83.4131,83.0779,83.3406,28731.0
2020-08-26 10:50:00,91.99,92.05,91.91,92.01,35946.0,83.3406,83.3949,83.2681,83.3587,35946.0
2020-08-26 11:00:00,92.0,92.08,91.9,92.03,32238.0,83.3496,83.4221,83.2591,83.3768,32238.0
2020-08-26 11:10:00,92.04,92.22,92.02,92.02,21500.0,83.3859,83.549,83.3678,83.3678,21500.0
2020-08-26 11:20:00,92.02,92.19,92.0,92.14,34152.0,83.3678,83.5218,83.3496,83.4765,34152.0
2020-08-26 11:30:00,92.13,92.23,92.04,92.04,24867.0,83.4674,83.558,83.3859,83.3859,24867.0
2020-08-26 11:40:00,92.04,92.16,91.99,92.16,15027.0,83.3859,83.4946,83.3406,83.4946,15027.0
2020-08-26 11:50:00,92.14,92.22,92.02,92.07,15825.0,83.4765,83.549,83.3678,83.4131,15825.0
2020-08-26 12:00:00,92.08,92.28,92.08,92.25,15511.0,83.4221,83.6033,83.4221,83.5761,15511.0
2020-08-26 12:10:00,92.25,92.27,92.15,92.18,11980.0,83.5761,83.5943,83.4855,83.5127,11980.0
2020-08-26 12:20:00,92.19,92.24,92.13,92.24,11259.0,83.5218,83.5671,83.4674,83.5671,11259.0
2020-08-26 12:30:00,92.24,92.29,92.16,92.2,11134.0,83.5671,83.6124,83.4946,83.5308,11134.0
2020-08-26 12:40:00,92.19,92.31,92.12,92.29,18728.0,83.5218,83.6305,83.4584,83.6124,18728.0
2020-08-26 12:50:00,92.29,92.35,92.25,92.33,20679.0,83.6124,83.6667,83.5761,83.6486,20679.0
2020-08-26 13:00:00,92.34,92.43,92.29,92.35,17944.0,83.6577,83.7392,83.6124,83.6667,17944.0
2020-08-26 13:10:00,92.37,92.43,92.34,92.4,14130.0,83.6849,83.7392,83.6577,83.712,14130.0
2020-08-26 13:20:00,92.42,92.43,92.34,92.37,7663.0,83.7302,83.7392,83.6577,83.6849,7663.0
2020-08-26 13:30:00,92.36,92.44,92.34,92.44,12382.0,83.6758,83.7483,83.6577,83.7483,12382.0
2020-08-26 13:40:00,92.43,92.43,92.35,92.36,9030.0,83.7392,83.7392,83.6667,83.6758,9030.0
2020-08-26 13:50:00,92.37,92.4,92.33,92.36,11740.0,83.6849,83.712,83.6486,83.6758,11740.0
2020-08-26 14:00:00,92.35,92.54,92.34,92.52,13578.0,83.6667,83.8389,83.6577,83.8208,13578.0
2020-08-26 14:10:00,92.56,92.56,92.43,92.51,12662.0,83.857,83.857,83.7392,83.8117,12662.0
2020-08-26 14:20:00,92.53,92.67,92.51,92.67,15589.0,83.8298,83.9567,83.8117,83.9567,15589.0
2020-08-26 14:30:00,92.67,92.74,92.55,92.62,25697.0,83.9567,84.0201,83.8479,83.9114,25697.0
2020-08-26 14:40:00,92.61,92.7,92.56,92.59,25648.0,83.9023,83.9838,83.857,83.8842,25648.0
2020-08-26 14:50:00,92.6,92.65,92.51,92.56,32894.0,83.8932,83.9385,83.8117,83.857,32894.0
2020-08-26 15:00:00,92.53,92.64,92.47,92.63,30850.0,83.8298,83.9295,83.7755,83.9204,30850.0
2020-08-26 15:10:00,92.63,92.71,92.59,92.64,20923.0,83.9204,83.9929,83.8842,83.9295,20923.0
2020-08-26 15:20:00,92.63,92.68,92.57,92.6,22517.0,83.9204,83.9657,83.8661,83.8932,22517.0
2020-08-26 15:30:00,92.62,92.64,92.43,92.47,26179.0,83.9114,83.9295,83.7392,83.7755,26179.0
2020-08-26 15:40:00,92.47,92.49,92.35,92.35,54336.0,83.7755,83.7936,83.6667,83.6667,54336.0
2020-08-26 15:50:00,92.36,92.39,92.09,92.16,113957.0,83.6758,83.703,83.4312,83.4946,113957.0
2020-08-27 09:30:00,92.49,93.06,92.49,93.02,63723.0,83.7936,84.31,83.7936,84.2737,63723.0
2020-08-27 09:40:00,93.07,93.23,93.02,93.18,13053.0,84.319,84.464,84.2737,84.4187,13053.0
2020-08-27 09:50:00,93.17,93.39,93.15,93.36,12774.0,84.4096,84.609,84.3915,84.5818,12774.0
2020-08-27 10:00:00,93.38,93.5,93.32,93.36,20253.0,84.5999,84.7086,84.5455,84.5818,20253.0
2020-08-27 10:10:00,93.37,93.62,93.25,93.62,20237.0,84.5908,84.8173,84.4821,84.8173,20237.0
2020-08-27 10:20:00,93.64,93.9,93.64,93.7,24480.0,84.8354,85.071,84.8354,84.8898,24480.0
2020-08-27 10:30:00,93.66,93.73,93.5,93.52,9414.0,84.8536,84.917,84.7086,84.7267,9414.0
2020-08-27 10:40:00,93.52,93.52,93.28,93.46,20491.0,84.7267,84.7267,84.5093,84.6724,20491.0
2020-08-27 10:50:00,93.45,93.73,93.43,93.73,73132.0,84.6633,84.917,84.6452,84.917,73132.0
2020-08-27 11:00:00,93.73,93.75,93.42,93.47,12688.0,84.917,84.9351,84.6361,84.6814,12688.0
2020-08-27 11:10:00,93.43,93.48,93.34,93.4,16149.0,84.6452,84.6905,84.5637,84.618,16149.0
2020-08-27 11:20:00,93.41,93.46,93.22,93.22,46528.0,84.6271,84.6724,84.4549,84.4549,46528.0
2020-08-27 11:30:00,93.22,93.45,93.16,93.35,71722.0,84.4549,84.6633,84.4006,84.5727,71722.0
2020-08-27 11:40:00,93.34,93.56,93.34,93.5,10446.0,84.5637,84.763,84.5637,84.7086,10446.0
2020-08-27 11:50:00,93.49,93.57,93.46,93.56,8081.0,84.6996,84.772,84.6724,84.763,8081.0
2020-08-27 12:00:00,93.53,93.55,93.43,93.47,12242.0,84.7358,84.7539,84.6452,84.6814,12242.0
2020-08-27 12:10:00,93.48,93.5,93.25,93.25,6354.0,84.6905,84.7086,84.4821,84.4821,6354.0
2020-08-27 12:20:00,93.17,93.21,93.01,93.02,9172.0,84.4096,84.4459,84.2647,84.2737,9172.0
2020-08-27 12:30:00,92.99,93.13,92.99,93.02,10444.0,84.2466,84.3734,84.2466,84.2737,10444.0
2020-08-27 12:40:00,93.02,93.09,92.96,92.97,11881.0,84.2737,84.3372,84.2194,84.2284,11881.0
2020-08-27 12:50:00,92.99,93.05,92.89,92.99,10854.0,84.2466,84.3009,84.156,84.2466,10854.0
2020-08-27 13:00:00,92.93,93.07,92.89,93.07,6556.0,84.1922,84.319,84.156,84.319,6556.0
2020-08-27 13:10:00,93.04,93.35,93.03,93.34,30722.0,84.2919,84.5727,84.2828,84.5637,30722.0
2020-08-27 13:20:00,93.39,93.4,93.31,93.34,6415.0,84.609,84.618,84.5365,84.5637,6415.0
2020-08-27 13:30:00,93.36,93.36,93.27,93.27,6333.0,84.5818,84.5818,84.5002,84.5002,6333.0
2020-08-27 13:40:00,93.26,93.33,93.23,93.26,12229.0,84.4912,84.5546,84.464,84.4912,12229.0
2020-08-27 13:50:00,93.21,93.33,93.11,93.32,8309.0,84.4459,84.5546,84.3553,84.5455,8309.0
2020-08-27 14:00:00,93.3,93.43,93.3,93.35,8459.0,84.5274,84.6452,84.5274,84.5727,8459.0
2020-08-27 14:10:00,93.35,93.37,93.26,93.28,10003.0,84.5727,84.5908,84.4912,84.5093,10003.0
2020-08-27 14:20:00,93.29,93.3,93.22,93.27,8411.0,84.5184,84.5274,84.4549,84.5002,8411.0
2020-08-27 14:30:00,93.28,93.43,93.27,93.4,12055.0,84.5093,84.6452,84.5002,84.618,12055.0
2020-08-27 14:40:00,93.42,93.45,93.34,93.44,13944.0,84.6361,84.6633,84.5637,84.6543,13944.0
2020-08-27 14:50:00,93.46,93.49,93.38,93.38,14130.0,84.6724,84.6996,84.5999,84.5999,14130.0
2020-08-27 15:00:00,93.38,93.49,93.37,93.46,11551.0,84.5999,84.6996,84.5908,84.6724,11551.0
2020-08-27 15:10:00,93.46,93.55,93.44,93.55,21462.0,84.6724,84.7539,84.6543,84.7539,21462.0
2020-08-27 15:20:00,93.55,93.61,93.49,93.56,27341.0,84.7539,84.8083,84.6996,84.763,27341.0
2020-08-27 15:30:00,93.56,93.62,93.39,93.39,22813.0,84.763,84.8173,84.609,84.609,22813.0
2020-08-27 15:40:00,93.39,93.42,93.22,93.38,40395.0,84.609,84.6361,84.4549,84.5999,40395.0
2020-08-27 15:50:00,93.38,93.5,93.24,93.33,183318.0,84.5999,84.7086,84.4731,84.5546,183318.0
2020-08-28 09:30:00,93.68,93.71,93.34,93.6,63419.0,84.8717,84.8989,84.5637,84.7992,63419.0
2020-08-28 09:40:00,93.61,93.65,93.32,93.53,32871.0,84.8083,84.8445,84.5455,84.7358,32871.0
2020-08-28 09:50:00,93.58,93.58,93.22,93.48,29579.0,84.7811,84.7811,84.4549,84.6905,29579.0
2020-08-28 10:00:00,93.43,93.5,93.24,93.4,38656.0,84.6452,84.7086,84.4731,84.618,38656.0
2020-08-28 10:10:00,93.38,93.41,93.14,93.33,35625.0,84.5999,84.6271,84.3825,84.5546,35625.0
2020-08-28 10:20:00,93.32,93.32,93.11,93.14,7982.0,84.5455,84.5455,84.3553,84.3825,7982.0
2020-08-28 10:30:00,93.18,93.29,93.17,93.23,28345.0,84.4187,84.5184,84.4096,84.464,28345.0
2020-08-28 10:40:00,93.25,93.36,93.22,93.36,12736.0,84.4821,84.5818,84.4549,84.5818,12736.0
2020-08-28 10:50:00,93.34,93.37,93.26,93.37,17167.0,84.5637,84.5908,84.4912,84.5908,17167.0
2020-08-28 11:00:00,93.44,93.48,93.38,93.39,13480.0,84.6543,84.6905,84.5999,84.609,13480.0
2020-08-28 11:10:00,93.4,93.49,93.37,93.42,10803.0,84.618,84.6996,84.5908,84.6361,10803.0
2020-08-28 11:20:00,93.44,93.51,93.32,93.34,14220.0,84.6543,84.7177,84.5455,84.5637,14220.0
2020-08-28 11:30:00,93.32,93.48,93.3,93.48,7339.0,84.5455,84.6905,84.5274,84.6905,7339.0
2020-08-28 11:40:00,93.46,93.56,93.36,93.38,11897.0,84.6724,84.763,84.5818,84.5999,11897.0
2020-08-28 11:50:00,93.41,93.43,93.32,93.36,54860.0,84.6271,84.6452,84.5455,84.5818,54860.0
2020-08-28 12:00:00,93.34,93.45,93.33,93.4,12476.0,84.5637,84.6633,84.5546,84.618,12476.0
2020-08-28 12:10:00,93.39,93.43,93.35,93.39,9204.0,84.609,84.6452,84.5727,84.609,9204.0
2020-08-28 12:20:00,93.36,93.48,93.35,93.44,20378.0,84.5818,84.6905,84.5727,84.6543,20378.0
2020-08-28 12:30:00,93.44,93.62,93.42,93.62,16929.0,84.6543,84.8173,84.6361,84.8173,16929.0
2020-08-28 12:40:00,93.64,93.68,93.52,93.62,14185.0,84.8354,84.8717,84.7267,84.8173,14185.0
2020-08-28 12:50:00,93.61,93.73,93.59,93.71,15043.0,84.8083,84.917,84.7901,84.8989,15043.0
2020-08-28 13:00:00,93.72,93.82,93.68,93.73,11649.0,84.9079,84.9985,84.8717,84.917,11649.0
2020-08-28 13:10:00,93.74,93.76,93.56,93.58,22152.0,84.926,84.9442,84.763,84.7811,22152.0
2020-08-28 13:20:00,93.54,93.57,93.36,93.39,21556.0,84.7448,84.772,84.5818,84.609,21556.0
2020-08-28 13:30:00,93.37,93.42,93.32,93.33,9095.0,84.5908,84.6361,84.5455,84.5546,9095.0
2020-08-28 13:40:00,93.32,93.34,93.23,93.26,16277.0,84.5455,84.5637,84.464,84.4912,16277.0
2020-08-28 13:50:00,93.25,93.3,93.24,93.24,5825.0,84.4821,84.5274,84.4731,84.4731,5825.0
2020-08-28 14:00:00,93.23,93.34,93.21,93.26,11679.0,84.464,84.5637,84.4459,84.4912,11679.0
2020-08-28 14:10:00,93.24,93.31,93.22,93.29,14536.0,84.4731,84.5365,84.4549,84.5184,14536.0
2020-08-28 14:20:00,93.32,93.35,93.28,93.33,7536.0,84.5455,84.5727,84.5093,84.5546,7536.0
2020-08-28 14:30:00,93.33,93.35,93.28,93.3,19355.0,84.5546,84.5727,84.5093,84.5274,19355.0
2020-08-28 14:40:00,93.29,93.38,93.28,93.38,12731.0,84.5184,84.5999,84.5093,84.5999,12731.0
2020-08-28 14:50:00,93.38,93.46,93.31,93.46,17750.0,84.5999,84.6724,84.5365,84.6724,17750.0
2020-08-28 15:00:00,93.45,93.5,93.4,93.48,22412.0,84.6633,84.7086,84.618,84.6905,22412.0
2020-08-28 15:10:00,93.47,93.63,93.47,93.62,10846.0,84.6814,84.8264,84.6814,84.8173,10846.0
2020-08-28 15:20:00,93.62,93.66,93.55,93.56,12721.0,84.8173,84.8536,84.7539,84.763,12721.0
2020-08-28 15:30:00,93.55,93.55,93.4,93.46,30165.0,84.7539,84.7539,84.618,84.6724,30165.0
2020-08-28 15:40:00,93.46,93.65,93.41,93.65,45175.0,84.6724,84.8445,84.6271,84.8445,45175.0
2020-08-28 15:50:00,93.65,93.76,93.62,93.68,115993.0,84.8445,84.9442,84.8173,84.8717,115993.0
2020-08-31 09:30:00,93.71,93.78,93.21,93.58,25218.0,84.8989,84.9623,84.4459,84.7811,25218.0
2020-08-31 09:40:00,93.54,93.64,93.37,93.37,7547.0,84.7448,84.8354,84.5908,84.5908,7547.0
2020-08-31 09:50:00,93.34,93.35,93.1,93.19,14109.0,84.5637,84.5727,84.3462,84.4278,14109.0
2020-08-31 10:00:00,93.22,93.62,93.22,93.62,6923.0,84.4549,84.8173,84.4549,84.8173,6923.0
2020-08-31 10:10:00,93.63,93.72,93.49,93.67,9677.0,84.8264,84.9079,84.6996,84.8626,9677.0
2020-08-31 10:20:00,93.71,93.75,93.63,93.63,10181.0,84.8989,84.9351,84.8264,84.8264,10181.0
2020-08-31 10:30:00,93.63,94.19,93.63,94.1,35167.0,84.8264,85.3337,84.8264,85.2522,35167.0
2020-08-31 10:40:00,94.08,94.3,94.05,94.11,36097.0,85.2341,85.4334,85.2069,85.2613,36097.0
2020-08-31 10:50:00,94.11,94.23,94.1,94.15,34992.0,85.2613,85.37,85.2522,85.2975,34992.0
2020-08-31 11:00:00,94.16,94.51,94.13,94.42,56277.0,85.3066,85.6236,85.2794,85.5421,56277.0
2020-08-31 11:10:00,94.45,94.53,94.38,94.51,41763.0,85.5693,85.6418,85.5059,85.6236,41763.0
2020-08-31 11:20:00,94.5,94.52,94.13,94.2,20872.0,85.6146,85.6327,85.2794,85.3428,20872.0
2020-08-31 11:30:00,94.23,94.41,94.21,94.38,14648.0,85.37,85.533,85.3519,85.5059,14648.0
2020-08-31 11:40:00,94.38,94.56,94.37,94.5,10183.0,85.5059,85.6689,85.4968,85.6146,10183.0
2020-08-31 11:50:00,94.49,94.56,94.47,94.55,11636.0,85.6055,85.6689,85.5874,85.6599,11636.0
2020-08-31 12:00:00,94.55,94.76,94.53,94.63,23921.0,85.6599,85.8501,85.6418,85.7324,23921.0
2020-08-31 12:10:00,94.64,94.66,94.56,94.62,14622.0,85.7414,85.7595,85.6689,85.7233,14622.0
2020-08-31 12:20:00,94.62,94.64,94.46,94.5,6346.0,85.7233,85.7414,85.5783,85.6146,6346.0
2020-08-31 12:30:00,94.48,94.5,94.37,94.41,25722.0,85.5965,85.6146,85.4968,85.533,25722.0
2020-08-31 12:40:00,94.4,94.56,94.39,94.53,16810.0,85.524,85.6689,85.5149,85.6418,16810.0
2020-08-31 12:50:00,94.51,94.6,94.5,94.54,10336.0,85.6236,85.7052,85.6146,85.6508,10336.0
2020-08-31 13:00:00,94.55,94.65,94.52,94.63,10425.0,85.6599,85.7505,85.6327,85.7324,10425.0
2020-08-31 13:10:00,94.62,94.75,94.6,94.69,12727.0,85.7233,85.8411,85.7052,85.7867,12727.0
2020-08-31 13:20:00,94.69,94.7,94.64,94.66,11361.0,85.7867,85.7958,85.7414,85.7595,11361.0
2020-08-31 13:30:00,94.65,94.73,94.6,94.65,14769.0,85.7505,85.823,85.7052,85.7505,14769.0
2020-08-31 13:40:00,94.67,94.71,94.6,94.69,14443.0,85.7686,85.8048,85.7052,85.7867,14443.0
2020-08-31 13:50:00,94.66,94.72,94.62,94.69,11823.0,85.7595,85.8139,85.7233,85.7867,11823.0
2020-08-31 14:00:00,94.68,94.78,94.63,94.76,10593.0,85.7777,85.8683,85.7324,85.8501,10593.0
2020-08-31 14:10:00,94.77,94.81,94.74,94.76,14241.0,85.8592,85.8954,85.832,85.8501,14241.0
2020-08-31 14:20:00,94.76,94.83,94.66,94.7,19370.0,85.8501,85.9136,85.7595,85.7958,19370.0
2020-08-31 14:30:00,94.7,94.78,94.67,94.78,11200.0,85.7958,85.8683,85.7686,85.8683,11200.0
2020-08-31 14:40:00,94.75,94.99,94.74,94.96,18434.0,85.8411,86.0585,85.832,86.0313,18434.0
2020-08-31 14:50:00,94.95,95.16,94.94,94.95,138073.0,86.0223,86.2125,86.0132,86.0223,138073.0
2020-08-31 15:00:00,94.95,94.99,94.84,94.98,44288.0,86.0223,86.0585,85.9226,86.0495,44288.0
2020-08-31 15:10:00,94.98,95.18,94.97,95.04,61623.0,86.0495,86.2306,86.0404,86.1038,61623.0
2020-08-31 15:20:00,95.0,95.13,94.86,94.99,52498.0,86.0676,86.1853,85.9407,86.0585,52498.0
2020-08-31 15:30:00,94.99,95.06,94.91,94.97,46279.0,86.0585,86.1219,85.986,86.0404,46279.0
2020-08-31 15:40:00,94.96,95.35,94.95,95.35,85762.0,86.0313,86.3847,86.0223,86.3847,85762.0
2020-08-31 15:50:00,95.33,95.33,94.95,94.95,233225.0,86.3665,86.3665,86.0223,86.0223,233225.0
2020-09-01 09:30:00,94.8,95.29,94.59,94.94,127327.0,85.8864,86.3303,85.6961,86.0132,127327.0
2020-09-01 09:40:00,94.93,94.98,94.64,94.8,91358.0,86.0042,86.0495,85.7414,85.8864,91358.0
2020-09-01 09:50:00,94.81,94.91,94.72,94.78,62765.0,85.8954,85.986,85.8139,85.8683,62765.0
2020-09-01 10:00:00,94.79,95.01,94.7,94.76,82336.0,85.8773,86.0766,85.7958,85.8501,82336.0
2020-09-01 10:10:00,94.8,94.88,94.74,94.8,62088.0,85.8864,85.9589,85.832,85.8864,62088.0
2020-09-01 10:20:00,94.8,94.87,94.75,94.83,36561.0,85.8864,85.9498,85.8411,85.9136,36561.0
2020-09-01 10:30:00,94.84,94.85,94.44,94.44,74859.0,85.9226,85.9317,85.5602,85.5602,74859.0
2020-09-01 10:40:00,94.45,94.51,94.22,94.4,51210.0,85.5693,85.6236,85.3609,85.524,51210.0
2020-09-01 10:50:00,94.41,94.61,94.29,94.56,31336.0,85.533,85.7142,85.4243,85.6689,31336.0
2020-09-01 11:00:00,94.57,94.65,94.49,94.54,19999.0,85.678,85.7505,85.6055,85.6508,19999.0
2020-09-01 11:10:00,94.55,94.8,94.55,94.72,10437.0,85.6599,85.8864,85.6599,85.8139,10437.0
2020-09-01 11:20:00,94.74,94.81,94.43,94.54,35413.0,85.832,85.8954,85.5512,85.6508,35413.0
2020-09-01 11:30:00,94.53,94.54,94.19,94.19,19756.0,85.6418,85.6508,85.3337,85.3337,19756.0
2020-09-01 11:40:00,94.2,94.21,94.07,94.16,32917.0,85.3428,85.3519,85.225,85.3066,32917.0
2020-09-01 11:50:00,94.17,94.22,94.09,94.1,17615.0,85.3156,85.3609,85.2431,85.2522,17615.0
2020-09-01 12:00:00,94.08,94.17,93.97,93.98,13028.0,85.2341,85.3156,85.1344,85.1435,13028.0
2020-09-01 12:10:00,93.97,94.02,93.86,93.86,26775.0,85.1344,85.1797,85.0348,85.0348,26775.0
2020-09-01 12:20:00,93.86,93.86,93.67,93.76,18582.0,85.0348,85.0348,84.8626,84.9442,18582.0
2020-09-01 12:30:00,93.76,93.76,93.56,93.59,17571.0,84.9442,84.9442,84.763,84.7901,17571.0
2020-09-01 12:40:00,93.6,93.78,93.59,93.74,13752.0,84.7992,84.9623,84.7901,84.926,13752.0
2020-09-01 12:50:00,93.73,93.75,93.58,93.74,20386.0,84.917,84.9351,84.7811,84.926,20386.0
2020-09-01 13:00:00,93.72,93.76,93.4,93.42,16518.0,84.9079,84.9442,84.618,84.6361,16518.0
2020-09-01 13:10:00,93.4,93.41,93.16,93.19,21231.0,84.618,84.6271,84.4006,84.4278,21231.0
2020-09-01 13:20:00,93.19,93.24,93.1,93.15,33674.0,84.4278,84.4731,84.3462,84.3915,33674.0
2020-09-01 13:30:00,93.15,93.21,93.08,93.09,33349.0,84.3915,84.4459,84.3281,84.3372,33349.0
2020-09-01 13:40:00,93.11,93.33,93.07,93.33,30889.0,84.3553,84.5546,84.319,84.5546,30889.0
2020-09-01 13:50:00,93.31,93.36,93.22,93.28,31957.0,84.5365,84.5818,84.4549,84.5093,31957.0
2020-09-01 14:00:00,93.3,93.45,93.28,93.44,18284.0,84.5274,84.6633,84.5093,84.6543,18284.0
2020-09-01 14:10:00,93.44,93.45,93.24,93.27,24831.0,84.6543,84.6633,84.4731,84.5002,24831.0
2020-09-01 14:20:00,93.25,93.55,93.24,93.55,107902.0,84.4821,84.7539,84.4731,84.7539,107902.0
2020-09-01 14:30:00,93.53,93.72,93.51,93.7,31167.0,84.7358,84.9079,84.7177,84.8898,31167.0
2020-09-01 14:40:00,93.7,93.7,93.58,93.63,95438.0,84.8898,84.8898,84.7811,84.8264,95438.0
2020-09-01 14:50:00,93.63,93.63,93.47,93.56,26302.0,84.8264,84.8264,84.6814,84.763,26302.0
2020-09-01 15:00:00,93.58,93.62,93.54,93.59,27930.0,84.7811,84.8173,84.7448,84.7901,27930.0
2020-09-01 15:10:00,93.6,93.6,93.49,93.56,28706.0,84.7992,84.7992,84.6996,84.763,28706.0
2020-09-01 15:20:00,93.56,93.66,93.53,93.62,33091.0,84.763,84.8536,84.7358,84.8173,33091.0
2020-09-01 15:30:00,93.63,93.7,93.34,93.45,98443.0,84.8264,84.8898,84.5637,84.6633,98443.0
2020-09-01 15:40:00,93.45,93.51,93.43,93.45,53327.0,84.6633,84.7177,84.6452,84.6633,53327.0
2020-09-01 15:50:00,93.44,93.89,93.41,93.87,165051.0,84.6543,85.0619,84.6271,85.0438,165051.0
2020-09-02 09:30:00,94.11,94.11,93.25,93.55,41385.0,85.2613,85.2613,84.4821,84.7539,41385.0
2020-09-02 09:40:00,93.59,94.0,93.45,93.9,16405.0,84.7901,85.1616,84.6633,85.071,16405.0
2020-09-02 09:50:00,93.95,94.76,93.86,94.75,22360.0,85.1163,85.8501,85.0348,85.8411,22360.0
2020-09-02 10:00:00,94.77,94.78,94.5,94.6,17801.0,85.8592,85.8683,85.6146,85.7052,17801.0
2020-09-02 10:10:00,94.59,94.69,94.36,94.47,20745.0,85.6961,85.7867,85.4877,85.5874,20745.0
2020-09-02 10:20:00,94.47,94.66,94.47,94.53,9259.0,85.5874,85.7595,85.5874,85.6418,9259.0
2020-09-02 10:30:00,94.48,94.59,94.38,94.52,51287.0,85.5965,85.6961,85.5059,85.6327,51287.0
2020-09-02 10:40:00,94.52,94.59,94.46,94.49,21392.0,85.6327,85.6961,85.5783,85.6055,21392.0
2020-09-02 10:50:00,94.51,94.64,94.48,94.62,51894.0,85.6236,85.7414,85.5965,85.7233,51894.0
2020-09-02 11:00:00,94.59,94.62,94.49,94.59,18352.0,85.6961,85.7233,85.6055,85.6961,18352.0
2020-09-02 11:10:00,94.61,94.73,94.55,94.73,39591.0,85.7142,85.823,85.6599,85.823,39591.0
2020-09-02 11:20:00,94.72,94.78,94.63,94.68,38963.0,85.8139,85.8683,85.7324,85.7777,38963.0
2020-09-02 11:30:00,94.7,95.22,94.69,95.16,27025.0,85.7958,86.2669,85.7867,86.2125,27025.0
2020-09-02 11:40:00,95.18,95.23,95.04,95.12,10999.0,86.2306,86.2759,86.1038,86.1763,10999.0
2020-09-02 11:50:00,95.1,95.28,95.07,95.22,18177.0,86.1582,86.3212,86.131,86.2669,18177.0
2020-09-02 12:00:00,95.23,95.31,95.06,95.09,19670.0,86.2759,86.3484,86.1219,86.1491,19670.0
2020-09-02 12:10:00,95.09,95.1,94.92,94.98,8298.0,86.1491,86.1582,85.9951,86.0495,8298.0
2020-09-02 12:20:00,94.97,95.04,94.91,94.93,31377.0,86.0404,86.1038,85.986,86.0042,31377.0
2020-09-02 12:30:00,94.94,94.97,94.84,94.96,9429.0,86.0132,86.0404,85.9226,86.0313,9429.0
2020-09-02 12:40:00,94.98,95.1,94.97,95.05,8857.0,86.0495,86.1582,86.0404,86.1129,8857.0
2020-09-02 12:50:00,95.05,95.06,94.94,94.94,9101.0,86.1129,86.1219,86.0132,86.0132,9101.0
2020-09-02 13:00:00,94.94,95.09,94.92,95.02,19376.0,86.0132,86.1491,85.9951,86.0857,19376.0
2020-09-02 13:10:00,95.02,95.15,94.97,95.14,21867.0,86.0857,86.2035,86.0404,86.1944,21867.0
2020-09-02 13:20:00,95.13,95.21,95.08,95.21,7032.0,86.1853,86.2578,86.1401,86.2578,7032.0
2020-09-02 13:30:00,95.2,95.23,95.16,95.21,10482.0,86.2488,86.2759,86.2125,86.2578,10482.0
2020-09-02 13:40:00,95.22,95.3,95.19,95.29,16875.0,86.2669,86.3394,86.2397,86.3303,16875.0
2020-09-02 13:50:00,95.29,95.34,95.22,95.3,12237.0,86.3303,86.3756,86.2669,86.3394,12237.0
2020-09-02 14:00:00,95.27,95.35,95.18,95.3,12231.0,86.3122,86.3847,86.2306,86.3394,12231.0
2020-09-02 14:10:00,95.28,95.3,95.22,95.3,14594.0,86.3212,86.3394,86.2669,86.3394,14594.0
2020-09-02 14:20:00,95.29,95.37,95.24,95.24,24352.0,86.3303,86.4028,86.285,86.285,24352.0
2020-09-02 14:30:00,95.24,95.28,95.18,95.22,13702.0,86.285,86.3212,86.2306,86.2669,13702.0
2020-09-02 14:40:00,95.23,95.29,95.16,95.27,20683.0,86.2759,86.3303,86.2125,86.3122,20683.0
2020-09-02 14:50:00,95.27,95.36,95.26,95.31,29546.0,86.3122,86.3937,86.3031,86.3484,29546.0
2020-09-02 15:00:00,95.34,95.34,95.1,95.13,27277.0,86.3756,86.3756,86.1582,86.1853,27277.0
2020-09-02 15:10:00,95.12,95.31,94.97,95.27,32201.0,86.1763,86.3484,86.0404,86.3122,32201.0
2020-09-02 15:20:00,95.27,95.27,95.09,95.13,33428.0,86.3122,86.3122,86.1491,86.1853,33428.0
2020-09-02 15:30:00,95.12,95.17,94.93,95.01,115229.0,86.1763,86.2216,86.0042,86.0766,115229.0
2020-09-02 15:40:00,95.01,95.18,94.99,95.17,67180.0,86.0766,86.2306,86.0585,86.2216,67180.0
2020-09-02 15:50:00,95.14,95.22,94.96,94.96,126396.0,86.1944,86.2669,86.0313,86.0313,126396.0
2020-09-03 09:30:00,95.59,95.95,95.16,95.87,53498.0,86.6021,86.9282,86.2125,86.8558,53498.0
2020-09-03 09:40:00,95.84,96.1,95.74,96.07,39809.0,86.8286,87.0641,86.738,87.037,39809.0
2020-09-03 09:50:00,96.08,96.2,95.86,95.99,25907.0,87.046,87.1547,86.8467,86.9645,25907.0
2020-09-03 10:00:00,96.0,96.18,95.63,95.74,26050.0,86.9735,87.1366,86.6383,86.738,26050.0
2020-09-03 10:10:00,95.77,95.81,95.6,95.7,22407.0,86.7652,86.8014,86.6112,86.7018,22407.0
2020-09-03 10:20:00,95.69,95.71,95.35,95.43,25592.0,86.6927,86.7108,86.3847,86.4571,25592.0
2020-09-03 10:30:00,95.43,95.52,95.19,95.29,35654.0,86.4571,86.5387,86.2397,86.3303,35654.0
2020-09-03 10:40:00,95.29,95.61,95.25,95.37,47215.0,86.3303,86.6202,86.2941,86.4028,47215.0
2020-09-03 10:50:00,95.38,95.46,95.16,95.23,46932.0,86.4118,86.4843,86.2125,86.2759,46932.0
2020-09-03 11:00:00,95.22,95.27,94.62,94.71,24467.0,86.2669,86.3122,85.7233,85.8048,24467.0
2020-09-03 11:10:00,94.73,94.9,94.0,94.0,27746.0,85.823,85.977,85.1616,85.1616,27746.0
2020-09-03 11:20:00,93.93,94.43,93.92,94.4,50980.0,85.0982,85.5512,85.0891,85.524,50980.0
2020-09-03 11:30:00,94.38,94.62,94.29,94.58,37458.0,85.5059,85.7233,85.4243,85.6871,37458.0
2020-09-03 11:40:00,94.61,94.83,94.59,94.65,23482.0,85.7142,85.9136,85.6961,85.7505,23482.0
2020-09-03 11:50:00,94.69,94.75,94.48,94.56,11496.0,85.7867,85.8411,85.5965,85.6689,11496.0
2020-09-03 12:00:00,94.55,94.65,94.35,94.54,23101.0,85.6599,85.7505,85.4787,85.6508,23101.0
2020-09-03 12:10:00,94.56,94.87,94.55,94.85,17223.0,85.6689,85.9498,85.6599,85.9317,17223.0
2020-09-03 12:20:00,94.82,94.83,94.55,94.57,13111.0,85.9045,85.9136,85.6599,85.678,13111.0
2020-09-03 12:30:00,94.54,94.57,94.13,94.22,20989.0,85.6508,85.678,85.2794,85.3609,20989.0
2020-09-03 12:40:00,94.23,94.23,94.01,94.03,20597.0,85.37,85.37,85.1707,85.1888,20597.0
2020-09-03 12:50:00,94.05,94.08,93.8,93.8,17177.0,85.2069,85.2341,84.9804,84.9804,17177.0
2020-09-03 13:00:00,93.78,93.8,93.35,93.59,20630.0,84.9623,84.9804,84.5727,84.7901,20630.0
2020-09-03 13:10:00,93.58,93.88,93.52,93.56,13867.0,84.7811,85.0529,84.7267,84.763,13867.0
2020-09-03 13:20:00,93.59,93.78,93.48,93.76,23838.0,84.7901,84.9623,84.6905,84.9442,23838.0
2020-09-03 13:30:00,93.75,93.75,93.34,93.44,20366.0,84.9351,84.9351,84.5637,84.6543,20366.0
2020-09-03 13:40:00,93.45,93.58,93.34,93.35,29369.0,84.6633,84.7811,84.5637,84.5727,29369.0
2020-09-03 13:50:00,93.38,93.87,93.35,93.74,26939.0,84.5999,85.0438,84.5727,84.926,26939.0
2020-09-03 14:00:00,93.73,93.78,93.61,93.64,11339.0,84.917,84.9623,84.8083,84.8354,11339.0
2020-09-03 14:10:00,93.71,93.85,93.53,93.56,14768.0,84.8989,85.0257,84.7358,84.763,14768.0
2020-09-03 14:20:00,93.59,93.69,93.44,93.62,18342.0,84.7901,84.8807,84.6543,84.8173,18342.0
2020-09-03 14:30:00,93.57,94.01,93.53,93.9,18910.0,84.772,85.1707,84.7358,85.071,18910.0
2020-09-03 14:40:00,93.88,93.92,93.43,93.45,33023.0,85.0529,85.0891,84.6452,84.6633,33023.0
2020-09-03 14:50:00,93.45,93.57,93.17,93.17,25083.0,84.6633,84.772,84.4096,84.4096,25083.0
2020-09-03 15:00:00,93.17,93.36,93.04,93.24,25897.0,84.4096,84.5818,84.2919,84.4731,25897.0
2020-09-03 15:10:00,93.27,93.45,93.17,93.23,28956.0,84.5002,84.6633,84.4096,84.464,28956.0
2020-09-03 15:20:00,93.21,93.24,92.96,93.03,27729.0,84.4459,84.4731,84.2194,84.2828,27729.0
2020-09-03 15:30:00,93.02,93.12,92.77,92.97,62959.0,84.2737,84.3643,84.0472,84.2284,62959.0
2020-09-03 15:40:00,93.0,93.19,92.89,92.91,67349.0,84.2556,84.4278,84.156,84.1741,67349.0
2020-09-03 15:50:00,92.88,93.53,92.66,93.29,227038.0,84.1469,84.7358,83.9476,84.5184,227038.0
2020-09-04 09:30:00,93.99,94.69,93.64,94.58,59736.0,85.1525,85.7867,84.8354,85.6871,59736.0
2020-09-04 09:40:00,94.62,95.05,94.59,94.66,57292.0,85.7233,86.1129,85.6961,85.7595,57292.0
2020-09-04 09:50:00,94.68,94.68,94.32,94.41,68633.0,85.7777,85.7777,85.4515,85.533,68633.0
2020-09-04 10:00:00,94.38,94.71,94.33,94.47,24531.0,85.5059,85.8048,85.4606,85.5874,24531.0
2020-09-04 10:10:00,94.47,94.47,93.97,94.0,41028.0,85.5874,85.5874,85.1344,85.1616,41028.0
2020-09-04 10:20:00,94.03,94.17,93.78,93.78,55483.0,85.1888,85.3156,84.9623,84.9623,55483.0
2020-09-04 10:30:00,93.77,93.95,93.06,93.43,33657.0,84.9532,85.1163,84.31,84.6452,33657.0
2020-09-04 10:40:00,93.47,93.61,93.23,93.48,31986.0,84.6814,84.8083,84.464,84.6905,31986.0
2020-09-04 10:50:00,93.49,93.66,93.25,93.57,22446.0,84.6996,84.8536,84.4821,84.772,22446.0
2020-09-04 11:00:00,93.6,93.68,93.35,93.4,12474.0,84.7992,84.8717,84.5727,84.618,12474.0
2020-09-04 11:10:00,93.39,93.45,92.73,92.97,37151.0,84.609,84.6633,84.011,84.2284,37151.0
2020-09-04 11:20:00,92.95,93.02,92.42,92.73,49830.0,84.2103,84.2737,83.7302,84.011,49830.0
2020-09-04 11:30:00,92.72,92.97,92.65,92.7,22119.0,84.002,84.2284,83.9385,83.9838,22119.0
2020-09-04 11:40:00,92.67,92.73,92.48,92.58,15425.0,83.9567,84.011,83.7845,83.8751,15425.0
2020-09-04 11:50:00,92.58,92.92,92.52,92.76,45706.0,83.8751,84.1831,83.8208,84.0382,45706.0
2020-09-04 12:00:00,92.78,93.07,92.74,92.89,24082.0,84.0563,84.319,84.0201,84.156,24082.0
2020-09-04 12:10:00,92.91,92.98,92.76,92.84,21103.0,84.1741,84.2375,84.0382,84.1107,21103.0
2020-09-04 12:20:00,92.87,93.38,92.78,93.38,22550.0,84.1378,84.5999,84.0563,84.5999,22550.0
2020-09-04 12:30:00,93.38,93.42,93.14,93.41,36553.0,84.5999,84.6361,84.3825,84.6271,36553.0
2020-09-04 12:40:00,93.39,93.62,93.26,93.5,15226.0,84.609,84.8173,84.4912,84.7086,15226.0
2020-09-04 12:50:00,93.51,93.51,93.27,93.4,23447.0,84.7177,84.7177,84.5002,84.618,23447.0
2020-09-04 13:00:00,93.35,93.4,93.29,93.35,23070.0,84.5727,84.618,84.5184,84.5727,23070.0
2020-09-04 13:10:00,93.35,93.39,93.19,93.22,26916.0,84.5727,84.609,84.4278,84.4549,26916.0
2020-09-04 13:20:00,93.22,93.41,93.22,93.25,13743.0,84.4549,84.6271,84.4549,84.4821,13743.0
2020-09-04 13:30:00,93.22,93.24,92.98,93.24,8943.0,84.4549,84.4731,84.2375,84.4731,8943.0
2020-09-04 13:40:00,93.26,93.35,93.09,93.28,13237.0,84.4912,84.5727,84.3372,84.5093,13237.0
2020-09-04 13:50:00,93.24,93.35,93.11,93.33,9687.0,84.4731,84.5727,84.3553,84.5546,9687.0
2020-09-04 14:00:00,93.28,93.35,93.14,93.17,17145.0,84.5093,84.5727,84.3825,84.4096,17145.0
2020-09-04 14:10:00,93.1,93.23,93.03,93.17,8639.0,84.3462,84.464,84.2828,84.4096,8639.0
2020-09-04 14:20:00,93.16,93.33,93.13,93.32,13074.0,84.4006,84.5546,84.3734,84.5455,13074.0
2020-09-04 14:30:00,93.32,93.57,93.29,93.57,38210.0,84.5455,84.772,84.5184,84.772,38210.0
2020-09-04 14:40:00,93.59,93.75,93.5,93.68,36135.0,84.7901,84.9351,84.7086,84.8717,36135.0
2020-09-04 14:50:00,93.66,93.72,93.46,93.65,40999.0,84.8536,84.9079,84.6724,84.8445,40999.0
2020-09-04 15:00:00,93.66,93.68,93.49,93.49,46206.0,84.8536,84.8717,84.6996,84.6996,46206.0
2020-09-04 15:10:00,93.49,93.63,93.31,93.56,40134.0,84.6996,84.8264,84.5365,84.763,40134.0
2020-09-04 15:20:00,93.6,93.86,93.56,93.65,42413.0,84.7992,85.0348,84.763,84.8445,42413.0
2020-09-04 15:30:00,93.59,93.67,93.2,93.27,29701.0,84.7901,84.8626,84.4368,84.5002,29701.0
2020-09-04 15:40:00,93.29,93.43,93.06,93.06,32290.0,84.5184,84.6452,84.31,84.31,32290.0
2020-09-04 15:50:00,93.01,93.27,92.85,92.9,170035.0,84.2647,84.5002,84.1197,84.165,170035.0
2020-09-08 09:30:00,93.09,93.09,91.19,91.86,81152.0,84.3372,84.3372,82.6158,83.2228,81152.0
2020-09-08 09:40:00,91.79,91.88,91.11,91.17,53125.0,83.1594,83.2409,82.5433,82.5977,53125.0
2020-09-08 09:50:00,91.15,91.81,91.03,91.68,26726.0,82.5796,83.1775,82.4709,83.0597,26726.0
2020-09-08 10:00:00,91.74,91.74,90.67,90.99,40402.0,83.1141,83.1141,82.1447,82.4346,40402.0
2020-09-08 10:10:00,90.99,91.12,90.67,90.68,46078.0,82.4346,82.5524,82.1447,82.1538,46078.0
2020-09-08 10:20:00,90.69,91.13,90.62,91.13,73906.0,82.1628,82.5615,82.0994,82.5615,73906.0
2020-09-08 10:30:00,91.15,91.73,91.08,91.73,25594.0,82.5796,83.105,82.5162,83.105,25594.0
2020-09-08 10:40:00,91.72,91.73,91.09,91.09,21260.0,83.096,83.105,82.5252,82.5252,21260.0
2020-09-08 10:50:00,91.07,91.21,90.9,90.9,14515.0,82.5071,82.6339,82.3531,82.3531,14515.0
2020-09-08 11:00:00,90.85,91.31,90.74,91.13,17386.0,82.3078,82.7245,82.2081,82.5615,17386.0
2020-09-08 11:10:00,91.23,91.34,91.09,91.31,9444.0,82.652,82.7517,82.5252,82.7245,9444.0
2020-09-08 11:20:00,91.3,91.3,91.06,91.14,23407.0,82.7155,82.7155,82.498,82.5705,23407.0
2020-09-08 11:30:00,91.09,91.1,90.91,91.01,37264.0,82.5252,82.5343,82.3621,82.4527,37264.0
2020-09-08 11:40:00,91.02,91.17,90.93,91.1,27733.0,82.4618,82.5977,82.3803,82.5343,27733.0
2020-09-08 11:50:00,91.11,91.26,90.93,91.2,14972.0,82.5433,82.6792,82.3803,82.6249,14972.0
2020-09-08 12:00:00,91.16,91.42,91.14,91.41,8339.0,82.5886,82.8242,82.5705,82.8151,8339.0
2020-09-08 12:10:00,91.43,91.67,91.42,91.63,15249.0,82.8332,83.0507,82.8242,83.0144,15249.0
2020-09-08 12:20:00,91.62,91.91,91.62,91.81,19930.0,83.0054,83.2681,83.0054,83.1775,19930.0
2020-09-08 12:30:00,91.78,91.88,91.61,91.66,24869.0,83.1503,83.2409,82.9963,83.0416,24869.0
2020-09-08 12:40:00,91.66,91.88,91.54,91.88,34114.0,83.0416,83.2409,82.9329,83.2409,34114.0
2020-09-08 12:50:00,91.87,92.07,91.85,92.05,9612.0,83.2319,83.4131,83.2138,83.3949,9612.0
2020-09-08 13:00:00,92.03,92.32,91.99,92.2,14841.0,83.3768,83.6396,83.3406,83.5308,14841.0
2020-09-08 13:10:00,92.19,92.5,92.18,92.45,14902.0,83.5218,83.8026,83.5127,83.7573,14902.0
2020-09-08 13:20:00,92.44,92.56,92.43,92.53,13759.0,83.7483,83.857,83.7392,83.8298,13759.0
2020-09-08 13:30:00,92.52,92.59,92.34,92.56,20774.0,83.8208,83.8842,83.6577,83.857,20774.0
2020-09-08 13:40:00,92.55,92.62,92.45,92.47,16663.0,83.8479,83.9114,83.7573,83.7755,16663.0
2020-09-08 13:50:00,92.47,92.6,92.38,92.38,27438.0,83.7755,83.8932,83.6939,83.6939,27438.0
2020-09-08 14:00:00,92.4,92.48,92.27,92.34,23343.0,83.712,83.7845,83.5943,83.6577,23343.0
2020-09-08 14:10:00,92.35,92.35,92.11,92.2,30869.0,83.6667,83.6667,83.4493,83.5308,30869.0
2020-09-08 14:20:00,92.19,92.19,91.86,91.89,31472.0,83.5218,83.5218,83.2228,83.25,31472.0
2020-09-08 14:30:00,91.88,91.89,91.4,91.54,84153.0,83.2409,83.25,82.8061,82.9329,84153.0
2020-09-08 14:40:00,91.58,91.65,91.27,91.43,49776.0,82.9691,83.0326,82.6883,82.8332,49776.0
2020-09-08 14:50:00,91.43,91.79,91.34,91.77,54656.0,82.8332,83.1594,82.7517,83.1413,54656.0
2020-09-08 15:00:00,91.77,91.79,91.28,91.35,31347.0,83.1413,83.1594,82.6973,82.7608,31347.0
2020-09-08 15:10:00,91.41,91.62,91.4,91.56,50707.0,82.8151,83.0054,82.8061,82.951,50707.0
2020-09-08 15:20:00,91.56,91.98,91.56,91.96,27908.0,82.951,83.3315,82.951,83.3134,27908.0
2020-09-08 15:30:00,91.98,92.23,91.91,92.16,33616.0,83.3315,83.558,83.2681,83.4946,33616.0
2020-09-08 15:40:00,92.18,92.47,92.12,92.28,50373.0,83.5127,83.7755,83.4584,83.6033,50373.0
2020-09-08 15:50:00,92.3,92.34,91.76,91.85,201775.0,83.6214,83.6577,83.1322,83.2138,201775.0
2020-09-09 09:30:00,92.34,93.39,92.34,93.22,52018.0,83.6577,84.609,83.6577,84.4549,52018.0
2020-09-09 09:40:00,93.21,93.78,93.18,93.7,42162.0,84.4459,84.9623,84.4187,84.8898,42162.0
2020-09-09 09:50:00,93.75,94.36,93.72,94.36,30054.0,84.9351,85.4877,84.9079,85.4877,30054.0
2020-09-09 10:00:00,94.33,94.45,93.99,94.33,26724.0,85.4606,85.5693,85.1525,85.4606,26724.0
2020-09-09 10:10:00,94.29,94.55,94.24,94.41,39067.0,85.4243,85.6599,85.379,85.533,39067.0
2020-09-09 10:20:00,94.41,94.55,94.25,94.44,41782.0,85.533,85.6599,85.3881,85.5602,41782.0
2020-09-09 10:30:00,94.38,94.51,94.27,94.27,15718.0,85.5059,85.6236,85.4062,85.4062,15718.0
2020-09-09 10:40:00,94.24,94.4,93.95,94.0,23520.0,85.379,85.524,85.1163,85.1616,23520.0
2020-09-09 10:50:00,94.0,94.08,93.91,93.96,30624.0,85.1616,85.2341,85.0801,85.1254,30624.0
2020-09-09 11:00:00,94.03,94.22,93.88,94.11,81066.0,85.1888,85.3609,85.0529,85.2613,81066.0
2020-09-09 11:10:00,94.11,94.28,93.99,94.26,16368.0,85.2613,85.4153,85.1525,85.3972,16368.0
2020-09-09 11:20:00,94.25,94.35,94.18,94.24,27720.0,85.3881,85.4787,85.3247,85.379,27720.0
2020-09-09 11:30:00,94.21,94.31,94.19,94.25,13991.0,85.3519,85.4425,85.3337,85.3881,13991.0
2020-09-09 11:40:00,94.28,94.42,94.25,94.33,19408.0,85.4153,85.5421,85.3881,85.4606,19408.0
2020-09-09 11:50:00,94.31,94.36,94.16,94.28,13133.0,85.4425,85.4877,85.3066,85.4153,13133.0
2020-09-09 12:00:00,94.28,94.36,94.23,94.36,11427.0,85.4153,85.4877,85.37,85.4877,11427.0
2020-09-09 12:10:00,94.37,94.43,94.22,94.22,16627.0,85.4968,85.5512,85.3609,85.3609,16627.0
2020-09-09 12:20:00,94.21,94.26,94.14,94.19,19311.0,85.3519,85.3972,85.2884,85.3337,19311.0
2020-09-09 12:30:00,94.17,94.48,94.17,94.46,17653.0,85.3156,85.5965,85.3156,85.5783,17653.0
2020-09-09 12:40:00,94.43,94.58,94.41,94.45,10841.0,85.5512,85.6871,85.533,85.5693,10841.0
2020-09-09 12:50:00,94.46,94.49,94.27,94.34,15160.0,85.5783,85.6055,85.4062,85.4696,15160.0
2020-09-09 13:00:00,94.37,94.68,94.37,94.6,23420.0,85.4968,85.7777,85.4968,85.7052,23420.0
2020-09-09 13:10:00,94.6,94.88,94.6,94.83,27969.0,85.7052,85.9589,85.7052,85.9136,27969.0
2020-09-09 13:20:00,94.84,94.95,94.7,94.78,34384.0,85.9226,86.0223,85.7958,85.8683,34384.0
2020-09-09 13:30:00,94.78,95.07,94.76,95.02,29576.0,85.8683,86.131,85.8501,86.0857,29576.0
2020-09-09 13:40:00,95.01,95.06,94.83,94.93,19548.0,86.0766,86.1219,85.9136,86.0042,19548.0
2020-09-09 13:50:00,94.93,94.94,94.66,94.7,21630.0,86.0042,86.0132,85.7595,85.7958,21630.0
2020-09-09 14:00:00,94.7,94.76,94.61,94.72,25820.0,85.7958,85.8501,85.7142,85.8139,25820.0
2020-09-09 14:10:00,94.74,94.78,94.64,94.64,31215.0,85.832,85.8683,85.7414,85.7414,31215.0
2020-09-09 14:20:00,94.64,94.72,94.56,94.65,14073.0,85.7414,85.8139,85.6689,85.7505,14073.0
2020-09-09 14:30:00,94.66,94.81,94.65,94.75,17899.0,85.7595,85.8954,85.7505,85.8411,17899.0
2020-09-09 14:40:00,94.76,94.82,94.68,94.68,19921.0,85.8501,85.9045,85.7777,85.7777,19921.0
2020-09-09 14:50:00,94.69,95.05,94.69,95.02,15242.0,85.7867,86.1129,85.7867,86.0857,15242.0
2020-09-09 15:00:00,95.02,95.27,95.02,95.27,13981.0,86.0857,86.3122,86.0857,86.3122,13981.0
2020-09-09 15:10:00,95.26,95.33,95.22,95.32,21330.0,86.3031,86.3665,86.2669,86.3575,21330.0
2020-09-09 15:20:00,95.34,95.41,95.08,95.15,36913.0,86.3756,86.439,86.1401,86.2035,36913.0
2020-09-09 15:30:00,95.17,95.22,94.86,94.96,65118.0,86.2216,86.2669,85.9407,86.0313,65118.0
2020-09-09 15:40:00,94.91,95.01,94.84,94.94,44388.0,85.986,86.0766,85.9226,86.0132,44388.0
2020-09-09 15:50:00,94.93,94.97,94.6,94.67,142440.0,86.0042,86.0404,85.7052,85.7686,142440.0
2020-09-10 09:30:00,94.54,94.93,94.15,94.46,52749.0,85.6508,86.0042,85.2975,85.5783,52749.0
2020-09-10 09:40:00,94.43,94.7,94.4,94.65,29138.0,85.5512,85.7958,85.524,85.7505,29138.0
2020-09-10 09:50:00,94.63,95.1,94.63,94.86,23277.0,85.7324,86.1582,85.7324,85.9407,23277.0
2020-09-10 10:00:00,94.8,95.07,94.67,94.92,30806.0,85.8864,86.131,85.7686,85.9951,30806.0
2020-09-10 10:10:00,94.93,95.32,94.87,95.25,26654.0,86.0042,86.3575,85.9498,86.2941,26654.0
2020-09-10 10:20:00,95.24,95.33,95.06,95.28,23362.0,86.285,86.3665,86.1219,86.3212,23362.0
2020-09-10 10:30:00,95.32,95.59,95.29,95.54,13615.0,86.3575,86.6021,86.3303,86.5568,13615.0
2020-09-10 10:40:00,95.51,95.55,95.08,95.2,40036.0,86.5296,86.5659,86.1401,86.2488,40036.0
2020-09-10 10:50:00,95.21,95.33,94.66,94.67,22720.0,86.2578,86.3665,85.7595,85.7686,22720.0
2020-09-10 11:00:00,94.69,94.88,94.57,94.78,30565.0,85.7867,85.9589,85.678,85.8683,30565.0
2020-09-10 11:10:00,94.71,95.06,94.71,94.93,14160.0,85.8048,86.1219,85.8048,86.0042,14160.0
2020-09-10 11:20:00,94.96,95.0,94.84,94.93,25671.0,86.0313,86.0676,85.9226,86.0042,25671.0
2020-09-10 11:30:00,94.97,95.18,94.87,95.05,11483.0,86.0404,86.2306,85.9498,86.1129,11483.0
2020-09-10 11:40:00,95.06,95.09,94.87,95.06,12362.0,86.1219,86.1491,85.9498,86.1219,12362.0
2020-09-10 11:50:00,95.03,95.09,94.64,94.64,9262.0,86.0948,86.1491,85.7414,85.7414,9262.0
2020-09-10 12:00:00,94.61,94.81,94.54,94.67,10339.0,85.7142,85.8954,85.6508,85.7686,10339.0
2020-09-10 12:10:00,94.67,94.77,94.54,94.72,9143.0,85.7686,85.8592,85.6508,85.8139,9143.0
2020-09-10 12:20:00,94.67,94.76,94.53,94.76,9445.0,85.7686,85.8501,85.6418,85.8501,9445.0
2020-09-10 12:30:00,94.75,94.83,94.4,94.4,18942.0,85.8411,85.9136,85.524,85.524,18942.0
2020-09-10 12:40:00,94.4,94.47,94.26,94.41,18644.0,85.524,85.5874,85.3972,85.533,18644.0
2020-09-10 12:50:00,94.43,94.72,94.42,94.72,7197.0,85.5512,85.8139,85.5421,85.8139,7197.0
2020-09-10 13:00:00,94.66,94.83,94.63,94.79,8024.0,85.7595,85.9136,85.7324,85.8773,8024.0
2020-09-10 13:10:00,94.8,94.84,94.61,94.84,59852.0,85.8864,85.9226,85.7142,85.9226,59852.0
2020-09-10 13:20:00,94.86,95.1,94.86,95.06,37626.0,85.9407,86.1582,85.9407,86.1219,37626.0
2020-09-10 13:30:00,95.07,95.14,95.06,95.14,30184.0,86.131,86.1944,86.1219,86.1944,30184.0
2020-09-10 13:40:00,95.1,95.23,95.07,95.22,25074.0,86.1582,86.2759,86.131,86.2669,25074.0
2020-09-10 13:50:00,95.27,95.28,95.12,95.22,20653.0,86.3122,86.3212,86.1763,86.2669,20653.0
2020-09-10 14:00:00,95.17,95.45,95.17,95.33,25555.0,86.2216,86.4753,86.2216,86.3665,25555.0
2020-09-10 14:10:00,95.35,95.39,95.04,95.12,52688.0,86.3847,86.4209,86.1038,86.1763,52688.0
2020-09-10 14:20:00,95.14,95.18,94.5,94.51,96296.0,86.1944,86.2306,85.6146,85.6236,96296.0
2020-09-10 14:30:00,94.55,94.88,94.5,94.88,30296.0,85.6599,85.9589,85.6146,85.9589,30296.0
2020-09-10 14:40:00,94.82,95.04,94.58,94.99,27333.0,85.9045,86.1038,85.6871,86.0585,27333.0
2020-09-10 14:50:00,94.98,95.07,94.69,95.03,40240.0,86.0495,86.131,85.7867,86.0948,40240.0
2020-09-10 15:00:00,95.04,95.11,94.72,94.78,30190.0,86.1038,86.1672,85.8139,85.8683,30190.0
2020-09-10 15:10:00,94.77,94.92,94.5,94.59,40413.0,85.8592,85.9951,85.6146,85.6961,40413.0
2020-09-10 15:20:00,94.6,94.77,94.44,94.72,52576.0,85.7052,85.8592,85.5602,85.8139,52576.0
2020-09-10 15:30:00,94.72,94.81,94.46,94.57,38925.0,85.8139,85.8954,85.5783,85.678,38925.0
2020-09-10 15:40:00,94.57,94.91,94.29,94.45,45520.0,85.678,85.986,85.4243,85.5693,45520.0
2020-09-10 15:50:00,94.43,94.75,94.3,94.34,125553.0,85.5512,85.8411,85.4334,85.4696,125553.0
2020-09-11 09:30:00,94.37,95.11,94.3,94.88,53623.0,85.4968,86.1672,85.4334,85.9589,53623.0
2020-09-11 09:40:00,94.89,95.09,94.64,95.09,27161.0,85.9679,86.1491,85.7414,86.1491,27161.0
2020-09-11 09:50:00,95.09,95.38,94.84,94.93,28185.0,86.1491,86.4118,85.9226,86.0042,28185.0
2020-09-11 10:00:00,94.95,95.41,94.89,95.27,25936.0,86.0223,86.439,85.9679,86.3122,25936.0
2020-09-11 10:10:00,95.32,95.54,95.15,95.27,24417.0,86.3575,86.5568,86.2035,86.3122,24417.0
2020-09-11 10:20:00,95.27,95.44,95.13,95.17,29571.0,86.3122,86.4662,86.1853,86.2216,29571.0
2020-09-11 10:30:00,95.2,95.32,95.08,95.29,36802.0,86.2488,86.3575,86.1401,86.3303,36802.0
2020-09-11 10:40:00,95.29,95.44,95.21,95.24,19732.0,86.3303,86.4662,86.2578,86.285,19732.0
2020-09-11 10:50:00,95.27,95.31,95.09,95.09,15078.0,86.3122,86.3484,86.1491,86.1491,15078.0
2020-09-11 11:00:00,95.09,95.37,95.03,95.37,14362.0,86.1491,86.4028,86.0948,86.4028,14362.0
2020-09-11 11:10:00,95.38,95.46,95.27,95.3,40219.0,86.4118,86.4843,86.3122,86.3394,40219.0
2020-09-11 11:20:00,95.31,95.31,95.02,95.17,36451.0,86.3484,86.3484,86.0857,86.2216,36451.0
2020-09-11 11:30:00,95.14,95.19,94.99,95.09,13816.0,86.1944,86.2397,86.0585,86.1491,13816.0
2020-09-11 11:40:00,95.1,95.11,94.99,95.08,11193.0,86.1582,86.1672,86.0585,86.1401,11193.0
2020-09-11 11:50:00,95.07,95.44,95.07,95.4,9350.0,86.131,86.4662,86.131,86.43,9350.0
2020-09-11 12:00:00,95.34,95.65,95.21,95.63,9208.0,86.3756,86.6565,86.2578,86.6383,9208.0
2020-09-11 12:10:00,95.61,95.67,95.49,95.55,6921.0,86.6202,86.6746,86.5115,86.5659,6921.0
2020-09-11 12:20:00,95.58,95.66,95.53,95.62,6217.0,86.593,86.6655,86.5477,86.6293,6217.0
2020-09-11 12:30:00,95.6,95.63,95.41,95.53,10412.0,86.6112,86.6383,86.439,86.5477,10412.0
2020-09-11 12:40:00,95.5,95.5,95.25,95.29,15513.0,86.5206,86.5206,86.2941,86.3303,15513.0
2020-09-11 12:50:00,95.3,95.42,95.12,95.14,7457.0,86.3394,86.4481,86.1763,86.1944,7457.0
2020-09-11 13:00:00,95.15,95.2,94.96,95.0,13850.0,86.2035,86.2488,86.0313,86.0676,13850.0
2020-09-11 13:10:00,94.96,95.02,94.67,94.86,17792.0,86.0313,86.0857,85.7686,85.9407,17792.0
2020-09-11 13:20:00,94.86,94.87,94.55,94.55,12949.0,85.9407,85.9498,85.6599,85.6599,12949.0
2020-09-11 13:30:00,94.54,94.62,94.41,94.57,16552.0,85.6508,85.7233,85.533,85.678,16552.0
2020-09-11 13:40:00,94.54,94.64,94.41,94.43,13493.0,85.6508,85.7414,85.533,85.5512,13493.0
2020-09-11 13:50:00,94.41,94.46,94.25,94.25,21732.0,85.533,85.5783,85.3881,85.3881,21732.0
2020-09-11 14:00:00,94.25,94.45,94.18,94.43,9504.0,85.3881,85.5693,85.3247,85.5512,9504.0
2020-09-11 14:10:00,94.42,94.58,94.37,94.43,34618.0,85.5421,85.6871,85.4968,85.5512,34618.0
2020-09-11 14:20:00,94.43,94.47,94.3,94.41,26867.0,85.5512,85.5874,85.4334,85.533,26867.0
2020-09-11 14:30:00,94.38,94.66,94.34,94.63,29727.0,85.5059,85.7595,85.4696,85.7324,29727.0
2020-09-11 14:40:00,94.66,94.74,94.58,94.65,10355.0,85.7595,85.832,85.6871,85.7505,10355.0
2020-09-11 14:50:00,94.68,94.97,94.63,94.97,16491.0,85.7777,86.0404,85.7324,86.0404,16491.0
2020-09-11 15:00:00,94.93,94.97,94.75,94.76,11981.0,86.0042,86.0404,85.8411,85.8501,11981.0
2020-09-11 15:10:00,94.72,95.05,94.64,95.03,13371.0,85.8139,86.1129,85.7414,86.0948,13371.0
2020-09-11 15:20:00,95.0,95.28,95.0,95.28,17306.0,86.0676,86.3212,86.0676,86.3212,17306.0
2020-09-11 15:30:00,95.29,95.45,95.24,95.29,26802.0,86.3303,86.4753,86.285,86.3303,26802.0
2020-09-11 15:40:00,95.3,95.36,95.17,95.34,38487.0,86.3394,86.3937,86.2216,86.3756,38487.0
2020-09-11 15:50:00,95.32,95.33,94.94,94.97,130657.0,86.3575,86.3665,86.0132,86.0404,130657.0
2020-09-14 09:30:00,95.68,95.74,95.37,95.67,30442.0,86.6836,86.738,86.4028,86.6746,30442.0
2020-09-14 09:40:00,95.65,95.79,95.52,95.72,17040.0,86.6565,86.7833,86.5387,86.7199,17040.0
2020-09-14 09:50:00,95.76,96.08,95.68,96.08,11077.0,86.7561,87.046,86.6836,87.046,11077.0
2020-09-14 10:00:00,96.08,96.29,96.07,96.12,17914.0,87.046,87.2363,87.037,87.0823,17914.0
2020-09-14 10:10:00,96.08,96.19,95.81,96.18,14520.0,87.046,87.1457,86.8014,87.1366,14520.0
2020-09-14 10:20:00,96.17,96.47,96.17,96.42,25162.0,87.1276,87.3994,87.1276,87.3541,25162.0
2020-09-14 10:30:00,96.4,96.4,96.13,96.15,15067.0,87.3359,87.3359,87.0913,87.1094,15067.0
2020-09-14 10:40:00,96.17,96.27,96.1,96.27,14022.0,87.1276,87.2182,87.0641,87.2182,14022.0
2020-09-14 10:50:00,96.25,96.31,95.93,95.95,17342.0,87.2,87.2544,86.9101,86.9282,17342.0
2020-09-14 11:00:00,95.93,96.08,95.92,96.04,72462.0,86.9101,87.046,86.9011,87.0098,72462.0
2020-09-14 11:10:00,96.04,96.13,95.99,96.03,9349.0,87.0098,87.0913,86.9645,87.0007,9349.0
2020-09-14 11:20:00,96.04,96.12,95.95,95.95,14841.0,87.0098,87.0823,86.9282,86.9282,14841.0
2020-09-14 11:30:00,95.94,96.38,95.93,96.37,14605.0,86.9192,87.3178,86.9101,87.3088,14605.0
2020-09-14 11:40:00,96.36,96.48,96.32,96.4,24627.0,87.2997,87.4084,87.2635,87.3359,24627.0
2020-09-14 11:50:00,96.4,96.43,96.21,96.25,13017.0,87.3359,87.3631,87.1638,87.2,13017.0
2020-09-14 12:00:00,96.25,96.44,96.24,96.43,14963.0,87.2,87.3722,87.191,87.3631,14963.0
2020-09-14 12:10:00,96.42,96.42,96.28,96.34,21093.0,87.3541,87.3541,87.2272,87.2816,21093.0
2020-09-14 12:20:00,96.34,96.48,96.28,96.37,24278.0,87.2816,87.4084,87.2272,87.3088,24278.0
2020-09-14 12:30:00,96.37,96.46,96.33,96.43,19195.0,87.3088,87.3903,87.2725,87.3631,19195.0
2020-09-14 12:40:00,96.44,96.47,96.26,96.31,20354.0,87.3722,87.3994,87.2091,87.2544,20354.0
2020-09-14 12:50:00,96.31,96.58,96.31,96.57,20522.0,87.2544,87.499,87.2544,87.49,20522.0
2020-09-14 13:00:00,96.57,96.57,96.47,96.48,18281.0,87.49,87.49,87.3994,87.4084,18281.0
2020-09-14 13:10:00,96.47,96.53,96.36,96.39,15422.0,87.3994,87.4537,87.2997,87.3269,15422.0
2020-09-14 13:20:00,96.38,96.48,96.32,96.48,11741.0,87.3178,87.4084,87.2635,87.4084,11741.0
2020-09-14 13:30:00,96.53,96.57,96.35,96.39,17005.0,87.4537,87.49,87.2906,87.3269,17005.0
2020-09-14 13:40:00,96.39,96.48,96.28,96.45,12881.0,87.3269,87.4084,87.2272,87.3812,12881.0
2020-09-14 13:50:00,96.45,96.51,96.43,96.48,34940.0,87.3812,87.4356,87.3631,87.4084,34940.0
2020-09-14 14:00:00,96.48,96.51,96.41,96.49,22107.0,87.4084,87.4356,87.345,87.4175,22107.0
2020-09-14 14:10:00,96.49,96.58,96.43,96.43,19524.0,87.4175,87.499,87.3631,87.3631,19524.0
2020-09-14 14:20:00,96.46,96.47,96.37,96.41,10646.0,87.3903,87.3994,87.3088,87.345,10646.0
2020-09-14 14:30:00,96.41,96.47,96.33,96.39,16275.0,87.345,87.3994,87.2725,87.3269,16275.0
2020-09-14 14:40:00,96.4,96.55,96.4,96.48,19044.0,87.3359,87.4718,87.3359,87.4084,19044.0
2020-09-14 14:50:00,96.48,96.57,96.14,96.33,20017.0,87.4084,87.49,87.1004,87.2725,20017.0
2020-09-14 15:00:00,96.36,96.37,96.17,96.28,16634.0,87.2997,87.3088,87.1276,87.2272,16634.0
2020-09-14 15:10:00,96.22,96.23,95.83,95.95,28137.0,87.1729,87.1819,86.8195,86.9282,28137.0
2020-09-14 15:20:00,95.95,96.07,95.78,96.07,21920.0,86.9282,87.037,86.7742,87.037,21920.0
2020-09-14 15:30:00,96.07,96.2,95.99,96.14,37367.0,87.037,87.1547,86.9645,87.1004,37367.0
2020-09-14 15:40:00,96.16,96.4,96.14,96.38,58712.0,87.1185,87.3359,87.1004,87.3178,58712.0
2020-09-14 15:50:00,96.38,96.4,96.25,96.25,123185.0,87.3178,87.3359,87.2,87.2,123185.0
2020-09-15 09:30:00,96.39,96.9,96.28,96.42,92284.0,87.3269,87.7889,87.2272,87.3541,92284.0
2020-09-15 09:40:00,96.41,96.68,96.37,96.59,51297.0,87.345,87.5896,87.3088,87.5081,51297.0
2020-09-15 09:50:00,96.61,96.7,96.4,96.54,60062.0,87.5262,87.6077,87.3359,87.4628,60062.0
2020-09-15 10:00:00,96.55,96.67,96.33,96.34,29194.0,87.4718,87.5805,87.2725,87.2816,29194.0
2020-09-15 10:10:00,96.33,96.5,96.1,96.46,28809.0,87.2725,87.4265,87.0641,87.3903,28809.0
2020-09-15 10:20:00,96.46,96.57,96.28,96.29,29808.0,87.3903,87.49,87.2272,87.2363,29808.0
2020-09-15 10:30:00,96.31,96.43,96.24,96.35,18766.0,87.2544,87.3631,87.191,87.2906,18766.0
2020-09-15 10:40:00,96.3,96.39,96.14,96.31,22440.0,87.2453,87.3269,87.1004,87.2544,22440.0
2020-09-15 10:50:00,96.31,96.34,96.14,96.14,19197.0,87.2544,87.2816,87.1004,87.1004,19197.0
2020-09-15 11:00:00,96.18,96.27,95.94,95.95,25717.0,87.1366,87.2182,86.9192,86.9282,25717.0
2020-09-15 11:10:00,95.9,95.94,95.71,95.75,24930.0,86.8829,86.9192,86.7108,86.7471,24930.0
2020-09-15 11:20:00,95.72,95.87,95.64,95.72,31631.0,86.7199,86.8558,86.6474,86.7199,31631.0
2020-09-15 11:30:00,95.7,95.73,95.29,95.38,47419.0,86.7018,86.7289,86.3303,86.4118,47419.0
2020-09-15 11:40:00,95.38,95.4,95.24,95.33,18070.0,86.4118,86.43,86.285,86.3665,18070.0
2020-09-15 11:50:00,95.34,95.38,95.15,95.2,17985.0,86.3756,86.4118,86.2035,86.2488,17985.0
2020-09-15 12:00:00,95.18,95.31,95.12,95.19,24468.0,86.2306,86.3484,86.1763,86.2397,24468.0
2020-09-15 12:10:00,95.19,95.42,95.19,95.32,26882.0,86.2397,86.4481,86.2397,86.3575,26882.0
2020-09-15 12:20:00,95.32,95.32,95.16,95.24,24568.0,86.3575,86.3575,86.2125,86.285,24568.0
2020-09-15 12:30:00,95.2,95.25,95.16,95.23,38011.0,86.2488,86.2941,86.2125,86.2759,38011.0
2020-09-15 12:40:00,95.24,95.32,95.14,95.15,20664.0,86.285,86.3575,86.1944,86.2035,20664.0
2020-09-15 12:50:00,95.15,95.21,95.11,95.19,15644.0,86.2035,86.2578,86.1672,86.2397,15644.0
2020-09-15 13:00:00,95.19,95.32,95.14,95.24,14610.0,86.2397,86.3575,86.1944,86.285,14610.0
2020-09-15 13:10:00,95.22,95.24,95.11,95.2,19066.0,86.2669,86.285,86.1672,86.2488,19066.0
2020-09-15 13:20:00,95.19,95.22,95.01,95.07,16099.0,86.2397,86.2669,86.0766,86.131,16099.0
2020-09-15 13:30:00,95.07,95.15,95.02,95.13,9333.0,86.131,86.2035,86.0857,86.1853,9333.0
2020-09-15 13:40:00,95.13,95.13,94.97,94.98,11372.0,86.1853,86.1853,86.0404,86.0495,11372.0
2020-09-15 13:50:00,94.98,95.15,94.96,95.12,14681.0,86.0495,86.2035,86.0313,86.1763,14681.0
2020-09-15 14:00:00,95.12,95.19,95.07,95.16,11382.0,86.1763,86.2397,86.131,86.2125,11382.0
2020-09-15 14:10:00,95.17,95.19,95.1,95.11,9532.0,86.2216,86.2397,86.1582,86.1672,9532.0
2020-09-15 14:20:00,95.11,95.23,95.1,95.18,11147.0,86.1672,86.2759,86.1582,86.2306,11147.0
2020-09-15 14:30:00,95.15,95.22,95.12,95.19,8642.0,86.2035,86.2669,86.1763,86.2397,8642.0
2020-09-15 14:40:00,95.23,95.29,95.16,95.17,24836.0,86.2759,86.3303,86.2125,86.2216,24836.0
2020-09-15 14:50:00,95.19,95.28,95.18,95.27,10565.0,86.2397,86.3212,86.2306,86.3122,10565.0
2020-09-15 15:00:00,95.25,95.28,95.17,95.17,14685.0,86.2941,86.3212,86.2216,86.2216,14685.0
2020-09-15 15:10:00,95.2,95.3,95.17,95.23,21097.0,86.2488,86.3394,86.2216,86.2759,21097.0
2020-09-15 15:20:00,95.23,95.27,95.1,95.14,18096.0,86.2759,86.3122,86.1582,86.1944,18096.0
2020-09-15 15:30:00,95.15,95.16,94.95,95.01,26833.0,86.2035,86.2125,86.0223,86.0766,26833.0
2020-09-15 15:40:00,95.01,95.19,94.94,95.15,38083.0,86.0766,86.2397,86.0132,86.2035,38083.0
2020-09-15 15:50:00,95.16,95.18,94.97,95.06,186442.0,86.2125,86.2306,86.0404,86.1219,186442.0
2020-09-16 09:30:00,95.89,95.94,95.5,95.64,45634.0,86.8739,86.9192,86.5206,86.6474,45634.0
2020-09-16 09:40:00,95.59,96.06,95.48,95.89,31734.0,86.6021,87.0279,86.5024,86.8739,31734.0
2020-09-16 09:50:00,95.9,95.91,95.57,95.64,23575.0,86.8829,86.892,86.584,86.6474,23575.0
2020-09-16 10:00:00,95.66,95.99,95.56,95.82,29063.0,86.6655,86.9645,86.5749,86.8105,29063.0
2020-09-16 10:10:00,95.84,95.92,95.57,95.86,27023.0,86.8286,86.9011,86.584,86.8467,27023.0
2020-09-16 10:20:00,95.9,95.97,95.79,95.83,19212.0,86.8829,86.9464,86.7833,86.8195,19212.0
2020-09-16 10:30:00,95.86,96.04,95.86,95.95,20451.0,86.8467,87.0098,86.8467,86.9282,20451.0
2020-09-16 10:40:00,95.94,96.01,95.65,95.67,18441.0,86.9192,86.9826,86.6565,86.6746,18441.0
2020-09-16 10:50:00,95.67,96.0,95.66,96.0,21238.0,86.6746,86.9735,86.6655,86.9735,21238.0
2020-09-16 11:00:00,95.97,96.24,95.96,96.2,21793.0,86.9464,87.191,86.9373,87.1547,21793.0
2020-09-16 11:10:00,96.18,96.25,95.94,96.0,52896.0,87.1366,87.2,86.9192,86.9735,52896.0
2020-09-16 11:20:00,96.0,96.22,95.97,96.11,24102.0,86.9735,87.1729,86.9464,87.0732,24102.0
2020-09-16 11:30:00,96.14,96.2,96.01,96.04,16278.0,87.1004,87.1547,86.9826,87.0098,16278.0
2020-09-16 11:40:00,96.05,96.14,96.04,96.09,9171.0,87.0188,87.1004,87.0098,87.0551,9171.0
2020-09-16 11:50:00,96.1,96.11,95.93,95.93,15917.0,87.0641,87.0732,86.9101,86.9101,15917.0
2020-09-16 12:00:00,95.94,95.94,95.64,95.64,22269.0,86.9192,86.9192,86.6474,86.6474,22269.0
2020-09-16 12:10:00,95.63,95.81,95.61,95.77,13413.0,86.6383,86.8014,86.6202,86.7652,13413.0
2020-09-16 12:20:00,95.75,95.78,95.64,95.72,11461.0,86.7471,86.7742,86.6474,86.7199,11461.0
2020-09-16 12:30:00,95.71,95.75,95.57,95.61,11282.0,86.7108,86.7471,86.584,86.6202,11282.0
2020-09-16 12:40:00,95.6,95.62,95.46,95.47,11012.0,86.6112,86.6293,86.4843,86.4934,11012.0
2020-09-16 12:50:00,95.43,95.56,95.42,95.47,12541.0,86.4571,86.5749,86.4481,86.4934,12541.0
2020-09-16 13:00:00,95.47,95.54,95.41,95.45,27005.0,86.4934,86.5568,86.439,86.4753,27005.0
2020-09-16 13:10:00,95.46,95.49,95.35,95.37,10113.0,86.4843,86.5115,86.3847,86.4028,10113.0
2020-09-16 13:20:00,95.36,95.38,95.29,95.31,10767.0,86.3937,86.4118,86.3303,86.3484,10767.0
2020-09-16 13:30:00,95.33,95.37,95.27,95.35,14948.0,86.3665,86.4028,86.3122,86.3847,14948.0
2020-09-16 13:40:00,95.35,95.38,95.2,95.31,12934.0,86.3847,86.4118,86.2488,86.3484,12934.0
2020-09-16 13:50:00,95.31,95.49,95.29,95.41,14237.0,86.3484,86.5115,86.3303,86.439,14237.0
2020-09-16 14:00:00,95.3,95.62,95.28,95.36,20658.0,86.3394,86.6293,86.3212,86.3937,20658.0
2020-09-16 14:10:00,95.37,95.67,95.27,95.66,18769.0,86.4028,86.6746,86.3122,86.6655,18769.0
2020-09-16 14:20:00,95.64,95.76,95.61,95.7,22471.0,86.6474,86.7561,86.6202,86.7018,22471.0
2020-09-16 14:30:00,95.73,95.86,95.64,95.82,15556.0,86.7289,86.8467,86.6474,86.8105,15556.0
2020-09-16 14:40:00,95.82,95.88,95.71,95.8,40712.0,86.8105,86.8648,86.7108,86.7924,40712.0
2020-09-16 14:50:00,95.79,95.81,95.62,95.7,20406.0,86.7833,86.8014,86.6293,86.7018,20406.0
2020-09-16 15:00:00,95.71,95.82,95.58,95.58,40864.0,86.7108,86.8105,86.593,86.593,40864.0
2020-09-16 15:10:00,95.59,95.63,95.3,95.57,52771.0,86.6021,86.6383,86.3394,86.584,52771.0
2020-09-16 15:20:00,95.57,95.6,95.41,95.42,23092.0,86.584,86.6112,86.439,86.4481,23092.0
2020-09-16 15:30:00,95.42,95.59,95.2,95.46,53612.0,86.4481,86.6021,86.2488,86.4843,53612.0
2020-09-16 15:40:00,95.44,95.73,95.35,95.7,66345.0,86.4662,86.7289,86.3847,86.7018,66345.0
2020-09-16 15:50:00,95.71,95.75,95.05,95.11,139522.0,86.7108,86.7471,86.1129,86.1672,139522.0
2020-09-17 09:30:00,94.39,94.99,93.81,94.52,69347.0,85.5149,86.0585,84.9895,85.6327,69347.0
2020-09-17 09:40:00,94.6,95.16,94.5,94.94,33677.0,85.7052,86.2125,85.6146,86.0132,33677.0
2020-09-17 09:50:00,94.95,95.35,94.84,95.05,34247.0,86.0223,86.3847,85.9226,86.1129,34247.0
2020-09-17 10:00:00,95.04,95.58,95.01,95.47,23954.0,86.1038,86.593,86.0766,86.4934,23954.0
2020-09-17 10:10:00,95.46,95.87,95.46,95.8,66260.0,86.4843,86.8558,86.4843,86.7924,66260.0
2020-09-17 10:20:00,95.8,95.97,95.59,95.7,31675.0,86.7924,86.9464,86.6021,86.7018,31675.0
2020-09-17 10:30:00,95.68,95.85,95.61,95.66,16679.0,86.6836,86.8377,86.6202,86.6655,16679.0
2020-09-17 10:40:00,95.64,95.86,95.48,95.83,21162.0,86.6474,86.8467,86.5024,86.8195,21162.0
2020-09-17 10:50:00,95.8,95.92,95.48,95.51,30736.0,86.7924,86.9011,86.5024,86.5296,30736.0
2020-09-17 11:00:00,95.53,95.99,95.53,95.89,24464.0,86.5477,86.9645,86.5477,86.8739,24464.0
2020-09-17 11:10:00,95.93,95.99,95.75,95.82,27664.0,86.9101,86.9645,86.7471,86.8105,27664.0
2020-09-17 11:20:00,95.8,95.85,95.74,95.79,30141.0,86.7924,86.8377,86.738,86.7833,30141.0
2020-09-17 11:30:00,95.82,95.84,95.61,95.66,27216.0,86.8105,86.8286,86.6202,86.6655,27216.0
2020-09-17 11:40:00,95.69,95.71,95.57,95.58,13861.0,86.6927,86.7108,86.584,86.593,13861.0
2020-09-17 11:50:00,95.61,95.64,95.43,95.61,19156.0,86.6202,86.6474,86.4571,86.6202,19156.0
2020-09-17 12:00:00,95.6,95.69,95.47,95.47,21896.0,86.6112,86.6927,86.4934,86.4934,21896.0
2020-09-17 12:10:00,95.48,95.48,95.01,95.1,30946.0,86.5024,86.5024,86.0766,86.1582,30946.0
2020-09-17 12:20:00,95.08,95.25,94.91,95.17,29241.0,86.1401,86.2941,85.986,86.2216,29241.0
2020-09-17 12:30:00,95.15,95.29,95.11,95.19,13986.0,86.2035,86.3303,86.1672,86.2397,13986.0
2020-09-17 12:40:00,95.19,95.22,94.96,95.06,30711.0,86.2397,86.2669,86.0313,86.1219,30711.0
2020-09-17 12:50:00,95.03,95.14,94.92,95.12,24127.0,86.0948,86.1944,85.9951,86.1763,24127.0
2020-09-17 13:00:00,95.13,95.13,94.88,94.91,10102.0,86.1853,86.1853,85.9589,85.986,10102.0
2020-09-17 13:10:00,94.93,95.05,94.85,95.01,29304.0,86.0042,86.1129,85.9317,86.0766,29304.0
2020-09-17 13:20:00,95.01,95.12,94.98,95.11,11367.0,86.0766,86.1763,86.0495,86.1672,11367.0
2020-09-17 13:30:00,95.1,95.23,95.08,95.15,13840.0,86.1582,86.2759,86.1401,86.2035,13840.0
2020-09-17 13:40:00,95.15,95.24,95.03,95.11,12314.0,86.2035,86.285,86.0948,86.1672,12314.0
2020-09-17 13:50:00,95.07,95.16,95.04,95.05,8642.0,86.131,86.2125,86.1038,86.1129,8642.0
2020-09-17 14:00:00,95.1,95.38,95.08,95.36,13191.0,86.1582,86.4118,86.1401,86.3937,13191.0
2020-09-17 14:10:00,95.36,95.65,95.34,95.45,38627.0,86.3937,86.6565,86.3756,86.4753,38627.0
2020-09-17 14:20:00,95.46,95.59,95.42,95.43,20446.0,86.4843,86.6021,86.4481,86.4571,20446.0
2020-09-17 14:30:00,95.41,95.43,95.23,95.27,25171.0,86.439,86.4571,86.2759,86.3122,25171.0
2020-09-17 14:40:00,95.26,95.34,95.21,95.26,14804.0,86.3031,86.3756,86.2578,86.3031,14804.0
2020-09-17 14:50:00,95.24,95.39,95.21,95.25,16017.0,86.285,86.4209,86.2578,86.2941,16017.0
2020-09-17 15:00:00,95.26,95.29,94.98,95.05,29715.0,86.3031,86.3303,86.0495,86.1129,29715.0
2020-09-17 15:10:00,95.07,95.21,94.98,94.99,22138.0,86.131,86.2578,86.0495,86.0585,22138.0
2020-09-17 15:20:00,94.99,95.07,94.86,94.96,24663.0,86.0585,86.131,85.9407,86.0313,24663.0
2020-09-17 15:30:00,94.95,95.35,94.93,95.34,49007.0,86.0223,86.3847,86.0042,86.3756,49007.0
2020-09-17 15:40:00,95.35,95.47,95.12,95.32,40273.0,86.3847,86.4934,86.1763,86.3575,40273.0
2020-09-17 15:50:00,95.32,95.48,95.13,95.43,182897.0,86.3575,86.5024,86.1853,86.4571,182897.0
2020-09-18 09:30:00,95.12,95.99,94.94,95.84,459791.0,86.1763,86.9645,86.0132,86.8286,459791.0
2020-09-18 09:40:00,95.9,96.41,95.82,96.34,22309.0,86.8829,87.345,86.8105,87.2816,22309.0
2020-09-18 09:50:00,96.29,96.56,96.23,96.25,36720.0,87.2363,87.4809,87.1819,87.2,36720.0
2020-09-18 10:00:00,96.23,96.46,96.16,96.25,24689.0,87.1819,87.3903,87.1185,87.2,24689.0
2020-09-18 10:10:00,96.25,96.36,96.18,96.24,23315.0,87.2,87.2997,87.1366,87.191,23315.0
2020-09-18 10:20:00,96.25,96.62,96.22,96.6,36176.0,87.2,87.5353,87.1729,87.5171,36176.0
2020-09-18 10:30:00,96.62,96.63,96.32,96.43,14416.0,87.5353,87.5443,87.2635,87.3631,14416.0
2020-09-18 10:40:00,96.49,96.64,96.38,96.56,27608.0,87.4175,87.5534,87.3178,87.4809,27608.0
2020-09-18 10:50:00,96.6,96.67,96.37,96.45,40692.0,87.5171,87.5805,87.3088,87.3812,40692.0
2020-09-18 11:00:00,96.47,96.53,96.4,96.45,15645.0,87.3994,87.4537,87.3359,87.3812,15645.0
2020-09-18 11:10:00,96.45,96.46,96.2,96.2,42303.0,87.3812,87.3903,87.1547,87.1547,42303.0
2020-09-18 11:20:00,96.21,96.47,96.21,96.36,17739.0,87.1638,87.3994,87.1638,87.2997,17739.0
2020-09-18 11:30:00,96.38,96.47,96.2,96.47,50092.0,87.3178,87.3994,87.1547,87.3994,50092.0
2020-09-18 11:40:00,96.49,96.78,96.46,96.61,22596.0,87.4175,87.6802,87.3903,87.5262,22596.0
2020-09-18 11:50:00,96.63,96.79,96.55,96.79,12986.0,87.5443,87.6893,87.4718,87.6893,12986.0
2020-09-18 12:00:00,96.78,96.99,96.77,96.95,16711.0,87.6802,87.8705,87.6711,87.8342,16711.0
2020-09-18 12:10:00,96.96,97.1,96.96,97.01,38747.0,87.8433,87.9701,87.8433,87.8886,38747.0
2020-09-18 12:20:00,97.0,97.12,96.91,97.08,22671.0,87.8795,87.9882,87.798,87.952,22671.0
2020-09-18 12:30:00,97.08,97.08,96.84,97.02,18941.0,87.952,87.952,87.7346,87.8976,18941.0
2020-09-18 12:40:00,97.05,97.11,96.89,96.98,16120.0,87.9248,87.9792,87.7799,87.8614,16120.0
2020-09-18 12:50:00,96.95,96.97,96.85,96.91,16672.0,87.8342,87.8523,87.7436,87.798,16672.0
2020-09-18 13:00:00,96.89,96.89,96.66,96.75,14368.0,87.7799,87.7799,87.5715,87.653,14368.0
2020-09-18 13:10:00,96.78,96.89,96.65,96.7,14149.0,87.6802,87.7799,87.5624,87.6077,14149.0
2020-09-18 13:20:00,96.71,96.73,96.46,96.51,33593.0,87.6168,87.6349,87.3903,87.4356,33593.0
2020-09-18 13:30:00,96.47,96.5,96.0,96.44,24092.0,87.3994,87.4265,86.9735,87.3722,24092.0
2020-09-18 13:40:00,96.43,96.62,96.41,96.52,24031.0,87.3631,87.5353,87.345,87.4447,24031.0
2020-09-18 13:50:00,96.47,96.82,96.46,96.82,21142.0,87.3994,87.7164,87.3903,87.7164,21142.0
2020-09-18 14:00:00,96.81,96.81,96.6,96.7,35028.0,87.7074,87.7074,87.5171,87.6077,35028.0
2020-09-18 14:10:00,96.68,96.86,96.55,96.57,24335.0,87.5896,87.7527,87.4718,87.49,24335.0
2020-09-18 14:20:00,96.57,96.89,96.53,96.88,40688.0,87.49,87.7799,87.4537,87.7708,40688.0
2020-09-18 14:30:00,96.87,96.96,96.81,96.86,22893.0,87.7617,87.8433,87.7074,87.7527,22893.0
2020-09-18 14:40:00,96.86,96.91,96.71,96.89,32137.0,87.7527,87.798,87.6168,87.7799,32137.0
2020-09-18 14:50:00,96.88,96.92,96.73,96.9,47534.0,87.7708,87.807,87.6349,87.7889,47534.0
2020-09-18 15:00:00,96.91,97.01,96.61,96.64,56724.0,87.798,87.8886,87.5262,87.5534,56724.0
2020-09-18 15:10:00,96.66,96.7,96.46,96.67,47597.0,87.5715,87.6077,87.3903,87.5805,47597.0
2020-09-18 15:20:00,96.69,96.87,96.63,96.82,37893.0,87.5987,87.7617,87.5443,87.7164,37893.0
2020-09-18 15:30:00,96.81,96.93,96.66,96.92,84064.0,87.7074,87.8161,87.5715,87.807,84064.0
2020-09-18 15:40:00,96.92,97.52,96.91,97.16,171937.0,87.807,88.3506,87.798,88.0245,171937.0
2020-09-18 15:50:00,97.17,97.43,96.82,96.86,250148.0,88.0335,88.2691,87.7164,87.7527,250148.0
2020-09-21 09:30:00,95.69,96.27,95.55,96.09,52628.0,86.6927,87.2182,86.5659,87.0551,52628.0
2020-09-21 09:40:00,96.02,96.35,95.97,96.0,46853.0,86.9917,87.2906,86.9464,86.9735,46853.0
2020-09-21 09:50:00,96.07,96.53,95.84,96.53,41073.0,87.037,87.4537,86.8286,87.4537,41073.0
2020-09-21 10:00:00,96.54,96.63,96.15,96.46,42877.0,87.4628,87.5443,87.1094,87.3903,42877.0
2020-09-21 10:10:00,96.46,96.74,96.19,96.2,95766.0,87.3903,87.644,87.1457,87.1547,95766.0
2020-09-21 10:20:00,96.2,96.29,95.95,96.13,50289.0,87.1547,87.2363,86.9282,87.0913,50289.0
2020-09-21 10:30:00,96.16,96.28,96.03,96.1,40859.0,87.1185,87.2272,87.0007,87.0641,40859.0
2020-09-21 10:40:00,96.08,96.27,95.97,96.27,19017.0,87.046,87.2182,86.9464,87.2182,19017.0
2020-09-21 10:50:00,96.28,96.42,96.1,96.12,55829.0,87.2272,87.3541,87.0641,87.0823,55829.0
2020-09-21 11:00:00,96.09,96.28,96.04,96.28,44545.0,87.0551,87.2272,87.0098,87.2272,44545.0
2020-09-21 11:10:00,96.3,96.31,95.59,95.71,52818.0,87.2453,87.2544,86.6021,86.7108,52818.0
2020-09-21 11:20:00,95.7,95.73,95.43,95.6,18679.0,86.7018,86.7289,86.4571,86.6112,18679.0
2020-09-21 11:30:00,95.59,95.73,95.38,95.53,34711.0,86.6021,86.7289,86.4118,86.5477,34711.0
2020-09-21 11:40:00,95.53,95.72,95.41,95.54,28599.0,86.5477,86.7199,86.439,86.5568,28599.0
2020-09-21 11:50:00,95.52,95.6,95.47,95.53,9341.0,86.5387,86.6112,86.4934,86.5477,9341.0
2020-09-21 12:00:00,95.49,95.76,95.48,95.72,23578.0,86.5115,86.7561,86.5024,86.7199,23578.0
2020-09-21 12:10:00,95.71,95.79,95.61,95.74,20392.0,86.7108,86.7833,86.6202,86.738,20392.0
2020-09-21 12:20:00,95.74,95.91,95.71,95.86,37762.0,86.738,86.892,86.7108,86.8467,37762.0
2020-09-21 12:30:00,95.86,95.87,95.66,95.79,41598.0,86.8467,86.8558,86.6655,86.7833,41598.0
2020-09-21 12:40:00,95.8,95.98,95.71,95.82,44410.0,86.7924,86.9554,86.7108,86.8105,44410.0
2020-09-21 12:50:00,95.81,95.81,95.56,95.63,30382.0,86.8014,86.8014,86.5749,86.6383,30382.0
2020-09-21 13:00:00,95.66,95.66,95.4,95.44,13628.0,86.6655,86.6655,86.43,86.4662,13628.0
2020-09-21 13:10:00,95.47,95.54,95.39,95.39,13226.0,86.4934,86.5568,86.4209,86.4209,13226.0
2020-09-21 13:20:00,95.39,95.48,95.36,95.46,15331.0,86.4209,86.5024,86.3937,86.4843,15331.0
2020-09-21 13:30:00,95.46,95.69,95.42,95.67,17112.0,86.4843,86.6927,86.4481,86.6746,17112.0
2020-09-21 13:40:00,95.67,95.77,95.61,95.67,17637.0,86.6746,86.7652,86.6202,86.6746,17637.0
2020-09-21 13:50:00,95.68,95.77,95.58,95.77,18329.0,86.6836,86.7652,86.593,86.7652,18329.0
2020-09-21 14:00:00,95.77,95.81,95.64,95.78,26640.0,86.7652,86.8014,86.6474,86.7742,26640.0
2020-09-21 14:10:00,95.78,95.87,95.67,95.75,19319.0,86.7742,86.8558,86.6746,86.7471,19319.0
2020-09-21 14:20:00,95.75,96.03,95.75,95.88,17847.0,86.7471,87.0007,86.7471,86.8648,17847.0
2020-09-21 14:30:00,95.9,95.9,95.69,95.81,32447.0,86.8829,86.8829,86.6927,86.8014,32447.0
2020-09-21 14:40:00,95.78,95.86,95.73,95.85,19987.0,86.7742,86.8467,86.7289,86.8377,19987.0
2020-09-21 14:50:00,95.85,96.07,95.82,95.99,14670.0,86.8377,87.037,86.8105,86.9645,14670.0
2020-09-21 15:00:00,95.98,96.23,95.95,96.23,18190.0,86.9554,87.1819,86.9282,87.1819,18190.0
2020-09-21 15:10:00,96.22,96.66,96.21,96.61,31280.0,87.1729,87.5715,87.1638,87.5262,31280.0
2020-09-21 15:20:00,96.61,96.8,96.54,96.7,32915.0,87.5262,87.6983,87.4628,87.6077,32915.0
2020-09-21 15:30:00,96.7,96.92,96.62,96.81,57386.0,87.6077,87.807,87.5353,87.7074,57386.0
2020-09-21 15:40:00,96.81,96.82,96.63,96.76,84196.0,87.7074,87.7164,87.5443,87.6621,84196.0
2020-09-21 15:50:00,96.75,97.38,96.74,97.36,312855.0,87.653,88.2238,87.644,88.2057,312855.0
2020-09-22 09:30:00,96.71,97.81,95.43,96.88,108835.0,87.6168,88.6134,86.4571,87.7708,108835.0
2020-09-22 09:40:00,96.91,97.07,96.45,96.55,85617.0,87.798,87.9429,87.3812,87.4718,85617.0
2020-09-22 09:50:00,96.57,96.68,96.12,96.42,70085.0,87.49,87.5896,87.0823,87.3541,70085.0
2020-09-22 10:00:00,96.38,96.71,96.28,96.58,66323.0,87.3178,87.6168,87.2272,87.499,66323.0
2020-09-22 10:10:00,96.56,96.58,96.19,96.56,90505.0,87.4809,87.499,87.1457,87.4809,90505.0
2020-09-22 10:20:00,96.55,96.55,96.09,96.2,59307.0,87.4718,87.4718,87.0551,87.1547,59307.0
2020-09-22 10:30:00,96.2,96.26,95.96,95.98,63851.0,87.1547,87.2091,86.9373,86.9554,63851.0
2020-09-22 10:40:00,95.98,96.06,95.69,95.73,81612.0,86.9554,87.0279,86.6927,86.7289,81612.0
2020-09-22 10:50:00,95.72,95.74,95.23,95.23,45121.0,86.7199,86.738,86.2759,86.2759,45121.0
2020-09-22 11:00:00,95.25,95.28,94.93,95.01,34282.0,86.2941,86.3212,86.0042,86.0766,34282.0
2020-09-22 11:10:00,95.03,95.09,94.87,95.08,32181.0,86.0948,86.1491,85.9498,86.1401,32181.0
2020-09-22 11:20:00,95.06,95.06,94.51,94.51,33635.0,86.1219,86.1219,85.6236,85.6236,33635.0
2020-09-22 11:30:00,94.53,94.54,94.22,94.4,106016.0,85.6418,85.6508,85.3609,85.524,106016.0
2020-09-22 11:40:00,94.4,94.61,94.39,94.5,33078.0,85.524,85.7142,85.5149,85.6146,33078.0
2020-09-22 11:50:00,94.52,94.54,94.41,94.41,27172.0,85.6327,85.6508,85.533,85.533,27172.0
2020-09-22 12:00:00,94.43,94.46,94.29,94.44,22210.0,85.5512,85.5783,85.4243,85.5602,22210.0
2020-09-22 12:10:00,94.45,94.47,94.23,94.24,26614.0,85.5693,85.5874,85.37,85.379,26614.0
2020-09-22 12:20:00,94.25,94.3,94.1,94.12,21860.0,85.3881,85.4334,85.2522,85.2703,21860.0
2020-09-22 12:30:00,94.12,94.14,93.92,93.92,33128.0,85.2703,85.2884,85.0891,85.0891,33128.0
2020-09-22 12:40:00,93.95,93.95,93.72,93.77,37536.0,85.1163,85.1163,84.9079,84.9532,37536.0
2020-09-22 12:50:00,93.78,93.87,93.56,93.59,40008.0,84.9623,85.0438,84.763,84.7901,40008.0
2020-09-22 13:00:00,93.6,93.64,93.48,93.57,26139.0,84.7992,84.8354,84.6905,84.772,26139.0
2020-09-22 13:10:00,93.57,93.81,93.53,93.81,33351.0,84.772,84.9895,84.7358,84.9895,33351.0
2020-09-22 13:20:00,93.82,94.26,93.82,94.25,24947.0,84.9985,85.3972,84.9985,85.3881,24947.0
2020-09-22 13:30:00,94.23,94.42,94.21,94.26,30375.0,85.37,85.5421,85.3519,85.3972,30375.0
2020-09-22 13:40:00,94.28,94.29,94.06,94.25,23669.0,85.4153,85.4243,85.216,85.3881,23669.0
2020-09-22 13:50:00,94.24,94.24,94.1,94.16,20805.0,85.379,85.379,85.2522,85.3066,20805.0
2020-09-22 14:00:00,94.15,94.47,94.15,94.34,21424.0,85.2975,85.5874,85.2975,85.4696,21424.0
2020-09-22 14:10:00,94.31,94.47,94.3,94.43,24236.0,85.4425,85.5874,85.4334,85.5512,24236.0
2020-09-22 14:20:00,94.42,94.5,94.33,94.41,38659.0,85.5421,85.6146,85.4606,85.533,38659.0
2020-09-22 14:30:00,94.42,94.45,94.2,94.22,30974.0,85.5421,85.5693,85.3428,85.3609,30974.0
2020-09-22 14:40:00,94.22,94.29,94.16,94.17,20584.0,85.3609,85.4243,85.3066,85.3156,20584.0
2020-09-22 14:50:00,94.17,94.21,94.1,94.14,22142.0,85.3156,85.3519,85.2522,85.2884,22142.0
2020-09-22 15:00:00,94.13,94.15,94.05,94.08,23062.0,85.2794,85.2975,85.2069,85.2341,23062.0
2020-09-22 15:10:00,94.06,94.25,94.01,94.24,30629.0,85.216,85.3881,85.1707,85.379,30629.0
2020-09-22 15:20:00,94.24,94.42,94.23,94.33,43626.0,85.379,85.5421,85.37,85.4606,43626.0
2020-09-22 15:30:00,94.33,94.33,94.13,94.26,55138.0,85.4606,85.4606,85.2794,85.3972,55138.0
2020-09-22 15:40:00,94.27,94.41,94.21,94.36,84954.0,85.4062,85.533,85.3519,85.4877,84954.0
2020-09-22 15:50:00,94.36,94.47,94.14,94.42,192008.0,85.4877,85.5874,85.2884,85.5421,192008.0
2020-09-23 09:30:00,94.44,94.7,94.01,94.13,96762.0,85.5602,85.7958,85.1707,85.2794,96762.0
2020-09-23 09:40:00,94.18,94.25,93.51,93.89,41536.0,85.3247,85.3881,84.7177,85.0619,41536.0
2020-09-23 09:50:00,93.9,94.09,93.66,93.81,37150.0,85.071,85.2431,84.8536,84.9895,37150.0
2020-09-23 10:00:00,93.83,93.86,93.56,93.76,47790.0,85.0076,85.0348,84.763,84.9442,47790.0
2020-09-23 10:10:00,93.77,94.12,93.75,94.09,47639.0,84.9532,85.2703,84.9351,85.2431,47639.0
2020-09-23 10:20:00,94.09,94.16,93.86,93.86,35268.0,85.2431,85.3066,85.0348,85.0348,35268.0
2020-09-23 10:30:00,93.88,94.09,93.74,93.85,29331.0,85.0529,85.2431,84.926,85.0257,29331.0
2020-09-23 10:40:00,93.85,94.23,93.82,94.21,55241.0,85.0257,85.37,84.9985,85.3519,55241.0
2020-09-23 10:50:00,94.21,94.24,94.0,94.18,49116.0,85.3519,85.379,85.1616,85.3247,49116.0
2020-09-23 11:00:00,94.19,94.42,94.07,94.38,18495.0,85.3337,85.5421,85.225,85.5059,18495.0
2020-09-23 11:10:00,94.41,94.44,94.21,94.35,37116.0,85.533,85.5602,85.3519,85.4787,37116.0
2020-09-23 11:20:00,94.36,94.37,93.93,94.06,56821.0,85.4877,85.4968,85.0982,85.216,56821.0
2020-09-23 11:30:00,94.05,94.06,93.68,93.74,48574.0,85.2069,85.216,84.8717,84.926,48574.0
2020-09-23 11:40:00,93.72,93.81,93.32,93.38,64921.0,84.9079,84.9895,84.5455,84.5999,64921.0
2020-09-23 11:50:00,93.37,93.38,93.04,93.31,53575.0,84.5908,84.5999,84.2919,84.5365,53575.0
2020-09-23 12:00:00,93.29,93.42,93.19,93.24,53647.0,84.5184,84.6361,84.4278,84.4731,53647.0
2020-09-23 12:10:00,93.25,93.37,93.1,93.13,29515.0,84.4821,84.5908,84.3462,84.3734,29515.0
2020-09-23 12:20:00,93.15,93.39,93.08,93.36,24143.0,84.3915,84.609,84.3281,84.5818,24143.0
2020-09-23 12:30:00,93.35,93.6,93.3,93.57,20959.0,84.5727,84.7992,84.5274,84.772,20959.0
2020-09-23 12:40:00,93.59,93.65,93.36,93.36,18174.0,84.7901,84.8445,84.5818,84.5818,18174.0
2020-09-23 12:50:00,93.35,93.56,93.34,93.56,17934.0,84.5727,84.763,84.5637,84.763,17934.0
2020-09-23 13:00:00,93.56,93.59,93.27,93.28,15301.0,84.763,84.7901,84.5002,84.5093,15301.0
2020-09-23 13:10:00,93.29,93.34,93.18,93.33,17580.0,84.5184,84.5637,84.4187,84.5546,17580.0
2020-09-23 13:20:00,93.32,93.35,93.06,93.11,37420.0,84.5455,84.5727,84.31,84.3553,37420.0
2020-09-23 13:30:00,93.12,93.2,93.09,93.09,18898.0,84.3643,84.4368,84.3372,84.3372,18898.0
2020-09-23 13:40:00,93.08,93.08,92.79,92.81,36582.0,84.3281,84.3281,84.0654,84.0835,36582.0
2020-09-23 13:50:00,92.81,92.83,92.63,92.81,24506.0,84.0835,84.1016,83.9204,84.0835,24506.0
2020-09-23 14:00:00,92.72,92.84,92.63,92.75,20046.0,84.002,84.1107,83.9204,84.0291,20046.0
2020-09-23 14:10:00,92.75,92.9,92.27,92.28,31316.0,84.0291,84.165,83.5943,83.6033,31316.0
2020-09-23 14:20:00,92.3,92.53,92.16,92.39,44019.0,83.6214,83.8298,83.4946,83.703,44019.0
2020-09-23 14:30:00,92.41,92.5,92.33,92.41,24978.0,83.7211,83.8026,83.6486,83.7211,24978.0
2020-09-23 14:40:00,92.39,92.39,92.08,92.14,23372.0,83.703,83.703,83.4221,83.4765,23372.0
2020-09-23 14:50:00,92.13,92.32,91.84,91.88,35607.0,83.4674,83.6396,83.2047,83.2409,35607.0
2020-09-23 15:00:00,91.89,91.98,91.54,91.74,39297.0,83.25,83.3315,82.9329,83.1141,39297.0
2020-09-23 15:10:00,91.73,91.86,91.54,91.7,31441.0,83.105,83.2228,82.9329,83.0779,31441.0
2020-09-23 15:20:00,91.66,91.88,91.61,91.88,44318.0,83.0416,83.2409,82.9963,83.2409,44318.0
2020-09-23 15:30:00,91.86,91.89,91.56,91.64,53729.0,83.2228,83.25,82.951,83.0235,53729.0
2020-09-23 15:40:00,91.65,91.7,91.39,91.45,82290.0,83.0326,83.0779,82.797,82.8514,82290.0
2020-09-23 15:50:00,91.44,91.45,91.14,91.19,189643.0,82.8423,82.8514,82.5705,82.6158,189643.0
2020-09-24 09:30:00,91.66,92.15,90.89,91.0,79327.0,83.0416,83.4855,82.344,82.4437,79327.0
2020-09-24 09:40:00,90.99,91.63,90.89,91.52,31018.0,82.4346,83.0144,82.344,82.9148,31018.0
2020-09-24 09:50:00,91.54,91.85,91.46,91.63,21264.0,82.9329,83.2138,82.8604,83.0144,21264.0
2020-09-24 10:00:00,91.63,92.41,91.63,92.35,25301.0,83.0144,83.7211,83.0144,83.6667,25301.0
2020-09-24 10:10:00,92.33,92.42,92.23,92.3,71405.0,83.6486,83.7302,83.558,83.6214,71405.0
2020-09-24 10:20:00,92.31,92.46,92.23,92.34,29487.0,83.6305,83.7664,83.558,83.6577,29487.0
2020-09-24 10:30:00,92.34,92.34,91.77,91.93,44269.0,83.6577,83.6577,83.1413,83.2862,44269.0
2020-09-24 10:40:00,91.91,92.4,91.91,92.4,18555.0,83.2681,83.712,83.2681,83.712,18555.0
2020-09-24 10:50:00,92.39,92.74,92.35,92.74,23598.0,83.703,84.0201,83.6667,84.0201,23598.0
2020-09-24 11:00:00,92.75,92.91,92.35,92.35,17671.0,84.0291,84.1741,83.6667,83.6667,17671.0
2020-09-24 11:10:00,92.37,92.45,92.16,92.17,32949.0,83.6849,83.7573,83.4946,83.5037,32949.0
2020-09-24 11:20:00,92.18,92.23,92.06,92.08,26183.0,83.5127,83.558,83.404,83.4221,26183.0
2020-09-24 11:30:00,92.07,92.33,92.04,92.33,18165.0,83.4131,83.6486,83.3859,83.6486,18165.0
2020-09-24 11:40:00,92.32,92.48,92.29,92.35,19559.0,83.6396,83.7845,83.6124,83.6667,19559.0
2020-09-24 11:50:00,92.35,92.85,92.35,92.81,27456.0,83.6667,84.1197,83.6667,84.0835,27456.0
2020-09-24 12:00:00,92.81,92.89,92.72,92.78,29997.0,84.0835,84.156,84.002,84.0563,29997.0
2020-09-24 12:10:00,92.79,92.81,92.52,92.53,35103.0,84.0654,84.0835,83.8208,83.8298,35103.0
2020-09-24 12:20:00,92.56,92.69,92.53,92.54,19307.0,83.857,83.9748,83.8298,83.8389,19307.0
2020-09-24 12:30:00,92.56,92.58,92.22,92.25,15848.0,83.857,83.8751,83.549,83.5761,15848.0
2020-09-24 12:40:00,92.22,92.4,92.21,92.39,10231.0,83.549,83.712,83.5399,83.703,10231.0
2020-09-24 12:50:00,92.39,92.66,92.34,92.66,20321.0,83.703,83.9476,83.6577,83.9476,20321.0
2020-09-24 13:00:00,92.64,92.76,92.62,92.76,14912.0,83.9295,84.0382,83.9114,84.0382,14912.0
2020-09-24 13:10:00,92.73,92.86,92.61,92.63,39297.0,84.011,84.1288,83.9023,83.9204,39297.0
2020-09-24 13:20:00,92.65,92.85,92.65,92.79,13186.0,83.9385,84.1197,83.9385,84.0654,13186.0
2020-09-24 13:30:00,92.78,92.88,92.7,92.84,22549.0,84.0563,84.1469,83.9838,84.1107,22549.0
2020-09-24 13:40:00,92.85,92.87,92.68,92.73,15524.0,84.1197,84.1378,83.9657,84.011,15524.0
2020-09-24 13:50:00,92.77,92.79,92.52,92.56,24964.0,84.0472,84.0654,83.8208,83.857,24964.0
2020-09-24 14:00:00,92.62,92.66,92.43,92.63,9942.0,83.9114,83.9476,83.7392,83.9204,9942.0
2020-09-24 14:10:00,92.63,92.73,92.36,92.42,16572.0,83.9204,84.011,83.6758,83.7302,16572.0
2020-09-24 14:20:00,92.41,92.47,92.29,92.4,14340.0,83.7211,83.7755,83.6124,83.712,14340.0
2020-09-24 14:30:00,92.42,92.6,92.37,92.57,14500.0,83.7302,83.8932,83.6849,83.8661,14500.0
2020-09-24 14:40:00,92.6,92.71,92.31,92.33,32982.0,83.8932,83.9929,83.6305,83.6486,32982.0
2020-09-24 14:50:00,92.29,92.37,92.01,92.04,15648.0,83.6124,83.6849,83.3587,83.3859,15648.0
2020-09-24 15:00:00,92.04,92.21,92.03,92.11,25393.0,83.3859,83.5399,83.3768,83.4493,25393.0
2020-09-24 15:10:00,92.1,92.35,92.08,92.15,25037.0,83.4402,83.6667,83.4221,83.4855,25037.0
2020-09-24 15:20:00,92.16,92.16,91.86,91.97,17830.0,83.4946,83.4946,83.2228,83.3225,17830.0
2020-09-24 15:30:00,91.94,92.15,91.88,92.15,24063.0,83.2953,83.4855,83.2409,83.4855,24063.0
2020-09-24 15:40:00,92.12,92.42,92.09,92.13,31239.0,83.4584,83.7302,83.4312,83.4674,31239.0
2020-09-24 15:50:00,92.1,92.36,92.07,92.21,153094.0,83.4402,83.6758,83.4131,83.5399,153094.0
2020-09-25 09:30:00,91.49,92.09,91.2,91.64,39268.0,82.8876,83.4312,82.6249,83.0235,39268.0
2020-09-25 09:40:00,91.68,92.14,91.63,91.63,20132.0,83.0597,83.4765,83.0144,83.0144,20132.0
2020-09-25 09:50:00,91.65,91.85,91.47,91.69,11007.0,83.0326,83.2138,82.8695,83.0688,11007.0
2020-09-25 10:00:00,91.7,91.89,91.62,91.66,21207.0,83.0779,83.25,83.0054,83.0416,21207.0
2020-09-25 10:10:00,91.64,91.68,91.24,91.36,21065.0,83.0235,83.0597,82.6611,82.7698,21065.0
2020-09-25 10:20:00,91.43,92.04,91.42,91.92,7190.0,82.8332,83.3859,82.8242,83.2772,7190.0
2020-09-25 10:30:00,91.93,91.98,91.56,91.98,16468.0,83.2862,83.3315,82.951,83.3315,16468.0
2020-09-25 10:40:00,92.02,92.25,91.93,91.95,15691.0,83.3678,83.5761,83.2862,83.3044,15691.0
2020-09-25 10:50:00,91.93,91.94,91.59,91.67,54738.0,83.2862,83.2953,82.9782,83.0507,54738.0
2020-09-25 11:00:00,91.7,91.84,91.65,91.66,25110.0,83.0779,83.2047,83.0326,83.0416,25110.0
2020-09-25 11:10:00,91.66,92.09,91.64,92.09,18398.0,83.0416,83.4312,83.0235,83.4312,18398.0
2020-09-25 11:20:00,92.07,92.23,92.04,92.13,33575.0,83.4131,83.558,83.3859,83.4674,33575.0
2020-09-25 11:30:00,92.15,92.29,92.07,92.13,8792.0,83.4855,83.6124,83.4131,83.4674,8792.0
2020-09-25 11:40:00,92.14,92.25,91.91,91.95,21741.0,83.4765,83.5761,83.2681,83.3044,21741.0
2020-09-25 11:50:00,91.96,91.98,91.86,91.86,8404.0,83.3134,83.3315,83.2228,83.2228,8404.0
2020-09-25 12:00:00,91.81,92.09,91.79,92.09,10933.0,83.1775,83.4312,83.1594,83.4312,10933.0
2020-09-25 12:10:00,92.11,92.22,92.07,92.13,11781.0,83.4493,83.549,83.4131,83.4674,11781.0
2020-09-25 12:20:00,92.14,92.16,91.98,92.1,8917.0,83.4765,83.4946,83.3315,83.4402,8917.0
2020-09-25 12:30:00,92.1,92.14,91.97,92.06,22583.0,83.4402,83.4765,83.3225,83.404,22583.0
2020-09-25 12:40:00,92.06,92.1,91.98,92.02,14596.0,83.404,83.4402,83.3315,83.3678,14596.0
2020-09-25 12:50:00,91.98,92.12,91.96,92.09,7648.0,83.3315,83.4584,83.3134,83.4312,7648.0
2020-09-25 13:00:00,92.08,92.19,91.99,92.09,21031.0,83.4221,83.5218,83.3406,83.4312,21031.0
2020-09-25 13:10:00,92.05,92.13,92.01,92.02,18151.0,83.3949,83.4674,83.3587,83.3678,18151.0
2020-09-25 13:20:00,92.0,92.12,91.94,92.04,23395.0,83.3496,83.4584,83.2953,83.3859,23395.0
2020-09-25 13:30:00,92.07,92.13,92.04,92.09,10895.0,83.4131,83.4674,83.3859,83.4312,10895.0
2020-09-25 13:40:00,92.1,92.3,92.09,92.24,21585.0,83.4402,83.6214,83.4312,83.5671,21585.0
2020-09-25 13:50:00,92.24,92.32,92.21,92.31,26427.0,83.5671,83.6396,83.5399,83.6305,26427.0
2020-09-25 14:00:00,92.29,92.38,92.24,92.35,18206.0,83.6124,83.6939,83.5671,83.6667,18206.0
2020-09-25 14:10:00,92.35,92.55,92.24,92.55,12874.0,83.6667,83.8479,83.5671,83.8479,12874.0
2020-09-25 14:20:00,92.55,92.56,92.45,92.53,20617.0,83.8479,83.857,83.7573,83.8298,20617.0
2020-09-25 14:30:00,92.5,92.57,92.43,92.45,12270.0,83.8026,83.8661,83.7392,83.7573,12270.0
2020-09-25 14:40:00,92.45,92.51,92.4,92.45,13529.0,83.7573,83.8117,83.712,83.7573,13529.0
2020-09-25 14:50:00,92.45,92.46,92.31,92.42,28362.0,83.7573,83.7664,83.6305,83.7302,28362.0
2020-09-25 15:00:00,92.42,92.75,92.41,92.74,18887.0,83.7302,84.0291,83.7211,84.0201,18887.0
2020-09-25 15:10:00,92.72,92.81,92.62,92.73,28991.0,84.002,84.0835,83.9114,84.011,28991.0
2020-09-25 15:20:00,92.72,92.82,92.68,92.71,30617.0,84.002,84.0925,83.9657,83.9929,30617.0
2020-09-25 15:30:00,92.69,92.71,92.41,92.44,23798.0,83.9748,83.9929,83.7211,83.7483,23798.0
2020-09-25 15:40:00,92.43,92.73,92.37,92.72,27537.0,83.7392,84.011,83.6849,84.002,27537.0
2020-09-25 15:50:00,92.7,92.73,92.44,92.6,107466.0,83.9838,84.011,83.7483,83.8932,107466.0
2020-09-28 09:30:00,93.56,93.98,93.25,93.45,100919.0,84.763,85.1435,84.4821,84.6633,100919.0
2020-09-28 09:40:00,93.5,93.67,93.39,93.56,24143.0,84.7086,84.8626,84.609,84.763,24143.0
2020-09-28 09:50:00,93.54,93.88,93.44,93.77,21427.0,84.7448,85.0529,84.6543,84.9532,21427.0
2020-09-28 10:00:00,93.81,93.91,93.71,93.89,13053.0,84.9895,85.0801,84.8989,85.0619,13053.0
2020-09-28 10:10:00,93.9,94.43,93.9,94.37,22707.0,85.071,85.5512,85.071,85.4968,22707.0
2020-09-28 10:20:00,94.37,94.73,94.37,94.64,18380.0,85.4968,85.823,85.4968,85.7414,18380.0
2020-09-28 10:30:00,94.56,94.63,94.46,94.48,12017.0,85.6689,85.7324,85.5783,85.5965,12017.0
2020-09-28 10:40:00,94.49,94.68,94.22,94.23,18383.0,85.6055,85.7777,85.3609,85.37,18383.0
2020-09-28 10:50:00,94.25,94.34,94.17,94.23,14021.0,85.3881,85.4696,85.3156,85.37,14021.0
2020-09-28 11:00:00,94.27,94.29,94.05,94.08,17725.0,85.4062,85.4243,85.2069,85.2341,17725.0
2020-09-28 11:10:00,94.09,94.2,94.0,94.19,19016.0,85.2431,85.3428,85.1616,85.3337,19016.0
2020-09-28 11:20:00,94.19,94.26,94.07,94.19,10867.0,85.3337,85.3972,85.225,85.3337,10867.0
2020-09-28 11:30:00,94.19,94.24,94.08,94.17,26632.0,85.3337,85.379,85.2341,85.3156,26632.0
2020-09-28 11:40:00,94.17,94.19,94.06,94.14,17729.0,85.3156,85.3337,85.216,85.2884,17729.0
2020-09-28 11:50:00,94.13,94.22,94.06,94.2,14121.0,85.2794,85.3609,85.216,85.3428,14121.0
2020-09-28 12:00:00,94.2,94.31,94.13,94.28,11037.0,85.3428,85.4425,85.2794,85.4153,11037.0
2020-09-28 12:10:00,94.28,94.34,94.16,94.24,9159.0,85.4153,85.4696,85.3066,85.379,9159.0
2020-09-28 12:20:00,94.24,94.28,94.15,94.25,9693.0,85.379,85.4153,85.2975,85.3881,9693.0
2020-09-28 12:30:00,94.3,94.32,94.2,94.21,7862.0,85.4334,85.4515,85.3428,85.3519,7862.0
2020-09-28 12:40:00,94.23,94.48,94.21,94.47,10061.0,85.37,85.5965,85.3519,85.5874,10061.0
2020-09-28 12:50:00,94.47,94.47,94.29,94.35,10593.0,85.5874,85.5874,85.4243,85.4787,10593.0
2020-09-28 13:00:00,94.36,94.37,94.27,94.31,10670.0,85.4877,85.4968,85.4062,85.4425,10670.0
2020-09-28 13:10:00,94.34,94.42,94.32,94.39,11143.0,85.4696,85.5421,85.4515,85.5149,11143.0
2020-09-28 13:20:00,94.4,94.43,94.28,94.3,10043.0,85.524,85.5512,85.4153,85.4334,10043.0
2020-09-28 13:30:00,94.32,94.59,94.32,94.55,13952.0,85.4515,85.6961,85.4515,85.6599,13952.0
2020-09-28 13:40:00,94.54,94.55,94.46,94.53,12990.0,85.6508,85.6599,85.5783,85.6418,12990.0
2020-09-28 13:50:00,94.54,94.58,94.44,94.57,13542.0,85.6508,85.6871,85.5602,85.678,13542.0
2020-09-28 14:00:00,94.57,94.68,94.5,94.66,20733.0,85.678,85.7777,85.6146,85.7595,20733.0
2020-09-28 14:10:00,94.66,94.88,94.66,94.84,23600.0,85.7595,85.9589,85.7595,85.9226,23600.0
2020-09-28 14:20:00,94.85,94.96,94.76,94.88,21940.0,85.9317,86.0313,85.8501,85.9589,21940.0
2020-09-28 14:30:00,94.92,94.94,94.85,94.91,23677.0,85.9951,86.0132,85.9317,85.986,23677.0
2020-09-28 14:40:00,94.93,94.97,94.83,94.83,30604.0,86.0042,86.0404,85.9136,85.9136,30604.0
2020-09-28 14:50:00,94.85,94.87,94.66,94.73,19549.0,85.9317,85.9498,85.7595,85.823,19549.0
2020-09-28 15:00:00,94.7,94.71,94.43,94.45,15176.0,85.7958,85.8048,85.5512,85.5693,15176.0
2020-09-28 15:10:00,94.47,94.55,94.25,94.28,25754.0,85.5874,85.6599,85.3881,85.4153,25754.0
2020-09-28 15:20:00,94.29,94.42,94.28,94.37,39297.0,85.4243,85.5421,85.4153,85.4968,39297.0
2020-09-28 15:30:00,94.37,94.37,94.11,94.32,44172.0,85.4968,85.4968,85.2613,85.4515,44172.0
2020-09-28 15:40:00,94.31,94.32,94.08,94.09,51856.0,85.4425,85.4515,85.2341,85.2431,51856.0
2020-09-28 15:50:00,94.08,94.15,93.72,93.99,163516.0,85.2341,85.2975,84.9079,85.1525,163516.0
2020-09-29 09:30:00,94.13,94.38,93.62,94.36,44290.0,85.2794,85.5059,84.8173,85.4877,44290.0
2020-09-29 09:40:00,94.36,94.63,94.17,94.59,39337.0,85.4877,85.7324,85.3156,85.6961,39337.0
2020-09-29 09:50:00,94.54,94.59,94.16,94.28,21498.0,85.6508,85.6961,85.3066,85.4153,21498.0
2020-09-29 10:00:00,94.3,94.66,94.24,94.39,14456.0,85.4334,85.7595,85.379,85.5149,14456.0
2020-09-29 10:10:00,94.38,94.58,94.35,94.52,17081.0,85.5059,85.6871,85.4787,85.6327,17081.0
2020-09-29 10:20:00,94.51,94.77,94.45,94.6,19822.0,85.6236,85.8592,85.5693,85.7052,19822.0
2020-09-29 10:30:00,94.56,94.6,94.12,94.15,18410.0,85.6689,85.7052,85.2703,85.2975,18410.0
2020-09-29 10:40:00,94.15,94.28,93.97,94.02,32796.0,85.2975,85.4153,85.1344,85.1797,32796.0
2020-09-29 10:50:00,94.04,94.14,93.96,94.1,18775.0,85.1978,85.2884,85.1254,85.2522,18775.0
2020-09-29 11:00:00,94.07,94.12,93.87,93.89,14158.0,85.225,85.2703,85.0438,85.0619,14158.0
2020-09-29 11:10:00,93.87,94.0,93.76,93.79,31256.0,85.0438,85.1616,84.9442,84.9713,31256.0
2020-09-29 11:20:00,93.82,94.11,93.82,94.07,31599.0,84.9985,85.2613,84.9985,85.225,31599.0
2020-09-29 11:30:00,94.08,94.19,94.07,94.15,32122.0,85.2341,85.3337,85.225,85.2975,32122.0
2020-09-29 11:40:00,94.13,94.13,93.59,93.62,34065.0,85.2794,85.2794,84.7901,84.8173,34065.0
2020-09-29 11:50:00,93.63,93.86,93.6,93.7,12510.0,84.8264,85.0348,84.7992,84.8898,12510.0
2020-09-29 12:00:00,93.7,93.88,93.7,93.88,32945.0,84.8898,85.0529,84.8898,85.0529,32945.0
2020-09-29 12:10:00,93.88,93.94,93.81,93.81,17889.0,85.0529,85.1072,84.9895,84.9895,17889.0
2020-09-29 12:20:00,93.8,93.86,93.69,93.86,20182.0,84.9804,85.0348,84.8807,85.0348,20182.0
2020-09-29 12:30:00,93.82,93.92,93.76,93.91,19374.0,84.9985,85.0891,84.9442,85.0801,19374.0
2020-09-29 12:40:00,93.91,94.15,93.91,94.15,22336.0,85.0801,85.2975,85.0801,85.2975,22336.0
2020-09-29 12:50:00,94.15,94.24,94.1,94.23,21583.0,85.2975,85.379,85.2522,85.37,21583.0
2020-09-29 13:00:00,94.22,94.24,93.96,93.96,9077.0,85.3609,85.379,85.1254,85.1254,9077.0
2020-09-29 13:10:00,93.99,94.18,93.96,94.18,18392.0,85.1525,85.3247,85.1254,85.3247,18392.0
2020-09-29 13:20:00,94.18,94.34,94.13,94.19,20793.0,85.3247,85.4696,85.2794,85.3337,20793.0
2020-09-29 13:30:00,94.2,94.24,94.11,94.12,11989.0,85.3428,85.379,85.2613,85.2703,11989.0
2020-09-29 13:40:00,94.13,94.33,94.11,94.33,8865.0,85.2794,85.4606,85.2613,85.4606,8865.0
2020-09-29 13:50:00,94.34,94.51,94.33,94.45,16380.0,85.4696,85.6236,85.4606,85.5693,16380.0
2020-09-29 14:00:00,94.47,94.53,94.39,94.43,11913.0,85.5874,85.6418,85.5149,85.5512,11913.0
2020-09-29 14:10:00,94.44,94.5,94.34,94.49,16313.0,85.5602,85.6146,85.4696,85.6055,16313.0
2020-09-29 14:20:00,94.48,94.77,94.41,94.73,26647.0,85.5965,85.8592,85.533,85.823,26647.0
2020-09-29 14:30:00,94.74,94.75,94.58,94.63,28238.0,85.832,85.8411,85.6871,85.7324,28238.0
2020-09-29 14:40:00,94.62,94.7,94.56,94.59,21737.0,85.7233,85.7958,85.6689,85.6961,21737.0
2020-09-29 14:50:00,94.6,94.63,94.48,94.48,22811.0,85.7052,85.7324,85.5965,85.5965,22811.0
2020-09-29 15:00:00,94.49,94.53,94.38,94.39,14924.0,85.6055,85.6418,85.5059,85.5149,14924.0
2020-09-29 15:10:00,94.4,94.51,94.29,94.48,18160.0,85.524,85.6236,85.4243,85.5965,18160.0
2020-09-29 15:20:00,94.48,94.49,94.31,94.43,24947.0,85.5965,85.6055,85.4425,85.5512,24947.0
2020-09-29 15:30:00,94.43,94.43,94.16,94.2,38339.0,85.5512,85.5512,85.3066,85.3428,38339.0
2020-09-29 15:40:00,94.21,94.44,94.2,94.38,34303.0,85.3519,85.5602,85.3428,85.5059,34303.0
2020-09-29 15:50:00,94.38,94.43,94.07,94.17,176493.0,85.5059,85.5512,85.225,85.3156,176493.0
2020-09-30 09:30:00,94.38,94.4,94.01,94.16,57149.0,85.5059,85.524,85.1707,85.3066,57149.0
2020-09-30 09:40:00,94.16,94.3,94.0,94.0,43747.0,85.3066,85.4334,85.1616,85.1616,43747.0
2020-09-30 09:50:00,94.0,94.26,93.94,93.96,93874.0,85.1616,85.3972,85.1072,85.1254,93874.0
2020-09-30 10:00:00,93.96,94.3,93.83,93.95,28611.0,85.1254,85.4334,85.0076,85.1163,28611.0
2020-09-30 10:10:00,93.97,93.99,93.73,93.75,26716.0,85.1344,85.1525,84.917,84.9351,26716.0
2020-09-30 10:20:00,93.76,93.78,93.62,93.66,19905.0,84.9442,84.9623,84.8173,84.8536,19905.0
2020-09-30 10:30:00,93.69,93.74,93.5,93.58,22603.0,84.8807,84.926,84.7086,84.7811,22603.0
2020-09-30 10:40:00,93.58,93.69,93.49,93.55,22385.0,84.7811,84.8807,84.6996,84.7539,22385.0
2020-09-30 10:50:00,93.55,93.79,93.55,93.65,16265.0,84.7539,84.9713,84.7539,84.8445,16265.0
2020-09-30 11:00:00,93.61,93.77,93.57,93.76,17014.0,84.8083,84.9532,84.772,84.9442,17014.0
2020-09-30 11:10:00,93.76,94.01,93.72,94.01,21694.0,84.9442,85.1707,84.9079,85.1707,21694.0
2020-09-30 11:20:00,94.0,94.25,93.99,94.13,39444.0,85.1616,85.3881,85.1525,85.2794,39444.0
2020-09-30 11:30:00,94.11,94.14,93.93,94.0,43763.0,85.2613,85.2884,85.0982,85.1616,43763.0
2020-09-30 11:40:00,94.03,94.03,93.94,93.99,13709.0,85.1888,85.1888,85.1072,85.1525,13709.0
2020-09-30 11:50:00,93.98,94.08,93.92,94.0,65440.0,85.1435,85.2341,85.0891,85.1616,65440.0
2020-09-30 12:00:00,94.01,94.25,93.98,94.22,61538.0,85.1707,85.3881,85.1435,85.3609,61538.0
2020-09-30 12:10:00,94.21,94.28,94.08,94.28,30631.0,85.3519,85.4153,85.2341,85.4153,30631.0
2020-09-30 12:20:00,94.28,94.58,94.26,94.51,16847.0,85.4153,85.6871,85.3972,85.6236,16847.0
2020-09-30 12:30:00,94.52,94.76,94.49,94.76,30172.0,85.6327,85.8501,85.6055,85.8501,30172.0
2020-09-30 12:40:00,94.73,94.75,94.56,94.57,10710.0,85.823,85.8411,85.6689,85.678,10710.0
2020-09-30 12:50:00,94.58,94.64,94.5,94.52,11325.0,85.6871,85.7414,85.6146,85.6327,11325.0
2020-09-30 13:00:00,94.52,94.55,94.34,94.39,16467.0,85.6327,85.6599,85.4696,85.5149,16467.0
2020-09-30 13:10:00,94.39,94.52,94.33,94.52,20735.0,85.5149,85.6327,85.4606,85.6327,20735.0
2020-09-30 13:20:00,94.54,94.65,94.5,94.61,19699.0,85.6508,85.7505,85.6146,85.7142,19699.0
2020-09-30 13:30:00,94.58,94.73,94.58,94.6,13081.0,85.6871,85.823,85.6871,85.7052,13081.0
2020-09-30 13:40:00,94.6,94.74,94.59,94.62,24039.0,85.7052,85.832,85.6961,85.7233,24039.0
2020-09-30 13:50:00,94.61,94.67,94.53,94.66,19261.0,85.7142,85.7686,85.6418,85.7595,19261.0
2020-09-30 14:00:00,94.65,94.9,94.61,94.88,14908.0,85.7505,85.977,85.7142,85.9589,14908.0
2020-09-30 14:10:00,94.88,94.93,94.8,94.82,26169.0,85.9589,86.0042,85.8864,85.9045,26169.0
2020-09-30 14:20:00,94.84,94.99,94.28,94.54,41433.0,85.9226,86.0585,85.4153,85.6508,41433.0
2020-09-30 14:30:00,94.54,94.55,94.24,94.24,23908.0,85.6508,85.6599,85.379,85.379,23908.0
2020-09-30 14:40:00,94.25,94.3,93.84,93.9,13913.0,85.3881,85.4334,85.0166,85.071,13913.0
2020-09-30 14:50:00,93.89,94.28,93.86,94.23,25963.0,85.0619,85.4153,85.0348,85.37,25963.0
2020-09-30 15:00:00,94.24,94.46,94.21,94.42,32576.0,85.379,85.5783,85.3519,85.5421,32576.0
2020-09-30 15:10:00,94.44,94.44,93.76,93.87,49430.0,85.5602,85.5602,84.9442,85.0438,49430.0
2020-09-30 15:20:00,93.91,94.1,93.74,94.04,38019.0,85.0801,85.2522,84.926,85.1978,38019.0
2020-09-30 15:30:00,94.04,94.43,93.92,94.32,54834.0,85.1978,85.5512,85.0891,85.4515,54834.0
2020-09-30 15:40:00,94.31,94.73,94.24,94.7,66165.0,85.4425,85.823,85.379,85.7958,66165.0
2020-09-30 15:50:00,94.72,94.98,94.61,94.67,221263.0,85.8139,86.0495,85.7142,85.7686,221263.0
2020-10-01 09:30:00,95.08,95.44,94.67,94.74,70663.0,86.1401,86.4662,85.7686,85.832,70663.0
2020-10-01 09:40:00,94.77,95.29,94.71,94.79,20733.0,85.8592,86.3303,85.8048,85.8773,20733.0
2020-10-01 09:50:00,94.8,95.04,94.2,94.23,23614.0,85.8864,86.1038,85.3428,85.37,23614.0
2020-10-01 10:00:00,94.19,94.35,93.85,93.85,14196.0,85.3337,85.4787,85.0257,85.0257,14196.0
2020-10-01 10:10:00,93.86,93.93,93.65,93.68,15425.0,85.0348,85.0982,84.8445,84.8717,15425.0
2020-10-01 10:20:00,93.7,93.75,93.44,93.69,17941.0,84.8898,84.9351,84.6543,84.8807,17941.0
2020-10-01 10:30:00,93.69,94.29,93.64,94.14,11299.0,84.8807,85.4243,84.8354,85.2884,11299.0
2020-10-01 10:40:00,94.13,94.31,93.89,94.0,24224.0,85.2794,85.4425,85.0619,85.1616,24224.0
2020-10-01 10:50:00,93.96,94.16,93.77,94.15,17075.0,85.1254,85.3066,84.9532,85.2975,17075.0
2020-10-01 11:00:00,94.15,94.23,93.9,94.05,22538.0,85.2975,85.37,85.071,85.2069,22538.0
2020-10-01 11:10:00,94.05,94.24,93.92,94.2,18645.0,85.2069,85.379,85.0891,85.3428,18645.0
2020-10-01 11:20:00,94.18,94.36,94.15,94.21,14869.0,85.3247,85.4877,85.2975,85.3519,14869.0
2020-10-01 11:30:00,94.23,94.43,94.13,94.14,13482.0,85.37,85.5512,85.2794,85.2884,13482.0
2020-10-01 11:40:00,94.15,94.27,94.1,94.11,29320.0,85.2975,85.4062,85.2522,85.2613,29320.0
2020-10-01 11:50:00,94.08,94.19,94.02,94.02,42165.0,85.2341,85.3337,85.1797,85.1797,42165.0
2020-10-01 12:00:00,93.97,93.97,93.75,93.86,18636.0,85.1344,85.1344,84.9351,85.0348,18636.0
2020-10-01 12:10:00,93.84,93.87,93.68,93.79,34457.0,85.0166,85.0438,84.8717,84.9713,34457.0
2020-10-01 12:20:00,93.81,94.16,93.8,94.12,25492.0,84.9895,85.3066,84.9804,85.2703,25492.0
2020-10-01 12:30:00,94.11,94.12,93.98,94.08,25544.0,85.2613,85.2703,85.1435,85.2341,25544.0
2020-10-01 12:40:00,94.08,94.29,94.04,94.05,20425.0,85.2341,85.4243,85.1978,85.2069,20425.0
2020-10-01 12:50:00,94.07,94.07,93.91,93.97,13556.0,85.225,85.225,85.0801,85.1344,13556.0
2020-10-01 13:00:00,93.95,93.96,93.81,93.95,11511.0,85.1163,85.1254,84.9895,85.1163,11511.0
2020-10-01 13:10:00,93.94,93.94,93.71,93.79,15120.0,85.1072,85.1072,84.8989,84.9713,15120.0
2020-10-01 13:20:00,93.78,93.89,93.62,93.63,18806.0,84.9623,85.0619,84.8173,84.8264,18806.0
2020-10-01 13:30:00,93.66,93.83,93.63,93.8,29245.0,84.8536,85.0076,84.8264,84.9804,29245.0
2020-10-01 13:40:00,93.77,93.82,93.72,93.76,30687.0,84.9532,84.9985,84.9079,84.9442,30687.0
2020-10-01 13:50:00,93.77,93.88,93.54,93.63,42379.0,84.9532,85.0529,84.7448,84.8264,42379.0
2020-10-01 14:00:00,93.62,93.77,93.06,93.21,30361.0,84.8173,84.9532,84.31,84.4459,30361.0
2020-10-01 14:10:00,93.15,93.19,92.87,92.98,19638.0,84.3915,84.4278,84.1378,84.2375,19638.0
2020-10-01 14:20:00,92.96,93.21,92.88,93.16,18927.0,84.2194,84.4459,84.1469,84.4006,18927.0
2020-10-01 14:30:00,93.16,93.25,93.13,93.2,19263.0,84.4006,84.4821,84.3734,84.4368,19263.0
2020-10-01 14:40:00,93.19,93.23,92.99,93.09,16121.0,84.4278,84.464,84.2466,84.3372,16121.0
2020-10-01 14:50:00,93.07,93.22,93.06,93.07,27510.0,84.319,84.4549,84.31,84.319,27510.0
2020-10-01 15:00:00,93.06,93.25,93.06,93.18,29671.0,84.31,84.4821,84.31,84.4187,29671.0
2020-10-01 15:10:00,93.17,93.33,93.11,93.11,25939.0,84.4096,84.5546,84.3553,84.3553,25939.0
2020-10-01 15:20:00,93.14,93.14,92.97,93.01,47062.0,84.3825,84.3825,84.2284,84.2647,47062.0
2020-10-01 15:30:00,93.0,93.12,92.85,92.87,63588.0,84.2556,84.3643,84.1197,84.1378,63588.0
2020-10-01 15:40:00,92.86,92.99,92.72,92.94,73905.0,84.1288,84.2466,84.002,84.2013,73905.0
2020-10-01 15:50:00,92.92,93.47,92.92,93.46,159473.0,84.1831,84.6814,84.1831,84.6724,159473.0
2020-10-02 09:30:00,92.87,93.82,92.4,93.76,78001.0,84.1378,84.9985,83.712,84.9442,78001.0
2020-10-02 09:40:00,93.84,93.93,93.25,93.86,38970.0,85.0166,85.0982,84.4821,85.0348,38970.0
2020-10-02 09:50:00,93.85,93.93,93.52,93.62,20218.0,85.0257,85.0982,84.7267,84.8173,20218.0
2020-10-02 10:00:00,93.6,93.79,93.56,93.56,27591.0,84.7992,84.9713,84.763,84.763,27591.0
2020-10-02 10:10:00,93.54,93.54,93.12,93.17,18472.0,84.7448,84.7448,84.3643,84.4096,18472.0
2020-10-02 10:20:00,93.15,93.45,92.93,93.45,26174.0,84.3915,84.6633,84.1922,84.6633,26174.0
2020-10-02 10:30:00,93.41,93.73,93.35,93.4,58723.0,84.6271,84.917,84.5727,84.618,58723.0
2020-10-02 10:40:00,93.41,93.54,93.27,93.49,22506.0,84.6271,84.7448,84.5002,84.6996,22506.0
2020-10-02 10:50:00,93.47,94.04,93.47,93.93,17701.0,84.6814,85.1978,84.6814,85.0982,17701.0
2020-10-02 11:00:00,93.89,94.29,93.85,94.2,38031.0,85.0619,85.4243,85.0257,85.3428,38031.0
2020-10-02 11:10:00,94.2,94.41,94.17,94.4,16355.0,85.3428,85.533,85.3156,85.524,16355.0
2020-10-02 11:20:00,94.38,94.59,94.35,94.5,40581.0,85.5059,85.6961,85.4787,85.6146,40581.0
2020-10-02 11:30:00,94.48,94.49,93.96,93.96,24272.0,85.5965,85.6055,85.1254,85.1254,24272.0
2020-10-02 11:40:00,94.0,94.03,93.87,93.98,28316.0,85.1616,85.1888,85.0438,85.1435,28316.0
2020-10-02 11:50:00,94.01,94.24,93.7,93.71,55564.0,85.1707,85.379,84.8898,84.8989,55564.0
2020-10-02 12:00:00,93.7,94.08,93.7,94.01,17986.0,84.8898,85.2341,84.8898,85.1707,17986.0
2020-10-02 12:10:00,94.04,94.47,94.01,94.36,32875.0,85.1978,85.5874,85.1707,85.4877,32875.0
2020-10-02 12:20:00,94.38,94.52,94.11,94.23,23343.0,85.5059,85.6327,85.2613,85.37,23343.0
2020-10-02 12:30:00,94.3,94.69,94.26,94.67,10596.0,85.4334,85.7867,85.3972,85.7686,10596.0
2020-10-02 12:40:00,94.63,94.63,94.42,94.61,10183.0,85.7324,85.7324,85.5421,85.7142,10183.0
2020-10-02 12:50:00,94.63,94.82,94.55,94.82,13447.0,85.7324,85.9045,85.6599,85.9045,13447.0
2020-10-02 13:00:00,94.81,95.05,94.8,95.03,12673.0,85.8954,86.1129,85.8864,86.0948,12673.0
2020-10-02 13:10:00,94.98,95.18,94.93,95.13,17865.0,86.0495,86.2306,86.0042,86.1853,17865.0
2020-10-02 13:20:00,95.1,95.3,95.09,95.21,17902.0,86.1582,86.3394,86.1491,86.2578,17902.0
2020-10-02 13:30:00,95.25,95.25,94.84,94.92,11542.0,86.2941,86.2941,85.9226,85.9951,11542.0
2020-10-02 13:40:00,94.92,94.92,94.4,94.48,17893.0,85.9951,85.9951,85.524,85.5965,17893.0
2020-10-02 13:50:00,94.54,94.74,94.46,94.7,9575.0,85.6508,85.832,85.5783,85.7958,9575.0
2020-10-02 14:00:00,94.76,94.86,94.7,94.86,16165.0,85.8501,85.9407,85.7958,85.9407,16165.0
2020-10-02 14:10:00,94.86,94.96,94.77,94.96,13363.0,85.9407,86.0313,85.8592,86.0313,13363.0
2020-10-02 14:20:00,94.97,95.13,94.93,95.03,13061.0,86.0404,86.1853,86.0042,86.0948,13061.0
2020-10-02 14:30:00,95.08,95.21,94.97,95.11,18261.0,86.1401,86.2578,86.0404,86.1672,18261.0
2020-10-02 14:40:00,95.13,95.17,94.91,94.93,12950.0,86.1853,86.2216,85.986,86.0042,12950.0
2020-10-02 14:50:00,94.89,95.12,94.87,94.96,11964.0,85.9679,86.1763,85.9498,86.0313,11964.0
2020-10-02 15:00:00,94.94,95.0,94.74,94.8,13323.0,86.0132,86.0676,85.832,85.8864,13323.0
2020-10-02 15:10:00,94.78,94.97,94.65,94.78,14742.0,85.8683,86.0404,85.7505,85.8683,14742.0
2020-10-02 15:20:00,94.78,94.91,94.62,94.71,39373.0,85.8683,85.986,85.7233,85.8048,39373.0
2020-10-02 15:30:00,94.69,94.97,94.66,94.72,41852.0,85.7867,86.0404,85.7595,85.8139,41852.0
2020-10-02 15:40:00,94.72,94.74,94.32,94.38,39721.0,85.8139,85.832,85.4515,85.5059,39721.0
2020-10-02 15:50:00,94.38,94.49,94.2,94.26,93863.0,85.5059,85.6055,85.3428,85.3972,93863.0
2020-10-05 09:30:00,95.18,95.3,94.36,94.37,53752.0,86.2306,86.3394,85.4877,85.4968,53752.0
2020-10-05 09:40:00,94.32,94.81,94.28,94.7,32044.0,85.4515,85.8954,85.4153,85.7958,32044.0
2020-10-05 09:50:00,94.56,95.04,94.43,94.96,26156.0,85.6689,86.1038,85.5512,86.0313,26156.0
2020-10-05 10:00:00,95.01,95.44,95.01,95.24,10663.0,86.0766,86.4662,86.0766,86.285,10663.0
2020-10-05 10:10:00,95.18,95.43,95.06,95.26,15816.0,86.2306,86.4571,86.1219,86.3031,15816.0
2020-10-05 10:20:00,95.31,95.7,95.27,95.61,17927.0,86.3484,86.7018,86.3122,86.6202,17927.0
2020-10-05 10:30:00,95.65,95.85,95.64,95.73,17083.0,86.6565,86.8377,86.6474,86.7289,17083.0
2020-10-05 10:40:00,95.73,95.93,95.7,95.83,12414.0,86.7289,86.9101,86.7018,86.8195,12414.0
2020-10-05 10:50:00,95.78,95.89,95.61,95.61,23363.0,86.7742,86.8739,86.6202,86.6202,23363.0
2020-10-05 11:00:00,95.64,95.97,95.61,95.67,9094.0,86.6474,86.9464,86.6202,86.6746,9094.0
2020-10-05 11:10:00,95.64,96.08,95.64,96.01,14738.0,86.6474,87.046,86.6474,86.9826,14738.0
2020-10-05 11:20:00,96.01,96.03,95.73,95.73,21703.0,86.9826,87.0007,86.7289,86.7289,21703.0
2020-10-05 11:30:00,95.68,95.82,95.67,95.69,9743.0,86.6836,86.8105,86.6746,86.6927,9743.0
2020-10-05 11:40:00,95.69,95.88,95.68,95.83,29389.0,86.6927,86.8648,86.6836,86.8195,29389.0
2020-10-05 11:50:00,95.83,95.92,95.69,95.69,18286.0,86.8195,86.9011,86.6927,86.6927,18286.0
2020-10-05 12:00:00,95.71,95.73,95.55,95.63,5914.0,86.7108,86.7289,86.5659,86.6383,5914.0
2020-10-05 12:10:00,95.65,95.7,95.56,95.58,8562.0,86.6565,86.7018,86.5749,86.593,8562.0
2020-10-05 12:20:00,95.57,95.64,95.52,95.57,9074.0,86.584,86.6474,86.5387,86.584,9074.0
2020-10-05 12:30:00,95.57,95.72,95.57,95.64,13734.0,86.584,86.7199,86.584,86.6474,13734.0
2020-10-05 12:40:00,95.64,95.69,95.55,95.61,10172.0,86.6474,86.6927,86.5659,86.6202,10172.0
2020-10-05 12:50:00,95.57,95.72,95.57,95.66,8089.0,86.584,86.7199,86.584,86.6655,8089.0
2020-10-05 13:00:00,95.69,95.76,95.59,95.76,6074.0,86.6927,86.7561,86.6021,86.7561,6074.0
2020-10-05 13:10:00,95.8,95.82,95.7,95.7,7609.0,86.7924,86.8105,86.7018,86.7018,7609.0
2020-10-05 13:20:00,95.7,95.78,95.62,95.71,11425.0,86.7018,86.7742,86.6293,86.7108,11425.0
2020-10-05 13:30:00,95.72,95.79,95.7,95.74,9148.0,86.7199,86.7833,86.7018,86.738,9148.0
2020-10-05 13:40:00,95.73,95.8,95.62,95.65,14620.0,86.7289,86.7924,86.6293,86.6565,14620.0
2020-10-05 13:50:00,95.66,95.73,95.54,95.6,8566.0,86.6655,86.7289,86.5568,86.6112,8566.0
2020-10-05 14:00:00,95.58,95.64,95.52,95.55,18655.0,86.593,86.6474,86.5387,86.5659,18655.0
2020-10-05 14:10:00,95.52,95.74,95.52,95.71,9179.0,86.5387,86.738,86.5387,86.7108,9179.0
2020-10-05 14:20:00,95.73,95.81,95.57,95.69,11431.0,86.7289,86.8014,86.584,86.6927,11431.0
2020-10-05 14:30:00,95.71,95.8,95.66,95.69,13977.0,86.7108,86.7924,86.6655,86.6927,13977.0
2020-10-05 14:40:00,95.69,95.78,95.62,95.62,9307.0,86.6927,86.7742,86.6293,86.6293,9307.0
2020-10-05 14:50:00,95.62,95.74,95.57,95.72,16543.0,86.6293,86.738,86.584,86.7199,16543.0
2020-10-05 15:00:00,95.72,95.84,95.67,95.83,12695.0,86.7199,86.8286,86.6746,86.8195,12695.0
2020-10-05 15:10:00,95.83,95.93,95.83,95.85,13146.0,86.8195,86.9101,86.8195,86.8377,13146.0
2020-10-05 15:20:00,95.83,95.94,95.73,95.92,19898.0,86.8195,86.9192,86.7289,86.9011,19898.0
2020-10-05 15:30:00,95.89,95.94,95.79,95.87,26589.0,86.8739,86.9192,86.7833,86.8558,26589.0
2020-10-05 15:40:00,95.89,95.94,95.84,95.93,36371.0,86.8739,86.9192,86.8286,86.9101,36371.0
2020-10-05 15:50:00,95.98,96.03,95.84,95.98,103244.0,86.9554,87.0007,86.8286,86.9554,103244.0
2020-10-06 09:30:00,96.1,96.1,95.08,95.09,65596.0,87.1557,87.1557,86.2306,86.2397,65596.0
2020-10-06 09:40:00,95.15,95.44,94.96,95.29,20864.0,86.2941,86.5571,86.1218,86.4211,20864.0
2020-10-06 09:50:00,95.37,95.63,95.28,95.47,22696.0,86.4936,86.7294,86.412,86.5843,22696.0
2020-10-06 10:00:00,95.48,95.8,95.41,95.79,13165.0,86.5934,86.8836,86.5299,86.8745,13165.0
2020-10-06 10:10:00,95.8,95.85,95.49,95.62,28134.0,86.8836,86.9289,86.6024,86.7204,28134.0
2020-10-06 10:20:00,95.65,95.8,95.59,95.73,15594.0,86.7476,86.8836,86.6931,86.8201,15594.0
2020-10-06 10:30:00,95.76,95.82,95.67,95.7,17099.0,86.8473,86.9017,86.7657,86.7929,17099.0
2020-10-06 10:40:00,95.69,95.8,95.37,95.67,23448.0,86.7838,86.8836,86.4936,86.7657,23448.0
2020-10-06 10:50:00,95.67,95.81,95.6,95.69,8933.0,86.7657,86.8927,86.7022,86.7838,8933.0
2020-10-06 11:00:00,95.72,95.96,95.69,95.76,16353.0,86.811,87.0287,86.7838,86.8473,16353.0
2020-10-06 11:10:00,95.76,95.9,95.61,95.9,12645.0,86.8473,86.9743,86.7113,86.9743,12645.0
2020-10-06 11:20:00,95.85,95.94,95.77,95.84,11439.0,86.9289,87.0106,86.8564,86.9199,11439.0
2020-10-06 11:30:00,95.84,95.9,95.77,95.84,10266.0,86.9199,86.9743,86.8564,86.9199,10266.0
2020-10-06 11:40:00,95.83,95.83,95.5,95.5,32090.0,86.9108,86.9108,86.6115,86.6115,32090.0
2020-10-06 11:50:00,95.47,95.48,95.14,95.17,17543.0,86.5843,86.5934,86.285,86.3122,17543.0
2020-10-06 12:00:00,95.17,95.25,95.12,95.21,20133.0,86.3122,86.3848,86.2669,86.3485,20133.0
2020-10-06 12:10:00,95.22,95.29,95.17,95.25,10973.0,86.3576,86.4211,86.3122,86.3848,10973.0
2020-10-06 12:20:00,95.25,95.34,95.23,95.26,8203.0,86.3848,86.4664,86.3666,86.3939,8203.0
2020-10-06 12:30:00,95.26,95.48,95.26,95.48,14835.0,86.3939,86.5934,86.3939,86.5934,14835.0
2020-10-06 12:40:00,95.48,95.72,95.48,95.69,20647.0,86.5934,86.811,86.5934,86.7838,20647.0
2020-10-06 12:50:00,95.69,95.8,95.69,95.78,31893.0,86.7838,86.8836,86.7838,86.8655,31893.0
2020-10-06 13:00:00,95.78,96.03,95.73,96.01,26930.0,86.8655,87.0922,86.8201,87.0741,26930.0
2020-10-06 13:10:00,96.02,96.2,96.01,96.2,15394.0,87.0831,87.2464,87.0741,87.2464,15394.0
2020-10-06 13:20:00,96.19,96.33,96.19,96.2,14851.0,87.2373,87.3643,87.2373,87.2464,14851.0
2020-10-06 13:30:00,96.18,96.35,96.15,96.29,58100.0,87.2282,87.3824,87.201,87.328,58100.0
2020-10-06 13:40:00,96.33,96.35,95.98,96.03,105700.0,87.3643,87.3824,87.0468,87.0922,105700.0
2020-10-06 13:50:00,96.03,96.09,95.92,96.0,19678.0,87.0922,87.1466,86.9924,87.065,19678.0
2020-10-06 14:00:00,96.02,96.1,95.95,96.04,8385.0,87.0831,87.1557,87.0196,87.1013,8385.0
2020-10-06 14:10:00,96.03,96.08,95.92,96.02,8070.0,87.0922,87.1375,86.9924,87.0831,8070.0
2020-10-06 14:20:00,96.0,96.09,95.95,96.03,11874.0,87.065,87.1466,87.0196,87.0922,11874.0
2020-10-06 14:30:00,96.04,96.24,96.03,96.18,13757.0,87.1013,87.2826,87.0922,87.2282,13757.0
2020-10-06 14:40:00,96.18,96.38,95.84,95.91,20412.0,87.2282,87.4096,86.9199,86.9834,20412.0
2020-10-06 14:50:00,95.84,95.84,94.74,95.06,34778.0,86.9199,86.9199,85.9223,86.2125,34778.0
2020-10-06 15:00:00,95.05,95.05,94.65,94.85,18461.0,86.2034,86.2034,85.8406,86.022,18461.0
2020-10-06 15:10:00,94.86,95.14,94.54,94.55,19820.0,86.0311,86.285,85.7409,85.7499,19820.0
2020-10-06 15:20:00,94.58,94.72,94.45,94.72,33274.0,85.7771,85.9041,85.6592,85.9041,33274.0
2020-10-06 15:30:00,94.69,95.22,94.68,94.98,40587.0,85.8769,86.3576,85.8678,86.1399,40587.0
2020-10-06 15:40:00,95.01,95.19,94.85,95.09,52221.0,86.1671,86.3304,86.022,86.2397,52221.0
2020-10-06 15:50:00,95.12,95.41,94.84,95.08,181984.0,86.2669,86.5299,86.0129,86.2306,181984.0
2020-10-07 09:30:00,95.25,95.86,95.25,95.59,78761.0,86.3848,86.938,86.3848,86.6931,78761.0
2020-10-07 09:40:00,95.56,95.91,95.43,95.8,63811.0,86.6659,86.9834,86.548,86.8836,63811.0
2020-10-07 09:50:00,95.83,96.21,95.79,96.0,73391.0,86.9108,87.2554,86.8745,87.065,73391.0
2020-10-07 10:00:00,96.07,96.19,95.88,96.19,37936.0,87.1285,87.2373,86.9562,87.2373,37936.0
2020-10-07 10:10:00,96.19,96.63,96.09,96.61,24311.0,87.2373,87.6363,87.1466,87.6182,24311.0
2020-10-07 10:20:00,96.59,96.98,96.58,96.93,38368.0,87.6001,87.9538,87.591,87.9084,38368.0
2020-10-07 10:30:00,96.93,96.99,96.71,96.8,25051.0,87.9084,87.9628,87.7089,87.7905,25051.0
2020-10-07 10:40:00,96.77,96.9,96.57,96.86,67270.0,87.7633,87.8812,87.5819,87.8449,67270.0
2020-10-07 10:50:00,96.9,96.92,96.69,96.83,31872.0,87.8812,87.8994,87.6908,87.8177,31872.0
2020-10-07 11:00:00,96.86,96.89,96.7,96.74,28036.0,87.8449,87.8721,87.6998,87.7361,28036.0
2020-10-07 11:10:00,96.76,96.8,96.48,96.57,24732.0,87.7542,87.7905,87.5003,87.5819,24732.0
2020-10-07 11:20:00,96.55,96.56,96.23,96.41,40055.0,87.5638,87.5729,87.2736,87.4368,40055.0
2020-10-07 11:30:00,96.4,96.44,96.14,96.18,17428.0,87.4278,87.464,87.192,87.2282,17428.0
2020-10-07 11:40:00,96.18,96.26,96.06,96.11,34192.0,87.2282,87.3008,87.1194,87.1647,34192.0
2020-10-07 11:50:00,96.14,96.21,96.07,96.2,21228.0,87.192,87.2554,87.1285,87.2464,21228.0
2020-10-07 12:00:00,96.23,96.37,96.18,96.35,30428.0,87.2736,87.4005,87.2282,87.3824,30428.0
2020-10-07 12:10:00,96.31,96.47,96.31,96.45,23673.0,87.3461,87.4912,87.3461,87.4731,23673.0
2020-10-07 12:20:00,96.47,96.52,96.3,96.4,27301.0,87.4912,87.5366,87.3371,87.4278,27301.0
2020-10-07 12:30:00,96.41,96.6,96.4,96.52,12202.0,87.4368,87.6091,87.4278,87.5366,12202.0
2020-10-07 12:40:00,96.54,96.6,96.42,96.48,45548.0,87.5547,87.6091,87.4459,87.5003,45548.0
2020-10-07 12:50:00,96.51,96.65,96.49,96.52,16676.0,87.5275,87.6545,87.5094,87.5366,16676.0
2020-10-07 13:00:00,96.54,96.6,96.5,96.58,12926.0,87.5547,87.6091,87.5184,87.591,12926.0
2020-10-07 13:10:00,96.58,96.6,96.47,96.49,17443.0,87.591,87.6091,87.4912,87.5094,17443.0
2020-10-07 13:20:00,96.5,96.5,96.33,96.36,19704.0,87.5184,87.5184,87.3643,87.3915,19704.0
2020-10-07 13:30:00,96.38,96.39,96.15,96.2,79075.0,87.4096,87.4187,87.201,87.2464,79075.0
2020-10-07 13:40:00,96.23,96.48,96.17,96.48,38184.0,87.2736,87.5003,87.2192,87.5003,38184.0
2020-10-07 13:50:00,96.51,96.6,96.44,96.55,22935.0,87.5275,87.6091,87.464,87.5638,22935.0
2020-10-07 14:00:00,96.6,96.72,96.57,96.72,19753.0,87.6091,87.718,87.5819,87.718,19753.0
2020-10-07 14:10:00,96.71,96.85,96.65,96.85,22988.0,87.7089,87.8359,87.6545,87.8359,22988.0
2020-10-07 14:20:00,96.86,96.95,96.77,96.89,48562.0,87.8449,87.9266,87.7633,87.8721,48562.0
2020-10-07 14:30:00,96.94,97.0,96.88,96.95,22523.0,87.9175,87.9719,87.8631,87.9266,22523.0
2020-10-07 14:40:00,96.96,96.96,96.84,96.88,16799.0,87.9356,87.9356,87.8268,87.8631,16799.0
2020-10-07 14:50:00,96.9,96.95,96.82,96.88,37625.0,87.8812,87.9266,87.8087,87.8631,37625.0
2020-10-07 15:00:00,96.87,96.97,96.84,96.89,32204.0,87.854,87.9447,87.8268,87.8721,32204.0
2020-10-07 15:10:00,96.9,96.96,96.86,96.91,35153.0,87.8812,87.9356,87.8449,87.8903,35153.0
2020-10-07 15:20:00,96.9,96.94,96.82,96.85,33003.0,87.8812,87.9175,87.8087,87.8359,33003.0
2020-10-07 15:30:00,96.85,96.88,96.62,96.65,70937.0,87.8359,87.8631,87.6273,87.6545,70937.0
2020-10-07 15:40:00,96.66,96.67,96.43,96.49,48445.0,87.6636,87.6726,87.455,87.5094,48445.0
2020-10-07 15:50:00,96.52,96.69,96.38,96.47,116552.0,87.5366,87.6908,87.4096,87.4912,116552.0
2020-10-08 09:30:00,96.79,97.02,96.31,96.41,25513.0,87.7815,87.99,87.3461,87.4368,25513.0
2020-10-08 09:40:00,96.33,97.16,96.33,97.0,13359.0,87.3643,88.117,87.3643,87.9719,13359.0
2020-10-08 09:50:00,97.0,97.37,96.94,97.37,16530.0,87.9719,88.3075,87.9175,88.3075,16530.0
2020-10-08 10:00:00,97.23,97.4,97.09,97.39,14996.0,88.1805,88.3347,88.0535,88.3256,14996.0
2020-10-08 10:10:00,97.41,97.65,97.31,97.61,19087.0,88.3437,88.5614,88.2531,88.5251,19087.0
2020-10-08 10:20:00,97.61,97.72,97.49,97.68,15883.0,88.5251,88.6249,88.4163,88.5886,15883.0
2020-10-08 10:30:00,97.69,97.95,97.65,97.89,27285.0,88.5977,88.8335,88.5614,88.7791,27285.0
2020-10-08 10:40:00,97.92,97.92,97.53,97.7,7854.0,88.8063,88.8063,88.4526,88.6068,7854.0
2020-10-08 10:50:00,97.71,97.82,97.47,97.53,9428.0,88.6158,88.7156,88.3982,88.4526,9428.0
2020-10-08 11:00:00,97.58,97.73,97.56,97.63,20716.0,88.4979,88.634,88.4798,88.5433,20716.0
2020-10-08 11:10:00,97.65,97.77,97.63,97.75,11034.0,88.5614,88.6702,88.5433,88.6521,11034.0
2020-10-08 11:20:00,97.75,97.81,97.55,97.69,25948.0,88.6521,88.7065,88.4707,88.5977,25948.0
2020-10-08 11:30:00,97.66,97.74,97.45,97.66,27431.0,88.5705,88.643,88.38,88.5705,27431.0
2020-10-08 11:40:00,97.67,97.69,97.07,97.14,42444.0,88.5796,88.5977,88.0354,88.0989,42444.0
2020-10-08 11:50:00,97.16,97.38,97.12,97.37,8792.0,88.117,88.3165,88.0807,88.3075,8792.0
2020-10-08 12:00:00,97.32,97.43,97.24,97.43,14841.0,88.2621,88.3619,88.1896,88.3619,14841.0
2020-10-08 12:10:00,97.46,97.53,97.39,97.51,10390.0,88.3891,88.4526,88.3256,88.4344,10390.0
2020-10-08 12:20:00,97.47,97.71,97.44,97.7,15103.0,88.3982,88.6158,88.371,88.6068,15103.0
2020-10-08 12:30:00,97.71,97.73,97.59,97.71,11532.0,88.6158,88.634,88.507,88.6158,11532.0
2020-10-08 12:40:00,97.71,97.73,97.57,97.6,7392.0,88.6158,88.634,88.4889,88.5161,7392.0
2020-10-08 12:50:00,97.59,97.77,97.52,97.77,11893.0,88.507,88.6702,88.4435,88.6702,11893.0
2020-10-08 13:00:00,97.76,97.83,97.66,97.7,10786.0,88.6612,88.7247,88.5705,88.6068,10786.0
2020-10-08 13:10:00,97.71,97.75,97.59,97.75,8177.0,88.6158,88.6521,88.507,88.6521,8177.0
2020-10-08 13:20:00,97.75,97.75,97.58,97.63,8956.0,88.6521,88.6521,88.4979,88.5433,8956.0
2020-10-08 13:30:00,97.71,97.76,97.58,97.58,15754.0,88.6158,88.6612,88.4979,88.4979,15754.0
2020-10-08 13:40:00,97.58,97.65,97.54,97.65,8562.0,88.4979,88.5614,88.4617,88.5614,8562.0
2020-10-08 13:50:00,97.64,97.82,97.61,97.81,11005.0,88.5523,88.7156,88.5251,88.7065,11005.0
2020-10-08 14:00:00,97.79,97.95,97.74,97.9,13486.0,88.6884,88.8335,88.643,88.7881,13486.0
2020-10-08 14:10:00,97.89,97.94,97.82,97.85,12556.0,88.7791,88.8244,88.7156,88.7428,12556.0
2020-10-08 14:20:00,97.86,97.86,97.73,97.74,12644.0,88.7519,88.7519,88.634,88.643,12644.0
2020-10-08 14:30:00,97.77,97.82,97.71,97.79,21950.0,88.6702,88.7156,88.6158,88.6884,21950.0
2020-10-08 14:40:00,97.78,97.92,97.75,97.92,18315.0,88.6793,88.8063,88.6521,88.8063,18315.0
2020-10-08 14:50:00,97.94,97.94,97.77,97.82,14842.0,88.8244,88.8244,88.6702,88.7156,14842.0
2020-10-08 15:00:00,97.79,97.89,97.65,97.82,16152.0,88.6884,88.7791,88.5614,88.7156,16152.0
2020-10-08 15:10:00,97.84,97.94,97.78,97.83,17276.0,88.7337,88.8244,88.6793,88.7247,17276.0
2020-10-08 15:20:00,97.84,97.91,97.8,97.9,22960.0,88.7337,88.7972,88.6975,88.7881,22960.0
2020-10-08 15:30:00,97.9,98.0,97.75,97.77,37323.0,88.7881,88.8788,88.6521,88.6702,37323.0
2020-10-08 15:40:00,97.76,97.95,97.73,97.95,52631.0,88.6612,88.8335,88.634,88.8335,52631.0
2020-10-08 15:50:00,97.94,98.02,97.88,97.98,126363.0,88.8244,88.897,88.77,88.8607,126363.0
2020-10-09 09:30:00,98.04,98.05,97.68,97.75,41561.0,88.9151,88.9242,88.5886,88.6521,41561.0
2020-10-09 09:40:00,97.69,98.04,97.69,98.0,32863.0,88.5977,88.9151,88.5977,88.8788,32863.0
2020-10-09 09:50:00,97.98,98.08,97.73,98.02,13985.0,88.8607,88.9514,88.634,88.897,13985.0
2020-10-09 10:00:00,98.05,98.23,97.9,97.95,6613.0,88.9242,89.0874,88.7881,88.8335,6613.0
2020-10-09 10:10:00,97.91,98.15,97.91,98.1,9208.0,88.7972,89.0149,88.7972,88.9695,9208.0
2020-10-09 10:20:00,98.12,98.12,97.86,97.89,11982.0,88.9877,88.9877,88.7519,88.7791,11982.0
2020-10-09 10:30:00,97.86,98.15,97.84,98.15,13745.0,88.7519,89.0149,88.7337,89.0149,13745.0
2020-10-09 10:40:00,98.19,98.24,98.1,98.12,55833.0,89.0512,89.0965,88.9695,88.9877,55833.0
2020-10-09 10:50:00,98.17,98.49,98.15,98.47,17848.0,89.033,89.3232,89.0149,89.3051,17848.0
2020-10-09 11:00:00,98.52,98.68,98.49,98.56,23053.0,89.3504,89.4955,89.3232,89.3867,23053.0
2020-10-09 11:10:00,98.61,98.68,98.58,98.66,24264.0,89.4321,89.4955,89.4049,89.4774,24264.0
2020-10-09 11:20:00,98.67,98.95,98.67,98.91,19198.0,89.4865,89.7404,89.4865,89.7041,19198.0
2020-10-09 11:30:00,98.93,98.93,98.67,98.73,16913.0,89.7223,89.7223,89.4865,89.5409,16913.0
2020-10-09 11:40:00,98.74,99.14,98.73,98.97,19910.0,89.55,89.9127,89.5409,89.7586,19910.0
2020-10-09 11:50:00,98.97,99.16,98.87,99.07,31123.0,89.7586,89.9309,89.6679,89.8492,31123.0
2020-10-09 12:00:00,98.98,99.09,98.89,98.97,6955.0,89.7676,89.8674,89.686,89.7586,6955.0
2020-10-09 12:10:00,98.98,99.0,98.78,98.78,7397.0,89.7676,89.7858,89.5862,89.5862,7397.0
2020-10-09 12:20:00,98.76,98.86,98.68,98.77,12327.0,89.5681,89.6588,89.4955,89.5772,12327.0
2020-10-09 12:30:00,98.8,98.94,98.78,98.92,15352.0,89.6044,89.7313,89.5862,89.7132,15352.0
2020-10-09 12:40:00,98.92,99.12,98.84,99.1,18648.0,89.7132,89.8946,89.6407,89.8765,18648.0
2020-10-09 12:50:00,99.11,99.11,99.01,99.03,8089.0,89.8855,89.8855,89.7948,89.813,8089.0
2020-10-09 13:00:00,99.03,99.05,98.91,98.92,13525.0,89.813,89.8311,89.7041,89.7132,13525.0
2020-10-09 13:10:00,98.94,99.03,98.9,99.02,6351.0,89.7313,89.813,89.6951,89.8039,6351.0
2020-10-09 13:20:00,99.03,99.09,98.97,99.06,12125.0,89.813,89.8674,89.7586,89.8402,12125.0
2020-10-09 13:30:00,99.08,99.43,99.04,99.43,16214.0,89.8583,90.1757,89.822,90.1757,16214.0
2020-10-09 13:40:00,99.41,99.46,99.22,99.3,19239.0,90.1576,90.2029,89.9853,90.0578,19239.0
2020-10-09 13:50:00,99.34,99.39,99.28,99.39,12356.0,90.0941,90.1395,90.0397,90.1395,12356.0
2020-10-09 14:00:00,99.4,99.4,99.3,99.31,11466.0,90.1485,90.1485,90.0578,90.0669,11466.0
2020-10-09 14:10:00,99.34,99.34,99.2,99.25,12588.0,90.0941,90.0941,89.9671,90.0125,12588.0
2020-10-09 14:20:00,99.26,99.4,99.25,99.33,18811.0,90.0216,90.1485,90.0125,90.085,18811.0
2020-10-09 14:30:00,99.31,99.43,99.3,99.36,24128.0,90.0669,90.1757,90.0578,90.1123,24128.0
2020-10-09 14:40:00,99.35,99.61,99.32,99.61,21378.0,90.1032,90.339,90.076,90.339,21378.0
2020-10-09 14:50:00,99.62,99.68,99.53,99.68,16996.0,90.3481,90.4025,90.2664,90.4025,16996.0
2020-10-09 15:00:00,99.68,99.77,99.65,99.72,27330.0,90.4025,90.4841,90.3753,90.4388,27330.0
2020-10-09 15:10:00,99.71,99.79,99.68,99.78,34170.0,90.4297,90.5022,90.4025,90.4932,34170.0
2020-10-09 15:20:00,99.79,99.88,99.79,99.84,53618.0,90.5022,90.5839,90.5022,90.5476,53618.0
2020-10-09 15:30:00,99.85,99.85,99.58,99.6,66279.0,90.5567,90.5567,90.3118,90.3299,66279.0
2020-10-09 15:40:00,99.62,99.8,99.62,99.72,57162.0,90.3481,90.5113,90.3481,90.4388,57162.0
2020-10-09 15:50:00,99.73,99.9,99.66,99.88,224746.0,90.4478,90.602,90.3843,90.5839,224746.0
2020-10-12 09:30:00,100.14,100.14,99.48,99.78,60836.0,90.8197,90.8197,90.2211,90.4932,60836.0
2020-10-12 09:40:00,99.8,100.3,99.8,100.24,91094.0,90.5113,90.9648,90.5113,90.9104,91094.0
2020-10-12 09:50:00,100.2,100.47,100.11,100.18,19079.0,90.8741,91.1189,90.7925,90.8559,19079.0
2020-10-12 10:00:00,100.17,100.44,100.14,100.43,15533.0,90.8469,91.0917,90.8197,91.0827,15533.0
2020-10-12 10:10:00,100.49,100.5,100.25,100.33,12961.0,91.1371,91.1462,90.9194,90.992,12961.0
2020-10-12 10:20:00,100.32,100.73,100.2,100.61,20601.0,90.9829,91.3547,90.8741,91.2459,20601.0
2020-10-12 10:30:00,100.67,101.06,100.59,101.05,63376.0,91.3003,91.654,91.2278,91.645,63376.0
2020-10-12 10:40:00,101.04,101.22,101.0,101.05,39719.0,91.6359,91.7991,91.5996,91.645,39719.0
2020-10-12 10:50:00,101.05,101.17,101.0,101.12,43617.0,91.645,91.7538,91.5996,91.7084,43617.0
2020-10-12 11:00:00,101.11,101.39,101.1,101.31,14394.0,91.6994,91.9533,91.6903,91.8808,14394.0
2020-10-12 11:10:00,101.32,101.32,101.17,101.29,24112.0,91.8898,91.8898,91.7538,91.8626,24112.0
2020-10-12 11:20:00,101.29,101.44,101.17,101.23,30787.0,91.8626,91.9987,91.7538,91.8082,30787.0
2020-10-12 11:30:00,101.24,101.3,101.13,101.17,19507.0,91.8173,91.8717,91.7175,91.7538,19507.0
2020-10-12 11:40:00,101.16,101.2,101.04,101.18,18206.0,91.7447,91.781,91.6359,91.7629,18206.0
2020-10-12 11:50:00,101.2,101.24,101.17,101.19,8191.0,91.781,91.8173,91.7538,91.7719,8191.0
2020-10-12 12:00:00,101.2,101.22,100.92,100.96,13584.0,91.781,91.7991,91.5271,91.5633,13584.0
2020-10-12 12:10:00,100.98,101.0,100.84,100.95,19304.0,91.5815,91.5996,91.4545,91.5543,19304.0
2020-10-12 12:20:00,100.97,101.29,100.96,101.29,21704.0,91.5724,91.8626,91.5633,91.8626,21704.0
2020-10-12 12:30:00,101.26,101.29,101.12,101.26,14861.0,91.8354,91.8626,91.7084,91.8354,14861.0
2020-10-12 12:40:00,101.27,101.28,100.98,101.01,14305.0,91.8445,91.8536,91.5815,91.6087,14305.0
2020-10-12 12:50:00,101.0,101.3,100.99,101.24,18132.0,91.5996,91.8717,91.5905,91.8173,18132.0
2020-10-12 13:00:00,101.23,101.27,101.13,101.18,14511.0,91.8082,91.8445,91.7175,91.7629,14511.0
2020-10-12 13:10:00,101.17,101.29,101.14,101.29,13868.0,91.7538,91.8626,91.7266,91.8626,13868.0
2020-10-12 13:20:00,101.29,101.38,101.03,101.16,56181.0,91.8626,91.9442,91.6268,91.7447,56181.0
2020-10-12 13:30:00,101.18,101.24,100.87,100.98,21729.0,91.7629,91.8173,91.4817,91.5815,21729.0
2020-10-12 13:40:00,100.98,101.04,100.9,101.03,14002.0,91.5815,91.6359,91.5089,91.6268,14002.0
2020-10-12 13:50:00,101.06,101.21,100.99,101.19,13317.0,91.654,91.7901,91.5905,91.7719,13317.0
2020-10-12 14:00:00,101.15,101.24,101.11,101.14,11096.0,91.7357,91.8173,91.6994,91.7266,11096.0
2020-10-12 14:10:00,101.09,101.12,100.96,101.08,15049.0,91.6812,91.7084,91.5633,91.6722,15049.0
2020-10-12 14:20:00,101.02,101.13,100.93,101.13,19579.0,91.6178,91.7175,91.5361,91.7175,19579.0
2020-10-12 14:30:00,101.14,101.22,101.06,101.2,19170.0,91.7266,91.7991,91.654,91.781,19170.0
2020-10-12 14:40:00,101.19,101.23,100.99,101.05,14419.0,91.7719,91.8082,91.5905,91.645,14419.0
2020-10-12 14:50:00,101.05,101.24,100.92,101.14,19084.0,91.645,91.8173,91.5271,91.7266,19084.0
2020-10-12 15:00:00,101.14,101.2,101.08,101.15,20129.0,91.7266,91.781,91.6722,91.7357,20129.0
2020-10-12 15:10:00,101.16,101.19,101.02,101.17,19785.0,91.7447,91.7719,91.6178,91.7538,19785.0
2020-10-12 15:20:00,101.18,101.24,101.1,101.19,27695.0,91.7629,91.8173,91.6903,91.7719,27695.0
2020-10-12 15:30:00,101.2,101.25,101.11,101.18,32457.0,91.781,91.8263,91.6994,91.7629,32457.0
2020-10-12 15:40:00,101.19,101.3,101.13,101.19,86722.0,91.7719,91.8717,91.7175,91.7719,86722.0
2020-10-12 15:50:00,101.19,101.51,101.07,101.39,145348.0,91.7719,92.0621,91.6631,91.9533,145348.0
2020-10-13 09:30:00,101.35,102.05,100.95,101.73,94379.0,91.917,92.5519,91.5543,92.2617,94379.0
2020-10-13 09:40:00,101.79,102.04,101.63,101.84,37665.0,92.3161,92.5428,92.171,92.3614,37665.0
2020-10-13 09:50:00,101.8,101.85,101.61,101.73,27625.0,92.3252,92.3705,92.1528,92.2617,27625.0
2020-10-13 10:00:00,101.65,102.02,101.62,101.62,16753.0,92.1891,92.5247,92.1619,92.1619,16753.0
2020-10-13 10:10:00,101.59,101.62,101.31,101.31,16648.0,92.1347,92.1619,91.8808,91.8808,16648.0
2020-10-13 10:20:00,101.29,101.5,101.13,101.2,27665.0,91.8626,92.0531,91.7175,91.781,27665.0
2020-10-13 10:30:00,101.22,101.48,101.19,101.32,38390.0,91.7991,92.0349,91.7719,91.8898,38390.0
2020-10-13 10:40:00,101.39,101.44,101.09,101.23,19483.0,91.9533,91.9987,91.6812,91.8082,19483.0
2020-10-13 10:50:00,101.23,101.26,100.87,100.95,57694.0,91.8082,91.8354,91.4817,91.5543,57694.0
2020-10-13 11:00:00,101.03,101.03,100.68,100.76,33888.0,91.6268,91.6268,91.3094,91.382,33888.0
2020-10-13 11:10:00,100.77,100.93,100.67,100.85,18182.0,91.391,91.5361,91.3003,91.4636,18182.0
2020-10-13 11:20:00,100.87,101.26,100.87,101.08,31748.0,91.4817,91.8354,91.4817,91.6722,31748.0
2020-10-13 11:30:00,101.08,101.31,101.03,101.07,108514.0,91.6722,91.8808,91.6268,91.6631,108514.0
2020-10-13 11:40:00,101.07,101.44,100.93,101.44,45972.0,91.6631,91.9987,91.5361,91.9987,45972.0
2020-10-13 11:50:00,101.35,101.67,101.35,101.6,28025.0,91.917,92.2073,91.917,92.1438,28025.0
2020-10-13 12:00:00,101.6,101.72,101.57,101.6,15502.0,92.1438,92.2526,92.1166,92.1438,15502.0
2020-10-13 12:10:00,101.62,101.62,101.24,101.31,23645.0,92.1619,92.1619,91.8173,91.8808,23645.0
2020-10-13 12:20:00,101.31,101.35,101.11,101.12,18577.0,91.8808,91.917,91.6994,91.7084,18577.0
2020-10-13 12:30:00,101.12,101.13,100.81,100.81,14584.0,91.7084,91.7175,91.4273,91.4273,14584.0
2020-10-13 12:40:00,100.78,101.18,100.78,101.15,21350.0,91.4001,91.7629,91.4001,91.7357,21350.0
2020-10-13 12:50:00,101.13,101.28,101.08,101.25,15698.0,91.7175,91.8536,91.6722,91.8263,15698.0
2020-10-13 13:00:00,101.24,101.32,101.17,101.2,13070.0,91.8173,91.8898,91.7538,91.781,13070.0
2020-10-13 13:10:00,101.22,101.39,101.19,101.39,18530.0,91.7991,91.9533,91.7719,91.9533,18530.0
2020-10-13 13:20:00,101.38,101.39,101.21,101.26,15071.0,91.9442,91.9533,91.7901,91.8354,15071.0
2020-10-13 13:30:00,101.25,101.29,100.94,100.97,25872.0,91.8263,91.8626,91.5452,91.5724,25872.0
2020-10-13 13:40:00,101.01,101.29,101.0,101.2,32815.0,91.6087,91.8626,91.5996,91.781,32815.0
2020-10-13 13:50:00,101.17,101.17,100.83,100.89,18272.0,91.7538,91.7538,91.4454,91.4999,18272.0
2020-10-13 14:00:00,100.91,100.96,100.77,100.94,13936.0,91.518,91.5633,91.391,91.5452,13936.0
2020-10-13 14:10:00,100.93,101.08,100.87,101.0,18698.0,91.5361,91.6722,91.4817,91.5996,18698.0
2020-10-13 14:20:00,100.97,100.98,100.57,100.57,20692.0,91.5724,91.5815,91.2096,91.2096,20692.0
2020-10-13 14:30:00,100.59,100.66,100.37,100.38,27974.0,91.2278,91.2913,91.0283,91.0373,27974.0
2020-10-13 14:40:00,100.37,100.38,100.06,100.06,42641.0,91.0283,91.0373,90.7471,90.7471,42641.0
2020-10-13 14:50:00,100.05,100.5,99.96,100.41,39541.0,90.738,91.1462,90.6564,91.0645,39541.0
2020-10-13 15:00:00,100.36,100.63,100.36,100.44,12515.0,91.0192,91.2641,91.0192,91.0917,12515.0
2020-10-13 15:10:00,100.46,100.58,100.38,100.42,32808.0,91.1099,91.2187,91.0373,91.0736,32808.0
2020-10-13 15:20:00,100.42,100.48,100.31,100.38,40353.0,91.0736,91.128,90.9738,91.0373,40353.0
2020-10-13 15:30:00,100.4,100.52,100.26,100.45,49644.0,91.0555,91.1643,90.9285,91.1008,49644.0
2020-10-13 15:40:00,100.45,100.53,100.13,100.2,99655.0,91.1008,91.1734,90.8106,90.8741,99655.0
2020-10-13 15:50:00,100.21,100.47,100.15,100.28,158255.0,90.8831,91.1189,90.8287,90.9466,158255.0
2020-10-14 09:30:00,100.57,101.06,99.56,100.52,83321.0,91.2096,91.654,90.2936,91.1643,83321.0
2020-10-14 09:40:00,100.56,101.54,100.35,101.19,131125.0,91.2006,92.0894,91.0101,91.7719,131125.0
2020-10-14 09:50:00,101.18,101.78,100.81,101.55,37272.0,91.7629,92.307,91.4273,92.0984,37272.0
2020-10-14 10:00:00,101.59,102.0,101.38,101.55,29036.0,92.1347,92.5065,91.9442,92.0984,29036.0
2020-10-14 10:10:00,101.57,101.75,101.24,101.33,25115.0,92.1166,92.2798,91.8173,91.8989,25115.0
2020-10-14 10:20:00,101.33,101.63,101.12,101.25,15578.0,91.8989,92.171,91.7084,91.8263,15578.0
2020-10-14 10:30:00,101.31,101.43,100.45,100.56,46474.0,91.8808,91.9896,91.1008,91.2006,46474.0
2020-10-14 10:40:00,100.56,100.66,100.27,100.29,25215.0,91.2006,91.2913,90.9376,90.9557,25215.0
2020-10-14 10:50:00,100.34,100.88,100.29,100.48,41820.0,91.001,91.4908,90.9557,91.128,41820.0
2020-10-14 11:00:00,100.52,100.69,100.16,100.44,38565.0,91.1643,91.3185,90.8378,91.0917,38565.0
2020-10-14 11:10:00,100.43,100.52,100.12,100.35,25846.0,91.0827,91.1643,90.8015,91.0101,25846.0
2020-10-14 11:20:00,100.37,100.5,100.17,100.17,25988.0,91.0283,91.1462,90.8469,90.8469,25988.0
2020-10-14 11:30:00,100.22,100.31,99.95,100.04,23831.0,90.8922,90.9738,90.6473,90.729,23831.0
2020-10-14 11:40:00,100.04,100.22,99.66,99.82,20562.0,90.729,90.8922,90.3843,90.5294,20562.0
2020-10-14 11:50:00,99.74,100.1,99.61,100.04,26898.0,90.4569,90.7834,90.339,90.729,26898.0
2020-10-14 12:00:00,100.04,100.42,99.98,100.41,18209.0,90.729,91.0736,90.6746,91.0645,18209.0
2020-10-14 12:10:00,100.39,100.69,100.34,100.44,28639.0,91.0464,91.3185,91.001,91.0917,28639.0
2020-10-14 12:20:00,100.47,100.86,100.42,100.81,24713.0,91.1189,91.4726,91.0736,91.4273,24713.0
2020-10-14 12:30:00,100.8,101.0,100.68,100.72,24943.0,91.4182,91.5996,91.3094,91.3457,24943.0
2020-10-14 12:40:00,100.75,101.04,100.75,100.84,16024.0,91.3729,91.6359,91.3729,91.4545,16024.0
2020-10-14 12:50:00,100.88,100.93,100.7,100.8,51561.0,91.4908,91.5361,91.3275,91.4182,51561.0
2020-10-14 13:00:00,100.75,100.95,100.74,100.95,14576.0,91.3729,91.5543,91.3638,91.5543,14576.0
2020-10-14 13:10:00,100.97,101.13,100.94,101.07,13118.0,91.5724,91.7175,91.5452,91.6631,13118.0
2020-10-14 13:20:00,101.07,101.16,100.88,100.95,16345.0,91.6631,91.7447,91.4908,91.5543,16345.0
2020-10-14 13:30:00,100.95,101.04,100.85,100.96,27830.0,91.5543,91.6359,91.4636,91.5633,27830.0
2020-10-14 13:40:00,100.94,101.17,100.87,101.17,14024.0,91.5452,91.7538,91.4817,91.7538,14024.0
2020-10-14 13:50:00,101.14,101.47,101.14,101.23,70740.0,91.7266,92.0259,91.7266,91.8082,70740.0
2020-10-14 14:00:00,101.2,101.2,100.96,101.01,14516.0,91.781,91.781,91.5633,91.6087,14516.0
2020-10-14 14:10:00,100.98,100.99,100.76,100.83,13766.0,91.5815,91.5905,91.382,91.4454,13766.0
2020-10-14 14:20:00,100.8,100.87,100.65,100.76,17279.0,91.4182,91.4817,91.2822,91.382,17279.0
2020-10-14 14:30:00,100.74,100.74,100.18,100.22,17796.0,91.3638,91.3638,90.8559,90.8922,17796.0
2020-10-14 14:40:00,100.25,100.27,100.04,100.15,19973.0,90.9194,90.9376,90.729,90.8287,19973.0
2020-10-14 14:50:00,100.15,100.24,100.02,100.06,21908.0,90.8287,90.9104,90.7108,90.7471,21908.0
2020-10-14 15:00:00,100.07,100.31,100.06,100.24,28379.0,90.7562,90.9738,90.7471,90.9104,28379.0
2020-10-14 15:10:00,100.25,100.3,100.13,100.2,17565.0,90.9194,90.9648,90.8106,90.8741,17565.0
2020-10-14 15:20:00,100.21,100.32,100.08,100.24,27009.0,90.8831,90.9829,90.7652,90.9104,27009.0
2020-10-14 15:30:00,100.23,100.32,100.03,100.1,41658.0,90.9013,90.9829,90.7199,90.7834,41658.0
2020-10-14 15:40:00,100.08,100.26,100.08,100.2,34861.0,90.7652,90.9285,90.7652,90.8741,34861.0
2020-10-14 15:50:00,100.17,100.27,99.58,99.65,194547.0,90.8469,90.9376,90.3118,90.3753,194547.0
2020-10-15 09:30:00,96.14,98.07,96.01,97.63,166441.0,87.192,88.9423,87.0741,88.5433,166441.0
2020-10-15 09:40:00,97.62,99.05,97.55,98.97,87654.0,88.5342,89.8311,88.4707,89.7586,87654.0
2020-10-15 09:50:00,98.98,99.06,98.18,98.3,72400.0,89.7676,89.8402,89.0421,89.1509,72400.0
2020-10-15 10:00:00,98.27,98.56,98.16,98.21,47506.0,89.1237,89.3867,89.0239,89.0693,47506.0
2020-10-15 10:10:00,98.19,98.42,97.87,98.27,25131.0,89.0512,89.2597,88.7609,89.1237,25131.0
2020-10-15 10:20:00,98.31,98.44,97.94,97.98,33835.0,89.16,89.2779,88.8244,88.8607,33835.0
2020-10-15 10:30:00,98.01,98.22,97.68,97.99,42445.0,88.8879,89.0784,88.5886,88.8698,42445.0
2020-10-15 10:40:00,97.95,98.03,97.79,97.9,51375.0,88.8335,88.906,88.6884,88.7881,51375.0
2020-10-15 10:50:00,97.88,97.93,97.73,97.92,31662.0,88.77,88.8154,88.634,88.8063,31662.0
2020-10-15 11:00:00,97.92,98.09,97.76,98.03,43399.0,88.8063,88.9605,88.6612,88.906,43399.0
2020-10-15 11:10:00,98.08,98.48,98.05,98.37,98193.0,88.9514,89.3142,88.9242,89.2144,98193.0
2020-10-15 11:20:00,98.37,98.38,97.87,97.91,25847.0,89.2144,89.2235,88.7609,88.7972,25847.0
2020-10-15 11:30:00,97.91,97.98,97.7,97.87,21165.0,88.7972,88.8607,88.6068,88.7609,21165.0
2020-10-15 11:40:00,97.84,97.91,97.55,97.85,19600.0,88.7337,88.7972,88.4707,88.7428,19600.0
2020-10-15 11:50:00,97.84,98.02,97.73,97.78,18559.0,88.7337,88.897,88.634,88.6793,18559.0
2020-10-15 12:00:00,97.76,97.82,97.67,97.71,30427.0,88.6612,88.7156,88.5796,88.6158,30427.0
2020-10-15 12:10:00,97.71,97.71,97.31,97.43,28147.0,88.6158,88.6158,88.2531,88.3619,28147.0
2020-10-15 12:20:00,97.42,97.51,97.34,97.34,14346.0,88.3528,88.4344,88.2803,88.2803,14346.0
2020-10-15 12:30:00,97.38,97.46,97.1,97.1,20353.0,88.3165,88.3891,88.0626,88.0626,20353.0
2020-10-15 12:40:00,97.09,97.33,97.0,97.29,35804.0,88.0535,88.2712,87.9719,88.2349,35804.0
2020-10-15 12:50:00,97.29,97.55,97.26,97.47,35915.0,88.2349,88.4707,88.2077,88.3982,35915.0
2020-10-15 13:00:00,97.45,97.46,97.36,97.43,29625.0,88.38,88.3891,88.2984,88.3619,29625.0
2020-10-15 13:10:00,97.43,97.53,97.38,97.38,26459.0,88.3619,88.4526,88.3165,88.3165,26459.0
2020-10-15 13:20:00,97.41,97.57,97.41,97.47,39877.0,88.3437,88.4889,88.3437,88.3982,39877.0
2020-10-15 13:30:00,97.48,97.52,97.4,97.5,56535.0,88.4072,88.4435,88.3347,88.4254,56535.0
2020-10-15 13:40:00,97.5,97.92,97.5,97.8,37381.0,88.4254,88.8063,88.4254,88.6975,37381.0
2020-10-15 13:50:00,97.8,97.82,97.67,97.67,19622.0,88.6975,88.7156,88.5796,88.5796,19622.0
2020-10-15 14:00:00,97.68,97.78,97.5,97.59,56715.0,88.5886,88.6793,88.4254,88.507,56715.0
2020-10-15 14:10:00,97.59,97.61,97.36,97.57,63463.0,88.507,88.5251,88.2984,88.4889,63463.0
2020-10-15 14:20:00,97.56,97.7,97.56,97.61,39351.0,88.4798,88.6068,88.4798,88.5251,39351.0
2020-10-15 14:30:00,97.64,97.78,97.59,97.65,55122.0,88.5523,88.6793,88.507,88.5614,55122.0
2020-10-15 14:40:00,97.66,97.71,97.6,97.64,32013.0,88.5705,88.6158,88.5161,88.5523,32013.0
2020-10-15 14:50:00,97.65,97.75,97.61,97.66,19615.0,88.5614,88.6521,88.5251,88.5705,19615.0
2020-10-15 15:00:00,97.66,97.69,97.5,97.54,26640.0,88.5705,88.5977,88.4254,88.4617,26640.0
2020-10-15 15:10:00,97.55,97.64,97.54,97.64,65835.0,88.4707,88.5523,88.4617,88.5523,65835.0
2020-10-15 15:20:00,97.65,97.68,97.57,97.61,34745.0,88.5614,88.5886,88.4889,88.5251,34745.0
2020-10-15 15:30:00,97.59,97.65,97.44,97.48,63554.0,88.507,88.5614,88.371,88.4072,63554.0
2020-10-15 15:40:00,97.46,97.69,97.43,97.44,97096.0,88.3891,88.5977,88.3619,88.371,97096.0
2020-10-15 15:50:00,97.51,97.64,97.35,97.51,221729.0,88.4344,88.5523,88.2893,88.4344,221729.0
2020-10-16 09:30:00,98.18,98.18,97.35,97.5,158267.0,89.0421,89.0421,88.2893,88.4254,158267.0
2020-10-16 09:40:00,97.5,97.67,97.34,97.51,32391.0,88.4254,88.5796,88.2803,88.4344,32391.0
2020-10-16 09:50:00,97.53,97.56,97.13,97.56,24504.0,88.4526,88.4798,88.0898,88.4798,24504.0
2020-10-16 10:00:00,97.51,97.54,97.18,97.27,26182.0,88.4344,88.4617,88.1352,88.2168,26182.0
2020-10-16 10:10:00,97.31,97.31,96.92,97.26,25783.0,88.2531,88.2531,87.8994,88.2077,25783.0
2020-10-16 10:20:00,97.29,97.63,97.19,97.63,31688.0,88.2349,88.5433,88.1442,88.5433,31688.0
2020-10-16 10:30:00,97.64,97.72,97.48,97.52,38964.0,88.5523,88.6249,88.4072,88.4435,38964.0
2020-10-16 10:40:00,97.52,97.57,97.17,97.32,37666.0,88.4435,88.4889,88.1261,88.2621,37666.0
2020-10-16 10:50:00,97.36,97.36,96.97,97.04,65744.0,88.2984,88.2984,87.9447,88.0082,65744.0
2020-10-16 11:00:00,97.05,97.11,96.88,97.01,40236.0,88.0173,88.0717,87.8631,87.981,40236.0
2020-10-16 11:10:00,97.01,97.05,96.88,96.95,73371.0,87.981,88.0173,87.8631,87.9266,73371.0
2020-10-16 11:20:00,96.95,96.95,96.72,96.8,20625.0,87.9266,87.9266,87.718,87.7905,20625.0
2020-10-16 11:30:00,96.82,96.96,96.78,96.94,15257.0,87.8087,87.9356,87.7724,87.9175,15257.0
2020-10-16 11:40:00,96.93,97.02,96.89,97.0,16789.0,87.9084,87.99,87.8721,87.9719,16789.0
2020-10-16 11:50:00,97.01,97.02,96.66,96.69,19047.0,87.981,87.99,87.6636,87.6908,19047.0
2020-10-16 12:00:00,96.69,96.7,96.38,96.47,17896.0,87.6908,87.6998,87.4096,87.4912,17896.0
2020-10-16 12:10:00,96.47,96.48,96.37,96.4,13752.0,87.4912,87.5003,87.4005,87.4278,13752.0
2020-10-16 12:20:00,96.38,96.43,96.32,96.38,21048.0,87.4096,87.455,87.3552,87.4096,21048.0
2020-10-16 12:30:00,96.4,96.45,96.17,96.28,29472.0,87.4278,87.4731,87.2192,87.3189,29472.0
2020-10-16 12:40:00,96.29,96.36,96.2,96.36,16355.0,87.328,87.3915,87.2464,87.3915,16355.0
2020-10-16 12:50:00,96.37,96.49,96.29,96.46,27388.0,87.4005,87.5094,87.328,87.4822,27388.0
2020-10-16 13:00:00,96.44,96.55,96.44,96.49,35168.0,87.464,87.5638,87.464,87.5094,35168.0
2020-10-16 13:10:00,96.49,96.51,96.42,96.48,24304.0,87.5094,87.5275,87.4459,87.5003,24304.0
2020-10-16 13:20:00,96.48,96.57,96.39,96.53,22070.0,87.5003,87.5819,87.4187,87.5457,22070.0
2020-10-16 13:30:00,96.53,96.59,96.5,96.53,19597.0,87.5457,87.6001,87.5184,87.5457,19597.0
2020-10-16 13:40:00,96.53,96.64,96.51,96.61,22270.0,87.5457,87.6454,87.5275,87.6182,22270.0
2020-10-16 13:50:00,96.6,96.65,96.47,96.51,21692.0,87.6091,87.6545,87.4912,87.5275,21692.0
2020-10-16 14:00:00,96.51,96.65,96.5,96.6,22236.0,87.5275,87.6545,87.5184,87.6091,22236.0
2020-10-16 14:10:00,96.6,96.84,96.6,96.76,18966.0,87.6091,87.8268,87.6091,87.7542,18966.0
2020-10-16 14:20:00,96.74,96.84,96.74,96.77,22377.0,87.7361,87.8268,87.7361,87.7633,22377.0
2020-10-16 14:30:00,96.78,96.82,96.73,96.73,24747.0,87.7724,87.8087,87.727,87.727,24747.0
2020-10-16 14:40:00,96.73,96.73,96.47,96.53,22505.0,87.727,87.727,87.4912,87.5457,22505.0
2020-10-16 14:50:00,96.53,96.96,96.52,96.91,57914.0,87.5457,87.9356,87.5366,87.8903,57914.0
2020-10-16 15:00:00,96.91,96.92,96.71,96.72,21530.0,87.8903,87.8994,87.7089,87.718,21530.0
2020-10-16 15:10:00,96.7,96.72,96.53,96.6,27250.0,87.6998,87.718,87.5457,87.6091,27250.0
2020-10-16 15:20:00,96.61,96.67,96.57,96.63,27137.0,87.6182,87.6726,87.5819,87.6363,27137.0
2020-10-16 15:30:00,96.62,96.65,96.45,96.47,44797.0,87.6273,87.6545,87.4731,87.4912,44797.0
2020-10-16 15:40:00,96.45,96.49,96.36,96.37,76066.0,87.4731,87.5094,87.3915,87.4005,76066.0
2020-10-16 15:50:00,96.4,96.57,96.33,96.51,175867.0,87.4278,87.5819,87.3643,87.5275,175867.0
2020-10-19 09:30:00,97.45,97.75,97.21,97.75,58665.0,88.38,88.6521,88.1624,88.6521,58665.0
2020-10-19 09:40:00,97.76,97.8,97.12,97.47,17298.0,88.6612,88.6975,88.0807,88.3982,17298.0
2020-10-19 09:50:00,97.5,97.56,97.34,97.4,18964.0,88.4254,88.4798,88.2803,88.3347,18964.0
2020-10-19 10:00:00,97.32,97.4,96.96,96.96,12347.0,88.2621,88.3347,87.9356,87.9356,12347.0
2020-10-19 10:10:00,97.0,97.13,96.9,97.02,16204.0,87.9719,88.0898,87.8812,87.99,16204.0
2020-10-19 10:20:00,97.04,97.08,96.87,96.98,9974.0,88.0082,88.0445,87.854,87.9538,9974.0
2020-10-19 10:30:00,96.96,97.02,96.67,96.69,31157.0,87.9356,87.99,87.6726,87.6908,31157.0
2020-10-19 10:40:00,96.72,96.77,96.44,96.54,10363.0,87.718,87.7633,87.464,87.5547,10363.0
2020-10-19 10:50:00,96.51,96.6,96.43,96.54,29559.0,87.5275,87.6091,87.455,87.5547,29559.0
2020-10-19 11:00:00,96.52,96.57,96.32,96.5,16480.0,87.5366,87.5819,87.3552,87.5184,16480.0
2020-10-19 11:10:00,96.5,96.56,96.42,96.48,15217.0,87.5184,87.5729,87.4459,87.5003,15217.0
2020-10-19 11:20:00,96.5,96.54,96.17,96.41,20749.0,87.5184,87.5547,87.2192,87.4368,20749.0
2020-10-19 11:30:00,96.43,96.88,96.42,96.88,22197.0,87.455,87.8631,87.4459,87.8631,22197.0
2020-10-19 11:40:00,96.9,97.07,96.83,96.89,34009.0,87.8812,88.0354,87.8177,87.8721,34009.0
2020-10-19 11:50:00,96.88,97.05,96.87,96.97,8687.0,87.8631,88.0173,87.854,87.9447,8687.0
2020-10-19 12:00:00,96.93,96.97,96.82,96.92,15110.0,87.9084,87.9447,87.8087,87.8994,15110.0
2020-10-19 12:10:00,96.94,96.99,96.81,96.96,10813.0,87.9175,87.9628,87.7996,87.9356,10813.0
2020-10-19 12:20:00,96.97,97.0,96.85,96.9,7143.0,87.9447,87.9719,87.8359,87.8812,7143.0
2020-10-19 12:30:00,96.9,96.95,96.83,96.89,11845.0,87.8812,87.9266,87.8177,87.8721,11845.0
2020-10-19 12:40:00,96.9,97.06,96.9,96.95,14490.0,87.8812,88.0263,87.8812,87.9266,14490.0
2020-10-19 12:50:00,96.94,96.99,96.81,96.81,8775.0,87.9175,87.9628,87.7996,87.7996,8775.0
2020-10-19 13:00:00,96.81,96.82,96.59,96.63,14772.0,87.7996,87.8087,87.6001,87.6363,14772.0
2020-10-19 13:10:00,96.67,96.76,96.64,96.64,7979.0,87.6726,87.7542,87.6454,87.6454,7979.0
2020-10-19 13:20:00,96.66,96.7,96.58,96.67,14061.0,87.6636,87.6998,87.591,87.6726,14061.0
2020-10-19 13:30:00,96.68,96.68,96.34,96.45,20034.0,87.6817,87.6817,87.3733,87.4731,20034.0
2020-10-19 13:40:00,96.45,96.45,96.31,96.36,9528.0,87.4731,87.4731,87.3461,87.3915,9528.0
2020-10-19 13:50:00,96.36,96.38,96.08,96.1,18305.0,87.3915,87.4096,87.1375,87.1557,18305.0
2020-10-19 14:00:00,96.08,96.14,95.89,96.09,21685.0,87.1375,87.192,86.9652,87.1466,21685.0
2020-10-19 14:10:00,96.13,96.43,96.13,96.43,16679.0,87.1829,87.455,87.1829,87.455,16679.0
2020-10-19 14:20:00,96.41,96.52,96.39,96.45,15456.0,87.4368,87.5366,87.4187,87.4731,15456.0
2020-10-19 14:30:00,96.46,96.46,96.1,96.14,9820.0,87.4822,87.4822,87.1557,87.192,9820.0
2020-10-19 14:40:00,96.14,96.17,95.85,95.85,11433.0,87.192,87.2192,86.9289,86.9289,11433.0
2020-10-19 14:50:00,95.86,96.0,95.71,95.72,12782.0,86.938,87.065,86.802,86.811,12782.0
2020-10-19 15:00:00,95.75,95.79,95.59,95.7,20266.0,86.8383,86.8745,86.6931,86.7929,20266.0
2020-10-19 15:10:00,95.69,95.87,95.48,95.55,32108.0,86.7838,86.9471,86.5934,86.6569,32108.0
2020-10-19 15:20:00,95.55,95.84,95.52,95.83,28709.0,86.6569,86.9199,86.6297,86.9108,28709.0
2020-10-19 15:30:00,95.84,96.02,95.74,95.94,37454.0,86.9199,87.0831,86.8292,87.0106,37454.0
2020-10-19 15:40:00,95.95,95.95,95.69,95.75,41244.0,87.0196,87.0196,86.7838,86.8383,41244.0
2020-10-19 15:50:00,95.73,95.88,95.49,95.8,128628.0,86.8201,86.9562,86.6024,86.8836,128628.0
2020-10-20 09:30:00,96.42,96.73,95.95,96.39,55178.0,87.4459,87.727,87.0196,87.4187,55178.0
2020-10-20 09:40:00,96.3,96.4,95.8,95.8,24848.0,87.3371,87.4278,86.8836,86.8836,24848.0
2020-10-20 09:50:00,95.89,96.04,95.56,96.04,23132.0,86.9652,87.1013,86.6659,87.1013,23132.0
2020-10-20 10:00:00,96.03,96.36,95.98,96.13,21902.0,87.0922,87.3915,87.0468,87.1829,21902.0
2020-10-20 10:10:00,96.09,96.09,95.74,95.74,16248.0,87.1466,87.1466,86.8292,86.8292,16248.0
2020-10-20 10:20:00,95.76,95.77,95.45,95.47,23318.0,86.8473,86.8564,86.5662,86.5843,23318.0
2020-10-20 10:30:00,95.5,95.52,95.02,95.23,41528.0,86.6115,86.6297,86.1762,86.3666,41528.0
2020-10-20 10:40:00,95.25,95.42,95.18,95.28,21713.0,86.3848,86.539,86.3213,86.412,21713.0
2020-10-20 10:50:00,95.25,95.39,95.02,95.02,32463.0,86.3848,86.5118,86.1762,86.1762,32463.0
2020-10-20 11:00:00,95.04,95.07,94.76,94.89,31068.0,86.1943,86.2215,85.9404,86.0583,31068.0
2020-10-20 11:10:00,94.9,95.0,94.86,94.9,22054.0,86.0674,86.1581,86.0311,86.0674,22054.0
2020-10-20 11:20:00,94.93,95.08,94.8,94.82,20946.0,86.0946,86.2306,85.9767,85.9948,20946.0
2020-10-20 11:30:00,94.81,94.92,94.71,94.92,20290.0,85.9857,86.0855,85.895,86.0855,20290.0
2020-10-20 11:40:00,94.94,95.01,94.8,94.85,25667.0,86.1036,86.1671,85.9767,86.022,25667.0
2020-10-20 11:50:00,94.83,94.84,94.67,94.71,16651.0,86.0039,86.0129,85.8588,85.895,16651.0
2020-10-20 12:00:00,94.68,94.82,94.68,94.72,23108.0,85.8678,85.9948,85.8678,85.9041,23108.0
2020-10-20 12:10:00,94.72,94.72,94.56,94.59,18451.0,85.9041,85.9041,85.759,85.7862,18451.0
2020-10-20 12:20:00,94.6,94.61,94.47,94.57,24409.0,85.7953,85.8044,85.6774,85.7681,24409.0
2020-10-20 12:30:00,94.58,95.0,94.56,94.94,34853.0,85.7771,86.1581,85.759,86.1036,34853.0
2020-10-20 12:40:00,94.96,95.05,94.86,94.91,18512.0,86.1218,86.2034,86.0311,86.0764,18512.0
2020-10-20 12:50:00,94.91,94.92,94.75,94.9,14529.0,86.0764,86.0855,85.9313,86.0674,14529.0
2020-10-20 13:00:00,94.88,95.05,94.88,94.97,11845.0,86.0492,86.2034,86.0492,86.1308,11845.0
2020-10-20 13:10:00,94.95,94.98,94.83,94.94,21036.0,86.1127,86.1399,86.0039,86.1036,21036.0
2020-10-20 13:20:00,94.97,95.3,94.96,95.18,32428.0,86.1308,86.4301,86.1218,86.3213,32428.0
2020-10-20 13:30:00,95.19,95.32,95.12,95.16,39055.0,86.3304,86.4483,86.2669,86.3032,39055.0
2020-10-20 13:40:00,95.17,95.43,95.13,95.39,53193.0,86.3122,86.548,86.276,86.5118,53193.0
2020-10-20 13:50:00,95.37,95.37,94.92,94.92,21851.0,86.4936,86.4936,86.0855,86.0855,21851.0
2020-10-20 14:00:00,94.97,95.06,94.84,94.93,24033.0,86.1308,86.2125,86.0129,86.0946,24033.0
2020-10-20 14:10:00,94.95,95.12,94.92,95.02,22540.0,86.1127,86.2669,86.0855,86.1762,22540.0
2020-10-20 14:20:00,95.03,95.04,94.9,94.92,13448.0,86.1853,86.1943,86.0674,86.0855,13448.0
2020-10-20 14:30:00,94.93,95.01,94.84,94.86,13533.0,86.0946,86.1671,86.0129,86.0311,13533.0
2020-10-20 14:40:00,94.85,95.0,94.85,94.93,16958.0,86.022,86.1581,86.022,86.0946,16958.0
2020-10-20 14:50:00,94.91,94.94,94.74,94.74,27406.0,86.0764,86.1036,85.9223,85.9223,27406.0
2020-10-20 15:00:00,94.74,94.86,94.45,94.45,29859.0,85.9223,86.0311,85.6592,85.6592,29859.0
2020-10-20 15:10:00,94.46,94.48,94.23,94.4,32412.0,85.6683,85.6865,85.4597,85.6139,32412.0
2020-10-20 15:20:00,94.39,94.75,94.35,94.72,29030.0,85.6048,85.9313,85.5686,85.9041,29030.0
2020-10-20 15:30:00,94.72,94.72,94.47,94.56,42509.0,85.9041,85.9041,85.6774,85.759,42509.0
2020-10-20 15:40:00,94.59,94.83,94.55,94.61,50496.0,85.7862,86.0039,85.7499,85.8044,50496.0
2020-10-20 15:50:00,94.59,94.75,94.49,94.62,130531.0,85.7862,85.9313,85.6955,85.8134,130531.0
2020-10-21 09:30:00,94.85,95.26,94.7,95.24,73603.0,86.022,86.3939,85.886,86.3757,73603.0
2020-10-21 09:40:00,95.22,95.78,95.11,95.66,30893.0,86.3576,86.8655,86.2578,86.7566,30893.0
2020-10-21 09:50:00,95.69,95.71,95.44,95.49,33193.0,86.7838,86.802,86.5571,86.6024,33193.0
2020-10-21 10:00:00,95.46,95.5,95.24,95.27,23472.0,86.5752,86.6115,86.3757,86.4029,23472.0
2020-10-21 10:10:00,95.28,95.38,95.11,95.22,21461.0,86.412,86.5027,86.2578,86.3576,21461.0
2020-10-21 10:20:00,95.23,95.48,95.18,95.29,9601.0,86.3666,86.5934,86.3213,86.4211,9601.0
2020-10-21 10:30:00,95.28,95.4,95.21,95.4,9190.0,86.412,86.5208,86.3485,86.5208,9190.0
2020-10-21 10:40:00,95.41,95.68,95.41,95.6,15426.0,86.5299,86.7748,86.5299,86.7022,15426.0
2020-10-21 10:50:00,95.58,95.65,95.5,95.52,12490.0,86.6841,86.7476,86.6115,86.6297,12490.0
2020-10-21 11:00:00,95.5,95.52,95.18,95.2,30588.0,86.6115,86.6297,86.3213,86.3394,30588.0
2020-10-21 11:10:00,95.23,95.26,95.02,95.05,10956.0,86.3666,86.3939,86.1762,86.2034,10956.0
2020-10-21 11:20:00,95.02,95.02,94.77,94.91,25608.0,86.1762,86.1762,85.9495,86.0764,25608.0
2020-10-21 11:30:00,94.89,95.36,94.88,95.29,14511.0,86.0583,86.4845,86.0492,86.4211,14511.0
2020-10-21 11:40:00,95.29,95.29,94.97,94.97,12006.0,86.4211,86.4211,86.1308,86.1308,12006.0
2020-10-21 11:50:00,95.01,95.01,94.67,94.7,21078.0,86.1671,86.1671,85.8588,85.886,21078.0
2020-10-21 12:00:00,94.72,94.79,94.61,94.76,11343.0,85.9041,85.9676,85.8044,85.9404,11343.0
2020-10-21 12:10:00,94.75,94.75,94.51,94.59,19460.0,85.9313,85.9313,85.7137,85.7862,19460.0
2020-10-21 12:20:00,94.62,95.05,94.61,94.66,17405.0,85.8134,86.2034,85.8044,85.8497,17405.0
2020-10-21 12:30:00,94.66,94.69,94.35,94.5,19990.0,85.8497,85.8769,85.5686,85.7046,19990.0
2020-10-21 12:40:00,94.49,94.53,94.33,94.36,41290.0,85.6955,85.7318,85.5504,85.5776,41290.0
2020-10-21 12:50:00,94.32,94.49,94.28,94.38,15865.0,85.5413,85.6955,85.5051,85.5958,15865.0
2020-10-21 13:00:00,94.41,94.47,94.31,94.34,25316.0,85.623,85.6774,85.5323,85.5595,25316.0
2020-10-21 13:10:00,94.32,94.47,94.31,94.41,22715.0,85.5413,85.6774,85.5323,85.623,22715.0
2020-10-21 13:20:00,94.38,94.62,94.37,94.53,13449.0,85.5958,85.8134,85.5867,85.7318,13449.0
2020-10-21 13:30:00,94.53,94.53,94.24,94.24,17297.0,85.7318,85.7318,85.4688,85.4688,17297.0
2020-10-21 13:40:00,94.27,94.35,94.24,94.29,16101.0,85.496,85.5686,85.4688,85.5141,16101.0
2020-10-21 13:50:00,94.3,94.39,94.25,94.38,14974.0,85.5232,85.6048,85.4779,85.5958,14974.0
2020-10-21 14:00:00,94.4,94.51,94.37,94.48,11440.0,85.6139,85.7137,85.5867,85.6865,11440.0
2020-10-21 14:10:00,94.5,94.69,94.49,94.68,6955.0,85.7046,85.8769,85.6955,85.8678,6955.0
2020-10-21 14:20:00,94.68,94.7,94.48,94.49,23771.0,85.8678,85.886,85.6865,85.6955,23771.0
2020-10-21 14:30:00,94.48,94.48,94.27,94.28,18813.0,85.6865,85.6865,85.496,85.5051,18813.0
2020-10-21 14:40:00,94.28,94.32,94.05,94.05,21654.0,85.5051,85.5413,85.2965,85.2965,21654.0
2020-10-21 14:50:00,94.06,94.08,93.76,93.78,68057.0,85.3055,85.3237,85.0335,85.0516,68057.0
2020-10-21 15:00:00,93.84,93.88,93.54,93.59,58143.0,85.106,85.1423,84.8339,84.8793,58143.0
2020-10-21 15:10:00,93.56,93.67,93.45,93.62,33648.0,84.8521,84.9518,84.7523,84.9065,33648.0
2020-10-21 15:20:00,93.63,93.87,93.61,93.79,24854.0,84.9156,85.1332,84.8974,85.0607,24854.0
2020-10-21 15:30:00,93.77,93.85,93.58,93.63,39205.0,85.0425,85.1151,84.8702,84.9156,39205.0
2020-10-21 15:40:00,93.63,93.65,93.35,93.38,55549.0,84.9156,84.9337,84.6616,84.6888,55549.0
2020-10-21 15:50:00,93.37,93.72,93.33,93.6,202102.0,84.6798,84.9972,84.6435,84.8884,202102.0
2020-10-22 09:30:00,93.35,93.71,92.87,92.91,47811.0,84.6616,84.9881,84.2263,84.2626,47811.0
2020-10-22 09:40:00,92.88,93.63,92.88,93.5,34215.0,84.2354,84.9156,84.2354,84.7977,34215.0
2020-10-22 09:50:00,93.58,93.83,93.48,93.77,36197.0,84.8702,85.097,84.7795,85.0425,36197.0
2020-10-22 10:00:00,93.75,93.95,93.56,93.79,38783.0,85.0244,85.2058,84.8521,85.0607,38783.0
2020-10-22 10:10:00,93.84,94.2,93.81,94.19,32724.0,85.106,85.4325,85.0788,85.4234,32724.0
2020-10-22 10:20:00,94.2,94.47,94.14,94.37,34414.0,85.4325,85.6774,85.3781,85.5867,34414.0
2020-10-22 10:30:00,94.4,94.46,94.06,94.28,52964.0,85.6139,85.6683,85.3055,85.5051,52964.0
2020-10-22 10:40:00,94.28,94.29,94.07,94.2,24005.0,85.5051,85.5141,85.3146,85.4325,24005.0
2020-10-22 10:50:00,94.19,94.69,94.13,94.51,29892.0,85.4234,85.8769,85.369,85.7137,29892.0
2020-10-22 11:00:00,94.53,94.75,94.53,94.64,24047.0,85.7318,85.9313,85.7318,85.8316,24047.0
2020-10-22 11:10:00,94.64,95.0,94.64,94.67,26262.0,85.8316,86.1581,85.8316,85.8588,26262.0
2020-10-22 11:20:00,94.7,94.85,94.63,94.69,24214.0,85.886,86.022,85.8225,85.8769,24214.0
2020-10-22 11:30:00,94.65,94.68,94.51,94.52,17992.0,85.8406,85.8678,85.7137,85.7227,17992.0
2020-10-22 11:40:00,94.53,94.62,94.45,94.53,12941.0,85.7318,85.8134,85.6592,85.7318,12941.0
2020-10-22 11:50:00,94.53,94.62,94.44,94.58,13599.0,85.7318,85.8134,85.6502,85.7771,13599.0
2020-10-22 12:00:00,94.58,94.83,94.56,94.81,13210.0,85.7771,86.0039,85.759,85.9857,13210.0
2020-10-22 12:10:00,94.78,94.84,94.72,94.82,15363.0,85.9585,86.0129,85.9041,85.9948,15363.0
2020-10-22 12:20:00,94.81,94.83,94.47,94.49,22205.0,85.9857,86.0039,85.6774,85.6955,22205.0
2020-10-22 12:30:00,94.47,94.47,94.35,94.43,28116.0,85.6774,85.6774,85.5686,85.6411,28116.0
2020-10-22 12:40:00,94.45,94.65,94.4,94.55,15831.0,85.6592,85.8406,85.6139,85.7499,15831.0
2020-10-22 12:50:00,94.58,94.58,94.45,94.47,10268.0,85.7771,85.7771,85.6592,85.6774,10268.0
2020-10-22 13:00:00,94.45,94.52,94.36,94.52,15020.0,85.6592,85.7227,85.5776,85.7227,15020.0
2020-10-22 13:10:00,94.51,94.62,94.47,94.48,29846.0,85.7137,85.8134,85.6774,85.6865,29846.0
2020-10-22 13:20:00,94.48,94.5,94.36,94.38,23132.0,85.6865,85.7046,85.5776,85.5958,23132.0
2020-10-22 13:30:00,94.4,94.46,94.3,94.34,15217.0,85.6139,85.6683,85.5232,85.5595,15217.0
2020-10-22 13:40:00,94.34,94.47,94.27,94.4,14838.0,85.5595,85.6774,85.496,85.6139,14838.0
2020-10-22 13:50:00,94.41,94.54,94.36,94.53,15640.0,85.623,85.7409,85.5776,85.7318,15640.0
2020-10-22 14:00:00,94.52,94.72,94.5,94.72,20680.0,85.7227,85.9041,85.7046,85.9041,20680.0
2020-10-22 14:10:00,94.71,94.96,94.65,94.92,21876.0,85.895,86.1218,85.8406,86.0855,21876.0
2020-10-22 14:20:00,94.89,94.94,94.83,94.91,22569.0,86.0583,86.1036,86.0039,86.0764,22569.0
2020-10-22 14:30:00,94.94,95.22,94.9,95.12,47391.0,86.1036,86.3576,86.0674,86.2669,47391.0
2020-10-22 14:40:00,95.12,95.14,94.94,94.95,28025.0,86.2669,86.285,86.1036,86.1127,28025.0
2020-10-22 14:50:00,95.01,95.02,94.75,94.76,24021.0,86.1671,86.1762,85.9313,85.9404,24021.0
2020-10-22 15:00:00,94.77,94.78,94.54,94.56,24566.0,85.9495,85.9585,85.7409,85.759,24566.0
2020-10-22 15:10:00,94.54,94.66,94.53,94.59,26971.0,85.7409,85.8497,85.7318,85.7862,26971.0
2020-10-22 15:20:00,94.6,94.62,94.34,94.43,31244.0,85.7953,85.8134,85.5595,85.6411,31244.0
2020-10-22 15:30:00,94.45,94.56,94.4,94.49,24922.0,85.6592,85.759,85.6139,85.6955,24922.0
2020-10-22 15:40:00,94.5,94.56,94.43,94.47,35150.0,85.7046,85.759,85.6411,85.6774,35150.0
2020-10-22 15:50:00,94.51,94.58,94.25,94.42,182778.0,85.7137,85.7771,85.4779,85.632,182778.0
2020-10-23 09:30:00,94.56,94.82,94.38,94.64,47661.0,85.759,85.9948,85.5958,85.8316,47661.0
2020-10-23 09:40:00,94.62,94.83,94.56,94.62,17864.0,85.8134,86.0039,85.759,85.8134,17864.0
2020-10-23 09:50:00,94.62,94.99,94.62,94.81,22944.0,85.8134,86.149,85.8134,85.9857,22944.0
2020-10-23 10:00:00,94.81,94.93,94.63,94.93,41850.0,85.9857,86.0946,85.8225,86.0946,41850.0
2020-10-23 10:10:00,94.92,94.92,94.7,94.78,18319.0,86.0855,86.0855,85.886,85.9585,18319.0
2020-10-23 10:20:00,94.78,94.92,94.77,94.88,15343.0,85.9585,86.0855,85.9495,86.0492,15343.0
2020-10-23 10:30:00,94.88,95.02,94.82,95.02,26349.0,86.0492,86.1762,85.9948,86.1762,26349.0
2020-10-23 10:40:00,95.0,95.17,94.86,94.89,29818.0,86.1581,86.3122,86.0311,86.0583,29818.0
2020-10-23 10:50:00,94.88,94.88,94.7,94.85,23183.0,86.0492,86.0492,85.886,86.022,23183.0
2020-10-23 11:00:00,94.82,94.87,94.71,94.81,27152.0,85.9948,86.0402,85.895,85.9857,27152.0
2020-10-23 11:10:00,94.83,95.12,94.82,94.94,22261.0,86.0039,86.2669,85.9948,86.1036,22261.0
2020-10-23 11:20:00,94.96,94.96,94.72,94.81,40281.0,86.1218,86.1218,85.9041,85.9857,40281.0
2020-10-23 11:30:00,94.8,94.98,94.73,94.97,27204.0,85.9767,86.1399,85.9132,86.1308,27204.0
2020-10-23 11:40:00,94.93,95.06,94.87,94.94,16178.0,86.0946,86.2125,86.0402,86.1036,16178.0
2020-10-23 11:50:00,94.92,95.06,94.91,94.93,16787.0,86.0855,86.2125,86.0764,86.0946,16787.0
2020-10-23 12:00:00,94.93,95.16,94.89,95.13,15157.0,86.0946,86.3032,86.0583,86.276,15157.0
2020-10-23 12:10:00,95.12,95.15,94.72,94.82,14977.0,86.2669,86.2941,85.9041,85.9948,14977.0
2020-10-23 12:20:00,94.83,94.83,94.63,94.65,11165.0,86.0039,86.0039,85.8225,85.8406,11165.0
2020-10-23 12:30:00,94.67,94.67,94.54,94.55,6976.0,85.8588,85.8588,85.7409,85.7499,6976.0
2020-10-23 12:40:00,94.56,94.62,94.46,94.51,22701.0,85.759,85.8134,85.6683,85.7137,22701.0
2020-10-23 12:50:00,94.48,94.52,94.31,94.36,11701.0,85.6865,85.7227,85.5323,85.5776,11701.0
2020-10-23 13:00:00,94.33,94.57,94.33,94.48,8264.0,85.5504,85.7681,85.5504,85.6865,8264.0
2020-10-23 13:10:00,94.5,94.68,94.44,94.68,12654.0,85.7046,85.8678,85.6502,85.8678,12654.0
2020-10-23 13:20:00,94.59,94.77,94.58,94.73,11463.0,85.7862,85.9495,85.7771,85.9132,11463.0
2020-10-23 13:30:00,94.75,94.8,94.68,94.76,18411.0,85.9313,85.9767,85.8678,85.9404,18411.0
2020-10-23 13:40:00,94.76,94.78,94.62,94.71,21316.0,85.9404,85.9585,85.8134,85.895,21316.0
2020-10-23 13:50:00,94.71,94.74,94.62,94.65,17412.0,85.895,85.9223,85.8134,85.8406,17412.0
2020-10-23 14:00:00,94.62,94.8,94.62,94.69,30573.0,85.8134,85.9767,85.8134,85.8769,30573.0
2020-10-23 14:10:00,94.71,94.8,94.69,94.72,26035.0,85.895,85.9767,85.8769,85.9041,26035.0
2020-10-23 14:20:00,94.71,94.72,94.64,94.67,16229.0,85.895,85.9041,85.8316,85.8588,16229.0
2020-10-23 14:30:00,94.68,94.78,94.68,94.71,12295.0,85.8678,85.9585,85.8678,85.895,12295.0
2020-10-23 14:40:00,94.7,94.75,94.68,94.75,18028.0,85.886,85.9313,85.8678,85.9313,18028.0
2020-10-23 14:50:00,94.75,94.78,94.65,94.66,19979.0,85.9313,85.9585,85.8406,85.8497,19979.0
2020-10-23 15:00:00,94.65,94.74,94.65,94.73,11884.0,85.8406,85.9223,85.8406,85.9132,11884.0
2020-10-23 15:10:00,94.71,94.85,94.68,94.79,22935.0,85.895,86.022,85.8678,85.9676,22935.0
2020-10-23 15:20:00,94.79,94.83,94.68,94.69,33723.0,85.9676,86.0039,85.8678,85.8769,33723.0
2020-10-23 15:30:00,94.71,94.79,94.7,94.75,24193.0,85.895,85.9676,85.886,85.9313,24193.0
2020-10-23 15:40:00,94.78,94.83,94.71,94.71,43961.0,85.9585,86.0039,85.895,85.895,43961.0
2020-10-23 15:50:00,94.76,94.78,94.45,94.62,165451.0,85.9404,85.9585,85.6592,85.8134,165451.0
2020-10-26 09:30:00,93.88,94.51,93.71,94.14,30733.0,85.1423,85.7137,84.9881,85.3781,30733.0
2020-10-26 09:40:00,94.14,94.14,93.47,93.65,11640.0,85.3781,85.3781,84.7705,84.9337,11640.0
2020-10-26 09:50:00,93.69,94.06,93.68,94.04,28435.0,84.97,85.3055,84.9609,85.2874,28435.0
2020-10-26 10:00:00,94.04,94.16,93.97,94.09,21752.0,85.2874,85.3962,85.2239,85.3328,21752.0
2020-10-26 10:10:00,94.12,94.15,93.88,93.91,12386.0,85.36,85.3872,85.1423,85.1695,12386.0
2020-10-26 10:20:00,93.92,93.92,93.43,93.43,17915.0,85.1786,85.1786,84.7342,84.7342,17915.0
2020-10-26 10:30:00,93.4,93.4,93.05,93.05,30172.0,84.707,84.707,84.3895,84.3895,30172.0
2020-10-26 10:40:00,93.13,93.14,92.81,92.93,17308.0,84.4621,84.4712,84.1719,84.2807,17308.0
2020-10-26 10:50:00,92.86,93.31,92.84,93.31,22274.0,84.2172,84.6253,84.1991,84.6253,22274.0
2020-10-26 11:00:00,93.28,93.34,92.93,92.97,15688.0,84.5981,84.6526,84.2807,84.317,15688.0
2020-10-26 11:10:00,92.98,93.2,92.76,92.77,26086.0,84.3261,84.5256,84.1265,84.1356,26086.0
2020-10-26 11:20:00,92.76,92.86,92.65,92.77,29396.0,84.1265,84.2172,84.0268,84.1356,29396.0
2020-10-26 11:30:00,92.78,92.78,92.58,92.74,28862.0,84.1447,84.1447,83.9633,84.1084,28862.0
2020-10-26 11:40:00,92.73,93.12,92.68,93.1,17123.0,84.0993,84.453,84.054,84.4349,17123.0
2020-10-26 11:50:00,93.09,93.26,93.06,93.21,20793.0,84.4258,84.58,84.3986,84.5347,20793.0
2020-10-26 12:00:00,93.25,93.33,93.15,93.18,8292.0,84.5709,84.6435,84.4802,84.5074,8292.0
2020-10-26 12:10:00,93.19,93.19,93.02,93.07,22197.0,84.5165,84.5165,84.3623,84.4077,22197.0
2020-10-26 12:20:00,93.09,93.13,92.98,93.1,11380.0,84.4258,84.4621,84.3261,84.4349,11380.0
2020-10-26 12:30:00,93.13,93.13,92.87,93.02,10064.0,84.4621,84.4621,84.2263,84.3623,10064.0
2020-10-26 12:40:00,93.02,93.02,92.9,92.99,16775.0,84.3623,84.3623,84.2535,84.3351,16775.0
2020-10-26 12:50:00,92.99,93.12,92.98,93.01,14205.0,84.3351,84.453,84.3261,84.3533,14205.0
2020-10-26 13:00:00,93.01,93.01,92.87,92.99,6816.0,84.3533,84.3533,84.2263,84.3351,6816.0
2020-10-26 13:10:00,92.96,93.02,92.75,92.75,11698.0,84.3079,84.3623,84.1175,84.1175,11698.0
2020-10-26 13:20:00,92.76,92.84,92.68,92.81,11842.0,84.1265,84.1991,84.054,84.1719,11842.0
2020-10-26 13:30:00,92.79,92.94,92.68,92.88,17748.0,84.1537,84.2898,84.054,84.2354,17748.0
2020-10-26 13:40:00,92.84,92.93,92.79,92.93,11459.0,84.1991,84.2807,84.1537,84.2807,11459.0
2020-10-26 13:50:00,92.92,93.22,92.92,93.19,31694.0,84.2716,84.5437,84.2716,84.5165,31694.0
2020-10-26 14:00:00,93.19,93.37,93.06,93.34,11091.0,84.5165,84.6798,84.3986,84.6526,11091.0
2020-10-26 14:10:00,93.35,93.5,93.27,93.43,9370.0,84.6616,84.7977,84.5891,84.7342,9370.0
2020-10-26 14:20:00,93.38,93.57,93.31,93.45,14376.0,84.6888,84.8612,84.6253,84.7523,14376.0
2020-10-26 14:30:00,93.45,93.45,93.24,93.24,16324.0,84.7523,84.7523,84.5619,84.5619,16324.0
2020-10-26 14:40:00,93.26,93.41,93.22,93.27,24131.0,84.58,84.716,84.5437,84.5891,24131.0
2020-10-26 14:50:00,93.27,93.46,93.24,93.35,12901.0,84.5891,84.7614,84.5619,84.6616,12901.0
2020-10-26 15:00:00,93.36,93.44,93.28,93.4,20984.0,84.6707,84.7432,84.5981,84.707,20984.0
2020-10-26 15:10:00,93.4,93.56,93.37,93.56,19777.0,84.707,84.8521,84.6798,84.8521,19777.0
2020-10-26 15:20:00,93.61,93.79,93.52,93.54,19380.0,84.8974,85.0607,84.8158,84.8339,19380.0
2020-10-26 15:30:00,93.54,93.68,93.41,93.46,27456.0,84.8339,84.9609,84.716,84.7614,27456.0
2020-10-26 15:40:00,93.46,93.55,93.21,93.22,39745.0,84.7614,84.843,84.5347,84.5437,39745.0
2020-10-26 15:50:00,93.24,93.84,93.19,93.84,171842.0,84.5619,85.106,84.5165,85.106,171842.0
2020-10-27 09:30:00,93.92,94.09,93.74,93.81,18653.0,85.1786,85.3328,85.0153,85.0788,18653.0
2020-10-27 09:40:00,93.76,94.0,93.55,93.98,15444.0,85.0335,85.2511,84.843,85.233,15444.0
2020-10-27 09:50:00,94.0,94.47,93.98,94.42,51059.0,85.2511,85.6774,85.233,85.632,51059.0
2020-10-27 10:00:00,94.41,94.7,94.32,94.7,26860.0,85.623,85.886,85.5413,85.886,26860.0
2020-10-27 10:10:00,94.7,94.73,94.2,94.27,34017.0,85.886,85.9132,85.4325,85.496,34017.0
2020-10-27 10:20:00,94.27,94.34,93.95,94.11,19821.0,85.496,85.5595,85.2058,85.3509,19821.0
2020-10-27 10:30:00,94.09,94.21,93.92,94.12,9298.0,85.3328,85.4416,85.1786,85.36,9298.0
2020-10-27 10:40:00,94.11,94.15,93.91,94.01,9586.0,85.3509,85.3872,85.1695,85.2602,9586.0
2020-10-27 10:50:00,93.97,94.32,93.97,94.24,40403.0,85.2239,85.5413,85.2239,85.4688,40403.0
2020-10-27 11:00:00,94.26,94.44,94.21,94.41,13166.0,85.4869,85.6502,85.4416,85.623,13166.0
2020-10-27 11:10:00,94.43,94.62,94.34,94.39,12659.0,85.6411,85.8134,85.5595,85.6048,12659.0
2020-10-27 11:20:00,94.33,94.36,94.15,94.17,11731.0,85.5504,85.5776,85.3872,85.4053,11731.0
2020-10-27 11:30:00,94.18,94.27,93.88,94.23,22330.0,85.4144,85.496,85.1423,85.4597,22330.0
2020-10-27 11:40:00,94.27,94.54,94.24,94.46,65351.0,85.496,85.7409,85.4688,85.6683,65351.0
2020-10-27 11:50:00,94.47,94.59,94.27,94.53,25706.0,85.6774,85.7862,85.496,85.7318,25706.0
2020-10-27 12:00:00,94.54,94.8,94.53,94.72,18785.0,85.7409,85.9767,85.7318,85.9041,18785.0
2020-10-27 12:10:00,94.72,94.72,94.51,94.54,11121.0,85.9041,85.9041,85.7137,85.7409,11121.0
2020-10-27 12:20:00,94.57,94.77,94.52,94.52,7688.0,85.7681,85.9495,85.7227,85.7227,7688.0
2020-10-27 12:30:00,94.51,94.54,94.29,94.37,12849.0,85.7137,85.7409,85.5141,85.5867,12849.0
2020-10-27 12:40:00,94.38,94.43,94.32,94.37,5721.0,85.5958,85.6411,85.5413,85.5867,5721.0
2020-10-27 12:50:00,94.37,94.39,94.14,94.3,9538.0,85.5867,85.6048,85.3781,85.5232,9538.0
2020-10-27 13:00:00,94.28,94.32,94.17,94.17,8060.0,85.5051,85.5413,85.4053,85.4053,8060.0
2020-10-27 13:10:00,94.11,94.26,94.08,94.25,9087.0,85.3509,85.4869,85.3237,85.4779,9087.0
2020-10-27 13:20:00,94.2,94.53,94.12,94.45,15466.0,85.4325,85.7318,85.36,85.6592,15466.0
2020-10-27 13:30:00,94.46,94.71,94.37,94.47,16346.0,85.6683,85.895,85.5867,85.6774,16346.0
2020-10-27 13:40:00,94.48,94.48,94.4,94.46,9593.0,85.6865,85.6865,85.6139,85.6683,9593.0
2020-10-27 13:50:00,94.48,94.5,94.41,94.45,10013.0,85.6865,85.7046,85.623,85.6592,10013.0
2020-10-27 14:00:00,94.45,94.5,94.38,94.41,10479.0,85.6592,85.7046,85.5958,85.623,10479.0
2020-10-27 14:10:00,94.39,94.39,94.18,94.18,7782.0,85.6048,85.6048,85.4144,85.4144,7782.0
2020-10-27 14:20:00,94.15,94.28,94.12,94.23,16698.0,85.3872,85.5051,85.36,85.4597,16698.0
2020-10-27 14:30:00,94.24,94.26,94.16,94.2,8490.0,85.4688,85.4869,85.3962,85.4325,8490.0
2020-10-27 14:40:00,94.21,94.32,94.12,94.25,16483.0,85.4416,85.5413,85.36,85.4779,16483.0
2020-10-27 14:50:00,94.23,94.28,94.15,94.15,7325.0,85.4597,85.5051,85.3872,85.3872,7325.0
2020-10-27 15:00:00,94.17,94.18,94.05,94.06,11812.0,85.4053,85.4144,85.2965,85.3055,11812.0
2020-10-27 15:10:00,94.07,94.3,94.06,94.27,15540.0,85.3146,85.5232,85.3055,85.496,15540.0
2020-10-27 15:20:00,94.26,94.44,94.23,94.35,18976.0,85.4869,85.6502,85.4597,85.5686,18976.0
2020-10-27 15:30:00,94.36,94.42,94.23,94.38,27233.0,85.5776,85.632,85.4597,85.5958,27233.0
2020-10-27 15:40:00,94.41,94.46,94.0,94.02,33008.0,85.623,85.6683,85.2511,85.2693,33008.0
2020-10-27 15:50:00,94.01,94.04,93.73,93.8,135531.0,85.2602,85.2874,85.0063,85.0697,135531.0
2020-10-28 09:30:00,92.5,93.02,92.22,92.7,32475.0,83.8907,84.3623,83.6368,84.0721,32475.0
2020-10-28 09:40:00,92.63,93.26,92.54,93.14,16434.0,84.0086,84.58,83.927,84.4712,16434.0
2020-10-28 09:50:00,93.13,93.34,92.93,93.34,19925.0,84.4621,84.6526,84.2807,84.6526,19925.0
2020-10-28 10:00:00,93.38,93.49,92.73,92.78,26136.0,84.6888,84.7886,84.0993,84.1447,26136.0
2020-10-28 10:10:00,92.78,92.89,92.44,92.44,20988.0,84.1447,84.2444,83.8363,83.8363,20988.0
2020-10-28 10:20:00,92.37,92.37,91.9,92.1,25987.0,83.7728,83.7728,83.3466,83.528,25987.0
2020-10-28 10:30:00,92.12,92.42,92.01,92.31,13315.0,83.5461,83.8182,83.4463,83.7184,13315.0
2020-10-28 10:40:00,92.32,92.42,91.94,92.05,15051.0,83.7275,83.8182,83.3829,83.4826,15051.0
2020-10-28 10:50:00,92.04,92.13,91.71,92.07,20822.0,83.4736,83.5552,83.1743,83.5008,20822.0
2020-10-28 11:00:00,92.08,92.09,91.55,91.95,36058.0,83.5098,83.5189,83.0292,83.3919,36058.0
2020-10-28 11:10:00,91.91,91.99,91.67,91.96,51785.0,83.3557,83.4282,83.138,83.401,51785.0
2020-10-28 11:20:00,91.94,92.08,91.73,91.94,28711.0,83.3829,83.5098,83.1924,83.3829,28711.0
2020-10-28 11:30:00,91.91,92.25,91.7,92.21,21634.0,83.3557,83.664,83.1652,83.6277,21634.0
2020-10-28 11:40:00,92.17,92.46,92.14,92.35,15633.0,83.5915,83.8545,83.5642,83.7547,15633.0
2020-10-28 11:50:00,92.42,92.55,92.32,92.46,17855.0,83.8182,83.9361,83.7275,83.8545,17855.0
2020-10-28 12:00:00,92.42,92.44,92.25,92.38,16120.0,83.8182,83.8363,83.664,83.7819,16120.0
2020-10-28 12:10:00,92.32,92.58,92.29,92.54,18135.0,83.7275,83.9633,83.7003,83.927,18135.0
2020-10-28 12:20:00,92.54,92.57,92.2,92.33,21900.0,83.927,83.9542,83.6187,83.7366,21900.0
2020-10-28 12:30:00,92.33,92.33,92.01,92.09,26055.0,83.7366,83.7366,83.4463,83.5189,26055.0
2020-10-28 12:40:00,92.09,92.12,91.73,91.8,17932.0,83.5189,83.5461,83.1924,83.2559,17932.0
2020-10-28 12:50:00,91.78,92.02,91.72,91.79,16740.0,83.2378,83.4554,83.1833,83.2468,16740.0
2020-10-28 13:00:00,91.77,91.8,91.27,91.27,29398.0,83.2287,83.2559,82.7752,82.7752,29398.0
2020-10-28 13:10:00,91.27,91.39,91.14,91.34,35624.0,82.7752,82.884,82.6573,82.8387,35624.0
2020-10-28 13:20:00,91.35,91.85,91.27,91.83,20858.0,82.8478,83.3012,82.7752,83.2831,20858.0
2020-10-28 13:30:00,91.8,91.84,91.55,91.63,20549.0,83.2559,83.2922,83.0292,83.1017,20549.0
2020-10-28 13:40:00,91.64,91.78,91.51,91.68,17150.0,83.1108,83.2378,82.9929,83.1471,17150.0
2020-10-28 13:50:00,91.7,91.74,91.53,91.74,21754.0,83.1652,83.2015,83.011,83.2015,21754.0
2020-10-28 14:00:00,91.71,91.71,91.46,91.55,20193.0,83.1743,83.1743,82.9475,83.0292,20193.0
2020-10-28 14:10:00,91.53,91.6,91.2,91.28,23033.0,83.011,83.0745,82.7117,82.7843,23033.0
2020-10-28 14:20:00,91.27,91.71,91.25,91.68,19767.0,82.7752,83.1743,82.7571,83.1471,19767.0
2020-10-28 14:30:00,91.69,91.72,91.39,91.44,18174.0,83.1561,83.1833,82.884,82.9294,18174.0
2020-10-28 14:40:00,91.47,91.81,91.46,91.8,15009.0,82.9566,83.265,82.9475,83.2559,15009.0
2020-10-28 14:50:00,91.82,91.88,91.5,91.75,17369.0,83.274,83.3284,82.9838,83.2105,17369.0
2020-10-28 15:00:00,91.78,91.84,91.62,91.78,12133.0,83.2378,83.2922,83.0926,83.2378,12133.0
2020-10-28 15:10:00,91.81,91.92,91.66,91.88,14733.0,83.265,83.3647,83.1289,83.3284,14733.0
2020-10-28 15:20:00,91.85,92.25,91.79,92.18,26467.0,83.3012,83.664,83.2468,83.6005,26467.0
2020-10-28 15:30:00,92.22,92.4,92.03,92.06,34423.0,83.6368,83.8,83.4645,83.4917,34423.0
2020-10-28 15:40:00,92.06,92.2,91.96,92.06,40202.0,83.4917,83.6187,83.401,83.4917,40202.0
2020-10-28 15:50:00,92.03,92.03,91.45,91.59,194952.0,83.4645,83.4645,82.9385,83.0654,194952.0
2020-10-29 09:30:00,91.62,91.66,90.14,90.22,59525.0,83.0926,83.1289,81.7504,81.8229,59525.0
2020-10-29 09:40:00,90.2,90.84,90.08,90.48,14666.0,81.8048,82.3852,81.696,82.0587,14666.0
2020-10-29 09:50:00,90.52,91.03,90.5,90.88,25723.0,82.095,82.5576,82.0769,82.4215,25723.0
2020-10-29 10:00:00,90.95,91.1,90.67,90.95,28150.0,82.485,82.621,82.2311,82.485,28150.0
2020-10-29 10:10:00,90.97,91.22,90.61,91.17,19762.0,82.5031,82.7299,82.1766,82.6845,19762.0
2020-10-29 10:20:00,91.18,91.53,91.14,91.45,13950.0,82.6936,83.011,82.6573,82.9385,13950.0
2020-10-29 10:30:00,91.49,91.79,91.49,91.79,14493.0,82.9747,83.2468,82.9747,83.2468,14493.0
2020-10-29 10:40:00,91.85,91.9,91.6,91.8,17309.0,83.3012,83.3466,83.0745,83.2559,17309.0
2020-10-29 10:50:00,91.84,91.98,91.77,91.86,20947.0,83.2922,83.4191,83.2287,83.3103,20947.0
2020-10-29 11:00:00,91.82,91.86,91.52,91.55,13040.0,83.274,83.3103,83.002,83.0292,13040.0
2020-10-29 11:10:00,91.53,91.91,91.45,91.91,35317.0,83.011,83.3557,82.9385,83.3557,35317.0
2020-10-29 11:20:00,91.89,91.96,91.43,91.43,15959.0,83.3375,83.401,82.9203,82.9203,15959.0
2020-10-29 11:30:00,91.4,91.46,91.13,91.41,30455.0,82.8931,82.9475,82.6482,82.9022,30455.0
2020-10-29 11:40:00,91.47,91.48,91.03,91.12,25415.0,82.9566,82.9657,82.5576,82.6392,25415.0
2020-10-29 11:50:00,91.06,91.23,90.85,91.07,15266.0,82.5848,82.7389,82.3943,82.5938,15266.0
2020-10-29 12:00:00,91.11,91.13,90.88,90.9,19091.0,82.6301,82.6482,82.4215,82.4397,19091.0
2020-10-29 12:10:00,90.87,91.02,90.76,90.91,22765.0,82.4124,82.5485,82.3127,82.4487,22765.0
2020-10-29 12:20:00,90.99,91.01,90.82,90.93,21194.0,82.5213,82.5394,82.3671,82.4669,21194.0
2020-10-29 12:30:00,90.94,91.1,90.87,91.07,43465.0,82.4759,82.621,82.4124,82.5938,43465.0
2020-10-29 12:40:00,91.06,91.12,90.84,90.93,26041.0,82.5848,82.6392,82.3852,82.4669,26041.0
2020-10-29 12:50:00,90.93,91.01,90.84,90.89,15600.0,82.4669,82.5394,82.3852,82.4306,15600.0
2020-10-29 13:00:00,90.91,90.91,90.65,90.72,15712.0,82.4487,82.4487,82.2129,82.2764,15712.0
2020-10-29 13:10:00,90.73,90.91,90.71,90.83,11998.0,82.2855,82.4487,82.2673,82.3762,11998.0
2020-10-29 13:20:00,90.83,91.02,90.76,90.99,11490.0,82.3762,82.5485,82.3127,82.5213,11490.0
2020-10-29 13:30:00,90.99,91.01,90.92,90.95,43145.0,82.5213,82.5394,82.4578,82.485,43145.0
2020-10-29 13:40:00,90.95,91.18,90.94,91.05,33703.0,82.485,82.6936,82.4759,82.5757,33703.0
2020-10-29 13:50:00,91.06,91.21,91.05,91.2,58514.0,82.5848,82.7208,82.5757,82.7117,58514.0
2020-10-29 14:00:00,91.21,91.56,91.2,91.52,49442.0,82.7208,83.0382,82.7117,83.002,49442.0
2020-10-29 14:10:00,91.54,91.56,91.3,91.52,52358.0,83.0201,83.0382,82.8024,83.002,52358.0
2020-10-29 14:20:00,91.53,91.92,91.45,91.83,124424.0,83.011,83.3647,82.9385,83.2831,124424.0
2020-10-29 14:30:00,91.8,91.95,91.62,91.71,17680.0,83.2559,83.3919,83.0926,83.1743,17680.0
2020-10-29 14:40:00,91.7,91.76,91.4,91.4,28966.0,83.1652,83.2196,82.8931,82.8931,28966.0
2020-10-29 14:50:00,91.41,91.65,91.39,91.5,31686.0,82.9022,83.1199,82.884,82.9838,31686.0
2020-10-29 15:00:00,91.51,91.54,91.38,91.39,20678.0,82.9929,83.0201,82.875,82.884,20678.0
2020-10-29 15:10:00,91.4,91.43,91.05,91.25,36838.0,82.8931,82.9203,82.5757,82.7571,36838.0
2020-10-29 15:20:00,91.19,91.32,91.13,91.22,62506.0,82.7027,82.8206,82.6482,82.7299,62506.0
2020-10-29 15:30:00,91.22,91.33,91.19,91.28,38349.0,82.7299,82.8296,82.7027,82.7843,38349.0
2020-10-29 15:40:00,91.27,91.57,91.19,91.47,53382.0,82.7752,83.0473,82.7027,82.9566,53382.0
2020-10-29 15:50:00,91.44,91.5,91.04,91.04,165060.0,82.9294,82.9838,82.5666,82.5666,165060.0
2020-10-30 09:30:00,90.97,91.83,90.87,91.67,24841.0,82.5031,83.2831,82.4124,83.138,24841.0
2020-10-30 09:40:00,91.81,91.9,91.23,91.35,59157.0,83.265,83.3466,82.7389,82.8478,59157.0
2020-10-30 09:50:00,91.35,92.09,91.3,91.97,61387.0,82.8478,83.5189,82.8024,83.4101,61387.0
2020-10-30 10:00:00,91.9,92.0,91.76,91.8,29345.0,83.3466,83.4373,83.2196,83.2559,29345.0
2020-10-30 10:10:00,91.8,91.83,91.51,91.6,23711.0,83.2559,83.2831,82.9929,83.0745,23711.0
2020-10-30 10:20:00,91.66,91.66,90.7,90.8,34590.0,83.1289,83.1289,82.2583,82.349,34590.0
2020-10-30 10:30:00,90.85,90.98,90.63,90.91,35579.0,82.3943,82.5122,82.1948,82.4487,35579.0
2020-10-30 10:40:00,90.88,90.88,90.11,90.29,36229.0,82.4215,82.4215,81.7232,81.8864,36229.0
2020-10-30 10:50:00,90.33,90.63,90.21,90.3,36590.0,81.9227,82.1948,81.8139,81.8955,36590.0
2020-10-30 11:00:00,90.28,90.95,90.28,90.31,23089.0,81.8774,82.485,81.8774,81.9046,23089.0
2020-10-30 11:10:00,90.34,90.97,90.34,90.38,30023.0,81.9318,82.5031,81.9318,81.9681,30023.0
2020-10-30 11:20:00,90.38,90.71,90.34,90.53,52327.0,81.9681,82.2673,81.9318,82.1041,52327.0
2020-10-30 11:30:00,90.49,90.86,90.42,90.71,21176.0,82.0678,82.4034,82.0043,82.2673,21176.0
2020-10-30 11:40:00,90.77,91.1,90.55,91.05,19421.0,82.3218,82.621,82.1222,82.5757,19421.0
2020-10-30 11:50:00,91.07,91.15,90.9,91.08,15799.0,82.5938,82.6664,82.4397,82.6029,15799.0
2020-10-30 12:00:00,91.04,91.33,90.98,91.13,25531.0,82.5666,82.8296,82.5122,82.6482,25531.0
2020-10-30 12:10:00,91.14,91.36,90.98,91.34,14027.0,82.6573,82.8568,82.5122,82.8387,14027.0
2020-10-30 12:20:00,91.34,91.41,91.23,91.33,16232.0,82.8387,82.9022,82.7389,82.8296,16232.0
2020-10-30 12:30:00,91.32,91.4,91.1,91.12,19516.0,82.8206,82.8931,82.621,82.6392,19516.0
2020-10-30 12:40:00,91.12,91.3,90.97,91.27,10832.0,82.6392,82.8024,82.5031,82.7752,10832.0
2020-10-30 12:50:00,91.26,91.26,91.12,91.12,13637.0,82.7661,82.7661,82.6392,82.6392,13637.0
2020-10-30 13:00:00,91.09,91.32,90.99,91.07,15478.0,82.612,82.8206,82.5213,82.5938,15478.0
2020-10-30 13:10:00,91.06,91.14,90.92,91.09,37287.0,82.5848,82.6573,82.4578,82.612,37287.0
2020-10-30 13:20:00,91.09,91.38,91.02,91.31,17123.0,82.612,82.875,82.5485,82.8115,17123.0
2020-10-30 13:30:00,91.26,91.26,90.92,90.97,33957.0,82.7661,82.7661,82.4578,82.5031,33957.0
2020-10-30 13:40:00,90.96,91.24,90.96,91.17,27851.0,82.4941,82.748,82.4941,82.6845,27851.0
2020-10-30 13:50:00,91.19,91.38,91.11,91.21,35346.0,82.7027,82.875,82.6301,82.7208,35346.0
2020-10-30 14:00:00,91.19,91.31,90.99,91.27,29199.0,82.7027,82.8115,82.5213,82.7752,29199.0
2020-10-30 14:10:00,91.26,91.35,90.96,90.99,52665.0,82.7661,82.8478,82.4941,82.5213,52665.0
2020-10-30 14:20:00,91.01,91.08,90.68,90.77,81280.0,82.5394,82.6029,82.2401,82.3218,81280.0
2020-10-30 14:30:00,90.74,90.8,90.49,90.74,16148.0,82.2945,82.349,82.0678,82.2945,16148.0
2020-10-30 14:40:00,90.73,90.88,90.58,90.8,87186.0,82.2855,82.4215,82.1494,82.349,87186.0
2020-10-30 14:50:00,90.82,90.99,90.71,90.8,28149.0,82.3671,82.5213,82.2673,82.349,28149.0
2020-10-30 15:00:00,90.8,90.93,90.7,90.81,25261.0,82.349,82.4669,82.2583,82.358,25261.0
2020-10-30 15:10:00,90.83,91.05,90.79,91.0,23036.0,82.3762,82.5757,82.3399,82.5303,23036.0
2020-10-30 15:20:00,91.02,91.26,90.98,91.18,21609.0,82.5485,82.7661,82.5122,82.6936,21609.0
2020-10-30 15:30:00,91.25,91.25,90.97,91.1,24131.0,82.7571,82.7571,82.5031,82.621,24131.0
2020-10-30 15:40:00,91.18,91.48,91.08,91.3,48552.0,82.6936,82.9657,82.6029,82.8024,48552.0
2020-10-30 15:50:00,91.3,91.96,91.3,91.87,160904.0,82.8024,83.401,82.8024,83.3194,160904.0
2020-11-02 09:30:00,93.09,93.29,92.89,92.92,34020.0,84.4258,84.6072,84.2444,84.2716,34020.0
2020-11-02 09:40:00,92.91,93.41,92.58,93.29,24412.0,84.2626,84.716,83.9633,84.6072,24412.0
2020-11-02 09:50:00,93.29,93.65,93.25,93.61,25308.0,84.6072,84.9337,84.5709,84.8974,25308.0
2020-11-02 10:00:00,93.75,94.16,93.69,94.05,20219.0,85.0244,85.3962,84.97,85.2965,20219.0
2020-11-02 10:10:00,94.06,94.48,93.88,94.45,21189.0,85.3055,85.6865,85.1423,85.6592,21189.0
2020-11-02 10:20:00,94.45,94.48,94.05,94.21,53694.0,85.6592,85.6865,85.2965,85.4416,53694.0
2020-11-02 10:30:00,94.12,94.15,93.8,93.91,13177.0,85.36,85.3872,85.0697,85.1695,13177.0
2020-11-02 10:40:00,93.87,93.95,93.6,93.62,22785.0,85.1332,85.2058,84.8884,84.9065,22785.0
2020-11-02 10:50:00,93.61,93.81,93.52,93.81,19784.0,84.8974,85.0788,84.8158,85.0788,19784.0
2020-11-02 11:00:00,93.77,93.96,93.61,93.91,18649.0,85.0425,85.2149,84.8974,85.1695,18649.0
2020-11-02 11:10:00,93.91,94.0,93.78,93.95,23362.0,85.1695,85.2511,85.0516,85.2058,23362.0
2020-11-02 11:20:00,93.92,94.32,93.79,94.32,17552.0,85.1786,85.5413,85.0607,85.5413,17552.0
2020-11-02 11:30:00,94.29,94.33,94.18,94.23,23708.0,85.5141,85.5504,85.4144,85.4597,23708.0
2020-11-02 11:40:00,94.26,94.56,94.24,94.36,19327.0,85.4869,85.759,85.4688,85.5776,19327.0
2020-11-02 11:50:00,94.36,94.55,94.28,94.55,15394.0,85.5776,85.7499,85.5051,85.7499,15394.0
2020-11-02 12:00:00,94.58,94.65,94.39,94.47,25559.0,85.7771,85.8406,85.6048,85.6774,25559.0
2020-11-02 12:10:00,94.48,94.5,94.33,94.4,15737.0,85.6865,85.7046,85.5504,85.6139,15737.0
2020-11-02 12:20:00,94.39,94.65,94.35,94.65,14679.0,85.6048,85.8406,85.5686,85.8406,14679.0
2020-11-02 12:30:00,94.66,94.66,94.35,94.39,13391.0,85.8497,85.8497,85.5686,85.6048,13391.0
2020-11-02 12:40:00,94.36,94.41,94.05,94.1,25562.0,85.5776,85.623,85.2965,85.3418,25562.0
2020-11-02 12:50:00,94.12,94.18,93.95,94.08,12490.0,85.36,85.4144,85.2058,85.3237,12490.0
2020-11-02 13:00:00,94.08,94.1,93.87,93.95,10310.0,85.3237,85.3418,85.1332,85.2058,10310.0
2020-11-02 13:10:00,93.95,94.02,93.75,93.81,13867.0,85.2058,85.2693,85.0244,85.0788,13867.0
2020-11-02 13:20:00,93.82,93.9,93.67,93.79,15777.0,85.0879,85.1604,84.9518,85.0607,15777.0
2020-11-02 13:30:00,93.78,93.89,93.68,93.76,12733.0,85.0516,85.1514,84.9609,85.0335,12733.0
2020-11-02 13:40:00,93.78,93.88,93.7,93.82,16522.0,85.0516,85.1423,84.9791,85.0879,16522.0
2020-11-02 13:50:00,93.77,93.77,93.44,93.49,12988.0,85.0425,85.0425,84.7432,84.7886,12988.0
2020-11-02 14:00:00,93.48,93.81,93.48,93.72,18945.0,84.7795,85.0788,84.7795,84.9972,18945.0
2020-11-02 14:10:00,93.73,93.81,93.6,93.7,23010.0,85.0063,85.0788,84.8884,84.9791,23010.0
2020-11-02 14:20:00,93.7,94.14,93.6,94.14,21520.0,84.9791,85.3781,84.8884,85.3781,21520.0
2020-11-02 14:30:00,94.18,94.26,93.99,93.99,27195.0,85.4144,85.4869,85.2421,85.2421,27195.0
2020-11-02 14:40:00,94.01,94.3,93.98,94.12,23772.0,85.2602,85.5232,85.233,85.36,23772.0
2020-11-02 14:50:00,94.14,94.22,93.98,94.15,22284.0,85.3781,85.4507,85.233,85.3872,22284.0
2020-11-02 15:00:00,94.1,94.29,94.09,94.23,26289.0,85.3418,85.5141,85.3328,85.4597,26289.0
2020-11-02 15:10:00,94.24,94.39,94.15,94.32,33988.0,85.4688,85.6048,85.3872,85.5413,33988.0
2020-11-02 15:20:00,94.33,94.37,94.26,94.33,14557.0,85.5504,85.5867,85.4869,85.5504,14557.0
2020-11-02 15:30:00,94.33,94.49,94.01,94.08,33237.0,85.5504,85.6955,85.2602,85.3237,33237.0
2020-11-02 15:40:00,94.08,94.12,93.88,94.03,78876.0,85.3237,85.36,85.1423,85.2783,78876.0
2020-11-02 15:50:00,94.05,94.42,93.97,94.39,178987.0,85.2965,85.632,85.2239,85.6048,178987.0
2020-11-03 09:30:00,94.68,95.81,94.48,94.65,107688.0,85.8678,86.8927,85.6865,85.8406,107688.0
2020-11-03 09:40:00,94.58,94.66,94.16,94.54,50829.0,85.7771,85.8497,85.3962,85.7409,50829.0
2020-11-03 09:50:00,94.5,94.77,94.38,94.59,36193.0,85.7046,85.9495,85.5958,85.7862,36193.0
2020-11-03 10:00:00,94.58,95.14,94.42,94.98,39024.0,85.7771,86.285,85.632,86.1399,39024.0
2020-11-03 10:10:00,94.94,95.41,94.65,95.41,64401.0,86.1036,86.5299,85.8406,86.5299,64401.0
2020-11-03 10:20:00,95.41,95.45,95.16,95.21,57568.0,86.5299,86.5662,86.3032,86.3485,57568.0
2020-11-03 10:30:00,95.22,95.69,95.16,95.56,47352.0,86.3576,86.7838,86.3032,86.6659,47352.0
2020-11-03 10:40:00,95.52,95.62,95.21,95.48,35836.0,86.6297,86.7204,86.3485,86.5934,35836.0
2020-11-03 10:50:00,95.5,95.81,95.49,95.81,19349.0,86.6115,86.8927,86.6024,86.8927,19349.0
2020-11-03 11:00:00,95.81,95.96,95.6,95.93,22441.0,86.8927,87.0287,86.7022,87.0015,22441.0
2020-11-03 11:10:00,95.91,96.03,95.72,95.75,174389.0,86.9834,87.0922,86.811,86.8383,174389.0
2020-11-03 11:20:00,95.76,96.18,95.75,95.95,37747.0,86.8473,87.2282,86.8383,87.0196,37747.0
2020-11-03 11:30:00,95.93,96.01,95.79,95.93,39451.0,87.0015,87.0741,86.8745,87.0015,39451.0
2020-11-03 11:40:00,95.95,95.95,95.69,95.7,12422.0,87.0196,87.0196,86.7838,86.7929,12422.0
2020-11-03 11:50:00,95.73,95.74,95.43,95.5,14652.0,86.8201,86.8292,86.548,86.6115,14652.0
2020-11-03 12:00:00,95.5,95.58,95.37,95.5,13111.0,86.6115,86.6841,86.4936,86.6115,13111.0
2020-11-03 12:10:00,95.51,95.52,95.4,95.4,11133.0,86.6206,86.6297,86.5208,86.5208,11133.0
2020-11-03 12:20:00,95.43,95.49,95.27,95.47,11961.0,86.548,86.6024,86.4029,86.5843,11961.0
2020-11-03 12:30:00,95.48,95.61,95.45,95.55,6661.0,86.5934,86.7113,86.5662,86.6569,6661.0
2020-11-03 12:40:00,95.56,95.56,95.31,95.33,10037.0,86.6659,86.6659,86.4392,86.4573,10037.0
2020-11-03 12:50:00,95.37,95.37,95.11,95.26,15609.0,86.4936,86.4936,86.2578,86.3939,15609.0
2020-11-03 13:00:00,95.26,95.39,95.25,95.34,15239.0,86.3939,86.5118,86.3848,86.4664,15239.0
2020-11-03 13:10:00,95.36,95.41,95.31,95.36,9390.0,86.4845,86.5299,86.4392,86.4845,9390.0
2020-11-03 13:20:00,95.32,95.48,95.25,95.3,8898.0,86.4483,86.5934,86.3848,86.4301,8898.0
2020-11-03 13:30:00,95.32,95.5,95.32,95.38,17730.0,86.4483,86.6115,86.4483,86.5027,17730.0
2020-11-03 13:40:00,95.31,95.61,95.31,95.34,52875.0,86.4392,86.7113,86.4392,86.4664,52875.0
2020-11-03 13:50:00,95.37,95.42,95.16,95.2,8402.0,86.4936,86.539,86.3032,86.3394,8402.0
2020-11-03 14:00:00,95.16,95.34,95.15,95.18,15115.0,86.3032,86.4664,86.2941,86.3213,15115.0
2020-11-03 14:10:00,95.19,95.32,95.05,95.12,17629.0,86.3304,86.4483,86.2034,86.2669,17629.0
2020-11-03 14:20:00,95.07,95.14,94.87,95.04,13956.0,86.2215,86.285,86.0402,86.1943,13956.0
2020-11-03 14:30:00,95.06,95.3,95.06,95.19,14408.0,86.2125,86.4301,86.2125,86.3304,14408.0
2020-11-03 14:40:00,95.17,95.46,95.17,95.46,17144.0,86.3122,86.5752,86.3122,86.5752,17144.0
2020-11-03 14:50:00,95.44,95.47,95.21,95.29,25348.0,86.5571,86.5843,86.3485,86.4211,25348.0
2020-11-03 15:00:00,95.29,95.32,95.07,95.18,18482.0,86.4211,86.4483,86.2215,86.3213,18482.0
2020-11-03 15:10:00,95.19,95.3,95.13,95.15,16005.0,86.3304,86.4301,86.276,86.2941,16005.0
2020-11-03 15:20:00,95.17,95.29,95.02,95.18,109692.0,86.3122,86.4211,86.1762,86.3213,109692.0
2020-11-03 15:30:00,95.18,95.22,95.07,95.11,106317.0,86.3213,86.3576,86.2215,86.2578,106317.0
2020-11-03 15:40:00,95.09,95.26,95.05,95.12,133456.0,86.2397,86.3939,86.2034,86.2669,133456.0
2020-11-03 15:50:00,95.13,95.15,94.25,94.57,404258.0,86.276,86.2941,85.4779,85.7681,404258.0
2020-11-04 09:30:00,94.01,95.09,94.01,94.85,98128.0,85.2602,86.2397,85.2602,86.022,98128.0
2020-11-04 09:40:00,94.86,96.08,94.81,95.78,35775.0,86.0311,87.1375,85.9857,86.8655,35775.0
2020-11-04 09:50:00,95.78,96.69,95.62,96.69,47474.0,86.8655,87.6908,86.7204,87.6908,47474.0
2020-11-04 10:00:00,96.64,97.09,96.54,97.01,32101.0,87.6454,88.0535,87.5547,87.981,32101.0
2020-11-04 10:10:00,96.97,97.52,96.82,97.49,44970.0,87.9447,88.4435,87.8087,88.4163,44970.0
2020-11-04 10:20:00,97.43,97.46,96.81,96.97,49281.0,88.3619,88.3891,87.7996,87.9447,49281.0
2020-11-04 10:30:00,96.98,97.0,96.37,96.64,37681.0,87.9538,87.9719,87.4005,87.6454,37681.0
2020-11-04 10:40:00,96.57,96.99,96.54,96.99,63126.0,87.5819,87.9628,87.5547,87.9628,63126.0
2020-11-04 10:50:00,97.0,97.09,96.85,96.91,33024.0,87.9719,88.0535,87.8359,87.8903,33024.0
2020-11-04 11:00:00,96.89,96.97,96.72,96.89,103054.0,87.8721,87.9447,87.718,87.8721,103054.0
2020-11-04 11:10:00,96.86,96.86,96.61,96.66,20577.0,87.8449,87.8449,87.6182,87.6636,20577.0
2020-11-04 11:20:00,96.62,96.92,96.47,96.9,23450.0,87.6273,87.8994,87.4912,87.8812,23450.0
2020-11-04 11:30:00,96.86,96.87,96.6,96.74,50629.0,87.8449,87.854,87.6091,87.7361,50629.0
2020-11-04 11:40:00,96.76,96.81,96.43,96.67,73383.0,87.7542,87.7996,87.455,87.6726,73383.0
2020-11-04 11:50:00,96.65,97.0,96.27,96.9,28477.0,87.6545,87.9719,87.3099,87.8812,28477.0
2020-11-04 12:00:00,96.94,97.0,96.83,96.88,37255.0,87.9175,87.9719,87.8177,87.8631,37255.0
2020-11-04 12:10:00,96.9,97.1,96.84,96.97,52852.0,87.8812,88.0626,87.8268,87.9447,52852.0
2020-11-04 12:20:00,97.01,97.3,96.94,97.16,58136.0,87.981,88.244,87.9175,88.117,58136.0
2020-11-04 12:30:00,97.15,97.52,97.11,97.43,26012.0,88.1079,88.4435,88.0717,88.3619,26012.0
2020-11-04 12:40:00,97.44,97.54,97.25,97.25,51693.0,88.371,88.4617,88.1986,88.1986,51693.0
2020-11-04 12:50:00,97.22,97.32,96.83,97.06,42187.0,88.1714,88.2621,87.8177,88.0263,42187.0
2020-11-04 13:00:00,97.06,97.12,96.88,96.88,37909.0,88.0263,88.0807,87.8631,87.8631,37909.0
2020-11-04 13:10:00,96.9,97.03,96.71,96.8,33683.0,87.8812,87.9991,87.7089,87.7905,33683.0
2020-11-04 13:20:00,96.82,97.0,96.76,96.91,53410.0,87.8087,87.9719,87.7542,87.8903,53410.0
2020-11-04 13:30:00,96.92,97.15,96.9,97.1,43166.0,87.8994,88.1079,87.8812,88.0626,43166.0
2020-11-04 13:40:00,97.07,97.09,96.75,96.78,39220.0,88.0354,88.0535,87.7452,87.7724,39220.0
2020-11-04 13:50:00,96.77,96.88,96.69,96.71,30328.0,87.7633,87.8631,87.6908,87.7089,30328.0
2020-11-04 14:00:00,96.75,96.96,96.71,96.87,31062.0,87.7452,87.9356,87.7089,87.854,31062.0
2020-11-04 14:10:00,96.87,97.42,96.71,97.31,71407.0,87.854,88.3528,87.7089,88.2531,71407.0
2020-11-04 14:20:00,97.27,97.45,97.15,97.38,26701.0,88.2168,88.38,88.1079,88.3165,26701.0
2020-11-04 14:30:00,97.38,97.46,97.21,97.25,45602.0,88.3165,88.3891,88.1624,88.1986,45602.0
2020-11-04 14:40:00,97.22,97.23,96.75,96.81,35754.0,88.1714,88.1805,87.7452,87.7996,35754.0
2020-11-04 14:50:00,96.81,96.94,96.75,96.77,49696.0,87.7996,87.9175,87.7452,87.7633,49696.0
2020-11-04 15:00:00,96.8,96.91,96.35,96.41,52471.0,87.7905,87.8903,87.3824,87.4368,52471.0
2020-11-04 15:10:00,96.3,96.41,96.1,96.17,71496.0,87.3371,87.4368,87.1557,87.2192,71496.0
2020-11-04 15:20:00,96.21,96.36,96.1,96.16,71128.0,87.2554,87.3915,87.1557,87.2101,71128.0
2020-11-04 15:30:00,96.19,96.24,95.85,96.08,108992.0,87.2373,87.2826,86.9289,87.1375,108992.0
2020-11-04 15:40:00,96.05,96.22,95.86,95.87,121799.0,87.1103,87.2645,86.938,86.9471,121799.0
2020-11-04 15:50:00,95.87,96.07,95.76,95.84,223480.0,86.9471,87.1285,86.8473,86.9199,223480.0
2020-11-05 09:30:00,96.82,97.24,96.36,96.36,38295.0,87.8087,88.1896,87.3915,87.3915,38295.0
2020-11-05 09:40:00,96.46,96.78,96.19,96.59,32097.0,87.4822,87.7724,87.2373,87.6001,32097.0
2020-11-05 09:50:00,96.54,96.63,96.12,96.12,23944.0,87.5547,87.6363,87.1738,87.1738,23944.0
2020-11-05 10:00:00,96.1,96.71,96.02,96.6,23653.0,87.1557,87.7089,87.0831,87.6091,23653.0
2020-11-05 10:10:00,96.61,97.39,96.59,97.39,55186.0,87.6182,88.3256,87.6001,88.3256,55186.0
2020-11-05 10:20:00,97.37,97.61,97.06,97.17,63990.0,88.3075,88.5251,88.0263,88.1261,63990.0
2020-11-05 10:30:00,97.12,97.4,96.95,97.28,23704.0,88.0807,88.3347,87.9266,88.2258,23704.0
2020-11-05 10:40:00,97.27,97.59,97.27,97.59,16628.0,88.2168,88.507,88.2168,88.507,16628.0
2020-11-05 10:50:00,97.54,97.77,97.5,97.7,15853.0,88.4617,88.6702,88.4254,88.6068,15853.0
2020-11-05 11:00:00,97.78,98.04,97.61,97.62,16254.0,88.6793,88.9151,88.5251,88.5342,16254.0
2020-11-05 11:10:00,97.6,97.82,97.4,97.78,17188.0,88.5161,88.7156,88.3347,88.6793,17188.0
2020-11-05 11:20:00,97.83,97.83,97.45,97.55,23474.0,88.7247,88.7247,88.38,88.4707,23474.0
2020-11-05 11:30:00,97.53,97.57,97.17,97.29,13710.0,88.4526,88.4889,88.1261,88.2349,13710.0
2020-11-05 11:40:00,97.29,97.42,97.14,97.35,58629.0,88.2349,88.3528,88.0989,88.2893,58629.0
2020-11-05 11:50:00,97.39,97.63,97.29,97.46,43608.0,88.3256,88.5433,88.2349,88.3891,43608.0
2020-11-05 12:00:00,97.46,97.76,97.43,97.53,24595.0,88.3891,88.6612,88.3619,88.4526,24595.0
2020-11-05 12:10:00,97.53,97.62,97.04,97.1,15933.0,88.4526,88.5342,88.0082,88.0626,15933.0
2020-11-05 12:20:00,97.1,97.18,96.97,97.14,13877.0,88.0626,88.1352,87.9447,88.0989,13877.0
2020-11-05 12:30:00,97.11,97.35,97.1,97.32,35170.0,88.0717,88.2893,88.0626,88.2621,35170.0
2020-11-05 12:40:00,97.29,97.47,97.28,97.47,10021.0,88.2349,88.3982,88.2258,88.3982,10021.0
2020-11-05 12:50:00,97.48,97.48,97.34,97.44,13613.0,88.4072,88.4072,88.2803,88.371,13613.0
2020-11-05 13:00:00,97.49,97.64,97.48,97.56,35242.0,88.4163,88.5523,88.4072,88.4798,35242.0
2020-11-05 13:10:00,97.58,97.61,97.43,97.6,36059.0,88.4979,88.5251,88.3619,88.5161,36059.0
2020-11-05 13:20:00,97.62,97.65,97.38,97.43,18223.0,88.5342,88.5614,88.3165,88.3619,18223.0
2020-11-05 13:30:00,97.46,97.67,97.36,97.66,24269.0,88.3891,88.5796,88.2984,88.5705,24269.0
2020-11-05 13:40:00,97.62,97.73,97.42,97.42,17873.0,88.5342,88.634,88.3528,88.3528,17873.0
2020-11-05 13:50:00,97.44,97.44,97.3,97.37,12716.0,88.371,88.371,88.244,88.3075,12716.0
2020-11-05 14:00:00,97.37,97.55,97.06,97.06,31049.0,88.3075,88.4707,88.0263,88.0263,31049.0
2020-11-05 14:10:00,97.09,97.15,96.97,97.15,17231.0,88.0535,88.1079,87.9447,88.1079,17231.0
2020-11-05 14:20:00,97.12,97.4,97.11,97.36,18326.0,88.0807,88.3347,88.0717,88.2984,18326.0
2020-11-05 14:30:00,97.41,97.54,97.16,97.25,26533.0,88.3437,88.4617,88.117,88.1986,26533.0
2020-11-05 14:40:00,97.28,97.45,97.22,97.33,25653.0,88.2258,88.38,88.1714,88.2712,25653.0
2020-11-05 14:50:00,97.33,97.42,97.22,97.4,25372.0,88.2712,88.3528,88.1714,88.3347,25372.0
2020-11-05 15:00:00,97.37,97.46,97.29,97.29,26031.0,88.3075,88.3891,88.2349,88.2349,26031.0
2020-11-05 15:10:00,97.31,97.36,97.06,97.22,80053.0,88.2531,88.2984,88.0263,88.1714,80053.0
2020-11-05 15:20:00,97.22,97.41,97.14,97.41,38625.0,88.1714,88.3437,88.0989,88.3437,38625.0
2020-11-05 15:30:00,97.39,97.39,96.98,97.03,47781.0,88.3256,88.3256,87.9538,87.9991,47781.0
2020-11-05 15:40:00,96.99,97.19,96.99,97.16,67548.0,87.9628,88.1442,87.9628,88.117,67548.0
2020-11-05 15:50:00,97.18,97.5,97.11,97.35,198809.0,88.1352,88.4254,88.0717,88.2893,198809.0
2020-11-06 09:30:00,97.91,97.99,97.18,97.37,48995.0,88.7972,88.8698,88.1352,88.3075,48995.0
2020-11-06 09:40:00,97.26,97.56,96.73,97.31,93661.0,88.2077,88.4798,87.727,88.2531,93661.0
2020-11-06 09:50:00,97.34,98.3,97.29,98.17,23811.0,88.2803,89.1509,88.2349,89.033,23811.0
2020-11-06 10:00:00,98.09,98.4,97.91,98.16,19486.0,88.9605,89.2416,88.7972,89.0239,19486.0
2020-11-06 10:10:00,98.16,98.42,98.16,98.34,26297.0,89.0239,89.2597,89.0239,89.1872,26297.0
2020-11-06 10:20:00,98.35,98.48,98.26,98.28,18456.0,89.1963,89.3142,89.1146,89.1328,18456.0
2020-11-06 10:30:00,98.27,98.37,98.0,98.0,16299.0,89.1237,89.2144,88.8788,88.8788,16299.0
2020-11-06 10:40:00,98.03,98.19,97.86,97.88,21884.0,88.906,89.0512,88.7519,88.77,21884.0
2020-11-06 10:50:00,97.88,97.88,96.53,96.58,104449.0,88.77,88.77,87.5457,87.591,104449.0
2020-11-06 11:00:00,96.65,97.63,96.65,97.58,21402.0,87.6545,88.5433,87.6545,88.4979,21402.0
2020-11-06 11:10:00,97.57,97.8,97.5,97.67,25472.0,88.4889,88.6975,88.4254,88.5796,25472.0
2020-11-06 11:20:00,97.64,97.91,97.52,97.89,19597.0,88.5523,88.7972,88.4435,88.7791,19597.0
2020-11-06 11:30:00,97.87,97.95,97.68,97.92,16968.0,88.7609,88.8335,88.5886,88.8063,16968.0
2020-11-06 11:40:00,97.93,97.93,97.67,97.8,16322.0,88.8154,88.8154,88.5796,88.6975,16322.0
2020-11-06 11:50:00,97.8,98.03,97.75,97.95,11898.0,88.6975,88.906,88.6521,88.8335,11898.0
2020-11-06 12:00:00,97.94,97.99,97.84,97.88,17777.0,88.8244,88.8698,88.7337,88.77,17777.0
2020-11-06 12:10:00,97.91,97.96,97.82,97.85,5556.0,88.7972,88.8426,88.7156,88.7428,5556.0
2020-11-06 12:20:00,97.85,97.88,97.54,97.77,9841.0,88.7428,88.77,88.4617,88.6702,9841.0
2020-11-06 12:30:00,97.79,97.8,97.48,97.56,9578.0,88.6884,88.6975,88.4072,88.4798,9578.0
2020-11-06 12:40:00,97.59,97.67,97.47,97.66,8118.0,88.507,88.5796,88.3982,88.5705,8118.0
2020-11-06 12:50:00,97.64,97.72,97.52,97.58,8782.0,88.5523,88.6249,88.4435,88.4979,8782.0
2020-11-06 13:00:00,97.63,97.7,97.61,97.7,13133.0,88.5433,88.6068,88.5251,88.6068,13133.0
2020-11-06 13:10:00,97.69,97.8,97.63,97.74,17355.0,88.5977,88.6975,88.5433,88.643,17355.0
2020-11-06 13:20:00,97.75,97.89,97.6,97.88,11393.0,88.6521,88.7791,88.5161,88.77,11393.0
2020-11-06 13:30:00,97.88,97.93,97.82,97.83,18679.0,88.77,88.8154,88.7156,88.7247,18679.0
2020-11-06 13:40:00,97.85,97.85,97.57,97.7,9443.0,88.7428,88.7428,88.4889,88.6068,9443.0
2020-11-06 13:50:00,97.73,97.78,97.57,97.59,13649.0,88.634,88.6793,88.4889,88.507,13649.0
2020-11-06 14:00:00,97.59,97.86,97.59,97.86,17240.0,88.507,88.7519,88.507,88.7519,17240.0
2020-11-06 14:10:00,97.87,97.88,97.76,97.81,9859.0,88.7609,88.77,88.6612,88.7065,9859.0
2020-11-06 14:20:00,97.84,97.97,97.82,97.93,11338.0,88.7337,88.8516,88.7156,88.8154,11338.0
2020-11-06 14:30:00,97.93,97.93,97.75,97.79,11893.0,88.8154,88.8154,88.6521,88.6884,11893.0
2020-11-06 14:40:00,97.84,97.86,97.65,97.81,14328.0,88.7337,88.7519,88.5614,88.7065,14328.0
2020-11-06 14:50:00,97.81,97.92,97.79,97.84,11342.0,88.7065,88.8063,88.6884,88.7337,11342.0
2020-11-06 15:00:00,97.82,97.82,97.62,97.71,14959.0,88.7156,88.7156,88.5342,88.6158,14959.0
2020-11-06 15:10:00,97.7,97.87,97.64,97.83,19499.0,88.6068,88.7609,88.5523,88.7247,19499.0
2020-11-06 15:20:00,97.85,97.93,97.76,97.92,19386.0,88.7428,88.8154,88.6612,88.8063,19386.0
2020-11-06 15:30:00,97.92,98.13,97.88,98.02,25720.0,88.8063,88.9967,88.77,88.897,25720.0
2020-11-06 15:40:00,98.01,98.38,97.97,98.31,35373.0,88.8879,89.2235,88.8516,89.16,35373.0
2020-11-06 15:50:00,98.32,98.44,97.69,97.91,162312.0,89.1691,89.2779,88.5977,88.7972,162312.0
2020-11-09 09:30:00,99.82,100.34,91.51,91.79,610554.0,90.5294,91.001,82.9929,83.2468,610554.0
2020-11-09 09:40:00,92.22,94.87,91.8,94.8,257238.0,83.6368,86.0402,83.2559,85.9767,257238.0
2020-11-09 09:50:00,94.72,94.86,93.05,93.23,200974.0,85.9041,86.0311,84.3895,84.5528,200974.0
2020-11-09 10:00:00,93.23,93.87,93.12,93.47,150578.0,84.5528,85.1332,84.453,84.7705,150578.0
2020-11-09 10:10:00,93.46,94.17,93.01,93.68,104651.0,84.7614,85.4053,84.3533,84.9609,104651.0
2020-11-09 10:20:00,93.74,93.93,92.06,92.52,273920.0,85.0153,85.1876,83.4917,83.9089,273920.0
2020-11-09 10:30:00,92.65,92.65,91.95,92.01,108812.0,84.0268,84.0268,83.3919,83.4463,108812.0
2020-11-09 10:40:00,92.08,92.32,91.82,92.26,132753.0,83.5098,83.7275,83.274,83.6731,132753.0
2020-11-09 10:50:00,92.23,92.24,91.2,91.96,158468.0,83.6459,83.6549,82.7117,83.401,158468.0
2020-11-09 11:00:00,92.0,92.78,91.43,92.76,82112.0,83.4373,84.1447,82.9203,84.1265,82112.0
2020-11-09 11:10:00,92.75,92.79,92.25,92.36,91006.0,84.1175,84.1537,83.664,83.7638,91006.0
2020-11-09 11:20:00,92.38,92.43,91.79,92.12,67502.0,83.7819,83.8273,83.2468,83.5461,67502.0
2020-11-09 11:30:00,92.13,92.31,91.52,91.77,79972.0,83.5552,83.7184,83.002,83.2287,79972.0
2020-11-09 11:40:00,91.72,91.84,91.42,91.64,112885.0,83.1833,83.2922,82.9113,83.1108,112885.0
2020-11-09 11:50:00,91.63,91.81,91.36,91.69,121914.0,83.1017,83.265,82.8568,83.1561,121914.0
2020-11-09 12:00:00,91.7,92.24,91.69,92.2,67369.0,83.1652,83.6549,83.1561,83.6187,67369.0
2020-11-09 12:10:00,92.22,92.48,92.04,92.36,34442.0,83.6368,83.8726,83.4736,83.7638,34442.0
2020-11-09 12:20:00,92.41,92.86,92.41,92.84,45406.0,83.8091,84.2172,83.8091,84.1991,45406.0
2020-11-09 12:30:00,92.81,92.94,92.61,92.86,38114.0,84.1719,84.2898,83.9905,84.2172,38114.0
2020-11-09 12:40:00,92.88,92.93,92.66,92.76,46598.0,84.2354,84.2807,84.0358,84.1265,46598.0
2020-11-09 12:50:00,92.78,92.96,92.59,92.95,31491.0,84.1447,84.3079,83.9724,84.2989,31491.0
2020-11-09 13:00:00,92.96,93.0,92.57,92.81,44080.0,84.3079,84.3442,83.9542,84.1719,44080.0
2020-11-09 13:10:00,92.84,93.03,92.73,92.81,38673.0,84.1991,84.3714,84.0993,84.1719,38673.0
2020-11-09 13:20:00,92.79,92.82,92.58,92.62,44696.0,84.1537,84.181,83.9633,83.9996,44696.0
2020-11-09 13:30:00,92.62,92.73,92.39,92.44,38195.0,83.9996,84.0993,83.791,83.8363,38195.0
2020-11-09 13:40:00,92.38,92.55,92.32,92.39,46154.0,83.7819,83.9361,83.7275,83.791,46154.0
2020-11-09 13:50:00,92.36,92.44,91.84,91.84,81420.0,83.7638,83.8363,83.2922,83.2922,81420.0
2020-11-09 14:00:00,91.9,92.05,91.44,91.58,64706.0,83.3466,83.4826,82.9294,83.0564,64706.0
2020-11-09 14:10:00,91.54,91.8,91.43,91.67,41300.0,83.0201,83.2559,82.9203,83.138,41300.0
2020-11-09 14:20:00,91.66,91.68,91.26,91.42,65911.0,83.1289,83.1471,82.7661,82.9113,65911.0
2020-11-09 14:30:00,91.42,91.46,91.24,91.35,45890.0,82.9113,82.9475,82.748,82.8478,45890.0
2020-11-09 14:40:00,91.37,91.43,91.2,91.35,68886.0,82.8659,82.9203,82.7117,82.8478,68886.0
2020-11-09 14:50:00,91.38,91.4,91.08,91.38,83221.0,82.875,82.8931,82.6029,82.875,83221.0
2020-11-09 15:00:00,91.38,91.44,91.18,91.37,80146.0,82.875,82.9294,82.6936,82.8659,80146.0
2020-11-09 15:10:00,91.35,91.63,91.18,91.39,50971.0,82.8478,83.1017,82.6936,82.884,50971.0
2020-11-09 15:20:00,91.42,91.42,91.1,91.14,54085.0,82.9113,82.9113,82.621,82.6573,54085.0
2020-11-09 15:30:00,91.16,91.58,91.15,91.55,82036.0,82.6755,83.0564,82.6664,83.0292,82036.0
2020-11-09 15:40:00,91.53,91.6,91.16,91.16,100438.0,83.011,83.0745,82.6755,82.6755,100438.0
2020-11-09 15:50:00,91.14,91.19,90.37,90.46,372347.0,82.6573,82.7027,81.959,82.0406,372347.0
2020-11-10 09:30:00,90.82,91.43,89.16,89.22,112849.0,82.3671,82.9203,80.8616,80.916,112849.0
2020-11-10 09:40:00,89.22,89.59,88.67,89.54,132229.0,80.916,81.2516,80.4172,81.2062,132229.0
2020-11-10 09:50:00,89.63,89.97,89.25,89.88,63621.0,81.2879,81.5962,80.9432,81.5146,63621.0
2020-11-10 10:00:00,89.87,90.46,89.72,90.44,92374.0,81.5055,82.0406,81.3695,82.0225,92374.0
2020-11-10 10:10:00,90.43,91.28,90.42,91.01,86162.0,82.0134,82.7843,82.0043,82.5394,86162.0
2020-11-10 10:20:00,90.98,91.01,90.52,90.75,47945.0,82.5122,82.5394,82.095,82.3036,47945.0
2020-11-10 10:30:00,90.78,90.94,90.68,90.86,84430.0,82.3308,82.4759,82.2401,82.4034,84430.0
2020-11-10 10:40:00,90.84,91.28,90.83,91.18,56906.0,82.3852,82.7843,82.3762,82.6936,56906.0
2020-11-10 10:50:00,91.23,91.43,91.13,91.15,66624.0,82.7389,82.9203,82.6482,82.6664,66624.0
2020-11-10 11:00:00,91.15,91.67,91.12,91.55,120972.0,82.6664,83.138,82.6392,83.0292,120972.0
2020-11-10 11:10:00,91.5,91.51,90.93,91.06,72225.0,82.9838,82.9929,82.4669,82.5848,72225.0
2020-11-10 11:20:00,91.09,91.43,91.0,91.41,72374.0,82.612,82.9203,82.5303,82.9022,72374.0
2020-11-10 11:30:00,91.38,91.51,90.89,90.89,48040.0,82.875,82.9929,82.4306,82.4306,48040.0
2020-11-10 11:40:00,90.92,91.42,90.84,91.41,27700.0,82.4578,82.9113,82.3852,82.9022,27700.0
2020-11-10 11:50:00,91.44,91.49,91.14,91.29,49728.0,82.9294,82.9747,82.6573,82.7934,49728.0
2020-11-10 12:00:00,91.29,92.1,91.28,92.07,42794.0,82.7934,83.528,82.7843,83.5008,42794.0
2020-11-10 12:10:00,92.09,92.21,91.92,92.13,60836.0,83.5189,83.6277,83.3647,83.5552,60836.0
2020-11-10 12:20:00,92.16,92.4,92.15,92.33,23008.0,83.5824,83.8,83.5733,83.7366,23008.0
2020-11-10 12:30:00,92.36,92.5,92.23,92.48,33708.0,83.7638,83.8907,83.6459,83.8726,33708.0
2020-11-10 12:40:00,92.48,92.68,92.42,92.44,23102.0,83.8726,84.054,83.8182,83.8363,23102.0
2020-11-10 12:50:00,92.44,92.47,92.16,92.23,34365.0,83.8363,83.8635,83.5824,83.6459,34365.0
2020-11-10 13:00:00,92.27,92.63,92.27,92.63,17334.0,83.6821,84.0086,83.6821,84.0086,17334.0
2020-11-10 13:10:00,92.63,92.66,92.43,92.6,19454.0,84.0086,84.0358,83.8273,83.9814,19454.0
2020-11-10 13:20:00,92.58,92.59,92.25,92.38,24336.0,83.9633,83.9724,83.664,83.7819,24336.0
2020-11-10 13:30:00,92.4,92.4,92.13,92.36,20380.0,83.8,83.8,83.5552,83.7638,20380.0
2020-11-10 13:40:00,92.36,92.64,92.32,92.64,23172.0,83.7638,84.0177,83.7275,84.0177,23172.0
2020-11-10 13:50:00,92.63,92.73,92.56,92.56,41801.0,84.0086,84.0993,83.9452,83.9452,41801.0
2020-11-10 14:00:00,92.56,92.89,92.45,92.85,35060.0,83.9452,84.2444,83.8454,84.2082,35060.0
2020-11-10 14:10:00,92.82,93.01,92.67,92.85,33048.0,84.181,84.3533,84.0449,84.2082,33048.0
2020-11-10 14:20:00,92.89,93.3,92.88,93.08,33492.0,84.2444,84.6163,84.2354,84.4168,33492.0
2020-11-10 14:30:00,93.11,93.28,92.99,93.26,24214.0,84.444,84.5981,84.3351,84.58,24214.0
2020-11-10 14:40:00,93.23,93.37,92.75,92.83,100644.0,84.5528,84.6798,84.1175,84.19,100644.0
2020-11-10 14:50:00,92.86,92.91,92.73,92.76,64192.0,84.2172,84.2626,84.0993,84.1265,64192.0
2020-11-10 15:00:00,92.73,92.79,92.49,92.58,87540.0,84.0993,84.1537,83.8817,83.9633,87540.0
2020-11-10 15:10:00,92.59,92.76,92.47,92.67,167552.0,83.9724,84.1265,83.8635,84.0449,167552.0
2020-11-10 15:20:00,92.68,92.83,92.43,92.59,74011.0,84.054,84.19,83.8273,83.9724,74011.0
2020-11-10 15:30:00,92.57,92.66,92.22,92.22,88970.0,83.9542,84.0358,83.6368,83.6368,88970.0
2020-11-10 15:40:00,92.22,92.55,92.22,92.45,125099.0,83.6368,83.9361,83.6368,83.8454,125099.0
2020-11-10 15:50:00,92.46,92.76,92.25,92.66,445771.0,83.8545,84.1265,83.664,84.0358,445771.0
2020-11-11 09:30:00,93.2,93.8,92.99,93.8,59604.0,84.5256,85.0697,84.3351,85.0697,59604.0
2020-11-11 09:40:00,93.83,93.95,93.44,93.9,82099.0,85.097,85.2058,84.7432,85.1604,82099.0
2020-11-11 09:50:00,93.94,94.18,93.34,93.51,52515.0,85.1967,85.4144,84.6526,84.8067,52515.0
2020-11-11 10:00:00,93.55,93.57,93.23,93.35,95344.0,84.843,84.8612,84.5528,84.6616,95344.0
2020-11-11 10:10:00,93.34,93.35,93.12,93.17,18202.0,84.6526,84.6616,84.453,84.4984,18202.0
2020-11-11 10:20:00,93.13,93.59,93.12,93.46,19075.0,84.4621,84.8793,84.453,84.7614,19075.0
2020-11-11 10:30:00,93.5,93.71,93.36,93.4,19080.0,84.7977,84.9881,84.6707,84.707,19080.0
2020-11-11 10:40:00,93.4,93.51,93.29,93.31,47578.0,84.707,84.8067,84.6072,84.6253,47578.0
2020-11-11 10:50:00,93.31,93.36,93.2,93.26,29148.0,84.6253,84.6707,84.5256,84.58,29148.0
2020-11-11 11:00:00,93.26,93.47,93.22,93.38,30879.0,84.58,84.7705,84.5437,84.6888,30879.0
2020-11-11 11:10:00,93.37,93.39,93.0,93.11,31362.0,84.6798,84.6979,84.3442,84.444,31362.0
2020-11-11 11:20:00,93.12,93.12,92.91,93.01,70483.0,84.453,84.453,84.2626,84.3533,70483.0
2020-11-11 11:30:00,93.02,93.03,92.71,92.72,32038.0,84.3623,84.3714,84.0812,84.0903,32038.0
2020-11-11 11:40:00,92.74,92.84,92.69,92.76,43906.0,84.1084,84.1991,84.0631,84.1265,43906.0
2020-11-11 11:50:00,92.76,92.79,92.67,92.77,32594.0,84.1265,84.1537,84.0449,84.1356,32594.0
2020-11-11 12:00:00,92.8,92.93,92.73,92.93,38808.0,84.1628,84.2807,84.0993,84.2807,38808.0
2020-11-11 12:10:00,92.92,92.94,92.67,92.7,27091.0,84.2716,84.2898,84.0449,84.0721,27091.0
2020-11-11 12:20:00,92.7,92.7,92.34,92.49,40325.0,84.0721,84.0721,83.7456,83.8817,40325.0
2020-11-11 12:30:00,92.5,92.53,92.38,92.39,50961.0,83.8907,83.9179,83.7819,83.791,50961.0
2020-11-11 12:40:00,92.37,92.51,92.36,92.48,27816.0,83.7728,83.8998,83.7638,83.8726,27816.0
2020-11-11 12:50:00,92.49,92.52,92.36,92.41,43962.0,83.8817,83.9089,83.7638,83.8091,43962.0
2020-11-11 13:00:00,92.42,92.57,92.36,92.41,43438.0,83.8182,83.9542,83.7638,83.8091,43438.0
2020-11-11 13:10:00,92.4,92.85,92.39,92.85,26594.0,83.8,84.2082,83.791,84.2082,26594.0
2020-11-11 13:20:00,92.83,92.87,92.7,92.77,19771.0,84.19,84.2263,84.0721,84.1356,19771.0
2020-11-11 13:30:00,92.79,92.79,92.61,92.71,28774.0,84.1537,84.1537,83.9905,84.0812,28774.0
2020-11-11 13:40:00,92.71,92.71,92.45,92.49,30567.0,84.0812,84.0812,83.8454,83.8817,30567.0
2020-11-11 13:50:00,92.48,92.53,92.36,92.36,28423.0,83.8726,83.9179,83.7638,83.7638,28423.0
2020-11-11 14:00:00,92.34,92.41,92.29,92.32,38489.0,83.7456,83.8091,83.7003,83.7275,38489.0
2020-11-11 14:10:00,92.33,92.67,92.3,92.64,31997.0,83.7366,84.0449,83.7094,84.0177,31997.0
2020-11-11 14:20:00,92.64,92.66,92.47,92.5,28772.0,84.0177,84.0358,83.8635,83.8907,28772.0
2020-11-11 14:30:00,92.5,92.57,92.39,92.41,32700.0,83.8907,83.9542,83.791,83.8091,32700.0
2020-11-11 14:40:00,92.4,92.42,92.2,92.2,23633.0,83.8,83.8182,83.6187,83.6187,23633.0
2020-11-11 14:50:00,92.18,92.24,92.09,92.15,47928.0,83.6005,83.6549,83.5189,83.5733,47928.0
2020-11-11 15:00:00,92.15,92.4,92.15,92.35,34058.0,83.5733,83.8,83.5733,83.7547,34058.0
2020-11-11 15:10:00,92.33,92.39,92.26,92.31,30510.0,83.7366,83.791,83.6731,83.7184,30510.0
2020-11-11 15:20:00,92.31,92.31,92.1,92.13,43618.0,83.7184,83.7184,83.528,83.5552,43618.0
2020-11-11 15:30:00,92.13,92.48,92.11,92.43,63342.0,83.5552,83.8726,83.537,83.8273,63342.0
2020-11-11 15:40:00,92.43,92.47,92.35,92.46,66486.0,83.8273,83.8635,83.7547,83.8545,66486.0
2020-11-11 15:50:00,92.48,92.77,92.37,92.72,210709.0,83.8726,84.1356,83.7728,84.0903,210709.0
2020-11-12 09:30:00,93.03,93.43,92.33,93.02,58647.0,84.3714,84.7342,83.7366,84.3623,58647.0
2020-11-12 09:40:00,93.02,93.03,92.54,92.86,26714.0,84.3623,84.3714,83.927,84.2172,26714.0
2020-11-12 09:50:00,92.86,93.07,92.83,92.98,32656.0,84.2172,84.4077,84.19,84.3261,32656.0
2020-11-12 10:00:00,92.94,93.48,92.92,93.26,74666.0,84.2898,84.7795,84.2716,84.58,74666.0
2020-11-12 10:10:00,93.23,93.65,93.23,93.54,93057.0,84.5528,84.9337,84.5528,84.8339,93057.0
2020-11-12 10:20:00,93.56,93.7,93.45,93.5,51599.0,84.8521,84.9791,84.7523,84.7977,51599.0
2020-11-12 10:30:00,93.53,94.0,93.5,93.99,33542.0,84.8249,85.2511,84.7977,85.2421,33542.0
2020-11-12 10:40:00,93.97,94.36,93.94,94.31,28770.0,85.2239,85.5776,85.1967,85.5323,28770.0
2020-11-12 10:50:00,94.31,94.65,94.22,94.65,69635.0,85.5323,85.8406,85.4507,85.8406,69635.0
2020-11-12 11:00:00,94.64,94.69,94.52,94.68,24468.0,85.8316,85.8769,85.7227,85.8678,24468.0
2020-11-12 11:10:00,94.68,94.68,94.48,94.61,28969.0,85.8678,85.8678,85.6865,85.8044,28969.0
2020-11-12 11:20:00,94.62,94.69,94.49,94.6,36711.0,85.8134,85.8769,85.6955,85.7953,36711.0
2020-11-12 11:30:00,94.6,94.68,94.5,94.5,23464.0,85.7953,85.8678,85.7046,85.7046,23464.0
2020-11-12 11:40:00,94.48,94.73,94.43,94.7,27442.0,85.6865,85.9132,85.6411,85.886,27442.0
2020-11-12 11:50:00,94.68,94.83,94.49,94.51,25554.0,85.8678,86.0039,85.6955,85.7137,25554.0
2020-11-12 12:00:00,94.43,94.65,94.31,94.65,20209.0,85.6411,85.8406,85.5323,85.8406,20209.0
2020-11-12 12:10:00,94.62,94.64,94.47,94.54,14945.0,85.8134,85.8316,85.6774,85.7409,14945.0
2020-11-12 12:20:00,94.54,94.61,94.3,94.34,24605.0,85.7409,85.8044,85.5232,85.5595,24605.0
2020-11-12 12:30:00,94.3,94.34,94.0,94.11,19381.0,85.5232,85.5595,85.2511,85.3509,19381.0
2020-11-12 12:40:00,94.11,94.12,93.54,93.58,107436.0,85.3509,85.36,84.8339,84.8702,107436.0
2020-11-12 12:50:00,93.58,93.7,93.55,93.6,31753.0,84.8702,84.9791,84.843,84.8884,31753.0
2020-11-12 13:00:00,93.6,93.63,93.29,93.41,23317.0,84.8884,84.9156,84.6072,84.716,23317.0
2020-11-12 13:10:00,93.41,93.42,93.08,93.14,27123.0,84.716,84.7251,84.4168,84.4712,27123.0
2020-11-12 13:20:00,93.14,93.24,93.01,93.09,57928.0,84.4712,84.5619,84.3533,84.4258,57928.0
2020-11-12 13:30:00,93.06,93.31,93.02,93.22,24124.0,84.3986,84.6253,84.3623,84.5437,24124.0
2020-11-12 13:40:00,93.22,93.3,93.15,93.24,19742.0,84.5437,84.6163,84.4802,84.5619,19742.0
2020-11-12 13:50:00,93.22,93.31,93.12,93.22,56585.0,84.5437,84.6253,84.453,84.5437,56585.0
2020-11-12 14:00:00,93.22,93.42,93.17,93.21,27069.0,84.5437,84.7251,84.4984,84.5347,27069.0
2020-11-12 14:10:00,93.19,93.57,93.19,93.5,39935.0,84.5165,84.8612,84.5165,84.7977,39935.0
2020-11-12 14:20:00,93.5,93.65,93.47,93.6,18947.0,84.7977,84.9337,84.7705,84.8884,18947.0
2020-11-12 14:30:00,93.58,93.84,93.56,93.77,29490.0,84.8702,85.106,84.8521,85.0425,29490.0
2020-11-12 14:40:00,93.75,93.97,93.68,93.95,26666.0,85.0244,85.2239,84.9609,85.2058,26666.0
2020-11-12 14:50:00,93.95,94.36,93.87,94.27,112627.0,85.2058,85.5776,85.1332,85.496,112627.0
2020-11-12 15:00:00,94.25,94.34,94.07,94.14,44656.0,85.4779,85.5595,85.3146,85.3781,44656.0
2020-11-12 15:10:00,94.16,94.57,94.16,94.51,43438.0,85.3962,85.7681,85.3962,85.7137,43438.0
2020-11-12 15:20:00,94.5,94.53,94.36,94.47,47626.0,85.7046,85.7318,85.5776,85.6774,47626.0
2020-11-12 15:30:00,94.45,94.47,94.1,94.26,44316.0,85.6592,85.6774,85.3418,85.4869,44316.0
2020-11-12 15:40:00,94.23,94.33,94.0,94.31,57082.0,85.4597,85.5504,85.2511,85.5323,57082.0
2020-11-12 15:50:00,94.35,94.74,94.3,94.68,235393.0,85.5686,85.9223,85.5232,85.8678,235393.0
2020-11-13 09:30:00,95.0,95.33,94.53,94.95,45566.0,86.1581,86.4573,85.7318,86.1127,45566.0
2020-11-13 09:40:00,94.95,95.22,94.87,95.18,17782.0,86.1127,86.3576,86.0402,86.3213,17782.0
2020-11-13 09:50:00,95.24,95.32,94.93,95.09,17236.0,86.3757,86.4483,86.0946,86.2397,17236.0
2020-11-13 10:00:00,95.08,95.29,95.07,95.27,15626.0,86.2306,86.4211,86.2215,86.4029,15626.0
2020-11-13 10:10:00,95.24,95.3,94.97,95.0,17386.0,86.3757,86.4301,86.1308,86.1581,17386.0
2020-11-13 10:20:00,94.98,95.12,94.94,94.99,58653.0,86.1399,86.2669,86.1036,86.149,58653.0
2020-11-13 10:30:00,94.97,95.31,94.95,95.12,17406.0,86.1308,86.4392,86.1127,86.2669,17406.0
2020-11-13 10:40:00,95.12,95.43,95.1,95.33,49250.0,86.2669,86.548,86.2487,86.4573,49250.0
2020-11-13 10:50:00,95.31,95.37,95.09,95.29,38642.0,86.4392,86.4936,86.2397,86.4211,38642.0
2020-11-13 11:00:00,95.35,95.52,95.27,95.38,57895.0,86.4755,86.6297,86.4029,86.5027,57895.0
2020-11-13 11:10:00,95.36,95.49,95.29,95.46,26083.0,86.4845,86.6024,86.4211,86.5752,26083.0
2020-11-13 11:20:00,95.47,95.62,95.29,95.58,35589.0,86.5843,86.7204,86.4211,86.6841,35589.0
2020-11-13 11:30:00,95.56,95.91,95.51,95.84,52307.0,86.6659,86.9834,86.6206,86.9199,52307.0
2020-11-13 11:40:00,95.84,95.96,95.44,95.69,57752.0,86.9199,87.0287,86.5571,86.7838,57752.0
2020-11-13 11:50:00,95.65,95.79,95.49,95.67,48318.0,86.7476,86.8745,86.6024,86.7657,48318.0
2020-11-13 12:00:00,95.65,95.86,95.48,95.53,43685.0,86.7476,86.938,86.5934,86.6387,43685.0
2020-11-13 12:10:00,95.51,95.74,95.45,95.63,63209.0,86.6206,86.8292,86.5662,86.7294,63209.0
2020-11-13 12:20:00,95.68,95.8,95.51,95.51,45328.0,86.7748,86.8836,86.6206,86.6206,45328.0
2020-11-13 12:30:00,95.51,95.63,95.48,95.61,27779.0,86.6206,86.7294,86.5934,86.7113,27779.0
2020-11-13 12:40:00,95.62,95.8,95.4,95.47,39862.0,86.7204,86.8836,86.5208,86.5843,39862.0
2020-11-13 12:50:00,95.5,95.5,95.15,95.15,44102.0,86.6115,86.6115,86.2941,86.2941,44102.0
2020-11-13 13:00:00,95.16,95.31,95.06,95.22,11088.0,86.3032,86.4392,86.2125,86.3576,11088.0
2020-11-13 13:10:00,95.23,95.36,95.16,95.33,13881.0,86.3666,86.4845,86.3032,86.4573,13881.0
2020-11-13 13:20:00,95.29,95.37,95.12,95.12,41669.0,86.4211,86.4936,86.2669,86.2669,41669.0
2020-11-13 13:30:00,95.13,95.19,94.9,95.18,25700.0,86.276,86.3304,86.0674,86.3213,25700.0
2020-11-13 13:40:00,95.21,95.32,95.15,95.23,17720.0,86.3485,86.4483,86.2941,86.3666,17720.0
2020-11-13 13:50:00,95.28,95.28,95.09,95.09,12873.0,86.412,86.412,86.2397,86.2397,12873.0
2020-11-13 14:00:00,95.11,95.22,95.04,95.16,11122.0,86.2578,86.3576,86.1943,86.3032,11122.0
2020-11-13 14:10:00,95.17,95.32,95.11,95.3,21144.0,86.3122,86.4483,86.2578,86.4301,21144.0
2020-11-13 14:20:00,95.41,95.55,95.37,95.5,15958.0,86.5299,86.6569,86.4936,86.6115,15958.0
2020-11-13 14:30:00,95.51,95.64,95.45,95.53,10855.0,86.6206,86.7385,86.5662,86.6387,10855.0
2020-11-13 14:40:00,95.54,95.61,95.29,95.33,16793.0,86.6478,86.7113,86.4211,86.4573,16793.0
2020-11-13 14:50:00,95.31,95.56,95.29,95.54,14026.0,86.4392,86.6659,86.4211,86.6478,14026.0
2020-11-13 15:00:00,95.52,95.52,95.31,95.34,12775.0,86.6297,86.6297,86.4392,86.4664,12775.0
2020-11-13 15:10:00,95.31,95.42,95.24,95.27,10003.0,86.4392,86.539,86.3757,86.4029,10003.0
2020-11-13 15:20:00,95.27,95.34,95.23,95.32,19338.0,86.4029,86.4664,86.3666,86.4483,19338.0
2020-11-13 15:30:00,95.33,95.64,95.31,95.63,33880.0,86.4573,86.7385,86.4392,86.7294,33880.0
2020-11-13 15:40:00,95.62,95.76,95.54,95.54,44833.0,86.7204,86.8473,86.6478,86.6478,44833.0
2020-11-13 15:50:00,95.54,95.81,95.51,95.69,167250.0,86.6478,86.8927,86.6206,86.7838,167250.0
2020-11-16 09:30:00,94.96,96.24,94.96,95.72,120101.0,86.1218,87.2826,86.1218,86.811,120101.0
2020-11-16 09:40:00,95.72,95.88,95.37,95.74,35644.0,86.811,86.9562,86.4936,86.8292,35644.0
2020-11-16 09:50:00,95.72,95.88,95.31,95.86,39691.0,86.811,86.9562,86.4392,86.938,39691.0
2020-11-16 10:00:00,95.81,95.87,95.36,95.39,33988.0,86.8927,86.9471,86.4845,86.5118,33988.0
2020-11-16 10:10:00,95.38,95.38,95.05,95.21,45692.0,86.5027,86.5027,86.2034,86.3485,45692.0
2020-11-16 10:20:00,95.24,95.55,95.12,95.22,43564.0,86.3757,86.6569,86.2669,86.3576,43564.0
2020-11-16 10:30:00,95.24,95.39,95.1,95.39,26765.0,86.3757,86.5118,86.2487,86.5118,26765.0
2020-11-16 10:40:00,95.39,95.61,95.28,95.32,23915.0,86.5118,86.7113,86.412,86.4483,23915.0
2020-11-16 10:50:00,95.32,95.57,95.14,95.53,32556.0,86.4483,86.675,86.285,86.6387,32556.0
2020-11-16 11:00:00,95.62,95.85,95.55,95.81,13631.0,86.7204,86.9289,86.6569,86.8927,13631.0
2020-11-16 11:10:00,95.78,95.93,95.56,95.81,14964.0,86.8655,87.0015,86.6659,86.8927,14964.0
2020-11-16 11:20:00,95.8,96.04,95.79,95.95,26538.0,86.8836,87.1013,86.8745,87.0196,26538.0
2020-11-16 11:30:00,95.97,96.0,95.72,95.73,20561.0,87.0378,87.065,86.811,86.8201,20561.0
2020-11-16 11:40:00,95.74,95.74,95.54,95.6,16268.0,86.8292,86.8292,86.6478,86.7022,16268.0
2020-11-16 11:50:00,95.6,95.65,95.31,95.31,20485.0,86.7022,86.7476,86.4392,86.4392,20485.0
2020-11-16 12:00:00,95.32,95.35,95.08,95.17,32119.0,86.4483,86.4755,86.2306,86.3122,32119.0
2020-11-16 12:10:00,95.2,95.24,95.09,95.14,26278.0,86.3394,86.3757,86.2397,86.285,26278.0
2020-11-16 12:20:00,95.1,95.3,95.1,95.24,24525.0,86.2487,86.4301,86.2487,86.3757,24525.0
2020-11-16 12:30:00,95.23,95.28,95.03,95.23,20742.0,86.3666,86.412,86.1853,86.3666,20742.0
2020-11-16 12:40:00,95.22,95.27,95.18,95.22,17462.0,86.3576,86.4029,86.3213,86.3576,17462.0
2020-11-16 12:50:00,95.25,95.42,95.12,95.35,35711.0,86.3848,86.539,86.2669,86.4755,35711.0
2020-11-16 13:00:00,95.29,95.34,95.13,95.14,13446.0,86.4211,86.4664,86.276,86.285,13446.0
2020-11-16 13:10:00,95.15,95.24,95.11,95.17,16621.0,86.2941,86.3757,86.2578,86.3122,16621.0
2020-11-16 13:20:00,95.17,95.21,95.09,95.13,18114.0,86.3122,86.3485,86.2397,86.276,18114.0
2020-11-16 13:30:00,95.15,95.41,95.15,95.41,17499.0,86.2941,86.5299,86.2941,86.5299,17499.0
2020-11-16 13:40:00,95.4,95.43,95.22,95.34,40593.0,86.5208,86.548,86.3576,86.4664,40593.0
2020-11-16 13:50:00,95.36,95.41,95.32,95.34,30899.0,86.4845,86.5299,86.4483,86.4664,30899.0
2020-11-16 14:00:00,95.34,95.54,95.1,95.48,40757.0,86.4664,86.6478,86.2487,86.5934,40757.0
2020-11-16 14:10:00,95.45,95.5,95.35,95.41,17139.0,86.5662,86.6115,86.4755,86.5299,17139.0
2020-11-16 14:20:00,95.41,95.61,95.37,95.59,17139.0,86.5299,86.7113,86.4936,86.6931,17139.0
2020-11-16 14:30:00,95.56,95.62,95.34,95.34,17742.0,86.6659,86.7204,86.4664,86.4664,17742.0
2020-11-16 14:40:00,95.33,95.55,95.33,95.55,19353.0,86.4573,86.6569,86.4573,86.6569,19353.0
2020-11-16 14:50:00,95.55,95.63,95.5,95.52,16025.0,86.6569,86.7294,86.6115,86.6297,16025.0
2020-11-16 15:00:00,95.48,95.49,95.3,95.4,14463.0,86.5934,86.6024,86.4301,86.5208,14463.0
2020-11-16 15:10:00,95.4,95.49,95.3,95.41,34924.0,86.5208,86.6024,86.4301,86.5299,34924.0
2020-11-16 15:20:00,95.39,95.46,95.23,95.23,47563.0,86.5118,86.5752,86.3666,86.3666,47563.0
2020-11-16 15:30:00,95.25,95.28,95.18,95.27,36651.0,86.3848,86.412,86.3213,86.4029,36651.0
2020-11-16 15:40:00,95.27,95.4,95.23,95.32,81008.0,86.4029,86.5208,86.3666,86.4483,81008.0
2020-11-16 15:50:00,95.32,95.91,95.25,95.91,223851.0,86.4483,86.9834,86.3848,86.9834,223851.0
2020-11-17 09:30:00,95.23,95.64,95.04,95.28,51769.0,86.3666,86.7385,86.1943,86.412,51769.0
2020-11-17 09:40:00,95.28,95.38,94.85,95.18,40156.0,86.412,86.5027,86.022,86.3213,40156.0
2020-11-17 09:50:00,95.16,95.25,94.44,94.44,50855.0,86.3032,86.3848,85.6502,85.6502,50855.0
2020-11-17 10:00:00,94.45,94.66,93.94,93.95,45910.0,85.6592,85.8497,85.1967,85.2058,45910.0
2020-11-17 10:10:00,94.01,94.36,93.95,94.26,29409.0,85.2602,85.5776,85.2058,85.4869,29409.0
2020-11-17 10:20:00,94.31,94.32,93.75,93.99,26786.0,85.5323,85.5413,85.0244,85.2421,26786.0
2020-11-17 10:30:00,94.02,94.26,93.81,93.91,25445.0,85.2693,85.4869,85.0788,85.1695,25445.0
2020-11-17 10:40:00,93.93,94.24,93.88,94.23,36306.0,85.1876,85.4688,85.1423,85.4597,36306.0
2020-11-17 10:50:00,94.23,94.25,93.88,93.97,74123.0,85.4597,85.4779,85.1423,85.2239,74123.0
2020-11-17 11:00:00,93.98,94.06,93.95,94.03,51889.0,85.233,85.3055,85.2058,85.2783,51889.0
2020-11-17 11:10:00,94.03,94.15,93.99,94.06,44468.0,85.2783,85.3872,85.2421,85.3055,44468.0
2020-11-17 11:20:00,94.07,94.16,94.0,94.11,50515.0,85.3146,85.3962,85.2511,85.3509,50515.0
2020-11-17 11:30:00,94.13,94.4,94.12,94.36,46717.0,85.369,85.6139,85.36,85.5776,46717.0
2020-11-17 11:40:00,94.35,94.45,94.18,94.38,22186.0,85.5686,85.6592,85.4144,85.5958,22186.0
2020-11-17 11:50:00,94.39,94.5,94.29,94.35,89153.0,85.6048,85.7046,85.5141,85.5686,89153.0
2020-11-17 12:00:00,94.33,94.41,94.29,94.36,14774.0,85.5504,85.623,85.5141,85.5776,14774.0
2020-11-17 12:10:00,94.35,94.6,94.34,94.44,14119.0,85.5686,85.7953,85.5595,85.6502,14119.0
2020-11-17 12:20:00,94.41,94.48,94.33,94.41,18609.0,85.623,85.6865,85.5504,85.623,18609.0
2020-11-17 12:30:00,94.42,94.6,94.29,94.55,16353.0,85.632,85.7953,85.5141,85.7499,16353.0
2020-11-17 12:40:00,94.53,94.62,94.48,94.61,7557.0,85.7318,85.8134,85.6865,85.8044,7557.0
2020-11-17 12:50:00,94.61,94.82,94.6,94.78,9663.0,85.8044,85.9948,85.7953,85.9585,9663.0
2020-11-17 13:00:00,94.79,95.06,94.78,95.01,16421.0,85.9676,86.2125,85.9585,86.1671,16421.0
2020-11-17 13:10:00,95.0,95.0,94.71,94.71,18173.0,86.1581,86.1581,85.895,85.895,18173.0
2020-11-17 13:20:00,94.71,94.72,94.59,94.62,29082.0,85.895,85.9041,85.7862,85.8134,29082.0
2020-11-17 13:30:00,94.6,94.77,94.45,94.69,55936.0,85.7953,85.9495,85.6592,85.8769,55936.0
2020-11-17 13:40:00,94.67,94.79,94.55,94.72,54265.0,85.8588,85.9676,85.7499,85.9041,54265.0
2020-11-17 13:50:00,94.71,94.82,94.64,94.72,46774.0,85.895,85.9948,85.8316,85.9041,46774.0
2020-11-17 14:00:00,94.74,95.09,94.72,95.08,59081.0,85.9223,86.2397,85.9041,86.2306,59081.0
2020-11-17 14:10:00,95.05,95.07,94.92,95.02,18535.0,86.2034,86.2215,86.0855,86.1762,18535.0
2020-11-17 14:20:00,94.99,95.05,94.95,95.02,11182.0,86.149,86.2034,86.1127,86.1762,11182.0
2020-11-17 14:30:00,95.04,95.2,94.91,95.2,42665.0,86.1943,86.3394,86.0764,86.3394,42665.0
2020-11-17 14:40:00,95.22,95.41,95.21,95.36,18929.0,86.3576,86.5299,86.3485,86.4845,18929.0
2020-11-17 14:50:00,95.35,95.4,95.29,95.36,17890.0,86.4755,86.5208,86.4211,86.4845,17890.0
2020-11-17 15:00:00,95.36,95.4,95.25,95.31,20002.0,86.4845,86.5208,86.3848,86.4392,20002.0
2020-11-17 15:10:00,95.32,95.32,95.1,95.12,42646.0,86.4483,86.4483,86.2487,86.2669,42646.0
2020-11-17 15:20:00,95.09,95.09,94.85,95.01,47488.0,86.2397,86.2397,86.022,86.1671,47488.0
2020-11-17 15:30:00,95.0,95.07,94.79,94.87,55445.0,86.1581,86.2215,85.9676,86.0402,55445.0
2020-11-17 15:40:00,94.86,94.94,94.68,94.83,73245.0,86.0311,86.1036,85.8678,86.0039,73245.0
2020-11-17 15:50:00,94.85,95.04,94.69,94.92,125015.0,86.022,86.1943,85.8769,86.0855,125015.0
2020-11-18 09:30:00,94.69,94.8,94.15,94.45,159431.0,85.8769,85.9767,85.3872,85.6592,159431.0
2020-11-18 09:40:00,94.42,94.55,94.05,94.1,30260.0,85.632,85.7499,85.2965,85.3418,30260.0
2020-11-18 09:50:00,94.05,94.36,93.88,94.36,25396.0,85.2965,85.5776,85.1423,85.5776,25396.0
2020-11-18 10:00:00,94.34,94.51,94.29,94.41,12276.0,85.5595,85.7137,85.5141,85.623,12276.0
2020-11-18 10:10:00,94.36,94.68,94.31,94.49,16185.0,85.5776,85.8678,85.5323,85.6955,16185.0
2020-11-18 10:20:00,94.47,94.66,94.41,94.5,15785.0,85.6774,85.8497,85.623,85.7046,15785.0
2020-11-18 10:30:00,94.48,94.95,94.44,94.95,19751.0,85.6865,86.1127,85.6502,86.1127,19751.0
2020-11-18 10:40:00,94.95,95.08,94.89,94.99,15984.0,86.1127,86.2306,86.0583,86.149,15984.0
2020-11-18 10:50:00,94.94,95.04,94.79,94.79,19154.0,86.1036,86.1943,85.9676,85.9676,19154.0
2020-11-18 11:00:00,94.76,95.21,94.76,95.21,22640.0,85.9404,86.3485,85.9404,86.3485,22640.0
2020-11-18 11:10:00,95.16,95.45,95.14,95.21,31439.0,86.3032,86.5662,86.285,86.3485,31439.0
2020-11-18 11:20:00,95.17,95.23,94.95,94.95,19994.0,86.3122,86.3666,86.1127,86.1127,19994.0
2020-11-18 11:30:00,94.94,95.07,94.79,95.0,33183.0,86.1036,86.2215,85.9676,86.1581,33183.0
2020-11-18 11:40:00,94.99,95.06,94.86,94.86,32730.0,86.149,86.2125,86.0311,86.0311,32730.0
2020-11-18 11:50:00,94.88,94.97,94.83,94.91,24936.0,86.0492,86.1308,86.0039,86.0764,24936.0
2020-11-18 12:00:00,94.91,94.94,94.76,94.8,7382.0,86.0764,86.1036,85.9404,85.9767,7382.0
2020-11-18 12:10:00,94.77,95.03,94.76,94.99,31911.0,85.9495,86.1853,85.9404,86.149,31911.0
2020-11-18 12:20:00,95.01,95.01,94.86,94.97,8002.0,86.1671,86.1671,86.0311,86.1308,8002.0
2020-11-18 12:30:00,94.99,94.99,94.85,94.92,9299.0,86.149,86.149,86.022,86.0855,9299.0
2020-11-18 12:40:00,94.91,95.03,94.91,95.01,13101.0,86.0764,86.1853,86.0764,86.1671,13101.0
2020-11-18 12:50:00,94.99,95.07,94.9,94.99,16219.0,86.149,86.2215,86.0674,86.149,16219.0
2020-11-18 13:00:00,95.01,95.28,95.0,95.12,14214.0,86.1671,86.412,86.1581,86.2669,14214.0
2020-11-18 13:10:00,95.16,95.21,94.93,95.04,11065.0,86.3032,86.3485,86.0946,86.1943,11065.0
2020-11-18 13:20:00,95.04,95.14,94.95,94.97,10461.0,86.1943,86.285,86.1127,86.1308,10461.0
2020-11-18 13:30:00,94.94,95.0,94.9,94.94,15364.0,86.1036,86.1581,86.0674,86.1036,15364.0
2020-11-18 13:40:00,94.93,95.03,94.85,94.9,25536.0,86.0946,86.1853,86.022,86.0674,25536.0
2020-11-18 13:50:00,94.9,95.04,94.86,94.99,20932.0,86.0674,86.1943,86.0311,86.149,20932.0
2020-11-18 14:00:00,95.02,95.08,94.92,94.97,12615.0,86.1762,86.2306,86.0855,86.1308,12615.0
2020-11-18 14:10:00,94.98,95.01,94.81,94.94,25968.0,86.1399,86.1671,85.9857,86.1036,25968.0
2020-11-18 14:20:00,94.97,95.07,94.95,95.02,12687.0,86.1308,86.2215,86.1127,86.1762,12687.0
2020-11-18 14:30:00,95.04,95.07,94.92,94.95,13965.0,86.1943,86.2215,86.0855,86.1127,13965.0
2020-11-18 14:40:00,94.97,95.05,94.92,95.01,10556.0,86.1308,86.2034,86.0855,86.1671,10556.0
2020-11-18 14:50:00,95.03,95.1,94.92,94.92,17953.0,86.1853,86.2487,86.0855,86.0855,17953.0
2020-11-18 15:00:00,94.94,95.13,94.9,95.09,34661.0,86.1036,86.276,86.0674,86.2397,34661.0
2020-11-18 15:10:00,95.12,95.2,95.01,95.01,11910.0,86.2669,86.3394,86.1671,86.1671,11910.0
2020-11-18 15:20:00,95.01,95.15,94.95,95.0,18567.0,86.1671,86.2941,86.1127,86.1581,18567.0
2020-11-18 15:30:00,94.99,95.13,94.82,94.97,75481.0,86.149,86.276,85.9948,86.1308,75481.0
2020-11-18 15:40:00,94.96,95.0,94.66,94.74,58822.0,86.1218,86.1581,85.8497,85.9223,58822.0
2020-11-18 15:50:00,94.76,94.9,94.44,94.44,170284.0,85.9404,86.0674,85.6502,85.6502,170284.0
2020-11-19 09:30:00,93.56,93.58,93.01,93.48,120306.0,84.8521,84.8702,84.3533,84.7795,120306.0
2020-11-19 09:40:00,93.52,93.69,93.45,93.54,60737.0,84.8158,84.97,84.7523,84.8339,60737.0
2020-11-19 09:50:00,93.57,94.06,93.33,93.33,26329.0,84.8612,85.3055,84.6435,84.6435,26329.0
2020-11-19 10:00:00,93.29,93.61,93.17,93.61,16019.0,84.6072,84.8974,84.4984,84.8974,16019.0
2020-11-19 10:10:00,93.62,94.11,93.53,93.97,41926.0,84.9065,85.3509,84.8249,85.2239,41926.0
2020-11-19 10:20:00,93.94,94.04,93.8,93.87,51012.0,85.1967,85.2874,85.0697,85.1332,51012.0
2020-11-19 10:30:00,93.88,94.13,93.85,94.06,43976.0,85.1423,85.369,85.1151,85.3055,43976.0
2020-11-19 10:40:00,94.04,94.3,94.02,94.24,17317.0,85.2874,85.5232,85.2693,85.4688,17317.0
2020-11-19 10:50:00,94.3,94.35,94.06,94.24,26296.0,85.5232,85.5686,85.3055,85.4688,26296.0
2020-11-19 11:00:00,94.21,94.24,94.03,94.2,21470.0,85.4416,85.4688,85.2783,85.4325,21470.0
2020-11-19 11:10:00,94.18,94.51,94.15,94.48,24087.0,85.4144,85.7137,85.3872,85.6865,24087.0
2020-11-19 11:20:00,94.48,94.69,94.31,94.41,35942.0,85.6865,85.8769,85.5323,85.623,35942.0
2020-11-19 11:30:00,94.37,94.44,94.24,94.31,28782.0,85.5867,85.6502,85.4688,85.5323,28782.0
2020-11-19 11:40:00,94.28,94.36,94.19,94.27,31495.0,85.5051,85.5776,85.4234,85.496,31495.0
2020-11-19 11:50:00,94.26,94.44,94.16,94.44,24390.0,85.4869,85.6502,85.3962,85.6502,24390.0
2020-11-19 12:00:00,94.4,94.59,94.39,94.55,17853.0,85.6139,85.7862,85.6048,85.7499,17853.0
2020-11-19 12:10:00,94.56,94.58,94.39,94.4,26058.0,85.759,85.7771,85.6048,85.6139,26058.0
2020-11-19 12:20:00,94.42,94.56,94.4,94.51,19610.0,85.632,85.759,85.6139,85.7137,19610.0
2020-11-19 12:30:00,94.5,94.57,94.47,94.52,22648.0,85.7046,85.7681,85.6774,85.7227,22648.0
2020-11-19 12:40:00,94.51,94.51,94.3,94.38,18659.0,85.7137,85.7137,85.5232,85.5958,18659.0
2020-11-19 12:50:00,94.37,94.48,94.3,94.37,27724.0,85.5867,85.6865,85.5232,85.5867,27724.0
2020-11-19 13:00:00,94.39,94.61,94.34,94.41,10970.0,85.6048,85.8044,85.5595,85.623,10970.0
2020-11-19 13:10:00,94.41,94.46,94.33,94.4,11916.0,85.623,85.6683,85.5504,85.6139,11916.0
2020-11-19 13:20:00,94.38,94.58,94.36,94.47,23121.0,85.5958,85.7771,85.5776,85.6774,23121.0
2020-11-19 13:30:00,94.47,94.54,94.42,94.43,16296.0,85.6774,85.7409,85.632,85.6411,16296.0
2020-11-19 13:40:00,94.46,94.62,94.39,94.56,17151.0,85.6683,85.8134,85.6048,85.759,17151.0
2020-11-19 13:50:00,94.55,94.7,94.43,94.45,18564.0,85.7499,85.886,85.6411,85.6592,18564.0
2020-11-19 14:00:00,94.47,94.6,94.46,94.54,17202.0,85.6774,85.7953,85.6683,85.7409,17202.0
2020-11-19 14:10:00,94.53,94.59,94.43,94.44,14938.0,85.7318,85.7862,85.6411,85.6502,14938.0
2020-11-19 14:20:00,94.47,94.63,94.45,94.57,14306.0,85.6774,85.8225,85.6592,85.7681,14306.0
2020-11-19 14:30:00,94.57,94.75,94.51,94.66,27854.0,85.7681,85.9313,85.7137,85.8497,27854.0
2020-11-19 14:40:00,94.64,94.89,94.57,94.6,20819.0,85.8316,86.0583,85.7681,85.7953,20819.0
2020-11-19 14:50:00,94.57,94.66,94.5,94.57,49881.0,85.7681,85.8497,85.7046,85.7681,49881.0
2020-11-19 15:00:00,94.58,94.58,94.36,94.48,59863.0,85.7771,85.7771,85.5776,85.6865,59863.0
2020-11-19 15:10:00,94.48,94.59,94.37,94.39,28896.0,85.6865,85.7862,85.5867,85.6048,28896.0
2020-11-19 15:20:00,94.4,94.46,94.3,94.34,52206.0,85.6139,85.6683,85.5232,85.5595,52206.0
2020-11-19 15:30:00,94.37,94.66,94.3,94.48,37476.0,85.5867,85.8497,85.5232,85.6865,37476.0
2020-11-19 15:40:00,94.47,94.6,94.29,94.31,68149.0,85.6774,85.7953,85.5141,85.5323,68149.0
2020-11-19 15:50:00,94.39,94.52,94.27,94.27,244105.0,85.6048,85.7227,85.496,85.496,244105.0
2020-11-20 09:30:00,94.5,94.65,94.18,94.34,107976.0,85.7046,85.8406,85.4144,85.5595,107976.0
2020-11-20 09:40:00,94.42,95.03,94.3,94.83,26878.0,85.632,86.1853,85.5232,86.0039,26878.0
2020-11-20 09:50:00,94.83,94.88,94.1,94.33,34368.0,86.0039,86.0492,85.3418,85.5504,34368.0
2020-11-20 10:00:00,94.34,94.35,93.76,93.76,25747.0,85.5595,85.5686,85.0335,85.0335,25747.0
2020-11-20 10:10:00,93.79,93.82,93.34,93.37,25212.0,85.0607,85.0879,84.6526,84.6798,25212.0
2020-11-20 10:20:00,93.34,93.76,93.34,93.61,52251.0,84.6526,85.0335,84.6526,84.8974,52251.0
2020-11-20 10:30:00,93.61,93.61,93.37,93.58,26948.0,84.8974,84.8974,84.6798,84.8702,26948.0
2020-11-20 10:40:00,93.58,93.66,93.38,93.42,46404.0,84.8702,84.9428,84.6888,84.7251,46404.0
2020-11-20 10:50:00,93.42,93.75,93.41,93.72,33713.0,84.7251,85.0244,84.716,84.9972,33713.0
2020-11-20 11:00:00,93.72,94.24,93.61,94.23,26199.0,84.9972,85.4688,84.8974,85.4597,26199.0
2020-11-20 11:10:00,94.23,94.23,93.84,94.07,25728.0,85.4597,85.4597,85.106,85.3146,25728.0
2020-11-20 11:20:00,94.07,94.23,93.99,94.19,26927.0,85.3146,85.4597,85.2421,85.4234,26927.0
2020-11-20 11:30:00,94.2,94.34,94.07,94.11,28710.0,85.4325,85.5595,85.3146,85.3509,28710.0
2020-11-20 11:40:00,94.13,94.25,93.87,93.87,43986.0,85.369,85.4779,85.1332,85.1332,43986.0
2020-11-20 11:50:00,93.89,94.01,93.82,93.89,34496.0,85.1514,85.2602,85.0879,85.1514,34496.0
2020-11-20 12:00:00,93.91,94.11,93.87,93.98,18573.0,85.1695,85.3509,85.1332,85.233,18573.0
2020-11-20 12:10:00,93.96,94.0,93.84,93.84,14305.0,85.2149,85.2511,85.106,85.106,14305.0
2020-11-20 12:20:00,93.85,93.9,93.76,93.83,26180.0,85.1151,85.1604,85.0335,85.097,26180.0
2020-11-20 12:30:00,93.82,93.86,93.7,93.72,24263.0,85.0879,85.1242,84.9791,84.9972,24263.0
2020-11-20 12:40:00,93.73,93.79,93.59,93.61,14403.0,85.0063,85.0607,84.8793,84.8974,14403.0
2020-11-20 12:50:00,93.58,93.79,93.58,93.78,15423.0,84.8702,85.0607,84.8702,85.0516,15423.0
2020-11-20 13:00:00,93.75,93.9,93.72,93.86,14704.0,85.0244,85.1604,84.9972,85.1242,14704.0
2020-11-20 13:10:00,93.84,93.91,93.75,93.83,14581.0,85.106,85.1695,85.0244,85.097,14581.0
2020-11-20 13:20:00,93.84,94.01,93.79,94.01,6808.0,85.106,85.2602,85.0607,85.2602,6808.0
2020-11-20 13:30:00,93.99,94.22,93.94,94.17,14353.0,85.2421,85.4507,85.1967,85.4053,14353.0
2020-11-20 13:40:00,94.22,94.22,94.12,94.2,11782.0,85.4507,85.4507,85.36,85.4325,11782.0
2020-11-20 13:50:00,94.22,94.24,93.93,93.93,11867.0,85.4507,85.4688,85.1876,85.1876,11867.0
2020-11-20 14:00:00,93.95,94.06,93.76,93.85,21244.0,85.2058,85.3055,85.0335,85.1151,21244.0
2020-11-20 14:10:00,93.84,93.9,93.6,93.67,24244.0,85.106,85.1604,84.8884,84.9518,24244.0
2020-11-20 14:20:00,93.65,93.76,93.6,93.69,20443.0,84.9337,85.0335,84.8884,84.97,20443.0
2020-11-20 14:30:00,93.7,93.79,93.61,93.71,27180.0,84.9791,85.0607,84.8974,84.9881,27180.0
2020-11-20 14:40:00,93.72,93.72,93.49,93.56,25802.0,84.9972,84.9972,84.7886,84.8521,25802.0
2020-11-20 14:50:00,93.58,93.63,93.5,93.57,27827.0,84.8702,84.9156,84.7977,84.8612,27827.0
2020-11-20 15:00:00,93.56,93.68,93.4,93.4,47127.0,84.8521,84.9609,84.707,84.707,47127.0
2020-11-20 15:10:00,93.4,93.52,93.11,93.17,31580.0,84.707,84.8158,84.444,84.4984,31580.0
2020-11-20 15:20:00,93.17,93.43,93.15,93.39,34090.0,84.4984,84.7342,84.4802,84.6979,34090.0
2020-11-20 15:30:00,93.38,93.38,93.18,93.36,56379.0,84.6888,84.6888,84.5074,84.6707,56379.0
2020-11-20 15:40:00,93.36,93.57,93.29,93.48,84837.0,84.6707,84.8612,84.6072,84.7795,84837.0
2020-11-20 15:50:00,93.45,93.45,92.84,93.12,398878.0,84.7523,84.7523,84.1991,84.453,398878.0
2020-11-23 09:30:00,93.13,93.2,92.03,92.31,108081.0,84.4621,84.5256,83.4645,83.7184,108081.0
2020-11-23 09:40:00,92.48,93.49,92.35,93.32,35250.0,83.8726,84.7886,83.7547,84.6344,35250.0
2020-11-23 09:50:00,93.32,93.41,93.16,93.27,16461.0,84.6344,84.716,84.4893,84.5891,16461.0
2020-11-23 10:00:00,93.23,93.3,93.01,93.29,33105.0,84.5528,84.6163,84.3533,84.6072,33105.0
2020-11-23 10:10:00,93.31,93.39,93.06,93.21,12255.0,84.6253,84.6979,84.3986,84.5347,12255.0
2020-11-23 10:20:00,93.2,93.22,92.84,92.91,17914.0,84.5256,84.5437,84.1991,84.2626,17914.0
2020-11-23 10:30:00,92.89,92.89,92.45,92.8,40205.0,84.2444,84.2444,83.8454,84.1628,40205.0
2020-11-23 10:40:00,92.86,92.94,92.61,92.83,12990.0,84.2172,84.2898,83.9905,84.19,12990.0
2020-11-23 10:50:00,92.84,92.92,92.71,92.89,44722.0,84.1991,84.2716,84.0812,84.2444,44722.0
2020-11-23 11:00:00,92.92,93.15,92.88,92.94,32374.0,84.2716,84.4802,84.2354,84.2898,32374.0
2020-11-23 11:10:00,92.92,93.13,92.89,93.01,34281.0,84.2716,84.4621,84.2444,84.3533,34281.0
2020-11-23 11:20:00,93.0,93.12,92.82,93.0,29495.0,84.3442,84.453,84.181,84.3442,29495.0
2020-11-23 11:30:00,92.98,92.98,92.75,92.77,57081.0,84.3261,84.3261,84.1175,84.1356,57081.0
2020-11-23 11:40:00,92.79,92.79,92.62,92.62,22695.0,84.1537,84.1537,83.9996,83.9996,22695.0
2020-11-23 11:50:00,92.62,92.88,92.53,92.78,36127.0,83.9996,84.2354,83.9179,84.1447,36127.0
2020-11-23 12:00:00,92.76,92.83,92.66,92.67,12995.0,84.1265,84.19,84.0358,84.0449,12995.0
2020-11-23 12:10:00,92.7,92.85,92.54,92.79,20044.0,84.0721,84.2082,83.927,84.1537,20044.0
2020-11-23 12:20:00,92.81,92.9,92.74,92.89,27235.0,84.1719,84.2535,84.1084,84.2444,27235.0
2020-11-23 12:30:00,92.85,92.91,92.74,92.74,15291.0,84.2082,84.2626,84.1084,84.1084,15291.0
2020-11-23 12:40:00,92.75,92.87,92.66,92.81,13244.0,84.1175,84.2263,84.0358,84.1719,13244.0
2020-11-23 12:50:00,92.79,92.93,92.75,92.91,14425.0,84.1537,84.2807,84.1175,84.2626,14425.0
2020-11-23 13:00:00,92.94,93.0,92.9,92.94,9942.0,84.2898,84.3442,84.2535,84.2898,9942.0
2020-11-23 13:10:00,92.96,93.03,92.85,92.85,21402.0,84.3079,84.3714,84.2082,84.2082,21402.0
2020-11-23 13:20:00,92.86,92.92,92.79,92.83,7027.0,84.2172,84.2716,84.1537,84.19,7027.0
2020-11-23 13:30:00,92.81,92.92,92.68,92.8,24213.0,84.1719,84.2716,84.054,84.1628,24213.0
2020-11-23 13:40:00,92.77,92.79,92.54,92.58,14619.0,84.1356,84.1537,83.927,83.9633,14619.0
2020-11-23 13:50:00,92.57,92.78,92.53,92.75,24896.0,83.9542,84.1447,83.9179,84.1175,24896.0
2020-11-23 14:00:00,92.78,92.85,92.63,92.65,19326.0,84.1447,84.2082,84.0086,84.0268,19326.0
2020-11-23 14:10:00,92.65,92.84,92.61,92.67,25523.0,84.0268,84.1991,83.9905,84.0449,25523.0
2020-11-23 14:20:00,92.67,92.84,92.67,92.82,44491.0,84.0449,84.1991,84.0449,84.181,44491.0
2020-11-23 14:30:00,92.82,92.93,92.79,92.81,40911.0,84.181,84.2807,84.1537,84.1719,40911.0
2020-11-23 14:40:00,92.81,92.96,92.76,92.88,21893.0,84.1719,84.3079,84.1265,84.2354,21893.0
2020-11-23 14:50:00,92.89,93.13,92.86,93.07,72160.0,84.2444,84.4621,84.2172,84.4077,72160.0
2020-11-23 15:00:00,93.09,93.28,93.06,93.19,34097.0,84.4258,84.5981,84.3986,84.5165,34097.0
2020-11-23 15:10:00,93.2,93.21,92.98,93.06,73489.0,84.5256,84.5347,84.3261,84.3986,73489.0
2020-11-23 15:20:00,93.08,93.37,93.08,93.2,40563.0,84.4168,84.6798,84.4168,84.5256,40563.0
2020-11-23 15:30:00,93.2,93.21,92.94,93.06,56481.0,84.5256,84.5347,84.2898,84.3986,56481.0
2020-11-23 15:40:00,93.06,93.23,92.92,93.12,72246.0,84.3986,84.5528,84.2716,84.453,72246.0
2020-11-23 15:50:00,93.14,93.24,92.82,92.97,199856.0,84.4712,84.5619,84.181,84.317,199856.0
2020-11-24 09:30:00,91.08,91.5,87.57,87.65,395108.0,82.6029,82.9838,79.4196,79.4921,395108.0
2020-11-24 09:40:00,87.68,89.57,87.46,89.48,378537.0,79.5194,81.2334,79.3198,81.1518,378537.0
2020-11-24 09:50:00,89.47,89.53,88.96,89.05,231305.0,81.1427,81.1972,80.6802,80.7618,231305.0
2020-11-24 10:00:00,89.05,89.93,89.04,89.63,118528.0,80.7618,81.5599,80.7528,81.2879,118528.0
2020-11-24 10:10:00,89.67,90.19,89.66,89.93,113992.0,81.3241,81.7957,81.3151,81.5599,113992.0
2020-11-24 10:20:00,89.91,90.14,89.57,89.76,89129.0,81.5418,81.7504,81.2334,81.4058,89129.0
2020-11-24 10:30:00,89.72,90.09,89.59,89.89,61126.0,81.3695,81.705,81.2516,81.5237,61126.0
2020-11-24 10:40:00,89.93,90.08,89.65,89.76,60833.0,81.5599,81.696,81.306,81.4058,60833.0
2020-11-24 10:50:00,89.73,89.92,89.59,89.63,97841.0,81.3786,81.5509,81.2516,81.2879,97841.0
2020-11-24 11:00:00,89.63,89.73,89.33,89.56,159065.0,81.2879,81.3786,81.0158,81.2244,159065.0
2020-11-24 11:10:00,89.51,89.58,89.27,89.37,45247.0,81.179,81.2425,80.9614,81.0521,45247.0
2020-11-24 11:20:00,89.4,89.5,89.17,89.43,74396.0,81.0793,81.17,80.8707,81.1065,74396.0
2020-11-24 11:30:00,89.43,89.5,89.09,89.16,83517.0,81.1065,81.17,80.7981,80.8616,83517.0
2020-11-24 11:40:00,89.14,89.14,88.51,88.51,156488.0,80.8435,80.8435,80.2721,80.2721,156488.0
2020-11-24 11:50:00,88.56,88.58,88.36,88.5,148651.0,80.3174,80.3356,80.1361,80.263,148651.0
2020-11-24 12:00:00,88.5,88.52,88.14,88.47,124282.0,80.263,80.2812,79.9365,80.2358,124282.0
2020-11-24 12:10:00,88.5,88.79,88.38,88.63,266687.0,80.263,80.526,80.1542,80.3809,266687.0
2020-11-24 12:20:00,88.63,88.87,88.6,88.78,74102.0,80.3809,80.5986,80.3537,80.517,74102.0
2020-11-24 12:30:00,88.76,89.32,88.72,89.04,93969.0,80.4988,81.0067,80.4626,80.7528,93969.0
2020-11-24 12:40:00,89.05,89.26,88.99,89.26,67040.0,80.7618,80.9523,80.7074,80.9523,67040.0
2020-11-24 12:50:00,89.26,89.42,89.05,89.23,35847.0,80.9523,81.0974,80.7618,80.9251,35847.0
2020-11-24 13:00:00,89.23,89.32,89.1,89.27,49939.0,80.9251,81.0067,80.8072,80.9614,49939.0
2020-11-24 13:10:00,89.27,89.42,89.19,89.23,40271.0,80.9614,81.0974,80.8888,80.9251,40271.0
2020-11-24 13:20:00,89.21,89.25,89.02,89.11,53562.0,80.9069,80.9432,80.7346,80.8163,53562.0
2020-11-24 13:30:00,89.13,89.2,89.02,89.1,39415.0,80.8344,80.8979,80.7346,80.8072,39415.0
2020-11-24 13:40:00,89.09,89.47,88.97,89.0,55675.0,80.7981,81.1427,80.6893,80.7165,55675.0
2020-11-24 13:50:00,88.97,89.29,88.89,89.19,79662.0,80.6893,80.9795,80.6167,80.8888,79662.0
2020-11-24 14:00:00,89.2,89.39,89.17,89.23,49511.0,80.8979,81.0702,80.8707,80.9251,49511.0
2020-11-24 14:10:00,89.25,89.25,88.9,88.94,30944.0,80.9432,80.9432,80.6258,80.6621,30944.0
2020-11-24 14:20:00,88.94,89.04,88.61,88.64,55481.0,80.6621,80.7528,80.3628,80.39,55481.0
2020-11-24 14:30:00,88.64,88.73,88.22,88.28,91604.0,80.39,80.4716,80.0091,80.0635,91604.0
2020-11-24 14:40:00,88.34,88.4,88.07,88.32,106415.0,80.1179,80.1723,79.8731,80.0998,106415.0
2020-11-24 14:50:00,88.32,88.49,88.17,88.17,60905.0,80.0998,80.254,79.9637,79.9637,60905.0
2020-11-24 15:00:00,88.17,88.31,88.08,88.1,46473.0,79.9637,80.0907,79.8821,79.9003,46473.0
2020-11-24 15:10:00,88.1,88.17,87.98,88.06,104464.0,79.9003,79.9637,79.7914,79.864,104464.0
2020-11-24 15:20:00,88.05,88.32,88.05,88.21,57120.0,79.8549,80.0998,79.8549,80.0,57120.0
2020-11-24 15:30:00,88.21,88.96,88.2,88.92,151478.0,80.0,80.6802,79.991,80.6439,151478.0
2020-11-24 15:40:00,88.91,89.01,88.75,88.87,105461.0,80.6349,80.7256,80.4898,80.5986,105461.0
2020-11-24 15:50:00,88.86,88.94,88.62,88.63,319760.0,80.5895,80.6621,80.3719,80.3809,319760.0
2020-11-25 09:30:00,88.75,89.01,88.52,88.61,65559.0,80.4898,80.7256,80.2812,80.3628,65559.0
2020-11-25 09:40:00,88.63,89.25,88.5,88.87,50810.0,80.3809,80.9432,80.263,80.5986,50810.0
2020-11-25 09:50:00,88.9,88.98,88.39,88.44,30710.0,80.6258,80.6984,80.1633,80.2086,30710.0
2020-11-25 10:00:00,88.44,88.82,88.2,88.76,61680.0,80.2086,80.5532,79.991,80.4988,61680.0
2020-11-25 10:10:00,88.77,88.81,88.1,88.19,68176.0,80.5079,80.5442,79.9003,79.9819,68176.0
2020-11-25 10:20:00,88.19,88.27,88.06,88.11,53538.0,79.9819,80.0544,79.864,79.9093,53538.0
2020-11-25 10:30:00,88.09,88.4,88.03,88.16,41237.0,79.8912,80.1723,79.8368,79.9547,41237.0
2020-11-25 10:40:00,88.19,88.37,88.09,88.34,17942.0,79.9819,80.1451,79.8912,80.1179,17942.0
2020-11-25 10:50:00,88.35,88.67,88.34,88.67,33738.0,80.127,80.4172,80.1179,80.4172,33738.0
2020-11-25 11:00:00,88.68,88.73,88.39,88.48,24213.0,80.4263,80.4716,80.1633,80.2449,24213.0
2020-11-25 11:10:00,88.47,88.62,88.42,88.62,16528.0,80.2358,80.3719,80.1905,80.3719,16528.0
2020-11-25 11:20:00,88.62,88.71,88.47,88.49,18837.0,80.3719,80.4535,80.2358,80.254,18837.0
2020-11-25 11:30:00,88.52,88.59,88.46,88.46,25611.0,80.2812,80.3447,80.2268,80.2268,25611.0
2020-11-25 11:40:00,88.46,88.57,88.25,88.5,35836.0,80.2268,80.3265,80.0363,80.263,35836.0
2020-11-25 11:50:00,88.46,88.54,88.37,88.45,23902.0,80.2268,80.2993,80.1451,80.2177,23902.0
2020-11-25 12:00:00,88.48,88.53,88.39,88.48,17077.0,80.2449,80.2902,80.1633,80.2449,17077.0
2020-11-25 12:10:00,88.49,88.52,88.38,88.42,14249.0,80.254,80.2812,80.1542,80.1905,14249.0
2020-11-25 12:20:00,88.42,88.42,88.06,88.08,60060.0,80.1905,80.1905,79.864,79.8821,60060.0
2020-11-25 12:30:00,88.06,88.27,88.06,88.22,22698.0,79.864,80.0544,79.864,80.0091,22698.0
2020-11-25 12:40:00,88.23,88.31,88.11,88.12,24523.0,80.0182,80.0907,79.9093,79.9184,24523.0
2020-11-25 12:50:00,88.11,88.23,88.1,88.23,19992.0,79.9093,80.0182,79.9003,80.0182,19992.0
2020-11-25 13:00:00,88.22,88.27,88.16,88.19,14111.0,80.0091,80.0544,79.9547,79.9819,14111.0
2020-11-25 13:10:00,88.18,88.22,88.1,88.1,18152.0,79.9728,80.0091,79.9003,79.9003,18152.0
2020-11-25 13:20:00,88.13,88.23,88.12,88.22,15821.0,79.9275,80.0182,79.9184,80.0091,15821.0
2020-11-25 13:30:00,88.23,88.39,88.23,88.35,19035.0,80.0182,80.1633,80.0182,80.127,19035.0
2020-11-25 13:40:00,88.33,88.6,88.33,88.53,28596.0,80.1089,80.3537,80.1089,80.2902,28596.0
2020-11-25 13:50:00,88.52,88.63,88.46,88.59,27101.0,80.2812,80.3809,80.2268,80.3447,27101.0
2020-11-25 14:00:00,88.62,88.66,88.54,88.59,16169.0,80.3719,80.4081,80.2993,80.3447,16169.0
2020-11-25 14:10:00,88.57,88.73,88.51,88.67,17242.0,80.3265,80.4716,80.2721,80.4172,17242.0
2020-11-25 14:20:00,88.68,88.82,88.6,88.76,18157.0,80.4263,80.5532,80.3537,80.4988,18157.0
2020-11-25 14:30:00,88.79,88.81,88.62,88.67,21050.0,80.526,80.5442,80.3719,80.4172,21050.0
2020-11-25 14:40:00,88.69,88.79,88.65,88.74,28889.0,80.4353,80.526,80.3991,80.4807,28889.0
2020-11-25 14:50:00,88.73,88.8,88.7,88.75,35211.0,80.4716,80.5351,80.4444,80.4898,35211.0
2020-11-25 15:00:00,88.74,88.94,88.73,88.9,28799.0,80.4807,80.6621,80.4716,80.6258,28799.0
2020-11-25 15:10:00,88.91,89.28,88.91,89.25,69994.0,80.6349,80.9704,80.6349,80.9432,69994.0
2020-11-25 15:20:00,89.25,89.33,89.13,89.26,49280.0,80.9432,81.0158,80.8344,80.9523,49280.0
2020-11-25 15:30:00,89.25,89.36,89.22,89.28,56565.0,80.9432,81.043,80.916,80.9704,56565.0
2020-11-25 15:40:00,89.26,89.45,89.25,89.3,72119.0,80.9523,81.1246,80.9432,80.9886,72119.0
2020-11-25 15:50:00,89.29,89.46,89.27,89.4,174270.0,80.9795,81.1337,80.9614,81.0793,174270.0
2020-11-27 09:30:00,88.89,89.47,87.21,88.28,142747.0,80.6167,81.1427,79.0931,80.0635,142747.0
2020-11-27 09:40:00,88.38,88.72,88.06,88.61,33773.0,80.1542,80.4626,79.864,80.3628,33773.0
2020-11-27 09:50:00,88.61,88.65,88.1,88.39,31748.0,80.3628,80.3991,79.9003,80.1633,31748.0
2020-11-27 10:00:00,88.52,88.52,87.74,87.83,66047.0,80.2812,80.2812,79.5738,79.6554,66047.0
2020-11-27 10:10:00,87.88,88.44,87.85,88.12,30868.0,79.7007,80.2086,79.6735,79.9184,30868.0
2020-11-27 10:20:00,88.09,88.2,88.0,88.05,19958.0,79.8912,79.991,79.8096,79.8549,19958.0
2020-11-27 10:30:00,88.06,88.13,87.64,87.69,36369.0,79.864,79.9275,79.4831,79.5284,36369.0
2020-11-27 10:40:00,87.62,88.11,87.57,88.1,16982.0,79.4649,79.9093,79.4196,79.9003,16982.0
2020-11-27 10:50:00,88.1,88.51,87.94,88.43,35839.0,79.9003,80.2721,79.7552,80.1995,35839.0
2020-11-27 11:00:00,88.43,88.63,88.42,88.6,46367.0,80.1995,80.3809,80.1905,80.3537,46367.0
2020-11-27 11:10:00,88.59,88.66,88.51,88.66,21057.0,80.3447,80.4081,80.2721,80.4081,21057.0
2020-11-27 11:20:00,88.68,88.78,88.25,88.27,14941.0,80.4263,80.517,80.0363,80.0544,14941.0
2020-11-27 11:30:00,88.28,88.46,88.2,88.23,17344.0,80.0635,80.2268,79.991,80.0182,17344.0
2020-11-27 11:40:00,88.2,88.49,88.2,88.42,16247.0,79.991,80.254,79.991,80.1905,16247.0
2020-11-27 11:50:00,88.44,88.58,88.33,88.48,22090.0,80.2086,80.3356,80.1089,80.2449,22090.0
2020-11-27 12:00:00,88.5,88.76,88.48,88.76,19807.0,80.263,80.4988,80.2449,80.4988,19807.0
2020-11-27 12:10:00,88.76,88.76,88.43,88.43,14178.0,80.4988,80.4988,80.1995,80.1995,14178.0
2020-11-27 12:20:00,88.44,88.48,88.2,88.21,23926.0,80.2086,80.2449,79.991,80.0,23926.0
2020-11-27 12:30:00,88.24,88.33,88.19,88.22,20867.0,80.0272,80.1089,79.9819,80.0091,20867.0
2020-11-27 12:40:00,88.23,88.68,88.23,88.68,23748.0,80.0182,80.4263,80.0182,80.4263,23748.0
2020-11-27 12:50:00,88.71,88.78,88.39,88.56,59251.0,80.4535,80.517,80.1633,80.3174,59251.0
2020-11-30 09:30:00,88.5,88.66,87.44,87.52,85585.0,80.263,80.4081,79.3017,79.3742,85585.0
2020-11-30 09:40:00,87.53,87.86,87.35,87.35,73742.0,79.3833,79.6826,79.2201,79.2201,73742.0
2020-11-30 09:50:00,87.36,87.74,87.29,87.37,52613.0,79.2291,79.5738,79.1656,79.2382,52613.0
2020-11-30 10:00:00,87.43,87.64,87.22,87.22,40397.0,79.2926,79.4831,79.1022,79.1022,40397.0
2020-11-30 10:10:00,87.23,87.35,87.06,87.28,59142.0,79.1112,79.2201,78.9571,79.1566,59142.0
2020-11-30 10:20:00,87.33,87.63,87.18,87.4,67080.0,79.2019,79.474,79.0659,79.2654,67080.0
2020-11-30 10:30:00,87.37,87.55,87.12,87.18,33198.0,79.2382,79.4015,79.0115,79.0659,33198.0
2020-11-30 10:40:00,87.08,87.52,87.07,87.42,31652.0,78.9752,79.3742,78.9661,79.2835,31652.0
2020-11-30 10:50:00,87.4,87.72,87.36,87.72,31090.0,79.2654,79.5556,79.2291,79.5556,31090.0
2020-11-30 11:00:00,87.67,87.91,87.6,87.6,31862.0,79.5103,79.7279,79.4468,79.4468,31862.0
2020-11-30 11:10:00,87.62,87.98,87.58,87.62,17106.0,79.4649,79.7914,79.4287,79.4649,17106.0
2020-11-30 11:20:00,87.62,87.65,87.26,87.26,31351.0,79.4649,79.4921,79.1384,79.1384,31351.0
2020-11-30 11:30:00,87.29,87.42,87.15,87.16,27482.0,79.1656,79.2835,79.0387,79.0477,27482.0
2020-11-30 11:40:00,87.17,87.27,86.87,86.93,39948.0,79.0568,79.1475,78.7847,78.8392,39948.0
2020-11-30 11:50:00,86.91,87.03,86.73,86.79,26092.0,78.821,78.9298,78.6578,78.7122,26092.0
2020-11-30 12:00:00,86.83,87.34,86.8,87.3,70399.0,78.7485,79.211,78.7213,79.1747,70399.0
2020-11-30 12:10:00,87.27,87.35,87.19,87.19,19240.0,79.1475,79.2201,79.075,79.075,19240.0
2020-11-30 12:20:00,87.24,87.33,87.2,87.2,23415.0,79.1203,79.2019,79.084,79.084,23415.0
2020-11-30 12:30:00,87.19,87.19,87.0,87.08,15505.0,79.075,79.075,78.9026,78.9752,15505.0
2020-11-30 12:40:00,87.06,87.15,86.75,86.79,28642.0,78.9571,79.0387,78.6759,78.7122,28642.0
2020-11-30 12:50:00,86.83,86.93,86.72,86.9,21631.0,78.7485,78.8392,78.6487,78.8119,21631.0
2020-11-30 13:00:00,86.88,86.9,86.59,86.81,54004.0,78.7938,78.8119,78.5308,78.7303,54004.0
2020-11-30 13:10:00,86.79,86.82,86.63,86.72,34715.0,78.7122,78.7394,78.5671,78.6487,34715.0
2020-11-30 13:20:00,86.75,86.89,86.66,86.69,27371.0,78.6759,78.8029,78.5943,78.6215,27371.0
2020-11-30 13:30:00,86.7,86.77,86.51,86.7,86727.0,78.6306,78.694,78.4582,78.6306,86727.0
2020-11-30 13:40:00,86.73,86.92,86.57,86.7,28903.0,78.6578,78.8301,78.5127,78.6306,28903.0
2020-11-30 13:50:00,86.72,86.75,86.5,86.55,22614.0,78.6487,78.6759,78.4492,78.4945,22614.0
2020-11-30 14:00:00,86.56,86.57,86.22,86.41,44104.0,78.5036,78.5127,78.1952,78.3676,44104.0
2020-11-30 14:10:00,86.41,86.51,86.34,86.43,31157.0,78.3676,78.4582,78.3041,78.3857,31157.0
2020-11-30 14:20:00,86.43,86.65,86.43,86.43,31899.0,78.3857,78.5852,78.3857,78.3857,31899.0
2020-11-30 14:30:00,86.47,86.57,86.46,86.48,22634.0,78.422,78.5127,78.4129,78.431,22634.0
2020-11-30 14:40:00,86.48,86.66,86.37,86.66,46654.0,78.431,78.5943,78.3313,78.5943,46654.0
2020-11-30 14:50:00,86.66,87.05,86.64,86.98,91625.0,78.5943,78.948,78.5761,78.8845,91625.0
2020-11-30 15:00:00,87.01,87.01,86.76,86.77,25566.0,78.9117,78.9117,78.685,78.694,25566.0
2020-11-30 15:10:00,86.76,86.85,86.69,86.8,40675.0,78.685,78.7666,78.6215,78.7213,40675.0
2020-11-30 15:20:00,86.79,86.82,86.57,86.57,44709.0,78.7122,78.7394,78.5127,78.5127,44709.0
2020-11-30 15:30:00,86.6,86.79,86.45,86.66,77910.0,78.5399,78.7122,78.4038,78.5943,77910.0
2020-11-30 15:40:00,86.66,86.87,86.63,86.87,103495.0,78.5943,78.7847,78.5671,78.7847,103495.0
2020-11-30 15:50:00,86.83,87.13,86.66,87.11,320734.0,78.7485,79.0205,78.5943,79.0024,320734.0
2020-12-01 09:30:00,87.85,88.58,87.63,88.07,97550.0,79.6735,80.3356,79.474,79.8731,97550.0
2020-12-01 09:40:00,88.03,88.26,87.8,88.17,49956.0,79.8368,80.0454,79.6282,79.9637,49956.0
2020-12-01 09:50:00,88.1,88.51,87.97,88.03,61465.0,79.9003,80.2721,79.7824,79.8368,61465.0
2020-12-01 10:00:00,88.07,88.25,87.71,88.12,72978.0,79.8731,80.0363,79.5466,79.9184,72978.0
2020-12-01 10:10:00,88.12,88.14,87.83,88.14,45613.0,79.9184,79.9365,79.6554,79.9365,45613.0
2020-12-01 10:20:00,88.11,88.2,87.99,88.13,45140.0,79.9093,79.991,79.8005,79.9275,45140.0
2020-12-01 10:30:00,88.19,88.3,88.15,88.23,36252.0,79.9819,80.0816,79.9456,80.0182,36252.0
2020-12-01 10:40:00,88.25,88.49,88.16,88.21,38748.0,80.0363,80.254,79.9547,80.0,38748.0
2020-12-01 10:50:00,88.21,88.4,88.07,88.4,24989.0,80.0,80.1723,79.8731,80.1723,24989.0
2020-12-01 11:00:00,88.4,88.57,88.37,88.47,21107.0,80.1723,80.3265,80.1451,80.2358,21107.0
2020-12-01 11:10:00,88.53,88.88,88.5,88.77,31046.0,80.2902,80.6077,80.263,80.5079,31046.0
2020-12-01 11:20:00,88.78,88.81,88.51,88.67,28467.0,80.517,80.5442,80.2721,80.4172,28467.0
2020-12-01 11:30:00,88.68,88.93,88.61,88.69,23826.0,80.4263,80.653,80.3628,80.4353,23826.0
2020-12-01 11:40:00,88.69,88.76,88.59,88.6,27858.0,80.4353,80.4988,80.3447,80.3537,27858.0
2020-12-01 11:50:00,88.56,88.66,88.4,88.41,18980.0,80.3174,80.4081,80.1723,80.1814,18980.0
2020-12-01 12:00:00,88.4,88.65,88.36,88.64,27141.0,80.1723,80.3991,80.1361,80.39,27141.0
2020-12-01 12:10:00,88.61,88.66,88.45,88.45,20514.0,80.3628,80.4081,80.2177,80.2177,20514.0
2020-12-01 12:20:00,88.47,88.47,88.14,88.28,42613.0,80.2358,80.2358,79.9365,80.0635,42613.0
2020-12-01 12:30:00,88.26,88.33,87.98,87.98,17324.0,80.0454,80.1089,79.7914,79.7914,17324.0
2020-12-01 12:40:00,87.91,88.24,87.88,88.23,49961.0,79.7279,80.0272,79.7007,80.0182,49961.0
2020-12-01 12:50:00,88.17,88.22,88.08,88.08,23125.0,79.9637,80.0091,79.8821,79.8821,23125.0
2020-12-01 13:00:00,88.07,88.17,88.05,88.15,34953.0,79.8731,79.9637,79.8549,79.9456,34953.0
2020-12-01 13:10:00,88.09,88.17,87.98,88.0,11261.0,79.8912,79.9637,79.7914,79.8096,11261.0
2020-12-01 13:20:00,88.04,88.13,88.01,88.06,22333.0,79.8458,79.9275,79.8186,79.864,22333.0
2020-12-01 13:30:00,88.1,88.16,88.0,88.09,16598.0,79.9003,79.9547,79.8096,79.8912,16598.0
2020-12-01 13:40:00,88.08,88.16,88.06,88.12,35082.0,79.8821,79.9547,79.864,79.9184,35082.0
2020-12-01 13:50:00,88.11,88.4,88.11,88.39,24813.0,79.9093,80.1723,79.9093,80.1633,24813.0
2020-12-01 14:00:00,88.39,88.54,88.39,88.53,28065.0,80.1633,80.2993,80.1633,80.2902,28065.0
2020-12-01 14:10:00,88.55,88.87,88.54,88.71,47506.0,80.3084,80.5986,80.2993,80.4535,47506.0
2020-12-01 14:20:00,88.72,88.91,88.59,88.6,33831.0,80.4626,80.6349,80.3447,80.3537,33831.0
2020-12-01 14:30:00,88.57,88.63,88.45,88.61,40866.0,80.3265,80.3809,80.2177,80.3628,40866.0
2020-12-01 14:40:00,88.62,88.7,88.48,88.55,48708.0,80.3719,80.4444,80.2449,80.3084,48708.0
2020-12-01 14:50:00,88.54,88.56,88.32,88.34,22976.0,80.2993,80.3174,80.0998,80.1179,22976.0
2020-12-01 15:00:00,88.31,88.44,88.31,88.39,40306.0,80.0907,80.2086,80.0907,80.1633,40306.0
2020-12-01 15:10:00,88.37,88.61,88.35,88.57,46958.0,80.1451,80.3628,80.127,80.3265,46958.0
2020-12-01 15:20:00,88.58,88.59,88.43,88.57,35685.0,80.3356,80.3447,80.1995,80.3265,35685.0
2020-12-01 15:30:00,88.56,88.77,88.5,88.76,68539.0,80.3174,80.5079,80.263,80.4988,68539.0
2020-12-01 15:40:00,88.76,88.86,88.65,88.78,81504.0,80.4988,80.5895,80.3991,80.517,81504.0
2020-12-01 15:50:00,88.75,89.21,88.74,89.15,350162.0,80.4898,80.9069,80.4807,80.8525,350162.0
2020-12-02 09:30:00,90.05,90.8,89.36,90.36,132121.0,81.6688,82.349,81.043,81.9499,132121.0
2020-12-02 09:40:00,90.45,90.75,90.04,90.31,123050.0,82.0315,82.3036,81.6597,81.9046,123050.0
2020-12-02 09:50:00,90.3,90.64,90.22,90.49,91541.0,81.8955,82.2039,81.8229,82.0678,91541.0
2020-12-02 10:00:00,90.46,90.94,90.37,90.37,100165.0,82.0406,82.4759,81.959,81.959,100165.0
2020-12-02 10:10:00,90.48,90.49,90.13,90.22,73593.0,82.0587,82.0678,81.7413,81.8229,73593.0
2020-12-02 10:20:00,90.16,90.27,90.1,90.2,81925.0,81.7685,81.8683,81.7141,81.8048,81925.0
2020-12-02 10:30:00,90.21,90.24,89.65,89.65,43989.0,81.8139,81.8411,81.306,81.306,43989.0
2020-12-02 10:40:00,89.64,89.88,89.44,89.83,51441.0,81.2969,81.5146,81.1155,81.4692,51441.0
2020-12-02 10:50:00,89.81,89.85,89.42,89.48,69075.0,81.4511,81.4874,81.0974,81.1518,69075.0
2020-12-02 11:00:00,89.44,89.85,89.44,89.51,27767.0,81.1155,81.4874,81.1155,81.179,27767.0
2020-12-02 11:10:00,89.48,89.57,89.31,89.46,31850.0,81.1518,81.2334,80.9976,81.1337,31850.0
2020-12-02 11:20:00,89.46,89.58,89.42,89.48,20033.0,81.1337,81.2425,81.0974,81.1518,20033.0
2020-12-02 11:30:00,89.51,89.58,89.34,89.42,15980.0,81.179,81.2425,81.0248,81.0974,15980.0
2020-12-02 11:40:00,89.4,89.41,88.99,89.03,18281.0,81.0793,81.0883,80.7074,80.7437,18281.0
2020-12-02 11:50:00,89.05,89.16,88.89,89.0,17080.0,80.7618,80.8616,80.6167,80.7165,17080.0
2020-12-02 12:00:00,89.04,89.13,88.97,89.03,15969.0,80.7528,80.8344,80.6893,80.7437,15969.0
2020-12-02 12:10:00,89.05,89.12,88.8,88.81,22690.0,80.7618,80.8253,80.5351,80.5442,22690.0
2020-12-02 12:20:00,88.78,89.05,88.78,89.04,26679.0,80.517,80.7618,80.517,80.7528,26679.0
2020-12-02 12:30:00,89.03,89.1,88.97,88.98,45158.0,80.7437,80.8072,80.6893,80.6984,45158.0
2020-12-02 12:40:00,88.97,89.06,88.91,89.03,13980.0,80.6893,80.7709,80.6349,80.7437,13980.0
2020-12-02 12:50:00,89.01,89.16,88.93,89.07,44844.0,80.7256,80.8616,80.653,80.78,44844.0
2020-12-02 13:00:00,89.06,89.1,88.94,88.94,9571.0,80.7709,80.8072,80.6621,80.6621,9571.0
2020-12-02 13:10:00,88.93,89.06,88.9,89.06,10137.0,80.653,80.7709,80.6258,80.7709,10137.0
2020-12-02 13:20:00,89.07,89.12,89.0,89.01,16505.0,80.78,80.8253,80.7165,80.7256,16505.0
2020-12-02 13:30:00,89.01,89.2,89.01,89.16,17986.0,80.7256,80.8979,80.7256,80.8616,17986.0
2020-12-02 13:40:00,89.16,89.26,89.08,89.14,19488.0,80.8616,80.9523,80.789,80.8435,19488.0
2020-12-02 13:50:00,89.15,89.18,89.01,89.04,17708.0,80.8525,80.8797,80.7256,80.7528,17708.0
2020-12-02 14:00:00,89.04,89.11,88.98,89.08,17228.0,80.7528,80.8163,80.6984,80.789,17228.0
2020-12-02 14:10:00,89.08,89.15,88.98,89.07,12427.0,80.789,80.8525,80.6984,80.78,12427.0
2020-12-02 14:20:00,89.05,89.32,89.05,89.29,29684.0,80.7618,81.0067,80.7618,80.9795,29684.0
2020-12-02 14:30:00,89.32,89.51,89.32,89.45,23661.0,81.0067,81.179,81.0067,81.1246,23661.0
2020-12-02 14:40:00,89.45,89.47,89.3,89.34,20345.0,81.1246,81.1427,80.9886,81.0248,20345.0
2020-12-02 14:50:00,89.36,89.42,89.28,89.31,21909.0,81.043,81.0974,80.9704,80.9976,21909.0
2020-12-02 15:00:00,89.32,89.38,89.18,89.21,18167.0,81.0067,81.0611,80.8797,80.9069,18167.0
2020-12-02 15:10:00,89.2,89.35,89.14,89.28,20764.0,80.8979,81.0339,80.8435,80.9704,20764.0
2020-12-02 15:20:00,89.29,89.34,89.11,89.21,23763.0,80.9795,81.0248,80.8163,80.9069,23763.0
2020-12-02 15:30:00,89.21,89.41,89.2,89.31,49533.0,80.9069,81.0883,80.8979,80.9976,49533.0
2020-12-02 15:40:00,89.33,89.39,89.26,89.27,56781.0,81.0158,81.0702,80.9523,80.9614,56781.0
2020-12-02 15:50:00,89.28,89.35,89.11,89.22,190029.0,80.9704,81.0339,80.8163,80.916,190029.0
2020-12-03 09:30:00,88.61,89.04,87.84,88.06,61206.0,80.3628,80.7528,79.6645,79.864,61206.0
2020-12-03 09:40:00,88.07,88.4,87.83,87.89,27958.0,79.8731,80.1723,79.6554,79.7098,27958.0
2020-12-03 09:50:00,87.87,88.23,87.78,87.88,43321.0,79.6917,80.0182,79.61,79.7007,43321.0
2020-12-03 10:00:00,87.82,88.06,87.8,88.04,26075.0,79.6463,79.864,79.6282,79.8458,26075.0
2020-12-03 10:10:00,88.04,88.25,87.85,87.85,34172.0,79.8458,80.0363,79.6735,79.6735,34172.0
2020-12-03 10:20:00,87.84,88.06,87.82,87.98,39225.0,79.6645,79.864,79.6463,79.7914,39225.0
2020-12-03 10:30:00,87.96,88.48,87.92,88.42,42522.0,79.7733,80.2449,79.737,80.1905,42522.0
2020-12-03 10:40:00,88.47,88.71,88.45,88.54,28595.0,80.2358,80.4535,80.2177,80.2993,28595.0
2020-12-03 10:50:00,88.57,88.67,88.34,88.67,41944.0,80.3265,80.4172,80.1179,80.4172,41944.0
2020-12-03 11:00:00,88.65,88.78,88.44,88.48,39931.0,80.3991,80.517,80.2086,80.2449,39931.0
2020-12-03 11:10:00,88.46,88.6,88.43,88.55,24417.0,80.2268,80.3537,80.1995,80.3084,24417.0
2020-12-03 11:20:00,88.52,88.77,88.46,88.74,34309.0,80.2812,80.5079,80.2268,80.4807,34309.0
2020-12-03 11:30:00,88.74,88.92,88.68,88.84,32878.0,80.4807,80.6439,80.4263,80.5714,32878.0
2020-12-03 11:40:00,88.81,88.99,88.79,88.91,25639.0,80.5442,80.7074,80.526,80.6349,25639.0
2020-12-03 11:50:00,88.92,89.02,88.83,88.92,34180.0,80.6439,80.7346,80.5623,80.6439,34180.0
2020-12-03 12:00:00,88.95,89.2,88.9,89.14,23855.0,80.6711,80.8979,80.6258,80.8435,23855.0
2020-12-03 12:10:00,89.11,89.15,89.0,89.05,27993.0,80.8163,80.8525,80.7165,80.7618,27993.0
2020-12-03 12:20:00,89.02,89.3,89.0,89.01,84512.0,80.7346,80.9886,80.7165,80.7256,84512.0
2020-12-03 12:30:00,88.98,89.1,88.91,88.93,50426.0,80.6984,80.8072,80.6349,80.653,50426.0
2020-12-03 12:40:00,88.92,88.95,88.85,88.92,20741.0,80.6439,80.6711,80.5805,80.6439,20741.0
2020-12-03 12:50:00,88.9,88.92,88.83,88.91,26341.0,80.6258,80.6439,80.5623,80.6349,26341.0
2020-12-03 13:00:00,88.97,88.99,88.67,88.71,33676.0,80.6893,80.7074,80.4172,80.4535,33676.0
2020-12-03 13:10:00,88.71,88.76,88.56,88.57,70084.0,80.4535,80.4988,80.3174,80.3265,70084.0
2020-12-03 13:20:00,88.58,88.59,88.35,88.35,44626.0,80.3356,80.3447,80.127,80.127,44626.0
2020-12-03 13:30:00,88.38,88.48,88.34,88.34,34509.0,80.1542,80.2449,80.1179,80.1179,34509.0
2020-12-03 13:40:00,88.33,88.37,88.27,88.34,26314.0,80.1089,80.1451,80.0544,80.1179,26314.0
2020-12-03 13:50:00,88.33,88.33,88.04,88.13,64123.0,80.1089,80.1089,79.8458,79.9275,64123.0
2020-12-03 14:00:00,88.16,88.37,88.11,88.31,89094.0,79.9547,80.1451,79.9093,80.0907,89094.0
2020-12-03 14:10:00,88.3,88.36,88.19,88.3,100794.0,80.0816,80.1361,79.9819,80.0816,100794.0
2020-12-03 14:20:00,88.31,88.38,88.17,88.35,40169.0,80.0907,80.1542,79.9637,80.127,40169.0
2020-12-03 14:30:00,88.34,88.38,88.3,88.35,48908.0,80.1179,80.1542,80.0816,80.127,48908.0
2020-12-03 14:40:00,88.34,88.36,88.3,88.35,33440.0,80.1179,80.1361,80.0816,80.127,33440.0
2020-12-03 14:50:00,88.33,88.66,88.32,88.63,83346.0,80.1089,80.4081,80.0998,80.3809,83346.0
2020-12-03 15:00:00,88.61,88.61,88.42,88.48,64465.0,80.3628,80.3628,80.1905,80.2449,64465.0
2020-12-03 15:10:00,88.45,88.91,88.45,88.88,65628.0,80.2177,80.6349,80.2177,80.6077,65628.0
2020-12-03 15:20:00,88.86,88.86,88.69,88.8,31915.0,80.5895,80.5895,80.4353,80.5351,31915.0
2020-12-03 15:30:00,88.78,88.89,88.54,88.54,33152.0,80.517,80.6167,80.2993,80.2993,33152.0
2020-12-03 15:40:00,88.54,88.58,88.33,88.38,42930.0,80.2993,80.3356,80.1089,80.1542,42930.0
2020-12-03 15:50:00,88.42,88.47,88.07,88.3,200256.0,80.1905,80.2358,79.8731,80.0816,200256.0
2020-12-04 09:30:00,88.29,88.64,88.1,88.49,50279.0,80.0726,80.39,79.9003,80.254,50279.0
2020-12-04 09:40:00,88.45,88.51,88.04,88.17,31368.0,80.2177,80.2721,79.8458,79.9637,31368.0
2020-12-04 09:50:00,88.13,88.13,87.62,87.78,58309.0,79.9275,79.9275,79.4649,79.61,58309.0
2020-12-04 10:00:00,87.81,87.89,87.57,87.7,32549.0,79.6373,79.7098,79.4196,79.5375,32549.0
2020-12-04 10:10:00,87.71,87.84,87.55,87.7,18201.0,79.5466,79.6645,79.4015,79.5375,18201.0
2020-12-04 10:20:00,87.7,87.91,87.54,87.91,28997.0,79.5375,79.7279,79.3924,79.7279,28997.0
2020-12-04 10:30:00,87.88,88.05,87.83,87.99,54881.0,79.7007,79.8549,79.6554,79.8005,54881.0
2020-12-04 10:40:00,88.02,88.15,87.97,88.1,60490.0,79.8277,79.9456,79.7824,79.9003,60490.0
2020-12-04 10:50:00,88.09,88.24,88.04,88.19,36248.0,79.8912,80.0272,79.8458,79.9819,36248.0
2020-12-04 11:00:00,88.21,88.24,88.07,88.11,48557.0,80.0,80.0272,79.8731,79.9093,48557.0
2020-12-04 11:10:00,88.09,88.13,87.91,88.01,38093.0,79.8912,79.9275,79.7279,79.8186,38093.0
2020-12-04 11:20:00,88.0,88.07,87.92,87.92,36743.0,79.8096,79.8731,79.737,79.737,36743.0
2020-12-04 11:30:00,87.92,87.93,87.71,87.81,31220.0,79.737,79.7461,79.5466,79.6373,31220.0
2020-12-04 11:40:00,87.8,87.89,87.74,87.87,10015.0,79.6282,79.7098,79.5738,79.6917,10015.0
2020-12-04 11:50:00,87.84,87.97,87.82,87.9,16571.0,79.6645,79.7824,79.6463,79.7189,16571.0
2020-12-04 12:00:00,87.92,87.93,87.84,87.88,12084.0,79.737,79.7461,79.6645,79.7007,12084.0
2020-12-04 12:10:00,87.86,87.92,87.75,87.86,21930.0,79.6826,79.737,79.5828,79.6826,21930.0
2020-12-04 12:20:00,87.87,87.92,87.85,87.89,40887.0,79.6917,79.737,79.6735,79.7098,40887.0
2020-12-04 12:30:00,87.88,87.92,87.77,87.9,18500.0,79.7007,79.737,79.601,79.7189,18500.0
2020-12-04 12:40:00,87.89,87.92,87.77,87.81,47907.0,79.7098,79.737,79.601,79.6373,47907.0
2020-12-04 12:50:00,87.83,87.89,87.76,87.88,16998.0,79.6554,79.7098,79.5919,79.7007,16998.0
2020-12-04 13:00:00,87.89,88.0,87.87,87.98,29963.0,79.7098,79.8096,79.6917,79.7914,29963.0
2020-12-04 13:10:00,87.96,87.99,87.9,87.92,11493.0,79.7733,79.8005,79.7189,79.737,11493.0
2020-12-04 13:20:00,87.92,88.06,87.89,88.02,20685.0,79.737,79.864,79.7098,79.8277,20685.0
2020-12-04 13:30:00,88.02,88.07,87.98,88.03,17135.0,79.8277,79.8731,79.7914,79.8368,17135.0
2020-12-04 13:40:00,88.02,88.04,87.93,87.97,15115.0,79.8277,79.8458,79.7461,79.7824,15115.0
2020-12-04 13:50:00,87.97,88.29,87.96,88.2,47460.0,79.7824,80.0726,79.7733,79.991,47460.0
2020-12-04 14:00:00,88.2,88.4,88.12,88.35,51911.0,79.991,80.1723,79.9184,80.127,51911.0
2020-12-04 14:10:00,88.36,88.57,88.36,88.56,36989.0,80.1361,80.3265,80.1361,80.3174,36989.0
2020-12-04 14:20:00,88.55,88.59,88.44,88.54,43840.0,80.3084,80.3447,80.2086,80.2993,43840.0
2020-12-04 14:30:00,88.55,88.63,88.42,88.59,32403.0,80.3084,80.3809,80.1905,80.3447,32403.0
2020-12-04 14:40:00,88.6,88.8,88.57,88.75,28265.0,80.3537,80.5351,80.3265,80.4898,28265.0
2020-12-04 14:50:00,88.74,88.81,88.69,88.8,34744.0,80.4807,80.5442,80.4353,80.5351,34744.0
2020-12-04 15:00:00,88.8,88.85,88.71,88.84,19244.0,80.5351,80.5805,80.4535,80.5714,19244.0
2020-12-04 15:10:00,88.84,89.02,88.83,89.02,31908.0,80.5714,80.7346,80.5623,80.7346,31908.0
2020-12-04 15:20:00,89.0,89.12,88.99,89.08,35494.0,80.7165,80.8253,80.7074,80.789,35494.0
2020-12-04 15:30:00,89.08,89.25,89.07,89.24,46937.0,80.789,80.9432,80.78,80.9342,46937.0
2020-12-04 15:40:00,89.23,89.42,89.19,89.29,67155.0,80.9251,81.0974,80.8888,80.9795,67155.0
2020-12-04 15:50:00,89.31,89.6,89.31,89.53,208703.0,80.9976,81.2607,80.9976,81.1972,208703.0
2020-12-07 09:40:00,89.52,91.13,89.52,90.73,86553.0,81.1881,82.6482,81.1881,82.2855,86553.0
2020-12-07 09:50:00,90.76,91.21,90.7,91.12,85927.0,82.3127,82.7208,82.2583,82.6392,85927.0
2020-12-07 10:00:00,91.1,91.3,90.71,90.8,56780.0,82.621,82.8024,82.2673,82.349,56780.0
2020-12-07 10:10:00,90.84,91.13,90.79,91.11,41009.0,82.3852,82.6482,82.3399,82.6301,41009.0
2020-12-07 10:20:00,91.11,91.26,91.07,91.23,36652.0,82.6301,82.7661,82.5938,82.7389,36652.0
2020-12-07 10:30:00,91.25,91.28,91.14,91.24,37007.0,82.7571,82.7843,82.6573,82.748,37007.0
2020-12-07 10:40:00,91.25,91.32,91.15,91.15,32210.0,82.7571,82.8206,82.6664,82.6664,32210.0
2020-12-07 10:50:00,91.15,91.15,90.95,90.95,61361.0,82.6664,82.6664,82.485,82.485,61361.0
2020-12-07 11:00:00,90.97,91.22,90.96,91.18,54230.0,82.5031,82.7299,82.4941,82.6936,54230.0
2020-12-07 11:10:00,91.19,91.23,91.01,91.08,67441.0,82.7027,82.7389,82.5394,82.6029,67441.0
2020-12-07 11:20:00,91.09,91.15,90.94,90.98,48667.0,82.612,82.6664,82.4759,82.5122,48667.0
2020-12-07 11:30:00,90.97,90.98,90.68,90.68,55096.0,82.5031,82.5122,82.2401,82.2401,55096.0
2020-12-07 11:40:00,90.68,90.7,90.38,90.38,33370.0,82.2401,82.2583,81.9681,81.9681,33370.0
2020-12-07 11:50:00,90.39,90.39,90.15,90.26,34198.0,81.9771,81.9771,81.7595,81.8592,34198.0
2020-12-07 12:00:00,90.22,90.28,90.1,90.13,22417.0,81.8229,81.8774,81.7141,81.7413,22417.0
2020-12-07 12:10:00,90.11,90.13,89.96,90.09,24206.0,81.7232,81.7413,81.5871,81.705,24206.0
2020-12-07 12:20:00,90.1,90.1,89.98,90.03,18112.0,81.7141,81.7141,81.6053,81.6506,18112.0
2020-12-07 12:30:00,90.04,90.05,89.92,89.97,15653.0,81.6597,81.6688,81.5509,81.5962,15653.0
2020-12-07 12:40:00,89.97,90.0,89.83,89.88,13217.0,81.5962,81.6234,81.4692,81.5146,13217.0
2020-12-07 12:50:00,89.88,90.01,89.87,89.92,21631.0,81.5146,81.6325,81.5055,81.5509,21631.0
2020-12-07 13:00:00,89.9,89.98,89.82,89.84,24484.0,81.5327,81.6053,81.4602,81.4783,24484.0
2020-12-07 13:10:00,89.83,89.9,89.8,89.81,12504.0,81.4692,81.5327,81.442,81.4511,12504.0
2020-12-07 13:20:00,89.79,89.92,89.74,89.85,23142.0,81.433,81.5509,81.3876,81.4874,23142.0
2020-12-07 13:30:00,89.85,89.96,89.81,89.94,24114.0,81.4874,81.5871,81.4511,81.569,24114.0
2020-12-07 13:40:00,89.95,89.96,89.81,89.87,18457.0,81.5781,81.5871,81.4511,81.5055,18457.0
2020-12-07 13:50:00,89.88,89.88,89.7,89.75,16032.0,81.5146,81.5146,81.3513,81.3967,16032.0
2020-12-07 14:00:00,89.73,89.73,89.51,89.58,16086.0,81.3786,81.3786,81.179,81.2425,16086.0
2020-12-07 14:10:00,89.58,89.62,89.47,89.5,17238.0,81.2425,81.2788,81.1427,81.17,17238.0
2020-12-07 14:20:00,89.51,89.55,89.44,89.44,14541.0,81.179,81.2153,81.1155,81.1155,14541.0
2020-12-07 14:30:00,89.44,89.6,89.44,89.6,11236.0,81.1155,81.2607,81.1155,81.2607,11236.0
2020-12-07 14:40:00,89.62,89.72,89.61,89.65,20043.0,81.2788,81.3695,81.2697,81.306,20043.0
2020-12-07 14:50:00,89.64,89.83,89.64,89.81,42836.0,81.2969,81.4692,81.2969,81.4511,42836.0
2020-12-07 15:00:00,89.83,89.93,89.82,89.91,31584.0,81.4692,81.5599,81.4602,81.5418,31584.0
2020-12-07 15:10:00,89.9,90.0,89.87,89.99,30940.0,81.5327,81.6234,81.5055,81.6144,30940.0
2020-12-07 15:20:00,90.0,90.14,90.0,90.05,40846.0,81.6234,81.7504,81.6234,81.6688,40846.0
2020-12-07 15:30:00,90.03,90.13,89.95,90.12,58989.0,81.6506,81.7413,81.5781,81.7323,58989.0
2020-12-07 15:40:00,90.12,90.14,89.96,90.01,127548.0,81.7323,81.7504,81.5871,81.6325,127548.0
2020-12-07 15:50:00,90.0,90.34,89.95,90.25,246444.0,81.6234,81.9318,81.5781,81.8502,246444.0
2020-12-08 09:30:00,88.81,89.79,88.7,89.46,145438.0,80.5442,81.433,80.4444,81.1337,145438.0
2020-12-08 09:40:00,89.46,90.31,89.44,90.12,61593.0,81.1337,81.9046,81.1155,81.7323,61593.0
2020-12-08 09:50:00,90.07,90.44,90.04,90.28,58732.0,81.6869,82.0225,81.6597,81.8774,58732.0
2020-12-08 10:00:00,90.26,90.66,90.18,90.52,62578.0,81.8592,82.222,81.7867,82.095,62578.0
2020-12-08 10:10:00,90.51,90.73,90.35,90.7,35757.0,82.086,82.2855,81.9408,82.2583,35757.0
2020-12-08 10:20:00,90.71,91.06,90.68,90.99,58540.0,82.2673,82.5848,82.2401,82.5213,58540.0
2020-12-08 10:30:00,90.99,91.55,90.99,91.4,55609.0,82.5213,83.0292,82.5213,82.8931,55609.0
2020-12-08 10:40:00,91.41,91.99,91.41,91.99,61692.0,82.9022,83.4282,82.9022,83.4282,61692.0
2020-12-08 10:50:00,91.99,92.32,91.85,92.26,111501.0,83.4282,83.7275,83.3012,83.6731,111501.0
2020-12-08 11:00:00,92.24,92.48,92.04,92.26,96033.0,83.6549,83.8726,83.4736,83.6731,96033.0
2020-12-08 11:10:00,92.27,92.7,92.12,92.62,65203.0,83.6821,84.0721,83.5461,83.9996,65203.0
2020-12-08 11:20:00,92.61,92.79,92.5,92.75,70270.0,83.9905,84.1537,83.8907,84.1175,70270.0
2020-12-08 11:30:00,92.78,92.9,92.31,92.45,99374.0,84.1447,84.2535,83.7184,83.8454,99374.0
2020-12-08 11:40:00,92.45,92.5,92.15,92.28,40375.0,83.8454,83.8907,83.5733,83.6912,40375.0
2020-12-08 11:50:00,92.29,92.55,92.17,92.54,35699.0,83.7003,83.9361,83.5915,83.927,35699.0
2020-12-08 12:00:00,92.52,92.69,92.47,92.6,44407.0,83.9089,84.0631,83.8635,83.9814,44407.0
2020-12-08 12:10:00,92.6,92.68,92.45,92.51,29872.0,83.9814,84.054,83.8454,83.8998,29872.0
2020-12-08 12:20:00,92.52,92.91,92.52,92.9,38182.0,83.9089,84.2626,83.9089,84.2535,38182.0
2020-12-08 12:30:00,92.91,93.17,92.89,93.17,44869.0,84.2626,84.4984,84.2444,84.4984,44869.0
2020-12-08 12:40:00,93.17,93.33,93.12,93.29,48127.0,84.4984,84.6435,84.453,84.6072,48127.0
2020-12-08 12:50:00,93.26,93.37,93.1,93.13,39583.0,84.58,84.6798,84.4349,84.4621,39583.0
2020-12-08 13:00:00,93.14,93.32,92.9,93.3,50186.0,84.4712,84.6344,84.2535,84.6163,50186.0
2020-12-08 13:10:00,93.28,93.28,92.91,93.17,28992.0,84.5981,84.5981,84.2626,84.4984,28992.0
2020-12-08 13:20:00,93.18,93.39,93.15,93.39,31953.0,84.5074,84.6979,84.4802,84.6979,31953.0
2020-12-08 13:30:00,93.4,93.43,93.27,93.27,32152.0,84.707,84.7342,84.5891,84.5891,32152.0
2020-12-08 13:40:00,93.24,93.38,93.18,93.38,18753.0,84.5619,84.6888,84.5074,84.6888,18753.0
2020-12-08 13:50:00,93.38,93.69,93.33,93.64,49470.0,84.6888,84.97,84.6435,84.9246,49470.0
2020-12-08 14:00:00,93.64,93.81,93.58,93.7,48600.0,84.9246,85.0788,84.8702,84.9791,48600.0
2020-12-08 14:10:00,93.7,93.93,93.65,93.93,39074.0,84.9791,85.1876,84.9337,85.1876,39074.0
2020-12-08 14:20:00,93.92,94.04,93.84,94.01,40707.0,85.1786,85.2874,85.106,85.2602,40707.0
2020-12-08 14:30:00,94.03,94.13,93.88,93.88,33720.0,85.2783,85.369,85.1423,85.1423,33720.0
2020-12-08 14:40:00,93.88,93.97,93.79,93.84,38952.0,85.1423,85.2239,85.0607,85.106,38952.0
2020-12-08 14:50:00,93.84,94.4,93.83,94.18,114488.0,85.106,85.6139,85.097,85.4144,114488.0
2020-12-08 15:00:00,94.2,94.28,93.4,93.4,143608.0,85.4325,85.5051,84.707,84.707,143608.0
2020-12-08 15:10:00,93.4,93.42,93.09,93.15,43837.0,84.707,84.7251,84.4258,84.4802,43837.0
2020-12-08 15:20:00,93.14,93.23,93.0,93.23,51100.0,84.4712,84.5528,84.3442,84.5528,51100.0
2020-12-08 15:30:00,93.22,93.3,93.04,93.16,131133.0,84.5437,84.6163,84.3805,84.4893,131133.0
2020-12-08 15:40:00,93.17,93.26,93.05,93.26,107555.0,84.4984,84.58,84.3895,84.58,107555.0
2020-12-08 15:50:00,93.25,93.25,92.83,92.84,383558.0,84.5709,84.5709,84.19,84.1991,383558.0
2020-12-09 09:30:00,92.32,93.03,92.12,92.87,74445.0,83.7275,84.3714,83.5461,84.2263,74445.0
2020-12-09 09:40:00,92.87,93.11,92.78,92.9,68975.0,84.2263,84.444,84.1447,84.2535,68975.0
2020-12-09 09:50:00,92.82,93.17,92.82,93.13,45483.0,84.181,84.4984,84.181,84.4621,45483.0
2020-12-09 10:00:00,93.11,93.15,92.91,92.99,35928.0,84.444,84.4802,84.2626,84.3351,35928.0
2020-12-09 10:10:00,92.99,93.01,92.69,92.81,35690.0,84.3351,84.3533,84.0631,84.1719,35690.0
2020-12-09 10:20:00,92.82,93.29,92.76,93.26,35045.0,84.181,84.6072,84.1265,84.58,35045.0
2020-12-09 10:30:00,93.24,93.25,93.07,93.15,27485.0,84.5619,84.5709,84.4077,84.4802,27485.0
2020-12-09 10:40:00,93.17,93.18,92.86,92.95,51768.0,84.4984,84.5074,84.2172,84.2989,51768.0
2020-12-09 10:50:00,92.95,93.0,92.73,92.83,34644.0,84.2989,84.3442,84.0993,84.19,34644.0
2020-12-09 11:00:00,92.82,92.93,92.75,92.85,26558.0,84.181,84.2807,84.1175,84.2082,26558.0
2020-12-09 11:10:00,92.86,92.93,92.77,92.84,32751.0,84.2172,84.2807,84.1356,84.1991,32751.0
2020-12-09 11:20:00,92.83,92.88,92.72,92.86,18535.0,84.19,84.2354,84.0903,84.2172,18535.0
2020-12-09 11:30:00,92.85,92.89,92.71,92.85,23048.0,84.2082,84.2444,84.0812,84.2082,23048.0
2020-12-09 11:40:00,92.85,92.97,92.83,92.96,12246.0,84.2082,84.317,84.19,84.3079,12246.0
2020-12-09 11:50:00,92.98,93.26,92.97,93.18,15615.0,84.3261,84.58,84.317,84.5074,15615.0
2020-12-09 12:00:00,93.19,93.36,93.13,93.33,22165.0,84.5165,84.6707,84.4621,84.6435,22165.0
2020-12-09 12:10:00,93.33,93.38,93.27,93.35,16890.0,84.6435,84.6888,84.5891,84.6616,16890.0
2020-12-09 12:20:00,93.33,93.41,93.26,93.31,14520.0,84.6435,84.716,84.58,84.6253,14520.0
2020-12-09 12:30:00,93.3,93.33,93.23,93.23,13401.0,84.6163,84.6435,84.5528,84.5528,13401.0
2020-12-09 12:40:00,93.22,93.35,93.22,93.34,13573.0,84.5437,84.6616,84.5437,84.6526,13573.0
2020-12-09 12:50:00,93.33,93.36,93.21,93.34,11914.0,84.6435,84.6707,84.5347,84.6526,11914.0
2020-12-09 13:00:00,93.33,93.34,93.15,93.27,17728.0,84.6435,84.6526,84.4802,84.5891,17728.0
2020-12-09 13:10:00,93.25,93.31,93.07,93.1,16885.0,84.5709,84.6253,84.4077,84.4349,16885.0
2020-12-09 13:20:00,93.11,93.15,93.05,93.15,17309.0,84.444,84.4802,84.3895,84.4802,17309.0
2020-12-09 13:30:00,93.14,93.22,93.1,93.17,22895.0,84.4712,84.5437,84.4349,84.4984,22895.0
2020-12-09 13:40:00,93.17,93.42,93.16,93.38,23281.0,84.4984,84.7251,84.4893,84.6888,23281.0
2020-12-09 13:50:00,93.36,93.37,93.27,93.33,28103.0,84.6707,84.6798,84.5891,84.6435,28103.0
2020-12-09 14:00:00,93.34,93.49,93.33,93.43,28592.0,84.6526,84.7886,84.6435,84.7342,28592.0
2020-12-09 14:10:00,93.43,93.53,93.37,93.43,20863.0,84.7342,84.8249,84.6798,84.7342,20863.0
2020-12-09 14:20:00,93.42,93.65,93.4,93.64,27143.0,84.7251,84.9337,84.707,84.9246,27143.0
2020-12-09 14:30:00,93.64,93.65,93.45,93.53,31266.0,84.9246,84.9337,84.7523,84.8249,31266.0
2020-12-09 14:40:00,93.53,93.63,93.44,93.55,31083.0,84.8249,84.9156,84.7432,84.843,31083.0
2020-12-09 14:50:00,93.54,93.57,93.45,93.53,31556.0,84.8339,84.8612,84.7523,84.8249,31556.0
2020-12-09 15:00:00,93.53,93.54,93.42,93.53,28190.0,84.8249,84.8339,84.7251,84.8249,28190.0
2020-12-09 15:10:00,93.53,93.68,93.41,93.44,29830.0,84.8249,84.9609,84.716,84.7432,29830.0
2020-12-09 15:20:00,93.43,93.47,93.29,93.36,28631.0,84.7342,84.7705,84.6072,84.6707,28631.0
2020-12-09 15:30:00,93.36,93.63,93.31,93.62,53022.0,84.6707,84.9156,84.6253,84.9065,53022.0
2020-12-09 15:40:00,93.62,93.88,93.6,93.69,80881.0,84.9065,85.1423,84.8884,84.97,80881.0
2020-12-09 15:50:00,93.72,93.93,93.6,93.6,322601.0,84.9972,85.1876,84.8884,84.8884,322601.0
2020-12-10 09:30:00,93.57,93.99,93.32,93.76,52610.0,84.8612,85.2421,84.6344,85.0335,52610.0
2020-12-10 09:40:00,93.8,94.13,93.67,93.75,59420.0,85.0697,85.369,84.9518,85.0244,59420.0
2020-12-10 09:50:00,93.77,93.94,93.6,93.85,34010.0,85.0425,85.1967,84.8884,85.1151,34010.0
2020-12-10 10:00:00,93.84,94.14,93.76,94.03,33080.0,85.106,85.3781,85.0335,85.2783,33080.0
2020-12-10 10:10:00,94.02,94.02,93.62,93.68,28572.0,85.2693,85.2693,84.9065,84.9609,28572.0
2020-12-10 10:20:00,93.69,93.69,92.92,92.97,27284.0,84.97,84.97,84.2716,84.317,27284.0
2020-12-10 10:30:00,92.92,93.01,92.72,92.89,38344.0,84.2716,84.3533,84.0903,84.2444,38344.0
2020-12-10 10:40:00,92.85,93.01,92.75,92.88,23863.0,84.2082,84.3533,84.1175,84.2354,23863.0
2020-12-10 10:50:00,92.88,93.38,92.86,93.17,27986.0,84.2354,84.6888,84.2172,84.4984,27986.0
2020-12-10 11:00:00,93.21,93.27,93.04,93.04,25275.0,84.5347,84.5891,84.3805,84.3805,25275.0
2020-12-10 11:10:00,93.02,93.27,92.98,93.25,20902.0,84.3623,84.5891,84.3261,84.5709,20902.0
2020-12-10 11:20:00,93.25,93.56,93.17,93.52,23642.0,84.5709,84.8521,84.4984,84.8158,23642.0
2020-12-10 11:30:00,93.5,93.55,93.41,93.54,12758.0,84.7977,84.843,84.716,84.8339,12758.0
2020-12-10 11:40:00,93.56,93.64,93.5,93.6,20030.0,84.8521,84.9246,84.7977,84.8884,20030.0
2020-12-10 11:50:00,93.63,93.64,93.17,93.18,111561.0,84.9156,84.9246,84.4984,84.5074,111561.0
2020-12-10 12:00:00,93.16,93.28,93.13,93.19,19083.0,84.4893,84.5981,84.4621,84.5165,19083.0
2020-12-10 12:10:00,93.22,93.41,93.22,93.32,11758.0,84.5437,84.716,84.5437,84.6344,11758.0
2020-12-10 12:20:00,93.36,93.36,93.2,93.22,13269.0,84.6707,84.6707,84.5256,84.5437,13269.0
2020-12-10 12:30:00,93.22,93.3,93.03,93.11,39537.0,84.5437,84.6163,84.3714,84.444,39537.0
2020-12-10 12:40:00,93.14,93.23,93.08,93.17,25903.0,84.4712,84.5528,84.4168,84.4984,25903.0
2020-12-10 12:50:00,93.15,93.44,93.14,93.41,30644.0,84.4802,84.7432,84.4712,84.716,30644.0
2020-12-10 13:00:00,93.43,93.65,93.42,93.44,40244.0,84.7342,84.9337,84.7251,84.7432,40244.0
2020-12-10 13:10:00,93.45,93.53,93.42,93.51,45643.0,84.7523,84.8249,84.7251,84.8067,45643.0
2020-12-10 13:20:00,93.48,93.59,93.42,93.44,40237.0,84.7795,84.8793,84.7251,84.7432,40237.0
2020-12-10 13:30:00,93.44,93.44,93.2,93.35,18577.0,84.7432,84.7432,84.5256,84.6616,18577.0
2020-12-10 13:40:00,93.34,93.4,93.32,93.36,19217.0,84.6526,84.707,84.6344,84.6707,19217.0
2020-12-10 13:50:00,93.36,93.44,93.3,93.35,22602.0,84.6707,84.7432,84.6163,84.6616,22602.0
2020-12-10 14:00:00,93.37,93.43,93.32,93.43,19802.0,84.6798,84.7342,84.6344,84.7342,19802.0
2020-12-10 14:10:00,93.42,93.46,93.34,93.44,24586.0,84.7251,84.7614,84.6526,84.7432,24586.0
2020-12-10 14:20:00,93.44,93.54,93.38,93.38,32484.0,84.7432,84.8339,84.6888,84.6888,32484.0
2020-12-10 14:30:00,93.39,93.57,93.38,93.57,31716.0,84.6979,84.8612,84.6888,84.8612,31716.0
2020-12-10 14:40:00,93.6,93.85,93.54,93.85,50202.0,84.8884,85.1151,84.8339,85.1151,50202.0
2020-12-10 14:50:00,93.86,93.86,93.64,93.69,32074.0,85.1242,85.1242,84.9246,84.97,32074.0
2020-12-10 15:00:00,93.7,93.9,93.58,93.9,49829.0,84.9791,85.1604,84.8702,85.1604,49829.0
2020-12-10 15:10:00,93.9,94.1,93.9,94.07,32271.0,85.1604,85.3418,85.1604,85.3146,32271.0
2020-12-10 15:20:00,94.06,94.29,94.06,94.29,55884.0,85.3055,85.5141,85.3055,85.5141,55884.0
2020-12-10 15:30:00,94.3,94.49,94.23,94.47,102185.0,85.5232,85.6955,85.4597,85.6774,102185.0
2020-12-10 15:40:00,94.45,94.55,94.43,94.54,67393.0,85.6592,85.7499,85.6411,85.7409,67393.0
2020-12-10 15:50:00,94.55,94.62,94.2,94.2,264668.0,85.7499,85.8134,85.4325,85.4325,264668.0
2020-12-11 09:30:00,93.84,94.71,93.84,94.53,32315.0,85.106,85.895,85.106,85.7318,32315.0
2020-12-11 09:40:00,94.54,94.73,94.32,94.51,24012.0,85.7409,85.9132,85.5413,85.7137,24012.0
2020-12-11 09:50:00,94.55,94.89,94.39,94.75,28129.0,85.7499,86.0583,85.6048,85.9313,28129.0
2020-12-11 10:00:00,94.69,95.05,94.69,95.04,17084.0,85.8769,86.2034,85.8769,86.1943,17084.0
2020-12-11 10:10:00,95.04,95.05,94.76,94.78,15158.0,86.1943,86.2034,85.9404,85.9585,15158.0
2020-12-11 10:20:00,94.77,94.85,94.63,94.68,14728.0,85.9495,86.022,85.8225,85.8678,14728.0
2020-12-11 10:30:00,94.65,94.7,94.48,94.61,14929.0,85.8406,85.886,85.6865,85.8044,14929.0
2020-12-11 10:40:00,94.63,94.69,94.4,94.48,19620.0,85.8225,85.8769,85.6139,85.6865,19620.0
2020-12-11 10:50:00,94.48,94.85,94.46,94.85,22221.0,85.6865,86.022,85.6683,86.022,22221.0
2020-12-11 11:00:00,94.86,95.05,94.84,94.92,19513.0,86.0311,86.2034,86.0129,86.0855,19513.0
2020-12-11 11:10:00,94.93,95.06,94.78,94.79,12517.0,86.0946,86.2125,85.9585,85.9676,12517.0
2020-12-11 11:20:00,94.81,94.84,94.64,94.71,12851.0,85.9857,86.0129,85.8316,85.895,12851.0
2020-12-11 11:30:00,94.7,94.74,94.51,94.54,12204.0,85.886,85.9223,85.7137,85.7409,12204.0
2020-12-11 11:40:00,94.54,94.67,94.5,94.58,12278.0,85.7409,85.8588,85.7046,85.7771,12278.0
2020-12-11 11:50:00,94.6,94.77,94.46,94.53,19241.0,85.7953,85.9495,85.6683,85.7318,19241.0
2020-12-11 12:00:00,94.57,94.59,94.41,94.41,24579.0,85.7681,85.7862,85.623,85.623,24579.0
2020-12-11 12:10:00,94.43,94.66,94.34,94.62,33755.0,85.6411,85.8497,85.5595,85.8134,33755.0
2020-12-11 12:20:00,94.62,94.69,94.57,94.66,21376.0,85.8134,85.8769,85.7681,85.8497,21376.0
2020-12-11 12:30:00,94.66,94.69,94.57,94.62,21566.0,85.8497,85.8769,85.7681,85.8134,21566.0
2020-12-11 12:40:00,94.64,94.71,94.59,94.64,27473.0,85.8316,85.895,85.7862,85.8316,27473.0
2020-12-11 12:50:00,94.64,94.72,94.46,94.48,31097.0,85.8316,85.9041,85.6683,85.6865,31097.0
2020-12-11 13:00:00,94.49,94.62,94.45,94.53,35098.0,85.6955,85.8134,85.6592,85.7318,35098.0
2020-12-11 13:10:00,94.52,94.66,94.51,94.52,26990.0,85.7227,85.8497,85.7137,85.7227,26990.0
2020-12-11 13:20:00,94.51,94.57,94.43,94.56,24400.0,85.7137,85.7681,85.6411,85.759,24400.0
2020-12-11 13:30:00,94.58,94.73,94.57,94.58,50616.0,85.7771,85.9132,85.7681,85.7771,50616.0
2020-12-11 13:40:00,94.58,94.71,94.52,94.68,38537.0,85.7771,85.895,85.7227,85.8678,38537.0
2020-12-11 13:50:00,94.65,94.79,94.65,94.71,9058.0,85.8406,85.9676,85.8406,85.895,9058.0
2020-12-11 14:00:00,94.72,94.73,94.61,94.69,28994.0,85.9041,85.9132,85.8044,85.8769,28994.0
2020-12-11 14:10:00,94.68,94.7,94.61,94.7,19655.0,85.8678,85.886,85.8044,85.886,19655.0
2020-12-11 14:20:00,94.62,94.71,94.55,94.62,20407.0,85.8134,85.895,85.7499,85.8134,20407.0
2020-12-11 14:30:00,94.64,94.72,94.59,94.64,25674.0,85.8316,85.9041,85.7862,85.8316,25674.0
2020-12-11 14:40:00,94.66,94.71,94.6,94.66,16831.0,85.8497,85.895,85.7953,85.8497,16831.0
2020-12-11 14:50:00,94.65,94.65,94.56,94.58,19226.0,85.8406,85.8406,85.759,85.7771,19226.0
2020-12-11 15:00:00,94.6,94.62,94.45,94.52,23650.0,85.7953,85.8134,85.6592,85.7227,23650.0
2020-12-11 15:10:00,94.53,94.72,94.53,94.72,25452.0,85.7318,85.9041,85.7318,85.9041,25452.0
2020-12-11 15:20:00,94.72,94.76,94.62,94.66,18146.0,85.9041,85.9404,85.8134,85.8497,18146.0
2020-12-11 15:30:00,94.66,94.78,94.62,94.73,32239.0,85.8497,85.9585,85.8134,85.9132,32239.0
2020-12-11 15:40:00,94.74,94.83,94.57,94.59,39233.0,85.9223,86.0039,85.7681,85.7862,39233.0
2020-12-11 15:50:00,94.57,94.62,94.36,94.39,151344.0,85.7681,85.8134,85.5776,85.6048,151344.0
2020-12-14 09:30:00,94.63,95.35,94.58,95.22,44637.0,85.8225,86.4755,85.7771,86.3576,44637.0
2020-12-14 09:40:00,95.23,95.28,94.78,95.02,33035.0,86.3666,86.412,85.9585,86.1762,33035.0
2020-12-14 09:50:00,95.09,95.49,95.08,95.22,27036.0,86.2397,86.6024,86.2306,86.3576,27036.0
2020-12-14 10:00:00,95.22,95.64,95.12,95.42,23354.0,86.3576,86.7385,86.2669,86.539,23354.0
2020-12-14 10:10:00,95.41,95.9,95.41,95.87,37367.0,86.5299,86.9743,86.5299,86.9471,37367.0
2020-12-14 10:20:00,95.88,95.98,95.78,95.85,27239.0,86.9562,87.0468,86.8655,86.9289,27239.0
2020-12-14 10:30:00,95.86,96.06,95.75,95.77,31737.0,86.938,87.1194,86.8383,86.8564,31737.0
2020-12-14 10:40:00,95.79,95.9,95.44,95.5,17355.0,86.8745,86.9743,86.5571,86.6115,17355.0
2020-12-14 10:50:00,95.49,95.75,95.49,95.64,32214.0,86.6024,86.8383,86.6024,86.7385,32214.0
2020-12-14 11:00:00,95.61,95.61,95.3,95.3,26278.0,86.7113,86.7113,86.4301,86.4301,26278.0
2020-12-14 11:10:00,95.34,95.44,95.3,95.33,22270.0,86.4664,86.5571,86.4301,86.4573,22270.0
2020-12-14 11:20:00,95.33,95.43,95.09,95.09,16572.0,86.4573,86.548,86.2397,86.2397,16572.0
2020-12-14 11:30:00,95.11,95.19,94.9,94.94,15742.0,86.2578,86.3304,86.0674,86.1036,15742.0
2020-12-14 11:40:00,94.94,95.18,94.88,95.06,18452.0,86.1036,86.3213,86.0492,86.2125,18452.0
2020-12-14 11:50:00,95.09,95.09,94.89,95.05,20259.0,86.2397,86.2397,86.0583,86.2034,20259.0
2020-12-14 12:00:00,95.07,95.2,95.04,95.2,28460.0,86.2215,86.3394,86.1943,86.3394,28460.0
2020-12-14 12:10:00,95.21,95.23,95.06,95.06,7864.0,86.3485,86.3666,86.2125,86.2125,7864.0
2020-12-14 12:20:00,95.06,95.13,94.94,94.97,17313.0,86.2125,86.276,86.1036,86.1308,17313.0
2020-12-14 12:30:00,95.02,95.05,94.92,94.95,9756.0,86.1762,86.2034,86.0855,86.1127,9756.0
2020-12-14 12:40:00,94.92,94.96,94.85,94.86,12801.0,86.0855,86.1218,86.022,86.0311,12801.0
2020-12-14 12:50:00,94.85,95.01,94.75,95.0,23598.0,86.022,86.1671,85.9313,86.1581,23598.0
2020-12-14 13:00:00,95.0,95.07,94.91,94.95,20992.0,86.1581,86.2215,86.0764,86.1127,20992.0
2020-12-14 13:10:00,94.95,95.11,94.91,94.91,17145.0,86.1127,86.2578,86.0764,86.0764,17145.0
2020-12-14 13:20:00,94.91,95.03,94.89,94.97,22328.0,86.0764,86.1853,86.0583,86.1308,22328.0
2020-12-14 13:30:00,94.94,95.05,94.9,95.01,14500.0,86.1036,86.2034,86.0674,86.1671,14500.0
2020-12-14 13:40:00,95.0,95.03,94.85,94.87,18051.0,86.1581,86.1853,86.022,86.0402,18051.0
2020-12-14 13:50:00,94.88,95.04,94.83,94.93,24459.0,86.0492,86.1943,86.0039,86.0946,24459.0
2020-12-14 14:00:00,94.93,94.97,94.71,94.71,9987.0,86.0946,86.1308,85.895,85.895,9987.0
2020-12-14 14:10:00,94.69,94.69,94.39,94.5,25003.0,85.8769,85.8769,85.6048,85.7046,25003.0
2020-12-14 14:20:00,94.44,94.52,94.16,94.22,30214.0,85.6502,85.7227,85.3962,85.4507,30214.0
2020-12-14 14:30:00,94.22,94.27,94.15,94.22,19097.0,85.4507,85.496,85.3872,85.4507,19097.0
2020-12-14 14:40:00,94.21,94.37,94.2,94.37,18889.0,85.4416,85.5867,85.4325,85.5867,18889.0
2020-12-14 14:50:00,94.37,94.62,94.33,94.57,12572.0,85.5867,85.8134,85.5504,85.7681,12572.0
2020-12-14 15:00:00,94.57,94.63,94.52,94.57,17576.0,85.7681,85.8225,85.7227,85.7681,17576.0
2020-12-14 15:10:00,94.56,94.7,94.52,94.58,21675.0,85.759,85.886,85.7227,85.7771,21675.0
2020-12-14 15:20:00,94.59,94.68,94.47,94.52,21265.0,85.7862,85.8678,85.6774,85.7227,21265.0
2020-12-14 15:30:00,94.5,94.55,94.35,94.36,32285.0,85.7046,85.7499,85.5686,85.5776,32285.0
2020-12-14 15:40:00,94.35,94.39,94.22,94.33,41186.0,85.5686,85.6048,85.4507,85.5504,41186.0
2020-12-14 15:50:00,94.34,94.49,94.09,94.1,213421.0,85.5595,85.6955,85.3328,85.3418,213421.0
2020-12-15 09:30:00,94.61,95.71,94.5,95.53,61361.0,85.8044,86.802,85.7046,86.6387,61361.0
2020-12-15 09:40:00,95.45,95.7,95.15,95.7,30068.0,86.5662,86.7929,86.2941,86.7929,30068.0
2020-12-15 09:50:00,95.7,95.81,95.54,95.77,44176.0,86.7929,86.8927,86.6478,86.8564,44176.0
2020-12-15 10:00:00,95.78,95.87,95.62,95.64,36242.0,86.8655,86.9471,86.7204,86.7385,36242.0
2020-12-15 10:10:00,95.67,95.83,95.57,95.57,73652.0,86.7657,86.9108,86.675,86.675,73652.0
2020-12-15 10:20:00,95.54,95.56,95.27,95.31,15374.0,86.6478,86.6659,86.4029,86.4392,15374.0
2020-12-15 10:30:00,95.32,95.49,95.27,95.33,28642.0,86.4483,86.6024,86.4029,86.4573,28642.0
2020-12-15 10:40:00,95.33,95.56,95.31,95.35,25757.0,86.4573,86.6659,86.4392,86.4755,25757.0
2020-12-15 10:50:00,95.36,95.6,95.32,95.5,18587.0,86.4845,86.7022,86.4483,86.6115,18587.0
2020-12-15 11:00:00,95.48,95.5,95.36,95.39,21024.0,86.5934,86.6115,86.4845,86.5118,21024.0
2020-12-15 11:10:00,95.41,95.53,95.39,95.51,22611.0,86.5299,86.6387,86.5118,86.6206,22611.0
2020-12-15 11:20:00,95.55,95.69,95.48,95.57,13869.0,86.6569,86.7838,86.5934,86.675,13869.0
2020-12-15 11:30:00,95.59,95.62,95.49,95.54,27780.0,86.6931,86.7204,86.6024,86.6478,27780.0
2020-12-15 11:40:00,95.55,95.92,95.55,95.9,20013.0,86.6569,86.9924,86.6569,86.9743,20013.0
2020-12-15 11:50:00,95.91,96.05,95.83,96.05,28908.0,86.9834,87.1103,86.9108,87.1103,28908.0
2020-12-15 12:00:00,96.06,96.15,95.85,95.9,25373.0,87.1194,87.201,86.9289,86.9743,25373.0
2020-12-15 12:10:00,95.91,96.0,95.9,95.95,17614.0,86.9834,87.065,86.9743,87.0196,17614.0
2020-12-15 12:20:00,95.95,96.23,95.93,96.23,54511.0,87.0196,87.2736,87.0015,87.2736,54511.0
2020-12-15 12:30:00,96.23,96.31,96.09,96.18,16980.0,87.2736,87.3461,87.1466,87.2282,16980.0
2020-12-15 12:40:00,96.2,96.38,96.2,96.25,19473.0,87.2464,87.4096,87.2464,87.2917,19473.0
2020-12-15 12:50:00,96.24,96.35,96.23,96.29,14676.0,87.2826,87.3824,87.2736,87.328,14676.0
2020-12-15 13:00:00,96.3,96.39,96.14,96.3,22289.0,87.3371,87.4187,87.192,87.3371,22289.0
2020-12-15 13:10:00,96.3,96.62,96.3,96.61,28300.0,87.3371,87.6273,87.3371,87.6182,28300.0
2020-12-15 13:20:00,96.6,96.62,96.43,96.46,16481.0,87.6091,87.6273,87.455,87.4822,16481.0
2020-12-15 13:30:00,96.48,96.48,96.29,96.31,19868.0,87.5003,87.5003,87.328,87.3461,19868.0
2020-12-15 13:40:00,96.31,96.35,96.23,96.31,26934.0,87.3461,87.3824,87.2736,87.3461,26934.0
2020-12-15 13:50:00,96.31,96.31,96.07,96.1,38599.0,87.3461,87.3461,87.1285,87.1557,38599.0
2020-12-15 14:00:00,96.1,96.12,96.0,96.05,112081.0,87.1557,87.1738,87.065,87.1103,112081.0
2020-12-15 14:10:00,96.05,96.29,96.02,96.15,30205.0,87.1103,87.328,87.0831,87.201,30205.0
2020-12-15 14:20:00,96.15,96.19,96.02,96.15,223084.0,87.201,87.2373,87.0831,87.201,223084.0
2020-12-15 14:30:00,96.15,96.23,96.09,96.23,21696.0,87.201,87.2736,87.1466,87.2736,21696.0
2020-12-15 14:40:00,96.2,96.49,96.2,96.42,18986.0,87.2464,87.5094,87.2464,87.4459,18986.0
2020-12-15 14:50:00,96.39,96.4,96.24,96.27,20480.0,87.4187,87.4278,87.2826,87.3099,20480.0
2020-12-15 15:00:00,96.26,96.47,96.26,96.36,31668.0,87.3008,87.4912,87.3008,87.3915,31668.0
2020-12-15 15:10:00,96.38,96.46,96.33,96.35,22517.0,87.4096,87.4822,87.3643,87.3824,22517.0
2020-12-15 15:20:00,96.33,96.35,96.05,96.06,35875.0,87.3643,87.3824,87.1103,87.1194,35875.0
2020-12-15 15:30:00,96.04,96.07,95.87,96.04,47977.0,87.1013,87.1285,86.9471,87.1013,47977.0
2020-12-15 15:40:00,96.05,96.51,96.03,96.51,86046.0,87.1103,87.5275,87.0922,87.5275,86046.0
2020-12-15 15:50:00,96.51,96.71,96.47,96.71,270466.0,87.5275,87.7089,87.4912,87.7089,270466.0
2020-12-16 09:30:00,97.17,97.99,97.0,97.54,63435.0,88.1261,88.8698,87.9719,88.4617,63435.0
2020-12-16 09:40:00,97.54,97.66,97.38,97.55,39816.0,88.4617,88.5705,88.3165,88.4707,39816.0
2020-12-16 09:50:00,97.55,97.98,97.55,97.89,56595.0,88.4707,88.8607,88.4707,88.7791,56595.0
2020-12-16 10:00:00,97.94,97.94,97.6,97.78,42042.0,88.8244,88.8244,88.5161,88.6793,42042.0
2020-12-16 10:10:00,97.76,98.0,97.72,97.81,26738.0,88.6612,88.8788,88.6249,88.7065,26738.0
2020-12-16 10:20:00,97.84,98.03,97.65,98.01,33727.0,88.7337,88.906,88.5614,88.8879,33727.0
2020-12-16 10:30:00,97.99,98.02,97.64,97.77,48764.0,88.8698,88.897,88.5523,88.6702,48764.0
2020-12-16 10:40:00,97.77,97.92,97.72,97.77,20535.0,88.6702,88.8063,88.6249,88.6702,20535.0
2020-12-16 10:50:00,97.77,97.87,97.54,97.55,26025.0,88.6702,88.7609,88.4617,88.4707,26025.0
2020-12-16 11:00:00,97.58,97.59,97.27,97.4,29334.0,88.4979,88.507,88.2168,88.3347,29334.0
2020-12-16 11:10:00,97.36,97.39,96.9,96.97,27990.0,88.2984,88.3256,87.8812,87.9447,27990.0
2020-12-16 11:20:00,97.01,97.14,96.92,96.92,21596.0,87.981,88.0989,87.8994,87.8994,21596.0
2020-12-16 11:30:00,96.91,96.93,96.73,96.83,22941.0,87.8903,87.9084,87.727,87.8177,22941.0
2020-12-16 11:40:00,96.86,96.86,96.61,96.68,14912.0,87.8449,87.8449,87.6182,87.6817,14912.0
2020-12-16 11:50:00,96.67,96.71,96.57,96.63,16251.0,87.6726,87.7089,87.5819,87.6363,16251.0
2020-12-16 12:00:00,96.61,96.66,96.4,96.47,34329.0,87.6182,87.6636,87.4278,87.4912,34329.0
2020-12-16 12:10:00,96.5,96.52,96.26,96.32,14602.0,87.5184,87.5366,87.3008,87.3552,14602.0
2020-12-16 12:20:00,96.32,96.48,96.28,96.45,14935.0,87.3552,87.5003,87.3189,87.4731,14935.0
2020-12-16 12:30:00,96.45,96.51,96.28,96.36,16608.0,87.4731,87.5275,87.3189,87.3915,16608.0
2020-12-16 12:40:00,96.37,96.37,96.07,96.14,19649.0,87.4005,87.4005,87.1285,87.192,19649.0
2020-12-16 12:50:00,96.12,96.25,96.06,96.21,19700.0,87.1738,87.2917,87.1194,87.2554,19700.0
2020-12-16 13:00:00,96.2,96.35,96.18,96.28,11039.0,87.2464,87.3824,87.2282,87.3189,11039.0
2020-12-16 13:10:00,96.28,96.33,96.17,96.25,9606.0,87.3189,87.3643,87.2192,87.2917,9606.0
2020-12-16 13:20:00,96.25,96.32,96.12,96.15,16499.0,87.2917,87.3552,87.1738,87.201,16499.0
2020-12-16 13:30:00,96.16,96.24,96.04,96.18,27733.0,87.2101,87.2826,87.1013,87.2282,27733.0
2020-12-16 13:40:00,96.2,96.26,96.06,96.09,13536.0,87.2464,87.3008,87.1194,87.1466,13536.0
2020-12-16 13:50:00,96.09,96.17,96.01,96.15,19069.0,87.1466,87.2192,87.0741,87.201,19069.0
2020-12-16 14:00:00,96.15,96.32,95.85,95.93,35821.0,87.201,87.3552,86.9289,87.0015,35821.0
2020-12-16 14:10:00,95.9,95.94,95.69,95.77,40065.0,86.9743,87.0106,86.7838,86.8564,40065.0
2020-12-16 14:20:00,95.77,95.9,95.69,95.73,38707.0,86.8564,86.9743,86.7838,86.8201,38707.0
2020-12-16 14:30:00,95.73,96.12,95.64,96.06,28192.0,86.8201,87.1738,86.7385,87.1194,28192.0
2020-12-16 14:40:00,96.06,96.21,96.05,96.15,22687.0,87.1194,87.2554,87.1103,87.201,22687.0
2020-12-16 14:50:00,96.17,96.26,96.12,96.26,21707.0,87.2192,87.3008,87.1738,87.3008,21707.0
2020-12-16 15:00:00,96.26,96.26,96.09,96.12,23188.0,87.3008,87.3008,87.1466,87.1738,23188.0
2020-12-16 15:10:00,96.11,96.19,95.99,96.14,24264.0,87.1647,87.2373,87.0559,87.192,24264.0
2020-12-16 15:20:00,96.15,96.25,96.09,96.09,23749.0,87.201,87.2917,87.1466,87.1466,23749.0
2020-12-16 15:30:00,96.11,96.27,96.02,96.1,35903.0,87.1647,87.3099,87.0831,87.1557,35903.0
2020-12-16 15:40:00,96.08,96.18,96.04,96.18,54188.0,87.1375,87.2282,87.1013,87.2282,54188.0
2020-12-16 15:50:00,96.14,96.39,95.99,96.35,239727.0,87.192,87.4187,87.0559,87.3824,239727.0
2020-12-17 09:30:00,96.66,98.24,96.53,97.97,170223.0,87.6636,89.0965,87.5457,88.8516,170223.0
2020-12-17 09:40:00,97.93,98.17,97.41,97.45,127978.0,88.8154,89.033,88.3437,88.38,127978.0
2020-12-17 09:50:00,97.43,97.43,97.11,97.28,31491.0,88.3619,88.3619,88.0717,88.2258,31491.0
2020-12-17 10:00:00,97.4,97.52,97.17,97.25,116583.0,88.3347,88.4435,88.1261,88.1986,116583.0
2020-12-17 10:10:00,97.28,97.47,97.17,97.24,63385.0,88.2258,88.3982,88.1261,88.1896,63385.0
2020-12-17 10:20:00,97.22,97.29,97.12,97.27,32937.0,88.1714,88.2349,88.0807,88.2168,32937.0
2020-12-17 10:30:00,97.24,98.0,97.23,97.98,75105.0,88.1896,88.8788,88.1805,88.8607,75105.0
2020-12-17 10:40:00,97.99,98.16,97.93,98.05,36620.0,88.8698,89.0239,88.8154,88.9242,36620.0
2020-12-17 10:50:00,98.04,98.18,98.0,98.09,28521.0,88.9151,89.0421,88.8788,88.9605,28521.0
2020-12-17 11:00:00,98.08,98.27,98.08,98.21,28006.0,88.9514,89.1237,88.9514,89.0693,28006.0
2020-12-17 11:10:00,98.22,98.28,98.15,98.17,26689.0,89.0784,89.1328,89.0149,89.033,26689.0
2020-12-17 11:20:00,98.18,98.2,98.03,98.07,28046.0,89.0421,89.0602,88.906,88.9423,28046.0
2020-12-17 11:30:00,98.07,98.07,97.8,97.8,20101.0,88.9423,88.9423,88.6975,88.6975,20101.0
2020-12-17 11:40:00,97.78,97.96,97.76,97.94,24862.0,88.6793,88.8426,88.6612,88.8244,24862.0
2020-12-17 11:50:00,97.96,98.56,97.94,98.55,127450.0,88.8426,89.3867,88.8244,89.3776,127450.0
2020-12-17 12:00:00,98.54,98.55,97.88,97.88,32007.0,89.3686,89.3776,88.77,88.77,32007.0
2020-12-17 12:10:00,97.88,97.89,97.5,97.76,48940.0,88.77,88.7791,88.4254,88.6612,48940.0
2020-12-17 12:20:00,97.72,97.83,97.64,97.68,56558.0,88.6249,88.7247,88.5523,88.5886,56558.0
2020-12-17 12:30:00,97.65,97.71,97.45,97.55,90867.0,88.5614,88.6158,88.38,88.4707,90867.0
2020-12-17 12:40:00,97.56,97.57,97.38,97.38,20967.0,88.4798,88.4889,88.3165,88.3165,20967.0
2020-12-17 12:50:00,97.35,97.43,97.21,97.38,66460.0,88.2893,88.3619,88.1624,88.3165,66460.0
2020-12-17 13:00:00,97.38,97.46,97.11,97.2,31228.0,88.3165,88.3891,88.0717,88.1533,31228.0
2020-12-17 13:10:00,97.2,97.41,97.2,97.36,27891.0,88.1533,88.3437,88.1533,88.2984,27891.0
2020-12-17 13:20:00,97.37,97.39,97.15,97.17,33070.0,88.3075,88.3256,88.1079,88.1261,33070.0
2020-12-17 13:30:00,97.17,97.2,97.09,97.13,28232.0,88.1261,88.1533,88.0535,88.0898,28232.0
2020-12-17 13:40:00,97.09,97.13,96.94,97.01,29628.0,88.0535,88.0898,87.9175,87.981,29628.0
2020-12-17 13:50:00,97.0,97.03,96.88,96.95,28416.0,87.9719,87.9991,87.8631,87.9266,28416.0
2020-12-17 14:00:00,96.95,97.04,96.9,97.0,37548.0,87.9266,88.0082,87.8812,87.9719,37548.0
2020-12-17 14:10:00,96.97,97.09,96.87,97.02,27986.0,87.9447,88.0535,87.854,87.99,27986.0
2020-12-17 14:20:00,97.03,97.17,97.01,97.12,37242.0,87.9991,88.1261,87.981,88.0807,37242.0
2020-12-17 14:30:00,97.12,97.21,97.11,97.13,28381.0,88.0807,88.1624,88.0717,88.0898,28381.0
2020-12-17 14:40:00,97.13,97.2,97.05,97.16,74783.0,88.0898,88.1533,88.0173,88.117,74783.0
2020-12-17 14:50:00,97.15,97.17,97.02,97.02,21108.0,88.1079,88.1261,87.99,87.99,21108.0
2020-12-17 15:00:00,97.03,97.06,96.84,96.84,31604.0,87.9991,88.0263,87.8268,87.8268,31604.0
2020-12-17 15:10:00,96.84,96.84,96.61,96.64,90417.0,87.8268,87.8268,87.6182,87.6454,90417.0
2020-12-17 15:20:00,96.67,96.8,96.63,96.68,56125.0,87.6726,87.7905,87.6363,87.6817,56125.0
2020-12-17 15:30:00,96.67,96.7,96.48,96.52,71061.0,87.6726,87.6998,87.5003,87.5366,71061.0
2020-12-17 15:40:00,96.5,96.52,96.37,96.39,92934.0,87.5184,87.5366,87.4005,87.4187,92934.0
2020-12-17 15:50:00,96.4,96.62,96.12,96.32,422731.0,87.4278,87.6273,87.1738,87.3552,422731.0
2020-12-18 09:30:00,96.36,97.26,96.04,96.67,565309.0,87.3915,88.2077,87.1013,87.6726,565309.0
2020-12-18 09:40:00,96.62,96.77,96.42,96.56,47791.0,87.6273,87.7633,87.4459,87.5729,47791.0
2020-12-18 09:50:00,96.53,96.89,96.43,96.66,56679.0,87.5457,87.8721,87.455,87.6636,56679.0
2020-12-18 10:00:00,96.65,96.82,95.91,95.91,86754.0,87.6545,87.8087,86.9834,86.9834,86754.0
2020-12-18 10:10:00,95.89,96.0,95.71,95.99,32686.0,86.9652,87.065,86.802,87.0559,32686.0
2020-12-18 10:20:00,96.0,96.08,95.66,95.82,57213.0,87.065,87.1375,86.7566,86.9017,57213.0
2020-12-18 10:30:00,95.84,96.15,95.8,96.12,67527.0,86.9199,87.201,86.8836,87.1738,67527.0
2020-12-18 10:40:00,96.15,96.6,96.1,96.25,61876.0,87.201,87.6091,87.1557,87.2917,61876.0
2020-12-18 10:50:00,96.25,96.58,96.17,96.44,35931.0,87.2917,87.591,87.2192,87.464,35931.0
2020-12-18 11:00:00,96.45,96.62,96.24,96.31,79817.0,87.4731,87.6273,87.2826,87.3461,79817.0
2020-12-18 11:10:00,96.31,96.44,96.07,96.4,39110.0,87.3461,87.464,87.1285,87.4278,39110.0
2020-12-18 11:20:00,96.44,96.54,96.27,96.45,23362.0,87.464,87.5547,87.3099,87.4731,23362.0
2020-12-18 11:30:00,96.47,96.48,96.22,96.25,19004.0,87.4912,87.5003,87.2645,87.2917,19004.0
2020-12-18 11:40:00,96.25,96.54,96.25,96.39,18375.0,87.2917,87.5547,87.2917,87.4187,18375.0
2020-12-18 11:50:00,96.4,96.66,96.4,96.51,46804.0,87.4278,87.6636,87.4278,87.5275,46804.0
2020-12-18 12:00:00,96.55,96.6,96.45,96.48,17439.0,87.5638,87.6091,87.4731,87.5003,17439.0
2020-12-18 12:10:00,96.46,96.61,96.44,96.53,16145.0,87.4822,87.6182,87.464,87.5457,16145.0
2020-12-18 12:20:00,96.51,96.52,96.39,96.44,9532.0,87.5275,87.5366,87.4187,87.464,9532.0
2020-12-18 12:30:00,96.4,96.62,96.35,96.61,9471.0,87.4278,87.6273,87.3824,87.6182,9471.0
2020-12-18 12:40:00,96.59,96.6,96.4,96.4,9881.0,87.6001,87.6091,87.4278,87.4278,9881.0
2020-12-18 12:50:00,96.4,96.46,96.27,96.3,9945.0,87.4278,87.4822,87.3099,87.3371,9945.0
2020-12-18 13:00:00,96.29,96.3,96.16,96.22,9010.0,87.328,87.3371,87.2101,87.2645,9010.0
2020-12-18 13:10:00,96.22,96.24,96.03,96.11,16565.0,87.2645,87.2826,87.0922,87.1647,16565.0
2020-12-18 13:20:00,96.11,96.2,96.05,96.16,17897.0,87.1647,87.2464,87.1103,87.2101,17897.0
2020-12-18 13:30:00,96.16,96.16,96.04,96.04,16147.0,87.2101,87.2101,87.1013,87.1013,16147.0
2020-12-18 13:40:00,96.06,96.26,96.05,96.19,44266.0,87.1194,87.3008,87.1103,87.2373,44266.0
2020-12-18 13:50:00,96.2,96.28,96.17,96.22,15211.0,87.2464,87.3189,87.2192,87.2645,15211.0
2020-12-18 14:00:00,96.23,96.23,96.05,96.07,18706.0,87.2736,87.2736,87.1103,87.1285,18706.0
2020-12-18 14:10:00,96.06,96.21,96.03,96.19,12532.0,87.1194,87.2554,87.0922,87.2373,12532.0
2020-12-18 14:20:00,96.17,96.31,96.13,96.18,16651.0,87.2192,87.3461,87.1829,87.2282,16651.0
2020-12-18 14:30:00,96.18,96.38,96.18,96.3,15919.0,87.2282,87.4096,87.2282,87.3371,15919.0
2020-12-18 14:40:00,96.28,96.35,96.26,96.32,11118.0,87.3189,87.3824,87.3008,87.3552,11118.0
2020-12-18 14:50:00,96.31,96.41,96.29,96.35,24944.0,87.3461,87.4368,87.328,87.3824,24944.0
2020-12-18 15:00:00,96.34,96.45,96.31,96.44,19971.0,87.3733,87.4731,87.3461,87.464,19971.0
2020-12-18 15:10:00,96.44,96.45,96.25,96.33,42182.0,87.464,87.4731,87.2917,87.3643,42182.0
2020-12-18 15:20:00,96.33,96.38,96.22,96.3,46783.0,87.3643,87.4096,87.2645,87.3371,46783.0
2020-12-18 15:30:00,96.31,96.31,96.07,96.1,79623.0,87.3461,87.3461,87.1285,87.1557,79623.0
2020-12-18 15:40:00,96.09,96.93,95.98,96.9,166549.0,87.1466,87.9084,87.0468,87.8812,166549.0
2020-12-18 15:50:00,96.9,97.23,96.68,96.9,280751.0,87.8812,88.1805,87.6817,87.8812,280751.0
2020-12-21 09:30:00,96.87,97.58,96.6,97.2,61690.0,87.854,88.4979,87.6091,88.1533,61690.0
2020-12-21 09:40:00,97.2,97.44,96.19,96.28,27307.0,88.1533,88.371,87.2373,87.3189,27307.0
2020-12-21 09:50:00,96.26,96.68,95.91,95.91,32587.0,87.3008,87.6817,86.9834,86.9834,32587.0
2020-12-21 10:00:00,95.97,96.08,95.69,96.0,32920.0,87.0378,87.1375,86.7838,87.065,32920.0
2020-12-21 10:10:00,96.0,96.08,95.71,95.85,28934.0,87.065,87.1375,86.802,86.9289,28934.0
2020-12-21 10:20:00,95.84,96.07,95.68,95.99,30611.0,86.9199,87.1285,86.7748,87.0559,30611.0
2020-12-21 10:30:00,96.04,96.63,95.98,96.63,17768.0,87.1013,87.6363,87.0468,87.6363,17768.0
2020-12-21 10:40:00,96.63,96.86,96.34,96.39,38844.0,87.6363,87.8449,87.3733,87.4187,38844.0
2020-12-21 10:50:00,96.47,96.53,96.28,96.28,25156.0,87.4912,87.5457,87.3189,87.3189,25156.0
2020-12-21 11:00:00,96.25,96.67,96.19,96.59,32805.0,87.2917,87.6726,87.2373,87.6001,32805.0
2020-12-21 11:10:00,96.62,96.83,96.45,96.71,27658.0,87.6273,87.8177,87.4731,87.7089,27658.0
2020-12-21 11:20:00,96.71,96.92,96.54,96.68,27406.0,87.7089,87.8994,87.5547,87.6817,27406.0
2020-12-21 11:30:00,96.68,96.96,96.65,96.87,22348.0,87.6817,87.9356,87.6545,87.854,22348.0
2020-12-21 11:40:00,96.85,97.07,96.85,96.95,25600.0,87.8359,88.0354,87.8359,87.9266,25600.0
2020-12-21 11:50:00,96.95,97.1,96.92,97.05,14725.0,87.9266,88.0626,87.8994,88.0173,14725.0
2020-12-21 12:00:00,97.01,97.2,97.01,97.14,15229.0,87.981,88.1533,87.981,88.0989,15229.0
2020-12-21 12:10:00,97.17,97.23,97.11,97.17,16033.0,88.1261,88.1805,88.0717,88.1261,16033.0
2020-12-21 12:20:00,97.17,97.5,97.08,97.5,20937.0,88.1261,88.4254,88.0445,88.4254,20937.0
2020-12-21 12:30:00,97.5,97.66,97.48,97.65,17573.0,88.4254,88.5705,88.4072,88.5614,17573.0
2020-12-21 12:40:00,97.6,97.74,97.52,97.7,10541.0,88.5161,88.643,88.4435,88.6068,10541.0
2020-12-21 12:50:00,97.71,97.87,97.69,97.83,16934.0,88.6158,88.7609,88.5977,88.7247,16934.0
2020-12-21 13:00:00,97.88,97.97,97.79,97.91,9103.0,88.77,88.8516,88.6884,88.7972,9103.0
2020-12-21 13:10:00,97.91,97.98,97.85,97.94,13504.0,88.7972,88.8607,88.7428,88.8244,13504.0
2020-12-21 13:20:00,97.92,97.92,97.72,97.77,14278.0,88.8063,88.8063,88.6249,88.6702,14278.0
2020-12-21 13:30:00,97.78,97.87,97.73,97.73,14948.0,88.6793,88.7609,88.634,88.634,14948.0
2020-12-21 13:40:00,97.73,97.91,97.73,97.88,25342.0,88.634,88.7972,88.634,88.77,25342.0
2020-12-21 13:50:00,97.92,98.07,97.89,97.94,22815.0,88.8063,88.9423,88.7791,88.8244,22815.0
2020-12-21 14:00:00,97.94,97.95,97.81,97.82,21456.0,88.8244,88.8335,88.7065,88.7156,21456.0
2020-12-21 14:10:00,97.81,97.87,97.71,97.83,10966.0,88.7065,88.7609,88.6158,88.7247,10966.0
2020-12-21 14:20:00,97.82,98.0,97.79,97.83,15181.0,88.7156,88.8788,88.6884,88.7247,15181.0
2020-12-21 14:30:00,97.82,97.9,97.75,97.76,25961.0,88.7156,88.7881,88.6521,88.6612,25961.0
2020-12-21 14:40:00,97.78,97.96,97.75,97.92,13287.0,88.6793,88.8426,88.6521,88.8063,13287.0
2020-12-21 14:50:00,97.92,98.0,97.86,97.96,20408.0,88.8063,88.8788,88.7519,88.8426,20408.0
2020-12-21 15:00:00,97.96,97.99,97.77,97.79,14124.0,88.8426,88.8698,88.6702,88.6884,14124.0
2020-12-21 15:10:00,97.74,97.9,97.7,97.78,23087.0,88.643,88.7881,88.6068,88.6793,23087.0
2020-12-21 15:20:00,97.79,97.88,97.76,97.82,22191.0,88.6884,88.77,88.6612,88.7156,22191.0
2020-12-21 15:30:00,97.82,97.88,97.66,97.87,37526.0,88.7156,88.77,88.5705,88.7609,37526.0
2020-12-21 15:40:00,97.9,97.94,97.75,97.81,47587.0,88.7881,88.8244,88.6521,88.7065,47587.0
2020-12-21 15:50:00,97.81,98.06,97.66,97.93,169073.0,88.7065,88.9333,88.5705,88.8154,169073.0
2020-12-22 09:30:00,97.7,98.07,97.54,97.8,48965.0,88.6068,88.9423,88.4617,88.6975,48965.0
2020-12-22 09:40:00,97.86,98.14,97.68,97.96,30009.0,88.7519,89.0058,88.5886,88.8426,30009.0
2020-12-22 09:50:00,98.01,98.01,97.76,98.0,18202.0,88.8879,88.8879,88.6612,88.8788,18202.0
2020-12-22 10:00:00,97.93,98.1,97.81,98.08,16766.0,88.8154,88.9695,88.7065,88.9514,16766.0
2020-12-22 10:10:00,98.13,98.25,97.97,98.06,15624.0,88.9967,89.1056,88.8516,88.9333,15624.0
2020-12-22 10:20:00,98.13,98.31,98.11,98.23,13553.0,88.9967,89.16,88.9786,89.0874,13553.0
2020-12-22 10:30:00,98.22,98.38,98.18,98.37,9291.0,89.0784,89.2235,89.0421,89.2144,9291.0
2020-12-22 10:40:00,98.31,98.51,98.3,98.42,17092.0,89.16,89.3414,89.1509,89.2597,17092.0
2020-12-22 10:50:00,98.42,98.57,98.24,98.24,8025.0,89.2597,89.3958,89.0965,89.0965,8025.0
2020-12-22 11:00:00,98.3,98.53,98.21,98.53,11081.0,89.1509,89.3595,89.0693,89.3595,11081.0
2020-12-22 11:10:00,98.53,98.59,98.48,98.55,8500.0,89.3595,89.4139,89.3142,89.3776,8500.0
2020-12-22 11:20:00,98.56,98.56,98.28,98.28,13991.0,89.3867,89.3867,89.1328,89.1328,13991.0
2020-12-22 11:30:00,98.31,98.35,98.16,98.31,30655.0,89.16,89.1963,89.0239,89.16,30655.0
2020-12-22 11:40:00,98.29,98.29,97.98,98.05,9180.0,89.1418,89.1418,88.8607,88.9242,9180.0
2020-12-22 11:50:00,98.09,98.23,98.02,98.17,9881.0,88.9605,89.0874,88.897,89.033,9881.0
2020-12-22 12:00:00,98.17,98.32,98.14,98.32,11773.0,89.033,89.1691,89.0058,89.1691,11773.0
2020-12-22 12:10:00,98.36,98.5,98.34,98.45,9170.0,89.2053,89.3323,89.1872,89.287,9170.0
2020-12-22 12:20:00,98.47,98.58,98.47,98.55,6530.0,89.3051,89.4049,89.3051,89.3776,6530.0
2020-12-22 12:30:00,98.56,98.57,98.43,98.57,8558.0,89.3867,89.3958,89.2688,89.3958,8558.0
2020-12-22 12:40:00,98.58,98.66,98.44,98.44,5471.0,89.4049,89.4774,89.2779,89.2779,5471.0
2020-12-22 12:50:00,98.44,98.45,98.22,98.26,13325.0,89.2779,89.287,89.0784,89.1146,13325.0
2020-12-22 13:00:00,98.28,98.33,98.22,98.28,7830.0,89.1328,89.1781,89.0784,89.1328,7830.0
2020-12-22 13:10:00,98.28,98.35,98.25,98.34,7931.0,89.1328,89.1963,89.1056,89.1872,7931.0
2020-12-22 13:20:00,98.35,98.42,98.31,98.41,7504.0,89.1963,89.2597,89.16,89.2507,7504.0
2020-12-22 13:30:00,98.4,98.46,98.31,98.36,13529.0,89.2416,89.296,89.16,89.2053,13529.0
2020-12-22 13:40:00,98.36,98.37,98.27,98.27,14680.0,89.2053,89.2144,89.1237,89.1237,14680.0
2020-12-22 13:50:00,98.28,98.29,98.17,98.19,17510.0,89.1328,89.1418,89.033,89.0512,17510.0
2020-12-22 14:00:00,98.19,98.22,97.96,98.03,14715.0,89.0512,89.0784,88.8426,88.906,14715.0
2020-12-22 14:10:00,98.03,98.08,97.87,98.02,14335.0,88.906,88.9514,88.7609,88.897,14335.0
2020-12-22 14:20:00,98.06,98.12,98.03,98.07,10566.0,88.9333,88.9877,88.906,88.9423,10566.0
2020-12-22 14:30:00,98.09,98.12,97.96,97.97,11659.0,88.9605,88.9877,88.8426,88.8516,11659.0
2020-12-22 14:40:00,97.96,97.98,97.77,97.89,16385.0,88.8426,88.8607,88.6702,88.7791,16385.0
2020-12-22 14:50:00,97.9,97.95,97.84,97.92,13965.0,88.7881,88.8335,88.7337,88.8063,13965.0
2020-12-22 15:00:00,97.94,98.07,97.89,97.89,8298.0,88.8244,88.9423,88.7791,88.7791,8298.0
2020-12-22 15:10:00,97.87,97.88,97.66,97.77,19560.0,88.7609,88.77,88.5705,88.6702,19560.0
2020-12-22 15:20:00,97.76,97.85,97.76,97.82,18927.0,88.6612,88.7428,88.6612,88.7156,18927.0
2020-12-22 15:30:00,97.82,97.98,97.82,97.92,20108.0,88.7156,88.8607,88.7156,88.8063,20108.0
2020-12-22 15:40:00,97.91,98.05,97.82,97.87,29271.0,88.7972,88.9242,88.7156,88.7609,29271.0
2020-12-22 15:50:00,97.89,98.09,97.89,97.98,111836.0,88.7791,88.9605,88.7791,88.8607,111836.0
2020-12-23 09:30:00,98.68,98.85,98.39,98.58,58588.0,89.4955,89.6497,89.2325,89.4049,58588.0
2020-12-23 09:40:00,98.52,98.6,98.29,98.41,27401.0,89.3504,89.423,89.1418,89.2507,27401.0
2020-12-23 09:50:00,98.46,98.63,98.31,98.42,12100.0,89.296,89.4502,89.16,89.2597,12100.0
2020-12-23 10:00:00,98.52,98.78,98.41,98.59,15308.0,89.3504,89.5862,89.2507,89.4139,15308.0
2020-12-23 10:10:00,98.54,98.56,98.11,98.14,31946.0,89.3686,89.3867,88.9786,89.0058,31946.0
2020-12-23 10:20:00,98.18,98.23,98.03,98.13,24887.0,89.0421,89.0874,88.906,88.9967,24887.0
2020-12-23 10:30:00,98.06,98.17,98.04,98.09,15154.0,88.9333,89.033,88.9151,88.9605,15154.0
2020-12-23 10:40:00,98.1,98.1,97.85,97.96,13489.0,88.9695,88.9695,88.7428,88.8426,13489.0
2020-12-23 10:50:00,97.96,98.03,97.81,97.81,16696.0,88.8426,88.906,88.7065,88.7065,16696.0
2020-12-23 11:00:00,97.84,97.85,97.66,97.71,111660.0,88.7337,88.7428,88.5705,88.6158,111660.0
2020-12-23 11:10:00,97.71,97.75,97.49,97.58,18371.0,88.6158,88.6521,88.4163,88.4979,18371.0
2020-12-23 11:20:00,97.58,97.58,97.41,97.41,8152.0,88.4979,88.4979,88.3437,88.3437,8152.0
2020-12-23 11:30:00,97.46,97.56,97.33,97.43,16464.0,88.3891,88.4798,88.2712,88.3619,16464.0
2020-12-23 11:40:00,97.45,97.69,97.45,97.6,8774.0,88.38,88.5977,88.38,88.5161,8774.0
2020-12-23 11:50:00,97.6,97.77,97.59,97.77,10307.0,88.5161,88.6702,88.507,88.6702,10307.0
2020-12-23 12:00:00,97.77,97.78,97.63,97.68,11532.0,88.6702,88.6793,88.5433,88.5886,11532.0
2020-12-23 12:10:00,97.68,97.72,97.62,97.72,13983.0,88.5886,88.6249,88.5342,88.6249,13983.0
2020-12-23 12:20:00,97.72,97.83,97.6,97.61,20943.0,88.6249,88.7247,88.5161,88.5251,20943.0
2020-12-23 12:30:00,97.61,97.79,97.6,97.79,106984.0,88.5251,88.6884,88.5161,88.6884,106984.0
2020-12-23 12:40:00,97.78,97.92,97.71,97.72,15635.0,88.6793,88.8063,88.6158,88.6249,15635.0
2020-12-23 12:50:00,97.72,97.81,97.61,97.78,10664.0,88.6249,88.7065,88.5251,88.6793,10664.0
2020-12-23 13:00:00,97.78,97.88,97.64,97.64,10112.0,88.6793,88.77,88.5523,88.5523,10112.0
2020-12-23 13:10:00,97.67,97.71,97.53,97.56,45156.0,88.5796,88.6158,88.4526,88.4798,45156.0
2020-12-23 13:20:00,97.57,97.66,97.48,97.64,16715.0,88.4889,88.5705,88.4072,88.5523,16715.0
2020-12-23 13:30:00,97.65,97.73,97.64,97.68,8493.0,88.5614,88.634,88.5523,88.5886,8493.0
2020-12-23 13:40:00,97.65,97.71,97.56,97.65,10101.0,88.5614,88.6158,88.4798,88.5614,10101.0
2020-12-23 13:50:00,97.65,97.67,97.56,97.64,16203.0,88.5614,88.5796,88.4798,88.5523,16203.0
2020-12-23 14:00:00,97.65,97.85,97.64,97.83,20034.0,88.5614,88.7428,88.5523,88.7247,20034.0
2020-12-23 14:10:00,97.81,97.84,97.73,97.75,21140.0,88.7065,88.7337,88.634,88.6521,21140.0
2020-12-23 14:20:00,97.73,97.76,97.59,97.63,17145.0,88.634,88.6612,88.507,88.5433,17145.0
2020-12-23 14:30:00,97.62,97.71,97.59,97.62,15827.0,88.5342,88.6158,88.507,88.5342,15827.0
2020-12-23 14:40:00,97.63,97.66,97.58,97.58,13376.0,88.5433,88.5705,88.4979,88.4979,13376.0
2020-12-23 14:50:00,97.6,97.62,97.46,97.53,16265.0,88.5161,88.5342,88.3891,88.4526,16265.0
2020-12-23 15:00:00,97.51,97.62,97.51,97.59,10750.0,88.4344,88.5342,88.4344,88.507,10750.0
2020-12-23 15:10:00,97.6,97.69,97.57,97.61,13896.0,88.5161,88.5977,88.4889,88.5251,13896.0
2020-12-23 15:20:00,97.62,97.76,97.6,97.7,15238.0,88.5342,88.6612,88.5161,88.6068,15238.0
2020-12-23 15:30:00,97.7,97.71,97.52,97.53,23508.0,88.6068,88.6158,88.4435,88.4526,23508.0
2020-12-23 15:40:00,97.51,97.67,97.48,97.6,38486.0,88.4344,88.5796,88.4072,88.5161,38486.0
2020-12-23 15:50:00,97.57,97.68,97.45,97.51,121165.0,88.4889,88.5886,88.38,88.4344,121165.0
2020-12-24 09:30:00,97.4,97.76,97.29,97.7,37455.0,88.3347,88.6612,88.2349,88.6068,37455.0
2020-12-24 09:40:00,97.65,97.68,97.26,97.58,10779.0,88.5614,88.5886,88.2077,88.4979,10779.0
2020-12-24 09:50:00,97.48,97.72,97.33,97.7,15115.0,88.4072,88.6249,88.2712,88.6068,15115.0
2020-12-24 10:00:00,97.66,98.07,97.65,97.88,16218.0,88.5705,88.9423,88.5614,88.77,16218.0
2020-12-24 10:10:00,97.88,97.96,97.71,97.95,15149.0,88.77,88.8426,88.6158,88.8335,15149.0
2020-12-24 10:20:00,97.96,98.11,97.92,98.04,13657.0,88.8426,88.9786,88.8063,88.9151,13657.0
2020-12-24 10:30:00,98.06,98.2,97.97,98.06,14098.0,88.9333,89.0602,88.8516,88.9333,14098.0
2020-12-24 10:40:00,98.05,98.16,98.03,98.03,13903.0,88.9242,89.0239,88.906,88.906,13903.0
2020-12-24 10:50:00,98.07,98.25,98.02,98.22,11138.0,88.9423,89.1056,88.897,89.0784,11138.0
2020-12-24 11:00:00,98.18,98.35,98.05,98.35,11561.0,89.0421,89.1963,88.9242,89.1963,11561.0
2020-12-24 11:10:00,98.33,98.35,98.17,98.21,13418.0,89.1781,89.1963,89.033,89.0693,13418.0
2020-12-24 11:20:00,98.24,98.33,98.16,98.31,9982.0,89.0965,89.1781,89.0239,89.16,9982.0
2020-12-24 11:30:00,98.29,98.29,98.06,98.06,14992.0,89.1418,89.1418,88.9333,88.9333,14992.0
2020-12-24 11:40:00,98.04,98.15,97.98,98.01,20497.0,88.9151,89.0149,88.8607,88.8879,20497.0
2020-12-24 11:50:00,98.0,98.0,97.83,97.94,20537.0,88.8788,88.8788,88.7247,88.8244,20537.0
2020-12-24 12:00:00,97.93,97.99,97.84,97.91,12492.0,88.8154,88.8698,88.7337,88.7972,12492.0
2020-12-24 12:10:00,97.92,97.98,97.88,97.88,15915.0,88.8063,88.8607,88.77,88.77,15915.0
2020-12-24 12:20:00,97.89,98.17,97.89,98.17,11441.0,88.7791,89.033,88.7791,89.033,11441.0
2020-12-24 12:30:00,98.15,98.28,98.13,98.28,8952.0,89.0149,89.1328,88.9967,89.1328,8952.0
2020-12-24 12:40:00,98.26,98.37,98.17,98.37,13147.0,89.1146,89.2144,89.033,89.2144,13147.0
2020-12-24 12:50:00,98.37,98.46,98.19,98.32,36858.0,89.2144,89.296,89.0512,89.1691,36858.0
2020-12-28 09:30:00,98.88,98.96,98.23,98.29,23137.0,89.6769,89.7495,89.0874,89.1418,23137.0
2020-12-28 09:40:00,98.32,98.54,98.24,98.43,9916.0,89.1691,89.3686,89.0965,89.2688,9916.0
2020-12-28 09:50:00,98.37,98.42,98.16,98.16,7967.0,89.2144,89.2597,89.0239,89.0239,7967.0
2020-12-28 10:00:00,98.16,98.17,97.93,97.96,12776.0,89.0239,89.033,88.8154,88.8426,12776.0
2020-12-28 10:10:00,98.0,98.01,97.84,97.91,19854.0,88.8788,88.8879,88.7337,88.7972,19854.0
2020-12-28 10:20:00,97.89,97.9,97.45,97.45,82953.0,88.7791,88.7881,88.38,88.38,82953.0
2020-12-28 10:30:00,97.48,97.7,97.4,97.48,30623.0,88.4072,88.6068,88.3347,88.4072,30623.0
2020-12-28 10:40:00,97.48,97.75,97.47,97.68,20590.0,88.4072,88.6521,88.3982,88.5886,20590.0
2020-12-28 10:50:00,97.67,97.91,97.64,97.91,23004.0,88.5796,88.7972,88.5523,88.7972,23004.0
2020-12-28 11:00:00,97.86,97.88,97.7,97.81,19219.0,88.7519,88.77,88.6068,88.7065,19219.0
2020-12-28 11:10:00,97.81,97.81,97.47,97.54,23163.0,88.7065,88.7065,88.3982,88.4617,23163.0
2020-12-28 11:20:00,97.56,97.68,97.55,97.56,11169.0,88.4798,88.5886,88.4707,88.4798,11169.0
2020-12-28 11:30:00,97.58,97.6,97.31,97.31,19261.0,88.4979,88.5161,88.2531,88.2531,19261.0
2020-12-28 11:40:00,97.31,97.47,97.27,97.37,15344.0,88.2531,88.3982,88.2168,88.3075,15344.0
2020-12-28 11:50:00,97.37,97.41,97.2,97.41,29831.0,88.3075,88.3437,88.1533,88.3437,29831.0
2020-12-28 12:00:00,97.41,97.41,97.29,97.32,14965.0,88.3437,88.3437,88.2349,88.2621,14965.0
2020-12-28 12:10:00,97.32,97.51,97.32,97.37,15498.0,88.2621,88.4344,88.2621,88.3075,15498.0
2020-12-28 12:20:00,97.37,97.45,97.33,97.39,11910.0,88.3075,88.38,88.2712,88.3256,11910.0
2020-12-28 12:30:00,97.41,97.48,97.37,97.43,12329.0,88.3437,88.4072,88.3075,88.3619,12329.0
2020-12-28 12:40:00,97.43,97.6,97.42,97.54,9102.0,88.3619,88.5161,88.3528,88.4617,9102.0
2020-12-28 12:50:00,97.54,97.57,97.43,97.52,12399.0,88.4617,88.4889,88.3619,88.4435,12399.0
2020-12-28 13:00:00,97.53,97.57,97.45,97.51,11793.0,88.4526,88.4889,88.38,88.4344,11793.0
2020-12-28 13:10:00,97.53,97.57,97.45,97.52,10339.0,88.4526,88.4889,88.38,88.4435,10339.0
2020-12-28 13:20:00,97.51,97.53,97.45,97.52,8491.0,88.4344,88.4526,88.38,88.4435,8491.0
2020-12-28 13:30:00,97.55,97.68,97.52,97.63,12733.0,88.4707,88.5886,88.4435,88.5433,12733.0
2020-12-28 13:40:00,97.63,97.81,97.62,97.71,13049.0,88.5433,88.7065,88.5342,88.6158,13049.0
2020-12-28 13:50:00,97.68,97.76,97.66,97.71,14221.0,88.5886,88.6612,88.5705,88.6158,14221.0
2020-12-28 14:00:00,97.7,97.74,97.66,97.73,15191.0,88.6068,88.643,88.5705,88.634,15191.0
2020-12-28 14:10:00,97.74,97.76,97.66,97.69,16083.0,88.643,88.6612,88.5705,88.5977,16083.0
2020-12-28 14:20:00,97.69,97.69,97.61,97.67,15097.0,88.5977,88.5977,88.5251,88.5796,15097.0
2020-12-28 14:30:00,97.67,97.69,97.6,97.64,10842.0,88.5796,88.5977,88.5161,88.5523,10842.0
2020-12-28 14:40:00,97.65,97.71,97.61,97.67,14940.0,88.5614,88.6158,88.5251,88.5796,14940.0
2020-12-28 14:50:00,97.65,97.68,97.6,97.62,18076.0,88.5614,88.5886,88.5161,88.5342,18076.0
2020-12-28 15:00:00,97.63,97.85,97.63,97.78,15962.0,88.5433,88.7428,88.5433,88.6793,15962.0
2020-12-28 15:10:00,97.79,97.92,97.79,97.79,18083.0,88.6884,88.8063,88.6884,88.6884,18083.0
2020-12-28 15:20:00,97.79,97.8,97.64,97.67,15329.0,88.6884,88.6975,88.5523,88.5796,15329.0
2020-12-28 15:30:00,97.66,97.88,97.65,97.87,37066.0,88.5705,88.77,88.5614,88.7609,37066.0
2020-12-28 15:40:00,97.87,98.05,97.86,98.01,62079.0,88.7609,88.9242,88.7519,88.8879,62079.0
2020-12-28 15:50:00,98.05,98.14,97.95,98.11,118940.0,88.9242,89.0058,88.8335,88.9786,118940.0
2020-12-29 09:30:00,98.49,98.89,98.39,98.39,23175.0,89.3232,89.686,89.2325,89.2325,23175.0
2020-12-29 09:40:00,98.35,98.57,98.35,98.43,8444.0,89.1963,89.3958,89.1963,89.2688,8444.0
2020-12-29 09:50:00,98.33,98.5,98.3,98.36,11258.0,89.1781,89.3323,89.1509,89.2053,11258.0
2020-12-29 10:00:00,98.34,98.53,98.29,98.49,23232.0,89.1872,89.3595,89.1418,89.3232,23232.0
2020-12-29 10:10:00,98.52,98.85,98.44,98.85,41265.0,89.3504,89.6497,89.2779,89.6497,41265.0
2020-12-29 10:20:00,98.82,98.86,98.54,98.58,24130.0,89.6225,89.6588,89.3686,89.4049,24130.0
2020-12-29 10:30:00,98.54,98.58,98.33,98.44,9547.0,89.3686,89.4049,89.1781,89.2779,9547.0
2020-12-29 10:40:00,98.44,98.63,98.32,98.45,14262.0,89.2779,89.4502,89.1691,89.287,14262.0
2020-12-29 10:50:00,98.43,98.66,98.39,98.58,10309.0,89.2688,89.4774,89.2325,89.4049,10309.0
2020-12-29 11:00:00,98.66,98.66,98.44,98.5,7546.0,89.4774,89.4774,89.2779,89.3323,7546.0
2020-12-29 11:10:00,98.49,98.54,98.32,98.44,11195.0,89.3232,89.3686,89.1691,89.2779,11195.0
2020-12-29 11:20:00,98.43,98.72,98.43,98.69,10599.0,89.2688,89.5318,89.2688,89.5046,10599.0
2020-12-29 11:30:00,98.68,98.69,98.52,98.55,15563.0,89.4955,89.5046,89.3504,89.3776,15563.0
2020-12-29 11:40:00,98.55,98.66,98.52,98.61,20476.0,89.3776,89.4774,89.3504,89.4321,20476.0
2020-12-29 11:50:00,98.61,98.63,98.48,98.59,12297.0,89.4321,89.4502,89.3142,89.4139,12297.0
2020-12-29 12:00:00,98.6,98.7,98.59,98.67,9769.0,89.423,89.5137,89.4139,89.4865,9769.0
2020-12-29 12:10:00,98.7,98.93,98.69,98.93,10873.0,89.5137,89.7223,89.5046,89.7223,10873.0
2020-12-29 12:20:00,98.92,98.94,98.58,98.67,10574.0,89.7132,89.7313,89.4049,89.4865,10574.0
2020-12-29 12:30:00,98.63,98.64,98.18,98.19,9137.0,89.4502,89.4593,89.0421,89.0512,9137.0
2020-12-29 12:40:00,98.23,98.37,98.21,98.26,7627.0,89.0874,89.2144,89.0693,89.1146,7627.0
2020-12-29 12:50:00,98.27,98.32,98.11,98.31,8745.0,89.1237,89.1691,88.9786,89.16,8745.0
2020-12-29 13:00:00,98.28,98.3,98.14,98.19,12223.0,89.1328,89.1509,89.0058,89.0512,12223.0
2020-12-29 13:10:00,98.15,98.27,98.12,98.18,5709.0,89.0149,89.1237,88.9877,89.0421,5709.0
2020-12-29 13:20:00,98.19,98.27,98.15,98.17,8173.0,89.0512,89.1237,89.0149,89.033,8173.0
2020-12-29 13:30:00,98.17,98.26,98.14,98.19,6074.0,89.033,89.1146,89.0058,89.0512,6074.0
2020-12-29 13:40:00,98.2,98.22,98.09,98.11,9231.0,89.0602,89.0784,88.9605,88.9786,9231.0
2020-12-29 13:50:00,98.12,98.22,98.1,98.12,13977.0,88.9877,89.0784,88.9695,88.9877,13977.0
2020-12-29 14:00:00,98.12,98.12,97.97,97.97,8211.0,88.9877,88.9877,88.8516,88.8516,8211.0
2020-12-29 14:10:00,97.98,97.98,97.75,97.75,23441.0,88.8607,88.8607,88.6521,88.6521,23441.0
2020-12-29 14:20:00,97.74,97.93,97.68,97.91,12540.0,88.643,88.8154,88.5886,88.7972,12540.0
2020-12-29 14:30:00,97.88,97.93,97.76,97.83,21627.0,88.77,88.8154,88.6612,88.7247,21627.0
2020-12-29 14:40:00,97.83,97.85,97.66,97.72,22166.0,88.7247,88.7428,88.5705,88.6249,22166.0
2020-12-29 14:50:00,97.73,97.81,97.64,97.66,12836.0,88.634,88.7065,88.5523,88.5705,12836.0
2020-12-29 15:00:00,97.68,97.78,97.58,97.67,21938.0,88.5886,88.6793,88.4979,88.5796,21938.0
2020-12-29 15:10:00,97.7,97.86,97.6,97.69,21108.0,88.6068,88.7519,88.5161,88.5977,21108.0
2020-12-29 15:20:00,97.69,97.89,97.66,97.8,21505.0,88.5977,88.7791,88.5705,88.6975,21505.0
2020-12-29 15:30:00,97.82,97.85,97.7,97.84,29885.0,88.7156,88.7428,88.6068,88.7337,29885.0
2020-12-29 15:40:00,97.83,97.86,97.7,97.76,39273.0,88.7247,88.7519,88.6068,88.6612,39273.0
2020-12-29 15:50:00,97.79,97.91,97.61,97.7,100682.0,88.6884,88.7972,88.5251,88.6068,100682.0
2020-12-30 09:30:00,98.29,98.41,97.95,98.24,18247.0,89.1418,89.2507,88.8335,89.0965,18247.0
2020-12-30 09:40:00,98.29,98.5,98.14,98.3,20207.0,89.1418,89.3323,89.0058,89.1509,20207.0
2020-12-30 09:50:00,98.27,98.27,97.93,98.06,12233.0,89.1237,89.1237,88.8154,88.9333,12233.0
2020-12-30 10:00:00,98.09,98.4,98.09,98.33,7040.0,88.9605,89.2416,88.9605,89.1781,7040.0
2020-12-30 10:10:00,98.37,98.5,98.24,98.24,11313.0,89.2144,89.3323,89.0965,89.0965,11313.0
2020-12-30 10:20:00,98.25,98.29,98.12,98.27,17009.0,89.1056,89.1418,88.9877,89.1237,17009.0
2020-12-30 10:30:00,98.27,98.33,98.05,98.07,20124.0,89.1237,89.1781,88.9242,88.9423,20124.0
2020-12-30 10:40:00,98.1,98.32,98.04,98.08,21371.0,88.9695,89.1691,88.9151,88.9514,21371.0
2020-12-30 10:50:00,98.06,98.19,98.04,98.04,10492.0,88.9333,89.0512,88.9151,88.9151,10492.0
2020-12-30 11:00:00,98.07,98.24,98.07,98.24,6748.0,88.9423,89.0965,88.9423,89.0965,6748.0
2020-12-30 11:10:00,98.22,98.38,98.21,98.23,15365.0,89.0784,89.2235,89.0693,89.0874,15365.0
2020-12-30 11:20:00,98.24,98.27,98.03,98.03,13931.0,89.0965,89.1237,88.906,88.906,13931.0
2020-12-30 11:30:00,98.05,98.05,97.82,97.94,26883.0,88.9242,88.9242,88.7156,88.8244,26883.0
2020-12-30 11:40:00,97.9,97.93,97.66,97.69,17365.0,88.7881,88.8154,88.5705,88.5977,17365.0
2020-12-30 11:50:00,97.69,97.8,97.65,97.76,14545.0,88.5977,88.6975,88.5614,88.6612,14545.0
2020-12-30 12:00:00,97.77,97.77,97.52,97.54,14327.0,88.6702,88.6702,88.4435,88.4617,14327.0
2020-12-30 12:10:00,97.54,97.57,97.51,97.57,16088.0,88.4617,88.4889,88.4344,88.4889,16088.0
2020-12-30 12:20:00,97.56,97.68,97.52,97.59,20762.0,88.4798,88.5886,88.4435,88.507,20762.0
2020-12-30 12:30:00,97.62,97.66,97.54,97.56,10146.0,88.5342,88.5705,88.4617,88.4798,10146.0
2020-12-30 12:40:00,97.57,97.58,97.44,97.46,22047.0,88.4889,88.4979,88.371,88.3891,22047.0
2020-12-30 12:50:00,97.45,97.59,97.45,97.57,10605.0,88.38,88.507,88.38,88.4889,10605.0
2020-12-30 13:00:00,97.59,97.64,97.54,97.62,11849.0,88.507,88.5523,88.4617,88.5342,11849.0
2020-12-30 13:10:00,97.61,97.62,97.46,97.49,13963.0,88.5251,88.5342,88.3891,88.4163,13963.0
2020-12-30 13:20:00,97.48,97.51,97.34,97.35,13274.0,88.4072,88.4344,88.2803,88.2893,13274.0
2020-12-30 13:30:00,97.32,97.42,97.31,97.34,16781.0,88.2621,88.3528,88.2531,88.2803,16781.0
2020-12-30 13:40:00,97.36,97.41,97.3,97.41,12860.0,88.2984,88.3437,88.244,88.3437,12860.0
2020-12-30 13:50:00,97.39,97.58,97.38,97.52,18259.0,88.3256,88.4979,88.3165,88.4435,18259.0
2020-12-30 14:00:00,97.54,97.63,97.51,97.56,14097.0,88.4617,88.5433,88.4344,88.4798,14097.0
2020-12-30 14:10:00,97.55,97.57,97.47,97.56,11631.0,88.4707,88.4889,88.3982,88.4798,11631.0
2020-12-30 14:20:00,97.52,97.55,97.45,97.46,14534.0,88.4435,88.4707,88.38,88.3891,14534.0
2020-12-30 14:30:00,97.47,97.49,97.3,97.34,26947.0,88.3982,88.4163,88.244,88.2803,26947.0
2020-12-30 14:40:00,97.36,97.5,97.31,97.48,19750.0,88.2984,88.4254,88.2531,88.4072,19750.0
2020-12-30 14:50:00,97.45,97.46,97.37,97.41,13564.0,88.38,88.3891,88.3075,88.3437,13564.0
2020-12-30 15:00:00,97.41,97.46,97.36,97.44,14770.0,88.3437,88.3891,88.2984,88.371,14770.0
2020-12-30 15:10:00,97.43,97.45,97.34,97.41,17896.0,88.3619,88.38,88.2803,88.3437,17896.0
2020-12-30 15:20:00,97.4,97.47,97.32,97.42,33015.0,88.3347,88.3982,88.2621,88.3528,33015.0
2020-12-30 15:30:00,97.44,97.58,97.42,97.55,22901.0,88.371,88.4979,88.3528,88.4707,22901.0
2020-12-30 15:40:00,97.55,97.66,97.51,97.55,26040.0,88.4707,88.5705,88.4344,88.4707,26040.0
2020-12-30 15:50:00,97.55,97.64,97.39,97.41,187953.0,88.4707,88.5523,88.3256,88.3437,187953.0
2020-12-31 09:30:00,97.82,97.82,97.26,97.32,25095.0,88.7156,88.7156,88.2077,88.2621,25095.0
2020-12-31 09:40:00,97.32,97.42,97.25,97.32,12776.0,88.2621,88.3528,88.1986,88.2621,12776.0
2020-12-31 09:50:00,97.32,97.61,97.31,97.51,15630.0,88.2621,88.5251,88.2531,88.4344,15630.0
2020-12-31 10:00:00,97.54,97.67,97.46,97.52,9361.0,88.4617,88.5796,88.3891,88.4435,9361.0
2020-12-31 10:10:00,97.47,97.56,97.41,97.42,9373.0,88.3982,88.4798,88.3437,88.3528,9373.0
2020-12-31 10:20:00,97.45,97.63,97.44,97.5,13751.0,88.38,88.5433,88.371,88.4254,13751.0
2020-12-31 10:30:00,97.48,97.58,97.41,97.43,8706.0,88.4072,88.4979,88.3437,88.3619,8706.0
2020-12-31 10:40:00,97.44,97.47,97.31,97.4,10025.0,88.371,88.3982,88.2531,88.3347,10025.0
2020-12-31 10:50:00,97.38,97.5,97.29,97.5,12196.0,88.3165,88.4254,88.2349,88.4254,12196.0
2020-12-31 11:00:00,97.5,97.61,97.42,97.61,16559.0,88.4254,88.5251,88.3528,88.5251,16559.0
2020-12-31 11:10:00,97.57,97.72,97.52,97.68,22029.0,88.4889,88.6249,88.4435,88.5886,22029.0
2020-12-31 11:20:00,97.67,97.88,97.63,97.87,14543.0,88.5796,88.77,88.5433,88.7609,14543.0
2020-12-31 11:30:00,97.87,97.93,97.76,97.87,51661.0,88.7609,88.8154,88.6612,88.7609,51661.0
2020-12-31 11:40:00,97.81,97.94,97.77,97.93,10499.0,88.7065,88.8244,88.6702,88.8154,10499.0
2020-12-31 11:50:00,97.93,97.99,97.87,97.98,18320.0,88.8154,88.8698,88.7609,88.8607,18320.0
2020-12-31 12:00:00,97.95,98.13,97.93,98.05,15815.0,88.8335,88.9967,88.8154,88.9242,15815.0
2020-12-31 12:10:00,98.01,98.09,98.0,98.05,9915.0,88.8879,88.9605,88.8788,88.9242,9915.0
2020-12-31 12:20:00,98.01,98.05,97.93,97.93,14674.0,88.8879,88.9242,88.8154,88.8154,14674.0
2020-12-31 12:30:00,97.95,98.0,97.79,97.84,11946.0,88.8335,88.8788,88.6884,88.7337,11946.0
2020-12-31 12:40:00,97.83,97.85,97.78,97.79,5722.0,88.7247,88.7428,88.6793,88.6884,5722.0
2020-12-31 12:50:00,97.79,97.88,97.78,97.84,7973.0,88.6884,88.77,88.6793,88.7337,7973.0
2020-12-31 13:00:00,97.81,97.93,97.78,97.84,7950.0,88.7065,88.8154,88.6793,88.7337,7950.0
2020-12-31 13:10:00,97.81,97.89,97.78,97.82,13077.0,88.7065,88.7791,88.6793,88.7156,13077.0
2020-12-31 13:20:00,97.82,97.88,97.74,97.77,8584.0,88.7156,88.77,88.643,88.6702,8584.0
2020-12-31 13:30:00,97.77,97.87,97.73,97.77,12405.0,88.6702,88.7609,88.634,88.6702,12405.0
2020-12-31 13:40:00,97.77,97.77,97.68,97.73,10827.0,88.6702,88.6702,88.5886,88.634,10827.0
2020-12-31 13:50:00,97.73,97.79,97.67,97.77,11089.0,88.634,88.6884,88.5796,88.6702,11089.0
2020-12-31 14:00:00,97.78,97.86,97.77,97.82,13041.0,88.6793,88.7519,88.6702,88.7156,13041.0
2020-12-31 14:10:00,97.82,98.03,97.79,97.92,11263.0,88.7156,88.906,88.6884,88.8063,11263.0
2020-12-31 14:20:00,97.93,97.95,97.81,97.81,24463.0,88.8154,88.8335,88.7065,88.7065,24463.0
2020-12-31 14:30:00,97.84,98.02,97.83,97.94,35773.0,88.7337,88.897,88.7247,88.8244,35773.0
2020-12-31 14:40:00,97.94,98.02,97.82,97.87,20161.0,88.8244,88.897,88.7156,88.7609,20161.0
2020-12-31 14:50:00,97.91,98.05,97.9,98.04,20253.0,88.7972,88.9242,88.7881,88.9151,20253.0
2020-12-31 15:00:00,98.05,98.23,97.98,98.17,30979.0,88.9242,89.0874,88.8607,89.033,30979.0
2020-12-31 15:10:00,98.17,98.36,98.17,98.33,22560.0,89.033,89.2053,89.033,89.1781,22560.0
2020-12-31 15:20:00,98.31,98.52,98.29,98.49,23933.0,89.16,89.3504,89.1418,89.3232,23933.0
2020-12-31 15:30:00,98.48,98.49,98.34,98.34,26369.0,89.3142,89.3232,89.1872,89.1872,26369.0
2020-12-31 15:40:00,98.36,98.58,98.18,98.54,42198.0,89.2053,89.4049,89.0421,89.3686,42198.0
2020-12-31 15:50:00,98.54,98.94,98.46,98.83,183952.0,89.3686,89.7313,89.296,89.6316,183952.0
2021-01-04 09:30:00,97.58,98.22,97.08,97.26,122439.0,88.4979,89.0784,88.0445,88.2077,122439.0
2021-01-04 09:40:00,97.26,97.4,97.05,97.17,55725.0,88.2077,88.3347,88.0173,88.1261,55725.0
2021-01-04 09:50:00,97.15,97.29,96.69,97.14,31736.0,88.1079,88.2349,87.6908,88.0989,31736.0
2021-01-04 10:00:00,97.12,97.24,96.72,96.9,33783.0,88.0807,88.1896,87.718,87.8812,33783.0
2021-01-04 10:10:00,96.93,97.13,96.89,96.97,36924.0,87.9084,88.0898,87.8721,87.9447,36924.0
2021-01-04 10:20:00,97.0,97.08,96.84,96.98,22816.0,87.9719,88.0445,87.8268,87.9538,22816.0
2021-01-04 10:30:00,97.03,97.09,96.55,96.61,31128.0,87.9991,88.0535,87.5638,87.6182,31128.0
2021-01-04 10:40:00,96.61,96.81,96.53,96.79,30675.0,87.6182,87.7996,87.5457,87.7815,30675.0
2021-01-04 10:50:00,96.78,96.87,96.5,96.84,39447.0,87.7724,87.854,87.5184,87.8268,39447.0
2021-01-04 11:00:00,96.84,96.89,96.31,96.32,22750.0,87.8268,87.8721,87.3461,87.3552,22750.0
2021-01-04 11:10:00,96.22,96.77,96.22,96.77,35296.0,87.2645,87.7633,87.2645,87.7633,35296.0
2021-01-04 11:20:00,96.79,96.81,96.55,96.68,24790.0,87.7815,87.7996,87.5638,87.6817,24790.0
2021-01-04 11:30:00,96.67,96.67,96.26,96.32,29750.0,87.6726,87.6726,87.3008,87.3552,29750.0
2021-01-04 11:40:00,96.32,96.4,96.24,96.37,20812.0,87.3552,87.4278,87.2826,87.4005,20812.0
2021-01-04 11:50:00,96.37,96.39,96.07,96.13,20306.0,87.4005,87.4187,87.1285,87.1829,20306.0
2021-01-04 12:00:00,96.12,96.3,96.06,96.09,20064.0,87.1738,87.3371,87.1194,87.1466,20064.0
2021-01-04 12:10:00,96.12,96.16,95.93,96.13,20877.0,87.1738,87.2101,87.0015,87.1829,20877.0
2021-01-04 12:20:00,96.17,96.28,96.11,96.28,16345.0,87.2192,87.3189,87.1647,87.3189,16345.0
2021-01-04 12:30:00,96.28,96.35,96.12,96.12,33059.0,87.3189,87.3824,87.1738,87.1738,33059.0
2021-01-04 12:40:00,96.14,96.14,95.95,95.98,28051.0,87.192,87.192,87.0196,87.0468,28051.0
2021-01-04 12:50:00,95.98,96.23,95.93,96.17,19378.0,87.0468,87.2736,87.0015,87.2192,19378.0
2021-01-04 13:00:00,96.14,96.25,96.08,96.13,15027.0,87.192,87.2917,87.1375,87.1829,15027.0
2021-01-04 13:10:00,96.14,96.46,96.14,96.41,13456.0,87.192,87.4822,87.192,87.4368,13456.0
2021-01-04 13:20:00,96.4,96.55,96.39,96.54,18303.0,87.4278,87.5638,87.4187,87.5547,18303.0
2021-01-04 13:30:00,96.54,96.54,96.4,96.47,16426.0,87.5547,87.5547,87.4278,87.4912,16426.0
2021-01-04 13:40:00,96.48,96.53,96.36,96.51,15117.0,87.5003,87.5457,87.3915,87.5275,15117.0
2021-01-04 13:50:00,96.51,96.88,96.51,96.84,18917.0,87.5275,87.8631,87.5275,87.8268,18917.0
2021-01-04 14:00:00,96.85,96.9,96.76,96.86,25772.0,87.8359,87.8812,87.7542,87.8449,25772.0
2021-01-04 14:10:00,96.86,96.97,96.8,96.85,27226.0,87.8449,87.9447,87.7905,87.8359,27226.0
2021-01-04 14:20:00,96.83,96.9,96.8,96.89,34880.0,87.8177,87.8812,87.7905,87.8721,34880.0
2021-01-04 14:30:00,96.88,96.88,96.75,96.81,35299.0,87.8631,87.8631,87.7452,87.7996,35299.0
2021-01-04 14:40:00,96.83,96.88,96.68,96.68,25276.0,87.8177,87.8631,87.6817,87.6817,25276.0
2021-01-04 14:50:00,96.69,96.89,96.55,96.81,24647.0,87.6908,87.8721,87.5638,87.7996,24647.0
2021-01-04 15:00:00,96.77,96.88,96.59,96.79,24182.0,87.7633,87.8631,87.6001,87.7815,24182.0
2021-01-04 15:10:00,96.8,96.96,96.79,96.87,25495.0,87.7905,87.9356,87.7815,87.854,25495.0
2021-01-04 15:20:00,96.87,96.97,96.86,96.91,20010.0,87.854,87.9447,87.8449,87.8903,20010.0
2021-01-04 15:30:00,96.9,97.17,96.73,97.17,43285.0,87.8812,88.1261,87.727,88.1261,43285.0
2021-01-04 15:40:00,97.17,97.46,97.16,97.43,65708.0,88.1261,88.3891,88.117,88.3619,65708.0
2021-01-04 15:50:00,97.43,97.43,97.04,97.14,252723.0,88.3619,88.3619,88.0082,88.0989,252723.0
2021-01-05 09:30:00,97.3,97.63,96.91,97.41,77784.0,88.244,88.5433,87.8903,88.3437,77784.0
2021-01-05 09:40:00,97.44,97.55,96.43,96.52,43974.0,88.371,88.4707,87.455,87.5366,43974.0
2021-01-05 09:50:00,96.51,96.68,96.1,96.17,44903.0,87.5275,87.6817,87.1557,87.2192,44903.0
2021-01-05 10:00:00,96.18,96.41,96.08,96.38,60933.0,87.2282,87.4368,87.1375,87.4096,60933.0
2021-01-05 10:10:00,96.35,96.72,96.09,96.13,49761.0,87.3824,87.718,87.1466,87.1829,49761.0
2021-01-05 10:20:00,96.15,96.3,96.05,96.21,33872.0,87.201,87.3371,87.1103,87.2554,33872.0
2021-01-05 10:30:00,96.22,96.23,95.82,95.87,32105.0,87.2645,87.2736,86.9017,86.9471,32105.0
2021-01-05 10:40:00,95.85,95.86,95.4,95.5,28885.0,86.9289,86.938,86.5208,86.6115,28885.0
2021-01-05 10:50:00,95.48,95.6,95.23,95.24,29536.0,86.5934,86.7022,86.3666,86.3757,29536.0
2021-01-05 11:00:00,95.28,95.62,95.21,95.4,35818.0,86.412,86.7204,86.3485,86.5208,35818.0
2021-01-05 11:10:00,95.4,95.43,95.29,95.37,24679.0,86.5208,86.548,86.4211,86.4936,24679.0
2021-01-05 11:20:00,95.38,95.95,95.33,95.94,36963.0,86.5027,87.0196,86.4573,87.0106,36963.0
2021-01-05 11:30:00,95.94,96.07,95.73,95.97,29019.0,87.0106,87.1285,86.8201,87.0378,29019.0
2021-01-05 11:40:00,95.99,96.25,95.93,96.2,35413.0,87.0559,87.2917,87.0015,87.2464,35413.0
2021-01-05 11:50:00,96.21,96.21,95.8,95.87,24388.0,87.2554,87.2554,86.8836,86.9471,24388.0
2021-01-05 12:00:00,95.84,96.33,95.84,96.33,12864.0,86.9199,87.3643,86.9199,87.3643,12864.0
2021-01-05 12:10:00,96.3,96.37,95.91,95.99,10728.0,87.3371,87.4005,86.9834,87.0559,10728.0
2021-01-05 12:20:00,95.98,96.12,95.97,96.05,24126.0,87.0468,87.1738,87.0378,87.1103,24126.0
2021-01-05 12:30:00,96.06,96.38,96.06,96.37,7733.0,87.1194,87.4096,87.1194,87.4005,7733.0
2021-01-05 12:40:00,96.37,96.38,96.26,96.35,12010.0,87.4005,87.4096,87.3008,87.3824,12010.0
2021-01-05 12:50:00,96.35,96.43,96.32,96.34,12076.0,87.3824,87.455,87.3552,87.3733,12076.0
2021-01-05 13:00:00,96.37,96.41,96.32,96.32,12125.0,87.4005,87.4368,87.3552,87.3552,12125.0
2021-01-05 13:10:00,96.33,96.34,96.22,96.24,7271.0,87.3643,87.3733,87.2645,87.2826,7271.0
2021-01-05 13:20:00,96.23,96.24,96.02,96.02,7598.0,87.2736,87.2826,87.0831,87.0831,7598.0
2021-01-05 13:30:00,96.02,96.08,95.96,96.08,22400.0,87.0831,87.1375,87.0287,87.1375,22400.0
2021-01-05 13:40:00,96.06,96.1,95.98,96.01,14548.0,87.1194,87.1557,87.0468,87.0741,14548.0
2021-01-05 13:50:00,96.01,96.08,95.99,96.08,14583.0,87.0741,87.1375,87.0559,87.1375,14583.0
2021-01-05 14:00:00,96.08,96.47,96.08,96.46,26357.0,87.1375,87.4912,87.1375,87.4822,26357.0
2021-01-05 14:10:00,96.48,96.55,96.36,96.37,10793.0,87.5003,87.5638,87.3915,87.4005,10793.0
2021-01-05 14:20:00,96.4,96.48,96.36,96.45,9958.0,87.4278,87.5003,87.3915,87.4731,9958.0
2021-01-05 14:30:00,96.45,96.55,96.43,96.45,14182.0,87.4731,87.5638,87.455,87.4731,14182.0
2021-01-05 14:40:00,96.48,96.48,96.2,96.24,25139.0,87.5003,87.5003,87.2464,87.2826,25139.0
2021-01-05 14:50:00,96.25,96.31,96.19,96.2,31589.0,87.2917,87.3461,87.2373,87.2464,31589.0
2021-01-05 15:00:00,96.2,96.48,96.2,96.43,21740.0,87.2464,87.5003,87.2464,87.455,21740.0
2021-01-05 15:10:00,96.43,96.53,96.28,96.53,37845.0,87.455,87.5457,87.3189,87.5457,37845.0
2021-01-05 15:20:00,96.54,96.83,96.45,96.69,58143.0,87.5547,87.8177,87.4731,87.6908,58143.0
2021-01-05 15:30:00,96.69,96.76,96.56,96.75,62296.0,87.6908,87.7542,87.5729,87.7452,62296.0
2021-01-05 15:40:00,96.73,97.03,96.7,97.03,78516.0,87.727,87.9991,87.6998,87.9991,78516.0
2021-01-05 15:50:00,97.03,97.03,96.69,96.88,383213.0,87.9991,87.9991,87.6908,87.8631,383213.0
2021-01-06 09:30:00,96.6,96.97,96.0,96.97,86094.0,87.6091,87.9447,87.065,87.9447,86094.0
2021-01-06 09:40:00,96.93,96.93,96.24,96.69,28228.0,87.9084,87.9084,87.2826,87.6908,28228.0
2021-01-06 09:50:00,96.68,97.27,96.57,97.01,31745.0,87.6817,88.2168,87.5819,87.981,31745.0
2021-01-06 10:00:00,97.12,97.16,96.69,96.87,35401.0,88.0807,88.117,87.6908,87.854,35401.0
2021-01-06 10:10:00,96.89,97.04,96.75,96.98,17670.0,87.8721,88.0082,87.7452,87.9538,17670.0
2021-01-06 10:20:00,97.0,97.0,96.71,96.77,22854.0,87.9719,87.9719,87.7089,87.7633,22854.0
2021-01-06 10:30:00,96.81,97.11,96.8,97.06,39507.0,87.7996,88.0717,87.7905,88.0263,39507.0
2021-01-06 10:40:00,97.03,97.44,97.0,97.42,34314.0,87.9991,88.371,87.9719,88.3528,34314.0
2021-01-06 10:50:00,97.49,97.58,97.28,97.54,28156.0,88.4163,88.4979,88.2258,88.4617,28156.0
2021-01-06 11:00:00,97.56,97.76,97.34,97.76,47238.0,88.4798,88.6612,88.2803,88.6612,47238.0
2021-01-06 11:10:00,97.77,97.96,97.66,97.96,46526.0,88.6702,88.8426,88.5705,88.8426,46526.0
2021-01-06 11:20:00,97.93,98.04,97.7,97.92,44393.0,88.8154,88.9151,88.6068,88.8063,44393.0
2021-01-06 11:30:00,97.94,98.03,97.44,97.52,85513.0,88.8244,88.906,88.371,88.4435,85513.0
2021-01-06 11:40:00,97.49,97.59,97.39,97.59,57739.0,88.4163,88.507,88.3256,88.507,57739.0
2021-01-06 11:50:00,97.59,97.68,97.4,97.4,79845.0,88.507,88.5886,88.3347,88.3347,79845.0
2021-01-06 12:00:00,97.46,97.54,97.4,97.42,22151.0,88.3891,88.4617,88.3347,88.3528,22151.0
2021-01-06 12:10:00,97.39,97.61,97.32,97.54,18267.0,88.3256,88.5251,88.2621,88.4617,18267.0
2021-01-06 12:20:00,97.53,97.67,97.52,97.67,16721.0,88.4526,88.5796,88.4435,88.5796,16721.0
2021-01-06 12:30:00,97.68,97.7,97.57,97.59,28138.0,88.5886,88.6068,88.4889,88.507,28138.0
2021-01-06 12:40:00,97.59,97.66,97.46,97.66,16938.0,88.507,88.5705,88.3891,88.5705,16938.0
2021-01-06 12:50:00,97.65,97.8,97.61,97.71,28899.0,88.5614,88.6975,88.5251,88.6158,28899.0
2021-01-06 13:00:00,97.74,97.91,97.65,97.73,57505.0,88.643,88.7972,88.5614,88.634,57505.0
2021-01-06 13:10:00,97.74,97.75,97.57,97.69,47053.0,88.643,88.6521,88.4889,88.5977,47053.0
2021-01-06 13:20:00,97.7,97.78,97.63,97.74,55681.0,88.6068,88.6793,88.5433,88.643,55681.0
2021-01-06 13:30:00,97.73,98.19,97.73,98.18,57804.0,88.634,89.0512,88.634,89.0421,57804.0
2021-01-06 13:40:00,98.2,98.52,98.2,98.28,26012.0,89.0602,89.3504,89.0602,89.1328,26012.0
2021-01-06 13:50:00,98.19,98.49,98.18,98.42,14448.0,89.0512,89.3232,89.0421,89.2597,14448.0
2021-01-06 14:00:00,98.43,98.62,98.43,98.54,22254.0,89.2688,89.4411,89.2688,89.3686,22254.0
2021-01-06 14:10:00,98.51,98.58,98.1,98.26,23337.0,89.3414,89.4049,88.9695,89.1146,23337.0
2021-01-06 14:20:00,98.32,98.47,98.02,98.2,32944.0,89.1691,89.3051,88.897,89.0602,32944.0
2021-01-06 14:30:00,98.22,98.48,98.06,98.17,25391.0,89.0784,89.3142,88.9333,89.033,25391.0
2021-01-06 14:40:00,98.18,98.57,98.01,98.18,28071.0,89.0421,89.3958,88.8879,89.0421,28071.0
2021-01-06 14:50:00,98.2,98.51,98.04,98.42,26893.0,89.0602,89.3414,88.9151,89.2597,26893.0
2021-01-06 15:00:00,98.38,98.41,98.0,98.19,41237.0,89.2235,89.2507,88.8788,89.0512,41237.0
2021-01-06 15:10:00,98.2,98.72,98.19,98.7,91733.0,89.0602,89.5318,89.0512,89.5137,91733.0
2021-01-06 15:20:00,98.71,98.89,98.5,98.84,78384.0,89.5228,89.686,89.3323,89.6407,78384.0
2021-01-06 15:30:00,98.8,98.91,98.56,98.61,51424.0,89.6044,89.7041,89.3867,89.4321,51424.0
2021-01-06 15:40:00,98.6,98.88,98.54,98.86,69402.0,89.423,89.6769,89.3686,89.6588,69402.0
2021-01-06 15:50:00,98.81,98.9,98.53,98.82,203677.0,89.6134,89.6951,89.3595,89.6225,203677.0
2021-01-07 09:30:00,94.54,95.25,94.12,95.16,118395.0,89.9039,90.5791,89.5045,90.4935,118395.0
2021-01-07 09:40:00,95.08,95.31,94.62,95.29,32842.0,90.4174,90.6362,89.98,90.6171,32842.0
2021-01-07 09:50:00,95.29,95.33,94.75,94.86,115721.0,90.6171,90.6552,90.1036,90.2082,115721.0
2021-01-07 10:00:00,94.89,95.33,94.82,95.15,36428.0,90.2368,90.6552,90.1702,90.484,36428.0
2021-01-07 10:10:00,95.15,95.22,94.96,94.97,78180.0,90.484,90.5506,90.3033,90.3128,78180.0
2021-01-07 10:20:00,94.94,95.04,94.78,94.93,35193.0,90.2843,90.3794,90.1322,90.2748,35193.0
2021-01-07 10:30:00,94.91,94.91,94.27,94.29,45629.0,90.2558,90.2558,89.6472,89.6662,45629.0
2021-01-07 10:40:00,94.29,94.51,94.09,94.47,110344.0,89.6662,89.8754,89.476,89.8374,110344.0
2021-01-07 10:50:00,94.47,95.07,94.47,95.03,25886.0,89.8374,90.4079,89.8374,90.3699,25886.0
2021-01-07 11:00:00,95.02,95.04,94.64,94.71,22604.0,90.3604,90.3794,89.999,90.0656,22604.0
2021-01-07 11:10:00,94.7,94.87,94.59,94.81,13965.0,90.0561,90.2177,89.9515,90.1607,13965.0
2021-01-07 11:20:00,94.83,94.91,94.71,94.74,12585.0,90.1797,90.2558,90.0656,90.0941,12585.0
2021-01-07 11:30:00,94.76,94.79,94.45,94.5,16825.0,90.1131,90.1417,89.8183,89.8659,16825.0
2021-01-07 11:40:00,94.48,94.5,94.27,94.28,15856.0,89.8469,89.8659,89.6472,89.6567,15856.0
2021-01-07 11:50:00,94.31,94.31,94.19,94.3,19172.0,89.6852,89.6852,89.5711,89.6757,19172.0
2021-01-07 12:00:00,94.3,94.62,94.3,94.49,15948.0,89.6757,89.98,89.6757,89.8564,15948.0
2021-01-07 12:10:00,94.51,94.53,94.3,94.39,9556.0,89.8754,89.8944,89.6757,89.7613,9556.0
2021-01-07 12:20:00,94.41,94.55,94.41,94.41,10693.0,89.7803,89.9134,89.7803,89.7803,10693.0
2021-01-07 12:30:00,94.42,94.46,94.34,94.37,13245.0,89.7898,89.8278,89.7137,89.7423,13245.0
2021-01-07 12:40:00,94.35,94.39,94.2,94.34,15816.0,89.7232,89.7613,89.5806,89.7137,15816.0
2021-01-07 12:50:00,94.36,94.62,94.35,94.58,16077.0,89.7328,89.98,89.7232,89.942,16077.0
2021-01-07 13:00:00,94.62,94.94,94.62,94.9,25122.0,89.98,90.2843,89.98,90.2463,25122.0
2021-01-07 13:10:00,94.9,94.95,94.74,94.74,18967.0,90.2463,90.2938,90.0941,90.0941,18967.0
2021-01-07 13:20:00,94.7,94.75,94.4,94.42,31912.0,90.0561,90.1036,89.7708,89.7898,31912.0
2021-01-07 13:30:00,94.42,94.58,94.3,94.58,74942.0,89.7898,89.942,89.6757,89.942,74942.0
2021-01-07 13:40:00,94.6,94.79,94.47,94.71,19754.0,89.961,90.1417,89.8374,90.0656,19754.0
2021-01-07 13:50:00,94.67,94.82,94.65,94.76,19746.0,90.0276,90.1702,90.0085,90.1131,19746.0
2021-01-07 14:00:00,94.76,94.98,94.71,94.95,26813.0,90.1131,90.3223,90.0656,90.2938,26813.0
2021-01-07 14:10:00,94.96,94.99,94.84,94.87,15805.0,90.3033,90.3319,90.1892,90.2177,15805.0
2021-01-07 14:20:00,94.83,94.99,94.82,94.91,21205.0,90.1797,90.3319,90.1702,90.2558,21205.0
2021-01-07 14:30:00,94.93,95.06,94.9,94.93,20175.0,90.2748,90.3984,90.2463,90.2748,20175.0
2021-01-07 14:40:00,94.94,95.03,94.89,94.9,21152.0,90.2843,90.3699,90.2368,90.2463,21152.0
2021-01-07 14:50:00,94.93,95.01,94.87,94.95,27464.0,90.2748,90.3509,90.2177,90.2938,27464.0
2021-01-07 15:00:00,94.97,95.03,94.87,94.9,28836.0,90.3128,90.3699,90.2177,90.2463,28836.0
2021-01-07 15:10:00,94.9,94.9,94.65,94.85,143940.0,90.2463,90.2463,90.0085,90.1987,143940.0
2021-01-07 15:20:00,94.86,95.0,94.5,94.5,31249.0,90.2082,90.3414,89.8659,89.8659,31249.0
2021-01-07 15:30:00,94.51,94.53,94.38,94.43,52624.0,89.8754,89.8944,89.7518,89.7993,52624.0
2021-01-07 15:40:00,94.42,94.79,94.39,94.78,108752.0,89.7898,90.1417,89.7613,90.1322,108752.0
2021-01-07 15:50:00,94.79,94.83,94.59,94.73,152193.0,90.1417,90.1797,89.9515,90.0846,152193.0
2021-01-08 09:30:00,92.99,94.47,92.83,94.36,124399.0,88.4299,89.8374,88.2778,89.7328,124399.0
2021-01-08 09:40:00,94.5,94.71,94.24,94.54,54148.0,89.8659,90.0656,89.6186,89.9039,54148.0
2021-01-08 09:50:00,94.56,94.6,94.31,94.51,48488.0,89.9229,89.961,89.6852,89.8754,48488.0
2021-01-08 10:00:00,94.51,94.72,94.41,94.59,27633.0,89.8754,90.0751,89.7803,89.9515,27633.0
2021-01-08 10:10:00,94.59,94.85,94.44,94.63,28560.0,89.9515,90.1987,89.8088,89.9895,28560.0
2021-01-08 10:20:00,94.65,94.7,94.31,94.31,26726.0,90.0085,90.0561,89.6852,89.6852,26726.0
2021-01-08 10:30:00,94.26,94.33,94.19,94.28,12062.0,89.6377,89.7042,89.5711,89.6567,12062.0
2021-01-08 10:40:00,94.26,94.5,94.15,94.19,18706.0,89.6377,89.8659,89.5331,89.5711,18706.0
2021-01-08 10:50:00,94.21,94.35,94.12,94.33,15844.0,89.5901,89.7232,89.5045,89.7042,15844.0
2021-01-08 11:00:00,94.34,94.42,94.13,94.13,9682.0,89.7137,89.7898,89.514,89.514,9682.0
2021-01-08 11:10:00,94.12,94.23,94.02,94.23,13792.0,89.5045,89.6091,89.4094,89.6091,13792.0
2021-01-08 11:20:00,94.24,94.27,94.09,94.17,7132.0,89.6186,89.6472,89.476,89.5521,7132.0
2021-01-08 11:30:00,94.19,94.19,94.01,94.01,14520.0,89.5711,89.5711,89.3999,89.3999,14520.0
2021-01-08 11:40:00,94.09,94.09,93.8,93.93,16558.0,89.476,89.476,89.2002,89.3238,16558.0
2021-01-08 11:50:00,93.9,93.97,93.8,93.88,17331.0,89.2953,89.3619,89.2002,89.2763,17331.0
2021-01-08 12:00:00,93.86,94.0,93.74,93.88,16836.0,89.2573,89.3904,89.1432,89.2763,16836.0
2021-01-08 12:10:00,93.88,93.93,93.78,93.78,10442.0,89.2763,89.3238,89.1812,89.1812,10442.0
2021-01-08 12:20:00,93.81,93.83,93.59,93.7,9528.0,89.2097,89.2287,89.0005,89.1051,9528.0
2021-01-08 12:30:00,93.73,93.74,93.55,93.72,14270.0,89.1336,89.1432,88.9625,89.1241,14270.0
2021-01-08 12:40:00,93.68,93.78,93.52,93.53,11348.0,89.0861,89.1812,88.9339,88.9435,11348.0
2021-01-08 12:50:00,93.53,93.65,93.48,93.52,8260.0,88.9435,89.0576,88.8959,88.9339,8260.0
2021-01-08 13:00:00,93.53,93.61,93.48,93.61,15809.0,88.9435,89.0195,88.8959,89.0195,15809.0
2021-01-08 13:10:00,93.59,93.68,93.56,93.59,14308.0,89.0005,89.0861,88.972,89.0005,14308.0
2021-01-08 13:20:00,93.6,93.65,93.41,93.64,14124.0,89.01,89.0576,88.8293,89.0481,14124.0
2021-01-08 13:30:00,93.62,93.63,93.38,93.44,17528.0,89.029,89.0386,88.8008,88.8579,17528.0
2021-01-08 13:40:00,93.43,93.49,93.3,93.48,11637.0,88.8484,88.9054,88.7247,88.8959,11637.0
2021-01-08 13:50:00,93.49,93.63,93.41,93.53,17395.0,88.9054,89.0386,88.8293,88.9435,17395.0
2021-01-08 14:00:00,93.5,93.92,93.5,93.89,12827.0,88.9149,89.3143,88.9149,89.2858,12827.0
2021-01-08 14:10:00,93.87,94.12,93.87,94.11,7288.0,89.2668,89.5045,89.2668,89.495,7288.0
2021-01-08 14:20:00,94.11,94.11,94.01,94.05,14779.0,89.495,89.495,89.3999,89.438,14779.0
2021-01-08 14:30:00,94.06,94.19,94.04,94.15,9561.0,89.4475,89.5711,89.4284,89.5331,9561.0
2021-01-08 14:40:00,94.17,94.17,93.84,94.04,14104.0,89.5521,89.5521,89.2383,89.4284,14104.0
2021-01-08 14:50:00,94.06,94.19,93.95,94.08,19662.0,89.4475,89.5711,89.3429,89.4665,19662.0
2021-01-08 15:00:00,94.08,94.35,94.07,94.35,17707.0,89.4665,89.7232,89.457,89.7232,17707.0
2021-01-08 15:10:00,94.34,94.42,94.22,94.29,25227.0,89.7137,89.7898,89.5996,89.6662,25227.0
2021-01-08 15:20:00,94.28,94.32,94.06,94.14,32536.0,89.6567,89.6947,89.4475,89.5235,32536.0
2021-01-08 15:30:00,94.13,94.24,94.07,94.24,38195.0,89.514,89.6186,89.457,89.6186,38195.0
2021-01-08 15:40:00,94.22,94.5,94.19,94.45,34197.0,89.5996,89.8659,89.5711,89.8183,34197.0
2021-01-08 15:50:00,94.47,94.61,94.39,94.51,116462.0,89.8374,89.9705,89.7613,89.8754,116462.0
2021-01-11 09:30:00,94.21,94.39,93.87,94.09,57616.0,89.5901,89.7613,89.2668,89.476,57616.0
2021-01-11 09:40:00,94.02,94.71,94.02,94.43,49035.0,89.4094,90.0656,89.4094,89.7993,49035.0
2021-01-11 09:50:00,94.39,94.79,94.35,94.61,48467.0,89.7613,90.1417,89.7232,89.9705,48467.0
2021-01-11 10:00:00,94.57,94.57,94.21,94.38,23185.0,89.9325,89.9325,89.5901,89.7518,23185.0
2021-01-11 10:10:00,94.35,94.38,94.25,94.36,23537.0,89.7232,89.7518,89.6281,89.7328,23537.0
2021-01-11 10:20:00,94.36,94.46,94.16,94.44,9536.0,89.7328,89.8278,89.5426,89.8088,9536.0
2021-01-11 10:30:00,94.44,94.5,94.3,94.33,13265.0,89.8088,89.8659,89.6757,89.7042,13265.0
2021-01-11 10:40:00,94.34,94.41,94.17,94.2,20558.0,89.7137,89.7803,89.5521,89.5806,20558.0
2021-01-11 10:50:00,94.2,94.28,94.19,94.27,15789.0,89.5806,89.6567,89.5711,89.6472,15789.0
2021-01-11 11:00:00,94.28,94.47,94.28,94.47,8069.0,89.6567,89.8374,89.6567,89.8374,8069.0
2021-01-11 11:10:00,94.46,94.57,94.4,94.51,16817.0,89.8278,89.9325,89.7708,89.8754,16817.0
2021-01-11 11:20:00,94.53,94.66,94.49,94.5,15981.0,89.8944,90.018,89.8564,89.8659,15981.0
2021-01-11 11:30:00,94.5,94.54,94.43,94.5,36544.0,89.8659,89.9039,89.7993,89.8659,36544.0
2021-01-11 11:40:00,94.5,94.62,94.47,94.56,19575.0,89.8659,89.98,89.8374,89.9229,19575.0
2021-01-11 11:50:00,94.58,94.58,94.41,94.44,15955.0,89.942,89.942,89.7803,89.8088,15955.0
2021-01-11 12:00:00,94.44,94.44,94.32,94.43,13734.0,89.8088,89.8088,89.6947,89.7993,13734.0
2021-01-11 12:10:00,94.44,94.5,94.39,94.45,7366.0,89.8088,89.8659,89.7613,89.8183,7366.0
2021-01-11 12:20:00,94.45,94.52,94.44,94.47,7776.0,89.8183,89.8849,89.8088,89.8374,7776.0
2021-01-11 12:30:00,94.49,94.59,94.36,94.54,18230.0,89.8564,89.9515,89.7328,89.9039,18230.0
2021-01-11 12:40:00,94.56,94.73,94.52,94.7,24542.0,89.9229,90.0846,89.8849,90.0561,24542.0
2021-01-11 12:50:00,94.68,94.88,94.67,94.88,21177.0,90.0371,90.2273,90.0276,90.2273,21177.0
2021-01-11 13:00:00,94.88,94.94,94.82,94.9,33632.0,90.2273,90.2843,90.1702,90.2463,33632.0
2021-01-11 13:10:00,94.88,94.88,94.64,94.66,25613.0,90.2273,90.2273,89.999,90.018,25613.0
2021-01-11 13:20:00,94.66,94.72,94.56,94.62,21388.0,90.018,90.0751,89.9229,89.98,21388.0
2021-01-11 13:30:00,94.61,94.67,94.58,94.66,13191.0,89.9705,90.0276,89.942,90.018,13191.0
2021-01-11 13:40:00,94.64,94.66,94.39,94.5,26253.0,89.999,90.018,89.7613,89.8659,26253.0
2021-01-11 13:50:00,94.5,94.69,94.46,94.56,21595.0,89.8659,90.0466,89.8278,89.9229,21595.0
2021-01-11 14:00:00,94.56,94.57,94.43,94.48,16358.0,89.9229,89.9325,89.7993,89.8469,16358.0
2021-01-11 14:10:00,94.48,94.66,94.47,94.64,23694.0,89.8469,90.018,89.8374,89.999,23694.0
2021-01-11 14:20:00,94.63,94.68,94.55,94.58,25425.0,89.9895,90.0371,89.9134,89.942,25425.0
2021-01-11 14:30:00,94.58,94.66,94.55,94.62,11147.0,89.942,90.018,89.9134,89.98,11147.0
2021-01-11 14:40:00,94.63,94.83,94.63,94.81,21363.0,89.9895,90.1797,89.9895,90.1607,21363.0
2021-01-11 14:50:00,94.83,94.97,94.75,94.96,28548.0,90.1797,90.3128,90.1036,90.3033,28548.0
2021-01-11 15:00:00,94.96,95.04,94.86,94.88,17389.0,90.3033,90.3794,90.2082,90.2273,17389.0
2021-01-11 15:10:00,94.84,94.9,94.72,94.82,23584.0,90.1892,90.2463,90.0751,90.1702,23584.0
2021-01-11 15:20:00,94.82,94.96,94.78,94.86,46592.0,90.1702,90.3033,90.1322,90.2082,46592.0
2021-01-11 15:30:00,94.85,95.04,94.82,94.83,38084.0,90.1987,90.3794,90.1702,90.1797,38084.0
2021-01-11 15:40:00,94.83,95.05,94.82,95.03,47602.0,90.1797,90.3889,90.1702,90.3699,47602.0
2021-01-11 15:50:00,95.04,95.13,94.92,95.11,140657.0,90.3794,90.465,90.2653,90.446,140657.0
2021-01-12 09:30:00,94.91,95.13,94.54,94.66,56110.0,90.2558,90.465,89.9039,90.018,56110.0
2021-01-12 09:40:00,94.7,95.03,94.69,95.03,11410.0,90.0561,90.3699,90.0466,90.3699,11410.0
2021-01-12 09:50:00,94.98,95.15,94.83,95.08,20383.0,90.3223,90.484,90.1797,90.4174,20383.0
2021-01-12 10:00:00,95.07,95.31,95.05,95.25,18143.0,90.4079,90.6362,90.3889,90.5791,18143.0
2021-01-12 10:10:00,95.25,95.55,95.23,95.52,10514.0,90.5791,90.8644,90.5601,90.8359,10514.0
2021-01-12 10:20:00,95.5,95.5,95.34,95.34,20683.0,90.8168,90.8168,90.6647,90.6647,20683.0
2021-01-12 10:30:00,95.35,95.49,95.33,95.49,33569.0,90.6742,90.8073,90.6552,90.8073,33569.0
2021-01-12 10:40:00,95.5,95.58,95.39,95.47,34510.0,90.8168,90.8929,90.7122,90.7883,34510.0
2021-01-12 10:50:00,95.48,95.62,95.47,95.56,26005.0,90.7978,90.931,90.7883,90.8739,26005.0
2021-01-12 11:00:00,95.53,95.72,95.5,95.72,19707.0,90.8454,91.0261,90.8168,91.0261,19707.0
2021-01-12 11:10:00,95.75,95.87,95.7,95.71,15097.0,91.0546,91.1687,91.007,91.0166,15097.0
2021-01-12 11:20:00,95.71,95.75,95.6,95.6,19044.0,91.0166,91.0546,90.9119,90.9119,19044.0
2021-01-12 11:30:00,95.61,95.74,95.53,95.63,79733.0,90.9215,91.0451,90.8454,90.9405,79733.0
2021-01-12 11:40:00,95.63,95.69,95.52,95.62,151450.0,90.9405,90.9975,90.8359,90.931,151450.0
2021-01-12 11:50:00,95.64,95.69,95.28,95.29,59250.0,90.95,90.9975,90.6076,90.6171,59250.0
2021-01-12 12:00:00,95.3,95.3,94.87,94.87,21956.0,90.6267,90.6267,90.2177,90.2177,21956.0
2021-01-12 12:10:00,94.91,95.07,94.86,94.98,12363.0,90.2558,90.4079,90.2082,90.3223,12363.0
2021-01-12 12:20:00,95.0,95.15,94.94,95.07,17072.0,90.3414,90.484,90.2843,90.4079,17072.0
2021-01-12 12:30:00,95.07,95.09,95.0,95.06,12419.0,90.4079,90.427,90.3414,90.3984,12419.0
2021-01-12 12:40:00,95.06,95.17,95.03,95.16,17250.0,90.3984,90.503,90.3699,90.4935,17250.0
2021-01-12 12:50:00,95.18,95.5,95.18,95.35,17705.0,90.5125,90.8168,90.5125,90.6742,17705.0
2021-01-12 13:00:00,95.39,95.46,95.33,95.44,19293.0,90.7122,90.7788,90.6552,90.7598,19293.0
2021-01-12 13:10:00,95.45,95.59,95.44,95.51,16187.0,90.7693,90.9024,90.7598,90.8264,16187.0
2021-01-12 13:20:00,95.5,95.59,95.39,95.59,19179.0,90.8168,90.9024,90.7122,90.9024,19179.0
2021-01-12 13:30:00,95.57,95.76,95.53,95.74,17829.0,90.8834,91.0641,90.8454,91.0451,17829.0
2021-01-12 13:40:00,95.73,95.84,95.71,95.83,16344.0,91.0356,91.1402,91.0166,91.1307,16344.0
2021-01-12 13:50:00,95.82,95.86,95.73,95.83,19054.0,91.1212,91.1592,91.0356,91.1307,19054.0
2021-01-12 14:00:00,95.82,95.88,95.78,95.88,27086.0,91.1212,91.1782,91.0831,91.1782,27086.0
2021-01-12 14:10:00,95.88,96.04,95.85,95.96,58285.0,91.1782,91.3304,91.1497,91.2543,58285.0
2021-01-12 14:20:00,95.96,95.97,95.79,95.79,23949.0,91.2543,91.2638,91.0926,91.0926,23949.0
2021-01-12 14:30:00,95.77,95.9,95.7,95.77,21515.0,91.0736,91.1972,91.007,91.0736,21515.0
2021-01-12 14:40:00,95.75,95.78,95.55,95.67,23683.0,91.0546,91.0831,90.8644,90.9785,23683.0
2021-01-12 14:50:00,95.65,95.71,95.5,95.65,43104.0,90.9595,91.0166,90.8168,90.9595,43104.0
2021-01-12 15:00:00,95.65,95.77,95.5,95.51,22249.0,90.9595,91.0736,90.8168,90.8264,22249.0
2021-01-12 15:10:00,95.51,95.51,95.19,95.31,34401.0,90.8264,90.8264,90.5221,90.6362,34401.0
2021-01-12 15:20:00,95.31,95.36,95.12,95.23,31892.0,90.6362,90.6837,90.4555,90.5601,31892.0
2021-01-12 15:30:00,95.22,95.23,94.93,94.96,45425.0,90.5506,90.5601,90.2748,90.3033,45425.0
2021-01-12 15:40:00,94.96,95.16,94.96,95.15,37084.0,90.3033,90.4935,90.3033,90.484,37084.0
2021-01-12 15:50:00,95.14,95.24,95.04,95.07,112868.0,90.4745,90.5696,90.3794,90.4079,112868.0
2021-01-13 09:30:00,95.08,95.51,94.64,94.94,83745.0,90.4174,90.8264,89.999,90.2843,83745.0
2021-01-13 09:40:00,94.95,95.2,94.82,94.83,29853.0,90.2938,90.5316,90.1702,90.1797,29853.0
2021-01-13 09:50:00,94.8,94.92,94.56,94.67,29505.0,90.1512,90.2653,89.9229,90.0276,29505.0
2021-01-13 10:00:00,94.69,94.85,94.42,94.68,42679.0,90.0466,90.1987,89.7898,90.0371,42679.0
2021-01-13 10:10:00,94.65,94.9,94.64,94.87,35253.0,90.0085,90.2463,89.999,90.2177,35253.0
2021-01-13 10:20:00,94.86,95.11,94.84,95.04,30479.0,90.2082,90.446,90.1892,90.3794,30479.0
2021-01-13 10:30:00,95.06,95.28,95.03,95.28,19595.0,90.3984,90.6076,90.3699,90.6076,19595.0
2021-01-13 10:40:00,95.24,95.24,94.94,94.99,20868.0,90.5696,90.5696,90.2843,90.3319,20868.0
2021-01-13 10:50:00,94.99,95.2,94.97,95.17,12115.0,90.3319,90.5316,90.3128,90.503,12115.0
2021-01-13 11:00:00,95.16,95.23,94.88,94.91,23639.0,90.4935,90.5601,90.2273,90.2558,23639.0
2021-01-13 11:10:00,94.88,95.09,94.84,95.05,24034.0,90.2273,90.427,90.1892,90.3889,24034.0
2021-01-13 11:20:00,95.05,95.16,94.94,94.94,29020.0,90.3889,90.4935,90.2843,90.2843,29020.0
2021-01-13 11:30:00,94.95,95.11,94.9,95.01,22750.0,90.2938,90.446,90.2463,90.3509,22750.0
2021-01-13 11:40:00,95.01,95.03,94.87,95.0,30838.0,90.3509,90.3699,90.2177,90.3414,30838.0
2021-01-13 11:50:00,95.0,95.11,94.84,94.89,41508.0,90.3414,90.446,90.1892,90.2368,41508.0
2021-01-13 12:00:00,94.9,95.01,94.87,94.9,20593.0,90.2463,90.3509,90.2177,90.2463,20593.0
2021-01-13 12:10:00,94.88,94.9,94.7,94.87,21955.0,90.2273,90.2463,90.0561,90.2177,21955.0
2021-01-13 12:20:00,94.87,95.03,94.8,94.97,14979.0,90.2177,90.3699,90.1512,90.3128,14979.0
2021-01-13 12:30:00,94.97,94.99,94.76,94.84,24247.0,90.3128,90.3319,90.1131,90.1892,24247.0
2021-01-13 12:40:00,94.86,94.86,94.55,94.58,50660.0,90.2082,90.2082,89.9134,89.942,50660.0
2021-01-13 12:50:00,94.59,94.97,94.59,94.86,34372.0,89.9515,90.3128,89.9515,90.2082,34372.0
2021-01-13 13:00:00,94.85,94.86,94.69,94.78,27424.0,90.1987,90.2082,90.0466,90.1322,27424.0
2021-01-13 13:10:00,94.77,94.95,94.75,94.92,10852.0,90.1226,90.2938,90.1036,90.2653,10852.0
2021-01-13 13:20:00,94.93,94.96,94.86,94.92,23355.0,90.2748,90.3033,90.2082,90.2653,23355.0
2021-01-13 13:30:00,94.91,95.06,94.89,94.95,18454.0,90.2558,90.3984,90.2368,90.2938,18454.0
2021-01-13 13:40:00,94.97,95.04,94.86,95.04,14207.0,90.3128,90.3794,90.2082,90.3794,14207.0
2021-01-13 13:50:00,95.05,95.22,94.96,95.18,21621.0,90.3889,90.5506,90.3033,90.5125,21621.0
2021-01-13 14:00:00,95.18,95.27,95.05,95.26,20364.0,90.5125,90.5981,90.3889,90.5886,20364.0
2021-01-13 14:10:00,95.25,95.35,95.06,95.15,38861.0,90.5791,90.6742,90.3984,90.484,38861.0
2021-01-13 14:20:00,95.16,95.31,95.12,95.27,17381.0,90.4935,90.6362,90.4555,90.5981,17381.0
2021-01-13 14:30:00,95.27,95.27,95.13,95.15,20025.0,90.5981,90.5981,90.465,90.484,20025.0
2021-01-13 14:40:00,95.14,95.14,94.98,95.02,31824.0,90.4745,90.4745,90.3223,90.3604,31824.0
2021-01-13 14:50:00,95.03,95.06,94.96,95.03,21808.0,90.3699,90.3984,90.3033,90.3699,21808.0
2021-01-13 15:00:00,95.04,95.11,94.87,94.89,27203.0,90.3794,90.446,90.2177,90.2368,27203.0
2021-01-13 15:10:00,94.89,94.91,94.73,94.73,28631.0,90.2368,90.2558,90.0846,90.0846,28631.0
2021-01-13 15:20:00,94.74,94.86,94.73,94.8,25033.0,90.0941,90.2082,90.0846,90.1512,25033.0
2021-01-13 15:30:00,94.79,94.84,94.65,94.84,36868.0,90.1417,90.1892,90.0085,90.1892,36868.0
2021-01-13 15:40:00,94.85,95.09,94.85,95.06,49724.0,90.1987,90.427,90.1987,90.3984,49724.0
2021-01-13 15:50:00,95.05,95.05,94.9,94.93,112522.0,90.3889,90.3889,90.2463,90.2748,112522.0
2021-01-14 09:30:00,95.48,95.61,95.02,95.16,56971.0,90.7978,90.9215,90.3604,90.4935,56971.0
2021-01-14 09:40:00,95.14,95.46,95.12,95.12,14154.0,90.4745,90.7788,90.4555,90.4555,14154.0
2021-01-14 09:50:00,95.02,95.07,94.8,94.98,13059.0,90.3604,90.4079,90.1512,90.3223,13059.0
2021-01-14 10:00:00,94.94,95.03,94.71,94.75,12888.0,90.2843,90.3699,90.0656,90.1036,12888.0
2021-01-14 10:10:00,94.74,94.81,94.67,94.8,14239.0,90.0941,90.1607,90.0276,90.1512,14239.0
2021-01-14 10:20:00,94.79,94.81,94.54,94.55,13118.0,90.1417,90.1607,89.9039,89.9134,13118.0
2021-01-14 10:30:00,94.58,94.59,94.37,94.55,32807.0,89.942,89.9515,89.7423,89.9134,32807.0
2021-01-14 10:40:00,94.58,94.74,94.57,94.71,30229.0,89.942,90.0941,89.9325,90.0656,30229.0
2021-01-14 10:50:00,94.72,94.72,94.57,94.69,12395.0,90.0751,90.0751,89.9325,90.0466,12395.0
2021-01-14 11:00:00,94.7,94.85,94.61,94.81,21201.0,90.0561,90.1987,89.9705,90.1607,21201.0
2021-01-14 11:10:00,94.81,94.92,94.8,94.88,23977.0,90.1607,90.2653,90.1512,90.2273,23977.0
2021-01-14 11:20:00,94.86,94.86,94.66,94.73,14253.0,90.2082,90.2082,90.018,90.0846,14253.0
2021-01-14 11:30:00,94.78,94.8,94.52,94.58,11443.0,90.1322,90.1512,89.8849,89.942,11443.0
2021-01-14 11:40:00,94.59,94.78,94.59,94.73,7238.0,89.9515,90.1322,89.9515,90.0846,7238.0
2021-01-14 11:50:00,94.7,94.8,94.68,94.73,10444.0,90.0561,90.1512,90.0371,90.0846,10444.0
2021-01-14 12:00:00,94.75,94.76,94.64,94.68,17412.0,90.1036,90.1131,89.999,90.0371,17412.0
2021-01-14 12:10:00,94.67,94.71,94.63,94.66,15756.0,90.0276,90.0656,89.9895,90.018,15756.0
2021-01-14 12:20:00,94.65,94.67,94.42,94.42,20194.0,90.0085,90.0276,89.7898,89.7898,20194.0
2021-01-14 12:30:00,94.44,94.52,94.44,94.44,10427.0,89.8088,89.8849,89.8088,89.8088,10427.0
2021-01-14 12:40:00,94.44,94.52,94.42,94.5,14415.0,89.8088,89.8849,89.7898,89.8659,14415.0
2021-01-14 12:50:00,94.49,94.51,94.33,94.47,41413.0,89.8564,89.8754,89.7042,89.8374,41413.0
2021-01-14 13:00:00,94.47,94.52,94.42,94.52,15676.0,89.8374,89.8849,89.7898,89.8849,15676.0
2021-01-14 13:10:00,94.52,94.52,94.33,94.34,14556.0,89.8849,89.8849,89.7042,89.7137,14556.0
2021-01-14 13:20:00,94.33,94.44,94.32,94.43,10973.0,89.7042,89.8088,89.6947,89.7993,10973.0
2021-01-14 13:30:00,94.43,94.46,94.32,94.32,13686.0,89.7993,89.8278,89.6947,89.6947,13686.0
2021-01-14 13:40:00,94.34,94.38,94.17,94.2,25210.0,89.7137,89.7518,89.5521,89.5806,25210.0
2021-01-14 13:50:00,94.21,94.24,94.03,94.07,20716.0,89.5901,89.6186,89.4189,89.457,20716.0
2021-01-14 14:00:00,94.05,94.1,94.03,94.06,19645.0,89.438,89.4855,89.4189,89.4475,19645.0
2021-01-14 14:10:00,94.07,94.15,94.03,94.11,16659.0,89.457,89.5331,89.4189,89.495,16659.0
2021-01-14 14:20:00,94.11,94.17,93.89,93.92,50763.0,89.495,89.5521,89.2858,89.3143,50763.0
2021-01-14 14:30:00,93.9,93.98,93.74,93.91,55534.0,89.2953,89.3714,89.1432,89.3048,55534.0
2021-01-14 14:40:00,93.89,93.93,93.77,93.78,21592.0,89.2858,89.3238,89.1717,89.1812,21592.0
2021-01-14 14:50:00,93.77,93.77,93.55,93.69,42454.0,89.1717,89.1717,88.9625,89.0956,42454.0
2021-01-14 15:00:00,93.7,93.81,93.63,93.63,22494.0,89.1051,89.2097,89.0386,89.0386,22494.0
2021-01-14 15:10:00,93.62,93.65,93.43,93.48,29008.0,89.029,89.0576,88.8484,88.8959,29008.0
2021-01-14 15:20:00,93.47,93.62,93.44,93.57,35571.0,88.8864,89.029,88.8579,88.9815,35571.0
2021-01-14 15:30:00,93.58,93.74,93.54,93.61,46029.0,88.991,89.1432,88.953,89.0195,46029.0
2021-01-14 15:40:00,93.6,93.67,93.52,93.52,41651.0,89.01,89.0766,88.9339,88.9339,41651.0
2021-01-14 15:50:00,93.5,93.57,93.36,93.45,119817.0,88.9149,88.9815,88.7818,88.8674,119817.0
2021-01-15 09:30:00,93.45,93.75,93.03,93.22,255891.0,88.8674,89.1527,88.468,88.6487,255891.0
2021-01-15 09:40:00,93.17,93.43,92.87,93.34,42157.0,88.6011,88.8484,88.3158,88.7628,42157.0
2021-01-15 09:50:00,93.29,93.5,93.17,93.44,34930.0,88.7152,88.9149,88.6011,88.8579,34930.0
2021-01-15 10:00:00,93.5,93.58,93.11,93.16,37139.0,88.9149,88.991,88.5441,88.5916,37139.0
2021-01-15 10:10:00,93.19,93.45,93.15,93.45,52288.0,88.6201,88.8674,88.5821,88.8674,52288.0
2021-01-15 10:20:00,93.47,93.62,93.29,93.45,30548.0,88.8864,89.029,88.7152,88.8674,30548.0
2021-01-15 10:30:00,93.47,93.94,93.4,93.79,60516.0,88.8864,89.3333,88.8198,89.1907,60516.0
2021-01-15 10:40:00,93.8,93.9,93.57,93.68,34903.0,89.2002,89.2953,88.9815,89.0861,34903.0
2021-01-15 10:50:00,93.71,93.92,93.71,93.82,23676.0,89.1146,89.3143,89.1146,89.2192,23676.0
2021-01-15 11:00:00,93.83,93.83,93.68,93.75,22323.0,89.2287,89.2287,89.0861,89.1527,22323.0
2021-01-15 11:10:00,93.75,94.1,93.68,94.1,22553.0,89.1527,89.4855,89.0861,89.4855,22553.0
2021-01-15 11:20:00,94.08,94.14,93.87,94.01,27139.0,89.4665,89.5235,89.2668,89.3999,27139.0
2021-01-15 11:30:00,94.02,94.22,93.92,94.22,25049.0,89.4094,89.5996,89.3143,89.5996,25049.0
2021-01-15 11:40:00,94.2,94.38,94.2,94.32,22695.0,89.5806,89.7518,89.5806,89.6947,22695.0
2021-01-15 11:50:00,94.3,94.57,94.18,94.57,21081.0,89.6757,89.9325,89.5616,89.9325,21081.0
2021-01-15 12:00:00,94.54,94.6,94.36,94.54,21591.0,89.9039,89.961,89.7328,89.9039,21591.0
2021-01-15 12:10:00,94.54,94.85,94.5,94.75,32837.0,89.9039,90.1987,89.8659,90.1036,32837.0
2021-01-15 12:20:00,94.77,94.83,94.64,94.81,23236.0,90.1226,90.1797,89.999,90.1607,23236.0
2021-01-15 12:30:00,94.83,94.87,94.6,94.62,18570.0,90.1797,90.2177,89.961,89.98,18570.0
2021-01-15 12:40:00,94.62,94.67,94.46,94.67,16541.0,89.98,90.0276,89.8278,90.0276,16541.0
2021-01-15 12:50:00,94.66,94.78,94.56,94.76,27293.0,90.018,90.1322,89.9229,90.1131,27293.0
2021-01-15 13:00:00,94.78,94.81,94.66,94.78,17113.0,90.1322,90.1607,90.018,90.1322,17113.0
2021-01-15 13:10:00,94.79,94.97,94.75,94.91,25820.0,90.1417,90.3128,90.1036,90.2558,25820.0
2021-01-15 13:20:00,94.93,95.01,94.92,94.98,28582.0,90.2748,90.3509,90.2653,90.3223,28582.0
2021-01-15 13:30:00,94.97,94.98,94.67,94.7,29000.0,90.3128,90.3223,90.0276,90.0561,29000.0
2021-01-15 13:40:00,94.68,94.69,94.38,94.39,37584.0,90.0371,90.0466,89.7518,89.7613,37584.0
2021-01-15 13:50:00,94.4,94.51,94.31,94.49,30527.0,89.7708,89.8754,89.6852,89.8564,30527.0
2021-01-15 14:00:00,94.48,94.5,94.32,94.32,27959.0,89.8469,89.8659,89.6947,89.6947,27959.0
2021-01-15 14:10:00,94.32,94.51,94.29,94.44,23731.0,89.6947,89.8754,89.6662,89.8088,23731.0
2021-01-15 14:20:00,94.43,94.72,94.42,94.7,36891.0,89.7993,90.0751,89.7898,90.0561,36891.0
2021-01-15 14:30:00,94.7,94.72,94.62,94.67,46614.0,90.0561,90.0751,89.98,90.0276,46614.0
2021-01-15 14:40:00,94.66,94.68,94.57,94.63,49590.0,90.018,90.0371,89.9325,89.9895,49590.0
2021-01-15 14:50:00,94.63,94.68,94.47,94.49,53931.0,89.9895,90.0371,89.8374,89.8564,53931.0
2021-01-15 15:00:00,94.5,94.58,94.46,94.46,67598.0,89.8659,89.942,89.8278,89.8278,67598.0
2021-01-15 15:10:00,94.46,94.89,94.46,94.86,42494.0,89.8278,90.2368,89.8278,90.2082,42494.0
2021-01-15 15:20:00,94.86,94.9,94.74,94.76,32151.0,90.2082,90.2463,90.0941,90.1131,32151.0
2021-01-15 15:30:00,94.76,94.8,94.67,94.68,63348.0,90.1131,90.1512,90.0276,90.0371,63348.0
2021-01-15 15:40:00,94.67,94.73,94.56,94.56,84273.0,90.0276,90.0846,89.9229,89.9229,84273.0
2021-01-15 15:50:00,94.53,94.83,94.36,94.8,342308.0,89.8944,90.1797,89.7328,90.1512,342308.0
2021-01-19 09:30:00,95.0,95.08,94.45,94.68,106623.0,90.3414,90.4174,89.8183,90.0371,106623.0
2021-01-19 09:40:00,94.72,94.75,94.25,94.54,62887.0,90.0751,90.1036,89.6281,89.9039,62887.0
2021-01-19 09:50:00,94.56,95.0,94.37,94.9,86040.0,89.9229,90.3414,89.7423,90.2463,86040.0
2021-01-19 10:00:00,94.9,95.15,94.88,95.08,74324.0,90.2463,90.484,90.2273,90.4174,74324.0
2021-01-19 10:10:00,95.1,95.27,94.91,95.23,94218.0,90.4365,90.5981,90.2558,90.5601,94218.0
2021-01-19 10:20:00,95.23,95.82,95.2,95.77,62359.0,90.5601,91.1212,90.5316,91.0736,62359.0
2021-01-19 10:30:00,95.79,95.84,95.59,95.61,39256.0,91.0926,91.1402,90.9024,90.9215,39256.0
2021-01-19 10:40:00,95.59,95.89,95.59,95.87,37624.0,90.9024,91.1877,90.9024,91.1687,37624.0
2021-01-19 10:50:00,95.89,96.03,95.68,95.8,62120.0,91.1877,91.3209,90.988,91.1021,62120.0
2021-01-19 11:00:00,95.81,95.98,95.77,95.85,34531.0,91.1116,91.2733,91.0736,91.1497,34531.0
2021-01-19 11:10:00,95.82,95.93,95.59,95.59,34239.0,91.1212,91.2258,90.9024,90.9024,34239.0
2021-01-19 11:20:00,95.6,95.82,95.57,95.81,28572.0,90.9119,91.1212,90.8834,91.1116,28572.0
2021-01-19 11:30:00,95.81,95.82,95.47,95.74,43619.0,91.1116,91.1212,90.7883,91.0451,43619.0
2021-01-19 11:40:00,95.75,96.07,95.75,95.89,45032.0,91.0546,91.3589,91.0546,91.1877,45032.0
2021-01-19 11:50:00,95.89,95.93,95.67,95.73,36690.0,91.1877,91.2258,90.9785,91.0356,36690.0
2021-01-19 12:00:00,95.73,95.93,95.66,95.93,27567.0,91.0356,91.2258,90.969,91.2258,27567.0
2021-01-19 12:10:00,95.92,95.98,95.77,95.89,20455.0,91.2163,91.2733,91.0736,91.1877,20455.0
2021-01-19 12:20:00,95.89,95.94,95.76,95.8,25473.0,91.1877,91.2353,91.0641,91.1021,25473.0
2021-01-19 12:30:00,95.8,95.88,95.69,95.8,21297.0,91.1021,91.1782,90.9975,91.1021,21297.0
2021-01-19 12:40:00,95.81,96.11,95.8,95.94,40166.0,91.1116,91.3969,91.1021,91.2353,40166.0
2021-01-19 12:50:00,95.94,96.04,95.91,96.02,27060.0,91.2353,91.3304,91.2067,91.3113,27060.0
2021-01-19 13:00:00,96.03,96.29,96.0,96.28,33319.0,91.3209,91.5681,91.2923,91.5586,33319.0
2021-01-19 13:10:00,96.28,96.42,96.27,96.33,25028.0,91.5586,91.6917,91.5491,91.6061,25028.0
2021-01-19 13:20:00,96.32,96.48,96.32,96.38,22664.0,91.5966,91.7488,91.5966,91.6537,22664.0
2021-01-19 13:30:00,96.38,96.39,96.24,96.28,22595.0,91.6537,91.6632,91.5206,91.5586,22595.0
2021-01-19 13:40:00,96.29,96.73,96.29,96.72,41437.0,91.5681,91.9865,91.5681,91.977,41437.0
2021-01-19 13:50:00,96.71,96.92,96.69,96.92,32783.0,91.9675,92.1672,91.9485,92.1672,32783.0
2021-01-19 14:00:00,96.91,96.98,96.64,96.96,35365.0,92.1577,92.2243,91.9009,92.2053,35365.0
2021-01-19 14:10:00,96.97,97.05,96.87,97.01,38784.0,92.2148,92.2908,92.1197,92.2528,38784.0
2021-01-19 14:20:00,96.99,97.15,96.94,97.03,48624.0,92.2338,92.3859,92.1862,92.2718,48624.0
2021-01-19 14:30:00,97.02,97.03,96.78,96.87,101848.0,92.2623,92.2718,92.0341,92.1197,101848.0
2021-01-19 14:40:00,96.9,97.0,96.81,96.99,48763.0,92.1482,92.2433,92.0626,92.2338,48763.0
2021-01-19 14:50:00,96.97,97.1,96.74,96.82,47357.0,92.2148,92.3384,91.996,92.0721,47357.0
2021-01-19 15:00:00,96.83,96.87,96.7,96.8,34326.0,92.0816,92.1197,91.958,92.0531,34326.0
2021-01-19 15:10:00,96.77,96.77,96.51,96.57,43169.0,92.0246,92.0246,91.7773,91.8344,43169.0
2021-01-19 15:20:00,96.57,96.59,96.41,96.48,39363.0,91.8344,91.8534,91.6822,91.7488,39363.0
2021-01-19 15:30:00,96.48,96.49,96.28,96.29,60881.0,91.7488,91.7583,91.5586,91.5681,60881.0
2021-01-19 15:40:00,96.27,96.42,96.21,96.42,86705.0,91.5491,91.6917,91.492,91.6917,86705.0
2021-01-19 15:50:00,96.4,96.48,96.18,96.19,210708.0,91.6727,91.7488,91.4635,91.473,210708.0
2021-01-20 09:30:00,95.94,96.2,95.33,95.87,58352.0,91.2353,91.4825,90.6552,91.1687,58352.0
2021-01-20 09:40:00,95.84,95.9,95.58,95.74,14906.0,91.1402,91.1972,90.8929,91.0451,14906.0
2021-01-20 09:50:00,95.81,96.1,95.73,95.77,15548.0,91.1116,91.3874,91.0356,91.0736,15548.0
2021-01-20 10:00:00,95.73,95.9,95.65,95.78,28878.0,91.0356,91.1972,90.9595,91.0831,28878.0
2021-01-20 10:10:00,95.8,96.3,95.8,96.23,14114.0,91.1021,91.5776,91.1021,91.5111,14114.0
2021-01-20 10:20:00,96.23,96.49,96.23,96.45,12730.0,91.5111,91.7583,91.5111,91.7203,12730.0
2021-01-20 10:30:00,96.44,96.74,96.44,96.65,14313.0,91.7108,91.996,91.7108,91.9105,14313.0
2021-01-20 10:40:00,96.66,96.72,96.52,96.56,11254.0,91.92,91.977,91.7868,91.8249,11254.0
2021-01-20 10:50:00,96.59,96.74,96.29,96.36,14992.0,91.8534,91.996,91.5681,91.6347,14992.0
2021-01-20 11:00:00,96.36,96.37,96.15,96.37,17814.0,91.6347,91.6442,91.435,91.6442,17814.0
2021-01-20 11:10:00,96.33,96.51,96.28,96.46,15038.0,91.6061,91.7773,91.5586,91.7298,15038.0
2021-01-20 11:20:00,96.46,96.5,96.08,96.11,12847.0,91.7298,91.7678,91.3684,91.3969,12847.0
2021-01-20 11:30:00,96.12,96.17,95.93,95.96,24938.0,91.4064,91.454,91.2258,91.2543,24938.0
2021-01-20 11:40:00,95.96,96.19,95.93,96.14,14129.0,91.2543,91.473,91.2258,91.4255,14129.0
2021-01-20 11:50:00,96.12,96.17,96.04,96.17,11249.0,91.4064,91.454,91.3304,91.454,11249.0
2021-01-20 12:00:00,96.21,96.35,96.2,96.33,9339.0,91.492,91.6252,91.4825,91.6061,9339.0
2021-01-20 12:10:00,96.4,96.56,96.4,96.46,10063.0,91.6727,91.8249,91.6727,91.7298,10063.0
2021-01-20 12:20:00,96.48,96.59,96.48,96.58,14995.0,91.7488,91.8534,91.7488,91.8439,14995.0
2021-01-20 12:30:00,96.59,96.69,96.56,96.69,15395.0,91.8534,91.9485,91.8249,91.9485,15395.0
2021-01-20 12:40:00,96.68,96.8,96.6,96.61,26274.0,91.939,92.0531,91.8629,91.8724,26274.0
2021-01-20 12:50:00,96.62,96.73,96.57,96.61,9120.0,91.8819,91.9865,91.8344,91.8724,9120.0
2021-01-20 13:00:00,96.61,96.66,96.59,96.59,8619.0,91.8724,91.92,91.8534,91.8534,8619.0
2021-01-20 13:10:00,96.6,96.74,96.59,96.69,13718.0,91.8629,91.996,91.8534,91.9485,13718.0
2021-01-20 13:20:00,96.69,96.85,96.62,96.73,12652.0,91.9485,92.1006,91.8819,91.9865,12652.0
2021-01-20 13:30:00,96.72,96.74,96.45,96.45,14955.0,91.977,91.996,91.7203,91.7203,14955.0
2021-01-20 13:40:00,96.45,96.5,96.31,96.34,23211.0,91.7203,91.7678,91.5871,91.6157,23211.0
2021-01-20 13:50:00,96.35,96.41,96.24,96.26,13088.0,91.6252,91.6822,91.5206,91.5396,13088.0
2021-01-20 14:00:00,96.27,96.3,96.22,96.24,13707.0,91.5491,91.5776,91.5015,91.5206,13707.0
2021-01-20 14:10:00,96.22,96.22,96.05,96.11,19750.0,91.5015,91.5015,91.3399,91.3969,19750.0
2021-01-20 14:20:00,96.08,96.19,96.05,96.13,26102.0,91.3684,91.473,91.3399,91.416,26102.0
2021-01-20 14:30:00,96.11,96.23,96.09,96.14,14803.0,91.3969,91.5111,91.3779,91.4255,14803.0
2021-01-20 14:40:00,96.14,96.26,96.14,96.2,13339.0,91.4255,91.5396,91.4255,91.4825,13339.0
2021-01-20 14:50:00,96.2,96.27,96.07,96.08,17252.0,91.4825,91.5491,91.3589,91.3684,17252.0
2021-01-20 15:00:00,96.09,96.21,96.05,96.19,19744.0,91.3779,91.492,91.3399,91.473,19744.0
2021-01-20 15:10:00,96.2,96.25,95.96,96.08,22175.0,91.4825,91.5301,91.2543,91.3684,22175.0
2021-01-20 15:20:00,96.08,96.13,95.91,96.13,40752.0,91.3684,91.416,91.2067,91.416,40752.0
2021-01-20 15:30:00,96.12,96.2,96.08,96.17,24968.0,91.4064,91.4825,91.3684,91.454,24968.0
2021-01-20 15:40:00,96.14,96.18,96.06,96.06,28654.0,91.4255,91.4635,91.3494,91.3494,28654.0
2021-01-20 15:50:00,96.05,96.17,96.04,96.04,103951.0,91.3399,91.454,91.3304,91.3304,103951.0
2021-01-21 09:30:00,96.15,96.61,96.0,96.49,54588.0,91.435,91.8724,91.2923,91.7583,54588.0
2021-01-21 09:40:00,96.49,96.6,96.24,96.57,29627.0,91.7583,91.8629,91.5206,91.8344,29627.0
2021-01-21 09:50:00,96.64,96.64,96.35,96.35,35823.0,91.9009,91.9009,91.6252,91.6252,35823.0
2021-01-21 10:00:00,96.41,96.43,95.95,95.95,18215.0,91.6822,91.7012,91.2448,91.2448,18215.0
2021-01-21 10:10:00,95.95,96.05,95.84,95.84,10118.0,91.2448,91.3399,91.1402,91.1402,10118.0
2021-01-21 10:20:00,95.85,95.99,95.78,95.87,7566.0,91.1497,91.2828,91.0831,91.1687,7566.0
2021-01-21 10:30:00,95.88,95.9,95.74,95.75,16169.0,91.1782,91.1972,91.0451,91.0546,16169.0
2021-01-21 10:40:00,95.73,95.74,95.28,95.39,20882.0,91.0356,91.0451,90.6076,90.7122,20882.0
2021-01-21 10:50:00,95.43,95.47,95.23,95.23,16022.0,90.7503,90.7883,90.5601,90.5601,16022.0
2021-01-21 11:00:00,95.24,95.43,95.16,95.43,28708.0,90.5696,90.7503,90.4935,90.7503,28708.0
2021-01-21 11:10:00,95.45,95.57,95.36,95.38,20278.0,90.7693,90.8834,90.6837,90.7027,20278.0
2021-01-21 11:20:00,95.36,95.5,95.21,95.23,25257.0,90.6837,90.8168,90.5411,90.5601,25257.0
2021-01-21 11:30:00,95.23,95.24,95.08,95.11,29174.0,90.5601,90.5696,90.4174,90.446,29174.0
2021-01-21 11:40:00,95.19,95.32,95.07,95.32,9911.0,90.5221,90.6457,90.4079,90.6457,9911.0
2021-01-21 11:50:00,95.32,95.36,95.06,95.2,19174.0,90.6457,90.6837,90.3984,90.5316,19174.0
2021-01-21 12:00:00,95.16,95.4,95.16,95.38,17152.0,90.4935,90.7218,90.4935,90.7027,17152.0
2021-01-21 12:10:00,95.37,95.45,95.26,95.3,15465.0,90.6932,90.7693,90.5886,90.6267,15465.0
2021-01-21 12:20:00,95.3,95.42,95.19,95.19,15164.0,90.6267,90.7408,90.5221,90.5221,15164.0
2021-01-21 12:30:00,95.17,95.2,94.99,95.06,9856.0,90.503,90.5316,90.3319,90.3984,9856.0
2021-01-21 12:40:00,95.07,95.2,94.98,95.14,12047.0,90.4079,90.5316,90.3223,90.4745,12047.0
2021-01-21 12:50:00,95.14,95.14,95.03,95.11,10117.0,90.4745,90.4745,90.3699,90.446,10117.0
2021-01-21 13:00:00,95.11,95.15,94.99,94.99,10764.0,90.446,90.484,90.3319,90.3319,10764.0
2021-01-21 13:10:00,95.0,95.09,94.99,95.09,9590.0,90.3414,90.427,90.3319,90.427,9590.0
2021-01-21 13:20:00,95.05,95.28,95.04,95.26,10989.0,90.3889,90.6076,90.3794,90.5886,10989.0
2021-01-21 13:30:00,95.27,95.27,95.1,95.15,8671.0,90.5981,90.5981,90.4365,90.484,8671.0
2021-01-21 13:40:00,95.11,95.24,95.09,95.2,11040.0,90.446,90.5696,90.427,90.5316,11040.0
2021-01-21 13:50:00,95.2,95.24,95.16,95.2,7409.0,90.5316,90.5696,90.4935,90.5316,7409.0
2021-01-21 14:00:00,95.18,95.19,95.08,95.18,11670.0,90.5125,90.5221,90.4174,90.5125,11670.0
2021-01-21 14:10:00,95.18,95.22,95.13,95.15,8765.0,90.5125,90.5506,90.465,90.484,8765.0
2021-01-21 14:20:00,95.14,95.24,95.12,95.15,14193.0,90.4745,90.5696,90.4555,90.484,14193.0
2021-01-21 14:30:00,95.17,95.19,95.06,95.18,13395.0,90.503,90.5221,90.3984,90.5125,13395.0
2021-01-21 14:40:00,95.17,95.17,95.02,95.07,15459.0,90.503,90.503,90.3604,90.4079,15459.0
2021-01-21 14:50:00,95.06,95.11,94.98,95.01,22424.0,90.3984,90.446,90.3223,90.3509,22424.0
2021-01-21 15:00:00,95.01,95.01,94.74,94.78,63053.0,90.3509,90.3509,90.0941,90.1322,63053.0
2021-01-21 15:10:00,94.77,94.77,94.55,94.63,50560.0,90.1226,90.1226,89.9134,89.9895,50560.0
2021-01-21 15:20:00,94.62,94.68,94.39,94.41,50040.0,89.98,90.0371,89.7613,89.7803,50040.0
2021-01-21 15:30:00,94.41,94.65,94.4,94.49,56355.0,89.7803,90.0085,89.7708,89.8564,56355.0
2021-01-21 15:40:00,94.49,94.75,94.49,94.56,58299.0,89.8564,90.1036,89.8564,89.9229,58299.0
2021-01-21 15:50:00,94.62,94.69,94.26,94.26,179317.0,89.98,90.0466,89.6377,89.6377,179317.0
2021-01-22 09:30:00,94.0,94.27,93.51,93.52,46751.0,89.3904,89.6472,88.9244,88.9339,46751.0
2021-01-22 09:40:00,93.56,93.86,93.36,93.6,34890.0,88.972,89.2573,88.7818,89.01,34890.0
2021-01-22 09:50:00,93.58,93.79,93.53,93.62,26028.0,88.991,89.1907,88.9435,89.029,26028.0
2021-01-22 10:00:00,93.67,93.72,93.34,93.34,29669.0,89.0766,89.1241,88.7628,88.7628,29669.0
2021-01-22 10:10:00,93.3,93.35,93.11,93.11,28490.0,88.7247,88.7723,88.5441,88.5441,28490.0
2021-01-22 10:20:00,93.12,93.23,92.9,92.93,37746.0,88.5536,88.6582,88.3443,88.3729,37746.0
2021-01-22 10:30:00,92.91,93.27,92.69,92.75,111979.0,88.3539,88.6962,88.1446,88.2017,111979.0
2021-01-22 10:40:00,92.75,92.76,92.57,92.6,37070.0,88.2017,88.2112,88.0305,88.0591,37070.0
2021-01-22 10:50:00,92.6,92.68,92.45,92.66,41244.0,88.0591,88.1351,87.9164,88.1161,41244.0
2021-01-22 11:00:00,92.67,92.82,92.61,92.81,36423.0,88.1256,88.2683,88.0686,88.2588,36423.0
2021-01-22 11:10:00,92.84,92.9,92.75,92.83,71940.0,88.2873,88.3443,88.2017,88.2778,71940.0
2021-01-22 11:20:00,92.84,93.0,92.84,92.86,26638.0,88.2873,88.4394,88.2873,88.3063,26638.0
2021-01-22 11:30:00,92.88,93.0,92.79,92.91,27393.0,88.3253,88.4394,88.2397,88.3539,27393.0
2021-01-22 11:40:00,92.91,93.08,92.82,93.06,26941.0,88.3539,88.5155,88.2683,88.4965,26941.0
2021-01-22 11:50:00,93.07,93.17,92.96,93.03,20979.0,88.506,88.6011,88.4014,88.468,20979.0
2021-01-22 12:00:00,93.0,93.05,92.91,92.95,25514.0,88.4394,88.487,88.3539,88.3919,25514.0
2021-01-22 12:10:00,92.95,92.97,92.89,92.94,17018.0,88.3919,88.4109,88.3348,88.3824,17018.0
2021-01-22 12:20:00,92.93,93.02,92.9,92.9,19694.0,88.3729,88.4585,88.3443,88.3443,19694.0
2021-01-22 12:30:00,92.91,92.94,92.62,92.63,30726.0,88.3539,88.3824,88.0781,88.0876,30726.0
2021-01-22 12:40:00,92.64,92.78,92.63,92.74,34554.0,88.0971,88.2302,88.0876,88.1922,34554.0
2021-01-22 12:50:00,92.74,92.87,92.69,92.85,79290.0,88.1922,88.3158,88.1446,88.2968,79290.0
2021-01-22 13:00:00,92.85,92.87,92.74,92.78,29850.0,88.2968,88.3158,88.1922,88.2302,29850.0
2021-01-22 13:10:00,92.77,92.94,92.73,92.91,34856.0,88.2207,88.3824,88.1827,88.3539,34856.0
2021-01-22 13:20:00,92.91,93.11,92.9,92.9,43807.0,88.3539,88.5441,88.3443,88.3443,43807.0
2021-01-22 13:30:00,92.89,92.9,92.71,92.72,56981.0,88.3348,88.3443,88.1637,88.1732,56981.0
2021-01-22 13:40:00,92.73,92.86,92.7,92.85,48959.0,88.1827,88.3063,88.1542,88.2968,48959.0
2021-01-22 13:50:00,92.83,92.85,92.68,92.72,24895.0,88.2778,88.2968,88.1351,88.1732,24895.0
2021-01-22 14:00:00,92.72,92.72,92.64,92.67,29261.0,88.1732,88.1732,88.0971,88.1256,29261.0
2021-01-22 14:10:00,92.67,92.86,92.67,92.85,31949.0,88.1256,88.3063,88.1256,88.2968,31949.0
2021-01-22 14:20:00,92.86,92.94,92.82,92.83,24118.0,88.3063,88.3824,88.2683,88.2778,24118.0
2021-01-22 14:30:00,92.84,92.97,92.8,92.91,37671.0,88.2873,88.4109,88.2493,88.3539,37671.0
2021-01-22 14:40:00,92.92,93.0,92.85,92.94,39894.0,88.3634,88.4394,88.2968,88.3824,39894.0
2021-01-22 14:50:00,92.91,92.98,92.87,92.87,30084.0,88.3539,88.4204,88.3158,88.3158,30084.0
2021-01-22 15:00:00,92.88,92.9,92.81,92.83,37544.0,88.3253,88.3443,88.2588,88.2778,37544.0
2021-01-22 15:10:00,92.82,92.82,92.61,92.61,42836.0,88.2683,88.2683,88.0686,88.0686,42836.0
2021-01-22 15:20:00,92.61,92.78,92.61,92.76,33643.0,88.0686,88.2302,88.0686,88.2112,33643.0
2021-01-22 15:30:00,92.74,92.76,92.61,92.74,53768.0,88.1922,88.2112,88.0686,88.1922,53768.0
2021-01-22 15:40:00,92.75,92.79,92.65,92.69,81823.0,88.2017,88.2397,88.1066,88.1446,81823.0
2021-01-22 15:50:00,92.69,92.71,92.3,92.31,210972.0,88.1446,88.1637,87.7738,87.7833,210972.0
2021-01-25 09:30:00,92.27,92.47,92.08,92.33,74839.0,87.7452,87.9354,87.5646,87.8023,74839.0
2021-01-25 09:40:00,92.25,92.65,91.71,91.72,58133.0,87.7262,88.1066,87.2127,87.2222,58133.0
2021-01-25 09:50:00,91.79,92.1,91.57,91.78,35618.0,87.2888,87.5836,87.0796,87.2793,35618.0
2021-01-25 10:00:00,91.76,91.98,91.76,91.78,41850.0,87.2603,87.4695,87.2603,87.2793,41850.0
2021-01-25 10:10:00,91.76,91.82,91.58,91.73,60519.0,87.2603,87.3173,87.0891,87.2317,60519.0
2021-01-25 10:20:00,91.74,91.87,91.6,91.75,65837.0,87.2412,87.3649,87.1081,87.2507,65837.0
2021-01-25 10:30:00,91.71,92.04,91.64,92.01,35655.0,87.2127,87.5265,87.1461,87.498,35655.0
2021-01-25 10:40:00,92.04,92.21,92.0,92.18,32315.0,87.5265,87.6882,87.4885,87.6597,32315.0
2021-01-25 10:50:00,92.19,92.27,91.91,91.92,43027.0,87.6692,87.7452,87.4029,87.4124,43027.0
2021-01-25 11:00:00,91.88,92.04,91.52,91.71,100517.0,87.3744,87.5265,87.032,87.2127,100517.0
2021-01-25 11:10:00,91.76,91.85,91.38,91.61,63304.0,87.2603,87.3458,86.8989,87.1176,63304.0
2021-01-25 11:20:00,91.57,91.9,91.54,91.77,24333.0,87.0796,87.3934,87.051,87.2698,24333.0
2021-01-25 11:30:00,91.78,92.41,91.74,92.4,47360.0,87.2793,87.8784,87.2412,87.8689,47360.0
2021-01-25 11:40:00,92.39,93.02,92.36,92.98,105984.0,87.8594,88.4585,87.8308,88.4204,105984.0
2021-01-25 11:50:00,92.98,93.09,92.61,92.7,90263.0,88.4204,88.525,88.0686,88.1542,90263.0
2021-01-25 12:00:00,92.75,92.76,92.54,92.56,18281.0,88.2017,88.2112,88.002,88.021,18281.0
2021-01-25 12:10:00,92.58,92.87,92.55,92.87,73337.0,88.04,88.3158,88.0115,88.3158,73337.0
2021-01-25 12:20:00,92.87,93.31,92.86,93.23,23659.0,88.3158,88.7342,88.3063,88.6582,23659.0
2021-01-25 12:30:00,93.2,93.49,93.05,93.47,56852.0,88.6296,88.9054,88.487,88.8864,56852.0
2021-01-25 12:40:00,93.49,93.59,93.23,93.26,32400.0,88.9054,89.0005,88.6582,88.6867,32400.0
2021-01-25 12:50:00,93.25,93.32,93.0,93.02,30709.0,88.6772,88.7438,88.4394,88.4585,30709.0
2021-01-25 13:00:00,93.03,93.1,92.88,93.0,39079.0,88.468,88.5345,88.3253,88.4394,39079.0
2021-01-25 13:10:00,92.98,93.16,92.98,93.09,22093.0,88.4204,88.5916,88.4204,88.525,22093.0
2021-01-25 13:20:00,93.06,93.19,92.95,93.07,36138.0,88.4965,88.6201,88.3919,88.506,36138.0
2021-01-25 13:30:00,93.04,93.23,92.98,93.23,25486.0,88.4775,88.6582,88.4204,88.6582,25486.0
2021-01-25 13:40:00,93.19,93.27,93.12,93.16,38111.0,88.6201,88.6962,88.5536,88.5916,38111.0
2021-01-25 13:50:00,93.17,93.17,92.9,93.01,29143.0,88.6011,88.6011,88.3443,88.449,29143.0
2021-01-25 14:00:00,93.02,93.03,92.9,93.0,28821.0,88.4585,88.468,88.3443,88.4394,28821.0
2021-01-25 14:10:00,93.0,93.17,92.82,92.88,26491.0,88.4394,88.6011,88.2683,88.3253,26491.0
2021-01-25 14:20:00,92.86,92.89,92.64,92.79,17581.0,88.3063,88.3348,88.0971,88.2397,17581.0
2021-01-25 14:30:00,92.79,92.88,92.76,92.82,26409.0,88.2397,88.3253,88.2112,88.2683,26409.0
2021-01-25 14:40:00,92.82,93.04,92.52,92.57,50973.0,88.2683,88.4775,87.983,88.0305,50973.0
2021-01-25 14:50:00,92.56,92.57,92.34,92.38,35628.0,88.021,88.0305,87.8118,87.8498,35628.0
2021-01-25 15:00:00,92.36,92.5,92.36,92.41,22510.0,87.8308,87.964,87.8308,87.8784,22510.0
2021-01-25 15:10:00,92.43,92.43,92.16,92.19,29060.0,87.8974,87.8974,87.6406,87.6692,29060.0
2021-01-25 15:20:00,92.18,92.25,92.15,92.22,31594.0,87.6597,87.7262,87.6311,87.6977,31594.0
2021-01-25 15:30:00,92.23,92.37,92.17,92.37,49623.0,87.7072,87.8403,87.6501,87.8403,49623.0
2021-01-25 15:40:00,92.38,92.4,92.23,92.37,64182.0,87.8498,87.8689,87.7072,87.8403,64182.0
2021-01-25 15:50:00,92.39,92.57,92.16,92.45,198919.0,87.8594,88.0305,87.6406,87.9164,198919.0
2021-01-26 09:30:00,92.53,92.83,92.0,92.22,41297.0,87.9925,88.2778,87.4885,87.6977,41297.0
2021-01-26 09:40:00,92.25,92.38,92.1,92.22,18459.0,87.7262,87.8498,87.5836,87.6977,18459.0
2021-01-26 09:50:00,92.18,92.41,91.93,92.1,39730.0,87.6597,87.8784,87.4219,87.5836,39730.0
2021-01-26 10:00:00,92.1,92.21,91.81,91.91,18365.0,87.5836,87.6882,87.3078,87.4029,18365.0
2021-01-26 10:10:00,91.81,92.07,91.77,91.98,27914.0,87.3078,87.5551,87.2698,87.4695,27914.0
2021-01-26 10:20:00,92.0,92.04,91.8,91.97,20465.0,87.4885,87.5265,87.2983,87.46,20465.0
2021-01-26 10:30:00,91.98,92.12,91.86,92.07,47790.0,87.4695,87.6026,87.3553,87.5551,47790.0
2021-01-26 10:40:00,92.08,92.11,91.72,91.85,58851.0,87.5646,87.5931,87.2222,87.3458,58851.0
2021-01-26 10:50:00,91.83,91.83,91.37,91.45,33832.0,87.3268,87.3268,86.8894,86.9655,33832.0
2021-01-26 11:00:00,91.45,91.46,91.28,91.41,22858.0,86.9655,86.975,86.8038,86.9274,22858.0
2021-01-26 11:10:00,91.42,91.47,91.24,91.26,22589.0,86.9369,86.9845,86.7658,86.7848,22589.0
2021-01-26 11:20:00,91.27,91.4,91.22,91.39,12037.0,86.7943,86.9179,86.7467,86.9084,12037.0
2021-01-26 11:30:00,91.38,91.38,91.14,91.31,14363.0,86.8989,86.8989,86.6707,86.8323,14363.0
2021-01-26 11:40:00,91.32,91.54,91.3,91.44,38018.0,86.8418,87.051,86.8228,86.9559,38018.0
2021-01-26 11:50:00,91.45,91.78,91.44,91.78,43419.0,86.9655,87.2793,86.9559,87.2793,43419.0
2021-01-26 12:00:00,91.77,91.78,91.59,91.67,17743.0,87.2698,87.2793,87.0986,87.1747,17743.0
2021-01-26 12:10:00,91.67,91.73,91.55,91.69,20435.0,87.1747,87.2317,87.0606,87.1937,20435.0
2021-01-26 12:20:00,91.7,91.92,91.64,91.83,14635.0,87.2032,87.4124,87.1461,87.3268,14635.0
2021-01-26 12:30:00,91.82,91.92,91.75,91.75,12440.0,87.3173,87.4124,87.2507,87.2507,12440.0
2021-01-26 12:40:00,91.76,91.82,91.7,91.82,8270.0,87.2603,87.3173,87.2032,87.3173,8270.0
2021-01-26 12:50:00,91.8,91.93,91.78,91.88,10500.0,87.2983,87.4219,87.2793,87.3744,10500.0
2021-01-26 13:00:00,91.86,91.86,91.6,91.76,38712.0,87.3553,87.3553,87.1081,87.2603,38712.0
2021-01-26 13:10:00,91.78,91.92,91.78,91.82,38491.0,87.2793,87.4124,87.2793,87.3173,38491.0
2021-01-26 13:20:00,91.81,91.83,91.58,91.61,28076.0,87.3078,87.3268,87.0891,87.1176,28076.0
2021-01-26 13:30:00,91.6,91.69,91.57,91.6,26389.0,87.1081,87.1937,87.0796,87.1081,26389.0
2021-01-26 13:40:00,91.57,91.68,91.57,91.62,31669.0,87.0796,87.1842,87.0796,87.1271,31669.0
2021-01-26 13:50:00,91.62,91.68,91.52,91.59,41371.0,87.1271,87.1842,87.032,87.0986,41371.0
2021-01-26 14:00:00,91.59,91.71,91.52,91.52,36752.0,87.0986,87.2127,87.032,87.032,36752.0
2021-01-26 14:10:00,91.53,91.53,91.39,91.47,34089.0,87.0415,87.0415,86.9084,86.9845,34089.0
2021-01-26 14:20:00,91.45,91.49,91.16,91.21,58426.0,86.9655,87.0035,86.6897,86.7372,58426.0
2021-01-26 14:30:00,91.22,91.35,91.19,91.31,48221.0,86.7467,86.8704,86.7182,86.8323,48221.0
2021-01-26 14:40:00,91.29,91.73,91.24,91.67,60272.0,86.8133,87.2317,86.7658,87.1747,60272.0
2021-01-26 14:50:00,91.66,91.8,91.65,91.76,57688.0,87.1652,87.2983,87.1556,87.2603,57688.0
2021-01-26 15:00:00,91.76,91.98,91.71,91.89,54940.0,87.2603,87.4695,87.2127,87.3839,54940.0
2021-01-26 15:10:00,91.92,92.02,91.79,92.02,50055.0,87.4124,87.5075,87.2888,87.5075,50055.0
2021-01-26 15:20:00,92.02,92.05,91.82,91.9,69181.0,87.5075,87.536,87.3173,87.3934,69181.0
2021-01-26 15:30:00,91.88,91.92,91.75,91.92,82726.0,87.3744,87.4124,87.2507,87.4124,82726.0
2021-01-26 15:40:00,91.9,91.97,91.63,91.65,123846.0,87.3934,87.46,87.1366,87.1556,123846.0
2021-01-26 15:50:00,91.63,91.78,91.42,91.64,175222.0,87.1366,87.2793,86.9369,87.1461,175222.0
2021-01-27 09:30:00,90.79,91.33,88.02,90.96,178411.0,86.3378,86.8513,83.7037,86.4995,178411.0
2021-01-27 09:40:00,90.81,90.98,89.75,90.24,49755.0,86.3568,86.5185,85.3488,85.8148,49755.0
2021-01-27 09:50:00,90.24,90.78,90.05,90.45,72985.0,85.8148,86.3283,85.6341,86.0145,72985.0
2021-01-27 10:00:00,90.48,90.75,90.21,90.3,46712.0,86.043,86.2998,85.7863,85.8718,46712.0
2021-01-27 10:10:00,90.37,90.39,89.89,90.16,58440.0,85.9384,85.9574,85.482,85.7387,58440.0
2021-01-27 10:20:00,90.16,90.52,89.79,90.18,45449.0,85.7387,86.0811,85.3869,85.7577,45449.0
2021-01-27 10:30:00,90.13,90.25,89.69,89.94,55922.0,85.7102,85.8243,85.2918,85.5295,55922.0
2021-01-27 10:40:00,89.95,90.28,89.8,90.13,36510.0,85.539,85.8528,85.3964,85.7102,36510.0
2021-01-27 10:50:00,90.13,90.2,89.02,89.1,87051.0,85.7102,85.7768,84.6546,84.7307,87051.0
2021-01-27 11:00:00,89.18,89.3,88.78,88.82,67470.0,84.8068,84.9209,84.4264,84.4644,67470.0
2021-01-27 11:10:00,88.79,88.96,88.39,88.39,101956.0,84.4359,84.5976,84.0555,84.0555,101956.0
2021-01-27 11:20:00,88.38,89.23,88.38,89.23,59800.0,84.046,84.8543,84.046,84.8543,59800.0
2021-01-27 11:30:00,89.22,89.23,88.41,88.48,135375.0,84.8448,84.8543,84.0745,84.1411,135375.0
2021-01-27 11:40:00,88.48,88.72,87.91,88.0,72135.0,84.1411,84.3693,83.599,83.6846,72135.0
2021-01-27 11:50:00,88.03,88.07,87.36,87.49,124213.0,83.7132,83.7512,83.076,83.1996,124213.0
2021-01-27 12:00:00,87.42,87.86,87.28,87.76,90391.0,83.1331,83.5515,82.9999,83.4564,90391.0
2021-01-27 12:10:00,87.78,88.16,87.47,87.98,320489.0,83.4754,83.8368,83.1806,83.6656,320489.0
2021-01-27 12:20:00,88.02,88.24,87.79,87.86,83875.0,83.7037,83.9129,83.4849,83.5515,83875.0
2021-01-27 12:30:00,87.86,88.01,87.63,87.86,76917.0,83.5515,83.6941,83.3328,83.5515,76917.0
2021-01-27 12:40:00,87.87,88.61,87.87,88.5,62969.0,83.561,84.2647,83.561,84.1601,62969.0
2021-01-27 12:50:00,88.51,88.83,88.47,88.54,110290.0,84.1696,84.4739,84.1316,84.1982,110290.0
2021-01-27 13:00:00,88.52,88.76,88.2,88.43,73071.0,84.1791,84.4074,83.8748,84.0935,73071.0
2021-01-27 13:10:00,88.48,88.65,88.08,88.46,50760.0,84.1411,84.3028,83.7607,84.1221,50760.0
2021-01-27 13:20:00,88.48,88.64,88.22,88.64,199276.0,84.1411,84.2933,83.8938,84.2933,199276.0
2021-01-27 13:30:00,88.58,88.9,88.52,88.75,49231.0,84.2362,84.5405,84.1791,84.3979,49231.0
2021-01-27 13:40:00,88.72,88.75,88.11,88.11,54935.0,84.3693,84.3979,83.7892,83.7892,54935.0
2021-01-27 13:50:00,88.17,88.39,88.03,88.03,35080.0,83.8463,84.0555,83.7132,83.7132,35080.0
2021-01-27 14:00:00,88.11,88.21,87.7,87.73,54911.0,83.7892,83.8843,83.3993,83.4279,54911.0
2021-01-27 14:10:00,87.72,87.85,87.18,87.2,233079.0,83.4184,83.542,82.9048,82.9239,233079.0
2021-01-27 14:20:00,87.2,87.65,87.19,87.38,67096.0,82.9239,83.3518,82.9144,83.095,67096.0
2021-01-27 14:30:00,87.41,87.54,87.08,87.38,77088.0,83.1236,83.2472,82.8098,83.095,77088.0
2021-01-27 14:40:00,87.36,87.55,86.71,86.83,51799.0,83.076,83.2567,82.4579,82.572,51799.0
2021-01-27 14:50:00,86.89,87.24,86.79,87.11,73978.0,82.6291,82.9619,82.534,82.8383,73978.0
2021-01-27 15:00:00,87.06,87.5,86.99,87.4,56742.0,82.7907,83.2092,82.7242,83.1141,56742.0
2021-01-27 15:10:00,87.4,87.65,87.39,87.45,43776.0,83.1141,83.3518,83.1045,83.1616,43776.0
2021-01-27 15:20:00,87.48,87.59,87.16,87.18,67200.0,83.1901,83.2947,82.8858,82.9048,67200.0
2021-01-27 15:30:00,87.18,87.36,86.91,87.0,99176.0,82.9048,83.076,82.6481,82.7337,99176.0
2021-01-27 15:40:00,87.0,87.18,86.85,87.09,105921.0,82.7337,82.9048,82.591,82.8193,105921.0
2021-01-27 15:50:00,87.07,87.55,86.95,87.04,365054.0,82.8002,83.2567,82.6861,82.7717,365054.0
2021-01-28 09:30:00,87.52,88.0,87.31,87.37,193803.0,83.2282,83.6846,83.0285,83.0855,193803.0
2021-01-28 09:40:00,87.47,87.59,87.19,87.35,92684.0,83.1806,83.2947,82.9144,83.0665,92684.0
2021-01-28 09:50:00,87.35,87.59,86.8,87.43,144737.0,83.0665,83.2947,82.5435,83.1426,144737.0
2021-01-28 10:00:00,87.5,88.4,87.35,88.29,584403.0,83.2092,84.065,83.0665,83.9604,584403.0
2021-01-28 10:10:00,88.32,88.85,88.29,88.85,33714.0,83.9889,84.493,83.9604,84.493,33714.0
2021-01-28 10:20:00,88.79,88.93,88.44,88.65,56883.0,84.4359,84.569,84.1031,84.3028,56883.0
2021-01-28 10:30:00,88.67,88.75,88.06,88.24,139713.0,84.3218,84.3979,83.7417,83.9129,139713.0
2021-01-28 10:40:00,88.22,88.37,88.03,88.37,134448.0,83.8938,84.0365,83.7132,84.0365,134448.0
2021-01-28 10:50:00,88.34,88.75,88.33,88.54,54203.0,84.008,84.3979,83.9985,84.1982,54203.0
2021-01-28 11:00:00,88.58,88.63,88.27,88.36,87220.0,84.2362,84.2837,83.9414,84.027,87220.0
2021-01-28 11:10:00,88.39,88.6,88.29,88.55,95787.0,84.0555,84.2552,83.9604,84.2077,95787.0
2021-01-28 11:20:00,88.56,88.76,88.47,88.59,67661.0,84.2172,84.4074,84.1316,84.2457,67661.0
2021-01-28 11:30:00,88.62,88.64,88.38,88.45,41556.0,84.2742,84.2933,84.046,84.1126,41556.0
2021-01-28 11:40:00,88.5,88.63,88.22,88.25,62111.0,84.1601,84.2837,83.8938,83.9224,62111.0
2021-01-28 11:50:00,88.25,88.64,88.24,88.37,69326.0,83.9224,84.2933,83.9129,84.0365,69326.0
2021-01-28 12:00:00,88.39,88.52,88.15,88.52,53783.0,84.0555,84.1791,83.8273,84.1791,53783.0
2021-01-28 12:10:00,88.52,88.53,88.22,88.3,66540.0,84.1791,84.1886,83.8938,83.9699,66540.0
2021-01-28 12:20:00,88.29,88.45,88.21,88.37,59239.0,83.9604,84.1126,83.8843,84.0365,59239.0
2021-01-28 12:30:00,88.38,88.77,88.35,88.77,37762.0,84.046,84.4169,84.0175,84.4169,37762.0
2021-01-28 12:40:00,88.77,88.82,88.64,88.67,68114.0,84.4169,84.4644,84.2933,84.3218,68114.0
2021-01-28 12:50:00,88.66,88.91,88.54,88.86,45199.0,84.3123,84.55,84.1982,84.5025,45199.0
2021-01-28 13:00:00,88.86,88.88,88.57,88.59,43154.0,84.5025,84.5215,84.2267,84.2457,43154.0
2021-01-28 13:10:00,88.59,88.68,88.48,88.66,40276.0,84.2457,84.3313,84.1411,84.3123,40276.0
2021-01-28 13:20:00,88.67,89.16,88.55,89.15,60178.0,84.3218,84.7878,84.2077,84.7782,60178.0
2021-01-28 13:30:00,89.11,89.57,89.11,89.56,99267.0,84.7402,85.1776,84.7402,85.1681,99267.0
2021-01-28 13:40:00,89.56,89.63,89.45,89.58,56057.0,85.1681,85.2347,85.0635,85.1872,56057.0
2021-01-28 13:50:00,89.59,89.67,89.48,89.61,43047.0,85.1967,85.2727,85.0921,85.2157,43047.0
2021-01-28 14:00:00,89.6,89.7,89.23,89.23,34486.0,85.2062,85.3013,84.8543,84.8543,34486.0
2021-01-28 14:10:00,89.24,89.26,89.03,89.07,36953.0,84.8638,84.8828,84.6641,84.7022,36953.0
2021-01-28 14:20:00,89.07,89.09,88.75,89.09,102765.0,84.7022,84.7212,84.3979,84.7212,102765.0
2021-01-28 14:30:00,89.1,89.12,88.72,88.78,38890.0,84.7307,84.7497,84.3693,84.4264,38890.0
2021-01-28 14:40:00,88.77,88.91,88.7,88.81,225010.0,84.4169,84.55,84.3503,84.4549,225010.0
2021-01-28 14:50:00,88.8,88.86,88.63,88.85,45839.0,84.4454,84.5025,84.2837,84.493,45839.0
2021-01-28 15:00:00,88.84,88.98,88.74,88.82,70891.0,84.4834,84.6166,84.3883,84.4644,70891.0
2021-01-28 15:10:00,88.81,88.83,88.56,88.76,64528.0,84.4549,84.4739,84.2172,84.4074,64528.0
2021-01-28 15:20:00,88.78,89.04,88.61,89.0,1084152.0,84.4264,84.6736,84.2647,84.6356,1084152.0
2021-01-28 15:30:00,89.0,89.1,88.83,88.85,101011.0,84.6356,84.7307,84.4739,84.493,101011.0
2021-01-28 15:40:00,88.83,88.86,88.5,88.66,119552.0,84.4739,84.5025,84.1601,84.3123,119552.0
2021-01-28 15:50:00,88.64,88.72,88.4,88.49,545241.0,84.2933,84.3693,84.065,84.1506,545241.0
2021-01-29 09:30:00,88.18,88.81,87.84,88.75,153931.0,83.8558,84.4549,83.5325,84.3979,153931.0
2021-01-29 09:40:00,88.75,89.07,88.64,89.04,55482.0,84.3979,84.7022,84.2933,84.6736,55482.0
2021-01-29 09:50:00,89.03,89.06,88.15,88.3,58738.0,84.6641,84.6927,83.8273,83.9699,58738.0
2021-01-29 10:00:00,88.26,88.43,87.94,88.36,118364.0,83.9319,84.0935,83.6276,84.027,118364.0
2021-01-29 10:10:00,88.36,88.66,88.31,88.34,43701.0,84.027,84.3123,83.9794,84.008,43701.0
2021-01-29 10:20:00,88.34,88.43,88.0,88.06,102362.0,84.008,84.0935,83.6846,83.7417,102362.0
2021-01-29 10:30:00,88.12,88.33,88.02,88.03,36655.0,83.7988,83.9985,83.7037,83.7132,36655.0
2021-01-29 10:40:00,88.0,88.02,87.47,87.73,40069.0,83.6846,83.7037,83.1806,83.4279,40069.0
2021-01-29 10:50:00,87.7,87.89,87.67,87.84,42121.0,83.3993,83.58,83.3708,83.5325,42121.0
2021-01-29 11:00:00,87.82,87.83,87.46,87.52,118878.0,83.5135,83.523,83.1711,83.2282,118878.0
2021-01-29 11:10:00,87.5,87.5,87.19,87.33,49182.0,83.2092,83.2092,82.9144,83.0475,49182.0
2021-01-29 11:20:00,87.34,87.53,87.2,87.21,130071.0,83.057,83.2377,82.9239,82.9334,130071.0
2021-01-29 11:30:00,87.19,87.41,87.15,87.39,37387.0,82.9144,83.1236,82.8763,83.1045,37387.0
2021-01-29 11:40:00,87.4,87.53,87.37,87.53,32724.0,83.1141,83.2377,83.0855,83.2377,32724.0
2021-01-29 11:50:00,87.53,87.54,87.34,87.42,83970.0,83.2377,83.2472,83.057,83.1331,83970.0
2021-01-29 12:00:00,87.41,87.58,87.39,87.48,23691.0,83.1236,83.2852,83.1045,83.1901,23691.0
2021-01-29 12:10:00,87.47,87.55,87.31,87.47,50230.0,83.1806,83.2567,83.0285,83.1806,50230.0
2021-01-29 12:20:00,87.46,87.55,87.21,87.22,45678.0,83.1711,83.2567,82.9334,82.9429,45678.0
2021-01-29 12:30:00,87.19,87.4,87.18,87.33,77208.0,82.9144,83.1141,82.9048,83.0475,77208.0
2021-01-29 12:40:00,87.36,87.53,87.01,87.05,67882.0,83.076,83.2377,82.7432,82.7812,67882.0
2021-01-29 12:50:00,87.06,87.38,87.04,87.04,40343.0,82.7907,83.095,82.7717,82.7717,40343.0
2021-01-29 13:00:00,87.07,87.13,86.72,86.95,86256.0,82.8002,82.8573,82.4674,82.6861,86256.0
2021-01-29 13:10:00,86.95,87.13,86.73,86.86,130774.0,82.6861,82.8573,82.4769,82.6005,130774.0
2021-01-29 13:20:00,86.87,87.34,86.86,87.32,42364.0,82.61,83.057,82.6005,83.038,42364.0
2021-01-29 13:30:00,87.3,87.36,87.23,87.28,44341.0,83.019,83.076,82.9524,82.9999,44341.0
2021-01-29 13:40:00,87.27,87.35,87.07,87.24,32832.0,82.9904,83.0665,82.8002,82.9619,32832.0
2021-01-29 13:50:00,87.24,87.38,87.13,87.36,42022.0,82.9619,83.095,82.8573,83.076,42022.0
2021-01-29 14:00:00,87.34,87.72,87.34,87.69,51490.0,83.057,83.4184,83.057,83.3898,51490.0
2021-01-29 14:10:00,87.67,87.69,87.55,87.66,30228.0,83.3708,83.3898,83.2567,83.3613,30228.0
2021-01-29 14:20:00,87.65,87.69,87.57,87.65,32291.0,83.3518,83.3898,83.2757,83.3518,32291.0
2021-01-29 14:30:00,87.63,87.65,87.5,87.59,43051.0,83.3328,83.3518,83.2092,83.2947,43051.0
2021-01-29 14:40:00,87.59,87.73,87.54,87.65,42830.0,83.2947,83.4279,83.2472,83.3518,42830.0
2021-01-29 14:50:00,87.68,87.97,87.68,87.84,64521.0,83.3803,83.6561,83.3803,83.5325,64521.0
2021-01-29 15:00:00,87.84,88.09,87.83,87.92,69635.0,83.5325,83.7702,83.523,83.6086,69635.0
2021-01-29 15:10:00,87.92,88.04,87.65,87.66,100488.0,83.6086,83.7227,83.3518,83.3613,100488.0
2021-01-29 15:20:00,87.67,87.72,87.61,87.67,64615.0,83.3708,83.4184,83.3138,83.3708,64615.0
2021-01-29 15:30:00,87.67,87.88,87.59,87.6,127864.0,83.3708,83.5705,83.2947,83.3043,127864.0
2021-01-29 15:40:00,87.59,87.59,87.41,87.51,98535.0,83.2947,83.2947,83.1236,83.2187,98535.0
2021-01-29 15:50:00,87.51,87.77,87.15,87.15,490761.0,83.2187,83.4659,82.8763,82.8763,490761.0
2021-02-01 09:30:00,87.49,88.12,86.31,86.5,92724.0,83.1996,83.7988,82.0775,82.2582,92724.0
2021-02-01 09:40:00,86.6,86.78,86.31,86.72,83740.0,82.3533,82.5245,82.0775,82.4674,83740.0
2021-02-01 09:50:00,86.69,86.73,86.01,86.02,80335.0,82.4389,82.4769,81.7922,81.8017,80335.0
2021-02-01 10:00:00,86.04,86.52,85.86,86.37,55108.0,81.8208,82.2772,81.6496,82.1346,55108.0
2021-02-01 10:10:00,86.37,86.5,86.16,86.32,28799.0,82.1346,82.2582,81.9349,82.087,28799.0
2021-02-01 10:20:00,86.38,86.66,86.34,86.36,44493.0,82.1441,82.4103,82.106,82.1251,44493.0
2021-02-01 10:30:00,86.31,86.4,86.19,86.2,28922.0,82.0775,82.1631,81.9634,81.9729,28922.0
2021-02-01 10:40:00,86.2,86.23,85.97,86.06,43853.0,81.9729,82.0014,81.7542,81.8398,43853.0
2021-02-01 10:50:00,86.0,86.04,85.62,85.68,101179.0,81.7827,81.8208,81.4213,81.4784,101179.0
2021-02-01 11:00:00,85.67,86.24,85.66,86.16,46575.0,81.4689,82.0109,81.4594,81.9349,46575.0
2021-02-01 11:10:00,86.14,86.22,85.96,86.21,39189.0,81.9158,81.9919,81.7447,81.9824,39189.0
2021-02-01 11:20:00,86.23,86.32,86.14,86.2,17442.0,82.0014,82.087,81.9158,81.9729,17442.0
2021-02-01 11:30:00,86.21,86.37,86.2,86.37,88225.0,81.9824,82.1346,81.9729,82.1346,88225.0
2021-02-01 11:40:00,86.38,86.61,86.38,86.44,103175.0,82.1441,82.3628,82.1441,82.2011,103175.0
2021-02-01 11:50:00,86.47,86.48,86.05,86.1,107747.0,82.2297,82.2392,81.8303,81.8778,107747.0
2021-02-01 12:00:00,86.1,86.39,85.92,85.95,134758.0,81.8778,82.1536,81.7066,81.7352,134758.0
2021-02-01 12:10:00,85.97,86.18,85.95,86.13,42282.0,81.7542,81.9539,81.7352,81.9063,42282.0
2021-02-01 12:20:00,86.15,86.24,85.79,85.84,149428.0,81.9254,82.0109,81.583,81.6306,149428.0
2021-02-01 12:30:00,85.85,85.97,85.74,85.77,42996.0,81.6401,81.7542,81.5355,81.564,42996.0
2021-02-01 12:40:00,85.78,86.08,85.69,86.04,1248355.0,81.5735,81.8588,81.4879,81.8208,1248355.0
2021-02-01 12:50:00,86.04,86.52,86.02,86.41,32148.0,81.8208,82.2772,81.8017,82.1726,32148.0
2021-02-01 13:00:00,86.41,86.56,86.34,86.44,36177.0,82.1726,82.3153,82.106,82.2011,36177.0
2021-02-01 13:10:00,86.44,86.44,86.12,86.16,38315.0,82.2011,82.2011,81.8968,81.9349,38315.0
2021-02-01 13:20:00,86.12,86.12,85.93,85.97,49187.0,81.8968,81.8968,81.7161,81.7542,49187.0
2021-02-01 13:30:00,85.97,86.02,85.68,85.7,72731.0,81.7542,81.8017,81.4784,81.4974,72731.0
2021-02-01 13:40:00,85.66,85.75,85.47,85.62,99166.0,81.4594,81.545,81.2787,81.4213,99166.0
2021-02-01 13:50:00,85.6,86.02,85.56,85.98,41459.0,81.4023,81.8017,81.3643,81.7637,41459.0
2021-02-01 14:00:00,85.97,85.97,85.74,85.9,58393.0,81.7542,81.7542,81.5355,81.6876,58393.0
2021-02-01 14:10:00,85.9,85.99,85.85,85.93,86354.0,81.6876,81.7732,81.6401,81.7161,86354.0
2021-02-01 14:20:00,85.92,86.14,85.83,85.95,101421.0,81.7066,81.9158,81.621,81.7352,101421.0
2021-02-01 14:30:00,85.96,86.3,85.94,86.28,52025.0,81.7447,82.068,81.7257,82.049,52025.0
2021-02-01 14:40:00,86.27,86.45,86.18,86.19,44029.0,82.0395,82.2106,81.9539,81.9634,44029.0
2021-02-01 14:50:00,86.2,86.22,85.98,86.04,41842.0,81.9729,81.9919,81.7637,81.8208,41842.0
2021-02-01 15:00:00,86.04,86.05,85.89,85.91,48804.0,81.8208,81.8303,81.6781,81.6971,48804.0
2021-02-01 15:10:00,85.91,86.26,85.81,86.17,57393.0,81.6971,82.03,81.602,81.9444,57393.0
2021-02-01 15:20:00,86.17,86.25,86.04,86.17,79826.0,81.9444,82.0205,81.8208,81.9444,79826.0
2021-02-01 15:30:00,86.17,86.22,85.92,86.08,74848.0,81.9444,81.9919,81.7066,81.8588,74848.0
2021-02-01 15:40:00,86.08,86.38,86.0,86.33,95762.0,81.8588,82.1441,81.7827,82.0965,95762.0
2021-02-01 15:50:00,86.32,86.37,86.08,86.18,283526.0,82.087,82.1346,81.8588,81.9539,283526.0
2021-02-02 09:30:00,86.94,87.18,86.55,86.91,69935.0,82.6766,82.9048,82.3057,82.6481,69935.0
2021-02-02 09:40:00,87.0,87.07,86.64,86.91,44165.0,82.7337,82.8002,82.3913,82.6481,44165.0
2021-02-02 09:50:00,86.91,87.45,86.81,87.26,42130.0,82.6481,83.1616,82.553,82.9809,42130.0
2021-02-02 10:00:00,87.19,87.47,87.05,87.44,32580.0,82.9144,83.1806,82.7812,83.1521,32580.0
2021-02-02 10:10:00,87.43,87.7,87.42,87.67,39755.0,83.1426,83.3993,83.1331,83.3708,39755.0
2021-02-02 10:20:00,87.67,87.86,87.56,87.56,57960.0,83.3708,83.5515,83.2662,83.2662,57960.0
2021-02-02 10:30:00,87.54,87.72,87.31,87.36,51308.0,83.2472,83.4184,83.0285,83.076,51308.0
2021-02-02 10:40:00,87.38,87.41,87.15,87.28,45905.0,83.095,83.1236,82.8763,82.9999,45905.0
2021-02-02 10:50:00,87.26,87.59,87.13,87.59,32688.0,82.9809,83.2947,82.8573,83.2947,32688.0
2021-02-02 11:00:00,87.62,87.76,87.57,87.7,48053.0,83.3233,83.4564,83.2757,83.3993,48053.0
2021-02-02 11:10:00,87.7,87.78,87.59,87.67,66475.0,83.3993,83.4754,83.2947,83.3708,66475.0
2021-02-02 11:20:00,87.68,88.08,87.6,88.08,81144.0,83.3803,83.7607,83.3043,83.7607,81144.0
2021-02-02 11:30:00,88.13,88.27,88.01,88.09,81257.0,83.8083,83.9414,83.6941,83.7702,81257.0
2021-02-02 11:40:00,88.08,88.2,87.87,87.87,51657.0,83.7607,83.8748,83.561,83.561,51657.0
2021-02-02 11:50:00,87.83,87.89,87.45,87.53,45287.0,83.523,83.58,83.1616,83.2377,45287.0
2021-02-02 12:00:00,87.55,87.76,87.51,87.69,41583.0,83.2567,83.4564,83.2187,83.3898,41583.0
2021-02-02 12:10:00,87.67,87.82,87.63,87.76,30404.0,83.3708,83.5135,83.3328,83.4564,30404.0
2021-02-02 12:20:00,87.75,87.75,87.29,87.43,28477.0,83.4469,83.4469,83.0095,83.1426,28477.0
2021-02-02 12:30:00,87.45,87.47,87.28,87.34,30059.0,83.1616,83.1806,82.9999,83.057,30059.0
2021-02-02 12:40:00,87.36,87.45,87.32,87.36,24465.0,83.076,83.1616,83.038,83.076,24465.0
2021-02-02 12:50:00,87.37,87.43,87.33,87.39,21961.0,83.0855,83.1426,83.0475,83.1045,21961.0
2021-02-02 13:00:00,87.44,87.44,87.1,87.13,32690.0,83.1521,83.1521,82.8288,82.8573,32690.0
2021-02-02 13:10:00,87.16,87.32,87.03,87.1,39899.0,82.8858,83.038,82.7622,82.8288,39899.0
2021-02-02 13:20:00,87.12,87.38,87.1,87.31,30492.0,82.8478,83.095,82.8288,83.0285,30492.0
2021-02-02 13:30:00,87.33,87.33,86.86,87.08,95664.0,83.0475,83.0475,82.6005,82.8098,95664.0
2021-02-02 13:40:00,87.12,87.14,86.93,86.97,41150.0,82.8478,82.8668,82.6671,82.7051,41150.0
2021-02-02 13:50:00,86.95,87.21,86.9,87.21,26876.0,82.6861,82.9334,82.6386,82.9334,26876.0
2021-02-02 14:00:00,87.24,87.27,87.12,87.17,24214.0,82.9619,82.9904,82.8478,82.8953,24214.0
2021-02-02 14:10:00,87.21,87.27,87.07,87.1,29575.0,82.9334,82.9904,82.8002,82.8288,29575.0
2021-02-02 14:20:00,87.09,87.23,87.07,87.22,44296.0,82.8193,82.9524,82.8002,82.9429,44296.0
2021-02-02 14:30:00,87.22,87.35,87.2,87.27,66747.0,82.9429,83.0665,82.9239,82.9904,66747.0
2021-02-02 14:40:00,87.25,87.25,87.06,87.12,38366.0,82.9714,82.9714,82.7907,82.8478,38366.0
2021-02-02 14:50:00,87.09,87.17,87.06,87.06,38325.0,82.8193,82.8953,82.7907,82.7907,38325.0
2021-02-02 15:00:00,87.06,87.16,87.02,87.02,24480.0,82.7907,82.8858,82.7527,82.7527,24480.0
2021-02-02 15:10:00,87.03,87.07,86.89,86.96,41186.0,82.7622,82.8002,82.6291,82.6956,41186.0
2021-02-02 15:20:00,86.96,87.03,86.88,87.0,79724.0,82.6956,82.7622,82.6196,82.7337,79724.0
2021-02-02 15:30:00,86.99,87.07,86.87,86.92,177464.0,82.7242,82.8002,82.61,82.6576,177464.0
2021-02-02 15:40:00,86.93,87.18,86.91,87.08,56788.0,82.6671,82.9048,82.6481,82.8098,56788.0
2021-02-02 15:50:00,87.06,87.25,86.74,86.74,260996.0,82.7907,82.9714,82.4864,82.4864,260996.0
2021-02-03 09:30:00,86.17,86.75,85.88,86.08,152449.0,81.9444,82.4959,81.6686,81.8588,152449.0
2021-02-03 09:40:00,86.11,86.52,86.08,86.42,30418.0,81.8873,82.2772,81.8588,82.1821,30418.0
2021-02-03 09:50:00,86.45,86.67,86.06,86.65,59996.0,82.2106,82.4199,81.8398,82.4008,59996.0
2021-02-03 10:00:00,86.6,86.86,86.53,86.78,28184.0,82.3533,82.6005,82.2867,82.5245,28184.0
2021-02-03 10:10:00,86.84,86.95,86.7,86.81,56137.0,82.5815,82.6861,82.4484,82.553,56137.0
2021-02-03 10:20:00,86.82,87.05,86.67,86.67,119110.0,82.5625,82.7812,82.4199,82.4199,119110.0
2021-02-03 10:30:00,86.65,86.8,86.47,86.8,19713.0,82.4008,82.5435,82.2297,82.5435,19713.0
2021-02-03 10:40:00,86.74,86.8,86.57,86.59,17452.0,82.4864,82.5435,82.3248,82.3438,17452.0
2021-02-03 10:50:00,86.56,86.59,86.45,86.55,19184.0,82.3153,82.3438,82.2106,82.3057,19184.0
2021-02-03 11:00:00,86.52,86.71,86.5,86.58,32858.0,82.2772,82.4579,82.2582,82.3343,32858.0
2021-02-03 11:10:00,86.59,86.9,86.59,86.63,64888.0,82.3438,82.6386,82.3438,82.3818,64888.0
2021-02-03 11:20:00,86.68,87.05,86.64,87.0,73423.0,82.4294,82.7812,82.3913,82.7337,73423.0
2021-02-03 11:30:00,87.0,87.03,86.79,86.86,17860.0,82.7337,82.7622,82.534,82.6005,17860.0
2021-02-03 11:40:00,86.87,86.91,86.79,86.86,30971.0,82.61,82.6481,82.534,82.6005,30971.0
2021-02-03 11:50:00,86.86,87.0,86.78,86.81,43367.0,82.6005,82.7337,82.5245,82.553,43367.0
2021-02-03 12:00:00,86.81,87.09,86.77,86.94,70085.0,82.553,82.8193,82.515,82.6766,70085.0
2021-02-03 12:10:00,86.95,87.09,86.79,87.09,91825.0,82.6861,82.8193,82.534,82.8193,91825.0
2021-02-03 12:20:00,87.09,87.09,86.7,86.75,22033.0,82.8193,82.8193,82.4484,82.4959,22033.0
2021-02-03 12:30:00,86.76,86.79,86.59,86.69,21196.0,82.5054,82.534,82.3438,82.4389,21196.0
2021-02-03 12:40:00,86.68,86.71,86.59,86.65,16893.0,82.4294,82.4579,82.3438,82.4008,16893.0
2021-02-03 12:50:00,86.66,86.71,86.52,86.62,26015.0,82.4103,82.4579,82.2772,82.3723,26015.0
2021-02-03 13:00:00,86.6,86.83,86.58,86.64,37463.0,82.3533,82.572,82.3343,82.3913,37463.0
2021-02-03 13:10:00,86.66,86.75,86.59,86.64,34517.0,82.4103,82.4959,82.3438,82.3913,34517.0
2021-02-03 13:20:00,86.64,86.87,86.64,86.71,30305.0,82.3913,82.61,82.3913,82.4579,30305.0
2021-02-03 13:30:00,86.72,86.97,86.69,86.86,32829.0,82.4674,82.7051,82.4389,82.6005,32829.0
2021-02-03 13:40:00,86.86,86.95,86.78,86.78,23074.0,82.6005,82.6861,82.5245,82.5245,23074.0
2021-02-03 13:50:00,86.8,86.82,86.69,86.81,21462.0,82.5435,82.5625,82.4389,82.553,21462.0
2021-02-03 14:00:00,86.82,86.98,86.81,86.95,28869.0,82.5625,82.7147,82.553,82.6861,28869.0
2021-02-03 14:10:00,86.92,87.0,86.87,86.9,27239.0,82.6576,82.7337,82.61,82.6386,27239.0
2021-02-03 14:20:00,86.91,86.91,86.79,86.84,20207.0,82.6481,82.6481,82.534,82.5815,20207.0
2021-02-03 14:30:00,86.84,86.95,86.72,86.72,38032.0,82.5815,82.6861,82.4674,82.4674,38032.0
2021-02-03 14:40:00,86.73,86.81,86.69,86.79,39319.0,82.4769,82.553,82.4389,82.534,39319.0
2021-02-03 14:50:00,86.79,86.79,86.58,86.71,43394.0,82.534,82.534,82.3343,82.4579,43394.0
2021-02-03 15:00:00,86.72,86.75,86.59,86.64,35049.0,82.4674,82.4959,82.3438,82.3913,35049.0
2021-02-03 15:10:00,86.64,86.9,86.64,86.9,61121.0,82.3913,82.6386,82.3913,82.6386,61121.0
2021-02-03 15:20:00,86.92,87.09,86.83,87.04,65951.0,82.6576,82.8193,82.572,82.7717,65951.0
2021-02-03 15:30:00,87.05,87.08,86.95,86.95,64964.0,82.7812,82.8098,82.6861,82.6861,64964.0
2021-02-03 15:40:00,86.96,87.08,86.87,86.89,64145.0,82.6956,82.8098,82.61,82.6291,64145.0
2021-02-03 15:50:00,86.91,87.07,86.88,86.96,192029.0,82.6481,82.8002,82.6196,82.6956,192029.0
2021-02-04 09:30:00,86.95,87.04,86.31,86.46,149587.0,82.6861,82.7717,82.0775,82.2202,149587.0
2021-02-04 09:40:00,86.43,87.55,86.4,87.52,69533.0,82.1916,83.2567,82.1631,83.2282,69533.0
2021-02-04 09:50:00,87.55,87.98,87.39,87.91,70597.0,83.2567,83.6656,83.1045,83.599,70597.0
2021-02-04 10:00:00,87.91,88.05,87.57,87.63,45272.0,83.599,83.7322,83.2757,83.3328,45272.0
2021-02-04 10:10:00,87.63,87.66,87.24,87.35,49801.0,83.3328,83.3613,82.9619,83.0665,49801.0
2021-02-04 10:20:00,87.36,87.53,87.27,87.28,91601.0,83.076,83.2377,82.9904,82.9999,91601.0
2021-02-04 10:30:00,87.25,87.47,87.16,87.45,36201.0,82.9714,83.1806,82.8858,83.1616,36201.0
2021-02-04 10:40:00,87.45,87.45,87.1,87.16,30669.0,83.1616,83.1616,82.8288,82.8858,30669.0
2021-02-04 10:50:00,87.14,87.25,87.1,87.19,33462.0,82.8668,82.9714,82.8288,82.9144,33462.0
2021-02-04 11:00:00,87.19,87.56,87.15,87.56,29581.0,82.9144,83.2662,82.8763,83.2662,29581.0
2021-02-04 11:10:00,87.53,87.77,87.5,87.67,60153.0,83.2377,83.4659,83.2092,83.3708,60153.0
2021-02-04 11:20:00,87.66,87.67,87.21,87.21,66571.0,83.3613,83.3708,82.9334,82.9334,66571.0
2021-02-04 11:30:00,87.24,87.59,87.13,87.44,66282.0,82.9619,83.2947,82.8573,83.1521,66282.0
2021-02-04 11:40:00,87.43,87.52,87.27,87.29,33961.0,83.1426,83.2282,82.9904,83.0095,33961.0
2021-02-04 11:50:00,87.3,87.44,87.25,87.36,225623.0,83.019,83.1521,82.9714,83.076,225623.0
2021-02-04 12:00:00,87.37,87.55,87.25,87.55,123607.0,83.0855,83.2567,82.9714,83.2567,123607.0
2021-02-04 12:10:00,87.55,87.76,87.42,87.68,23980.0,83.2567,83.4564,83.1331,83.3803,23980.0
2021-02-04 12:20:00,87.7,87.74,87.59,87.61,18216.0,83.3993,83.4374,83.2947,83.3138,18216.0
2021-02-04 12:30:00,87.59,87.62,87.51,87.55,19596.0,83.2947,83.3233,83.2187,83.2567,19596.0
2021-02-04 12:40:00,87.55,87.61,87.48,87.5,21039.0,83.2567,83.3138,83.1901,83.2092,21039.0
2021-02-04 12:50:00,87.5,87.5,87.39,87.45,17788.0,83.2092,83.2092,83.1045,83.1616,17788.0
2021-02-04 13:00:00,87.45,87.6,87.45,87.6,24312.0,83.1616,83.3043,83.1616,83.3043,24312.0
2021-02-04 13:10:00,87.6,87.83,87.6,87.77,32760.0,83.3043,83.523,83.3043,83.4659,32760.0
2021-02-04 13:20:00,87.76,87.82,87.67,87.7,27074.0,83.4564,83.5135,83.3708,83.3993,27074.0
2021-02-04 13:30:00,87.68,87.74,87.64,87.7,24997.0,83.3803,83.4374,83.3423,83.3993,24997.0
2021-02-04 13:40:00,87.7,87.94,87.69,87.92,39536.0,83.3993,83.6276,83.3898,83.6086,39536.0
2021-02-04 13:50:00,87.92,88.14,87.91,88.02,43041.0,83.6086,83.8178,83.599,83.7037,43041.0
2021-02-04 14:00:00,88.0,88.05,87.93,88.02,26943.0,83.6846,83.7322,83.6181,83.7037,26943.0
2021-02-04 14:10:00,88.01,88.01,87.81,87.83,25385.0,83.6941,83.6941,83.504,83.523,25385.0
2021-02-04 14:20:00,87.82,87.87,87.76,87.81,28066.0,83.5135,83.561,83.4564,83.504,28066.0
2021-02-04 14:30:00,87.81,87.95,87.81,87.87,29376.0,83.504,83.6371,83.504,83.561,29376.0
2021-02-04 14:40:00,87.87,87.88,87.78,87.81,27277.0,83.561,83.5705,83.4754,83.504,27277.0
2021-02-04 14:50:00,87.81,87.88,87.73,87.8,36110.0,83.504,83.5705,83.4279,83.4944,36110.0
2021-02-04 15:00:00,87.78,87.81,87.68,87.7,37452.0,83.4754,83.504,83.3803,83.3993,37452.0
2021-02-04 15:10:00,87.71,87.71,87.5,87.58,44951.0,83.4089,83.4089,83.2092,83.2852,44951.0
2021-02-04 15:20:00,87.59,87.8,87.58,87.7,58378.0,83.2947,83.4944,83.2852,83.3993,58378.0
2021-02-04 15:30:00,87.71,87.94,87.71,87.91,80220.0,83.4089,83.6276,83.4089,83.599,80220.0
2021-02-04 15:40:00,87.92,88.0,87.77,87.91,149393.0,83.6086,83.6846,83.4659,83.599,149393.0
2021-02-04 15:50:00,87.64,88.22,87.64,88.15,313405.0,83.3423,83.8938,83.3423,83.8273,313405.0
2021-02-05 09:30:00,88.33,88.91,88.17,88.76,70055.0,83.9985,84.55,83.8463,84.4074,70055.0
2021-02-05 09:40:00,88.72,88.95,88.37,88.79,26023.0,84.3693,84.588,84.0365,84.4359,26023.0
2021-02-05 09:50:00,88.77,88.85,88.45,88.51,23208.0,84.4169,84.493,84.1126,84.1696,23208.0
2021-02-05 10:00:00,88.53,88.68,88.39,88.39,23952.0,84.1886,84.3313,84.0555,84.0555,23952.0
2021-02-05 10:10:00,88.38,88.47,88.15,88.27,18977.0,84.046,84.1316,83.8273,83.9414,18977.0
2021-02-05 10:20:00,88.31,88.45,88.15,88.41,80409.0,83.9794,84.1126,83.8273,84.0745,80409.0
2021-02-05 10:30:00,88.4,88.42,88.26,88.26,32005.0,84.065,84.084,83.9319,83.9319,32005.0
2021-02-05 10:40:00,88.27,88.48,88.27,88.46,32996.0,83.9414,84.1411,83.9414,84.1221,32996.0
2021-02-05 10:50:00,88.45,88.69,88.45,88.62,44184.0,84.1126,84.3408,84.1126,84.2742,44184.0
2021-02-05 11:00:00,88.62,88.65,88.2,88.31,52748.0,84.2742,84.3028,83.8748,83.9794,52748.0
2021-02-05 11:10:00,88.3,88.3,88.02,88.07,21906.0,83.9699,83.9699,83.7037,83.7512,21906.0
2021-02-05 11:20:00,88.06,88.39,87.94,88.24,79800.0,83.7417,84.0555,83.6276,83.9129,79800.0
2021-02-05 11:30:00,88.29,88.34,88.11,88.24,20477.0,83.9604,84.008,83.7892,83.9129,20477.0
2021-02-05 11:40:00,88.2,88.23,87.97,87.98,31419.0,83.8748,83.9034,83.6561,83.6656,31419.0
2021-02-05 11:50:00,87.99,88.0,87.79,87.89,23040.0,83.6751,83.6846,83.4849,83.58,23040.0
2021-02-05 12:00:00,87.88,88.03,87.77,87.96,13269.0,83.5705,83.7132,83.4659,83.6466,13269.0
2021-02-05 12:10:00,87.98,88.21,87.91,88.02,28697.0,83.6656,83.8843,83.599,83.7037,28697.0
2021-02-05 12:20:00,88.05,88.06,87.91,88.0,8612.0,83.7322,83.7417,83.599,83.6846,8612.0
2021-02-05 12:30:00,87.99,88.08,87.87,87.93,17162.0,83.6751,83.7607,83.561,83.6181,17162.0
2021-02-05 12:40:00,87.94,88.02,87.92,87.94,12384.0,83.6276,83.7037,83.6086,83.6276,12384.0
2021-02-05 12:50:00,87.93,88.21,87.9,88.14,39946.0,83.6181,83.8843,83.5895,83.8178,39946.0
2021-02-05 13:00:00,88.11,88.21,87.97,88.08,35414.0,83.7892,83.8843,83.6561,83.7607,35414.0
2021-02-05 13:10:00,88.1,88.25,88.09,88.21,12033.0,83.7797,83.9224,83.7702,83.8843,12033.0
2021-02-05 13:20:00,88.17,88.25,88.15,88.21,36594.0,83.8463,83.9224,83.8273,83.8843,36594.0
2021-02-05 13:30:00,88.22,88.23,88.01,88.05,10918.0,83.8938,83.9034,83.6941,83.7322,10918.0
2021-02-05 13:40:00,88.04,88.14,87.92,88.09,20862.0,83.7227,83.8178,83.6086,83.7702,20862.0
2021-02-05 13:50:00,88.09,88.1,87.97,88.01,16193.0,83.7702,83.7797,83.6561,83.6941,16193.0
2021-02-05 14:00:00,88.01,88.06,87.93,87.96,15043.0,83.6941,83.7417,83.6181,83.6466,15043.0
2021-02-05 14:10:00,87.95,88.06,87.92,87.95,69780.0,83.6371,83.7417,83.6086,83.6371,69780.0
2021-02-05 14:20:00,87.95,88.1,87.95,88.07,12374.0,83.6371,83.7797,83.6371,83.7512,12374.0
2021-02-05 14:30:00,88.07,88.1,87.86,87.91,40780.0,83.7512,83.7797,83.5515,83.599,40780.0
2021-02-05 14:40:00,87.91,88.02,87.81,87.82,20768.0,83.599,83.7037,83.504,83.5135,20768.0
2021-02-05 14:50:00,87.82,87.84,87.7,87.74,20236.0,83.5135,83.5325,83.3993,83.4374,20236.0
2021-02-05 15:00:00,87.73,87.83,87.64,87.81,17484.0,83.4279,83.523,83.3423,83.504,17484.0
2021-02-05 15:10:00,87.81,87.91,87.78,87.88,16672.0,83.504,83.599,83.4754,83.5705,16672.0
2021-02-05 15:20:00,87.88,87.99,87.85,87.89,17963.0,83.5705,83.6751,83.542,83.58,17963.0
2021-02-05 15:30:00,87.89,87.95,87.82,87.85,22198.0,83.58,83.6371,83.5135,83.542,22198.0
2021-02-05 15:40:00,87.84,87.85,87.66,87.67,49399.0,83.5325,83.542,83.3613,83.3708,49399.0
2021-02-05 15:50:00,87.69,87.72,87.45,87.47,186480.0,83.3898,83.4184,83.1616,83.1806,186480.0
2021-02-08 09:30:00,87.92,88.02,87.47,87.62,99847.0,83.6086,83.7037,83.1806,83.3233,99847.0
2021-02-08 09:40:00,87.6,87.95,87.49,87.8,65783.0,83.3043,83.6371,83.1996,83.4944,65783.0
2021-02-08 09:50:00,87.85,87.85,87.43,87.56,50966.0,83.542,83.542,83.1426,83.2662,50966.0
2021-02-08 10:00:00,87.54,87.73,87.21,87.23,31985.0,83.2472,83.4279,82.9334,82.9524,31985.0
2021-02-08 10:10:00,87.21,87.25,87.11,87.16,24397.0,82.9334,82.9714,82.8383,82.8858,24397.0
2021-02-08 10:20:00,87.14,87.58,87.13,87.51,40351.0,82.8668,83.2852,82.8573,83.2187,40351.0
2021-02-08 10:30:00,87.51,87.63,87.46,87.53,51995.0,83.2187,83.3328,83.1711,83.2377,51995.0
2021-02-08 10:40:00,87.52,87.58,87.37,87.4,55366.0,83.2282,83.2852,83.0855,83.1141,55366.0
2021-02-08 10:50:00,87.46,87.54,87.23,87.52,50734.0,83.1711,83.2472,82.9524,83.2282,50734.0
2021-02-08 11:00:00,87.5,87.53,87.16,87.2,32735.0,83.2092,83.2377,82.8858,82.9239,32735.0
2021-02-08 11:10:00,87.19,87.34,87.18,87.27,34477.0,82.9144,83.057,82.9048,82.9904,34477.0
2021-02-08 11:20:00,87.29,87.43,87.13,87.35,80679.0,83.0095,83.1426,82.8573,83.0665,80679.0
2021-02-08 11:30:00,87.35,87.53,87.31,87.32,29602.0,83.0665,83.2377,83.0285,83.038,29602.0
2021-02-08 11:40:00,87.33,87.42,87.3,87.4,16369.0,83.0475,83.1331,83.019,83.1141,16369.0
2021-02-08 11:50:00,87.39,87.39,87.11,87.13,18786.0,83.1045,83.1045,82.8383,82.8573,18786.0
2021-02-08 12:00:00,87.11,87.16,86.97,87.07,31685.0,82.8383,82.8858,82.7051,82.8002,31685.0
2021-02-08 12:10:00,87.05,87.11,86.89,86.89,21005.0,82.7812,82.8383,82.6291,82.6291,21005.0
2021-02-08 12:20:00,86.89,86.91,86.72,86.77,42525.0,82.6291,82.6481,82.4674,82.515,42525.0
2021-02-08 12:30:00,86.77,86.89,86.7,86.83,14206.0,82.515,82.6291,82.4484,82.572,14206.0
2021-02-08 12:40:00,86.81,86.9,86.7,86.81,19157.0,82.553,82.6386,82.4484,82.553,19157.0
2021-02-08 12:50:00,86.82,86.91,86.72,86.87,19503.0,82.5625,82.6481,82.4674,82.61,19503.0
2021-02-08 13:00:00,86.87,86.9,86.7,86.73,19092.0,82.61,82.6386,82.4484,82.4769,19092.0
2021-02-08 13:10:00,86.75,86.79,86.69,86.73,17007.0,82.4959,82.534,82.4389,82.4769,17007.0
2021-02-08 13:20:00,86.71,86.74,86.59,86.65,28930.0,82.4579,82.4864,82.3438,82.4008,28930.0
2021-02-08 13:30:00,86.66,86.71,86.59,86.64,18946.0,82.4103,82.4579,82.3438,82.3913,18946.0
2021-02-08 13:40:00,86.62,86.86,86.62,86.86,20509.0,82.3723,82.6005,82.3723,82.6005,20509.0
2021-02-08 13:50:00,86.85,86.85,86.62,86.68,26556.0,82.591,82.591,82.3723,82.4294,26556.0
2021-02-08 14:00:00,86.66,86.71,86.61,86.7,21724.0,82.4103,82.4579,82.3628,82.4484,21724.0
2021-02-08 14:10:00,86.67,86.68,86.55,86.56,70466.0,82.4199,82.4294,82.3057,82.3153,70466.0
2021-02-08 14:20:00,86.53,86.56,86.3,86.37,47563.0,82.2867,82.3153,82.068,82.1346,47563.0
2021-02-08 14:30:00,86.38,86.51,86.26,86.33,36450.0,82.1441,82.2677,82.03,82.0965,36450.0
2021-02-08 14:40:00,86.33,86.41,86.27,86.39,35316.0,82.0965,82.1726,82.0395,82.1536,35316.0
2021-02-08 14:50:00,86.38,86.43,86.31,86.31,24432.0,82.1441,82.1916,82.0775,82.0775,24432.0
2021-02-08 15:00:00,86.3,86.42,86.27,86.32,44553.0,82.068,82.1821,82.0395,82.087,44553.0
2021-02-08 15:10:00,86.32,86.36,86.18,86.23,53780.0,82.087,82.1251,81.9539,82.0014,53780.0
2021-02-08 15:20:00,86.23,86.52,86.22,86.31,96198.0,82.0014,82.2772,81.9919,82.0775,96198.0
2021-02-08 15:30:00,86.31,86.32,86.13,86.17,91982.0,82.0775,82.087,81.9063,81.9444,91982.0
2021-02-08 15:40:00,86.16,86.2,85.95,85.97,163884.0,81.9349,81.9729,81.7352,81.7542,163884.0
2021-02-08 15:50:00,85.95,86.26,85.9,86.14,699062.0,81.7352,82.03,81.6876,81.9158,699062.0
2021-02-09 09:30:00,86.21,86.86,86.21,86.41,50550.0,81.9824,82.6005,81.9824,82.1726,50550.0
2021-02-09 09:40:00,86.35,86.44,86.05,86.14,32532.0,82.1155,82.2011,81.8303,81.9158,32532.0
2021-02-09 09:50:00,86.1,86.13,85.79,85.87,42761.0,81.8778,81.9063,81.583,81.6591,42761.0
2021-02-09 10:00:00,85.87,85.89,85.51,85.58,30164.0,81.6591,81.6781,81.3167,81.3833,30164.0
2021-02-09 10:10:00,85.59,85.81,85.51,85.53,351489.0,81.3928,81.602,81.3167,81.3358,351489.0
2021-02-09 10:20:00,85.53,85.66,85.36,85.53,278561.0,81.3358,81.4594,81.1741,81.3358,278561.0
2021-02-09 10:30:00,85.55,85.61,85.37,85.4,38065.0,81.3548,81.4118,81.1836,81.2121,38065.0
2021-02-09 10:40:00,85.4,85.63,85.39,85.54,30303.0,81.2121,81.4309,81.2026,81.3453,30303.0
2021-02-09 10:50:00,85.56,85.56,85.33,85.43,35861.0,81.3643,81.3643,81.1456,81.2407,35861.0
2021-02-09 11:00:00,85.42,85.54,85.34,85.42,103025.0,81.2312,81.3453,81.1551,81.2312,103025.0
2021-02-09 11:10:00,85.43,85.63,85.42,85.59,46199.0,81.2407,81.4309,81.2312,81.3928,46199.0
2021-02-09 11:20:00,85.55,85.62,85.47,85.5,53479.0,81.3548,81.4213,81.2787,81.3072,53479.0
2021-02-09 11:30:00,85.53,85.56,85.46,85.55,38607.0,81.3358,81.3643,81.2692,81.3548,38607.0
2021-02-09 11:40:00,85.55,85.57,85.52,85.55,35478.0,81.3548,81.3738,81.3263,81.3548,35478.0
2021-02-09 11:50:00,85.55,85.64,85.52,85.6,111764.0,81.3548,81.4404,81.3263,81.4023,111764.0
2021-02-09 12:00:00,85.6,86.15,85.6,86.06,67056.0,81.4023,81.9254,81.4023,81.8398,67056.0
2021-02-09 12:10:00,86.06,86.55,86.05,86.44,36030.0,81.8398,82.3057,81.8303,82.2011,36030.0
2021-02-09 12:20:00,86.44,86.46,86.15,86.2,69785.0,82.2011,82.2202,81.9254,81.9729,69785.0
2021-02-09 12:30:00,86.25,86.32,86.03,86.22,37031.0,82.0205,82.087,81.8112,81.9919,37031.0
2021-02-09 12:40:00,86.22,86.46,86.22,86.38,49621.0,81.9919,82.2202,81.9919,82.1441,49621.0
2021-02-09 12:50:00,86.38,86.43,86.25,86.27,30413.0,82.1441,82.1916,82.0205,82.0395,30413.0
2021-02-09 13:00:00,86.29,86.29,86.12,86.14,29862.0,82.0585,82.0585,81.8968,81.9158,29862.0
2021-02-09 13:10:00,86.14,86.26,86.1,86.16,28916.0,81.9158,82.03,81.8778,81.9349,28916.0
2021-02-09 13:20:00,86.17,86.27,86.12,86.2,29419.0,81.9444,82.0395,81.8968,81.9729,29419.0
2021-02-09 13:30:00,86.17,86.29,86.16,86.27,53414.0,81.9444,82.0585,81.9349,82.0395,53414.0
2021-02-09 13:40:00,86.28,86.35,86.13,86.19,41214.0,82.049,82.1155,81.9063,81.9634,41214.0
2021-02-09 13:50:00,86.16,86.22,86.12,86.15,25106.0,81.9349,81.9919,81.8968,81.9254,25106.0
2021-02-09 14:00:00,86.13,86.21,86.04,86.13,118542.0,81.9063,81.9824,81.8208,81.9063,118542.0
2021-02-09 14:10:00,86.14,86.18,86.03,86.14,88896.0,81.9158,81.9539,81.8112,81.9158,88896.0
2021-02-09 14:20:00,86.15,86.35,86.14,86.26,46384.0,81.9254,82.1155,81.9158,82.03,46384.0
2021-02-09 14:30:00,86.26,86.42,86.26,86.36,90382.0,82.03,82.1821,82.03,82.1251,90382.0
2021-02-09 14:40:00,86.37,86.45,86.31,86.39,94719.0,82.1346,82.2106,82.0775,82.1536,94719.0
2021-02-09 14:50:00,86.39,86.54,86.39,86.48,58994.0,82.1536,82.2962,82.1536,82.2392,58994.0
2021-02-09 15:00:00,86.48,86.51,86.39,86.46,43626.0,82.2392,82.2677,82.1536,82.2202,43626.0
2021-02-09 15:10:00,86.47,86.52,86.37,86.41,56164.0,82.2297,82.2772,82.1346,82.1726,56164.0
2021-02-09 15:20:00,86.42,86.42,86.19,86.24,66196.0,82.1821,82.1821,81.9634,82.0109,66196.0
2021-02-09 15:30:00,86.23,86.51,86.2,86.45,71210.0,82.0014,82.2677,81.9729,82.2106,71210.0
2021-02-09 15:40:00,86.46,86.59,86.45,86.53,87238.0,82.2202,82.3438,82.2106,82.2867,87238.0
2021-02-09 15:50:00,86.53,86.64,86.19,86.26,353563.0,82.2867,82.3913,81.9634,82.03,353563.0
2021-02-10 09:30:00,86.79,86.97,85.9,86.13,118752.0,82.534,82.7051,81.6876,81.9063,118752.0
2021-02-10 09:40:00,86.14,86.35,85.95,86.08,57632.0,81.9158,82.1155,81.7352,81.8588,57632.0
2021-02-10 09:50:00,86.07,86.38,86.03,86.37,39710.0,81.8493,82.1441,81.8112,82.1346,39710.0
2021-02-10 10:00:00,86.39,86.63,86.31,86.55,98137.0,82.1536,82.3818,82.0775,82.3057,98137.0
2021-02-10 10:10:00,86.55,86.66,85.94,86.02,87725.0,82.3057,82.4103,81.7257,81.8017,87725.0
2021-02-10 10:20:00,86.04,86.09,85.75,85.79,95545.0,81.8208,81.8683,81.545,81.583,95545.0
2021-02-10 10:30:00,85.78,85.85,85.57,85.59,43874.0,81.5735,81.6401,81.3738,81.3928,43874.0
2021-02-10 10:40:00,85.59,85.62,85.38,85.57,89421.0,81.3928,81.4213,81.1931,81.3738,89421.0
2021-02-10 10:50:00,85.61,85.93,85.51,85.88,62639.0,81.4118,81.7161,81.3167,81.6686,62639.0
2021-02-10 11:00:00,85.86,85.96,85.76,85.84,43434.0,81.6496,81.7447,81.5545,81.6306,43434.0
2021-02-10 11:10:00,85.84,86.23,85.83,85.95,64245.0,81.6306,82.0014,81.621,81.7352,64245.0
2021-02-10 11:20:00,85.94,86.24,85.91,86.05,55732.0,81.7257,82.0109,81.6971,81.8303,55732.0
2021-02-10 11:30:00,86.05,86.05,85.76,85.79,57783.0,81.8303,81.8303,81.5545,81.583,57783.0
2021-02-10 11:40:00,85.79,85.84,85.67,85.72,30736.0,81.583,81.6306,81.4689,81.5164,30736.0
2021-02-10 11:50:00,85.72,85.75,85.62,85.63,26923.0,81.5164,81.545,81.4213,81.4309,26923.0
2021-02-10 12:00:00,85.62,85.62,85.27,85.35,31729.0,81.4213,81.4213,81.0885,81.1646,31729.0
2021-02-10 12:10:00,85.31,85.42,85.13,85.15,66336.0,81.1265,81.2312,80.9554,80.9744,66336.0
2021-02-10 12:20:00,85.14,85.16,85.04,85.11,50165.0,80.9649,80.9839,80.8698,80.9364,50165.0
2021-02-10 12:30:00,85.13,85.36,85.08,85.21,42564.0,80.9554,81.1741,80.9078,81.0315,42564.0
2021-02-10 12:40:00,85.22,85.57,85.12,85.49,52379.0,81.041,81.3738,80.9459,81.2977,52379.0
2021-02-10 12:50:00,85.48,85.58,85.42,85.44,23578.0,81.2882,81.3833,81.2312,81.2502,23578.0
2021-02-10 13:00:00,85.41,85.55,85.37,85.5,27417.0,81.2216,81.3548,81.1836,81.3072,27417.0
2021-02-10 13:10:00,85.5,85.64,85.48,85.63,30512.0,81.3072,81.4404,81.2882,81.4309,30512.0
2021-02-10 13:20:00,85.63,85.69,85.57,85.63,25160.0,81.4309,81.4879,81.3738,81.4309,25160.0
2021-02-10 13:30:00,85.63,85.82,85.63,85.78,28499.0,81.4309,81.6115,81.4309,81.5735,28499.0
2021-02-10 13:40:00,85.83,85.83,85.73,85.74,30132.0,81.621,81.621,81.526,81.5355,30132.0
2021-02-10 13:50:00,85.73,85.92,85.71,85.85,35103.0,81.526,81.7066,81.5069,81.6401,35103.0
2021-02-10 14:00:00,85.86,85.95,85.81,85.92,32688.0,81.6496,81.7352,81.602,81.7066,32688.0
2021-02-10 14:10:00,85.93,85.98,85.67,85.67,30528.0,81.7161,81.7637,81.4689,81.4689,30528.0
2021-02-10 14:20:00,85.68,85.68,85.54,85.64,34679.0,81.4784,81.4784,81.3453,81.4404,34679.0
2021-02-10 14:30:00,85.65,85.79,85.63,85.68,48067.0,81.4499,81.583,81.4309,81.4784,48067.0
2021-02-10 14:40:00,85.69,85.69,85.5,85.68,50543.0,81.4879,81.4879,81.3072,81.4784,50543.0
2021-02-10 14:50:00,85.7,85.75,85.55,85.67,45791.0,81.4974,81.545,81.3548,81.4689,45791.0
2021-02-10 15:00:00,85.66,85.7,85.5,85.62,56807.0,81.4594,81.4974,81.3072,81.4213,56807.0
2021-02-10 15:10:00,85.61,85.61,85.41,85.49,46436.0,81.4118,81.4118,81.2216,81.2977,46436.0
2021-02-10 15:20:00,85.48,85.64,85.48,85.62,47479.0,81.2882,81.4404,81.2882,81.4213,47479.0
2021-02-10 15:30:00,85.62,85.75,85.56,85.65,72533.0,81.4213,81.545,81.3643,81.4499,72533.0
2021-02-10 15:40:00,85.65,85.71,85.46,85.46,83695.0,81.4499,81.5069,81.2692,81.2692,83695.0
2021-02-10 15:50:00,85.44,85.58,85.43,85.53,206805.0,81.2502,81.3833,81.2407,81.3358,206805.0
2021-02-11 09:30:00,85.61,86.48,85.13,86.27,115815.0,81.4118,82.2392,80.9554,82.0395,115815.0
2021-02-11 09:40:00,86.31,86.57,86.17,86.25,53705.0,82.0775,82.3248,81.9444,82.0205,53705.0
2021-02-11 09:50:00,86.23,86.72,86.19,86.23,59539.0,82.0014,82.4674,81.9634,82.0014,59539.0
2021-02-11 10:00:00,86.23,86.4,86.2,86.2,20153.0,82.0014,82.1631,81.9729,81.9729,20153.0
2021-02-11 10:10:00,86.12,86.34,85.98,86.26,33813.0,81.8968,82.106,81.7637,82.03,33813.0
2021-02-11 10:20:00,86.23,86.39,86.11,86.35,53154.0,82.0014,82.1536,81.8873,82.1155,53154.0
2021-02-11 10:30:00,86.36,86.44,86.3,86.43,21530.0,82.1251,82.2011,82.068,82.1916,21530.0
2021-02-11 10:40:00,86.44,86.48,86.2,86.34,39624.0,82.2011,82.2392,81.9729,82.106,39624.0
2021-02-11 10:50:00,86.32,86.34,85.72,85.8,25679.0,82.087,82.106,81.5164,81.5925,25679.0
2021-02-11 11:00:00,85.83,85.95,85.8,85.86,20826.0,81.621,81.7352,81.5925,81.6496,20826.0
2021-02-11 11:10:00,85.87,85.89,85.53,85.65,50957.0,81.6591,81.6781,81.3358,81.4499,50957.0
2021-02-11 11:20:00,85.63,85.76,85.63,85.71,15624.0,81.4309,81.5545,81.4309,81.5069,15624.0
2021-02-11 11:30:00,85.74,85.84,85.62,85.8,38774.0,81.5355,81.6306,81.4213,81.5925,38774.0
2021-02-11 11:40:00,85.83,85.99,85.73,85.88,21951.0,81.621,81.7732,81.526,81.6686,21951.0
2021-02-11 11:50:00,85.88,85.99,85.79,85.83,24146.0,81.6686,81.7732,81.583,81.621,24146.0
2021-02-11 12:00:00,85.81,85.88,85.72,85.81,20224.0,81.602,81.6686,81.5164,81.602,20224.0
2021-02-11 12:10:00,85.8,85.85,85.72,85.77,21250.0,81.5925,81.6401,81.5164,81.564,21250.0
2021-02-11 12:20:00,85.81,85.91,85.81,85.89,26529.0,81.602,81.6971,81.602,81.6781,26529.0
2021-02-11 12:30:00,85.87,85.97,85.86,85.93,19806.0,81.6591,81.7542,81.6496,81.7161,19806.0
2021-02-11 12:40:00,85.93,85.94,85.63,85.75,22842.0,81.7161,81.7257,81.4309,81.545,22842.0
2021-02-11 12:50:00,85.75,85.8,85.64,85.75,28741.0,81.545,81.5925,81.4404,81.545,28741.0
2021-02-11 13:00:00,85.76,85.99,85.75,85.84,34751.0,81.5545,81.7732,81.545,81.6306,34751.0
2021-02-11 13:10:00,85.81,85.98,85.79,85.94,17170.0,81.602,81.7637,81.583,81.7257,17170.0
2021-02-11 13:20:00,85.92,86.06,85.92,86.03,19613.0,81.7066,81.8398,81.7066,81.8112,19613.0
2021-02-11 13:30:00,86.03,86.07,85.93,86.05,22873.0,81.8112,81.8493,81.7161,81.8303,22873.0
2021-02-11 13:40:00,86.04,86.15,86.01,86.07,21559.0,81.8208,81.9254,81.7922,81.8493,21559.0
2021-02-11 13:50:00,86.06,86.13,85.99,86.06,23993.0,81.8398,81.9063,81.7732,81.8398,23993.0
2021-02-11 14:00:00,86.05,86.1,85.86,86.08,27239.0,81.8303,81.8778,81.6496,81.8588,27239.0
2021-02-11 14:10:00,86.07,86.09,85.92,86.09,46440.0,81.8493,81.8683,81.7066,81.8683,46440.0
2021-02-11 14:20:00,86.08,86.35,86.07,86.33,35729.0,81.8588,82.1155,81.8493,82.0965,35729.0
2021-02-11 14:30:00,86.31,86.33,86.15,86.16,31191.0,82.0775,82.0965,81.9254,81.9349,31191.0
2021-02-11 14:40:00,86.15,86.43,86.15,86.43,30445.0,81.9254,82.1916,81.9254,82.1916,30445.0
2021-02-11 14:50:00,86.44,86.58,86.42,86.49,35918.0,82.2011,82.3343,82.1821,82.2487,35918.0
2021-02-11 15:00:00,86.49,86.64,86.42,86.64,28676.0,82.2487,82.3913,82.1821,82.3913,28676.0
2021-02-11 15:10:00,86.63,86.75,86.58,86.6,46638.0,82.3818,82.4959,82.3343,82.3533,46638.0
2021-02-11 15:20:00,86.6,86.72,86.57,86.61,44576.0,82.3533,82.4674,82.3248,82.3628,44576.0
2021-02-11 15:30:00,86.62,86.62,86.45,86.54,48623.0,82.3723,82.3723,82.2106,82.2962,48623.0
2021-02-11 15:40:00,86.54,86.65,86.54,86.61,69800.0,82.2962,82.4008,82.2962,82.3628,69800.0
2021-02-11 15:50:00,86.6,86.6,86.34,86.38,216649.0,82.3533,82.3533,82.106,82.1441,216649.0
2021-02-12 09:30:00,86.0,86.44,86.0,86.21,77127.0,81.7827,82.2011,81.7827,81.9824,77127.0
2021-02-12 09:40:00,86.24,86.53,86.23,86.4,51692.0,82.0109,82.2867,82.0014,82.1631,51692.0
2021-02-12 09:50:00,86.4,86.43,86.26,86.3,34625.0,82.1631,82.1916,82.03,82.068,34625.0
2021-02-12 10:00:00,86.3,86.5,86.25,86.48,39875.0,82.068,82.2582,82.0205,82.2392,39875.0
2021-02-12 10:10:00,86.4,86.47,86.32,86.42,15076.0,82.1631,82.2297,82.087,82.1821,15076.0
2021-02-12 10:20:00,86.42,86.46,86.21,86.29,16642.0,82.1821,82.2202,81.9824,82.0585,16642.0
2021-02-12 10:30:00,86.27,86.37,86.14,86.29,16539.0,82.0395,82.1346,81.9158,82.0585,16539.0
2021-02-12 10:40:00,86.31,86.62,86.3,86.42,25687.0,82.0775,82.3723,82.068,82.1821,25687.0
2021-02-12 10:50:00,86.43,86.43,86.23,86.29,16337.0,82.1916,82.1916,82.0014,82.0585,16337.0
2021-02-12 11:00:00,86.3,86.39,86.15,86.16,15614.0,82.068,82.1536,81.9254,81.9349,15614.0
2021-02-12 11:10:00,86.16,86.17,86.02,86.05,32587.0,81.9349,81.9444,81.8017,81.8303,32587.0
2021-02-12 11:20:00,86.04,86.17,86.02,86.15,19239.0,81.8208,81.9444,81.8017,81.9254,19239.0
2021-02-12 11:30:00,86.15,86.18,85.95,85.95,21367.0,81.9254,81.9539,81.7352,81.7352,21367.0
2021-02-12 11:40:00,85.95,86.08,85.94,85.95,24944.0,81.7352,81.8588,81.7257,81.7352,24944.0
2021-02-12 11:50:00,85.95,86.11,85.91,86.1,25934.0,81.7352,81.8873,81.6971,81.8778,25934.0
2021-02-12 12:00:00,86.08,86.12,85.97,85.99,13374.0,81.8588,81.8968,81.7542,81.7732,13374.0
2021-02-12 12:10:00,85.99,86.02,85.86,85.94,30371.0,81.7732,81.8017,81.6496,81.7257,30371.0
2021-02-12 12:20:00,85.94,85.99,85.89,85.94,18334.0,81.7257,81.7732,81.6781,81.7257,18334.0
2021-02-12 12:30:00,85.94,85.99,85.84,85.89,17029.0,81.7257,81.7732,81.6306,81.6781,17029.0
2021-02-12 12:40:00,85.84,86.06,85.84,86.01,21745.0,81.6306,81.8398,81.6306,81.7922,21745.0
2021-02-12 12:50:00,86.01,86.01,85.84,85.86,22382.0,81.7922,81.7922,81.6306,81.6496,22382.0
2021-02-12 13:00:00,85.84,85.93,85.82,85.93,19334.0,81.6306,81.7161,81.6115,81.7161,19334.0
2021-02-12 13:10:00,85.91,86.01,85.85,85.87,19289.0,81.6971,81.7922,81.6401,81.6591,19289.0
2021-02-12 13:20:00,85.87,86.17,85.83,86.06,25753.0,81.6591,81.9444,81.621,81.8398,25753.0
2021-02-12 13:30:00,86.07,86.1,86.0,86.06,21910.0,81.8493,81.8778,81.7827,81.8398,21910.0
2021-02-12 13:40:00,86.07,86.17,85.99,86.03,35190.0,81.8493,81.9444,81.7732,81.8112,35190.0
2021-02-12 13:50:00,86.04,86.04,85.79,85.9,45798.0,81.8208,81.8208,81.583,81.6876,45798.0
2021-02-12 14:00:00,85.89,85.9,85.77,85.8,15524.0,81.6781,81.6876,81.564,81.5925,15524.0
2021-02-12 14:10:00,85.8,85.87,85.75,85.76,24595.0,81.5925,81.6591,81.545,81.5545,24595.0
2021-02-12 14:20:00,85.76,85.93,85.75,85.93,19336.0,81.5545,81.7161,81.545,81.7161,19336.0
2021-02-12 14:30:00,85.93,85.98,85.87,85.97,32416.0,81.7161,81.7637,81.6591,81.7542,32416.0
2021-02-12 14:40:00,85.97,86.03,85.94,86.0,20470.0,81.7542,81.8112,81.7257,81.7827,20470.0
2021-02-12 14:50:00,86.0,86.23,86.0,86.23,29648.0,81.7827,82.0014,81.7827,82.0014,29648.0
2021-02-12 15:00:00,86.22,86.24,86.15,86.18,16456.0,81.9919,82.0109,81.9254,81.9539,16456.0
2021-02-12 15:10:00,86.16,86.22,86.14,86.21,18029.0,81.9349,81.9919,81.9158,81.9824,18029.0
2021-02-12 15:20:00,86.23,86.31,86.15,86.19,24064.0,82.0014,82.0775,81.9254,81.9634,24064.0
2021-02-12 15:30:00,86.18,86.18,85.95,85.95,75670.0,81.9539,81.9539,81.7352,81.7352,75670.0
2021-02-12 15:40:00,85.96,86.0,85.89,85.97,91283.0,81.7447,81.7827,81.6781,81.7542,91283.0
2021-02-12 15:50:00,85.97,86.3,85.97,86.28,194879.0,81.7542,82.068,81.7542,82.049,194879.0
2021-02-16 09:30:00,86.5,87.16,85.8,86.05,137926.0,82.2582,82.8858,81.5925,81.8303,137926.0
2021-02-16 09:40:00,86.01,86.59,85.91,86.57,72135.0,81.7922,82.3438,81.6971,82.3248,72135.0
2021-02-16 09:50:00,86.61,86.67,85.94,85.94,46936.0,82.3628,82.4199,81.7257,81.7257,46936.0
2021-02-16 10:00:00,85.95,86.24,85.85,86.24,57499.0,81.7352,82.0109,81.6401,82.0109,57499.0
2021-02-16 10:10:00,86.16,86.28,86.02,86.02,63762.0,81.9349,82.049,81.8017,81.8017,63762.0
2021-02-16 10:20:00,86.0,86.03,85.6,85.83,57017.0,81.7827,81.8112,81.4023,81.621,57017.0
2021-02-16 10:30:00,85.84,86.04,85.76,85.9,41927.0,81.6306,81.8208,81.5545,81.6876,41927.0
2021-02-16 10:40:00,85.92,85.95,85.61,85.63,31859.0,81.7066,81.7352,81.4118,81.4309,31859.0
2021-02-16 10:50:00,85.6,85.86,85.43,85.86,89268.0,81.4023,81.6496,81.2407,81.6496,89268.0
2021-02-16 11:00:00,85.89,85.93,85.68,85.68,63029.0,81.6781,81.7161,81.4784,81.4784,63029.0
2021-02-16 11:10:00,85.72,85.79,85.57,85.63,45470.0,81.5164,81.583,81.3738,81.4309,45470.0
2021-02-16 11:20:00,85.64,85.78,85.57,85.74,43241.0,81.4404,81.5735,81.3738,81.5355,43241.0
2021-02-16 11:30:00,85.73,85.83,85.67,85.72,37499.0,81.526,81.621,81.4689,81.5164,37499.0
2021-02-16 11:40:00,85.73,85.76,85.6,85.66,27017.0,81.526,81.5545,81.4023,81.4594,27017.0
2021-02-16 11:50:00,85.66,86.02,85.66,85.95,47889.0,81.4594,81.8017,81.4594,81.7352,47889.0
2021-02-16 12:00:00,85.93,86.08,85.91,85.92,32037.0,81.7161,81.8588,81.6971,81.7066,32037.0
2021-02-16 12:10:00,85.92,86.01,85.81,85.99,38258.0,81.7066,81.7922,81.602,81.7732,38258.0
2021-02-16 12:20:00,86.0,86.01,85.74,85.79,25907.0,81.7827,81.7922,81.5355,81.583,25907.0
2021-02-16 12:30:00,85.78,85.79,85.49,85.51,34220.0,81.5735,81.583,81.2977,81.3167,34220.0
2021-02-16 12:40:00,85.48,85.5,85.33,85.35,40955.0,81.2882,81.3072,81.1456,81.1646,40955.0
2021-02-16 12:50:00,85.35,85.42,85.21,85.22,34202.0,81.1646,81.2312,81.0315,81.041,34202.0
2021-02-16 13:00:00,85.2,85.47,85.18,85.41,35373.0,81.0219,81.2787,81.0029,81.2216,35373.0
2021-02-16 13:10:00,85.38,85.48,85.28,85.28,76938.0,81.1931,81.2882,81.098,81.098,76938.0
2021-02-16 13:20:00,85.28,85.45,85.24,85.41,64090.0,81.098,81.2597,81.06,81.2216,64090.0
2021-02-16 13:30:00,85.39,85.45,85.34,85.44,27778.0,81.2026,81.2597,81.1551,81.2502,27778.0
2021-02-16 13:40:00,85.43,85.43,85.34,85.41,27264.0,81.2407,81.2407,81.1551,81.2216,27264.0
2021-02-16 13:50:00,85.36,85.38,85.25,85.29,28022.0,81.1741,81.1931,81.0695,81.1075,28022.0
2021-02-16 14:00:00,85.28,85.38,85.26,85.27,32168.0,81.098,81.1931,81.079,81.0885,32168.0
2021-02-16 14:10:00,85.25,85.35,85.13,85.29,38581.0,81.0695,81.1646,80.9554,81.1075,38581.0
2021-02-16 14:20:00,85.29,85.38,85.26,85.36,33453.0,81.1075,81.1931,81.079,81.1741,33453.0
2021-02-16 14:30:00,85.34,85.37,85.07,85.15,42200.0,81.1551,81.1836,80.8983,80.9744,42200.0
2021-02-16 14:40:00,85.15,85.24,85.13,85.22,26236.0,80.9744,81.06,80.9554,81.041,26236.0
2021-02-16 14:50:00,85.21,85.21,85.05,85.16,67212.0,81.0315,81.0315,80.8793,80.9839,67212.0
2021-02-16 15:00:00,85.17,85.22,85.01,85.01,54459.0,80.9934,81.041,80.8413,80.8413,54459.0
2021-02-16 15:10:00,85.03,85.07,84.89,85.02,88330.0,80.8603,80.8983,80.7271,80.8508,88330.0
2021-02-16 15:20:00,85.03,85.36,85.02,85.33,127810.0,80.8603,81.1741,80.8508,81.1456,127810.0
2021-02-16 15:30:00,85.32,85.35,85.13,85.14,85091.0,81.1361,81.1646,80.9554,80.9649,85091.0
2021-02-16 15:40:00,85.14,85.26,85.12,85.25,96291.0,80.9649,81.079,80.9459,81.0695,96291.0
2021-02-16 15:50:00,85.26,85.27,85.01,85.2,328556.0,81.079,81.0885,80.8413,81.0219,328556.0
2021-02-17 09:30:00,85.08,86.2,85.08,85.82,242639.0,80.9078,81.9729,80.9078,81.6115,242639.0
2021-02-17 09:40:00,85.8,86.43,85.78,85.9,174852.0,81.5925,82.1916,81.5735,81.6876,174852.0
2021-02-17 09:50:00,85.88,85.98,85.62,85.64,121287.0,81.6686,81.7637,81.4213,81.4404,121287.0
2021-02-17 10:00:00,85.62,85.87,85.52,85.6,67591.0,81.4213,81.6591,81.3263,81.4023,67591.0
2021-02-17 10:10:00,85.58,85.72,85.32,85.44,82635.0,81.3833,81.5164,81.1361,81.2502,82635.0
2021-02-17 10:20:00,85.44,85.55,85.29,85.51,91385.0,81.2502,81.3548,81.1075,81.3167,91385.0
2021-02-17 10:30:00,85.52,85.68,85.48,85.56,51057.0,81.3263,81.4784,81.2882,81.3643,51057.0
2021-02-17 10:40:00,85.54,85.73,85.31,85.72,209089.0,81.3453,81.526,81.1265,81.5164,209089.0
2021-02-17 10:50:00,85.72,85.73,85.49,85.5,64294.0,81.5164,81.526,81.2977,81.3072,64294.0
2021-02-17 11:00:00,85.49,85.64,85.35,85.57,46351.0,81.2977,81.4404,81.1646,81.3738,46351.0
2021-02-17 11:10:00,85.52,85.63,85.36,85.61,60513.0,81.3263,81.4309,81.1741,81.4118,60513.0
2021-02-17 11:20:00,85.63,85.9,85.55,85.75,52585.0,81.4309,81.6876,81.3548,81.545,52585.0
2021-02-17 11:30:00,85.77,85.91,85.75,85.86,33250.0,81.564,81.6971,81.545,81.6496,33250.0
2021-02-17 11:40:00,85.89,86.22,85.84,86.1,84226.0,81.6781,81.9919,81.6306,81.8778,84226.0
2021-02-17 11:50:00,86.13,86.34,86.05,86.16,56327.0,81.9063,82.106,81.8303,81.9349,56327.0
2021-02-17 12:00:00,86.18,86.21,86.01,86.02,41508.0,81.9539,81.9824,81.7922,81.8017,41508.0
2021-02-17 12:10:00,86.02,86.21,85.92,86.2,85039.0,81.8017,81.9824,81.7066,81.9729,85039.0
2021-02-17 12:20:00,86.19,86.21,85.99,86.06,31222.0,81.9634,81.9824,81.7732,81.8398,31222.0
2021-02-17 12:30:00,86.05,86.09,85.92,85.99,23219.0,81.8303,81.8683,81.7066,81.7732,23219.0
2021-02-17 12:40:00,85.97,86.0,85.87,85.93,41096.0,81.7542,81.7827,81.6591,81.7161,41096.0
2021-02-17 12:50:00,85.92,85.92,85.73,85.74,43153.0,81.7066,81.7066,81.526,81.5355,43153.0
2021-02-17 13:00:00,85.75,85.84,85.71,85.74,33749.0,81.545,81.6306,81.5069,81.5355,33749.0
2021-02-17 13:10:00,85.74,85.75,85.65,85.68,52172.0,81.5355,81.545,81.4499,81.4784,52172.0
2021-02-17 13:20:00,85.66,85.7,85.52,85.57,45729.0,81.4594,81.4974,81.3263,81.3738,45729.0
2021-02-17 13:30:00,85.56,85.7,85.5,85.7,50814.0,81.3643,81.4974,81.3072,81.4974,50814.0
2021-02-17 13:40:00,85.69,85.69,85.53,85.54,32525.0,81.4879,81.4879,81.3358,81.3453,32525.0
2021-02-17 13:50:00,85.54,85.6,85.5,85.58,81785.0,81.3453,81.4023,81.3072,81.3833,81785.0
2021-02-17 14:00:00,85.58,85.69,85.5,85.67,108463.0,81.3833,81.4879,81.3072,81.4689,108463.0
2021-02-17 14:10:00,85.68,85.87,85.67,85.8,91441.0,81.4784,81.6591,81.4689,81.5925,91441.0
2021-02-17 14:20:00,85.82,85.92,85.75,85.88,50932.0,81.6115,81.7066,81.545,81.6686,50932.0
2021-02-17 14:30:00,85.9,86.11,85.8,86.05,156603.0,81.6876,81.8873,81.5925,81.8303,156603.0
2021-02-17 14:40:00,86.03,86.19,85.99,85.99,68690.0,81.8112,81.9634,81.7732,81.7732,68690.0
2021-02-17 14:50:00,86.0,86.2,85.97,86.03,79870.0,81.7827,81.9729,81.7542,81.8112,79870.0
2021-02-17 15:00:00,86.03,86.15,86.02,86.03,45405.0,81.8112,81.9254,81.8017,81.8112,45405.0
2021-02-17 15:10:00,86.02,86.04,85.93,86.0,36610.0,81.8017,81.8208,81.7161,81.7827,36610.0
2021-02-17 15:20:00,86.01,86.02,85.93,85.95,39711.0,81.7922,81.8017,81.7161,81.7352,39711.0
2021-02-17 15:30:00,85.96,86.02,85.86,85.93,75022.0,81.7447,81.8017,81.6496,81.7161,75022.0
2021-02-17 15:40:00,85.94,86.13,85.94,86.0,94176.0,81.7257,81.9063,81.7257,81.7827,94176.0
2021-02-17 15:50:00,86.0,86.31,85.99,86.3,225300.0,81.7827,82.0775,81.7732,82.068,225300.0
2021-02-18 09:30:00,86.28,86.67,86.01,86.15,92734.0,82.049,82.4199,81.7922,81.9254,92734.0
2021-02-18 09:40:00,86.15,86.45,86.07,86.28,83968.0,81.9254,82.2106,81.8493,82.049,83968.0
2021-02-18 09:50:00,86.33,86.93,86.23,86.66,112188.0,82.0965,82.6671,82.0014,82.4103,112188.0
2021-02-18 10:00:00,86.71,87.08,86.64,87.08,42804.0,82.4579,82.8098,82.3913,82.8098,42804.0
2021-02-18 10:10:00,87.14,87.52,87.0,87.2,51184.0,82.8668,83.2282,82.7337,82.9239,51184.0
2021-02-18 10:20:00,87.23,87.29,87.09,87.2,52382.0,82.9524,83.0095,82.8193,82.9239,52382.0
2021-02-18 10:30:00,87.2,87.55,87.17,87.54,69425.0,82.9239,83.2567,82.8953,83.2472,69425.0
2021-02-18 10:40:00,87.53,87.61,87.36,87.36,55808.0,83.2377,83.3138,83.076,83.076,55808.0
2021-02-18 10:50:00,87.38,87.82,87.3,87.76,86118.0,83.095,83.5135,83.019,83.4564,86118.0
2021-02-18 11:00:00,87.78,87.82,87.51,87.53,46646.0,83.4754,83.5135,83.2187,83.2377,46646.0
2021-02-18 11:10:00,87.54,87.74,87.49,87.66,35601.0,83.2472,83.4374,83.1996,83.3613,35601.0
2021-02-18 11:20:00,87.67,87.78,87.64,87.73,38719.0,83.3708,83.4754,83.3423,83.4279,38719.0
2021-02-18 11:30:00,87.73,87.73,87.26,87.31,53474.0,83.4279,83.4279,82.9809,83.0285,53474.0
2021-02-18 11:40:00,87.31,87.36,87.2,87.27,26640.0,83.0285,83.076,82.9239,82.9904,26640.0
2021-02-18 11:50:00,87.28,87.71,87.28,87.67,64356.0,82.9999,83.4089,82.9999,83.3708,64356.0
2021-02-18 12:00:00,87.69,87.72,87.51,87.53,33527.0,83.3898,83.4184,83.2187,83.2377,33527.0
2021-02-18 12:10:00,87.55,87.72,87.55,87.65,32626.0,83.2567,83.4184,83.2567,83.3518,32626.0
2021-02-18 12:20:00,87.68,87.7,87.57,87.63,30755.0,83.3803,83.3993,83.2757,83.3328,30755.0
2021-02-18 12:30:00,87.64,87.86,87.58,87.85,27711.0,83.3423,83.5515,83.2852,83.542,27711.0
2021-02-18 12:40:00,87.84,87.96,87.83,87.94,29928.0,83.5325,83.6466,83.523,83.6276,29928.0
2021-02-18 12:50:00,87.97,88.01,87.7,87.99,34562.0,83.6561,83.6941,83.3993,83.6751,34562.0
2021-02-18 13:00:00,88.0,88.09,87.96,87.97,30919.0,83.6846,83.7702,83.6466,83.6561,30919.0
2021-02-18 13:10:00,87.99,88.12,87.98,88.07,26225.0,83.6751,83.7988,83.6656,83.7512,26225.0
2021-02-18 13:20:00,88.08,88.28,88.02,88.21,41152.0,83.7607,83.9509,83.7037,83.8843,41152.0
2021-02-18 13:30:00,88.23,88.3,88.14,88.23,38275.0,83.9034,83.9699,83.8178,83.9034,38275.0
2021-02-18 13:40:00,88.21,88.37,88.15,88.37,36494.0,83.8843,84.0365,83.8273,84.0365,36494.0
2021-02-18 13:50:00,88.37,88.44,88.23,88.24,36487.0,84.0365,84.1031,83.9034,83.9129,36487.0
2021-02-18 14:00:00,88.25,88.41,88.24,88.34,58091.0,83.9224,84.0745,83.9129,84.008,58091.0
2021-02-18 14:10:00,88.36,88.37,88.19,88.22,46333.0,84.027,84.0365,83.8653,83.8938,46333.0
2021-02-18 14:20:00,88.21,88.22,88.02,88.19,27687.0,83.8843,83.8938,83.7037,83.8653,27687.0
2021-02-18 14:30:00,88.19,88.28,88.14,88.25,26589.0,83.8653,83.9509,83.8178,83.9224,26589.0
2021-02-18 14:40:00,88.25,88.31,88.17,88.29,32563.0,83.9224,83.9794,83.8463,83.9604,32563.0
2021-02-18 14:50:00,88.29,88.4,88.23,88.33,48212.0,83.9604,84.065,83.9034,83.9985,48212.0
2021-02-18 15:00:00,88.33,88.37,88.27,88.35,39155.0,83.9985,84.0365,83.9414,84.0175,39155.0
2021-02-18 15:10:00,88.35,88.41,88.33,88.38,36449.0,84.0175,84.0745,83.9985,84.046,36449.0
2021-02-18 15:20:00,88.38,88.42,88.26,88.33,49393.0,84.046,84.084,83.9319,83.9985,49393.0
2021-02-18 15:30:00,88.33,88.52,88.28,88.32,82553.0,83.9985,84.1791,83.9509,83.9889,82553.0
2021-02-18 15:40:00,88.31,88.4,88.28,88.29,99811.0,83.9794,84.065,83.9509,83.9604,99811.0
2021-02-18 15:50:00,88.27,88.31,88.02,88.1,251618.0,83.9414,83.9794,83.7037,83.7797,251618.0
2021-02-19 09:30:00,88.45,88.72,87.73,88.02,170914.0,84.1126,84.3693,83.4279,83.7037,170914.0
2021-02-19 09:40:00,87.99,88.46,87.99,88.43,51244.0,83.6751,84.1221,83.6751,84.0935,51244.0
2021-02-19 09:50:00,88.45,88.67,88.34,88.49,49468.0,84.1126,84.3218,84.008,84.1506,49468.0
2021-02-19 10:00:00,88.5,88.67,88.42,88.42,53237.0,84.1601,84.3218,84.084,84.084,53237.0
2021-02-19 10:10:00,88.42,88.44,87.93,88.09,36604.0,84.084,84.1031,83.6181,83.7702,36604.0
2021-02-19 10:20:00,88.09,88.1,87.94,88.07,27567.0,83.7702,83.7797,83.6276,83.7512,27567.0
2021-02-19 10:30:00,88.11,88.16,87.83,87.94,50353.0,83.7892,83.8368,83.523,83.6276,50353.0
2021-02-19 10:40:00,87.94,87.97,87.73,87.75,30145.0,83.6276,83.6561,83.4279,83.4469,30145.0
2021-02-19 10:50:00,87.73,87.82,87.65,87.71,25018.0,83.4279,83.5135,83.3518,83.4089,25018.0
2021-02-19 11:00:00,87.71,87.75,87.55,87.65,30524.0,83.4089,83.4469,83.2567,83.3518,30524.0
2021-02-19 11:10:00,87.65,87.79,87.59,87.75,24845.0,83.3518,83.4849,83.2947,83.4469,24845.0
2021-02-19 11:20:00,87.76,87.91,87.68,87.86,50218.0,83.4564,83.599,83.3803,83.5515,50218.0
2021-02-19 11:30:00,87.87,87.89,87.74,87.89,19805.0,83.561,83.58,83.4374,83.58,19805.0
2021-02-19 11:40:00,87.88,88.11,87.87,88.1,28292.0,83.5705,83.7892,83.561,83.7797,28292.0
2021-02-19 11:50:00,88.12,88.25,88.06,88.15,38420.0,83.7988,83.9224,83.7417,83.8273,38420.0
2021-02-19 12:00:00,88.15,88.19,88.07,88.12,20549.0,83.8273,83.8653,83.7512,83.7988,20549.0
2021-02-19 12:10:00,88.12,88.22,88.07,88.12,37791.0,83.7988,83.8938,83.7512,83.7988,37791.0
2021-02-19 12:20:00,88.12,88.14,87.95,88.09,17536.0,83.7988,83.8178,83.6371,83.7702,17536.0
2021-02-19 12:30:00,88.09,88.27,88.03,88.27,17033.0,83.7702,83.9414,83.7132,83.9414,17033.0
2021-02-19 12:40:00,88.27,88.32,88.13,88.21,23736.0,83.9414,83.9889,83.8083,83.8843,23736.0
2021-02-19 12:50:00,88.18,88.28,88.18,88.25,13322.0,83.8558,83.9509,83.8558,83.9224,13322.0
2021-02-19 13:00:00,88.23,88.28,87.98,87.98,25347.0,83.9034,83.9509,83.6656,83.6656,25347.0
2021-02-19 13:10:00,87.95,88.06,87.8,87.92,25123.0,83.6371,83.7417,83.4944,83.6086,25123.0
2021-02-19 13:20:00,87.92,87.92,87.7,87.71,25555.0,83.6086,83.6086,83.3993,83.4089,25555.0
2021-02-19 13:30:00,87.7,87.73,87.6,87.72,23846.0,83.3993,83.4279,83.3043,83.4184,23846.0
2021-02-19 13:40:00,87.71,87.88,87.69,87.82,36613.0,83.4089,83.5705,83.3898,83.5135,36613.0
2021-02-19 13:50:00,87.83,87.83,87.7,87.71,29800.0,83.523,83.523,83.3993,83.4089,29800.0
2021-02-19 14:00:00,87.71,87.85,87.7,87.73,21480.0,83.4089,83.542,83.3993,83.4279,21480.0
2021-02-19 14:10:00,87.73,87.77,87.63,87.71,22994.0,83.4279,83.4659,83.3328,83.4089,22994.0
2021-02-19 14:20:00,87.7,87.72,87.42,87.45,47248.0,83.3993,83.4184,83.1331,83.1616,47248.0
2021-02-19 14:30:00,87.44,87.52,87.35,87.45,42579.0,83.1521,83.2282,83.0665,83.1616,42579.0
2021-02-19 14:40:00,87.45,87.48,87.33,87.44,29624.0,83.1616,83.1901,83.0475,83.1521,29624.0
2021-02-19 14:50:00,87.45,87.46,87.16,87.34,45128.0,83.1616,83.1711,82.8858,83.057,45128.0
2021-02-19 15:00:00,87.35,87.38,87.25,87.29,42043.0,83.0665,83.095,82.9714,83.0095,42043.0
2021-02-19 15:10:00,87.29,87.38,87.22,87.25,61844.0,83.0095,83.095,82.9429,82.9714,61844.0
2021-02-19 15:20:00,87.26,87.75,87.2,87.32,104050.0,82.9809,83.4469,82.9239,83.038,104050.0
2021-02-19 15:30:00,87.31,87.42,87.25,87.39,50869.0,83.0285,83.1331,82.9714,83.1045,50869.0
2021-02-19 15:40:00,87.39,87.46,87.25,87.3,92181.0,83.1045,83.1711,82.9714,83.019,92181.0
2021-02-19 15:50:00,87.31,87.39,87.04,87.06,211368.0,83.0285,83.1045,82.7717,82.7907,211368.0
2021-02-22 09:30:00,87.0,87.11,86.45,86.8,63255.0,82.7337,82.8383,82.2106,82.5435,63255.0
2021-02-22 09:40:00,86.8,86.8,86.43,86.65,40235.0,82.5435,82.5435,82.1916,82.4008,40235.0
2021-02-22 09:50:00,86.65,86.81,86.54,86.6,28849.0,82.4008,82.553,82.2962,82.3533,28849.0
2021-02-22 10:00:00,86.6,86.83,86.6,86.77,26214.0,82.3533,82.572,82.3533,82.515,26214.0
2021-02-22 10:10:00,86.76,86.87,86.72,86.72,32709.0,82.5054,82.61,82.4674,82.4674,32709.0
2021-02-22 10:20:00,86.73,86.9,86.64,86.9,22605.0,82.4769,82.6386,82.3913,82.6386,22605.0
2021-02-22 10:30:00,86.91,87.1,86.87,87.08,33931.0,82.6481,82.8288,82.61,82.8098,33931.0
2021-02-22 10:40:00,87.06,87.2,86.79,86.79,22560.0,82.7907,82.9239,82.534,82.534,22560.0
2021-02-22 10:50:00,86.8,86.85,86.64,86.75,27167.0,82.5435,82.591,82.3913,82.4959,27167.0
2021-02-22 11:00:00,86.75,86.85,86.73,86.81,23465.0,82.4959,82.591,82.4769,82.553,23465.0
2021-02-22 11:10:00,86.8,86.8,86.59,86.64,19685.0,82.5435,82.5435,82.3438,82.3913,19685.0
2021-02-22 11:20:00,86.66,86.68,86.47,86.52,22863.0,82.4103,82.4294,82.2297,82.2772,22863.0
2021-02-22 11:30:00,86.52,86.63,86.46,86.51,18422.0,82.2772,82.3818,82.2202,82.2677,18422.0
2021-02-22 11:40:00,86.52,86.68,86.5,86.62,16822.0,82.2772,82.4294,82.2582,82.3723,16822.0
2021-02-22 11:50:00,86.62,86.81,86.6,86.78,18588.0,82.3723,82.553,82.3533,82.5245,18588.0
2021-02-22 12:00:00,86.78,86.95,86.78,86.93,32359.0,82.5245,82.6861,82.5245,82.6671,32359.0
2021-02-22 12:10:00,86.96,87.18,86.86,87.16,36102.0,82.6956,82.9048,82.6005,82.8858,36102.0
2021-02-22 12:20:00,87.15,87.26,87.13,87.24,25336.0,82.8763,82.9809,82.8573,82.9619,25336.0
2021-02-22 12:30:00,87.26,87.53,87.22,87.48,36924.0,82.9809,83.2377,82.9429,83.1901,36924.0
2021-02-22 12:40:00,87.49,87.5,87.24,87.46,43796.0,83.1996,83.2092,82.9619,83.1711,43796.0
2021-02-22 12:50:00,87.45,87.48,87.23,87.35,46423.0,83.1616,83.1901,82.9524,83.0665,46423.0
2021-02-22 13:00:00,87.33,87.35,87.13,87.17,20456.0,83.0475,83.0665,82.8573,82.8953,20456.0
2021-02-22 13:10:00,87.18,87.47,87.18,87.27,24888.0,82.9048,83.1806,82.9048,82.9904,24888.0
2021-02-22 13:20:00,87.25,87.26,87.15,87.25,16321.0,82.9714,82.9809,82.8763,82.9714,16321.0
2021-02-22 13:30:00,87.25,87.29,87.22,87.27,15699.0,82.9714,83.0095,82.9429,82.9904,15699.0
2021-02-22 13:40:00,87.27,87.31,87.23,87.27,18499.0,82.9904,83.0285,82.9524,82.9904,18499.0
2021-02-22 13:50:00,87.28,87.43,87.25,87.29,25359.0,82.9999,83.1426,82.9714,83.0095,25359.0
2021-02-22 14:00:00,87.31,87.54,87.28,87.49,34917.0,83.0285,83.2472,82.9999,83.1996,34917.0
2021-02-22 14:10:00,87.47,87.63,87.46,87.63,59724.0,83.1806,83.3328,83.1711,83.3328,59724.0
2021-02-22 14:20:00,87.63,87.71,87.47,87.67,42839.0,83.3328,83.4089,83.1806,83.3708,42839.0
2021-02-22 14:30:00,87.69,87.78,87.66,87.67,17029.0,83.3898,83.4754,83.3613,83.3708,17029.0
2021-02-22 14:40:00,87.66,87.67,87.45,87.51,32847.0,83.3613,83.3708,83.1616,83.2187,32847.0
2021-02-22 14:50:00,87.53,87.54,87.4,87.42,23984.0,83.2377,83.2472,83.1141,83.1331,23984.0
2021-02-22 15:00:00,87.42,87.43,87.36,87.39,32363.0,83.1331,83.1426,83.076,83.1045,32363.0
2021-02-22 15:10:00,87.39,87.58,87.39,87.54,34745.0,83.1045,83.2852,83.1045,83.2472,34745.0
2021-02-22 15:20:00,87.52,87.58,87.48,87.56,27593.0,83.2282,83.2852,83.1901,83.2662,27593.0
2021-02-22 15:30:00,87.55,87.78,87.48,87.77,50143.0,83.2567,83.4754,83.1901,83.4659,50143.0
2021-02-22 15:40:00,87.77,87.98,87.68,87.98,77428.0,83.4659,83.6656,83.3803,83.6656,77428.0
2021-02-22 15:50:00,88.0,88.11,87.69,87.79,272613.0,83.6846,83.7892,83.3898,83.4849,272613.0
2021-02-23 09:30:00,88.44,88.92,88.0,88.65,66427.0,84.1031,84.5595,83.6846,84.3028,66427.0
2021-02-23 09:40:00,88.61,89.54,88.56,89.44,92364.0,84.2647,85.1491,84.2172,85.054,92364.0
2021-02-23 09:50:00,89.39,89.39,88.59,88.65,94867.0,85.0065,85.0065,84.2457,84.3028,94867.0
2021-02-23 10:00:00,88.65,88.65,88.28,88.64,91676.0,84.3028,84.3028,83.9509,84.2933,91676.0
2021-02-23 10:10:00,88.63,88.79,88.4,88.41,180645.0,84.2837,84.4359,84.065,84.0745,180645.0
2021-02-23 10:20:00,88.42,88.56,88.25,88.4,78911.0,84.084,84.2172,83.9224,84.065,78911.0
2021-02-23 10:30:00,88.38,88.65,88.35,88.54,34029.0,84.046,84.3028,84.0175,84.1982,34029.0
2021-02-23 10:40:00,88.51,88.57,88.42,88.46,37052.0,84.1696,84.2267,84.084,84.1221,37052.0
2021-02-23 10:50:00,88.49,88.75,88.48,88.75,59567.0,84.1506,84.3979,84.1411,84.3979,59567.0
2021-02-23 11:00:00,88.76,89.21,88.71,89.18,59487.0,84.4074,84.8353,84.3598,84.8068,59487.0
2021-02-23 11:10:00,89.17,89.39,89.17,89.25,51130.0,84.7973,85.0065,84.7973,84.8733,51130.0
2021-02-23 11:20:00,89.24,89.57,89.23,89.56,51715.0,84.8638,85.1776,84.8543,85.1681,51715.0
2021-02-23 11:30:00,89.55,89.81,89.5,89.73,77210.0,85.1586,85.4059,85.1111,85.3298,77210.0
2021-02-23 11:40:00,89.74,89.76,89.51,89.57,82051.0,85.3393,85.3583,85.1206,85.1776,82051.0
2021-02-23 11:50:00,89.58,89.75,89.49,89.53,40949.0,85.1872,85.3488,85.1016,85.1396,40949.0
2021-02-23 12:00:00,89.48,89.55,89.35,89.41,34163.0,85.0921,85.1586,84.9684,85.0255,34163.0
2021-02-23 12:10:00,89.42,89.81,89.39,89.77,61212.0,85.035,85.4059,85.0065,85.3678,61212.0
2021-02-23 12:20:00,89.78,89.79,89.62,89.72,43387.0,85.3773,85.3869,85.2252,85.3203,43387.0
2021-02-23 12:30:00,89.71,90.04,89.69,89.87,44703.0,85.3108,85.6246,85.2918,85.4629,44703.0
2021-02-23 12:40:00,89.88,90.17,89.86,90.09,50493.0,85.4724,85.7482,85.4534,85.6721,50493.0
2021-02-23 12:50:00,90.09,90.09,89.83,90.06,44174.0,85.6721,85.6721,85.4249,85.6436,44174.0
2021-02-23 13:00:00,90.04,90.08,89.97,90.06,45347.0,85.6246,85.6626,85.558,85.6436,45347.0
2021-02-23 13:10:00,90.07,90.15,89.98,90.05,40589.0,85.6531,85.7292,85.5675,85.6341,40589.0
2021-02-23 13:20:00,90.04,90.09,89.92,90.03,33906.0,85.6246,85.6721,85.5105,85.6151,33906.0
2021-02-23 13:30:00,90.02,90.09,89.97,90.05,38671.0,85.6056,85.6721,85.558,85.6341,38671.0
2021-02-23 13:40:00,90.06,90.34,90.04,90.34,51341.0,85.6436,85.9099,85.6246,85.9099,51341.0
2021-02-23 13:50:00,90.33,90.4,89.99,90.07,64339.0,85.9004,85.9669,85.5771,85.6531,64339.0
2021-02-23 14:00:00,90.05,90.1,89.98,90.02,43857.0,85.6341,85.6817,85.5675,85.6056,43857.0
2021-02-23 14:10:00,90.04,90.17,89.95,90.14,41179.0,85.6246,85.7482,85.539,85.7197,41179.0
2021-02-23 14:20:00,90.14,90.16,89.88,89.98,40370.0,85.7197,85.7387,85.4724,85.5675,40370.0
2021-02-23 14:30:00,89.97,90.07,89.86,90.02,53487.0,85.558,85.6531,85.4534,85.6056,53487.0
2021-02-23 14:40:00,90.01,90.28,89.98,90.22,45755.0,85.5961,85.8528,85.5675,85.7958,45755.0
2021-02-23 14:50:00,90.2,90.49,90.2,90.39,50424.0,85.7768,86.0525,85.7768,85.9574,50424.0
2021-02-23 15:00:00,90.41,90.43,90.19,90.22,61184.0,85.9765,85.9955,85.7672,85.7958,61184.0
2021-02-23 15:10:00,90.23,90.32,90.12,90.15,75688.0,85.8053,85.8909,85.7007,85.7292,75688.0
2021-02-23 15:20:00,90.15,90.22,89.79,89.86,120419.0,85.7292,85.7958,85.3869,85.4534,120419.0
2021-02-23 15:30:00,89.85,89.99,89.73,89.95,131402.0,85.4439,85.5771,85.3298,85.539,131402.0
2021-02-23 15:40:00,89.95,90.04,89.89,90.01,156452.0,85.539,85.6246,85.482,85.5961,156452.0
2021-02-23 15:50:00,90.01,90.02,89.72,89.75,409128.0,85.5961,85.6056,85.3203,85.3488,409128.0
2021-02-24 09:30:00,89.75,90.0,89.4,89.82,62514.0,85.3488,85.5866,85.016,85.4154,62514.0
2021-02-24 09:40:00,89.82,90.17,89.72,90.17,32727.0,85.4154,85.7482,85.3203,85.7482,32727.0
2021-02-24 09:50:00,90.1,90.65,90.05,90.54,40286.0,85.6817,86.2047,85.6341,86.1001,40286.0
2021-02-24 10:00:00,90.59,91.0,90.5,90.61,45128.0,86.1476,86.5375,86.062,86.1666,45128.0
2021-02-24 10:10:00,90.6,90.87,90.55,90.82,33529.0,86.1571,86.4139,86.1096,86.3663,33529.0
2021-02-24 10:20:00,90.79,90.79,90.47,90.5,51202.0,86.3378,86.3378,86.0335,86.062,51202.0
2021-02-24 10:30:00,90.56,90.69,90.36,90.42,37569.0,86.1191,86.2427,85.9289,85.986,37569.0
2021-02-24 10:40:00,90.44,90.84,90.43,90.68,45029.0,86.005,86.3854,85.9955,86.2332,45029.0
2021-02-24 10:50:00,90.65,90.79,90.54,90.75,46224.0,86.2047,86.3378,86.1001,86.2998,46224.0
2021-02-24 11:00:00,90.73,90.83,90.59,90.7,43802.0,86.2808,86.3759,86.1476,86.2522,43802.0
2021-02-24 11:10:00,90.69,90.69,90.35,90.37,30551.0,86.2427,86.2427,85.9194,85.9384,30551.0
2021-02-24 11:20:00,90.39,90.65,90.36,90.53,24056.0,85.9574,86.2047,85.9289,86.0906,24056.0
2021-02-24 11:30:00,90.55,90.6,90.41,90.59,17232.0,86.1096,86.1571,85.9765,86.1476,17232.0
2021-02-24 11:40:00,90.59,90.59,90.19,90.22,16347.0,86.1476,86.1476,85.7672,85.7958,16347.0
2021-02-24 11:50:00,90.21,90.34,90.11,90.12,26632.0,85.7863,85.9099,85.6912,85.7007,26632.0
2021-02-24 12:00:00,90.11,90.15,90.02,90.05,24369.0,85.6912,85.7292,85.6056,85.6341,24369.0
2021-02-24 12:10:00,90.06,90.12,89.89,89.93,33652.0,85.6436,85.7007,85.482,85.52,33652.0
2021-02-24 12:20:00,89.95,89.99,89.77,89.78,26618.0,85.539,85.5771,85.3678,85.3773,26618.0
2021-02-24 12:30:00,89.81,89.95,89.74,89.78,22830.0,85.4059,85.539,85.3393,85.3773,22830.0
2021-02-24 12:40:00,89.78,89.92,89.74,89.9,19489.0,85.3773,85.5105,85.3393,85.4915,19489.0
2021-02-24 12:50:00,89.88,90.0,89.83,89.92,27723.0,85.4724,85.5866,85.4249,85.5105,27723.0
2021-02-24 13:00:00,89.91,90.09,89.68,89.69,41984.0,85.501,85.6721,85.2823,85.2918,41984.0
2021-02-24 13:10:00,89.67,89.82,89.59,89.82,58449.0,85.2727,85.4154,85.1967,85.4154,58449.0
2021-02-24 13:20:00,89.79,89.91,89.66,89.68,38742.0,85.3869,85.501,85.2632,85.2823,38742.0
2021-02-24 13:30:00,89.68,89.81,89.66,89.8,25606.0,85.2823,85.4059,85.2632,85.3964,25606.0
2021-02-24 13:40:00,89.79,89.89,89.51,89.58,54497.0,85.3869,85.482,85.1206,85.1872,54497.0
2021-02-24 13:50:00,89.58,89.62,89.18,89.19,85911.0,85.1872,85.2252,84.8068,84.8163,85911.0
2021-02-24 14:00:00,89.23,89.34,89.0,89.24,85873.0,84.8543,84.9589,84.6356,84.8638,85873.0
2021-02-24 14:10:00,89.24,89.24,89.03,89.08,34851.0,84.8638,84.8638,84.6641,84.7117,34851.0
2021-02-24 14:20:00,89.08,89.1,88.8,88.9,63876.0,84.7117,84.7307,84.4454,84.5405,63876.0
2021-02-24 14:30:00,88.9,88.91,88.7,88.72,47958.0,84.5405,84.55,84.3503,84.3693,47958.0
2021-02-24 14:40:00,88.71,88.82,88.61,88.64,48689.0,84.3598,84.4644,84.2647,84.2933,48689.0
2021-02-24 14:50:00,88.65,88.74,88.63,88.63,33211.0,84.3028,84.3883,84.2837,84.2837,33211.0
2021-02-24 15:00:00,88.61,88.74,88.4,88.43,62849.0,84.2647,84.3883,84.065,84.0935,62849.0
2021-02-24 15:10:00,88.43,88.48,88.25,88.31,61939.0,84.0935,84.1411,83.9224,83.9794,61939.0
2021-02-24 15:20:00,88.32,88.35,88.09,88.2,152731.0,83.9889,84.0175,83.7702,83.8748,152731.0
2021-02-24 15:30:00,88.19,88.2,88.03,88.07,117644.0,83.8653,83.8748,83.7132,83.7512,117644.0
2021-02-24 15:40:00,88.07,88.07,87.85,87.85,149748.0,83.7512,83.7512,83.542,83.542,149748.0
2021-02-24 15:50:00,87.83,87.96,87.73,87.74,629822.0,83.523,83.6466,83.4279,83.4374,629822.0
2021-02-25 09:30:00,87.74,88.14,87.56,87.85,82739.0,83.4374,83.8178,83.2662,83.542,82739.0
2021-02-25 09:40:00,87.89,88.07,87.69,87.75,40097.0,83.58,83.7512,83.3898,83.4469,40097.0
2021-02-25 09:50:00,87.79,88.09,87.38,88.0,55954.0,83.4849,83.7702,83.095,83.6846,55954.0
2021-02-25 10:00:00,87.97,88.05,87.59,87.74,61773.0,83.6561,83.7322,83.2947,83.4374,61773.0
2021-02-25 10:10:00,87.74,88.0,87.51,87.51,72190.0,83.4374,83.6846,83.2187,83.2187,72190.0
2021-02-25 10:20:00,87.52,87.65,87.2,87.32,41215.0,83.2282,83.3518,82.9239,83.038,41215.0
2021-02-25 10:30:00,87.31,87.34,87.15,87.27,42722.0,83.0285,83.057,82.8763,82.9904,42722.0
2021-02-25 10:40:00,87.28,87.29,86.89,86.95,119899.0,82.9999,83.0095,82.6291,82.6861,119899.0
2021-02-25 10:50:00,86.94,87.01,86.7,86.95,85048.0,82.6766,82.7432,82.4484,82.6861,85048.0
2021-02-25 11:00:00,86.92,87.01,86.78,86.8,79991.0,82.6576,82.7432,82.5245,82.5435,79991.0
2021-02-25 11:10:00,86.81,87.37,86.63,87.16,448932.0,82.553,83.0855,82.3818,82.8858,448932.0
2021-02-25 11:20:00,87.22,87.52,87.11,87.35,70228.0,82.9429,83.2282,82.8383,83.0665,70228.0
2021-02-25 11:30:00,87.35,87.64,87.35,87.51,47376.0,83.0665,83.3423,83.0665,83.2187,47376.0
2021-02-25 11:40:00,87.52,87.88,87.52,87.73,34359.0,83.2282,83.5705,83.2282,83.4279,34359.0
2021-02-25 11:50:00,87.73,87.77,87.22,87.77,46817.0,83.4279,83.4659,82.9429,83.4659,46817.0
2021-02-25 12:00:00,87.73,88.36,87.72,88.33,92165.0,83.4279,84.027,83.4184,83.9985,92165.0
2021-02-25 12:10:00,88.34,88.62,88.22,88.57,48169.0,84.008,84.2742,83.8938,84.2267,48169.0
2021-02-25 12:20:00,88.6,88.64,88.37,88.5,37853.0,84.2552,84.2933,84.0365,84.1601,37853.0
2021-02-25 12:30:00,88.5,88.5,88.09,88.15,31284.0,84.1601,84.1601,83.7702,83.8273,31284.0
2021-02-25 12:40:00,88.13,88.13,87.8,87.9,28755.0,83.8083,83.8083,83.4944,83.5895,28755.0
2021-02-25 12:50:00,87.88,87.9,87.46,87.51,23271.0,83.5705,83.5895,83.1711,83.2187,23271.0
2021-02-25 13:00:00,87.52,87.65,87.31,87.48,19971.0,83.2282,83.3518,83.0285,83.1901,19971.0
2021-02-25 13:10:00,87.53,87.81,87.5,87.73,23668.0,83.2377,83.504,83.2092,83.4279,23668.0
2021-02-25 13:20:00,87.71,87.93,87.71,87.8,24962.0,83.4089,83.6181,83.4089,83.4944,24962.0
2021-02-25 13:30:00,87.8,87.8,87.57,87.64,17934.0,83.4944,83.4944,83.2757,83.3423,17934.0
2021-02-25 13:40:00,87.64,87.68,87.36,87.38,19036.0,83.3423,83.3803,83.076,83.095,19036.0
2021-02-25 13:50:00,87.38,87.42,87.2,87.26,27804.0,83.095,83.1331,82.9239,82.9809,27804.0
2021-02-25 14:00:00,87.28,87.43,87.22,87.41,16340.0,82.9999,83.1426,82.9429,83.1236,16340.0
2021-02-25 14:10:00,87.42,87.51,87.37,87.51,19151.0,83.1331,83.2187,83.0855,83.2187,19151.0
2021-02-25 14:20:00,87.49,87.66,87.44,87.53,25400.0,83.1996,83.3613,83.1521,83.2377,25400.0
2021-02-25 14:30:00,87.52,87.53,87.3,87.32,23974.0,83.2282,83.2377,83.019,83.038,23974.0
2021-02-25 14:40:00,87.33,87.47,87.28,87.31,20458.0,83.0475,83.1806,82.9999,83.0285,20458.0
2021-02-25 14:50:00,87.32,87.39,87.28,87.36,21643.0,83.038,83.1045,82.9999,83.076,21643.0
2021-02-25 15:00:00,87.35,87.59,87.31,87.42,37009.0,83.0665,83.2947,83.0285,83.1331,37009.0
2021-02-25 15:10:00,87.43,87.54,87.28,87.33,28772.0,83.1426,83.2472,82.9999,83.0475,28772.0
2021-02-25 15:20:00,87.35,87.47,87.23,87.23,49900.0,83.0665,83.1806,82.9524,82.9524,49900.0
2021-02-25 15:30:00,87.23,87.24,86.94,87.1,141448.0,82.9524,82.9619,82.6766,82.8288,141448.0
2021-02-25 15:40:00,87.09,87.4,86.99,87.19,117935.0,82.8193,83.1141,82.7242,82.9144,117935.0
2021-02-25 15:50:00,87.24,87.39,87.0,87.12,276922.0,82.9619,83.1045,82.7337,82.8478,276922.0
2021-02-26 09:30:00,87.61,87.68,86.7,87.05,85903.0,83.3138,83.3803,82.4484,82.7812,85903.0
2021-02-26 09:40:00,87.0,87.15,86.53,86.84,46743.0,82.7337,82.8763,82.2867,82.5815,46743.0
2021-02-26 09:50:00,86.81,86.99,86.57,86.65,40723.0,82.553,82.7242,82.3248,82.4008,40723.0
2021-02-26 10:00:00,86.53,86.67,86.24,86.5,45013.0,82.2867,82.4199,82.0109,82.2582,45013.0
2021-02-26 10:10:00,86.51,86.68,86.37,86.45,34346.0,82.2677,82.4294,82.1346,82.2106,34346.0
2021-02-26 10:20:00,86.51,86.51,86.08,86.16,36468.0,82.2677,82.2677,81.8588,81.9349,36468.0
2021-02-26 10:30:00,86.21,86.69,86.17,86.68,33751.0,81.9824,82.4389,81.9444,82.4294,33751.0
2021-02-26 10:40:00,86.69,86.78,86.27,86.48,40163.0,82.4389,82.5245,82.0395,82.2392,40163.0
2021-02-26 10:50:00,86.45,86.63,86.15,86.23,29129.0,82.2106,82.3818,81.9254,82.0014,29129.0
2021-02-26 11:00:00,86.25,86.55,86.12,86.22,40196.0,82.0205,82.3057,81.8968,81.9919,40196.0
2021-02-26 11:10:00,86.24,86.28,86.09,86.18,34091.0,82.0109,82.049,81.8683,81.9539,34091.0
2021-02-26 11:20:00,86.17,86.18,85.78,85.86,33544.0,81.9444,81.9539,81.5735,81.6496,33544.0
2021-02-26 11:30:00,85.87,86.23,85.83,86.17,23300.0,81.6591,82.0014,81.621,81.9444,23300.0
2021-02-26 11:40:00,86.17,86.38,85.99,86.0,18280.0,81.9444,82.1441,81.7732,81.7827,18280.0
2021-02-26 11:50:00,85.97,86.11,85.92,85.98,30971.0,81.7542,81.8873,81.7066,81.7637,30971.0
2021-02-26 12:00:00,85.98,86.08,85.81,86.05,16820.0,81.7637,81.8588,81.602,81.8303,16820.0
2021-02-26 12:10:00,86.04,86.2,85.97,85.98,152459.0,81.8208,81.9729,81.7542,81.7637,152459.0
2021-02-26 12:20:00,85.99,86.32,85.98,86.08,150115.0,81.7732,82.087,81.7637,81.8588,150115.0
2021-02-26 12:30:00,86.15,86.28,85.96,86.1,172926.0,81.9254,82.049,81.7447,81.8778,172926.0
2021-02-26 12:40:00,86.1,86.27,85.9,85.97,57503.0,81.8778,82.0395,81.6876,81.7542,57503.0
2021-02-26 12:50:00,85.96,86.35,85.94,86.21,495862.0,81.7447,82.1155,81.7257,81.9824,495862.0
2021-02-26 13:00:00,86.2,86.2,85.74,85.86,46489.0,81.9729,81.9729,81.5355,81.6496,46489.0
2021-02-26 13:10:00,85.9,86.08,85.76,85.89,23655.0,81.6876,81.8588,81.5545,81.6781,23655.0
2021-02-26 13:20:00,85.89,86.02,85.77,85.81,21278.0,81.6781,81.8017,81.564,81.602,21278.0
2021-02-26 13:30:00,85.83,85.84,85.55,85.67,29632.0,81.621,81.6306,81.3548,81.4689,29632.0
2021-02-26 13:40:00,85.68,85.96,85.54,85.59,24837.0,81.4784,81.7447,81.3453,81.3928,24837.0
2021-02-26 13:50:00,85.62,85.72,85.5,85.66,26404.0,81.4213,81.5164,81.3072,81.4594,26404.0
2021-02-26 14:00:00,85.69,85.82,85.67,85.72,26865.0,81.4879,81.6115,81.4689,81.5164,26865.0
2021-02-26 14:10:00,85.71,85.81,85.67,85.73,83667.0,81.5069,81.602,81.4689,81.526,83667.0
2021-02-26 14:20:00,85.73,86.22,85.69,86.22,32627.0,81.526,81.9919,81.4879,81.9919,32627.0
2021-02-26 14:30:00,86.2,86.4,86.04,86.26,142068.0,81.9729,82.1631,81.8208,82.03,142068.0
2021-02-26 14:40:00,86.24,86.37,86.16,86.34,42527.0,82.0109,82.1346,81.9349,82.106,42527.0
2021-02-26 14:50:00,86.32,86.52,86.25,86.4,52769.0,82.087,82.2772,82.0205,82.1631,52769.0
2021-02-26 15:00:00,86.4,86.64,86.33,86.39,153757.0,82.1631,82.3913,82.0965,82.1536,153757.0
2021-02-26 15:10:00,86.44,86.48,86.25,86.31,27337.0,82.2011,82.2392,82.0205,82.0775,27337.0
2021-02-26 15:20:00,86.31,86.32,85.86,86.0,141299.0,82.0775,82.087,81.6496,81.7827,141299.0
2021-02-26 15:30:00,85.99,86.14,85.95,86.01,67531.0,81.7732,81.9158,81.7352,81.7922,67531.0
2021-02-26 15:40:00,86.01,86.39,86.01,86.34,79936.0,81.7922,82.1536,81.7922,82.106,79936.0
2021-02-26 15:50:00,86.33,86.34,85.92,85.94,392024.0,82.0965,82.106,81.7066,81.7257,392024.0
2021-03-01 09:30:00,86.48,87.19,86.48,87.14,116799.0,82.2392,82.9144,82.2392,82.8668,116799.0
2021-03-01 09:40:00,87.1,87.32,86.91,87.1,66259.0,82.8288,83.038,82.6481,82.8288,66259.0
2021-03-01 09:50:00,87.06,87.18,86.7,86.89,44212.0,82.7907,82.9048,82.4484,82.6291,44212.0
2021-03-01 10:00:00,86.96,87.13,86.87,87.03,17852.0,82.6956,82.8573,82.61,82.7622,17852.0
2021-03-01 10:10:00,87.0,87.43,87.0,87.41,26062.0,82.7337,83.1426,82.7337,83.1236,26062.0
2021-03-01 10:20:00,87.41,87.66,87.35,87.55,34735.0,83.1236,83.3613,83.0665,83.2567,34735.0
2021-03-01 10:30:00,87.53,87.79,87.51,87.65,27186.0,83.2377,83.4849,83.2187,83.3518,27186.0
2021-03-01 10:40:00,87.67,87.8,87.44,87.79,69568.0,83.3708,83.4944,83.1521,83.4849,69568.0
2021-03-01 10:50:00,87.79,88.01,87.74,87.98,35616.0,83.4849,83.6941,83.4374,83.6656,35616.0
2021-03-01 11:00:00,87.92,87.98,87.81,87.86,35742.0,83.6086,83.6656,83.504,83.5515,35742.0
2021-03-01 11:10:00,87.86,88.01,87.83,88.01,30943.0,83.5515,83.6941,83.523,83.6941,30943.0
2021-03-01 11:20:00,87.95,88.03,87.78,87.79,22556.0,83.6371,83.7132,83.4754,83.4849,22556.0
2021-03-01 11:30:00,87.81,88.03,87.81,87.81,32113.0,83.504,83.7132,83.504,83.504,32113.0
2021-03-01 11:40:00,87.84,88.08,87.8,87.83,18887.0,83.5325,83.7607,83.4944,83.523,18887.0
2021-03-01 11:50:00,87.83,87.92,87.8,87.89,19399.0,83.523,83.6086,83.4944,83.58,19399.0
2021-03-01 12:00:00,87.91,88.07,87.86,88.07,39915.0,83.599,83.7512,83.5515,83.7512,39915.0
2021-03-01 12:10:00,88.04,88.15,87.96,87.99,49726.0,83.7227,83.8273,83.6466,83.6751,49726.0
2021-03-01 12:20:00,88.02,88.04,87.89,88.0,14234.0,83.7037,83.7227,83.58,83.6846,14234.0
2021-03-01 12:30:00,87.99,88.02,87.81,87.91,22150.0,83.6751,83.7037,83.504,83.599,22150.0
2021-03-01 12:40:00,87.89,87.98,87.87,87.95,14220.0,83.58,83.6656,83.561,83.6371,14220.0
2021-03-01 12:50:00,87.96,88.05,87.92,88.03,18488.0,83.6466,83.7322,83.6086,83.7132,18488.0
2021-03-01 13:00:00,88.03,88.07,87.84,87.92,15873.0,83.7132,83.7512,83.5325,83.6086,15873.0
2021-03-01 13:10:00,87.94,87.95,87.8,87.92,32301.0,83.6276,83.6371,83.4944,83.6086,32301.0
2021-03-01 13:20:00,87.93,87.98,87.86,87.98,20288.0,83.6181,83.6656,83.5515,83.6656,20288.0
2021-03-01 13:30:00,88.0,88.24,88.0,88.21,16293.0,83.6846,83.9129,83.6846,83.8843,16293.0
2021-03-01 13:40:00,88.2,88.2,87.95,87.96,15987.0,83.8748,83.8748,83.6371,83.6466,15987.0
2021-03-01 13:50:00,87.92,88.0,87.89,87.91,14121.0,83.6086,83.6846,83.58,83.599,14121.0
2021-03-01 14:00:00,87.92,88.25,87.92,88.15,65271.0,83.6086,83.9224,83.6086,83.8273,65271.0
2021-03-01 14:10:00,88.14,88.22,87.98,87.98,18335.0,83.8178,83.8938,83.6656,83.6656,18335.0
2021-03-01 14:20:00,87.97,88.01,87.87,87.99,38395.0,83.6561,83.6941,83.561,83.6751,38395.0
2021-03-01 14:30:00,87.99,88.14,87.97,88.09,17009.0,83.6751,83.8178,83.6561,83.7702,17009.0
2021-03-01 14:40:00,88.1,88.25,88.1,88.16,17496.0,83.7797,83.9224,83.7797,83.8368,17496.0
2021-03-01 14:50:00,88.17,88.24,88.02,88.04,22597.0,83.8463,83.9129,83.7037,83.7227,22597.0
2021-03-01 15:00:00,88.04,88.1,87.98,88.08,17245.0,83.7227,83.7797,83.6656,83.7607,17245.0
2021-03-01 15:10:00,88.09,88.13,88.0,88.1,21223.0,83.7702,83.8083,83.6846,83.7797,21223.0
2021-03-01 15:20:00,88.11,88.12,87.99,88.01,23744.0,83.7892,83.7988,83.6751,83.6941,23744.0
2021-03-01 15:30:00,88.02,88.05,87.69,87.73,42552.0,83.7037,83.7322,83.3898,83.4279,42552.0
2021-03-01 15:40:00,87.7,87.76,87.46,87.51,48749.0,83.3993,83.4564,83.1711,83.2187,48749.0
2021-03-01 15:50:00,87.51,87.69,87.34,87.63,223411.0,83.2187,83.3898,83.057,83.3328,223411.0
2021-03-02 09:30:00,87.77,88.39,87.58,88.14,46807.0,83.4659,84.0555,83.2852,83.8178,46807.0
2021-03-02 09:40:00,88.03,88.03,87.44,87.56,14897.0,83.7132,83.7132,83.1521,83.2662,14897.0
2021-03-02 09:50:00,87.49,87.86,87.48,87.6,18567.0,83.1996,83.5515,83.1901,83.3043,18567.0
2021-03-02 10:00:00,87.6,88.18,87.33,88.08,39966.0,83.3043,83.8558,83.0475,83.7607,39966.0
2021-03-02 10:10:00,88.05,88.25,87.78,87.78,29586.0,83.7322,83.9224,83.4754,83.4754,29586.0
2021-03-02 10:20:00,87.74,87.85,87.49,87.49,16439.0,83.4374,83.542,83.1996,83.1996,16439.0
2021-03-02 10:30:00,87.49,87.75,87.49,87.6,15591.0,83.1996,83.4469,83.1996,83.3043,15591.0
2021-03-02 10:40:00,87.65,87.81,87.58,87.8,14921.0,83.3518,83.504,83.2852,83.4944,14921.0
2021-03-02 10:50:00,87.81,87.81,87.67,87.75,11140.0,83.504,83.504,83.3708,83.4469,11140.0
2021-03-02 11:00:00,87.83,87.96,87.65,87.95,206183.0,83.523,83.6466,83.3518,83.6371,206183.0
2021-03-02 11:10:00,87.98,87.98,87.72,87.85,28569.0,83.6656,83.6656,83.4184,83.542,28569.0
2021-03-02 11:20:00,87.86,87.99,87.75,87.98,16480.0,83.5515,83.6751,83.4469,83.6656,16480.0
2021-03-02 11:30:00,87.99,88.27,87.87,88.27,62999.0,83.6751,83.9414,83.561,83.9414,62999.0
2021-03-02 11:40:00,88.3,88.63,88.25,88.63,33613.0,83.9699,84.2837,83.9224,84.2837,33613.0
2021-03-02 11:50:00,88.65,88.86,88.58,88.82,88965.0,84.3028,84.5025,84.2362,84.4644,88965.0
2021-03-02 12:00:00,88.81,89.08,88.81,89.07,63018.0,84.4549,84.7117,84.4549,84.7022,63018.0
2021-03-02 12:10:00,89.02,89.04,88.89,88.93,19702.0,84.6546,84.6736,84.531,84.569,19702.0
2021-03-02 12:20:00,88.92,88.95,88.63,88.73,20040.0,84.5595,84.588,84.2837,84.3788,20040.0
2021-03-02 12:30:00,88.76,89.08,88.75,89.08,29060.0,84.4074,84.7117,84.3979,84.7117,29060.0
2021-03-02 12:40:00,89.07,89.16,89.0,89.08,98805.0,84.7022,84.7878,84.6356,84.7117,98805.0
2021-03-02 12:50:00,89.11,89.24,88.99,88.99,51987.0,84.7402,84.8638,84.6261,84.6261,51987.0
2021-03-02 13:00:00,89.04,89.1,88.92,89.07,30611.0,84.6736,84.7307,84.5595,84.7022,30611.0
2021-03-02 13:10:00,89.07,89.16,88.99,88.99,79748.0,84.7022,84.7878,84.6261,84.6261,79748.0
2021-03-02 13:20:00,88.99,89.05,88.97,89.02,29789.0,84.6261,84.6831,84.6071,84.6546,29789.0
2021-03-02 13:30:00,89.03,89.09,88.87,88.99,45788.0,84.6641,84.7212,84.512,84.6261,45788.0
2021-03-02 13:40:00,89.01,89.15,88.98,89.15,20941.0,84.6451,84.7782,84.6166,84.7782,20941.0
2021-03-02 13:50:00,89.12,89.14,88.93,89.05,28370.0,84.7497,84.7687,84.569,84.6831,28370.0
2021-03-02 14:00:00,89.04,89.07,88.93,88.98,22971.0,84.6736,84.7022,84.569,84.6166,22971.0
2021-03-02 14:10:00,88.99,89.03,88.94,88.98,29177.0,84.6261,84.6641,84.5785,84.6166,29177.0
2021-03-02 14:20:00,88.99,89.13,88.95,88.95,29032.0,84.6261,84.7592,84.588,84.588,29032.0
2021-03-02 14:30:00,88.95,89.04,88.73,88.93,40231.0,84.588,84.6736,84.3788,84.569,40231.0
2021-03-02 14:40:00,88.92,89.05,88.9,89.04,40062.0,84.5595,84.6831,84.5405,84.6736,40062.0
2021-03-02 14:50:00,89.06,89.15,88.86,88.86,49913.0,84.6927,84.7782,84.5025,84.5025,49913.0
2021-03-02 15:00:00,88.87,89.02,88.86,88.89,16617.0,84.512,84.6546,84.5025,84.531,16617.0
2021-03-02 15:10:00,88.9,88.94,88.64,88.7,57404.0,84.5405,84.5785,84.2933,84.3503,57404.0
2021-03-02 15:20:00,88.68,88.68,88.54,88.65,64253.0,84.3313,84.3313,84.1982,84.3028,64253.0
2021-03-02 15:30:00,88.64,88.7,88.47,88.61,74243.0,84.2933,84.3503,84.1316,84.2647,74243.0
2021-03-02 15:40:00,88.61,88.77,88.59,88.69,69683.0,84.2647,84.4169,84.2457,84.3408,69683.0
2021-03-02 15:50:00,88.7,88.76,88.6,88.71,279035.0,84.3503,84.4074,84.2552,84.3598,279035.0
2021-03-03 09:30:00,88.41,88.73,87.87,88.41,83610.0,84.0745,84.3788,83.561,84.0745,83610.0
2021-03-03 09:40:00,88.41,88.72,88.34,88.71,50643.0,84.0745,84.3693,84.008,84.3598,50643.0
2021-03-03 09:50:00,88.68,88.97,88.6,88.7,45799.0,84.3313,84.6071,84.2552,84.3503,45799.0
2021-03-03 10:00:00,88.74,89.09,88.74,88.94,40836.0,84.3883,84.7212,84.3883,84.5785,40836.0
2021-03-03 10:10:00,88.91,89.06,88.79,89.02,28176.0,84.55,84.6927,84.4359,84.6546,28176.0
2021-03-03 10:20:00,89.04,89.5,89.03,89.5,46944.0,84.6736,85.1111,84.6641,85.1111,46944.0
2021-03-03 10:30:00,89.5,89.8,89.21,89.38,95381.0,85.1111,85.3964,84.8353,84.997,95381.0
2021-03-03 10:40:00,89.39,89.39,88.96,89.07,26864.0,85.0065,85.0065,84.5976,84.7022,26864.0
2021-03-03 10:50:00,89.09,89.33,89.04,89.33,124532.0,84.7212,84.9494,84.6736,84.9494,124532.0
2021-03-03 11:00:00,89.36,89.4,89.01,89.27,17763.0,84.9779,85.016,84.6451,84.8924,17763.0
2021-03-03 11:10:00,89.23,89.53,89.17,89.46,31400.0,84.8543,85.1396,84.7973,85.073,31400.0
2021-03-03 11:20:00,89.48,89.56,89.25,89.31,26048.0,85.0921,85.1681,84.8733,84.9304,26048.0
2021-03-03 11:30:00,89.34,89.42,89.23,89.35,30482.0,84.9589,85.035,84.8543,84.9684,30482.0
2021-03-03 11:40:00,89.36,89.6,89.33,89.53,50858.0,84.9779,85.2062,84.9494,85.1396,50858.0
2021-03-03 11:50:00,89.48,89.72,89.44,89.7,39567.0,85.0921,85.3203,85.054,85.3013,39567.0
2021-03-03 12:00:00,89.7,89.79,89.56,89.79,24045.0,85.3013,85.3869,85.1681,85.3869,24045.0
2021-03-03 12:10:00,89.78,89.79,89.69,89.75,20247.0,85.3773,85.3869,85.2918,85.3488,20247.0
2021-03-03 12:20:00,89.78,89.85,89.64,89.83,23117.0,85.3773,85.4439,85.2442,85.4249,23117.0
2021-03-03 12:30:00,89.8,89.88,89.67,89.7,29216.0,85.3964,85.4724,85.2727,85.3013,29216.0
2021-03-03 12:40:00,89.68,89.78,89.6,89.73,15676.0,85.2823,85.3773,85.2062,85.3298,15676.0
2021-03-03 12:50:00,89.71,89.72,89.59,89.62,20084.0,85.3108,85.3203,85.1967,85.2252,20084.0
2021-03-03 13:00:00,89.64,89.72,89.64,89.68,16371.0,85.2442,85.3203,85.2442,85.2823,16371.0
2021-03-03 13:10:00,89.68,89.96,89.63,89.96,41545.0,85.2823,85.5485,85.2347,85.5485,41545.0
2021-03-03 13:20:00,89.95,90.06,89.82,89.91,28847.0,85.539,85.6436,85.4154,85.501,28847.0
2021-03-03 13:30:00,89.91,90.12,89.82,90.1,81677.0,85.501,85.7007,85.4154,85.6817,81677.0
2021-03-03 13:40:00,90.07,90.14,89.97,89.97,18260.0,85.6531,85.7197,85.558,85.558,18260.0
2021-03-03 13:50:00,89.98,90.15,89.93,90.12,13336.0,85.5675,85.7292,85.52,85.7007,13336.0
2021-03-03 14:00:00,90.15,90.34,90.09,90.13,26601.0,85.7292,85.9099,85.6721,85.7102,26601.0
2021-03-03 14:10:00,90.13,90.31,90.12,90.29,20479.0,85.7102,85.8814,85.7007,85.8623,20479.0
2021-03-03 14:20:00,90.31,90.38,90.13,90.36,25339.0,85.8814,85.9479,85.7102,85.9289,25339.0
2021-03-03 14:30:00,90.37,90.37,90.05,90.35,26397.0,85.9384,85.9384,85.6341,85.9194,26397.0
2021-03-03 14:40:00,90.35,90.38,90.17,90.23,21385.0,85.9194,85.9479,85.7482,85.8053,21385.0
2021-03-03 14:50:00,90.23,90.33,90.2,90.24,36220.0,85.8053,85.9004,85.7768,85.8148,36220.0
2021-03-03 15:00:00,90.24,90.34,90.13,90.19,44313.0,85.8148,85.9099,85.7102,85.7672,44313.0
2021-03-03 15:10:00,90.2,90.28,89.88,89.91,43718.0,85.7768,85.8528,85.4724,85.501,43718.0
2021-03-03 15:20:00,89.91,90.0,89.77,89.78,38608.0,85.501,85.5866,85.3678,85.3773,38608.0
2021-03-03 15:30:00,89.77,89.83,89.4,89.41,57350.0,85.3678,85.4249,85.016,85.0255,57350.0
2021-03-03 15:40:00,89.37,89.61,89.35,89.43,75985.0,84.9875,85.2157,84.9684,85.0445,75985.0
2021-03-03 15:50:00,89.4,89.4,88.83,88.86,304027.0,85.016,85.016,84.4739,84.5025,304027.0
2021-03-04 09:30:00,88.68,89.3,88.68,88.84,99284.0,84.3313,84.9209,84.3313,84.4834,99284.0
2021-03-04 09:40:00,88.71,88.79,88.17,88.18,55500.0,84.3598,84.4359,83.8463,83.8558,55500.0
2021-03-04 09:50:00,88.14,88.76,88.06,88.72,45061.0,83.8178,84.4074,83.7417,84.3693,45061.0
2021-03-04 10:00:00,88.67,88.67,87.81,87.96,71670.0,84.3218,84.3218,83.504,83.6466,71670.0
2021-03-04 10:10:00,87.96,88.16,87.69,88.09,43921.0,83.6466,83.8368,83.3898,83.7702,43921.0
2021-03-04 10:20:00,88.06,88.2,87.91,87.98,44224.0,83.7417,83.8748,83.599,83.6656,44224.0
2021-03-04 10:30:00,87.95,88.07,87.72,87.88,35768.0,83.6371,83.7512,83.4184,83.5705,35768.0
2021-03-04 10:40:00,87.9,88.02,87.7,87.82,26267.0,83.5895,83.7037,83.3993,83.5135,26267.0
2021-03-04 10:50:00,87.8,87.93,87.6,87.68,69165.0,83.4944,83.6181,83.3043,83.3803,69165.0
2021-03-04 11:00:00,87.69,87.93,87.62,87.65,13785.0,83.3898,83.6181,83.3233,83.3518,13785.0
2021-03-04 11:10:00,87.68,87.68,87.53,87.6,22351.0,83.3803,83.3803,83.2377,83.3043,22351.0
2021-03-04 11:20:00,87.64,87.76,87.57,87.61,28747.0,83.3423,83.4564,83.2757,83.3138,28747.0
2021-03-04 11:30:00,87.61,87.78,87.52,87.77,63288.0,83.3138,83.4754,83.2282,83.4659,63288.0
2021-03-04 11:40:00,87.76,87.88,87.72,87.88,18572.0,83.4564,83.5705,83.4184,83.5705,18572.0
2021-03-04 11:50:00,87.88,87.95,87.79,87.92,17034.0,83.5705,83.6371,83.4849,83.6086,17034.0
2021-03-04 12:00:00,87.91,88.03,87.88,88.02,105171.0,83.599,83.7132,83.5705,83.7037,105171.0
2021-03-04 12:10:00,87.99,88.01,87.8,87.89,68460.0,83.6751,83.6941,83.4944,83.58,68460.0
2021-03-04 12:20:00,87.91,87.94,87.58,87.62,36658.0,83.599,83.6276,83.2852,83.3233,36658.0
2021-03-04 12:30:00,87.58,87.58,87.04,87.28,119219.0,83.2852,83.2852,82.7717,82.9999,119219.0
2021-03-04 12:40:00,87.3,87.44,87.2,87.4,62632.0,83.019,83.1521,82.9239,83.1141,62632.0
2021-03-04 12:50:00,87.38,87.53,87.11,87.24,79363.0,83.095,83.2377,82.8383,82.9619,79363.0
2021-03-04 13:00:00,87.2,87.75,87.11,87.67,43627.0,82.9239,83.4469,82.8383,83.3708,43627.0
2021-03-04 13:10:00,87.66,87.69,87.27,87.37,34567.0,83.3613,83.3898,82.9904,83.0855,34567.0
2021-03-04 13:20:00,87.33,87.4,87.16,87.38,26815.0,83.0475,83.1141,82.8858,83.095,26815.0
2021-03-04 13:30:00,87.41,87.42,87.12,87.3,21546.0,83.1236,83.1331,82.8478,83.019,21546.0
2021-03-04 13:40:00,87.3,87.46,87.18,87.28,72370.0,83.019,83.1711,82.9048,82.9999,72370.0
2021-03-04 13:50:00,87.3,87.33,86.76,86.76,125821.0,83.019,83.0475,82.5054,82.5054,125821.0
2021-03-04 14:00:00,86.77,87.41,86.76,87.41,100975.0,82.515,83.1236,82.5054,83.1236,100975.0
2021-03-04 14:10:00,87.4,87.5,87.16,87.47,41832.0,83.1141,83.2092,82.8858,83.1806,41832.0
2021-03-04 14:20:00,87.47,87.7,87.46,87.61,48724.0,83.1806,83.3993,83.1711,83.3138,48724.0
2021-03-04 14:30:00,87.61,87.64,87.18,87.33,63628.0,83.3138,83.3423,82.9048,83.0475,63628.0
2021-03-04 14:40:00,87.36,87.71,87.31,87.61,74535.0,83.076,83.4089,83.0285,83.3138,74535.0
2021-03-04 14:50:00,87.62,87.62,87.36,87.37,25509.0,83.3233,83.3233,83.076,83.0855,25509.0
2021-03-04 15:00:00,87.39,87.48,87.21,87.23,41984.0,83.1045,83.1901,82.9334,82.9524,41984.0
2021-03-04 15:10:00,87.21,87.32,86.94,87.05,52839.0,82.9334,83.038,82.6766,82.7812,52839.0
2021-03-04 15:20:00,87.03,87.16,86.92,87.06,42097.0,82.7622,82.8858,82.6576,82.7907,42097.0
2021-03-04 15:30:00,87.04,87.25,87.0,87.04,45785.0,82.7717,82.9714,82.7337,82.7717,45785.0
2021-03-04 15:40:00,87.05,87.13,86.92,87.1,78221.0,82.7812,82.8573,82.6576,82.8288,78221.0
2021-03-04 15:50:00,87.11,87.19,86.79,87.0,224863.0,82.8383,82.9144,82.534,82.7337,224863.0
2021-03-05 09:30:00,87.95,87.96,87.4,87.67,99380.0,83.6371,83.6466,83.1141,83.3708,99380.0
2021-03-05 09:40:00,87.67,87.79,87.52,87.65,50297.0,83.3708,83.4849,83.2282,83.3518,50297.0
2021-03-05 09:50:00,87.63,87.75,87.12,87.2,46564.0,83.3328,83.4469,82.8478,82.9239,46564.0
2021-03-05 10:00:00,87.24,87.56,87.2,87.27,36285.0,82.9619,83.2662,82.9239,82.9904,36285.0
2021-03-05 10:10:00,87.31,87.31,86.84,87.04,35505.0,83.0285,83.0285,82.5815,82.7717,35505.0
2021-03-05 10:20:00,87.06,87.37,87.0,87.05,50810.0,82.7907,83.0855,82.7337,82.7812,50810.0
2021-03-05 10:30:00,87.04,87.25,86.92,87.02,56070.0,82.7717,82.9714,82.6576,82.7527,56070.0
2021-03-05 10:40:00,87.03,87.11,86.91,87.11,35115.0,82.7622,82.8383,82.6481,82.8383,35115.0
2021-03-05 10:50:00,87.08,87.26,86.93,86.99,42600.0,82.8098,82.9809,82.6671,82.7242,42600.0
2021-03-05 11:00:00,86.99,87.45,86.95,87.42,74145.0,82.7242,83.1616,82.6861,83.1331,74145.0
2021-03-05 11:10:00,87.42,87.98,87.41,87.88,99957.0,83.1331,83.6656,83.1236,83.5705,99957.0
2021-03-05 11:20:00,87.85,88.1,87.8,88.1,41781.0,83.542,83.7797,83.4944,83.7797,41781.0
2021-03-05 11:30:00,88.1,88.3,87.95,88.3,38429.0,83.7797,83.9699,83.6371,83.9699,38429.0
2021-03-05 11:40:00,88.23,88.33,88.1,88.12,33657.0,83.9034,83.9985,83.7797,83.7988,33657.0
2021-03-05 11:50:00,88.13,88.66,88.13,88.62,22786.0,83.8083,84.3123,83.8083,84.2742,22786.0
2021-03-05 12:00:00,88.61,88.88,88.6,88.77,36942.0,84.2647,84.5215,84.2552,84.4169,36942.0
2021-03-05 12:10:00,88.75,88.91,88.63,88.87,33660.0,84.3979,84.55,84.2837,84.512,33660.0
2021-03-05 12:20:00,88.88,89.14,88.86,89.06,47724.0,84.5215,84.7687,84.5025,84.6927,47724.0
2021-03-05 12:30:00,89.08,89.22,88.9,88.93,38276.0,84.7117,84.8448,84.5405,84.569,38276.0
2021-03-05 12:40:00,88.95,89.11,88.94,89.1,26106.0,84.588,84.7402,84.5785,84.7307,26106.0
2021-03-05 12:50:00,89.08,89.08,88.78,88.85,23023.0,84.7117,84.7117,84.4264,84.493,23023.0
2021-03-05 13:00:00,88.85,89.24,88.83,89.14,44510.0,84.493,84.8638,84.4739,84.7687,44510.0
2021-03-05 13:10:00,89.14,89.33,89.06,89.33,30272.0,84.7687,84.9494,84.6927,84.9494,30272.0
2021-03-05 13:20:00,89.33,89.34,89.12,89.2,43296.0,84.9494,84.9589,84.7497,84.8258,43296.0
2021-03-05 13:30:00,89.23,89.35,89.18,89.26,16774.0,84.8543,84.9684,84.8068,84.8828,16774.0
2021-03-05 13:40:00,89.27,89.4,89.16,89.26,54706.0,84.8924,85.016,84.7878,84.8828,54706.0
2021-03-05 13:50:00,89.26,89.63,89.26,89.61,34031.0,84.8828,85.2347,84.8828,85.2157,34031.0
2021-03-05 14:00:00,89.64,89.73,89.42,89.49,44145.0,85.2442,85.3298,85.035,85.1016,44145.0
2021-03-05 14:10:00,89.53,89.57,89.36,89.44,32343.0,85.1396,85.1776,84.9779,85.054,32343.0
2021-03-05 14:20:00,89.46,89.73,89.43,89.73,32951.0,85.073,85.3298,85.0445,85.3298,32951.0
2021-03-05 14:30:00,89.74,89.77,89.58,89.7,41263.0,85.3393,85.3678,85.1872,85.3013,41263.0
2021-03-05 14:40:00,89.71,89.8,89.65,89.68,149260.0,85.3108,85.3964,85.2537,85.2823,149260.0
2021-03-05 14:50:00,89.7,89.7,89.4,89.45,34935.0,85.3013,85.3013,85.016,85.0635,34935.0
2021-03-05 15:00:00,89.43,89.7,89.4,89.56,38295.0,85.0445,85.3013,85.016,85.1681,38295.0
2021-03-05 15:10:00,89.57,89.7,89.44,89.54,44475.0,85.1776,85.3013,85.054,85.1491,44475.0
2021-03-05 15:20:00,89.56,89.64,89.21,89.21,63514.0,85.1681,85.2442,84.8353,84.8353,63514.0
2021-03-05 15:30:00,89.24,89.38,89.16,89.3,78250.0,84.8638,84.997,84.7878,84.9209,78250.0
2021-03-05 15:40:00,89.31,89.64,89.28,89.63,61072.0,84.9304,85.2442,84.9019,85.2347,61072.0
2021-03-05 15:50:00,89.64,89.75,89.33,89.51,324371.0,85.2442,85.3488,84.9494,85.1206,324371.0
2021-03-08 09:30:00,89.52,89.75,88.69,89.55,87488.0,85.1301,85.3488,84.3408,85.1586,87488.0
2021-03-08 09:40:00,89.56,89.69,89.3,89.64,62977.0,85.1681,85.2918,84.9209,85.2442,62977.0
2021-03-08 09:50:00,89.69,90.0,89.19,89.3,89556.0,85.2918,85.5866,84.8163,84.9209,89556.0
2021-03-08 10:00:00,89.38,89.64,89.3,89.61,55758.0,84.997,85.2442,84.9209,85.2157,55758.0
2021-03-08 10:10:00,89.61,89.73,89.51,89.69,169357.0,85.2157,85.3298,85.1206,85.2918,169357.0
2021-03-08 10:20:00,89.66,89.86,89.45,89.83,36915.0,85.2632,85.4534,85.0635,85.4249,36915.0
2021-03-08 10:30:00,89.84,89.96,89.73,89.95,51869.0,85.4344,85.5485,85.3298,85.539,51869.0
2021-03-08 10:40:00,89.95,90.12,89.9,89.9,54821.0,85.539,85.7007,85.4915,85.4915,54821.0
2021-03-08 10:50:00,89.91,90.41,89.91,90.4,50536.0,85.501,85.9765,85.501,85.9669,50536.0
2021-03-08 11:00:00,90.4,90.74,90.38,90.74,31648.0,85.9669,86.2903,85.9479,86.2903,31648.0
2021-03-08 11:10:00,90.72,90.93,90.7,90.92,29832.0,86.2713,86.471,86.2522,86.4614,29832.0
2021-03-08 11:20:00,90.93,91.21,90.85,91.17,47376.0,86.471,86.7372,86.3949,86.6992,47376.0
2021-03-08 11:30:00,91.19,91.3,91.1,91.3,48499.0,86.7182,86.8228,86.6326,86.8228,48499.0
2021-03-08 11:40:00,91.28,91.63,91.27,91.37,65465.0,86.8038,87.1366,86.7943,86.8894,65465.0
2021-03-08 11:50:00,91.37,91.62,91.33,91.34,45811.0,86.8894,87.1271,86.8513,86.8608,45811.0
2021-03-08 12:00:00,91.34,91.47,91.2,91.45,36562.0,86.8608,86.9845,86.7277,86.9655,36562.0
2021-03-08 12:10:00,91.43,91.76,91.42,91.61,55588.0,86.9464,87.2603,86.9369,87.1176,55588.0
2021-03-08 12:20:00,91.61,91.88,91.57,91.83,32510.0,87.1176,87.3744,87.0796,87.3268,32510.0
2021-03-08 12:30:00,91.83,92.19,91.81,92.17,40484.0,87.3268,87.6692,87.3078,87.6501,40484.0
2021-03-08 12:40:00,92.17,92.23,91.93,92.17,47512.0,87.6501,87.7072,87.4219,87.6501,47512.0
2021-03-08 12:50:00,92.17,92.43,92.17,92.26,53133.0,87.6501,87.8974,87.6501,87.7357,53133.0
2021-03-08 13:00:00,92.26,92.47,92.24,92.44,49611.0,87.7357,87.9354,87.7167,87.9069,49611.0
2021-03-08 13:10:00,92.46,92.6,92.25,92.25,47730.0,87.9259,88.0591,87.7262,87.7262,47730.0
2021-03-08 13:20:00,92.24,92.29,91.93,91.95,51098.0,87.7167,87.7643,87.4219,87.4409,51098.0
2021-03-08 13:30:00,91.96,92.31,91.88,92.18,47685.0,87.4504,87.7833,87.3744,87.6597,47685.0
2021-03-08 13:40:00,92.16,92.16,91.86,91.93,40362.0,87.6406,87.6406,87.3553,87.4219,40362.0
2021-03-08 13:50:00,91.94,91.94,91.71,91.87,53572.0,87.4314,87.4314,87.2127,87.3649,53572.0
2021-03-08 14:00:00,91.86,91.92,91.8,91.92,57489.0,87.3553,87.4124,87.2983,87.4124,57489.0
2021-03-08 14:10:00,91.89,91.98,91.8,91.81,47004.0,87.3839,87.4695,87.2983,87.3078,47004.0
2021-03-08 14:20:00,91.8,91.92,91.72,91.76,73759.0,87.2983,87.4124,87.2222,87.2603,73759.0
2021-03-08 14:30:00,91.76,91.8,91.61,91.74,52323.0,87.2603,87.2983,87.1176,87.2412,52323.0
2021-03-08 14:40:00,91.75,91.77,91.2,91.31,46363.0,87.2507,87.2698,86.7277,86.8323,46363.0
2021-03-08 14:50:00,91.29,91.51,91.23,91.5,21657.0,86.8133,87.0225,86.7562,87.013,21657.0
2021-03-08 15:00:00,91.47,91.47,91.13,91.32,53266.0,86.9845,86.9845,86.6611,86.8418,53266.0
2021-03-08 15:10:00,91.29,91.5,91.25,91.34,59098.0,86.8133,87.013,86.7753,86.8608,59098.0
2021-03-08 15:20:00,91.34,91.63,91.33,91.57,42304.0,86.8608,87.1366,86.8513,87.0796,42304.0
2021-03-08 15:30:00,91.58,91.72,91.46,91.61,59772.0,87.0891,87.2222,86.975,87.1176,59772.0
2021-03-08 15:40:00,91.61,91.68,91.51,91.55,67500.0,87.1176,87.1842,87.0225,87.0606,67500.0
2021-03-08 15:50:00,91.53,91.58,90.98,91.0,226819.0,87.0415,87.0891,86.5185,86.5375,226819.0
2021-03-09 09:30:00,90.48,90.75,90.11,90.45,67054.0,86.043,86.2998,85.6912,86.0145,67054.0
2021-03-09 09:40:00,90.46,91.22,90.31,90.89,66257.0,86.024,86.7467,85.8814,86.4329,66257.0
2021-03-09 09:50:00,90.82,91.03,90.62,90.81,28707.0,86.3663,86.5661,86.1762,86.3568,28707.0
2021-03-09 10:00:00,90.87,91.16,90.76,90.92,35071.0,86.4139,86.6897,86.3093,86.4614,35071.0
2021-03-09 10:10:00,90.92,91.09,90.74,91.06,18776.0,86.4614,86.6231,86.2903,86.5946,18776.0
2021-03-09 10:20:00,91.05,91.09,90.82,91.0,30272.0,86.5851,86.6231,86.3663,86.5375,30272.0
2021-03-09 10:30:00,91.06,91.23,91.0,91.08,80927.0,86.5946,86.7562,86.5375,86.6136,80927.0
2021-03-09 10:40:00,91.08,91.14,90.88,91.05,38488.0,86.6136,86.6707,86.4234,86.5851,38488.0
2021-03-09 10:50:00,91.07,91.07,90.77,90.94,35206.0,86.6041,86.6041,86.3188,86.4805,35206.0
2021-03-09 11:00:00,90.91,91.08,90.88,91.04,27376.0,86.4519,86.6136,86.4234,86.5756,27376.0
2021-03-09 11:10:00,91.06,91.12,90.74,90.8,31716.0,86.5946,86.6516,86.2903,86.3473,31716.0
2021-03-09 11:20:00,90.81,90.85,90.72,90.75,12674.0,86.3568,86.3949,86.2713,86.2998,12674.0
2021-03-09 11:30:00,90.76,90.89,90.72,90.81,19235.0,86.3093,86.4329,86.2713,86.3568,19235.0
2021-03-09 11:40:00,90.8,90.88,90.73,90.8,48171.0,86.3473,86.4234,86.2808,86.3473,48171.0
2021-03-09 11:50:00,90.81,91.07,90.78,91.04,24451.0,86.3568,86.6041,86.3283,86.5756,24451.0
2021-03-09 12:00:00,91.04,91.09,90.86,90.86,18547.0,86.5756,86.6231,86.4044,86.4044,18547.0
2021-03-09 12:10:00,90.85,91.12,90.85,91.11,37524.0,86.3949,86.6516,86.3949,86.6421,37524.0
2021-03-09 12:20:00,91.09,91.13,90.91,90.91,20312.0,86.6231,86.6611,86.4519,86.4519,20312.0
2021-03-09 12:30:00,90.92,91.06,90.91,91.0,19466.0,86.4614,86.5946,86.4519,86.5375,19466.0
2021-03-09 12:40:00,91.02,91.12,90.96,90.98,17711.0,86.5565,86.6516,86.4995,86.5185,17711.0
2021-03-09 12:50:00,90.98,91.03,90.91,90.91,14670.0,86.5185,86.5661,86.4519,86.4519,14670.0
2021-03-09 13:00:00,90.93,90.98,90.81,90.83,18957.0,86.471,86.5185,86.3568,86.3759,18957.0
2021-03-09 13:10:00,90.8,90.81,90.61,90.62,17452.0,86.3473,86.3568,86.1666,86.1762,17452.0
2021-03-09 13:20:00,90.64,90.68,90.56,90.63,14204.0,86.1952,86.2332,86.1191,86.1857,14204.0
2021-03-09 13:30:00,90.63,90.71,90.57,90.64,13727.0,86.1857,86.2617,86.1286,86.1952,13727.0
2021-03-09 13:40:00,90.66,90.71,90.64,90.69,15926.0,86.2142,86.2617,86.1952,86.2427,15926.0
2021-03-09 13:50:00,90.7,90.72,90.57,90.57,19441.0,86.2522,86.2713,86.1286,86.1286,19441.0
2021-03-09 14:00:00,90.57,90.69,90.57,90.61,16831.0,86.1286,86.2427,86.1286,86.1666,16831.0
2021-03-09 14:10:00,90.61,90.66,90.55,90.63,13271.0,86.1666,86.2142,86.1096,86.1857,13271.0
2021-03-09 14:20:00,90.62,90.64,90.54,90.59,21168.0,86.1762,86.1952,86.1001,86.1476,21168.0
2021-03-09 14:30:00,90.62,90.8,90.61,90.74,22454.0,86.1762,86.3473,86.1666,86.2903,22454.0
2021-03-09 14:40:00,90.75,90.79,90.59,90.64,21360.0,86.2998,86.3378,86.1476,86.1952,21360.0
2021-03-09 14:50:00,90.64,90.66,90.37,90.42,50318.0,86.1952,86.2142,85.9384,85.986,50318.0
2021-03-09 15:00:00,90.44,90.44,90.31,90.43,25444.0,86.005,86.005,85.8814,85.9955,25444.0
2021-03-09 15:10:00,90.43,90.64,90.4,90.57,31560.0,85.9955,86.1952,85.9669,86.1286,31560.0
2021-03-09 15:20:00,90.57,90.78,90.41,90.77,43160.0,86.1286,86.3283,85.9765,86.3188,43160.0
2021-03-09 15:30:00,90.76,90.79,90.47,90.65,152718.0,86.3093,86.3378,86.0335,86.2047,152718.0
2021-03-09 15:40:00,90.66,90.68,90.54,90.6,69884.0,86.2142,86.2332,86.1001,86.1571,69884.0
2021-03-09 15:50:00,90.64,90.64,90.18,90.19,294371.0,86.1952,86.1952,85.7577,85.7672,294371.0
2021-03-10 09:30:00,90.43,90.9,90.18,90.42,62668.0,85.9955,86.4424,85.7577,85.986,62668.0
2021-03-10 09:40:00,90.45,90.62,90.11,90.16,15925.0,86.0145,86.1762,85.6912,85.7387,15925.0
2021-03-10 09:50:00,90.2,90.71,90.2,90.65,40315.0,85.7768,86.2617,85.7768,86.2047,40315.0
2021-03-10 10:00:00,90.67,90.87,90.48,90.84,26177.0,86.2237,86.4139,86.043,86.3854,26177.0
2021-03-10 10:10:00,90.81,90.85,90.43,90.73,54854.0,86.3568,86.3949,85.9955,86.2808,54854.0
2021-03-10 10:20:00,90.75,91.2,90.75,91.15,77666.0,86.2998,86.7277,86.2998,86.6802,77666.0
2021-03-10 10:30:00,91.15,91.15,90.89,91.08,31286.0,86.6802,86.6802,86.4329,86.6136,31286.0
2021-03-10 10:40:00,91.09,91.71,91.05,91.65,78033.0,86.6231,87.2127,86.5851,87.1556,78033.0
2021-03-10 10:50:00,91.64,91.74,91.5,91.62,34992.0,87.1461,87.2412,87.013,87.1271,34992.0
2021-03-10 11:00:00,91.64,91.85,91.53,91.84,66051.0,87.1461,87.3458,87.0415,87.3363,66051.0
2021-03-10 11:10:00,91.81,92.13,91.68,92.13,51779.0,87.3078,87.6121,87.1842,87.6121,51779.0
2021-03-10 11:20:00,92.13,92.15,91.75,91.75,18603.0,87.6121,87.6311,87.2507,87.2507,18603.0
2021-03-10 11:30:00,91.72,92.04,91.72,91.99,14554.0,87.2222,87.5265,87.2222,87.479,14554.0
2021-03-10 11:40:00,92.05,92.26,91.9,92.17,38407.0,87.536,87.7357,87.3934,87.6501,38407.0
2021-03-10 11:50:00,92.17,92.23,91.89,91.9,28385.0,87.6501,87.7072,87.3839,87.3934,28385.0
2021-03-10 12:00:00,91.9,92.15,91.9,92.15,16502.0,87.3934,87.6311,87.3934,87.6311,16502.0
2021-03-10 12:10:00,92.13,92.3,92.11,92.23,18896.0,87.6121,87.7738,87.5931,87.7072,18896.0
2021-03-10 12:20:00,92.23,92.45,92.18,92.45,20036.0,87.7072,87.9164,87.6597,87.9164,20036.0
2021-03-10 12:30:00,92.47,92.61,92.42,92.59,28319.0,87.9354,88.0686,87.8879,88.0496,28319.0
2021-03-10 12:40:00,92.64,92.8,92.6,92.7,27862.0,88.0971,88.2493,88.0591,88.1542,27862.0
2021-03-10 12:50:00,92.66,92.76,92.56,92.65,63861.0,88.1161,88.2112,88.021,88.1066,63861.0
2021-03-10 13:00:00,92.66,92.81,92.61,92.8,25681.0,88.1161,88.2588,88.0686,88.2493,25681.0
2021-03-10 13:10:00,92.8,92.86,92.63,92.7,31910.0,88.2493,88.3063,88.0876,88.1542,31910.0
2021-03-10 13:20:00,92.69,92.74,92.6,92.62,74003.0,88.1446,88.1922,88.0591,88.0781,74003.0
2021-03-10 13:30:00,92.62,92.7,92.56,92.63,122265.0,88.0781,88.1542,88.021,88.0876,122265.0
2021-03-10 13:40:00,92.62,92.62,92.45,92.53,37184.0,88.0781,88.0781,87.9164,87.9925,37184.0
2021-03-10 13:50:00,92.54,92.58,92.45,92.45,25676.0,88.002,88.04,87.9164,87.9164,25676.0
2021-03-10 14:00:00,92.45,92.46,92.32,92.4,53458.0,87.9164,87.9259,87.7928,87.8689,53458.0
2021-03-10 14:10:00,92.41,92.54,92.38,92.54,37214.0,87.8784,88.002,87.8498,88.002,37214.0
2021-03-10 14:20:00,92.54,92.66,92.42,92.42,35862.0,88.002,88.1161,87.8879,87.8879,35862.0
2021-03-10 14:30:00,92.4,92.53,92.38,92.46,18222.0,87.8689,87.9925,87.8498,87.9259,18222.0
2021-03-10 14:40:00,92.46,92.51,92.3,92.46,38275.0,87.9259,87.9735,87.7738,87.9259,38275.0
2021-03-10 14:50:00,92.47,92.51,92.33,92.41,31912.0,87.9354,87.9735,87.8023,87.8784,31912.0
2021-03-10 15:00:00,92.41,92.41,91.97,92.02,38868.0,87.8784,87.8784,87.46,87.5075,38868.0
2021-03-10 15:10:00,92.01,92.21,91.96,92.19,33677.0,87.498,87.6882,87.4504,87.6692,33677.0
2021-03-10 15:20:00,92.22,92.33,92.18,92.3,37314.0,87.6977,87.8023,87.6597,87.7738,37314.0
2021-03-10 15:30:00,92.31,92.37,92.22,92.32,86879.0,87.7833,87.8403,87.6977,87.7928,86879.0
2021-03-10 15:40:00,92.32,92.38,92.22,92.26,61778.0,87.7928,87.8498,87.6977,87.7357,61778.0
2021-03-10 15:50:00,92.27,92.34,92.16,92.23,203190.0,87.7452,87.8118,87.6406,87.7072,203190.0
2021-03-11 09:30:00,92.12,92.23,91.3,91.36,134969.0,87.6026,87.7072,86.8228,86.8799,134969.0
2021-03-11 09:40:00,91.35,92.82,91.31,92.72,72961.0,86.8704,88.2683,86.8323,88.1732,72961.0
2021-03-11 09:50:00,92.7,92.71,92.47,92.64,78279.0,88.1542,88.1637,87.9354,88.0971,78279.0
2021-03-11 10:00:00,92.64,92.64,92.05,92.05,49528.0,88.0971,88.0971,87.536,87.536,49528.0
2021-03-11 10:10:00,92.05,92.17,91.91,92.03,50224.0,87.536,87.6501,87.4029,87.517,50224.0
2021-03-11 10:20:00,92.09,92.23,91.98,92.18,24312.0,87.5741,87.7072,87.4695,87.6597,24312.0
2021-03-11 10:30:00,92.18,92.21,91.85,92.07,33367.0,87.6597,87.6882,87.3458,87.5551,33367.0
2021-03-11 10:40:00,92.09,92.45,91.98,92.42,52446.0,87.5741,87.9164,87.4695,87.8879,52446.0
2021-03-11 10:50:00,92.4,92.61,92.37,92.54,76575.0,87.8689,88.0686,87.8403,88.002,76575.0
2021-03-11 11:00:00,92.53,92.8,92.48,92.78,61961.0,87.9925,88.2493,87.9449,88.2302,61961.0
2021-03-11 11:10:00,92.8,93.18,92.76,93.13,57419.0,88.2493,88.6106,88.2112,88.5631,57419.0
2021-03-11 11:20:00,93.13,93.14,92.93,93.01,55093.0,88.5631,88.5726,88.3729,88.449,55093.0
2021-03-11 11:30:00,93.02,93.14,92.95,93.02,81343.0,88.4585,88.5726,88.3919,88.4585,81343.0
2021-03-11 11:40:00,93.01,93.2,92.93,93.13,28284.0,88.449,88.6296,88.3729,88.5631,28284.0
2021-03-11 11:50:00,93.11,93.29,93.03,93.15,59815.0,88.5441,88.7152,88.468,88.5821,59815.0
2021-03-11 12:00:00,93.17,93.48,93.14,93.43,37339.0,88.6011,88.8959,88.5726,88.8484,37339.0
2021-03-11 12:10:00,93.45,93.57,93.39,93.41,37350.0,88.8674,88.9815,88.8103,88.8293,37350.0
2021-03-11 12:20:00,93.41,93.49,93.18,93.24,30618.0,88.8293,88.9054,88.6106,88.6677,30618.0
2021-03-11 12:30:00,93.24,93.36,93.17,93.31,54374.0,88.6677,88.7818,88.6011,88.7342,54374.0
2021-03-11 12:40:00,93.3,93.39,93.19,93.2,35856.0,88.7247,88.8103,88.6201,88.6296,35856.0
2021-03-11 12:50:00,93.24,93.24,93.11,93.2,37274.0,88.6677,88.6677,88.5441,88.6296,37274.0
2021-03-11 13:00:00,93.2,93.42,93.17,93.29,140392.0,88.6296,88.8388,88.6011,88.7152,140392.0
2021-03-11 13:10:00,93.3,93.31,93.12,93.21,31537.0,88.7247,88.7342,88.5536,88.6391,31537.0
2021-03-11 13:20:00,93.29,93.35,92.95,92.98,34554.0,88.7152,88.7723,88.3919,88.4204,34554.0
2021-03-11 13:30:00,92.98,93.23,92.98,93.16,29766.0,88.4204,88.6582,88.4204,88.5916,29766.0
2021-03-11 13:40:00,93.17,93.24,93.12,93.18,23050.0,88.6011,88.6677,88.5536,88.6106,23050.0
2021-03-11 13:50:00,93.18,93.29,93.11,93.22,28511.0,88.6106,88.7152,88.5441,88.6487,28511.0
2021-03-11 14:00:00,93.21,93.39,93.2,93.36,31160.0,88.6391,88.8103,88.6296,88.7818,31160.0
2021-03-11 14:10:00,93.33,93.36,93.18,93.33,44258.0,88.7533,88.7818,88.6106,88.7533,44258.0
2021-03-11 14:20:00,93.33,93.52,93.28,93.45,27456.0,88.7533,88.9339,88.7057,88.8674,27456.0
2021-03-11 14:30:00,93.47,93.58,93.39,93.48,36636.0,88.8864,88.991,88.8103,88.8959,36636.0
2021-03-11 14:40:00,93.48,93.48,93.31,93.38,33491.0,88.8959,88.8959,88.7342,88.8008,33491.0
2021-03-11 14:50:00,93.37,93.49,93.36,93.44,36442.0,88.7913,88.9054,88.7818,88.8579,36442.0
2021-03-11 15:00:00,93.44,93.45,93.27,93.36,33696.0,88.8579,88.8674,88.6962,88.7818,33696.0
2021-03-11 15:10:00,93.36,93.4,93.27,93.31,33784.0,88.7818,88.8198,88.6962,88.7342,33784.0
2021-03-11 15:20:00,93.3,93.3,93.18,93.2,40031.0,88.7247,88.7247,88.6106,88.6296,40031.0
2021-03-11 15:30:00,93.2,93.2,92.85,92.87,65280.0,88.6296,88.6296,88.2968,88.3158,65280.0
2021-03-11 15:40:00,92.87,93.0,92.85,92.87,75926.0,88.3158,88.4394,88.2968,88.3158,75926.0
2021-03-11 15:50:00,92.86,92.93,92.7,92.78,169851.0,88.3063,88.3729,88.1542,88.2302,169851.0
2021-03-12 09:30:00,93.34,93.37,92.75,93.34,56377.0,88.7628,88.7913,88.2017,88.7628,56377.0
2021-03-12 09:40:00,93.24,93.43,93.18,93.18,18925.0,88.6677,88.8484,88.6106,88.6106,18925.0
2021-03-12 09:50:00,93.17,93.2,92.65,92.81,23514.0,88.6011,88.6296,88.1066,88.2588,23514.0
2021-03-12 10:00:00,92.83,92.89,92.53,92.57,22677.0,88.2778,88.3348,87.9925,88.0305,22677.0
2021-03-12 10:10:00,92.58,92.94,92.56,92.92,23698.0,88.04,88.3824,88.021,88.3634,23698.0
2021-03-12 10:20:00,92.91,93.04,92.82,92.96,18446.0,88.3539,88.4775,88.2683,88.4014,18446.0
2021-03-12 10:30:00,92.93,93.14,92.85,93.08,16359.0,88.3729,88.5726,88.2968,88.5155,16359.0
2021-03-12 10:40:00,93.09,93.19,92.95,93.19,19376.0,88.525,88.6201,88.3919,88.6201,19376.0
2021-03-12 10:50:00,93.17,93.33,93.1,93.21,15103.0,88.6011,88.7533,88.5345,88.6391,15103.0
2021-03-12 11:00:00,93.18,93.21,92.76,92.76,24964.0,88.6106,88.6391,88.2112,88.2112,24964.0
2021-03-12 11:10:00,92.81,92.86,92.66,92.67,11896.0,88.2588,88.3063,88.1161,88.1256,11896.0
2021-03-12 11:20:00,92.69,92.77,92.6,92.77,15328.0,88.1446,88.2207,88.0591,88.2207,15328.0
2021-03-12 11:30:00,92.73,92.87,92.62,92.69,16691.0,88.1827,88.3158,88.0781,88.1446,16691.0
2021-03-12 11:40:00,92.68,92.72,92.59,92.67,13644.0,88.1351,88.1732,88.0496,88.1256,13644.0
2021-03-12 11:50:00,92.67,92.85,92.67,92.78,17812.0,88.1256,88.2968,88.1256,88.2302,17812.0
2021-03-12 12:00:00,92.76,92.76,92.62,92.73,16786.0,88.2112,88.2112,88.0781,88.1827,16786.0
2021-03-12 12:10:00,92.75,92.82,92.73,92.8,16983.0,88.2017,88.2683,88.1827,88.2493,16983.0
2021-03-12 12:20:00,92.77,92.79,92.67,92.67,28021.0,88.2207,88.2397,88.1256,88.1256,28021.0
2021-03-12 12:30:00,92.69,92.71,92.56,92.66,12967.0,88.1446,88.1637,88.021,88.1161,12967.0
2021-03-12 12:40:00,92.65,92.79,92.61,92.79,7951.0,88.1066,88.2397,88.0686,88.2397,7951.0
2021-03-12 12:50:00,92.78,92.78,92.71,92.74,9912.0,88.2302,88.2302,88.1637,88.1922,9912.0
2021-03-12 13:00:00,92.7,92.83,92.67,92.79,13182.0,88.1542,88.2778,88.1256,88.2397,13182.0
2021-03-12 13:10:00,92.81,92.87,92.77,92.87,19902.0,88.2588,88.3158,88.2207,88.3158,19902.0
2021-03-12 13:20:00,92.85,92.92,92.79,92.91,16278.0,88.2968,88.3634,88.2397,88.3539,16278.0
2021-03-12 13:30:00,92.87,92.95,92.82,92.91,13341.0,88.3158,88.3919,88.2683,88.3539,13341.0
2021-03-12 13:40:00,92.94,93.04,92.91,92.97,19710.0,88.3824,88.4775,88.3539,88.4109,19710.0
2021-03-12 13:50:00,92.97,93.12,92.97,93.07,11631.0,88.4109,88.5536,88.4109,88.506,11631.0
2021-03-12 14:00:00,93.07,93.11,93.03,93.06,16822.0,88.506,88.5441,88.468,88.4965,16822.0
2021-03-12 14:10:00,92.99,93.08,92.93,93.04,12871.0,88.4299,88.5155,88.3729,88.4775,12871.0
2021-03-12 14:20:00,93.02,93.17,93.01,93.15,11533.0,88.4585,88.6011,88.449,88.5821,11533.0
2021-03-12 14:30:00,93.16,93.17,93.1,93.11,14644.0,88.5916,88.6011,88.5345,88.5441,14644.0
2021-03-12 14:40:00,93.11,93.12,93.0,93.09,18026.0,88.5441,88.5536,88.4394,88.525,18026.0
2021-03-12 14:50:00,93.09,93.1,92.92,93.03,15252.0,88.525,88.5345,88.3634,88.468,15252.0
2021-03-12 15:00:00,93.03,93.15,93.01,93.11,25063.0,88.468,88.5821,88.449,88.5441,25063.0
2021-03-12 15:10:00,93.12,93.13,93.02,93.07,28550.0,88.5536,88.5631,88.4585,88.506,28550.0
2021-03-12 15:20:00,93.06,93.11,93.0,93.01,24458.0,88.4965,88.5441,88.4394,88.449,24458.0
2021-03-12 15:30:00,92.98,93.22,92.98,93.16,42686.0,88.4204,88.6487,88.4204,88.5916,42686.0
2021-03-12 15:40:00,93.15,93.19,93.0,93.03,65010.0,88.5821,88.6201,88.4394,88.468,65010.0
2021-03-12 15:50:00,93.0,93.22,92.85,93.04,211897.0,88.4394,88.6487,88.2968,88.4775,211897.0
2021-03-15 09:30:00,93.33,93.7,93.33,93.69,46584.0,88.7533,89.1051,88.7533,89.0956,46584.0
2021-03-15 09:40:00,93.64,93.64,93.36,93.61,25886.0,89.0481,89.0481,88.7818,89.0195,25886.0
2021-03-15 09:50:00,93.55,93.6,93.18,93.33,22006.0,88.9625,89.01,88.6106,88.7533,22006.0
2021-03-15 10:00:00,93.3,93.34,92.7,92.91,65278.0,88.7247,88.7628,88.1542,88.3539,65278.0
2021-03-15 10:10:00,92.88,92.97,92.73,92.97,22845.0,88.3253,88.4109,88.1827,88.4109,22845.0
2021-03-15 10:20:00,92.95,93.17,92.94,93.05,30127.0,88.3919,88.6011,88.3824,88.487,30127.0
2021-03-15 10:30:00,93.09,93.26,92.85,93.16,26069.0,88.525,88.6867,88.2968,88.5916,26069.0
2021-03-15 10:40:00,93.15,93.27,93.12,93.2,19984.0,88.5821,88.6962,88.5536,88.6296,19984.0
2021-03-15 10:50:00,93.18,93.57,93.17,93.49,28598.0,88.6106,88.9815,88.6011,88.9054,28598.0
2021-03-15 11:00:00,93.51,93.54,93.2,93.3,32941.0,88.9244,88.953,88.6296,88.7247,32941.0
2021-03-15 11:10:00,93.3,93.32,93.17,93.3,17618.0,88.7247,88.7438,88.6011,88.7247,17618.0
2021-03-15 11:20:00,93.29,93.43,93.24,93.36,26123.0,88.7152,88.8484,88.6677,88.7818,26123.0
2021-03-15 11:30:00,93.34,93.37,93.12,93.21,21082.0,88.7628,88.7913,88.5536,88.6391,21082.0
2021-03-15 11:40:00,93.16,93.21,93.07,93.12,13799.0,88.5916,88.6391,88.506,88.5536,13799.0
2021-03-15 11:50:00,93.12,93.25,93.09,93.19,10609.0,88.5536,88.6772,88.525,88.6201,10609.0
2021-03-15 12:00:00,93.2,93.3,93.16,93.29,11353.0,88.6296,88.7247,88.5916,88.7152,11353.0
2021-03-15 12:10:00,93.3,93.38,93.25,93.33,11819.0,88.7247,88.8008,88.6772,88.7533,11819.0
2021-03-15 12:20:00,93.34,93.42,93.32,93.37,8968.0,88.7628,88.8388,88.7438,88.7913,8968.0
2021-03-15 12:30:00,93.36,93.37,93.29,93.32,7200.0,88.7818,88.7913,88.7152,88.7438,7200.0
2021-03-15 12:40:00,93.34,93.44,93.32,93.44,19410.0,88.7628,88.8579,88.7438,88.8579,19410.0
2021-03-15 12:50:00,93.43,93.43,93.27,93.29,8782.0,88.8484,88.8484,88.6962,88.7152,8782.0
2021-03-15 13:00:00,93.31,93.32,93.19,93.23,18022.0,88.7342,88.7438,88.6201,88.6582,18022.0
2021-03-15 13:10:00,93.23,93.33,93.18,93.2,31496.0,88.6582,88.7533,88.6106,88.6296,31496.0
2021-03-15 13:20:00,93.2,93.24,93.11,93.11,22386.0,88.6296,88.6677,88.5441,88.5441,22386.0
2021-03-15 13:30:00,93.13,93.15,93.0,93.13,10995.0,88.5631,88.5821,88.4394,88.5631,10995.0
2021-03-15 13:40:00,93.15,93.23,93.13,93.14,25716.0,88.5821,88.6582,88.5631,88.5726,25716.0
2021-03-15 13:50:00,93.14,93.17,93.07,93.09,14919.0,88.5726,88.6011,88.506,88.525,14919.0
2021-03-15 14:00:00,93.08,93.24,93.05,93.24,12487.0,88.5155,88.6677,88.487,88.6677,12487.0
2021-03-15 14:10:00,93.22,93.31,93.21,93.3,19397.0,88.6487,88.7342,88.6391,88.7247,19397.0
2021-03-15 14:20:00,93.29,93.33,93.25,93.29,12026.0,88.7152,88.7533,88.6772,88.7152,12026.0
2021-03-15 14:30:00,93.27,93.28,93.04,93.04,22445.0,88.6962,88.7057,88.4775,88.4775,22445.0
2021-03-15 14:40:00,93.07,93.09,92.97,93.01,14431.0,88.506,88.525,88.4109,88.449,14431.0
2021-03-15 14:50:00,93.0,93.0,92.83,92.84,13945.0,88.4394,88.4394,88.2778,88.2873,13945.0
2021-03-15 15:00:00,92.82,92.87,92.77,92.82,16531.0,88.2683,88.3158,88.2207,88.2683,16531.0
2021-03-15 15:10:00,92.82,92.88,92.78,92.79,18467.0,88.2683,88.3253,88.2302,88.2397,18467.0
2021-03-15 15:20:00,92.79,92.83,92.74,92.75,27127.0,88.2397,88.2778,88.1922,88.2017,27127.0
2021-03-15 15:30:00,92.76,93.13,92.76,93.09,24268.0,88.2112,88.5631,88.2112,88.525,24268.0
2021-03-15 15:40:00,93.11,93.19,93.02,93.16,42256.0,88.5441,88.6201,88.4585,88.5916,42256.0
2021-03-15 15:50:00,93.16,93.42,93.14,93.38,141486.0,88.5916,88.8388,88.5726,88.8008,141486.0
2021-03-16 09:30:00,92.79,93.38,92.79,93.07,57949.0,88.2397,88.8008,88.2397,88.506,57949.0
2021-03-16 09:40:00,93.07,93.11,92.78,93.03,11610.0,88.506,88.5441,88.2302,88.468,11610.0
2021-03-16 09:50:00,93.01,93.19,92.9,93.01,19111.0,88.449,88.6201,88.3443,88.449,19111.0
2021-03-16 10:00:00,93.04,93.1,92.84,92.89,17456.0,88.4775,88.5345,88.2873,88.3348,17456.0
2021-03-16 10:10:00,92.85,92.91,92.81,92.85,8757.0,88.2968,88.3539,88.2588,88.2968,8757.0
2021-03-16 10:20:00,92.92,92.92,92.62,92.65,12999.0,88.3634,88.3634,88.0781,88.1066,12999.0
2021-03-16 10:30:00,92.65,92.67,92.45,92.52,11680.0,88.1066,88.1256,87.9164,87.983,11680.0
2021-03-16 10:40:00,92.57,92.61,92.4,92.47,15038.0,88.0305,88.0686,87.8689,87.9354,15038.0
2021-03-16 10:50:00,92.44,92.46,92.09,92.12,24660.0,87.9069,87.9259,87.5741,87.6026,24660.0
2021-03-16 11:00:00,92.12,92.28,92.04,92.18,22747.0,87.6026,87.7548,87.5265,87.6597,22747.0
2021-03-16 11:10:00,92.18,92.38,92.16,92.3,13866.0,87.6597,87.8498,87.6406,87.7738,13866.0
2021-03-16 11:20:00,92.29,92.47,92.16,92.37,27096.0,87.7643,87.9354,87.6406,87.8403,27096.0
2021-03-16 11:30:00,92.39,92.46,92.33,92.38,10700.0,87.8594,87.9259,87.8023,87.8498,10700.0
2021-03-16 11:40:00,92.38,92.41,92.32,92.36,13065.0,87.8498,87.8784,87.7928,87.8308,13065.0
2021-03-16 11:50:00,92.37,92.46,92.32,92.41,15380.0,87.8403,87.9259,87.7928,87.8784,15380.0
2021-03-16 12:00:00,92.43,92.5,92.35,92.38,16277.0,87.8974,87.964,87.8213,87.8498,16277.0
2021-03-16 12:10:00,92.34,92.4,92.32,92.36,19230.0,87.8118,87.8689,87.7928,87.8308,19230.0
2021-03-16 12:20:00,92.36,92.77,92.33,92.75,19188.0,87.8308,88.2207,87.8023,88.2017,19188.0
2021-03-16 12:30:00,92.75,92.75,92.62,92.64,12515.0,88.2017,88.2017,88.0781,88.0971,12515.0
2021-03-16 12:40:00,92.64,92.69,92.56,92.58,21730.0,88.0971,88.1446,88.021,88.04,21730.0
2021-03-16 12:50:00,92.56,92.57,92.32,92.46,12070.0,88.021,88.0305,87.7928,87.9259,12070.0
2021-03-16 13:00:00,92.42,92.52,92.33,92.37,12572.0,87.8879,87.983,87.8023,87.8403,12572.0
2021-03-16 13:10:00,92.37,92.38,92.3,92.32,8312.0,87.8403,87.8498,87.7738,87.7928,8312.0
2021-03-16 13:20:00,92.32,92.46,92.28,92.4,18368.0,87.7928,87.9259,87.7548,87.8689,18368.0
2021-03-16 13:30:00,92.42,92.44,92.27,92.28,19222.0,87.8879,87.9069,87.7452,87.7548,19222.0
2021-03-16 13:40:00,92.29,92.34,92.21,92.33,38416.0,87.7643,87.8118,87.6882,87.8023,38416.0
2021-03-16 13:50:00,92.32,92.74,92.31,92.72,57664.0,87.7928,88.1922,87.7833,88.1732,57664.0
2021-03-16 14:00:00,92.72,92.89,92.56,92.85,28292.0,88.1732,88.3348,88.021,88.2968,28292.0
2021-03-16 14:10:00,92.85,92.96,92.76,92.91,22986.0,88.2968,88.4014,88.2112,88.3539,22986.0
2021-03-16 14:20:00,92.92,93.24,92.89,93.23,35971.0,88.3634,88.6677,88.3348,88.6582,35971.0
2021-03-16 14:30:00,93.24,93.27,93.17,93.25,25420.0,88.6677,88.6962,88.6011,88.6772,25420.0
2021-03-16 14:40:00,93.25,93.37,93.21,93.34,32475.0,88.6772,88.7913,88.6391,88.7628,32475.0
2021-03-16 14:50:00,93.36,93.41,93.28,93.32,17041.0,88.7818,88.8293,88.7057,88.7438,17041.0
2021-03-16 15:00:00,93.3,93.31,93.13,93.15,17017.0,88.7247,88.7342,88.5631,88.5821,17017.0
2021-03-16 15:10:00,93.13,93.26,93.11,93.23,15626.0,88.5631,88.6867,88.5441,88.6582,15626.0
2021-03-16 15:20:00,93.24,93.34,93.19,93.33,29839.0,88.6677,88.7628,88.6201,88.7533,29839.0
2021-03-16 15:30:00,93.33,93.54,93.28,93.45,43779.0,88.7533,88.953,88.7057,88.8674,43779.0
2021-03-16 15:40:00,93.45,93.47,93.31,93.33,33592.0,88.8674,88.8864,88.7342,88.7533,33592.0
2021-03-16 15:50:00,93.34,93.45,93.27,93.35,155509.0,88.7628,88.8674,88.6962,88.7723,155509.0
2021-03-17 09:30:00,91.3,92.87,91.23,91.98,142663.0,86.8228,88.3158,86.7562,87.4695,142663.0
2021-03-17 09:40:00,92.0,92.11,91.07,91.43,88459.0,87.4885,87.5931,86.6041,86.9464,88459.0
2021-03-17 09:50:00,91.43,91.6,90.85,90.89,48794.0,86.9464,87.1081,86.3949,86.4329,48794.0
2021-03-17 10:00:00,90.88,90.96,90.29,90.43,60888.0,86.4234,86.4995,85.8623,85.9955,60888.0
2021-03-17 10:10:00,90.46,90.56,90.3,90.36,33771.0,86.024,86.1191,85.8718,85.9289,33771.0
2021-03-17 10:20:00,90.38,91.05,90.32,91.0,39881.0,85.9479,86.5851,85.8909,86.5375,39881.0
2021-03-17 10:30:00,90.98,91.04,90.73,90.88,41178.0,86.5185,86.5756,86.2808,86.4234,41178.0
2021-03-17 10:40:00,90.87,91.3,90.87,91.22,85627.0,86.4139,86.8228,86.4139,86.7467,85627.0
2021-03-17 10:50:00,91.22,91.61,91.19,91.5,31166.0,86.7467,87.1176,86.7182,87.013,31166.0
2021-03-17 11:00:00,91.51,91.81,91.5,91.72,82146.0,87.0225,87.3078,87.013,87.2222,82146.0
2021-03-17 11:10:00,91.73,91.81,91.64,91.68,31789.0,87.2317,87.3078,87.1461,87.1842,31789.0
2021-03-17 11:20:00,91.65,91.99,91.63,91.94,30609.0,87.1556,87.479,87.1366,87.4314,30609.0
2021-03-17 11:30:00,91.93,91.94,91.58,91.73,38182.0,87.4219,87.4314,87.0891,87.2317,38182.0
2021-03-17 11:40:00,91.72,91.82,91.6,91.6,46254.0,87.2222,87.3173,87.1081,87.1081,46254.0
2021-03-17 11:50:00,91.53,91.55,91.09,91.14,69084.0,87.0415,87.0606,86.6231,86.6707,69084.0
2021-03-17 12:00:00,91.13,91.25,91.05,91.25,53255.0,86.6611,86.7753,86.5851,86.7753,53255.0
2021-03-17 12:10:00,91.25,91.43,91.23,91.34,47502.0,86.7753,86.9464,86.7562,86.8608,47502.0
2021-03-17 12:20:00,91.34,91.35,90.7,90.76,101161.0,86.8608,86.8704,86.2522,86.3093,101161.0
2021-03-17 12:30:00,90.77,90.85,90.55,90.78,68280.0,86.3188,86.3949,86.1096,86.3283,68280.0
2021-03-17 12:40:00,90.77,90.92,90.77,90.83,21752.0,86.3188,86.4614,86.3188,86.3759,21752.0
2021-03-17 12:50:00,90.83,90.94,90.75,90.93,29733.0,86.3759,86.4805,86.2998,86.471,29733.0
2021-03-17 13:00:00,90.92,91.09,90.81,91.07,86912.0,86.4614,86.6231,86.3568,86.6041,86912.0
2021-03-17 13:10:00,91.07,91.11,90.76,90.82,25307.0,86.6041,86.6421,86.3093,86.3663,25307.0
2021-03-17 13:20:00,90.76,90.8,90.66,90.72,48223.0,86.3093,86.3473,86.2142,86.2713,48223.0
2021-03-17 13:30:00,90.72,90.84,90.72,90.83,46423.0,86.2713,86.3854,86.2713,86.3759,46423.0
2021-03-17 13:40:00,90.83,90.96,90.81,90.87,24421.0,86.3759,86.4995,86.3568,86.4139,24421.0
2021-03-17 13:50:00,90.86,91.28,90.77,91.26,52878.0,86.4044,86.8038,86.3188,86.7848,52878.0
2021-03-17 14:00:00,91.27,91.66,91.17,91.3,56466.0,86.7943,87.1652,86.6992,86.8228,56466.0
2021-03-17 14:10:00,91.31,91.45,90.96,91.05,50751.0,86.8323,86.9655,86.4995,86.5851,50751.0
2021-03-17 14:20:00,91.04,91.26,91.0,91.2,35110.0,86.5756,86.7848,86.5375,86.7277,35110.0
2021-03-17 14:30:00,91.18,91.47,91.15,91.45,23847.0,86.7087,86.9845,86.6802,86.9655,23847.0
2021-03-17 14:40:00,91.41,91.49,91.06,91.23,44854.0,86.9274,87.0035,86.5946,86.7562,44854.0
2021-03-17 14:50:00,91.22,91.33,91.16,91.21,25083.0,86.7467,86.8513,86.6897,86.7372,25083.0
2021-03-17 15:00:00,91.19,91.26,90.98,91.04,43195.0,86.7182,86.7848,86.5185,86.5756,43195.0
2021-03-17 15:10:00,91.06,91.26,91.04,91.16,59583.0,86.5946,86.7848,86.5756,86.6897,59583.0
2021-03-17 15:20:00,91.14,91.41,91.11,91.33,47946.0,86.6707,86.9274,86.6421,86.8513,47946.0
2021-03-17 15:30:00,91.33,91.62,91.32,91.52,73479.0,86.8513,87.1271,86.8418,87.032,73479.0
2021-03-17 15:40:00,91.52,91.52,91.24,91.3,91765.0,87.032,87.032,86.7658,86.8228,91765.0
2021-03-17 15:50:00,91.29,91.31,91.07,91.09,227278.0,86.8133,86.8323,86.6041,86.6231,227278.0
2021-03-18 09:30:00,91.4,91.44,90.69,90.97,75452.0,86.9179,86.9559,86.2427,86.509,75452.0
2021-03-18 09:40:00,91.01,91.39,90.72,90.74,53436.0,86.547,86.9084,86.2713,86.2903,53436.0
2021-03-18 09:50:00,90.73,90.8,90.45,90.45,38562.0,86.2808,86.3473,86.0145,86.0145,38562.0
2021-03-18 10:00:00,90.42,90.83,90.29,90.83,50323.0,85.986,86.3759,85.8623,86.3759,50323.0
2021-03-18 10:10:00,90.78,90.89,90.42,90.42,33340.0,86.3283,86.4329,85.986,85.986,33340.0
2021-03-18 10:20:00,90.43,90.46,90.11,90.23,34839.0,85.9955,86.024,85.6912,85.8053,34839.0
2021-03-18 10:30:00,90.23,90.27,90.01,90.12,27883.0,85.8053,85.8433,85.5961,85.7007,27883.0
2021-03-18 10:40:00,90.13,90.4,90.13,90.37,19938.0,85.7102,85.9669,85.7102,85.9384,19938.0
2021-03-18 10:50:00,90.36,90.56,90.34,90.47,17872.0,85.9289,86.1191,85.9099,86.0335,17872.0
2021-03-18 11:00:00,90.49,90.57,90.42,90.48,24441.0,86.0525,86.1286,85.986,86.043,24441.0
2021-03-18 11:10:00,90.49,90.62,90.47,90.6,22498.0,86.0525,86.1762,86.0335,86.1571,22498.0
2021-03-18 11:20:00,90.6,90.7,90.47,90.64,26273.0,86.1571,86.2522,86.0335,86.1952,26273.0
2021-03-18 11:30:00,90.69,90.69,90.47,90.55,20864.0,86.2427,86.2427,86.0335,86.1096,20864.0
2021-03-18 11:40:00,90.53,90.67,90.48,90.63,19936.0,86.0906,86.2237,86.043,86.1857,19936.0
2021-03-18 11:50:00,90.61,90.78,90.55,90.78,23107.0,86.1666,86.3283,86.1096,86.3283,23107.0
2021-03-18 12:00:00,90.79,90.84,90.6,90.76,14659.0,86.3378,86.3854,86.1571,86.3093,14659.0
2021-03-18 12:10:00,90.78,90.82,90.5,90.76,76104.0,86.3283,86.3663,86.062,86.3093,76104.0
2021-03-18 12:20:00,90.8,91.0,90.54,90.59,42120.0,86.3473,86.5375,86.1001,86.1476,42120.0
2021-03-18 12:30:00,90.58,90.73,90.41,90.54,27085.0,86.1381,86.2808,85.9765,86.1001,27085.0
2021-03-18 12:40:00,90.5,90.69,90.45,90.61,21477.0,86.062,86.2427,86.0145,86.1666,21477.0
2021-03-18 12:50:00,90.63,90.77,90.49,90.56,28883.0,86.1857,86.3188,86.0525,86.1191,28883.0
2021-03-18 13:00:00,90.58,90.67,90.3,90.31,19988.0,86.1381,86.2237,85.8718,85.8814,19988.0
2021-03-18 13:10:00,90.31,90.33,90.24,90.28,41215.0,85.8814,85.9004,85.8148,85.8528,41215.0
2021-03-18 13:20:00,90.32,90.51,90.3,90.44,16004.0,85.8909,86.0716,85.8718,86.005,16004.0
2021-03-18 13:30:00,90.41,90.42,90.26,90.28,21168.0,85.9765,85.986,85.8338,85.8528,21168.0
2021-03-18 13:40:00,90.3,90.45,90.21,90.45,40062.0,85.8718,86.0145,85.7863,86.0145,40062.0
2021-03-18 13:50:00,90.42,90.61,90.39,90.54,28489.0,85.986,86.1666,85.9574,86.1001,28489.0
2021-03-18 14:00:00,90.57,90.72,90.55,90.62,25425.0,86.1286,86.2713,86.1096,86.1762,25425.0
2021-03-18 14:10:00,90.62,90.67,90.43,90.49,30393.0,86.1762,86.2237,85.9955,86.0525,30393.0
2021-03-18 14:20:00,90.48,90.65,90.45,90.61,55321.0,86.043,86.2047,86.0145,86.1666,55321.0
2021-03-18 14:30:00,90.61,90.62,90.29,90.41,36063.0,86.1666,86.1762,85.8623,85.9765,36063.0
2021-03-18 14:40:00,90.4,90.56,90.2,90.56,40034.0,85.9669,86.1191,85.7768,86.1191,40034.0
2021-03-18 14:50:00,90.53,90.59,90.45,90.48,38443.0,86.0906,86.1476,86.0145,86.043,38443.0
2021-03-18 15:00:00,90.48,90.52,90.3,90.34,29664.0,86.043,86.0811,85.8718,85.9099,29664.0
2021-03-18 15:10:00,90.35,90.48,90.3,90.41,43934.0,85.9194,86.043,85.8718,85.9765,43934.0
2021-03-18 15:20:00,90.42,90.46,90.22,90.25,54024.0,85.986,86.024,85.7958,85.8243,54024.0
2021-03-18 15:30:00,90.26,90.48,90.24,90.26,95287.0,85.8338,86.043,85.8148,85.8338,95287.0
2021-03-18 15:40:00,90.28,90.31,90.09,90.2,114965.0,85.8528,85.8814,85.6721,85.7768,114965.0
2021-03-18 15:50:00,90.21,90.45,90.19,90.31,230655.0,85.7863,86.0145,85.7672,85.8814,230655.0
2021-03-19 09:30:00,90.78,91.0,90.45,90.74,431431.0,86.3283,86.5375,86.0145,86.2903,431431.0
2021-03-19 09:40:00,90.71,90.78,90.11,90.3,57758.0,86.2617,86.3283,85.6912,85.8718,57758.0
2021-03-19 09:50:00,90.32,90.36,89.7,89.9,43729.0,85.8909,85.9289,85.3013,85.4915,43729.0
2021-03-19 10:00:00,89.93,90.39,89.93,90.29,21843.0,85.52,85.9574,85.52,85.8623,21843.0
2021-03-19 10:10:00,90.31,90.51,89.96,89.96,35867.0,85.8814,86.0716,85.5485,85.5485,35867.0
2021-03-19 10:20:00,89.96,90.17,89.93,89.95,26170.0,85.5485,85.7482,85.52,85.539,26170.0
2021-03-19 10:30:00,89.95,89.96,89.53,89.7,24835.0,85.539,85.5485,85.1396,85.3013,24835.0
2021-03-19 10:40:00,89.73,90.1,89.73,90.1,27617.0,85.3298,85.6817,85.3298,85.6817,27617.0
2021-03-19 10:50:00,90.12,90.49,90.04,90.28,42112.0,85.7007,86.0525,85.6246,85.8528,42112.0
2021-03-19 11:00:00,90.28,90.34,90.01,90.2,20326.0,85.8528,85.9099,85.5961,85.7768,20326.0
2021-03-19 11:10:00,90.2,90.2,89.73,89.77,27046.0,85.7768,85.7768,85.3298,85.3678,27046.0
2021-03-19 11:20:00,89.73,89.98,89.73,89.97,20722.0,85.3298,85.5675,85.3298,85.558,20722.0
2021-03-19 11:30:00,89.94,90.11,89.9,89.9,18705.0,85.5295,85.6912,85.4915,85.4915,18705.0
2021-03-19 11:40:00,89.87,90.04,89.77,89.93,18622.0,85.4629,85.6246,85.3678,85.52,18622.0
2021-03-19 11:50:00,89.92,90.16,89.92,90.12,18320.0,85.5105,85.7387,85.5105,85.7007,18320.0
2021-03-19 12:00:00,90.12,90.13,89.94,90.03,14694.0,85.7007,85.7102,85.5295,85.6151,14694.0
2021-03-19 12:10:00,90.03,90.12,89.96,90.08,17383.0,85.6151,85.7007,85.5485,85.6626,17383.0
2021-03-19 12:20:00,90.09,90.13,89.99,90.01,14767.0,85.6721,85.7102,85.5771,85.5961,14767.0
2021-03-19 12:30:00,90.05,90.06,89.83,89.83,12756.0,85.6341,85.6436,85.4249,85.4249,12756.0
2021-03-19 12:40:00,89.87,90.0,89.86,89.92,22114.0,85.4629,85.5866,85.4534,85.5105,22114.0
2021-03-19 12:50:00,89.98,90.06,89.88,89.95,26898.0,85.5675,85.6436,85.4724,85.539,26898.0
2021-03-19 13:00:00,89.94,90.05,89.84,89.99,18380.0,85.5295,85.6341,85.4344,85.5771,18380.0
2021-03-19 13:10:00,89.96,90.16,89.94,90.09,15038.0,85.5485,85.7387,85.5295,85.6721,15038.0
2021-03-19 13:20:00,90.08,90.28,90.08,90.2,17807.0,85.6626,85.8528,85.6626,85.7768,17807.0
2021-03-19 13:30:00,90.2,90.46,90.18,90.36,21335.0,85.7768,86.024,85.7577,85.9289,21335.0
2021-03-19 13:40:00,90.37,90.38,90.22,90.25,14119.0,85.9384,85.9479,85.7958,85.8243,14119.0
2021-03-19 13:50:00,90.27,90.35,90.23,90.34,19949.0,85.8433,85.9194,85.8053,85.9099,19949.0
2021-03-19 14:00:00,90.34,90.51,90.3,90.44,31106.0,85.9099,86.0716,85.8718,86.005,31106.0
2021-03-19 14:10:00,90.47,90.47,90.36,90.41,24906.0,86.0335,86.0335,85.9289,85.9765,24906.0
2021-03-19 14:20:00,90.39,90.51,90.38,90.47,28251.0,85.9574,86.0716,85.9479,86.0335,28251.0
2021-03-19 14:30:00,90.46,90.72,90.45,90.72,44312.0,86.024,86.2713,86.0145,86.2713,44312.0
2021-03-19 14:40:00,90.72,90.99,90.72,90.93,35412.0,86.2713,86.528,86.2713,86.471,35412.0
2021-03-19 14:50:00,90.95,90.98,90.82,90.91,23639.0,86.49,86.5185,86.3663,86.4519,23639.0
2021-03-19 15:00:00,90.9,91.16,90.85,91.11,43635.0,86.4424,86.6897,86.3949,86.6421,43635.0
2021-03-19 15:10:00,91.13,91.17,90.99,91.07,53884.0,86.6611,86.6992,86.528,86.6041,53884.0
2021-03-19 15:20:00,91.08,91.25,90.96,91.22,82428.0,86.6136,86.7753,86.4995,86.7467,82428.0
2021-03-19 15:30:00,91.21,91.44,91.18,91.33,124768.0,86.7372,86.9559,86.7087,86.8513,124768.0
2021-03-19 15:40:00,91.35,91.59,91.2,91.24,148104.0,86.8704,87.0986,86.7277,86.7658,148104.0
2021-03-19 15:50:00,91.29,91.34,90.84,90.97,523239.0,86.8133,86.8608,86.3854,86.509,523239.0
2021-03-22 09:30:00,90.27,90.56,89.79,90.52,76707.0,85.8433,86.1191,85.3869,86.0811,76707.0
2021-03-22 09:40:00,90.45,90.96,90.41,90.81,27838.0,86.0145,86.4995,85.9765,86.3568,27838.0
2021-03-22 09:50:00,90.85,91.0,90.62,90.9,29702.0,86.3949,86.5375,86.1762,86.4424,29702.0
2021-03-22 10:00:00,90.9,91.14,90.87,90.97,20529.0,86.4424,86.6707,86.4139,86.509,20529.0
2021-03-22 10:10:00,90.93,91.26,90.86,90.9,16021.0,86.471,86.7848,86.4044,86.4424,16021.0
2021-03-22 10:20:00,90.92,91.11,90.84,91.03,23102.0,86.4614,86.6421,86.3854,86.5661,23102.0
2021-03-22 10:30:00,91.03,91.12,91.01,91.09,15586.0,86.5661,86.6516,86.547,86.6231,15586.0
2021-03-22 10:40:00,91.1,91.18,91.02,91.05,17976.0,86.6326,86.7087,86.5565,86.5851,17976.0
2021-03-22 10:50:00,91.02,91.02,90.77,90.9,17493.0,86.5565,86.5565,86.3188,86.4424,17493.0
2021-03-22 11:00:00,90.91,90.96,90.61,90.61,15855.0,86.4519,86.4995,86.1666,86.1666,15855.0
2021-03-22 11:10:00,90.6,90.65,90.45,90.48,39839.0,86.1571,86.2047,86.0145,86.043,39839.0
2021-03-22 11:20:00,90.46,90.47,90.31,90.41,17412.0,86.024,86.0335,85.8814,85.9765,17412.0
2021-03-22 11:30:00,90.42,90.52,90.38,90.52,27048.0,85.986,86.0811,85.9479,86.0811,27048.0
2021-03-22 11:40:00,90.51,90.69,90.51,90.56,19916.0,86.0716,86.2427,86.0716,86.1191,19916.0
2021-03-22 11:50:00,90.53,90.64,90.46,90.57,15123.0,86.0906,86.1952,86.024,86.1286,15123.0
2021-03-22 12:00:00,90.6,90.68,90.43,90.47,38193.0,86.1571,86.2332,85.9955,86.0335,38193.0
2021-03-22 12:10:00,90.47,90.49,90.27,90.3,14182.0,86.0335,86.0525,85.8433,85.8718,14182.0
2021-03-22 12:20:00,90.26,90.41,90.25,90.38,24177.0,85.8338,85.9765,85.8243,85.9479,24177.0
2021-03-22 12:30:00,90.39,90.4,90.13,90.14,15226.0,85.9574,85.9669,85.7102,85.7197,15226.0
2021-03-22 12:40:00,90.13,90.13,89.97,90.01,15720.0,85.7102,85.7102,85.558,85.5961,15720.0
2021-03-22 12:50:00,90.02,90.09,89.97,89.99,12409.0,85.6056,85.6721,85.558,85.5771,12409.0
2021-03-22 13:00:00,90.01,90.05,89.98,89.98,23525.0,85.5961,85.6341,85.5675,85.5675,23525.0
2021-03-22 13:10:00,89.98,90.02,89.88,89.93,17374.0,85.5675,85.6056,85.4724,85.52,17374.0
2021-03-22 13:20:00,89.89,89.93,89.83,89.91,15181.0,85.482,85.52,85.4249,85.501,15181.0
2021-03-22 13:30:00,89.91,89.94,89.85,89.91,17676.0,85.501,85.5295,85.4439,85.501,17676.0
2021-03-22 13:40:00,89.91,90.07,89.91,90.07,14813.0,85.501,85.6531,85.501,85.6531,14813.0
2021-03-22 13:50:00,90.07,90.17,90.05,90.05,11214.0,85.6531,85.7482,85.6341,85.6341,11214.0
2021-03-22 14:00:00,90.05,90.07,90.02,90.03,6308.0,85.6341,85.6531,85.6056,85.6151,6308.0
2021-03-22 14:10:00,90.03,90.12,89.99,90.07,21556.0,85.6151,85.7007,85.5771,85.6531,21556.0
2021-03-22 14:20:00,90.06,90.08,89.99,90.02,12144.0,85.6436,85.6626,85.5771,85.6056,12144.0
2021-03-22 14:30:00,90.04,90.23,90.03,90.23,12130.0,85.6246,85.8053,85.6151,85.8053,12130.0
2021-03-22 14:40:00,90.22,90.26,90.19,90.19,10090.0,85.7958,85.8338,85.7672,85.7672,10090.0
2021-03-22 14:50:00,90.22,90.23,90.04,90.08,16228.0,85.7958,85.8053,85.6246,85.6626,16228.0
2021-03-22 15:00:00,90.08,90.18,90.07,90.14,16850.0,85.6626,85.7577,85.6531,85.7197,16850.0
2021-03-22 15:10:00,90.14,90.19,90.08,90.13,19034.0,85.7197,85.7672,85.6626,85.7102,19034.0
2021-03-22 15:20:00,90.13,90.14,90.07,90.12,18562.0,85.7102,85.7197,85.6531,85.7007,18562.0
2021-03-22 15:30:00,90.12,90.17,89.96,90.03,47341.0,85.7007,85.7482,85.5485,85.6151,47341.0
2021-03-22 15:40:00,90.02,90.07,89.93,90.07,51787.0,85.6056,85.6531,85.52,85.6531,51787.0
2021-03-22 15:50:00,90.05,90.17,90.0,90.11,148175.0,85.6341,85.7482,85.5866,85.6912,148175.0
2021-03-23 09:30:00,89.98,90.59,89.98,90.25,38641.0,85.5675,86.1476,85.5675,85.8243,38641.0
2021-03-23 09:40:00,90.28,90.59,90.23,90.41,38164.0,85.8528,86.1476,85.8053,85.9765,38164.0
2021-03-23 09:50:00,90.4,90.61,90.31,90.43,15914.0,85.9669,86.1666,85.8814,85.9955,15914.0
2021-03-23 10:00:00,90.45,90.5,90.29,90.3,23081.0,86.0145,86.062,85.8623,85.8718,23081.0
2021-03-23 10:10:00,90.31,90.47,90.29,90.42,12811.0,85.8814,86.0335,85.8623,85.986,12811.0
2021-03-23 10:20:00,90.4,90.57,90.39,90.45,19372.0,85.9669,86.1286,85.9574,86.0145,19372.0
2021-03-23 10:30:00,90.45,90.51,90.19,90.32,33131.0,86.0145,86.0716,85.7672,85.8909,33131.0
2021-03-23 10:40:00,90.29,90.32,90.19,90.22,42060.0,85.8623,85.8909,85.7672,85.7958,42060.0
2021-03-23 10:50:00,90.22,90.44,90.21,90.4,20624.0,85.7958,86.005,85.7863,85.9669,20624.0
2021-03-23 11:00:00,90.39,90.47,90.27,90.47,16548.0,85.9574,86.0335,85.8433,86.0335,16548.0
2021-03-23 11:10:00,90.44,90.5,90.41,90.5,7570.0,86.005,86.062,85.9765,86.062,7570.0
2021-03-23 11:20:00,90.48,90.67,90.47,90.56,14759.0,86.043,86.2237,86.0335,86.1191,14759.0
2021-03-23 11:30:00,90.59,90.7,90.5,90.62,26132.0,86.1476,86.2522,86.062,86.1762,26132.0
2021-03-23 11:40:00,90.62,90.89,90.62,90.87,9788.0,86.1762,86.4329,86.1762,86.4139,9788.0
2021-03-23 11:50:00,90.86,91.07,90.85,91.02,10356.0,86.4044,86.6041,86.3949,86.5565,10356.0
2021-03-23 12:00:00,91.02,91.14,90.97,91.06,16454.0,86.5565,86.6707,86.509,86.5946,16454.0
2021-03-23 12:10:00,91.08,91.23,91.06,91.18,12186.0,86.6136,86.7562,86.5946,86.7087,12186.0
2021-03-23 12:20:00,91.14,91.23,91.08,91.11,9802.0,86.6707,86.7562,86.6136,86.6421,9802.0
2021-03-23 12:30:00,91.12,91.21,91.08,91.21,10923.0,86.6516,86.7372,86.6136,86.7372,10923.0
2021-03-23 12:40:00,91.16,91.19,91.09,91.15,14102.0,86.6897,86.7182,86.6231,86.6802,14102.0
2021-03-23 12:50:00,91.15,91.21,91.1,91.17,13973.0,86.6802,86.7372,86.6326,86.6992,13973.0
2021-03-23 13:00:00,91.18,91.24,91.08,91.08,12070.0,86.7087,86.7658,86.6136,86.6136,12070.0
2021-03-23 13:10:00,91.08,91.21,91.08,91.13,10960.0,86.6136,86.7372,86.6136,86.6611,10960.0
2021-03-23 13:20:00,91.15,91.35,91.14,91.35,13523.0,86.6802,86.8704,86.6707,86.8704,13523.0
2021-03-23 13:30:00,91.33,91.33,91.23,91.29,11656.0,86.8513,86.8513,86.7562,86.8133,11656.0
2021-03-23 13:40:00,91.28,91.28,91.12,91.18,30975.0,86.8038,86.8038,86.6516,86.7087,30975.0
2021-03-23 13:50:00,91.16,91.21,91.08,91.18,15826.0,86.6897,86.7372,86.6136,86.7087,15826.0
2021-03-23 14:00:00,91.15,91.2,90.89,91.04,30515.0,86.6802,86.7277,86.4329,86.5756,30515.0
2021-03-23 14:10:00,91.06,91.21,91.04,91.17,11900.0,86.5946,86.7372,86.5756,86.6992,11900.0
2021-03-23 14:20:00,91.17,91.3,91.16,91.27,17219.0,86.6992,86.8228,86.6897,86.7943,17219.0
2021-03-23 14:30:00,91.27,91.31,91.15,91.22,20663.0,86.7943,86.8323,86.6802,86.7467,20663.0
2021-03-23 14:40:00,91.22,91.26,91.09,91.23,41209.0,86.7467,86.7848,86.6231,86.7562,41209.0
2021-03-23 14:50:00,91.24,91.28,91.17,91.2,23211.0,86.7658,86.8038,86.6992,86.7277,23211.0
2021-03-23 15:00:00,91.19,91.31,91.1,91.1,31898.0,86.7182,86.8323,86.6326,86.6326,31898.0
2021-03-23 15:10:00,91.12,91.15,90.84,90.86,32072.0,86.6516,86.6802,86.3854,86.4044,32072.0
2021-03-23 15:20:00,90.86,90.94,90.72,90.81,33803.0,86.4044,86.4805,86.2713,86.3568,33803.0
2021-03-23 15:30:00,90.79,90.87,90.62,90.71,53850.0,86.3378,86.4139,86.1762,86.2617,53850.0
2021-03-23 15:40:00,90.69,90.8,90.54,90.57,61723.0,86.2427,86.3473,86.1001,86.1286,61723.0
2021-03-23 15:50:00,90.53,90.89,90.45,90.76,197326.0,86.0906,86.4329,86.0145,86.3093,197326.0
2021-03-24 09:30:00,90.87,90.87,90.25,90.42,48124.0,86.4139,86.4139,85.8243,85.986,48124.0
2021-03-24 09:40:00,90.46,91.08,90.41,91.08,31552.0,86.024,86.6136,85.9765,86.6136,31552.0
2021-03-24 09:50:00,91.06,91.46,90.98,91.15,62891.0,86.5946,86.975,86.5185,86.6802,62891.0
2021-03-24 10:00:00,91.16,91.39,91.12,91.39,16194.0,86.6897,86.9084,86.6516,86.9084,16194.0
2021-03-24 10:10:00,91.39,91.45,91.28,91.36,29053.0,86.9084,86.9655,86.8038,86.8799,29053.0
2021-03-24 10:20:00,91.36,91.59,91.36,91.54,22646.0,86.8799,87.0986,86.8799,87.051,22646.0
2021-03-24 10:30:00,91.59,91.69,91.56,91.68,28550.0,87.0986,87.1937,87.0701,87.1842,28550.0
2021-03-24 10:40:00,91.7,91.9,91.69,91.86,44544.0,87.2032,87.3934,87.1937,87.3553,44544.0
2021-03-24 10:50:00,91.85,92.01,91.79,91.93,20494.0,87.3458,87.498,87.2888,87.4219,20494.0
2021-03-24 11:00:00,91.93,92.01,91.89,91.94,16315.0,87.4219,87.498,87.3839,87.4314,16315.0
2021-03-24 11:10:00,91.92,92.03,91.87,91.95,14786.0,87.4124,87.517,87.3649,87.4409,14786.0
2021-03-24 11:20:00,91.97,92.17,91.94,92.17,24358.0,87.46,87.6501,87.4314,87.6501,24358.0
2021-03-24 11:30:00,92.17,92.75,92.17,92.7,111766.0,87.6501,88.2017,87.6501,88.1542,111766.0
2021-03-24 11:40:00,92.69,92.88,92.69,92.88,56524.0,88.1446,88.3253,88.1446,88.3253,56524.0
2021-03-24 11:50:00,92.87,93.61,92.87,93.58,141130.0,88.3158,89.0195,88.3158,88.991,141130.0
2021-03-24 12:00:00,93.58,93.87,93.39,93.49,122718.0,88.991,89.2668,88.8103,88.9054,122718.0
2021-03-24 12:10:00,93.45,93.6,93.31,93.48,58351.0,88.8674,89.01,88.7342,88.8959,58351.0
2021-03-24 12:20:00,93.51,93.64,93.46,93.6,49679.0,88.9244,89.0481,88.8769,89.01,49679.0
2021-03-24 12:30:00,93.61,93.85,93.5,93.75,68433.0,89.0195,89.2478,88.9149,89.1527,68433.0
2021-03-24 12:40:00,93.74,93.88,93.67,93.78,91174.0,89.1432,89.2763,89.0766,89.1812,91174.0
2021-03-24 12:50:00,93.77,93.87,93.37,93.38,59449.0,89.1717,89.2668,88.7913,88.8008,59449.0
2021-03-24 13:00:00,93.36,93.44,93.24,93.35,39285.0,88.7818,88.8579,88.6677,88.7723,39285.0
2021-03-24 13:10:00,93.37,93.37,92.83,92.93,43413.0,88.7913,88.7913,88.2778,88.3729,43413.0
2021-03-24 13:20:00,92.92,93.11,92.82,92.99,37117.0,88.3634,88.5441,88.2683,88.4299,37117.0
2021-03-24 13:30:00,93.01,93.06,92.88,92.99,38610.0,88.449,88.4965,88.3253,88.4299,38610.0
2021-03-24 13:40:00,93.01,93.01,92.7,92.79,46602.0,88.449,88.449,88.1542,88.2397,46602.0
2021-03-24 13:50:00,92.79,93.04,92.79,93.0,56318.0,88.2397,88.4775,88.2397,88.4394,56318.0
2021-03-24 14:00:00,92.99,93.14,92.98,93.13,55216.0,88.4299,88.5726,88.4204,88.5631,55216.0
2021-03-24 14:10:00,93.15,93.41,93.15,93.26,46580.0,88.5821,88.8293,88.5821,88.6867,46580.0
2021-03-24 14:20:00,93.27,93.27,93.09,93.1,42243.0,88.6962,88.6962,88.525,88.5345,42243.0
2021-03-24 14:30:00,93.11,93.18,93.09,93.15,45989.0,88.5441,88.6106,88.525,88.5821,45989.0
2021-03-24 14:40:00,93.14,93.26,93.09,93.13,36488.0,88.5726,88.6867,88.525,88.5631,36488.0
2021-03-24 14:50:00,93.12,93.17,93.01,93.01,39894.0,88.5536,88.6011,88.449,88.449,39894.0
2021-03-24 15:00:00,93.02,93.02,92.8,92.85,34322.0,88.4585,88.4585,88.2493,88.2968,34322.0
2021-03-24 15:10:00,92.86,93.11,92.78,93.1,37814.0,88.3063,88.5441,88.2302,88.5345,37814.0
2021-03-24 15:20:00,93.09,93.14,92.9,93.03,44190.0,88.525,88.5726,88.3443,88.468,44190.0
2021-03-24 15:30:00,93.03,93.03,92.79,92.82,52102.0,88.468,88.468,88.2397,88.2683,52102.0
2021-03-24 15:40:00,92.84,92.91,92.69,92.89,75052.0,88.2873,88.3539,88.1446,88.3348,75052.0
2021-03-24 15:50:00,92.89,92.89,92.48,92.48,243674.0,88.3348,88.3348,87.9449,87.9449,243674.0
2021-03-25 09:30:00,93.05,93.47,92.65,93.2,120827.0,88.487,88.8864,88.1066,88.6296,120827.0
2021-03-25 09:40:00,93.21,93.52,93.04,93.49,71162.0,88.6391,88.9339,88.4775,88.9054,71162.0
2021-03-25 09:50:00,93.47,93.58,93.18,93.41,86049.0,88.8864,88.991,88.6106,88.8293,86049.0
2021-03-25 10:00:00,93.41,93.61,93.31,93.53,43661.0,88.8293,89.0195,88.7342,88.9435,43661.0
2021-03-25 10:10:00,93.55,93.68,93.36,93.67,37392.0,88.9625,89.0861,88.7818,89.0766,37392.0
2021-03-25 10:20:00,93.67,93.81,93.58,93.62,54501.0,89.0766,89.2097,88.991,89.029,54501.0
2021-03-25 10:30:00,93.63,93.74,93.59,93.72,34090.0,89.0386,89.1432,89.0005,89.1241,34090.0
2021-03-25 10:40:00,93.73,93.79,93.67,93.76,50183.0,89.1336,89.1907,89.0766,89.1622,50183.0
2021-03-25 10:50:00,93.73,94.17,93.73,94.14,58627.0,89.1336,89.5521,89.1336,89.5235,58627.0
2021-03-25 11:00:00,94.12,94.26,93.92,94.17,59298.0,89.5045,89.6377,89.3143,89.5521,59298.0
2021-03-25 11:10:00,94.17,94.46,94.15,94.39,41634.0,89.5521,89.8278,89.5331,89.7613,41634.0
2021-03-25 11:20:00,94.37,94.52,94.28,94.36,52249.0,89.7423,89.8849,89.6567,89.7328,52249.0
2021-03-25 11:30:00,94.37,94.51,93.94,93.95,191151.0,89.7423,89.8754,89.3333,89.3429,191151.0
2021-03-25 11:40:00,93.96,94.09,93.87,93.91,160488.0,89.3524,89.476,89.2668,89.3048,160488.0
2021-03-25 11:50:00,93.86,94.1,93.75,93.81,50955.0,89.2573,89.4855,89.1527,89.2097,50955.0
2021-03-25 12:00:00,93.84,93.88,93.6,93.64,63316.0,89.2383,89.2763,89.01,89.0481,63316.0
2021-03-25 12:10:00,93.64,93.66,93.43,93.62,44323.0,89.0481,89.0671,88.8484,89.029,44323.0
2021-03-25 12:20:00,93.62,93.66,93.45,93.46,58468.0,89.029,89.0671,88.8674,88.8769,58468.0
2021-03-25 12:30:00,93.45,93.72,93.45,93.72,37462.0,88.8674,89.1241,88.8674,89.1241,37462.0
2021-03-25 12:40:00,93.7,93.72,93.44,93.45,30692.0,89.1051,89.1241,88.8579,88.8674,30692.0
2021-03-25 12:50:00,93.46,93.61,93.41,93.61,28866.0,88.8769,89.0195,88.8293,89.0195,28866.0
2021-03-25 13:00:00,93.62,93.79,93.56,93.56,33439.0,89.029,89.1907,88.972,88.972,33439.0
2021-03-25 13:10:00,93.56,93.77,93.51,93.66,31592.0,88.972,89.1717,88.9244,89.0671,31592.0
2021-03-25 13:20:00,93.65,93.75,93.62,93.72,35047.0,89.0576,89.1527,89.029,89.1241,35047.0
2021-03-25 13:30:00,93.74,93.83,93.69,93.7,30139.0,89.1432,89.2287,89.0956,89.1051,30139.0
2021-03-25 13:40:00,93.7,94.01,93.69,93.98,46473.0,89.1051,89.3999,89.0956,89.3714,46473.0
2021-03-25 13:50:00,93.98,94.12,93.92,93.92,76305.0,89.3714,89.5045,89.3143,89.3143,76305.0
2021-03-25 14:00:00,93.93,93.96,93.55,93.66,30401.0,89.3238,89.3524,88.9625,89.0671,30401.0
2021-03-25 14:10:00,93.67,93.7,93.52,93.64,36670.0,89.0766,89.1051,88.9339,89.0481,36670.0
2021-03-25 14:20:00,93.63,93.69,93.4,93.45,35653.0,89.0386,89.0956,88.8198,88.8674,35653.0
2021-03-25 14:30:00,93.46,93.61,93.45,93.61,36007.0,88.8769,89.0195,88.8674,89.0195,36007.0
2021-03-25 14:40:00,93.6,93.7,93.6,93.68,25237.0,89.01,89.1051,89.01,89.0861,25237.0
2021-03-25 14:50:00,93.68,93.7,93.52,93.64,39154.0,89.0861,89.1051,88.9339,89.0481,39154.0
2021-03-25 15:00:00,93.62,93.81,93.61,93.81,43330.0,89.029,89.2097,89.0195,89.2097,43330.0
2021-03-25 15:10:00,93.81,94.15,93.81,94.14,35463.0,89.2097,89.5331,89.2097,89.5235,35463.0
2021-03-25 15:20:00,94.13,94.18,94.0,94.03,37919.0,89.514,89.5616,89.3904,89.4189,37919.0
2021-03-25 15:30:00,94.01,94.19,94.0,94.12,73886.0,89.3999,89.5711,89.3904,89.5045,73886.0
2021-03-25 15:40:00,94.12,94.16,93.97,94.12,67998.0,89.5045,89.5426,89.3619,89.5045,67998.0
2021-03-25 15:50:00,94.1,94.3,94.01,94.23,284515.0,89.4855,89.6757,89.3999,89.6091,284515.0
2021-03-26 09:30:00,94.34,94.41,93.83,93.91,58501.0,89.7137,89.7803,89.2287,89.3048,58501.0
2021-03-26 09:40:00,93.93,94.28,93.88,94.11,53400.0,89.3238,89.6567,89.2763,89.495,53400.0
2021-03-26 09:50:00,94.12,94.52,94.03,94.31,67841.0,89.5045,89.8849,89.4189,89.6852,67841.0
2021-03-26 10:00:00,94.33,94.46,94.27,94.33,21727.0,89.7042,89.8278,89.6472,89.7042,21727.0
2021-03-26 10:10:00,94.3,94.53,94.3,94.53,26658.0,89.6757,89.8944,89.6757,89.8944,26658.0
2021-03-26 10:20:00,94.5,94.53,94.33,94.48,27496.0,89.8659,89.8944,89.7042,89.8469,27496.0
2021-03-26 10:30:00,94.5,94.52,94.23,94.37,50597.0,89.8659,89.8849,89.6091,89.7423,50597.0
2021-03-26 10:40:00,94.33,94.48,94.25,94.43,22067.0,89.7042,89.8469,89.6281,89.7993,22067.0
2021-03-26 10:50:00,94.46,94.7,94.45,94.57,23555.0,89.8278,90.0561,89.8183,89.9325,23555.0
2021-03-26 11:00:00,94.55,94.69,94.5,94.63,17751.0,89.9134,90.0466,89.8659,89.9895,17751.0
2021-03-26 11:10:00,94.61,94.66,94.47,94.5,23142.0,89.9705,90.018,89.8374,89.8659,23142.0
2021-03-26 11:20:00,94.51,94.63,94.4,94.45,36054.0,89.8754,89.9895,89.7708,89.8183,36054.0
2021-03-26 11:30:00,94.45,94.62,94.25,94.54,37942.0,89.8183,89.98,89.6281,89.9039,37942.0
2021-03-26 11:40:00,94.53,94.65,94.5,94.59,32500.0,89.8944,90.0085,89.8659,89.9515,32500.0
2021-03-26 11:50:00,94.61,94.83,94.51,94.58,31163.0,89.9705,90.1797,89.8754,89.942,31163.0
2021-03-26 12:00:00,94.58,94.86,94.58,94.7,48009.0,89.942,90.2082,89.942,90.0561,48009.0
2021-03-26 12:10:00,94.7,94.7,94.53,94.53,24594.0,90.0561,90.0561,89.8944,89.8944,24594.0
2021-03-26 12:20:00,94.56,94.77,94.55,94.65,18888.0,89.9229,90.1226,89.9134,90.0085,18888.0
2021-03-26 12:30:00,94.67,94.76,94.67,94.74,18692.0,90.0276,90.1131,90.0276,90.0941,18692.0
2021-03-26 12:40:00,94.74,94.86,94.69,94.83,21255.0,90.0941,90.2082,90.0466,90.1797,21255.0
2021-03-26 12:50:00,94.83,94.97,94.82,94.84,15917.0,90.1797,90.3128,90.1702,90.1892,15917.0
2021-03-26 13:00:00,94.83,94.98,94.8,94.97,15335.0,90.1797,90.3223,90.1512,90.3128,15335.0
2021-03-26 13:10:00,94.97,95.09,94.86,95.05,57479.0,90.3128,90.427,90.2082,90.3889,57479.0
2021-03-26 13:20:00,95.04,95.2,94.98,95.0,46829.0,90.3794,90.5316,90.3223,90.3414,46829.0
2021-03-26 13:30:00,95.01,95.01,94.64,94.68,75856.0,90.3509,90.3509,89.999,90.0371,75856.0
2021-03-26 13:40:00,94.69,94.75,94.52,94.58,51922.0,90.0466,90.1036,89.8849,89.942,51922.0
2021-03-26 13:50:00,94.57,94.71,94.42,94.71,60353.0,89.9325,90.0656,89.7898,90.0656,60353.0
2021-03-26 14:00:00,94.7,94.91,94.69,94.91,30227.0,90.0561,90.2558,90.0466,90.2558,30227.0
2021-03-26 14:10:00,94.9,95.2,94.89,95.2,42580.0,90.2463,90.5316,90.2368,90.5316,42580.0
2021-03-26 14:20:00,95.21,95.41,95.2,95.29,59667.0,90.5411,90.7313,90.5316,90.6171,59667.0
2021-03-26 14:30:00,95.29,95.35,95.06,95.06,64876.0,90.6171,90.6742,90.3984,90.3984,64876.0
2021-03-26 14:40:00,95.08,95.14,94.9,95.03,47770.0,90.4174,90.4745,90.2463,90.3699,47770.0
2021-03-26 14:50:00,95.03,95.2,95.03,95.14,46962.0,90.3699,90.5316,90.3699,90.4745,46962.0
2021-03-26 15:00:00,95.13,95.47,94.76,94.77,71055.0,90.465,90.7883,90.1131,90.1226,71055.0
2021-03-26 15:10:00,94.77,94.96,94.72,94.93,37916.0,90.1226,90.3033,90.0751,90.2748,37916.0
2021-03-26 15:20:00,94.92,94.94,94.58,94.66,50348.0,90.2653,90.2843,89.942,90.018,50348.0
2021-03-26 15:30:00,94.66,94.95,94.59,94.82,62231.0,90.018,90.2938,89.9515,90.1702,62231.0
2021-03-26 15:40:00,94.82,95.06,94.81,95.03,57370.0,90.1702,90.3984,90.1607,90.3699,57370.0
2021-03-26 15:50:00,95.03,95.43,94.9,95.19,246363.0,90.3699,90.7503,90.2463,90.5221,246363.0
2021-03-29 09:30:00,95.03,95.47,94.12,95.46,51409.0,90.3699,90.7883,89.5045,90.7788,51409.0
2021-03-29 09:40:00,95.43,95.65,95.24,95.39,25807.0,90.7503,90.9595,90.5696,90.7122,25807.0
2021-03-29 09:50:00,95.42,95.45,95.11,95.35,35520.0,90.7408,90.7693,90.446,90.6742,35520.0
2021-03-29 10:00:00,95.39,95.55,95.11,95.54,46722.0,90.7122,90.8644,90.446,90.8549,46722.0
2021-03-29 10:10:00,95.55,95.6,95.41,95.51,36137.0,90.8644,90.9119,90.7313,90.8264,36137.0
2021-03-29 10:20:00,95.51,95.72,95.47,95.55,18141.0,90.8264,91.0261,90.7883,90.8644,18141.0
2021-03-29 10:30:00,95.56,95.59,95.45,95.49,26277.0,90.8739,90.9024,90.7693,90.8073,26277.0
2021-03-29 10:40:00,95.52,95.53,95.11,95.38,47464.0,90.8359,90.8454,90.446,90.7027,47464.0
2021-03-29 10:50:00,95.35,95.47,95.23,95.47,33986.0,90.6742,90.7883,90.5601,90.7883,33986.0
2021-03-29 11:00:00,95.47,95.57,95.4,95.51,20534.0,90.7883,90.8834,90.7218,90.8264,20534.0
2021-03-29 11:10:00,95.53,95.94,95.49,95.83,24755.0,90.8454,91.2353,90.8073,91.1307,24755.0
2021-03-29 11:20:00,95.87,96.0,95.77,95.87,29614.0,91.1687,91.2923,91.0736,91.1687,29614.0
2021-03-29 11:30:00,95.89,96.03,95.88,95.97,33060.0,91.1877,91.3209,91.1782,91.2638,33060.0
2021-03-29 11:40:00,95.97,96.07,95.88,96.07,11156.0,91.2638,91.3589,91.1782,91.3589,11156.0
2021-03-29 11:50:00,96.08,96.13,95.68,95.93,18759.0,91.3684,91.416,90.988,91.2258,18759.0
2021-03-29 12:00:00,95.95,95.95,95.72,95.75,14659.0,91.2448,91.2448,91.0261,91.0546,14659.0
2021-03-29 12:10:00,95.76,95.86,95.64,95.68,17184.0,91.0641,91.1592,90.95,90.988,17184.0
2021-03-29 12:20:00,95.68,95.87,95.64,95.8,42941.0,90.988,91.1687,90.95,91.1021,42941.0
2021-03-29 12:30:00,95.81,95.92,95.79,95.84,15581.0,91.1116,91.2163,91.0926,91.1402,15581.0
2021-03-29 12:40:00,95.8,95.87,95.77,95.86,14520.0,91.1021,91.1687,91.0736,91.1592,14520.0
2021-03-29 12:50:00,95.88,95.95,95.75,95.77,21507.0,91.1782,91.2448,91.0546,91.0736,21507.0
2021-03-29 13:00:00,95.8,95.95,95.75,95.89,21791.0,91.1021,91.2448,91.0546,91.1877,21791.0
2021-03-29 13:10:00,95.86,95.91,95.81,95.85,16565.0,91.1592,91.2067,91.1116,91.1497,16565.0
2021-03-29 13:20:00,95.88,95.94,95.68,95.81,39180.0,91.1782,91.2353,90.988,91.1116,39180.0
2021-03-29 13:30:00,95.81,96.34,95.77,96.27,59799.0,91.1116,91.6157,91.0736,91.5491,59799.0
2021-03-29 13:40:00,96.31,96.63,96.3,96.52,53173.0,91.5871,91.8914,91.5776,91.7868,53173.0
2021-03-29 13:50:00,96.5,96.73,96.46,96.62,78006.0,91.7678,91.9865,91.7298,91.8819,78006.0
2021-03-29 14:00:00,96.6,96.92,96.45,96.66,58165.0,91.8629,92.1672,91.7203,91.92,58165.0
2021-03-29 14:10:00,96.7,96.77,96.58,96.75,35359.0,91.958,92.0246,91.8439,92.0056,35359.0
2021-03-29 14:20:00,96.73,96.98,96.64,96.85,56603.0,91.9865,92.2243,91.9009,92.1006,56603.0
2021-03-29 14:30:00,96.83,96.83,96.56,96.63,51221.0,92.0816,92.0816,91.8249,91.8914,51221.0
2021-03-29 14:40:00,96.64,96.95,96.57,96.93,47816.0,91.9009,92.1957,91.8344,92.1767,47816.0
2021-03-29 14:50:00,96.91,96.93,96.67,96.74,39531.0,92.1577,92.1767,91.9295,91.996,39531.0
2021-03-29 15:00:00,96.74,96.81,96.51,96.61,44122.0,91.996,92.0626,91.7773,91.8724,44122.0
2021-03-29 15:10:00,96.61,96.65,96.42,96.54,45818.0,91.8724,91.9105,91.6917,91.8058,45818.0
2021-03-29 15:20:00,96.57,96.63,96.43,96.53,39004.0,91.8344,91.8914,91.7012,91.7963,39004.0
2021-03-29 15:30:00,96.52,96.63,96.4,96.46,50653.0,91.7868,91.8914,91.6727,91.7298,50653.0
2021-03-29 15:40:00,96.47,96.5,96.35,96.39,89403.0,91.7393,91.7678,91.6252,91.6632,89403.0
2021-03-29 15:50:00,96.38,96.41,96.13,96.21,182616.0,91.6537,91.6822,91.416,91.492,182616.0
2021-03-30 09:30:00,96.03,96.37,95.77,95.87,31007.0,91.3209,91.6442,91.0736,91.1687,31007.0
2021-03-30 09:40:00,95.85,96.33,95.84,96.08,14662.0,91.1497,91.6061,91.1402,91.3684,14662.0
2021-03-30 09:50:00,96.04,96.09,95.5,95.5,8457.0,91.3304,91.3779,90.8168,90.8168,8457.0
2021-03-30 10:00:00,95.59,95.7,95.48,95.54,18808.0,90.9024,91.007,90.7978,90.8549,18808.0
2021-03-30 10:10:00,95.54,95.56,95.35,95.39,17989.0,90.8549,90.8739,90.6742,90.7122,17989.0
2021-03-30 10:20:00,95.39,95.71,95.37,95.7,15222.0,90.7122,91.0166,90.6932,91.007,15222.0
2021-03-30 10:30:00,95.63,95.75,95.56,95.56,12078.0,90.9405,91.0546,90.8739,90.8739,12078.0
2021-03-30 10:40:00,95.57,95.61,95.38,95.58,20816.0,90.8834,90.9215,90.7027,90.8929,20816.0
2021-03-30 10:50:00,95.58,95.58,95.23,95.23,15353.0,90.8929,90.8929,90.5601,90.5601,15353.0
2021-03-30 11:00:00,95.19,95.23,95.02,95.13,19842.0,90.5221,90.5601,90.3604,90.465,19842.0
2021-03-30 11:10:00,95.12,95.22,94.92,94.96,26119.0,90.4555,90.5506,90.2653,90.3033,26119.0
2021-03-30 11:20:00,94.94,95.13,94.93,95.13,19159.0,90.2843,90.465,90.2748,90.465,19159.0
2021-03-30 11:30:00,95.1,95.1,94.83,94.93,22511.0,90.4365,90.4365,90.1797,90.2748,22511.0
2021-03-30 11:40:00,94.94,95.13,94.93,95.02,18628.0,90.2843,90.465,90.2748,90.3604,18628.0
2021-03-30 11:50:00,95.01,95.15,94.94,95.07,23545.0,90.3509,90.484,90.2843,90.4079,23545.0
2021-03-30 12:00:00,95.05,95.13,94.99,95.04,17223.0,90.3889,90.465,90.3319,90.3794,17223.0
2021-03-30 12:10:00,95.07,95.08,94.86,94.9,15087.0,90.4079,90.4174,90.2082,90.2463,15087.0
2021-03-30 12:20:00,94.85,94.96,94.81,94.85,17178.0,90.1987,90.3033,90.1607,90.1987,17178.0
2021-03-30 12:30:00,94.84,95.06,94.84,95.02,13417.0,90.1892,90.3984,90.1892,90.3604,13417.0
2021-03-30 12:40:00,95.0,95.04,94.86,94.88,13238.0,90.3414,90.3794,90.2082,90.2273,13238.0
2021-03-30 12:50:00,94.89,95.04,94.84,95.04,12662.0,90.2368,90.3794,90.1892,90.3794,12662.0
2021-03-30 13:00:00,95.06,95.13,95.0,95.12,22556.0,90.3984,90.465,90.3414,90.4555,22556.0
2021-03-30 13:10:00,95.12,95.18,94.97,94.98,36229.0,90.4555,90.5125,90.3128,90.3223,36229.0
2021-03-30 13:20:00,94.98,95.1,94.94,95.09,17951.0,90.3223,90.4365,90.2843,90.427,17951.0
2021-03-30 13:30:00,95.11,95.23,95.04,95.14,31078.0,90.446,90.5601,90.3794,90.4745,31078.0
2021-03-30 13:40:00,95.13,95.25,95.12,95.23,19100.0,90.465,90.5791,90.4555,90.5601,19100.0
2021-03-30 13:50:00,95.22,95.35,95.21,95.34,15323.0,90.5506,90.6742,90.5411,90.6647,15323.0
2021-03-30 14:00:00,95.33,95.39,95.23,95.34,23920.0,90.6552,90.7122,90.5601,90.6647,23920.0
2021-03-30 14:10:00,95.35,95.39,95.32,95.35,43741.0,90.6742,90.7122,90.6457,90.6742,43741.0
2021-03-30 14:20:00,95.36,95.41,95.33,95.39,16662.0,90.6837,90.7313,90.6552,90.7122,16662.0
2021-03-30 14:30:00,95.39,95.39,95.13,95.23,25587.0,90.7122,90.7122,90.465,90.5601,25587.0
2021-03-30 14:40:00,95.25,95.35,95.22,95.35,14498.0,90.5791,90.6742,90.5506,90.6742,14498.0
2021-03-30 14:50:00,95.36,95.43,95.23,95.43,22163.0,90.6837,90.7503,90.5601,90.7503,22163.0
2021-03-30 15:00:00,95.4,95.54,95.37,95.53,25386.0,90.7218,90.8549,90.6932,90.8454,25386.0
2021-03-30 15:10:00,95.53,95.53,95.36,95.41,26146.0,90.8454,90.8454,90.6837,90.7313,26146.0
2021-03-30 15:20:00,95.45,95.63,95.4,95.61,18575.0,90.7693,90.9405,90.7218,90.9215,18575.0
2021-03-30 15:30:00,95.61,95.74,95.48,95.67,33761.0,90.9215,91.0451,90.7978,90.9785,33761.0
2021-03-30 15:40:00,95.69,95.69,95.45,95.48,64779.0,90.9975,90.9975,90.7693,90.7978,64779.0
2021-03-30 15:50:00,95.47,95.57,95.18,95.57,397625.0,90.7883,90.8834,90.5125,90.8834,397625.0
2021-03-31 09:30:00,95.55,95.63,94.91,95.41,91990.0,90.8644,90.9405,90.2558,90.7313,91990.0
2021-03-31 09:40:00,95.4,95.68,95.35,95.53,48557.0,90.7218,90.988,90.6742,90.8454,48557.0
2021-03-31 09:50:00,95.5,95.62,95.43,95.53,49136.0,90.8168,90.931,90.7503,90.8454,49136.0
2021-03-31 10:00:00,95.58,95.59,94.97,95.16,61481.0,90.8929,90.9024,90.3128,90.4935,61481.0
2021-03-31 10:10:00,95.17,95.22,94.84,95.01,43392.0,90.503,90.5506,90.1892,90.3509,43392.0
2021-03-31 10:20:00,95.03,95.07,94.84,95.01,48215.0,90.3699,90.4079,90.1892,90.3509,48215.0
2021-03-31 10:30:00,95.03,95.08,94.69,94.85,20585.0,90.3699,90.4174,90.0466,90.1987,20585.0
2021-03-31 10:40:00,94.87,95.08,94.83,95.05,26913.0,90.2177,90.4174,90.1797,90.3889,26913.0
2021-03-31 10:50:00,95.03,95.13,94.91,94.96,29775.0,90.3699,90.465,90.2558,90.3033,29775.0
2021-03-31 11:00:00,94.93,95.05,94.81,94.81,24214.0,90.2748,90.3889,90.1607,90.1607,24214.0
2021-03-31 11:10:00,94.84,95.06,94.84,95.0,25087.0,90.1892,90.3984,90.1892,90.3414,25087.0
2021-03-31 11:20:00,95.0,95.01,94.7,94.73,16065.0,90.3414,90.3509,90.0561,90.0846,16065.0
2021-03-31 11:30:00,94.72,95.03,94.71,95.0,17659.0,90.0751,90.3699,90.0656,90.3414,17659.0
2021-03-31 11:40:00,95.01,95.26,95.0,95.16,13426.0,90.3509,90.5886,90.3414,90.4935,13426.0
2021-03-31 11:50:00,95.16,95.33,95.11,95.33,18381.0,90.4935,90.6552,90.446,90.6552,18381.0
2021-03-31 12:00:00,95.31,95.45,95.29,95.32,62801.0,90.6362,90.7693,90.6171,90.6457,62801.0
2021-03-31 12:10:00,95.31,95.49,95.31,95.49,26135.0,90.6362,90.8073,90.6362,90.8073,26135.0
2021-03-31 12:20:00,95.48,95.52,95.33,95.34,22844.0,90.7978,90.8359,90.6552,90.6647,22844.0
2021-03-31 12:30:00,95.33,95.33,95.09,95.17,21553.0,90.6552,90.6552,90.427,90.503,21553.0
2021-03-31 12:40:00,95.15,95.35,95.15,95.29,12831.0,90.484,90.6742,90.484,90.6171,12831.0
2021-03-31 12:50:00,95.3,95.38,95.23,95.36,14991.0,90.6267,90.7027,90.5601,90.6837,14991.0
2021-03-31 13:00:00,95.38,95.56,95.35,95.5,18530.0,90.7027,90.8739,90.6742,90.8168,18530.0
2021-03-31 13:10:00,95.5,95.52,95.32,95.33,22818.0,90.8168,90.8359,90.6457,90.6552,22818.0
2021-03-31 13:20:00,95.35,95.45,95.33,95.42,23076.0,90.6742,90.7693,90.6552,90.7408,23076.0
2021-03-31 13:30:00,95.43,95.48,95.39,95.41,19790.0,90.7503,90.7978,90.7122,90.7313,19790.0
2021-03-31 13:40:00,95.4,95.6,95.3,95.58,36448.0,90.7218,90.9119,90.6267,90.8929,36448.0
2021-03-31 13:50:00,95.58,95.61,95.46,95.5,17370.0,90.8929,90.9215,90.7788,90.8168,17370.0
2021-03-31 14:00:00,95.5,95.5,95.4,95.43,32435.0,90.8168,90.8168,90.7218,90.7503,32435.0
2021-03-31 14:10:00,95.42,95.53,95.39,95.49,20690.0,90.7408,90.8454,90.7122,90.8073,20690.0
2021-03-31 14:20:00,95.5,95.58,95.38,95.39,21637.0,90.8168,90.8929,90.7027,90.7122,21637.0
2021-03-31 14:30:00,95.38,95.57,95.36,95.49,29004.0,90.7027,90.8834,90.6837,90.8073,29004.0
2021-03-31 14:40:00,95.48,95.56,95.44,95.52,24213.0,90.7978,90.8739,90.7598,90.8359,24213.0
2021-03-31 14:50:00,95.52,95.56,95.44,95.47,20095.0,90.8359,90.8739,90.7598,90.7883,20095.0
2021-03-31 15:00:00,95.47,95.47,95.29,95.31,33085.0,90.7883,90.7883,90.6171,90.6362,33085.0
2021-03-31 15:10:00,95.31,95.35,95.21,95.3,38234.0,90.6362,90.6742,90.5411,90.6267,38234.0
2021-03-31 15:20:00,95.29,95.4,95.17,95.31,55890.0,90.6171,90.7218,90.503,90.6362,55890.0
2021-03-31 15:30:00,95.31,95.38,95.25,95.28,80684.0,90.6362,90.7027,90.5791,90.6076,80684.0
2021-03-31 15:40:00,95.27,95.46,95.26,95.4,71590.0,90.5981,90.7788,90.5886,90.7218,71590.0
2021-03-31 15:50:00,95.38,95.61,95.26,95.61,564776.0,90.7027,90.9215,90.5886,90.9215,564776.0
2021-04-01 09:30:00,95.45,95.5,94.75,95.05,96093.0,90.7693,90.8168,90.1036,90.3889,96093.0
2021-04-01 09:40:00,95.08,95.29,94.94,95.16,33671.0,90.4174,90.6171,90.2843,90.4935,33671.0
2021-04-01 09:50:00,95.16,95.35,95.14,95.33,27042.0,90.4935,90.6742,90.4745,90.6552,27042.0
2021-04-01 10:00:00,95.33,95.51,95.27,95.43,38492.0,90.6552,90.8264,90.5981,90.7503,38492.0
2021-04-01 10:10:00,95.43,95.43,95.2,95.33,20656.0,90.7503,90.7503,90.5316,90.6552,20656.0
2021-04-01 10:20:00,95.31,95.5,95.29,95.41,25882.0,90.6362,90.8168,90.6171,90.7313,25882.0
2021-04-01 10:30:00,95.39,95.56,95.38,95.43,24219.0,90.7122,90.8739,90.7027,90.7503,24219.0
2021-04-01 10:40:00,95.43,95.48,95.22,95.22,25118.0,90.7503,90.7978,90.5506,90.5506,25118.0
2021-04-01 10:50:00,95.27,95.37,95.18,95.27,37772.0,90.5981,90.6932,90.5125,90.5981,37772.0
2021-04-01 11:00:00,95.26,95.58,95.23,95.58,25579.0,90.5886,90.8929,90.5601,90.8929,25579.0
2021-04-01 11:10:00,95.58,95.61,95.48,95.5,43121.0,90.8929,90.9215,90.7978,90.8168,43121.0
2021-04-01 11:20:00,95.53,95.79,95.48,95.51,26850.0,90.8454,91.0926,90.7978,90.8264,26850.0
2021-04-01 11:30:00,95.49,95.54,95.4,95.42,27208.0,90.8073,90.8549,90.7218,90.7408,27208.0
2021-04-01 11:40:00,95.4,95.55,95.39,95.39,20214.0,90.7218,90.8644,90.7122,90.7122,20214.0
2021-04-01 11:50:00,95.42,95.65,95.38,95.61,23772.0,90.7408,90.9595,90.7027,90.9215,23772.0
2021-04-01 12:00:00,95.63,95.77,95.62,95.66,11403.0,90.9405,91.0736,90.931,90.969,11403.0
2021-04-01 12:10:00,95.67,95.7,95.59,95.64,13401.0,90.9785,91.007,90.9024,90.95,13401.0
2021-04-01 12:20:00,95.65,95.79,95.61,95.61,14564.0,90.9595,91.0926,90.9215,90.9215,14564.0
2021-04-01 12:30:00,95.63,95.73,95.52,95.68,42858.0,90.9405,91.0356,90.8359,90.988,42858.0
2021-04-01 12:40:00,95.65,95.71,95.55,95.62,20283.0,90.9595,91.0166,90.8644,90.931,20283.0
2021-04-01 12:50:00,95.64,95.76,95.58,95.64,63782.0,90.95,91.0641,90.8929,90.95,63782.0
2021-04-01 13:00:00,95.65,95.67,95.57,95.6,18796.0,90.9595,90.9785,90.8834,90.9119,18796.0
2021-04-01 13:10:00,95.6,95.68,95.52,95.68,23838.0,90.9119,90.988,90.8359,90.988,23838.0
2021-04-01 13:20:00,95.66,95.68,95.6,95.65,15287.0,90.969,90.988,90.9119,90.9595,15287.0
2021-04-01 13:30:00,95.66,95.84,95.65,95.81,13674.0,90.969,91.1402,90.9595,91.1116,13674.0
2021-04-01 13:40:00,95.78,95.8,95.64,95.65,14299.0,91.0831,91.1021,90.95,90.9595,14299.0
2021-04-01 13:50:00,95.64,95.74,95.59,95.59,16048.0,90.95,91.0451,90.9024,90.9024,16048.0
2021-04-01 14:00:00,95.59,95.65,95.51,95.62,27658.0,90.9024,90.9595,90.8264,90.931,27658.0
2021-04-01 14:10:00,95.61,95.68,95.57,95.61,61824.0,90.9215,90.988,90.8834,90.9215,61824.0
2021-04-01 14:20:00,95.61,95.62,95.42,95.5,46674.0,90.9215,90.931,90.7408,90.8168,46674.0
2021-04-01 14:30:00,95.49,95.49,95.28,95.35,30009.0,90.8073,90.8073,90.6076,90.6742,30009.0
2021-04-01 14:40:00,95.35,95.39,95.14,95.3,70905.0,90.6742,90.7122,90.4745,90.6267,70905.0
2021-04-01 14:50:00,95.31,95.48,95.21,95.41,72041.0,90.6362,90.7978,90.5411,90.7313,72041.0
2021-04-01 15:00:00,95.4,95.42,95.31,95.37,31977.0,90.7218,90.7408,90.6362,90.6932,31977.0
2021-04-01 15:10:00,95.35,95.43,95.3,95.41,56539.0,90.6742,90.7503,90.6267,90.7313,56539.0
2021-04-01 15:20:00,95.41,95.47,95.38,95.43,60733.0,90.7313,90.7883,90.7027,90.7503,60733.0
2021-04-01 15:30:00,95.43,95.44,95.25,95.29,77476.0,90.7503,90.7598,90.5791,90.6171,77476.0
2021-04-01 15:40:00,95.29,95.47,95.26,95.44,49295.0,90.6171,90.7883,90.5886,90.7598,49295.0
2021-04-01 15:50:00,95.42,95.62,95.3,95.55,261307.0,90.7408,90.931,90.6267,90.8644,261307.0
2021-04-05 09:30:00,95.9,96.39,95.81,96.39,41152.0,91.1972,91.6632,91.1116,91.6632,41152.0
2021-04-05 09:40:00,96.39,96.58,96.2,96.35,101814.0,91.6632,91.8439,91.4825,91.6252,101814.0
2021-04-05 09:50:00,96.33,96.54,96.28,96.39,21714.0,91.6061,91.8058,91.5586,91.6632,21714.0
2021-04-05 10:00:00,96.34,96.36,96.01,96.04,33543.0,91.6157,91.6347,91.3018,91.3304,33543.0
2021-04-05 10:10:00,96.04,96.42,95.98,96.33,31946.0,91.3304,91.6917,91.2733,91.6061,31946.0
2021-04-05 10:20:00,96.34,96.4,96.08,96.15,35478.0,91.6157,91.6727,91.3684,91.435,35478.0
2021-04-05 10:30:00,96.14,96.28,96.07,96.09,21800.0,91.4255,91.5586,91.3589,91.3779,21800.0
2021-04-05 10:40:00,96.13,96.5,96.13,96.49,23477.0,91.416,91.7678,91.416,91.7583,23477.0
2021-04-05 10:50:00,96.48,96.54,96.25,96.38,24877.0,91.7488,91.8058,91.5301,91.6537,24877.0
2021-04-05 11:00:00,96.37,96.48,96.35,96.45,14586.0,91.6442,91.7488,91.6252,91.7203,14586.0
2021-04-05 11:10:00,96.45,96.59,96.39,96.46,19798.0,91.7203,91.8534,91.6632,91.7298,19798.0
2021-04-05 11:20:00,96.44,96.56,96.38,96.55,51830.0,91.7108,91.8249,91.6537,91.8154,51830.0
2021-04-05 11:30:00,96.55,96.94,96.52,96.94,21656.0,91.8154,92.1862,91.7868,92.1862,21656.0
2021-04-05 11:40:00,96.95,96.99,96.87,96.94,35667.0,92.1957,92.2338,92.1197,92.1862,35667.0
2021-04-05 11:50:00,96.93,97.03,96.84,96.9,29245.0,92.1767,92.2718,92.0911,92.1482,29245.0
2021-04-05 12:00:00,96.91,96.97,96.86,96.94,70001.0,92.1577,92.2148,92.1102,92.1862,70001.0
2021-04-05 12:10:00,96.95,96.99,96.88,96.96,15124.0,92.1957,92.2338,92.1292,92.2053,15124.0
2021-04-05 12:20:00,96.95,97.08,96.89,97.06,20543.0,92.1957,92.3194,92.1387,92.3003,20543.0
2021-04-05 12:30:00,97.08,97.29,97.05,97.27,16466.0,92.3194,92.5191,92.2908,92.5001,16466.0
2021-04-05 12:40:00,97.25,97.27,97.01,97.09,21763.0,92.481,92.5001,92.2528,92.3289,21763.0
2021-04-05 12:50:00,97.11,97.11,96.94,96.94,16041.0,92.3479,92.3479,92.1862,92.1862,16041.0
2021-04-05 13:00:00,96.94,97.11,96.92,97.08,12252.0,92.1862,92.3479,92.1672,92.3194,12252.0
2021-04-05 13:10:00,97.04,97.07,96.79,96.81,15586.0,92.2813,92.3099,92.0436,92.0626,15586.0
2021-04-05 13:20:00,96.8,96.85,96.7,96.74,16171.0,92.0531,92.1006,91.958,91.996,16171.0
2021-04-05 13:30:00,96.76,96.83,96.59,96.65,14836.0,92.0151,92.0816,91.8534,91.9105,14836.0
2021-04-05 13:40:00,96.67,96.73,96.58,96.63,19984.0,91.9295,91.9865,91.8439,91.8914,19984.0
2021-04-05 13:50:00,96.62,96.72,96.61,96.68,9922.0,91.8819,91.977,91.8724,91.939,9922.0
2021-04-05 14:00:00,96.69,96.69,96.56,96.65,15430.0,91.9485,91.9485,91.8249,91.9105,15430.0
2021-04-05 14:10:00,96.63,96.64,96.55,96.63,15506.0,91.8914,91.9009,91.8154,91.8914,15506.0
2021-04-05 14:20:00,96.64,96.7,96.59,96.65,13948.0,91.9009,91.958,91.8534,91.9105,13948.0
2021-04-05 14:30:00,96.65,96.79,96.63,96.73,15767.0,91.9105,92.0436,91.8914,91.9865,15767.0
2021-04-05 14:40:00,96.74,96.77,96.64,96.67,20412.0,91.996,92.0246,91.9009,91.9295,20412.0
2021-04-05 14:50:00,96.67,96.69,96.59,96.62,23630.0,91.9295,91.9485,91.8534,91.8819,23630.0
2021-04-05 15:00:00,96.62,96.64,96.51,96.56,50946.0,91.8819,91.9009,91.7773,91.8249,50946.0
2021-04-05 15:10:00,96.56,96.73,96.54,96.68,15994.0,91.8249,91.9865,91.8058,91.939,15994.0
2021-04-05 15:20:00,96.65,96.74,96.58,96.72,39413.0,91.9105,91.996,91.8439,91.977,39413.0
2021-04-05 15:30:00,96.71,96.88,96.68,96.86,35911.0,91.9675,92.1292,91.939,92.1102,35911.0
2021-04-05 15:40:00,96.86,96.95,96.81,96.86,46829.0,92.1102,92.1957,92.0626,92.1102,46829.0
2021-04-05 15:50:00,96.85,96.92,96.71,96.72,202720.0,92.1006,92.1672,91.9675,91.977,202720.0
2021-04-06 09:30:00,96.79,96.86,95.79,96.3,108566.0,92.14,92.2067,91.1881,91.6736,108566.0
2021-04-06 09:40:00,96.29,96.36,96.11,96.27,42142.0,91.6641,91.7307,91.4927,91.645,42142.0
2021-04-06 09:50:00,96.27,96.44,96.12,96.29,58731.0,91.645,91.8069,91.5022,91.6641,58731.0
2021-04-06 10:00:00,96.32,96.44,96.09,96.21,21506.0,91.6926,91.8069,91.4737,91.5879,21506.0
2021-04-06 10:10:00,96.26,96.37,96.11,96.37,23007.0,91.6355,91.7402,91.4927,91.7402,23007.0
2021-04-06 10:20:00,96.36,96.58,96.35,96.45,21500.0,91.7307,91.9401,91.7212,91.8164,21500.0
2021-04-06 10:30:00,96.44,96.74,96.42,96.63,23662.0,91.8069,92.0924,91.7878,91.9877,23662.0
2021-04-06 10:40:00,96.61,96.62,96.41,96.42,32020.0,91.9687,91.9782,91.7783,91.7878,32020.0
2021-04-06 10:50:00,96.41,96.43,96.23,96.36,39247.0,91.7783,91.7973,91.6069,91.7307,39247.0
2021-04-06 11:00:00,96.36,96.39,96.25,96.32,38505.0,91.7307,91.7593,91.626,91.6926,38505.0
2021-04-06 11:10:00,96.33,96.45,96.32,96.32,20437.0,91.7021,91.8164,91.6926,91.6926,20437.0
2021-04-06 11:20:00,96.31,96.34,96.22,96.31,104189.0,91.6831,91.7117,91.5974,91.6831,104189.0
2021-04-06 11:30:00,96.29,96.3,96.13,96.25,35834.0,91.6641,91.6736,91.5117,91.626,35834.0
2021-04-06 11:40:00,96.25,96.37,96.24,96.24,31102.0,91.626,91.7402,91.6165,91.6165,31102.0
2021-04-06 11:50:00,96.23,96.3,96.03,96.03,29875.0,91.6069,91.6736,91.4166,91.4166,29875.0
2021-04-06 12:00:00,96.05,96.06,95.97,96.02,24669.0,91.4356,91.4451,91.3594,91.407,24669.0
2021-04-06 12:10:00,96.0,96.22,96.0,96.19,14547.0,91.388,91.5974,91.388,91.5689,14547.0
2021-04-06 12:20:00,96.18,96.32,96.15,96.29,21047.0,91.5593,91.6926,91.5308,91.6641,21047.0
2021-04-06 12:30:00,96.3,96.32,96.08,96.16,27804.0,91.6736,91.6926,91.4642,91.5403,27804.0
2021-04-06 12:40:00,96.18,96.19,95.98,95.98,20791.0,91.5593,91.5689,91.369,91.369,20791.0
2021-04-06 12:50:00,95.98,96.16,95.97,96.09,20980.0,91.369,91.5403,91.3594,91.4737,20980.0
2021-04-06 13:00:00,96.1,96.35,95.99,96.35,51290.0,91.4832,91.7212,91.3785,91.7212,51290.0
2021-04-06 13:10:00,96.38,96.39,96.15,96.16,18147.0,91.7497,91.7593,91.5308,91.5403,18147.0
2021-04-06 13:20:00,96.15,96.28,96.15,96.26,30767.0,91.5308,91.6545,91.5308,91.6355,30767.0
2021-04-06 13:30:00,96.28,96.28,96.05,96.07,88672.0,91.6545,91.6545,91.4356,91.4546,88672.0
2021-04-06 13:40:00,96.08,96.18,95.96,96.18,48550.0,91.4642,91.5593,91.3499,91.5593,48550.0
2021-04-06 13:50:00,96.17,96.17,95.8,95.82,40167.0,91.5498,91.5498,91.1976,91.2166,40167.0
2021-04-06 14:00:00,95.84,95.95,95.74,95.82,25183.0,91.2357,91.3404,91.1405,91.2166,25183.0
2021-04-06 14:10:00,95.82,95.98,95.81,95.83,15118.0,91.2166,91.369,91.2071,91.2262,15118.0
2021-04-06 14:20:00,95.84,95.91,95.8,95.88,14353.0,91.2357,91.3023,91.1976,91.2738,14353.0
2021-04-06 14:30:00,95.87,95.88,95.79,95.82,20149.0,91.2642,91.2738,91.1881,91.2166,20149.0
2021-04-06 14:40:00,95.83,95.92,95.76,95.84,20212.0,91.2262,91.3118,91.1595,91.2357,20212.0
2021-04-06 14:50:00,95.83,95.86,95.65,95.71,87183.0,91.2262,91.2547,91.0548,91.1119,87183.0
2021-04-06 15:00:00,95.68,95.76,95.61,95.74,35326.0,91.0834,91.1595,91.0167,91.1405,35326.0
2021-04-06 15:10:00,95.74,95.74,95.55,95.58,30831.0,91.1405,91.1405,90.9596,90.9882,30831.0
2021-04-06 15:20:00,95.57,95.65,95.55,95.64,35265.0,90.9787,91.0548,90.9596,91.0453,35265.0
2021-04-06 15:30:00,95.63,95.63,95.31,95.41,64271.0,91.0358,91.0358,90.7311,90.8263,64271.0
2021-04-06 15:40:00,95.41,95.49,95.24,95.25,57798.0,90.8263,90.9025,90.6645,90.674,57798.0
2021-04-06 15:50:00,95.24,95.45,95.22,95.43,224429.0,90.6645,90.8644,90.6455,90.8454,224429.0
2021-04-07 09:30:00,95.49,96.23,95.37,96.23,54086.0,90.9025,91.6069,90.7883,91.6069,54086.0
2021-04-07 09:40:00,96.23,96.23,95.69,95.69,13736.0,91.6069,91.6069,91.0929,91.0929,13736.0
2021-04-07 09:50:00,95.7,95.75,95.32,95.4,16069.0,91.1024,91.15,90.7407,90.8168,16069.0
2021-04-07 10:00:00,95.41,95.63,95.33,95.44,20076.0,90.8263,91.0358,90.7502,90.8549,20076.0
2021-04-07 10:10:00,95.47,95.54,95.26,95.28,15201.0,90.8835,90.9501,90.6835,90.7026,15201.0
2021-04-07 10:20:00,95.27,95.41,95.23,95.31,16585.0,90.6931,90.8263,90.655,90.7311,16585.0
2021-04-07 10:30:00,95.33,95.52,95.31,95.52,22776.0,90.7502,90.9311,90.7311,90.9311,22776.0
2021-04-07 10:40:00,95.52,95.57,95.37,95.42,26422.0,90.9311,90.9787,90.7883,90.8359,26422.0
2021-04-07 10:50:00,95.41,95.63,95.38,95.45,34664.0,90.8263,91.0358,90.7978,90.8644,34664.0
2021-04-07 11:00:00,95.43,95.57,95.34,95.34,19177.0,90.8454,90.9787,90.7597,90.7597,19177.0
2021-04-07 11:10:00,95.33,95.45,95.27,95.36,22348.0,90.7502,90.8644,90.6931,90.7787,22348.0
2021-04-07 11:20:00,95.38,95.45,95.32,95.42,21067.0,90.7978,90.8644,90.7407,90.8359,21067.0
2021-04-07 11:30:00,95.43,95.63,95.41,95.63,29832.0,90.8454,91.0358,90.8263,91.0358,29832.0
2021-04-07 11:40:00,95.6,95.68,95.51,95.56,22817.0,91.0072,91.0834,90.9215,90.9691,22817.0
2021-04-07 11:50:00,95.56,95.63,95.48,95.59,12008.0,90.9691,91.0358,90.893,90.9977,12008.0
2021-04-07 12:00:00,95.59,95.6,95.5,95.6,15438.0,90.9977,91.0072,90.912,91.0072,15438.0
2021-04-07 12:10:00,95.63,95.64,95.52,95.54,20420.0,91.0358,91.0453,90.9311,90.9501,20420.0
2021-04-07 12:20:00,95.57,95.64,95.53,95.53,16951.0,90.9787,91.0453,90.9406,90.9406,16951.0
2021-04-07 12:30:00,95.54,95.69,95.48,95.66,17856.0,90.9501,91.0929,90.893,91.0643,17856.0
2021-04-07 12:40:00,95.66,95.72,95.62,95.65,21492.0,91.0643,91.1214,91.0263,91.0548,21492.0
2021-04-07 12:50:00,95.65,95.69,95.55,95.62,21807.0,91.0548,91.0929,90.9596,91.0263,21807.0
2021-04-07 13:00:00,95.62,95.62,95.48,95.51,18577.0,91.0263,91.0263,90.893,90.9215,18577.0
2021-04-07 13:10:00,95.48,95.68,95.47,95.63,19120.0,90.893,91.0834,90.8835,91.0358,19120.0
2021-04-07 13:20:00,95.64,95.79,95.63,95.78,19888.0,91.0453,91.1881,91.0358,91.1786,19888.0
2021-04-07 13:30:00,95.78,95.79,95.58,95.59,20535.0,91.1786,91.1881,90.9882,90.9977,20535.0
2021-04-07 13:40:00,95.58,95.68,95.53,95.56,19549.0,90.9882,91.0834,90.9406,90.9691,19549.0
2021-04-07 13:50:00,95.54,95.63,95.54,95.58,24462.0,90.9501,91.0358,90.9501,90.9882,24462.0
2021-04-07 14:00:00,95.61,95.67,95.57,95.57,21735.0,91.0167,91.0738,90.9787,90.9787,21735.0
2021-04-07 14:10:00,95.55,95.58,95.48,95.48,17998.0,90.9596,90.9882,90.893,90.893,17998.0
2021-04-07 14:20:00,95.48,95.5,95.4,95.45,32599.0,90.893,90.912,90.8168,90.8644,32599.0
2021-04-07 14:30:00,95.45,95.48,95.36,95.39,23099.0,90.8644,90.893,90.7787,90.8073,23099.0
2021-04-07 14:40:00,95.41,95.48,95.38,95.44,20054.0,90.8263,90.893,90.7978,90.8549,20054.0
2021-04-07 14:50:00,95.44,95.51,95.42,95.45,22165.0,90.8549,90.9215,90.8359,90.8644,22165.0
2021-04-07 15:00:00,95.45,95.57,95.44,95.48,21536.0,90.8644,90.9787,90.8549,90.893,21536.0
2021-04-07 15:10:00,95.48,95.68,95.48,95.68,25947.0,90.893,91.0834,90.893,91.0834,25947.0
2021-04-07 15:20:00,95.69,95.8,95.64,95.76,26779.0,91.0929,91.1976,91.0453,91.1595,26779.0
2021-04-07 15:30:00,95.76,95.85,95.73,95.83,34618.0,91.1595,91.2452,91.131,91.2262,34618.0
2021-04-07 15:40:00,95.82,95.99,95.82,95.97,47445.0,91.2166,91.3785,91.2166,91.3594,47445.0
2021-04-07 15:50:00,95.99,96.01,95.82,95.88,156061.0,91.3785,91.3975,91.2166,91.2738,156061.0
2021-04-08 09:30:00,95.69,96.17,95.31,95.34,77961.0,91.0929,91.5498,90.7311,90.7597,77961.0
2021-04-08 09:40:00,95.34,95.5,95.14,95.31,33652.0,90.7597,90.912,90.5693,90.7311,33652.0
2021-04-08 09:50:00,95.27,95.34,95.04,95.11,19286.0,90.6931,90.7597,90.4741,90.5408,19286.0
2021-04-08 10:00:00,95.09,95.24,95.06,95.16,13234.0,90.5217,90.6645,90.4932,90.5883,13234.0
2021-04-08 10:10:00,95.13,95.31,95.05,95.25,42958.0,90.5598,90.7311,90.4836,90.674,42958.0
2021-04-08 10:20:00,95.25,95.27,94.86,94.94,24926.0,90.674,90.6931,90.3028,90.3789,24926.0
2021-04-08 10:30:00,94.9,94.95,94.73,94.74,25178.0,90.3408,90.3884,90.179,90.1885,25178.0
2021-04-08 10:40:00,94.73,94.73,94.52,94.56,24005.0,90.179,90.179,89.9791,90.0172,24005.0
2021-04-08 10:50:00,94.56,94.77,94.56,94.68,18617.0,90.0172,90.2171,90.0172,90.1314,18617.0
2021-04-08 11:00:00,94.66,94.67,94.54,94.61,33241.0,90.1124,90.1219,89.9981,90.0648,33241.0
2021-04-08 11:10:00,94.64,94.69,94.42,94.44,36619.0,90.0933,90.1409,89.8839,89.9029,36619.0
2021-04-08 11:20:00,94.43,94.43,94.2,94.34,81123.0,89.8934,89.8934,89.6745,89.8077,81123.0
2021-04-08 11:30:00,94.35,94.44,94.27,94.37,31117.0,89.8173,89.9029,89.7411,89.8363,31117.0
2021-04-08 11:40:00,94.38,94.55,94.38,94.41,19984.0,89.8458,90.0077,89.8458,89.8744,19984.0
2021-04-08 11:50:00,94.41,94.5,94.41,94.45,20292.0,89.8744,89.9601,89.8744,89.9125,20292.0
2021-04-08 12:00:00,94.44,94.7,94.41,94.67,19652.0,89.9029,90.1504,89.8744,90.1219,19652.0
2021-04-08 12:10:00,94.69,94.87,94.67,94.84,23724.0,90.1409,90.3123,90.1219,90.2837,23724.0
2021-04-08 12:20:00,94.84,94.85,94.61,94.71,30520.0,90.2837,90.2932,90.0648,90.16,30520.0
2021-04-08 12:30:00,94.72,94.81,94.71,94.75,21263.0,90.1695,90.2552,90.16,90.198,21263.0
2021-04-08 12:40:00,94.75,94.8,94.64,94.7,21141.0,90.198,90.2456,90.0933,90.1504,21141.0
2021-04-08 12:50:00,94.7,94.79,94.63,94.66,25001.0,90.1504,90.2361,90.0838,90.1124,25001.0
2021-04-08 13:00:00,94.66,94.87,94.63,94.79,32935.0,90.1124,90.3123,90.0838,90.2361,32935.0
2021-04-08 13:10:00,94.8,94.93,94.79,94.83,28693.0,90.2456,90.3694,90.2361,90.2742,28693.0
2021-04-08 13:20:00,94.83,95.0,94.8,95.0,53482.0,90.2742,90.436,90.2456,90.436,53482.0
2021-04-08 13:30:00,95.02,95.18,94.98,95.15,33597.0,90.4551,90.6074,90.417,90.5788,33597.0
2021-04-08 13:40:00,95.17,95.19,94.96,95.03,44574.0,90.5979,90.6169,90.398,90.4646,44574.0
2021-04-08 13:50:00,95.04,95.07,94.97,95.07,44712.0,90.4741,90.5027,90.4075,90.5027,44712.0
2021-04-08 14:00:00,95.08,95.2,95.07,95.19,27012.0,90.5122,90.6264,90.5027,90.6169,27012.0
2021-04-08 14:10:00,95.2,95.29,95.17,95.22,33222.0,90.6264,90.7121,90.5979,90.6455,33222.0
2021-04-08 14:20:00,95.22,95.28,95.15,95.28,21019.0,90.6455,90.7026,90.5788,90.7026,21019.0
2021-04-08 14:30:00,95.27,95.36,95.15,95.19,61913.0,90.6931,90.7787,90.5788,90.6169,61913.0
2021-04-08 14:40:00,95.17,95.37,95.17,95.34,34844.0,90.5979,90.7883,90.5979,90.7597,34844.0
2021-04-08 14:50:00,95.34,95.43,95.28,95.42,24394.0,90.7597,90.8454,90.7026,90.8359,24394.0
2021-04-08 15:00:00,95.42,95.5,95.29,95.39,32716.0,90.8359,90.912,90.7121,90.8073,32716.0
2021-04-08 15:10:00,95.39,95.43,95.33,95.41,24292.0,90.8073,90.8454,90.7502,90.8263,24292.0
2021-04-08 15:20:00,95.4,95.4,95.33,95.37,29176.0,90.8168,90.8168,90.7502,90.7883,29176.0
2021-04-08 15:30:00,95.37,95.37,95.12,95.12,49591.0,90.7883,90.7883,90.5503,90.5503,49591.0
2021-04-08 15:40:00,95.12,95.14,94.97,95.11,61217.0,90.5503,90.5693,90.4075,90.5408,61217.0
2021-04-08 15:50:00,95.1,95.19,94.94,95.0,205197.0,90.5312,90.6169,90.3789,90.436,205197.0
2021-04-09 09:30:00,95.55,95.58,95.28,95.51,60466.0,90.9596,90.9882,90.7026,90.9215,60466.0
2021-04-09 09:40:00,95.51,95.7,95.45,95.69,25126.0,90.9215,91.1024,90.8644,91.0929,25126.0
2021-04-09 09:50:00,95.69,95.91,95.67,95.78,24005.0,91.0929,91.3023,91.0738,91.1786,24005.0
2021-04-09 10:00:00,95.78,95.79,95.44,95.48,14306.0,91.1786,91.1881,90.8549,90.893,14306.0
2021-04-09 10:10:00,95.46,95.5,95.29,95.33,16125.0,90.8739,90.912,90.7121,90.7502,16125.0
2021-04-09 10:20:00,95.34,95.58,95.3,95.56,13075.0,90.7597,90.9882,90.7216,90.9691,13075.0
2021-04-09 10:30:00,95.55,95.61,95.5,95.55,16661.0,90.9596,91.0167,90.912,90.9596,16661.0
2021-04-09 10:40:00,95.55,95.58,95.39,95.4,46291.0,90.9596,90.9882,90.8073,90.8168,46291.0
2021-04-09 10:50:00,95.39,95.56,95.38,95.51,15316.0,90.8073,90.9691,90.7978,90.9215,15316.0
2021-04-09 11:00:00,95.51,95.71,95.5,95.66,21516.0,90.9215,91.1119,90.912,91.0643,21516.0
2021-04-09 11:10:00,95.66,95.72,95.51,95.53,16422.0,91.0643,91.1214,90.9215,90.9406,16422.0
2021-04-09 11:20:00,95.51,95.76,95.51,95.73,16547.0,90.9215,91.1595,90.9215,91.131,16547.0
2021-04-09 11:30:00,95.77,95.95,95.65,95.95,180414.0,91.169,91.3404,91.0548,91.3404,180414.0
2021-04-09 11:40:00,95.95,95.97,95.77,95.79,17368.0,91.3404,91.3594,91.169,91.1881,17368.0
2021-04-09 11:50:00,95.77,95.92,95.75,95.9,11839.0,91.169,91.3118,91.15,91.2928,11839.0
2021-04-09 12:00:00,95.88,95.91,95.71,95.71,10353.0,91.2738,91.3023,91.1119,91.1119,10353.0
2021-04-09 12:10:00,95.73,95.82,95.68,95.72,21331.0,91.131,91.2166,91.0834,91.1214,21331.0
2021-04-09 12:20:00,95.7,95.71,95.61,95.63,14128.0,91.1024,91.1119,91.0167,91.0358,14128.0
2021-04-09 12:30:00,95.61,95.68,95.57,95.57,17530.0,91.0167,91.0834,90.9787,90.9787,17530.0
2021-04-09 12:40:00,95.54,95.54,95.38,95.51,29221.0,90.9501,90.9501,90.7978,90.9215,29221.0
2021-04-09 12:50:00,95.51,95.55,95.44,95.48,16821.0,90.9215,90.9596,90.8549,90.893,16821.0
2021-04-09 13:00:00,95.48,95.5,95.41,95.42,19527.0,90.893,90.912,90.8263,90.8359,19527.0
2021-04-09 13:10:00,95.42,95.54,95.38,95.53,34913.0,90.8359,90.9501,90.7978,90.9406,34913.0
2021-04-09 13:20:00,95.5,95.5,95.33,95.42,24284.0,90.912,90.912,90.7502,90.8359,24284.0
2021-04-09 13:30:00,95.42,95.6,95.4,95.53,36095.0,90.8359,91.0072,90.8168,90.9406,36095.0
2021-04-09 13:40:00,95.53,95.64,95.5,95.59,33239.0,90.9406,91.0453,90.912,90.9977,33239.0
2021-04-09 13:50:00,95.59,95.64,95.51,95.58,26284.0,90.9977,91.0453,90.9215,90.9882,26284.0
2021-04-09 14:00:00,95.58,95.62,95.42,95.49,37888.0,90.9882,91.0263,90.8359,90.9025,37888.0
2021-04-09 14:10:00,95.46,95.46,95.25,95.3,26227.0,90.8739,90.8739,90.674,90.7216,26227.0
2021-04-09 14:20:00,95.29,95.31,95.19,95.22,36934.0,90.7121,90.7311,90.6169,90.6455,36934.0
2021-04-09 14:30:00,95.21,95.31,95.12,95.15,32320.0,90.6359,90.7311,90.5503,90.5788,32320.0
2021-04-09 14:40:00,95.15,95.31,95.12,95.3,23980.0,90.5788,90.7311,90.5503,90.7216,23980.0
2021-04-09 14:50:00,95.29,95.34,95.25,95.31,27132.0,90.7121,90.7597,90.674,90.7311,27132.0
2021-04-09 15:00:00,95.3,95.4,95.24,95.34,121003.0,90.7216,90.8168,90.6645,90.7597,121003.0
2021-04-09 15:10:00,95.34,95.51,95.31,95.48,28362.0,90.7597,90.9215,90.7311,90.893,28362.0
2021-04-09 15:20:00,95.47,95.59,95.46,95.54,32346.0,90.8835,90.9977,90.8739,90.9501,32346.0
2021-04-09 15:30:00,95.56,95.65,95.53,95.58,39131.0,90.9691,91.0548,90.9406,90.9882,39131.0
2021-04-09 15:40:00,95.58,95.65,95.51,95.53,38520.0,90.9882,91.0548,90.9215,90.9406,38520.0
2021-04-09 15:50:00,95.56,95.72,95.54,95.69,167455.0,90.9691,91.1214,90.9501,91.0929,167455.0
2021-04-12 09:30:00,95.8,95.9,95.55,95.62,54061.0,91.1976,91.2928,90.9596,91.0263,54061.0
2021-04-12 09:40:00,95.63,95.95,95.6,95.88,18659.0,91.0358,91.3404,91.0072,91.2738,18659.0
2021-04-12 09:50:00,95.87,95.87,95.63,95.74,32674.0,91.2642,91.2642,91.0358,91.1405,32674.0
2021-04-12 10:00:00,95.72,95.82,95.42,95.44,71624.0,91.1214,91.2166,90.8359,90.8549,71624.0
2021-04-12 10:10:00,95.42,95.58,95.42,95.57,26834.0,90.8359,90.9882,90.8359,90.9787,26834.0
2021-04-12 10:20:00,95.56,95.98,95.56,95.97,30493.0,90.9691,91.369,90.9691,91.3594,30493.0
2021-04-12 10:30:00,95.98,96.12,95.84,95.84,51830.0,91.369,91.5022,91.2357,91.2357,51830.0
2021-04-12 10:40:00,95.87,95.92,95.76,95.84,29757.0,91.2642,91.3118,91.1595,91.2357,29757.0
2021-04-12 10:50:00,95.84,96.24,95.75,95.91,100604.0,91.2357,91.6165,91.15,91.3023,100604.0
2021-04-12 11:00:00,95.94,96.06,95.84,96.05,78354.0,91.3309,91.4451,91.2357,91.4356,78354.0
2021-04-12 11:10:00,96.05,96.14,95.97,96.01,20465.0,91.4356,91.5213,91.3594,91.3975,20465.0
2021-04-12 11:20:00,96.01,96.3,96.01,96.21,22427.0,91.3975,91.6736,91.3975,91.5879,22427.0
2021-04-12 11:30:00,96.19,96.3,96.12,96.24,21985.0,91.5689,91.6736,91.5022,91.6165,21985.0
2021-04-12 11:40:00,96.24,96.28,96.13,96.27,21148.0,91.6165,91.6545,91.5117,91.645,21148.0
2021-04-12 11:50:00,96.3,96.33,96.23,96.27,19030.0,91.6736,91.7021,91.6069,91.645,19030.0
2021-04-12 12:00:00,96.27,96.36,96.26,96.31,24602.0,91.645,91.7307,91.6355,91.6831,24602.0
2021-04-12 12:10:00,96.31,96.32,96.08,96.13,28151.0,91.6831,91.6926,91.4642,91.5117,28151.0
2021-04-12 12:20:00,96.13,96.16,96.05,96.09,27667.0,91.5117,91.5403,91.4356,91.4737,27667.0
2021-04-12 12:30:00,96.09,96.21,96.06,96.15,22606.0,91.4737,91.5879,91.4451,91.5308,22606.0
2021-04-12 12:40:00,96.15,96.18,95.96,96.04,45134.0,91.5308,91.5593,91.3499,91.4261,45134.0
2021-04-12 12:50:00,96.05,96.09,95.98,95.98,38015.0,91.4356,91.4737,91.369,91.369,38015.0
2021-04-12 13:00:00,95.95,96.12,95.92,96.06,20750.0,91.3404,91.5022,91.3118,91.4451,20750.0
2021-04-12 13:10:00,96.06,96.15,96.01,96.09,48794.0,91.4451,91.5308,91.3975,91.4737,48794.0
2021-04-12 13:20:00,96.07,96.08,95.96,95.96,26830.0,91.4546,91.4642,91.3499,91.3499,26830.0
2021-04-12 13:30:00,95.95,96.07,95.95,96.01,26210.0,91.3404,91.4546,91.3404,91.3975,26210.0
2021-04-12 13:40:00,96.01,96.06,95.97,96.05,20747.0,91.3975,91.4451,91.3594,91.4356,20747.0
2021-04-12 13:50:00,96.05,96.05,95.95,95.96,26808.0,91.4356,91.4356,91.3404,91.3499,26808.0
2021-04-12 14:00:00,95.97,96.1,95.89,95.92,23145.0,91.3594,91.4832,91.2833,91.3118,23145.0
2021-04-12 14:10:00,95.91,95.92,95.74,95.77,17359.0,91.3023,91.3118,91.1405,91.169,17359.0
2021-04-12 14:20:00,95.76,95.94,95.76,95.9,21375.0,91.1595,91.3309,91.1595,91.2928,21375.0
2021-04-12 14:30:00,95.89,96.0,95.84,96.0,21972.0,91.2833,91.388,91.2357,91.388,21972.0
2021-04-12 14:40:00,95.99,96.13,95.92,96.06,49990.0,91.3785,91.5117,91.3118,91.4451,49990.0
2021-04-12 14:50:00,96.07,96.21,96.05,96.19,57369.0,91.4546,91.5879,91.4356,91.5689,57369.0
2021-04-12 15:00:00,96.18,96.29,96.17,96.25,35589.0,91.5593,91.6641,91.5498,91.626,35589.0
2021-04-12 15:10:00,96.25,96.28,95.93,95.98,46364.0,91.626,91.6545,91.3214,91.369,46364.0
2021-04-12 15:20:00,95.96,96.06,95.96,96.04,23128.0,91.3499,91.4451,91.3499,91.4261,23128.0
2021-04-12 15:30:00,96.07,96.24,96.06,96.13,58166.0,91.4546,91.6165,91.4451,91.5117,58166.0
2021-04-12 15:40:00,96.1,96.28,96.05,96.26,51613.0,91.4832,91.6545,91.4356,91.6355,51613.0
2021-04-12 15:50:00,96.26,96.47,96.21,96.43,238964.0,91.6355,91.8354,91.5879,91.7973,238964.0
2021-04-13 09:30:00,96.3,96.68,96.06,96.68,61219.0,91.6736,92.0353,91.4451,92.0353,61219.0
2021-04-13 09:40:00,96.68,97.11,96.56,97.11,45734.0,92.0353,92.4447,91.9211,92.4447,45734.0
2021-04-13 09:50:00,97.04,97.23,96.91,97.2,39295.0,92.378,92.5589,92.2543,92.5303,39295.0
2021-04-13 10:00:00,97.2,97.46,97.2,97.45,84561.0,92.5303,92.7779,92.5303,92.7683,84561.0
2021-04-13 10:10:00,97.44,97.67,97.39,97.59,61131.0,92.7588,92.9778,92.7112,92.9016,61131.0
2021-04-13 10:20:00,97.59,97.9,97.4,97.41,59329.0,92.9016,93.1967,92.7207,92.7303,59329.0
2021-04-13 10:30:00,97.44,97.55,97.18,97.36,190870.0,92.7588,92.8635,92.5113,92.6827,190870.0
2021-04-13 10:40:00,97.34,97.34,97.15,97.29,27788.0,92.6636,92.6636,92.4827,92.616,27788.0
2021-04-13 10:50:00,97.28,97.33,97.15,97.24,21770.0,92.6065,92.6541,92.4827,92.5684,21770.0
2021-04-13 11:00:00,97.25,97.38,97.22,97.26,20720.0,92.5779,92.7017,92.5494,92.5875,20720.0
2021-04-13 11:10:00,97.25,97.41,97.22,97.24,140166.0,92.5779,92.7303,92.5494,92.5684,140166.0
2021-04-13 11:20:00,97.23,97.24,96.99,97.24,21572.0,92.5589,92.5684,92.3304,92.5684,21572.0
2021-04-13 11:30:00,97.24,97.63,97.23,97.31,101695.0,92.5684,92.9397,92.5589,92.6351,101695.0
2021-04-13 11:40:00,97.33,97.52,97.24,97.49,97271.0,92.6541,92.835,92.5684,92.8064,97271.0
2021-04-13 11:50:00,97.5,97.62,97.44,97.56,38670.0,92.8159,92.9302,92.7588,92.873,38670.0
2021-04-13 12:00:00,97.53,97.66,97.36,97.66,30822.0,92.8445,92.9682,92.6827,92.9682,30822.0
2021-04-13 12:10:00,97.65,97.65,97.47,97.47,20715.0,92.9587,92.9587,92.7874,92.7874,20715.0
2021-04-13 12:20:00,97.48,97.74,97.48,97.64,26004.0,92.7969,93.0444,92.7969,92.9492,26004.0
2021-04-13 12:30:00,97.64,97.79,97.61,97.75,23438.0,92.9492,93.092,92.9206,93.0539,23438.0
2021-04-13 12:40:00,97.75,97.83,97.62,97.77,35048.0,93.0539,93.1301,92.9302,93.073,35048.0
2021-04-13 12:50:00,97.76,97.77,97.62,97.66,54968.0,93.0634,93.073,92.9302,92.9682,54968.0
2021-04-13 13:00:00,97.66,97.66,97.5,97.58,30319.0,92.9682,92.9682,92.8159,92.8921,30319.0
2021-04-13 13:10:00,97.6,97.7,97.57,97.67,20148.0,92.9111,93.0063,92.8826,92.9778,20148.0
2021-04-13 13:20:00,97.68,97.79,97.62,97.77,25725.0,92.9873,93.092,92.9302,93.073,25725.0
2021-04-13 13:30:00,97.76,97.82,97.71,97.76,18496.0,93.0634,93.1206,93.0158,93.0634,18496.0
2021-04-13 13:40:00,97.72,97.77,97.57,97.6,18149.0,93.0254,93.073,92.8826,92.9111,18149.0
2021-04-13 13:50:00,97.6,97.61,97.52,97.59,15308.0,92.9111,92.9206,92.835,92.9016,15308.0
2021-04-13 14:00:00,97.6,97.67,97.57,97.63,20035.0,92.9111,92.9778,92.8826,92.9397,20035.0
2021-04-13 14:10:00,97.63,97.76,97.62,97.7,24197.0,92.9397,93.0634,92.9302,93.0063,24197.0
2021-04-13 14:20:00,97.71,97.75,97.54,97.61,37712.0,93.0158,93.0539,92.854,92.9206,37712.0
2021-04-13 14:30:00,97.63,97.63,97.55,97.6,68484.0,92.9397,92.9397,92.8635,92.9111,68484.0
2021-04-13 14:40:00,97.59,97.61,97.46,97.6,17488.0,92.9016,92.9206,92.7779,92.9111,17488.0
2021-04-13 14:50:00,97.6,97.6,97.36,97.37,24757.0,92.9111,92.9111,92.6827,92.6922,24757.0
2021-04-13 15:00:00,97.38,97.5,97.34,97.35,20196.0,92.7017,92.8159,92.6636,92.6731,20196.0
2021-04-13 15:10:00,97.36,97.36,97.19,97.29,22739.0,92.6827,92.6827,92.5208,92.616,22739.0
2021-04-13 15:20:00,97.28,97.4,97.27,97.38,29743.0,92.6065,92.7207,92.597,92.7017,29743.0
2021-04-13 15:30:00,97.39,97.5,97.32,97.37,44301.0,92.7112,92.8159,92.6446,92.6922,44301.0
2021-04-13 15:40:00,97.37,97.38,97.13,97.25,52610.0,92.6922,92.7017,92.4637,92.5779,52610.0
2021-04-13 15:50:00,97.27,97.31,97.15,97.29,171733.0,92.597,92.6351,92.4827,92.616,171733.0
2021-04-14 09:30:00,97.21,97.33,97.0,97.06,62032.0,92.5399,92.6541,92.34,92.3971,62032.0
2021-04-14 09:40:00,97.07,97.49,96.95,96.96,43588.0,92.4066,92.8064,92.2924,92.3019,43588.0
2021-04-14 09:50:00,96.96,97.49,96.93,97.44,50865.0,92.3019,92.8064,92.2733,92.7588,50865.0
2021-04-14 10:00:00,97.42,97.51,97.3,97.36,26247.0,92.7398,92.8255,92.6255,92.6827,26247.0
2021-04-14 10:10:00,97.41,97.57,97.35,97.38,18058.0,92.7303,92.8826,92.6731,92.7017,18058.0
2021-04-14 10:20:00,97.39,97.59,97.39,97.56,24836.0,92.7112,92.9016,92.7112,92.873,24836.0
2021-04-14 10:30:00,97.58,97.65,97.47,97.51,22456.0,92.8921,92.9587,92.7874,92.8255,22456.0
2021-04-14 10:40:00,97.5,97.6,97.35,97.36,25925.0,92.8159,92.9111,92.6731,92.6827,25925.0
2021-04-14 10:50:00,97.38,97.47,97.35,97.37,27892.0,92.7017,92.7874,92.6731,92.6922,27892.0
2021-04-14 11:00:00,97.4,97.57,97.38,97.56,20787.0,92.7207,92.8826,92.7017,92.873,20787.0
2021-04-14 11:10:00,97.53,97.55,97.41,97.54,29266.0,92.8445,92.8635,92.7303,92.854,29266.0
2021-04-14 11:20:00,97.55,97.61,97.45,97.45,38761.0,92.8635,92.9206,92.7683,92.7683,38761.0
2021-04-14 11:30:00,97.44,97.49,97.22,97.25,31604.0,92.7588,92.8064,92.5494,92.5779,31604.0
2021-04-14 11:40:00,97.26,97.39,97.14,97.17,32455.0,92.5875,92.7112,92.4732,92.5018,32455.0
2021-04-14 11:50:00,97.21,97.4,97.03,97.38,34868.0,92.5399,92.7207,92.3685,92.7017,34868.0
2021-04-14 12:00:00,97.37,97.43,97.3,97.37,21117.0,92.6922,92.7493,92.6255,92.6922,21117.0
2021-04-14 12:10:00,97.37,97.41,97.21,97.23,16598.0,92.6922,92.7303,92.5399,92.5589,16598.0
2021-04-14 12:20:00,97.23,97.29,97.19,97.29,16856.0,92.5589,92.616,92.5208,92.616,16856.0
2021-04-14 12:30:00,97.27,97.28,97.07,97.15,34289.0,92.597,92.6065,92.4066,92.4827,34289.0
2021-04-14 12:40:00,97.18,97.19,97.03,97.03,20989.0,92.5113,92.5208,92.3685,92.3685,20989.0
2021-04-14 12:50:00,97.04,97.23,96.93,97.17,17014.0,92.378,92.5589,92.2733,92.5018,17014.0
2021-04-14 13:00:00,97.15,97.39,97.13,97.22,50950.0,92.4827,92.7112,92.4637,92.5494,50950.0
2021-04-14 13:10:00,97.23,97.37,97.2,97.27,37813.0,92.5589,92.6922,92.5303,92.597,37813.0
2021-04-14 13:20:00,97.27,97.33,97.23,97.25,18235.0,92.597,92.6541,92.5589,92.5779,18235.0
2021-04-14 13:30:00,97.28,97.32,97.13,97.15,16097.0,92.6065,92.6446,92.4637,92.4827,16097.0
2021-04-14 13:40:00,97.14,97.24,96.99,97.22,33009.0,92.4732,92.5684,92.3304,92.5494,33009.0
2021-04-14 13:50:00,97.23,97.3,97.09,97.16,22040.0,92.5589,92.6255,92.4256,92.4923,22040.0
2021-04-14 14:00:00,97.16,97.28,97.15,97.19,25256.0,92.4923,92.6065,92.4827,92.5208,25256.0
2021-04-14 14:10:00,97.19,97.29,97.12,97.22,26238.0,92.5208,92.616,92.4542,92.5494,26238.0
2021-04-14 14:20:00,97.2,97.33,97.16,97.29,18634.0,92.5303,92.6541,92.4923,92.616,18634.0
2021-04-14 14:30:00,97.26,97.27,97.04,97.14,20955.0,92.5875,92.597,92.378,92.4732,20955.0
2021-04-14 14:40:00,97.15,97.17,97.06,97.09,20253.0,92.4827,92.5018,92.3971,92.4256,20253.0
2021-04-14 14:50:00,97.09,97.25,97.04,97.16,40002.0,92.4256,92.5779,92.378,92.4923,40002.0
2021-04-14 15:00:00,97.13,97.25,97.12,97.22,39760.0,92.4637,92.5779,92.4542,92.5494,39760.0
2021-04-14 15:10:00,97.22,97.37,97.2,97.37,25755.0,92.5494,92.6922,92.5303,92.6922,25755.0
2021-04-14 15:20:00,97.36,97.36,97.26,97.29,27751.0,92.6827,92.6827,92.5875,92.616,27751.0
2021-04-14 15:30:00,97.28,97.35,97.18,97.23,55381.0,92.6065,92.6731,92.5113,92.5589,55381.0
2021-04-14 15:40:00,97.23,97.32,97.15,97.17,50079.0,92.5589,92.6446,92.4827,92.5018,50079.0
2021-04-14 15:50:00,97.19,97.27,97.07,97.18,215027.0,92.5208,92.597,92.4066,92.5113,215027.0
2021-04-15 09:30:00,97.74,99.69,97.51,99.39,162346.0,93.0444,94.9007,92.8255,94.6151,162346.0
2021-04-15 09:40:00,99.28,101.0,99.23,100.39,260904.0,94.5104,96.1478,94.4628,95.5671,260904.0
2021-04-15 09:50:00,100.43,100.75,99.95,100.25,105773.0,95.6052,95.9098,95.1482,95.4338,105773.0
2021-04-15 10:00:00,100.27,100.62,100.18,100.44,71377.0,95.4529,95.786,95.3672,95.6147,71377.0
2021-04-15 10:10:00,100.46,100.91,100.36,100.4,85354.0,95.6337,96.0621,95.5385,95.5766,85354.0
2021-04-15 10:20:00,100.39,100.9,100.37,100.79,37732.0,95.5671,96.0526,95.5481,95.9479,37732.0
2021-04-15 10:30:00,100.8,101.49,100.76,101.42,62880.0,95.9574,96.6142,95.9193,96.5476,62880.0
2021-04-15 10:40:00,101.43,101.44,101.02,101.08,66793.0,96.5571,96.5666,96.1668,96.2239,66793.0
2021-04-15 10:50:00,101.07,101.16,100.83,101.0,81224.0,96.2144,96.3001,95.986,96.1478,81224.0
2021-04-15 11:00:00,101.0,101.32,100.94,101.18,85398.0,96.1478,96.4524,96.0907,96.3191,85398.0
2021-04-15 11:10:00,101.18,101.24,100.71,100.77,65267.0,96.3191,96.3763,95.8717,95.9288,65267.0
2021-04-15 11:20:00,100.76,101.07,100.66,100.75,75981.0,95.9193,96.2144,95.8241,95.9098,75981.0
2021-04-15 11:30:00,100.76,101.0,100.71,100.81,42941.0,95.9193,96.1478,95.8717,95.9669,42941.0
2021-04-15 11:40:00,100.84,100.85,100.71,100.75,42168.0,95.9955,96.005,95.8717,95.9098,42168.0
2021-04-15 11:50:00,100.75,100.86,100.7,100.79,29350.0,95.9098,96.0145,95.8622,95.9479,29350.0
2021-04-15 12:00:00,100.79,101.19,100.77,101.15,31646.0,95.9479,96.3287,95.9288,96.2906,31646.0
2021-04-15 12:10:00,101.19,101.2,100.94,101.0,56679.0,96.3287,96.3382,96.0907,96.1478,56679.0
2021-04-15 12:20:00,101.02,101.12,100.94,101.09,57701.0,96.1668,96.262,96.0907,96.2335,57701.0
2021-04-15 12:30:00,101.08,101.08,100.86,100.9,139433.0,96.2239,96.2239,96.0145,96.0526,139433.0
2021-04-15 12:40:00,100.9,101.03,100.83,100.98,90068.0,96.0526,96.1763,95.986,96.1287,90068.0
2021-04-15 12:50:00,100.98,101.03,100.84,100.87,191984.0,96.1287,96.1763,95.9955,96.024,191984.0
2021-04-15 13:00:00,100.87,100.91,100.65,100.76,87985.0,96.024,96.0621,95.8146,95.9193,87985.0
2021-04-15 13:10:00,100.76,100.81,100.51,100.54,60511.0,95.9193,95.9669,95.6813,95.7099,60511.0
2021-04-15 13:20:00,100.52,100.52,100.02,100.06,88126.0,95.6908,95.6908,95.2149,95.2529,88126.0
2021-04-15 13:30:00,100.06,100.16,99.87,100.14,55223.0,95.2529,95.3481,95.0721,95.3291,55223.0
2021-04-15 13:40:00,100.15,100.2,99.75,99.83,56317.0,95.3386,95.3862,94.9578,95.034,56317.0
2021-04-15 13:50:00,99.83,99.87,99.51,99.62,73914.0,95.034,95.0721,94.7294,94.8341,73914.0
2021-04-15 14:00:00,99.62,100.04,99.62,100.0,29843.0,94.8341,95.2339,94.8341,95.1958,29843.0
2021-04-15 14:10:00,99.98,100.27,99.93,100.27,40815.0,95.1768,95.4529,95.1292,95.4529,40815.0
2021-04-15 14:20:00,100.27,100.3,99.99,100.25,38292.0,95.4529,95.4814,95.1863,95.4338,38292.0
2021-04-15 14:30:00,100.22,100.31,100.14,100.23,36764.0,95.4053,95.4909,95.3291,95.4148,36764.0
2021-04-15 14:40:00,100.26,100.41,100.21,100.25,31779.0,95.4433,95.5861,95.3957,95.4338,31779.0
2021-04-15 14:50:00,100.24,100.31,100.08,100.3,30650.0,95.4243,95.4909,95.272,95.4814,30650.0
2021-04-15 15:00:00,100.28,100.53,100.24,100.42,40255.0,95.4624,95.7004,95.4243,95.5957,40255.0
2021-04-15 15:10:00,100.43,100.45,100.2,100.22,33656.0,95.6052,95.6242,95.3862,95.4053,33656.0
2021-04-15 15:20:00,100.2,100.37,100.16,100.31,51421.0,95.3862,95.5481,95.3481,95.4909,51421.0
2021-04-15 15:30:00,100.32,100.34,100.18,100.22,75271.0,95.5005,95.5195,95.3672,95.4053,75271.0
2021-04-15 15:40:00,100.25,100.47,100.23,100.29,113761.0,95.4338,95.6432,95.4148,95.4719,113761.0
2021-04-15 15:50:00,100.3,100.49,100.11,100.4,351861.0,95.4814,95.6623,95.3005,95.5766,351861.0
2021-04-16 09:30:00,100.26,100.61,99.45,99.67,252318.0,95.4433,95.7765,94.6723,94.8817,252318.0
2021-04-16 09:40:00,99.69,99.78,99.19,99.45,55646.0,94.9007,94.9864,94.4247,94.6723,55646.0
2021-04-16 09:50:00,99.43,100.18,99.38,100.11,75582.0,94.6532,95.3672,94.6056,95.3005,75582.0
2021-04-16 10:00:00,100.25,100.4,99.75,100.26,192181.0,95.4338,95.5766,94.9578,95.4433,192181.0
2021-04-16 10:10:00,100.23,100.36,100.1,100.2,55658.0,95.4148,95.5385,95.291,95.3862,55658.0
2021-04-16 10:20:00,100.19,100.53,100.19,100.41,25253.0,95.3767,95.7004,95.3767,95.5861,25253.0
2021-04-16 10:30:00,100.4,100.49,100.21,100.23,26740.0,95.5766,95.6623,95.3957,95.4148,26740.0
2021-04-16 10:40:00,100.26,100.3,100.06,100.12,21493.0,95.4433,95.4814,95.2529,95.3101,21493.0
2021-04-16 10:50:00,100.12,100.29,100.02,100.19,24439.0,95.3101,95.4719,95.2149,95.3767,24439.0
2021-04-16 11:00:00,100.2,100.26,100.07,100.26,23583.0,95.3862,95.4433,95.2625,95.4433,23583.0
2021-04-16 11:10:00,100.26,100.26,99.9,99.98,25450.0,95.4433,95.4433,95.1006,95.1768,25450.0
2021-04-16 11:20:00,99.98,100.0,99.59,99.61,19755.0,95.1768,95.1958,94.8055,94.8246,19755.0
2021-04-16 11:30:00,99.58,99.66,99.47,99.64,23880.0,94.796,94.8722,94.6913,94.8531,23880.0
2021-04-16 11:40:00,99.62,99.66,99.52,99.59,24747.0,94.8341,94.8722,94.7389,94.8055,24747.0
2021-04-16 11:50:00,99.6,99.73,99.56,99.6,25334.0,94.815,94.9388,94.777,94.815,25334.0
2021-04-16 12:00:00,99.61,99.62,99.31,99.56,96051.0,94.8246,94.8341,94.539,94.777,96051.0
2021-04-16 12:10:00,99.69,99.73,99.51,99.59,37943.0,94.9007,94.9388,94.7294,94.8055,37943.0
2021-04-16 12:20:00,99.6,99.61,99.42,99.56,32493.0,94.815,94.8246,94.6437,94.777,32493.0
2021-04-16 12:30:00,99.55,99.58,99.41,99.42,17704.0,94.7674,94.796,94.6342,94.6437,17704.0
2021-04-16 12:40:00,99.42,99.57,99.4,99.48,15893.0,94.6437,94.7865,94.6247,94.7008,15893.0
2021-04-16 12:50:00,99.49,99.6,99.39,99.41,28195.0,94.7103,94.815,94.6151,94.6342,28195.0
2021-04-16 13:00:00,99.41,99.45,99.31,99.37,23443.0,94.6342,94.6723,94.539,94.5961,23443.0
2021-04-16 13:10:00,99.36,99.5,99.29,99.4,23005.0,94.5866,94.7198,94.5199,94.6247,23005.0
2021-04-16 13:20:00,99.43,99.58,99.43,99.53,35646.0,94.6532,94.796,94.6532,94.7484,35646.0
2021-04-16 13:30:00,99.54,99.57,99.45,99.49,30943.0,94.7579,94.7865,94.6723,94.7103,30943.0
2021-04-16 13:40:00,99.47,99.5,99.4,99.42,16344.0,94.6913,94.7198,94.6247,94.6437,16344.0
2021-04-16 13:50:00,99.41,99.54,99.4,99.45,14318.0,94.6342,94.7579,94.6247,94.6723,14318.0
2021-04-16 14:00:00,99.46,99.57,99.44,99.54,33588.0,94.6818,94.7865,94.6627,94.7579,33588.0
2021-04-16 14:10:00,99.56,99.62,99.52,99.58,18002.0,94.777,94.8341,94.7389,94.796,18002.0
2021-04-16 14:20:00,99.57,99.7,99.56,99.58,26411.0,94.7865,94.9102,94.777,94.796,26411.0
2021-04-16 14:30:00,99.61,99.7,99.57,99.61,16784.0,94.8246,94.9102,94.7865,94.8246,16784.0
2021-04-16 14:40:00,99.62,99.63,99.52,99.58,20848.0,94.8341,94.8436,94.7389,94.796,20848.0
2021-04-16 14:50:00,99.59,99.62,99.5,99.51,132976.0,94.8055,94.8341,94.7198,94.7294,132976.0
2021-04-16 15:00:00,99.53,99.6,99.38,99.39,42226.0,94.7484,94.815,94.6056,94.6151,42226.0
2021-04-16 15:10:00,99.39,99.52,99.31,99.33,37616.0,94.6151,94.7389,94.539,94.558,37616.0
2021-04-16 15:20:00,99.36,99.38,99.25,99.32,49348.0,94.5866,94.6056,94.4819,94.5485,49348.0
2021-04-16 15:30:00,99.31,99.51,99.29,99.36,82326.0,94.539,94.7294,94.5199,94.5866,82326.0
2021-04-16 15:40:00,99.37,99.43,99.27,99.34,84800.0,94.5961,94.6532,94.5009,94.5675,84800.0
2021-04-16 15:50:00,99.36,99.58,98.68,98.75,604219.0,94.5866,94.796,93.9392,94.0059,604219.0
2021-04-19 09:30:00,98.51,99.0,98.17,98.27,90876.0,93.7774,94.2439,93.4537,93.5489,90876.0
2021-04-19 09:40:00,98.28,98.28,97.36,97.97,72509.0,93.5585,93.5585,92.6827,93.2634,72509.0
2021-04-19 09:50:00,97.96,98.13,97.76,97.91,30222.0,93.2538,93.4157,93.0634,93.2062,30222.0
2021-04-19 10:00:00,97.93,98.04,97.73,97.79,27642.0,93.2253,93.33,93.0349,93.092,27642.0
2021-04-19 10:10:00,97.82,98.27,97.82,98.18,19884.0,93.1206,93.5489,93.1206,93.4633,19884.0
2021-04-19 10:20:00,98.15,98.25,98.09,98.2,33341.0,93.4347,93.5299,93.3776,93.4823,33341.0
2021-04-19 10:30:00,98.19,98.33,98.12,98.3,58249.0,93.4728,93.6061,93.4061,93.5775,58249.0
2021-04-19 10:40:00,98.32,98.4,98.21,98.3,15420.0,93.5965,93.6727,93.4918,93.5775,15420.0
2021-04-19 10:50:00,98.3,98.51,98.28,98.36,29597.0,93.5775,93.7774,93.5585,93.6346,29597.0
2021-04-19 11:00:00,98.36,98.56,98.3,98.56,13618.0,93.6346,93.825,93.5775,93.825,13618.0
2021-04-19 11:10:00,98.58,98.61,98.46,98.51,24777.0,93.844,93.8726,93.7298,93.7774,24777.0
2021-04-19 11:20:00,98.52,98.59,98.4,98.51,14212.0,93.7869,93.8536,93.6727,93.7774,14212.0
2021-04-19 11:30:00,98.48,98.66,98.48,98.65,16849.0,93.7489,93.9202,93.7489,93.9107,16849.0
2021-04-19 11:40:00,98.66,98.66,98.49,98.61,13798.0,93.9202,93.9202,93.7584,93.8726,13798.0
2021-04-19 11:50:00,98.6,98.76,98.59,98.68,15479.0,93.8631,94.0154,93.8536,93.9392,15479.0
2021-04-19 12:00:00,98.68,98.93,98.67,98.93,13162.0,93.9392,94.1772,93.9297,94.1772,13162.0
2021-04-19 12:10:00,98.93,98.93,98.68,98.68,12994.0,94.1772,94.1772,93.9392,93.9392,12994.0
2021-04-19 12:20:00,98.68,98.7,98.56,98.64,13598.0,93.9392,93.9583,93.825,93.9012,13598.0
2021-04-19 12:30:00,98.63,98.78,98.6,98.7,16061.0,93.8916,94.0344,93.8631,93.9583,16061.0
2021-04-19 12:40:00,98.7,98.73,98.64,98.69,17673.0,93.9583,93.9868,93.9012,93.9488,17673.0
2021-04-19 12:50:00,98.72,98.76,98.69,98.72,13157.0,93.9773,94.0154,93.9488,93.9773,13157.0
2021-04-19 13:00:00,98.7,98.93,98.69,98.83,12880.0,93.9583,94.1772,93.9488,94.082,12880.0
2021-04-19 13:10:00,98.82,98.86,98.75,98.82,12438.0,94.0725,94.1106,94.0059,94.0725,12438.0
2021-04-19 13:20:00,98.81,98.98,98.78,98.95,13799.0,94.063,94.2248,94.0344,94.1963,13799.0
2021-04-19 13:30:00,98.96,98.99,98.93,98.95,14220.0,94.2058,94.2343,94.1772,94.1963,14220.0
2021-04-19 13:40:00,98.94,98.96,98.74,98.77,41353.0,94.1868,94.2058,93.9964,94.0249,41353.0
2021-04-19 13:50:00,98.77,98.88,98.69,98.76,25010.0,94.0249,94.1296,93.9488,94.0154,25010.0
2021-04-19 14:00:00,98.7,98.71,98.6,98.69,19561.0,93.9583,93.9678,93.8631,93.9488,19561.0
2021-04-19 14:10:00,98.68,98.89,98.68,98.85,13665.0,93.9392,94.1392,93.9392,94.1011,13665.0
2021-04-19 14:20:00,98.86,98.9,98.81,98.9,11991.0,94.1106,94.1487,94.063,94.1487,11991.0
2021-04-19 14:30:00,98.9,98.95,98.85,98.9,17596.0,94.1487,94.1963,94.1011,94.1487,17596.0
2021-04-19 14:40:00,98.91,99.09,98.9,99.09,16729.0,94.1582,94.3295,94.1487,94.3295,16729.0
2021-04-19 14:50:00,99.09,99.19,99.09,99.18,21662.0,94.3295,94.4247,94.3295,94.4152,21662.0
2021-04-19 15:00:00,99.19,99.23,99.09,99.13,25906.0,94.4247,94.4628,94.3295,94.3676,25906.0
2021-04-19 15:10:00,99.12,99.18,99.06,99.13,11250.0,94.3581,94.4152,94.301,94.3676,11250.0
2021-04-19 15:20:00,99.13,99.25,99.09,99.24,36393.0,94.3676,94.4819,94.3295,94.4723,36393.0
2021-04-19 15:30:00,99.24,99.26,99.12,99.23,44030.0,94.4723,94.4914,94.3581,94.4628,44030.0
2021-04-19 15:40:00,99.22,99.32,99.19,99.28,50829.0,94.4533,94.5485,94.4247,94.5104,50829.0
2021-04-19 15:50:00,99.28,99.36,99.2,99.29,154725.0,94.5104,94.5866,94.4343,94.5199,154725.0
2021-04-20 09:30:00,99.39,99.68,99.21,99.45,43257.0,94.6151,94.8912,94.4438,94.6723,43257.0
2021-04-20 09:40:00,99.44,99.94,99.19,99.85,41067.0,94.6627,95.1387,94.4247,95.053,41067.0
2021-04-20 09:50:00,99.9,100.28,99.9,100.14,30215.0,95.1006,95.4624,95.1006,95.3291,30215.0
2021-04-20 10:00:00,100.11,100.16,99.97,99.98,13621.0,95.3005,95.3481,95.1673,95.1768,13621.0
2021-04-20 10:10:00,99.98,100.13,99.87,100.12,17592.0,95.1768,95.3196,95.0721,95.3101,17592.0
2021-04-20 10:20:00,100.13,100.24,99.79,99.8,13782.0,95.3196,95.4243,94.9959,95.0054,13782.0
2021-04-20 10:30:00,99.8,99.88,99.65,99.7,11949.0,95.0054,95.0816,94.8626,94.9102,11949.0
2021-04-20 10:40:00,99.7,99.99,99.62,99.95,22408.0,94.9102,95.1863,94.8341,95.1482,22408.0
2021-04-20 10:50:00,99.93,99.93,99.77,99.9,21432.0,95.1292,95.1292,94.9769,95.1006,21432.0
2021-04-20 11:00:00,99.9,100.1,99.84,100.1,12708.0,95.1006,95.291,95.0435,95.291,12708.0
2021-04-20 11:10:00,100.09,100.34,100.05,100.34,13541.0,95.2815,95.5195,95.2434,95.5195,13541.0
2021-04-20 11:20:00,100.37,100.49,100.23,100.46,18708.0,95.5481,95.6623,95.4148,95.6337,18708.0
2021-04-20 11:30:00,100.49,100.56,100.31,100.36,20848.0,95.6623,95.7289,95.4909,95.5385,20848.0
2021-04-20 11:40:00,100.33,100.44,100.15,100.21,22868.0,95.51,95.6147,95.3386,95.3957,22868.0
2021-04-20 11:50:00,100.23,100.23,99.95,99.96,18763.0,95.4148,95.4148,95.1482,95.1577,18763.0
2021-04-20 12:00:00,99.98,100.17,99.97,100.16,17028.0,95.1768,95.3577,95.1673,95.3481,17028.0
2021-04-20 12:10:00,100.15,100.15,99.89,100.02,13774.0,95.3386,95.3386,95.0911,95.2149,13774.0
2021-04-20 12:20:00,100.03,100.09,100.0,100.06,13402.0,95.2244,95.2815,95.1958,95.2529,13402.0
2021-04-20 12:30:00,100.06,100.11,100.02,100.06,16109.0,95.2529,95.3005,95.2149,95.2529,16109.0
2021-04-20 12:40:00,100.06,100.18,100.01,100.02,12541.0,95.2529,95.3672,95.2053,95.2149,12541.0
2021-04-20 12:50:00,100.02,100.12,100.01,100.12,10514.0,95.2149,95.3101,95.2053,95.3101,10514.0
2021-04-20 13:00:00,100.09,100.12,99.98,100.04,39218.0,95.2815,95.3101,95.1768,95.2339,39218.0
2021-04-20 13:10:00,100.05,100.12,100.02,100.02,17664.0,95.2434,95.3101,95.2149,95.2149,17664.0
2021-04-20 13:20:00,100.03,100.15,99.99,100.02,12043.0,95.2244,95.3386,95.1863,95.2149,12043.0
2021-04-20 13:30:00,100.03,100.11,99.99,100.11,11597.0,95.2244,95.3005,95.1863,95.3005,11597.0
2021-04-20 13:40:00,100.09,100.11,99.85,99.93,30265.0,95.2815,95.3005,95.053,95.1292,30265.0
2021-04-20 13:50:00,99.91,99.98,99.74,99.81,30164.0,95.1102,95.1768,94.9483,95.015,30164.0
2021-04-20 14:00:00,99.81,99.83,99.71,99.74,20300.0,95.015,95.034,94.9198,94.9483,20300.0
2021-04-20 14:10:00,99.75,99.75,99.45,99.53,20951.0,94.9578,94.9578,94.6723,94.7484,20951.0
2021-04-20 14:20:00,99.53,99.67,99.51,99.6,14403.0,94.7484,94.8817,94.7294,94.815,14403.0
2021-04-20 14:30:00,99.6,99.6,99.47,99.55,15969.0,94.815,94.815,94.6913,94.7674,15969.0
2021-04-20 14:40:00,99.54,99.58,99.47,99.52,16024.0,94.7579,94.796,94.6913,94.7389,16024.0
2021-04-20 14:50:00,99.52,99.57,99.35,99.4,21346.0,94.7389,94.7865,94.5771,94.6247,21346.0
2021-04-20 15:00:00,99.43,99.51,99.39,99.4,17505.0,94.6532,94.7294,94.6151,94.6247,17505.0
2021-04-20 15:10:00,99.41,99.52,99.4,99.49,23175.0,94.6342,94.7389,94.6247,94.7103,23175.0
2021-04-20 15:20:00,99.49,99.58,99.43,99.53,23215.0,94.7103,94.796,94.6532,94.7484,23215.0
2021-04-20 15:30:00,99.54,99.71,99.53,99.71,54457.0,94.7579,94.9198,94.7484,94.9198,54457.0
2021-04-20 15:40:00,99.71,99.99,99.71,99.94,93352.0,94.9198,95.1863,94.9198,95.1387,93352.0
2021-04-20 15:50:00,99.94,99.98,99.76,99.79,171284.0,95.1387,95.1768,94.9674,94.9959,171284.0
2021-04-21 09:30:00,100.37,101.29,100.0,100.33,48865.0,95.5481,96.4239,95.1958,95.51,48865.0
2021-04-21 09:40:00,100.31,100.63,100.3,100.44,18778.0,95.4909,95.7956,95.4814,95.6147,18778.0
2021-04-21 09:50:00,100.39,100.84,100.24,100.84,27018.0,95.5671,95.9955,95.4243,95.9955,27018.0
2021-04-21 10:00:00,100.84,101.0,100.67,101.0,27444.0,95.9955,96.1478,95.8336,96.1478,27444.0
2021-04-21 10:10:00,101.01,101.01,100.77,100.79,27555.0,96.1573,96.1573,95.9288,95.9479,27555.0
2021-04-21 10:20:00,100.76,100.83,100.45,100.45,22450.0,95.9193,95.986,95.6242,95.6242,22450.0
2021-04-21 10:30:00,100.52,100.53,100.28,100.45,11208.0,95.6908,95.7004,95.4624,95.6242,11208.0
2021-04-21 10:40:00,100.47,100.72,100.47,100.62,26898.0,95.6432,95.8812,95.6432,95.786,26898.0
2021-04-21 10:50:00,100.63,100.78,100.6,100.76,12382.0,95.7956,95.9384,95.767,95.9193,12382.0
2021-04-21 11:00:00,100.78,100.87,100.64,100.74,19364.0,95.9384,96.024,95.8051,95.9003,19364.0
2021-04-21 11:10:00,100.77,100.85,100.72,100.84,24294.0,95.9288,96.005,95.8812,95.9955,24294.0
2021-04-21 11:20:00,100.81,101.0,100.73,100.97,26805.0,95.9669,96.1478,95.8908,96.1192,26805.0
2021-04-21 11:30:00,100.97,101.13,100.93,101.03,35439.0,96.1192,96.2715,96.0811,96.1763,35439.0
2021-04-21 11:40:00,101.08,101.13,100.96,101.04,19290.0,96.2239,96.2715,96.1097,96.1859,19290.0
2021-04-21 11:50:00,101.03,101.12,100.93,101.01,20220.0,96.1763,96.262,96.0811,96.1573,20220.0
2021-04-21 12:00:00,101.01,101.06,100.83,100.86,19324.0,96.1573,96.2049,95.986,96.0145,19324.0
2021-04-21 12:10:00,100.85,101.02,100.85,101.0,21172.0,96.005,96.1668,96.005,96.1478,21172.0
2021-04-21 12:20:00,100.94,100.96,100.67,100.88,38452.0,96.0907,96.1097,95.8336,96.0336,38452.0
2021-04-21 12:30:00,100.88,100.88,100.56,100.59,26840.0,96.0336,96.0336,95.7289,95.7575,26840.0
2021-04-21 12:40:00,100.62,100.78,100.61,100.74,40358.0,95.786,95.9384,95.7765,95.9003,40358.0
2021-04-21 12:50:00,100.75,100.95,100.73,100.93,22592.0,95.9098,96.1002,95.8908,96.0811,22592.0
2021-04-21 13:00:00,100.97,101.12,100.9,101.12,73578.0,96.1192,96.262,96.0526,96.262,73578.0
2021-04-21 13:10:00,101.12,101.12,101.04,101.04,23303.0,96.262,96.262,96.1859,96.1859,23303.0
2021-04-21 13:20:00,101.05,101.19,101.02,101.19,26207.0,96.1954,96.3287,96.1668,96.3287,26207.0
2021-04-21 13:30:00,101.18,101.23,101.11,101.13,24162.0,96.3191,96.3667,96.2525,96.2715,24162.0
2021-04-21 13:40:00,101.12,101.15,101.05,101.08,35078.0,96.262,96.2906,96.1954,96.2239,35078.0
2021-04-21 13:50:00,101.08,101.09,100.85,100.93,44164.0,96.2239,96.2335,96.005,96.0811,44164.0
2021-04-21 14:00:00,100.93,101.02,100.9,101.0,17154.0,96.0811,96.1668,96.0526,96.1478,17154.0
2021-04-21 14:10:00,101.0,101.03,100.87,100.87,16679.0,96.1478,96.1763,96.024,96.024,16679.0
2021-04-21 14:20:00,100.87,100.91,100.79,100.8,29534.0,96.024,96.0621,95.9479,95.9574,29534.0
2021-04-21 14:30:00,100.78,100.9,100.78,100.88,18991.0,95.9384,96.0526,95.9384,96.0336,18991.0
2021-04-21 14:40:00,100.89,100.91,100.82,100.91,18293.0,96.0431,96.0621,95.9764,96.0621,18293.0
2021-04-21 14:50:00,100.9,100.93,100.83,100.9,23126.0,96.0526,96.0811,95.986,96.0526,23126.0
2021-04-21 15:00:00,100.91,100.94,100.84,100.85,29752.0,96.0621,96.0907,95.9955,96.005,29752.0
2021-04-21 15:10:00,100.85,100.98,100.83,100.9,23189.0,96.005,96.1287,95.986,96.0526,23189.0
2021-04-21 15:20:00,100.9,100.95,100.87,100.95,31733.0,96.0526,96.1002,96.024,96.1002,31733.0
2021-04-21 15:30:00,100.96,101.2,100.88,101.19,68953.0,96.1097,96.3382,96.0336,96.3287,68953.0
2021-04-21 15:40:00,101.19,101.28,101.16,101.26,97754.0,96.3287,96.4143,96.3001,96.3953,97754.0
2021-04-21 15:50:00,101.27,101.31,101.07,101.27,221231.0,96.4048,96.4429,96.2144,96.4048,221231.0
2021-04-22 09:30:00,100.73,100.82,100.24,100.61,49818.0,95.8908,95.9764,95.4243,95.7765,49818.0
2021-04-22 09:40:00,100.61,100.86,100.31,100.79,12702.0,95.7765,96.0145,95.4909,95.9479,12702.0
2021-04-22 09:50:00,100.82,100.92,100.52,100.59,18449.0,95.9764,96.0716,95.6908,95.7575,18449.0
2021-04-22 10:00:00,100.64,100.68,100.43,100.64,11736.0,95.8051,95.8432,95.6052,95.8051,11736.0
2021-04-22 10:10:00,100.67,100.68,100.43,100.57,11081.0,95.8336,95.8432,95.6052,95.7384,11081.0
2021-04-22 10:20:00,100.54,100.61,100.23,100.45,11728.0,95.7099,95.7765,95.4148,95.6242,11728.0
2021-04-22 10:30:00,100.44,100.61,100.33,100.41,31182.0,95.6147,95.7765,95.51,95.5861,31182.0
2021-04-22 10:40:00,100.4,100.48,100.24,100.34,16588.0,95.5766,95.6528,95.4243,95.5195,16588.0
2021-04-22 10:50:00,100.34,100.56,100.31,100.48,15769.0,95.5195,95.7289,95.4909,95.6528,15769.0
2021-04-22 11:00:00,100.49,100.57,100.46,100.57,18606.0,95.6623,95.7384,95.6337,95.7384,18606.0
2021-04-22 11:10:00,100.57,100.62,100.45,100.45,13702.0,95.7384,95.786,95.6242,95.6242,13702.0
2021-04-22 11:20:00,100.47,100.49,100.37,100.38,15131.0,95.6432,95.6623,95.5481,95.5576,15131.0
2021-04-22 11:30:00,100.38,100.5,100.31,100.44,13319.0,95.5576,95.6718,95.4909,95.6147,13319.0
2021-04-22 11:40:00,100.44,100.54,100.41,100.54,8654.0,95.6147,95.7099,95.5861,95.7099,8654.0
2021-04-22 11:50:00,100.55,100.63,100.51,100.58,13661.0,95.7194,95.7956,95.6813,95.748,13661.0
2021-04-22 12:00:00,100.57,100.57,100.39,100.4,11617.0,95.7384,95.7384,95.5671,95.5766,11617.0
2021-04-22 12:10:00,100.41,100.48,100.39,100.44,10575.0,95.5861,95.6528,95.5671,95.6147,10575.0
2021-04-22 12:20:00,100.42,100.45,100.28,100.28,9515.0,95.5957,95.6242,95.4624,95.4624,9515.0
2021-04-22 12:30:00,100.31,100.41,100.24,100.24,40937.0,95.4909,95.5861,95.4243,95.4243,40937.0
2021-04-22 12:40:00,100.27,100.28,100.04,100.15,18071.0,95.4529,95.4624,95.2339,95.3386,18071.0
2021-04-22 12:50:00,100.15,100.18,100.07,100.12,12011.0,95.3386,95.3672,95.2625,95.3101,12011.0
2021-04-22 13:00:00,100.12,100.13,99.65,99.74,28533.0,95.3101,95.3196,94.8626,94.9483,28533.0
2021-04-22 13:10:00,99.73,99.79,99.58,99.66,51533.0,94.9388,94.9959,94.796,94.8722,51533.0
2021-04-22 13:20:00,99.65,99.86,99.52,99.63,56708.0,94.8626,95.0626,94.7389,94.8436,56708.0
2021-04-22 13:30:00,99.65,99.84,99.56,99.84,32918.0,94.8626,95.0435,94.777,95.0435,32918.0
2021-04-22 13:40:00,99.81,99.84,99.75,99.76,18744.0,95.015,95.0435,94.9578,94.9674,18744.0
2021-04-22 13:50:00,99.78,99.9,99.67,99.86,20684.0,94.9864,95.1006,94.8817,95.0626,20684.0
2021-04-22 14:00:00,99.84,99.9,99.74,99.79,25107.0,95.0435,95.1006,94.9483,94.9959,25107.0
2021-04-22 14:10:00,99.76,99.92,99.72,99.87,17141.0,94.9674,95.1197,94.9293,95.0721,17141.0
2021-04-22 14:20:00,99.86,99.91,99.73,99.89,16355.0,95.0626,95.1102,94.9388,95.0911,16355.0
2021-04-22 14:30:00,99.92,100.06,99.92,99.98,21579.0,95.1197,95.2529,95.1197,95.1768,21579.0
2021-04-22 14:40:00,99.98,100.18,99.92,100.18,13924.0,95.1768,95.3672,95.1197,95.3672,13924.0
2021-04-22 14:50:00,100.21,100.23,100.02,100.02,16283.0,95.3957,95.4148,95.2149,95.2149,16283.0
2021-04-22 15:00:00,100.02,100.09,99.96,100.01,23115.0,95.2149,95.2815,95.1577,95.2053,23115.0
2021-04-22 15:10:00,100.01,100.09,99.98,100.08,28106.0,95.2053,95.2815,95.1768,95.272,28106.0
2021-04-22 15:20:00,100.08,100.15,100.04,100.11,26755.0,95.272,95.3386,95.2339,95.3005,26755.0
2021-04-22 15:30:00,100.13,100.17,100.06,100.08,24299.0,95.3196,95.3577,95.2529,95.272,24299.0
2021-04-22 15:40:00,100.09,100.24,100.07,100.14,35865.0,95.2815,95.4243,95.2625,95.3291,35865.0
2021-04-22 15:50:00,100.12,100.23,100.05,100.15,107539.0,95.3101,95.4148,95.2434,95.3386,107539.0
2021-04-23 09:30:00,100.26,100.7,100.1,100.26,28312.0,95.4433,95.8622,95.291,95.4433,28312.0
2021-04-23 09:40:00,100.35,100.52,100.18,100.34,13854.0,95.529,95.6908,95.3672,95.5195,13854.0
2021-04-23 09:50:00,100.33,100.46,100.2,100.39,8948.0,95.51,95.6337,95.3862,95.5671,8948.0
2021-04-23 10:00:00,100.43,100.46,100.18,100.2,9066.0,95.6052,95.6337,95.3672,95.3862,9066.0
2021-04-23 10:10:00,100.23,100.23,99.94,100.0,34125.0,95.4148,95.4148,95.1387,95.1958,34125.0
2021-04-23 10:20:00,99.98,100.18,99.95,100.12,13097.0,95.1768,95.3672,95.1482,95.3101,13097.0
2021-04-23 10:30:00,100.16,100.36,100.07,100.32,20245.0,95.3481,95.5385,95.2625,95.5005,20245.0
2021-04-23 10:40:00,100.32,100.43,100.29,100.33,21448.0,95.5005,95.6052,95.4719,95.51,21448.0
2021-04-23 10:50:00,100.35,100.6,100.31,100.58,26882.0,95.529,95.767,95.4909,95.748,26882.0
2021-04-23 11:00:00,100.6,100.63,100.44,100.47,16161.0,95.767,95.7956,95.6147,95.6432,16161.0
2021-04-23 11:10:00,100.47,100.59,100.35,100.58,20803.0,95.6432,95.7575,95.529,95.748,20803.0
2021-04-23 11:20:00,100.59,100.67,100.51,100.58,10808.0,95.7575,95.8336,95.6813,95.748,10808.0
2021-04-23 11:30:00,100.58,100.67,100.55,100.67,16695.0,95.748,95.8336,95.7194,95.8336,16695.0
2021-04-23 11:40:00,100.67,100.69,100.54,100.54,12418.0,95.8336,95.8527,95.7099,95.7099,12418.0
2021-04-23 11:50:00,100.55,100.78,100.55,100.72,20751.0,95.7194,95.9384,95.7194,95.8812,20751.0
2021-04-23 12:00:00,100.71,100.85,100.66,100.71,18040.0,95.8717,96.005,95.8241,95.8717,18040.0
2021-04-23 12:10:00,100.69,100.78,100.68,100.7,10169.0,95.8527,95.9384,95.8432,95.8622,10169.0
2021-04-23 12:20:00,100.69,100.73,100.62,100.69,11387.0,95.8527,95.8908,95.786,95.8527,11387.0
2021-04-23 12:30:00,100.72,100.74,100.62,100.65,7960.0,95.8812,95.9003,95.786,95.8146,7960.0
2021-04-23 12:40:00,100.65,100.83,100.6,100.82,77759.0,95.8146,95.986,95.767,95.9764,77759.0
2021-04-23 12:50:00,100.84,100.84,100.71,100.75,8159.0,95.9955,95.9955,95.8717,95.9098,8159.0
2021-04-23 13:00:00,100.75,100.82,100.74,100.78,12538.0,95.9098,95.9764,95.9003,95.9384,12538.0
2021-04-23 13:10:00,100.78,100.83,100.74,100.76,11251.0,95.9384,95.986,95.9003,95.9193,11251.0
2021-04-23 13:20:00,100.77,100.81,100.7,100.81,11063.0,95.9288,95.9669,95.8622,95.9669,11063.0
2021-04-23 13:30:00,100.79,100.79,100.63,100.65,16471.0,95.9479,95.9479,95.7956,95.8146,16471.0
2021-04-23 13:40:00,100.64,100.82,100.55,100.58,18887.0,95.8051,95.9764,95.7194,95.748,18887.0
2021-04-23 13:50:00,100.58,100.59,100.46,100.48,22640.0,95.748,95.7575,95.6337,95.6528,22640.0
2021-04-23 14:00:00,100.47,100.64,100.47,100.62,20888.0,95.6432,95.8051,95.6432,95.786,20888.0
2021-04-23 14:10:00,100.67,100.71,100.57,100.6,12318.0,95.8336,95.8717,95.7384,95.767,12318.0
2021-04-23 14:20:00,100.62,100.62,100.49,100.51,19173.0,95.786,95.786,95.6623,95.6813,19173.0
2021-04-23 14:30:00,100.54,100.64,100.46,100.6,13919.0,95.7099,95.8051,95.6337,95.767,13919.0
2021-04-23 14:40:00,100.59,100.7,100.59,100.63,17375.0,95.7575,95.8622,95.7575,95.7956,17375.0
2021-04-23 14:50:00,100.62,100.7,100.56,100.58,11476.0,95.786,95.8622,95.7289,95.748,11476.0
2021-04-23 15:00:00,100.6,100.73,100.56,100.69,30222.0,95.767,95.8908,95.7289,95.8527,30222.0
2021-04-23 15:10:00,100.69,100.73,100.62,100.67,21322.0,95.8527,95.8908,95.786,95.8336,21322.0
2021-04-23 15:20:00,100.68,100.89,100.68,100.81,27675.0,95.8432,96.0431,95.8432,95.9669,27675.0
2021-04-23 15:30:00,100.81,101.0,100.8,100.89,32849.0,95.9669,96.1478,95.9574,96.0431,32849.0
2021-04-23 15:40:00,100.89,100.91,100.68,100.73,38431.0,96.0431,96.0621,95.8432,95.8908,38431.0
2021-04-23 15:50:00,100.77,100.82,100.61,100.74,128558.0,95.9288,95.9764,95.7765,95.9003,128558.0
2021-04-26 09:30:00,100.82,101.04,100.61,100.95,51347.0,95.9764,96.1859,95.7765,96.1002,51347.0
2021-04-26 09:40:00,100.89,100.93,100.68,100.76,10403.0,96.0431,96.0811,95.8432,95.9193,10403.0
2021-04-26 09:50:00,100.82,101.03,100.77,100.9,14976.0,95.9764,96.1763,95.9288,96.0526,14976.0
2021-04-26 10:00:00,100.87,100.96,100.72,100.84,15752.0,96.024,96.1097,95.8812,95.9955,15752.0
2021-04-26 10:10:00,100.84,100.88,100.73,100.76,11798.0,95.9955,96.0336,95.8908,95.9193,11798.0
2021-04-26 10:20:00,100.78,100.84,100.68,100.69,8971.0,95.9384,95.9955,95.8432,95.8527,8971.0
2021-04-26 10:30:00,100.72,100.9,100.72,100.8,13624.0,95.8812,96.0526,95.8812,95.9574,13624.0
2021-04-26 10:40:00,100.81,100.92,100.75,100.92,14067.0,95.9669,96.0716,95.9098,96.0716,14067.0
2021-04-26 10:50:00,100.89,100.93,100.78,100.79,11071.0,96.0431,96.0811,95.9384,95.9479,11071.0
2021-04-26 11:00:00,100.77,100.78,100.7,100.73,5842.0,95.9288,95.9384,95.8622,95.8908,5842.0
2021-04-26 11:10:00,100.73,100.8,100.6,100.63,11295.0,95.8908,95.9574,95.767,95.7956,11295.0
2021-04-26 11:20:00,100.61,100.66,100.56,100.59,8625.0,95.7765,95.8241,95.7289,95.7575,8625.0
2021-04-26 11:30:00,100.59,100.63,100.51,100.51,10375.0,95.7575,95.7956,95.6813,95.6813,10375.0
2021-04-26 11:40:00,100.53,100.7,100.52,100.7,9640.0,95.7004,95.8622,95.6908,95.8622,9640.0
2021-04-26 11:50:00,100.69,100.69,100.58,100.63,10891.0,95.8527,95.8527,95.748,95.7956,10891.0
2021-04-26 12:00:00,100.62,100.65,100.52,100.58,10815.0,95.786,95.8146,95.6908,95.748,10815.0
2021-04-26 12:10:00,100.58,100.66,100.41,100.41,16754.0,95.748,95.8241,95.5861,95.5861,16754.0
2021-04-26 12:20:00,100.39,100.48,100.31,100.47,14496.0,95.5671,95.6528,95.4909,95.6432,14496.0
2021-04-26 12:30:00,100.48,100.55,100.46,100.55,7222.0,95.6528,95.7194,95.6337,95.7194,7222.0
2021-04-26 12:40:00,100.54,100.54,100.44,100.45,6907.0,95.7099,95.7099,95.6147,95.6242,6907.0
2021-04-26 12:50:00,100.46,100.46,100.32,100.35,8632.0,95.6337,95.6337,95.5005,95.529,8632.0
2021-04-26 13:00:00,100.33,100.37,100.27,100.33,8900.0,95.51,95.5481,95.4529,95.51,8900.0
2021-04-26 13:10:00,100.34,100.34,100.26,100.28,9210.0,95.5195,95.5195,95.4433,95.4624,9210.0
2021-04-26 13:20:00,100.27,100.41,100.26,100.37,13860.0,95.4529,95.5861,95.4433,95.5481,13860.0
2021-04-26 13:30:00,100.39,100.4,100.34,100.35,8847.0,95.5671,95.5766,95.5195,95.529,8847.0
2021-04-26 13:40:00,100.36,100.36,100.23,100.24,9341.0,95.5385,95.5385,95.4148,95.4243,9341.0
2021-04-26 13:50:00,100.25,100.34,100.24,100.29,8259.0,95.4338,95.5195,95.4243,95.4719,8259.0
2021-04-26 14:00:00,100.28,100.3,100.22,100.25,8004.0,95.4624,95.4814,95.4053,95.4338,8004.0
2021-04-26 14:10:00,100.24,100.26,100.15,100.2,17538.0,95.4243,95.4433,95.3386,95.3862,17538.0
2021-04-26 14:20:00,100.2,100.23,100.12,100.2,8589.0,95.3862,95.4148,95.3101,95.3862,8589.0
2021-04-26 14:30:00,100.19,100.23,100.17,100.23,9882.0,95.3767,95.4148,95.3577,95.4148,9882.0
2021-04-26 14:40:00,100.23,100.25,100.16,100.21,9109.0,95.4148,95.4338,95.3481,95.3957,9109.0
2021-04-26 14:50:00,100.2,100.22,100.17,100.19,7236.0,95.3862,95.4053,95.3577,95.3767,7236.0
2021-04-26 15:00:00,100.2,100.2,100.12,100.16,9285.0,95.3862,95.3862,95.3101,95.3481,9285.0
2021-04-26 15:10:00,100.18,100.19,99.97,99.99,25918.0,95.3672,95.3767,95.1673,95.1863,25918.0
2021-04-26 15:20:00,99.99,100.06,99.79,99.8,27306.0,95.1863,95.2529,94.9959,95.0054,27306.0
2021-04-26 15:30:00,99.82,99.91,99.78,99.83,47404.0,95.0245,95.1102,94.9864,95.034,47404.0
2021-04-26 15:40:00,99.84,99.98,99.82,99.84,62834.0,95.0435,95.1768,95.0245,95.0435,62834.0
2021-04-26 15:50:00,99.84,99.94,99.75,99.88,191061.0,95.0435,95.1387,94.9578,95.0816,191061.0
2021-04-27 09:30:00,99.72,99.88,99.47,99.47,61913.0,94.9293,95.0816,94.6913,94.6913,61913.0
2021-04-27 09:40:00,99.56,100.07,99.43,99.8,23522.0,94.777,95.2625,94.6532,95.0054,23522.0
2021-04-27 09:50:00,99.8,99.94,99.65,99.88,26660.0,95.0054,95.1387,94.8626,95.0816,26660.0
2021-04-27 10:00:00,99.82,100.02,99.74,99.74,12346.0,95.0245,95.2149,94.9483,94.9483,12346.0
2021-04-27 10:10:00,99.71,100.03,99.71,99.94,14664.0,94.9198,95.2244,94.9198,95.1387,14664.0
2021-04-27 10:20:00,99.95,100.05,99.8,100.02,16155.0,95.1482,95.2434,95.0054,95.2149,16155.0
2021-04-27 10:30:00,100.03,100.05,99.89,99.95,21659.0,95.2244,95.2434,95.0911,95.1482,21659.0
2021-04-27 10:40:00,99.95,100.07,99.93,100.05,12373.0,95.1482,95.2625,95.1292,95.2434,12373.0
2021-04-27 10:50:00,100.02,100.03,99.86,99.88,15363.0,95.2149,95.2244,95.0626,95.0816,15363.0
2021-04-27 11:00:00,99.88,99.92,99.82,99.86,8514.0,95.0816,95.1197,95.0245,95.0626,8514.0
2021-04-27 11:10:00,99.86,99.89,99.72,99.72,10761.0,95.0626,95.0911,94.9293,94.9293,10761.0
2021-04-27 11:20:00,99.73,99.74,99.56,99.58,38761.0,94.9388,94.9483,94.777,94.796,38761.0
2021-04-27 11:30:00,99.58,99.63,99.51,99.58,15518.0,94.796,94.8436,94.7294,94.796,15518.0
2021-04-27 11:40:00,99.58,99.7,99.58,99.7,25251.0,94.796,94.9102,94.796,94.9102,25251.0
2021-04-27 11:50:00,99.69,99.84,99.69,99.77,13990.0,94.9007,95.0435,94.9007,94.9769,13990.0
2021-04-27 12:00:00,99.8,99.87,99.78,99.87,9266.0,95.0054,95.0721,94.9864,95.0721,9266.0
2021-04-27 12:10:00,99.88,99.88,99.63,99.72,23819.0,95.0816,95.0816,94.8436,94.9293,23819.0
2021-04-27 12:20:00,99.71,99.74,99.58,99.69,11760.0,94.9198,94.9483,94.796,94.9007,11760.0
2021-04-27 12:30:00,99.7,99.78,99.68,99.77,14267.0,94.9102,94.9864,94.8912,94.9769,14267.0
2021-04-27 12:40:00,99.78,99.8,99.51,99.54,19639.0,94.9864,95.0054,94.7294,94.7579,19639.0
2021-04-27 12:50:00,99.54,99.55,99.45,99.5,18708.0,94.7579,94.7674,94.6723,94.7198,18708.0
2021-04-27 13:00:00,99.51,99.6,99.48,99.52,19590.0,94.7294,94.815,94.7008,94.7389,19590.0
2021-04-27 13:10:00,99.52,99.57,99.45,99.57,19386.0,94.7389,94.7865,94.6723,94.7865,19386.0
2021-04-27 13:20:00,99.59,99.72,99.59,99.69,11069.0,94.8055,94.9293,94.8055,94.9007,11069.0
2021-04-27 13:30:00,99.7,99.82,99.67,99.67,19437.0,94.9102,95.0245,94.8817,94.8817,19437.0
2021-04-27 13:40:00,99.67,99.68,99.58,99.65,14727.0,94.8817,94.8912,94.796,94.8626,14727.0
2021-04-27 13:50:00,99.64,99.78,99.64,99.77,10822.0,94.8531,94.9864,94.8531,94.9769,10822.0
2021-04-27 14:00:00,99.76,99.84,99.76,99.79,17904.0,94.9674,95.0435,94.9674,94.9959,17904.0
2021-04-27 14:10:00,99.8,99.84,99.66,99.66,12537.0,95.0054,95.0435,94.8722,94.8722,12537.0
2021-04-27 14:20:00,99.65,99.72,99.61,99.67,17857.0,94.8626,94.9293,94.8246,94.8817,17857.0
2021-04-27 14:30:00,99.66,99.94,99.65,99.94,15742.0,94.8722,95.1387,94.8626,95.1387,15742.0
2021-04-27 14:40:00,99.94,99.96,99.87,99.93,19550.0,95.1387,95.1577,95.0721,95.1292,19550.0
2021-04-27 14:50:00,99.92,100.02,99.9,100.02,11532.0,95.1197,95.2149,95.1006,95.2149,11532.0
2021-04-27 15:00:00,100.01,100.07,99.88,99.88,14440.0,95.2053,95.2625,95.0816,95.0816,14440.0
2021-04-27 15:10:00,99.87,100.04,99.86,99.95,18170.0,95.0721,95.2339,95.0626,95.1482,18170.0
2021-04-27 15:20:00,99.93,99.99,99.91,99.94,22035.0,95.1292,95.1863,95.1102,95.1387,22035.0
2021-04-27 15:30:00,99.94,99.99,99.91,99.95,31605.0,95.1387,95.1863,95.1102,95.1482,31605.0
2021-04-27 15:40:00,99.95,100.01,99.84,99.88,36861.0,95.1482,95.2053,95.0435,95.0816,36861.0
2021-04-27 15:50:00,99.88,100.03,99.82,99.91,105565.0,95.0816,95.2244,95.0245,95.1102,105565.0
2021-04-28 09:30:00,100.38,100.6,99.84,100.26,46158.0,95.5576,95.767,95.0435,95.4433,46158.0
2021-04-28 09:40:00,100.23,100.36,100.08,100.08,12973.0,95.4148,95.5385,95.272,95.272,12973.0
2021-04-28 09:50:00,100.07,100.19,99.93,100.12,11665.0,95.2625,95.3767,95.1292,95.3101,11665.0
2021-04-28 10:00:00,100.1,100.1,99.78,99.81,7698.0,95.291,95.291,94.9864,95.015,7698.0
2021-04-28 10:10:00,99.84,99.87,99.68,99.82,14842.0,95.0435,95.0721,94.8912,95.0245,14842.0
2021-04-28 10:20:00,99.77,99.84,99.58,99.58,9916.0,94.9769,95.0435,94.796,94.796,9916.0
2021-04-28 10:30:00,99.61,99.61,99.44,99.48,20643.0,94.8246,94.8246,94.6627,94.7008,20643.0
2021-04-28 10:40:00,99.48,99.65,99.42,99.61,13227.0,94.7008,94.8626,94.6437,94.8246,13227.0
2021-04-28 10:50:00,99.63,99.67,99.51,99.55,11347.0,94.8436,94.8817,94.7294,94.7674,11347.0
2021-04-28 11:00:00,99.56,99.64,99.46,99.5,12864.0,94.777,94.8531,94.6818,94.7198,12864.0
2021-04-28 11:10:00,99.53,99.61,99.48,99.54,11965.0,94.7484,94.8246,94.7008,94.7579,11965.0
2021-04-28 11:20:00,99.55,99.77,99.52,99.75,23458.0,94.7674,94.9769,94.7389,94.9578,23458.0
2021-04-28 11:30:00,99.75,99.8,99.63,99.64,8515.0,94.9578,95.0054,94.8436,94.8531,8515.0
2021-04-28 11:40:00,99.59,99.9,99.59,99.82,19785.0,94.8055,95.1006,94.8055,95.0245,19785.0
2021-04-28 11:50:00,99.79,99.89,99.76,99.89,5244.0,94.9959,95.0911,94.9674,95.0911,5244.0
2021-04-28 12:00:00,99.85,100.04,99.83,100.02,7693.0,95.053,95.2339,95.034,95.2149,7693.0
2021-04-28 12:10:00,100.03,100.25,100.01,100.17,12322.0,95.2244,95.4338,95.2053,95.3577,12322.0
2021-04-28 12:20:00,100.18,100.3,100.13,100.27,11904.0,95.3672,95.4814,95.3196,95.4529,11904.0
2021-04-28 12:30:00,100.24,100.25,100.14,100.17,9223.0,95.4243,95.4338,95.3291,95.3577,9223.0
2021-04-28 12:40:00,100.2,100.36,100.16,100.24,12022.0,95.3862,95.5385,95.3481,95.4243,12022.0
2021-04-28 12:50:00,100.23,100.29,100.17,100.29,6339.0,95.4148,95.4719,95.3577,95.4719,6339.0
2021-04-28 13:00:00,100.26,100.28,100.21,100.22,8454.0,95.4433,95.4624,95.3957,95.4053,8454.0
2021-04-28 13:10:00,100.23,100.33,100.22,100.31,8041.0,95.4148,95.51,95.4053,95.4909,8041.0
2021-04-28 13:20:00,100.29,100.3,100.2,100.2,7585.0,95.4719,95.4814,95.3862,95.3862,7585.0
2021-04-28 13:30:00,100.22,100.22,100.08,100.11,8447.0,95.4053,95.4053,95.272,95.3005,8447.0
2021-04-28 13:40:00,100.14,100.22,100.11,100.18,7527.0,95.3291,95.4053,95.3005,95.3672,7527.0
2021-04-28 13:50:00,100.15,100.23,100.08,100.18,10336.0,95.3386,95.4148,95.272,95.3672,10336.0
2021-04-28 14:00:00,100.24,100.46,100.09,100.21,18504.0,95.4243,95.6337,95.2815,95.3957,18504.0
2021-04-28 14:10:00,100.18,100.26,100.1,100.15,11621.0,95.3672,95.4433,95.291,95.3386,11621.0
2021-04-28 14:20:00,100.15,100.25,100.06,100.13,18128.0,95.3386,95.4338,95.2529,95.3196,18128.0
2021-04-28 14:30:00,100.11,100.32,100.07,100.31,12685.0,95.3005,95.5005,95.2625,95.4909,12685.0
2021-04-28 14:40:00,100.32,100.36,100.26,100.27,26845.0,95.5005,95.5385,95.4433,95.4529,26845.0
2021-04-28 14:50:00,100.27,100.31,100.19,100.28,15293.0,95.4529,95.4909,95.3767,95.4624,15293.0
2021-04-28 15:00:00,100.27,100.36,100.22,100.31,13447.0,95.4529,95.5385,95.4053,95.4909,13447.0
2021-04-28 15:10:00,100.29,100.32,100.18,100.26,24283.0,95.4719,95.5005,95.3672,95.4433,24283.0
2021-04-28 15:20:00,100.27,100.4,100.26,100.39,21398.0,95.4529,95.5766,95.4433,95.5671,21398.0
2021-04-28 15:30:00,100.39,100.58,100.32,100.52,24358.0,95.5671,95.748,95.5005,95.6908,24358.0
2021-04-28 15:40:00,100.53,100.55,100.45,100.5,29902.0,95.7004,95.7194,95.6242,95.6718,29902.0
2021-04-28 15:50:00,100.5,100.53,100.32,100.39,156857.0,95.6718,95.7004,95.5005,95.5671,156857.0
2021-04-29 09:30:00,100.4,101.41,100.36,101.2,75925.0,95.5766,96.5381,95.5385,96.3382,75925.0
2021-04-29 09:40:00,101.24,101.46,101.12,101.23,18804.0,96.3763,96.5857,96.262,96.3667,18804.0
2021-04-29 09:50:00,101.21,101.53,101.13,101.15,30580.0,96.3477,96.6523,96.2715,96.2906,30580.0
2021-04-29 10:00:00,101.13,101.39,101.12,101.37,18102.0,96.2715,96.519,96.262,96.5,18102.0
2021-04-29 10:10:00,101.38,101.5,101.28,101.48,19947.0,96.5095,96.6238,96.4143,96.6047,19947.0
2021-04-29 10:20:00,101.45,101.54,101.35,101.52,16496.0,96.5762,96.6618,96.481,96.6428,16496.0
2021-04-29 10:30:00,101.48,101.6,101.43,101.52,27579.0,96.6047,96.719,96.5571,96.6428,27579.0
2021-04-29 10:40:00,101.52,101.75,101.42,101.6,22448.0,96.6428,96.8618,96.5476,96.719,22448.0
2021-04-29 10:50:00,101.6,101.71,101.35,101.4,49799.0,96.719,96.8237,96.481,96.5286,49799.0
2021-04-29 11:00:00,101.39,101.79,101.39,101.73,20950.0,96.519,96.8998,96.519,96.8427,20950.0
2021-04-29 11:10:00,101.75,101.88,101.71,101.73,27243.0,96.8618,96.9855,96.8237,96.8427,27243.0
2021-04-29 11:20:00,101.7,101.77,101.6,101.62,36376.0,96.8142,96.8808,96.719,96.738,36376.0
2021-04-29 11:30:00,101.62,101.83,101.61,101.66,16630.0,96.738,96.9379,96.7285,96.7761,16630.0
2021-04-29 11:40:00,101.68,101.74,101.6,101.69,12060.0,96.7951,96.8522,96.719,96.8046,12060.0
2021-04-29 11:50:00,101.65,101.83,101.63,101.8,17989.0,96.7666,96.9379,96.7475,96.9094,17989.0
2021-04-29 12:00:00,101.81,101.84,101.61,101.62,22092.0,96.9189,96.9474,96.7285,96.738,22092.0
2021-04-29 12:10:00,101.59,101.7,101.5,101.61,21283.0,96.7094,96.8142,96.6238,96.7285,21283.0
2021-04-29 12:20:00,101.6,101.95,101.6,101.92,20402.0,96.719,97.0521,96.719,97.0236,20402.0
2021-04-29 12:30:00,101.94,101.98,101.81,101.96,21452.0,97.0426,97.0807,96.9189,97.0617,21452.0
2021-04-29 12:40:00,101.95,101.96,101.72,101.83,16059.0,97.0521,97.0617,96.8332,96.9379,16059.0
2021-04-29 12:50:00,101.76,101.91,101.75,101.81,13611.0,96.8713,97.0141,96.8618,96.9189,13611.0
2021-04-29 13:00:00,101.77,101.79,101.63,101.74,21957.0,96.8808,96.8998,96.7475,96.8522,21957.0
2021-04-29 13:10:00,101.73,101.8,101.72,101.76,21779.0,96.8427,96.9094,96.8332,96.8713,21779.0
2021-04-29 13:20:00,101.73,101.84,101.72,101.79,18295.0,96.8427,96.9474,96.8332,96.8998,18295.0
2021-04-29 13:30:00,101.81,101.86,101.63,101.71,14746.0,96.9189,96.9665,96.7475,96.8237,14746.0
2021-04-29 13:40:00,101.68,101.72,101.56,101.59,22317.0,96.7951,96.8332,96.6809,96.7094,22317.0
2021-04-29 13:50:00,101.59,101.7,101.55,101.6,13117.0,96.7094,96.8142,96.6714,96.719,13117.0
2021-04-29 14:00:00,101.55,101.57,101.37,101.44,28375.0,96.6714,96.6904,96.5,96.5666,28375.0
2021-04-29 14:10:00,101.45,101.6,101.45,101.53,21716.0,96.5762,96.719,96.5762,96.6523,21716.0
2021-04-29 14:20:00,101.54,101.73,101.52,101.73,23236.0,96.6618,96.8427,96.6428,96.8427,23236.0
2021-04-29 14:30:00,101.72,101.79,101.65,101.67,18504.0,96.8332,96.8998,96.7666,96.7856,18504.0
2021-04-29 14:40:00,101.68,101.93,101.68,101.84,30908.0,96.7951,97.0331,96.7951,96.9474,30908.0
2021-04-29 14:50:00,101.85,101.85,101.58,101.6,31363.0,96.957,96.957,96.6999,96.719,31363.0
2021-04-29 15:00:00,101.62,101.86,101.6,101.78,19027.0,96.738,96.9665,96.719,96.8903,19027.0
2021-04-29 15:10:00,101.78,101.91,101.72,101.83,24272.0,96.8903,97.0141,96.8332,96.9379,24272.0
2021-04-29 15:20:00,101.85,101.87,101.72,101.8,20881.0,96.957,96.976,96.8332,96.9094,20881.0
2021-04-29 15:30:00,101.81,101.84,101.72,101.73,23518.0,96.9189,96.9474,96.8332,96.8427,23518.0
2021-04-29 15:40:00,101.73,102.04,101.72,102.01,45593.0,96.8427,97.1378,96.8332,97.1093,45593.0
2021-04-29 15:50:00,101.89,101.98,101.77,101.95,135258.0,96.995,97.0807,96.8808,97.0521,135258.0
2021-04-30 09:30:00,101.78,102.24,101.78,101.9,55949.0,96.8903,97.3282,96.8903,97.0045,55949.0
2021-04-30 09:40:00,101.93,102.15,101.59,101.63,21395.0,97.0331,97.2425,96.7094,96.7475,21395.0
2021-04-30 09:50:00,101.66,102.09,101.6,101.74,36719.0,96.7761,97.1854,96.719,96.8522,36719.0
2021-04-30 10:00:00,101.82,102.0,101.7,101.8,25782.0,96.9284,97.0997,96.8142,96.9094,25782.0
2021-04-30 10:10:00,101.79,101.91,101.61,101.85,11879.0,96.8998,97.0141,96.7285,96.957,11879.0
2021-04-30 10:20:00,101.83,101.83,101.58,101.63,15508.0,96.9379,96.9379,96.6999,96.7475,15508.0
2021-04-30 10:30:00,101.61,101.62,101.48,101.54,23957.0,96.7285,96.738,96.6047,96.6618,23957.0
2021-04-30 10:40:00,101.53,101.76,101.49,101.7,24340.0,96.6523,96.8713,96.6142,96.8142,24340.0
2021-04-30 10:50:00,101.66,101.71,101.56,101.65,31330.0,96.7761,96.8237,96.6809,96.7666,31330.0
2021-04-30 11:00:00,101.66,101.81,101.61,101.64,20021.0,96.7761,96.9189,96.7285,96.757,20021.0
2021-04-30 11:10:00,101.61,101.75,101.57,101.75,18343.0,96.7285,96.8618,96.6904,96.8618,18343.0
2021-04-30 11:20:00,101.75,101.79,101.42,101.45,13662.0,96.8618,96.8998,96.5476,96.5762,13662.0
2021-04-30 11:30:00,101.43,101.53,101.35,101.48,30742.0,96.5571,96.6523,96.481,96.6047,30742.0
2021-04-30 11:40:00,101.43,101.58,101.37,101.56,32295.0,96.5571,96.6999,96.5,96.6809,32295.0
2021-04-30 11:50:00,101.53,101.53,101.27,101.41,12253.0,96.6523,96.6523,96.4048,96.5381,12253.0
2021-04-30 12:00:00,101.4,101.55,101.34,101.51,16090.0,96.5286,96.6714,96.4715,96.6333,16090.0
2021-04-30 12:10:00,101.53,101.54,101.41,101.47,19976.0,96.6523,96.6618,96.5381,96.5952,19976.0
2021-04-30 12:20:00,101.5,101.55,101.45,101.47,25388.0,96.6238,96.6714,96.5762,96.5952,25388.0
2021-04-30 12:30:00,101.47,101.6,101.38,101.42,26920.0,96.5952,96.719,96.5095,96.5476,26920.0
2021-04-30 12:40:00,101.41,101.48,101.38,101.48,19446.0,96.5381,96.6047,96.5095,96.6047,19446.0
2021-04-30 12:50:00,101.5,101.53,101.23,101.28,19656.0,96.6238,96.6523,96.3667,96.4143,19656.0
2021-04-30 13:00:00,101.28,101.3,101.17,101.17,16820.0,96.4143,96.4334,96.3096,96.3096,16820.0
2021-04-30 13:10:00,101.17,101.26,101.07,101.2,27398.0,96.3096,96.3953,96.2144,96.3382,27398.0
2021-04-30 13:20:00,101.19,101.42,101.15,101.32,31485.0,96.3287,96.5476,96.2906,96.4524,31485.0
2021-04-30 13:30:00,101.31,101.49,101.18,101.22,18940.0,96.4429,96.6142,96.3191,96.3572,18940.0
2021-04-30 13:40:00,101.23,101.32,101.15,101.19,20014.0,96.3667,96.4524,96.2906,96.3287,20014.0
2021-04-30 13:50:00,101.15,101.17,100.99,101.09,27946.0,96.2906,96.3096,96.1383,96.2335,27946.0
2021-04-30 14:00:00,101.08,101.21,101.07,101.08,24534.0,96.2239,96.3477,96.2144,96.2239,24534.0
2021-04-30 14:10:00,101.1,101.24,101.1,101.23,32619.0,96.243,96.3763,96.243,96.3667,32619.0
2021-04-30 14:20:00,101.21,101.35,101.18,101.3,30687.0,96.3477,96.481,96.3191,96.4334,30687.0
2021-04-30 14:30:00,101.23,101.24,101.11,101.12,14314.0,96.3667,96.3763,96.2525,96.262,14314.0
2021-04-30 14:40:00,101.11,101.22,101.11,101.12,17495.0,96.2525,96.3572,96.2525,96.262,17495.0
2021-04-30 14:50:00,101.12,101.16,101.02,101.02,15193.0,96.262,96.3001,96.1668,96.1668,15193.0
2021-04-30 15:00:00,101.06,101.14,101.0,101.02,17270.0,96.2049,96.2811,96.1478,96.1668,17270.0
2021-04-30 15:10:00,101.03,101.11,100.96,101.01,22565.0,96.1763,96.2525,96.1097,96.1573,22565.0
2021-04-30 15:20:00,101.01,101.13,100.96,101.11,38901.0,96.1573,96.2715,96.1097,96.2525,38901.0
2021-04-30 15:30:00,101.11,101.17,101.01,101.05,40153.0,96.2525,96.3096,96.1573,96.1954,40153.0
2021-04-30 15:40:00,101.04,101.07,100.71,100.85,78293.0,96.1859,96.2144,95.8717,96.005,78293.0
2021-04-30 15:50:00,100.84,100.89,100.67,100.76,286544.0,95.9955,96.0431,95.8336,95.9193,286544.0
2021-05-03 09:30:00,101.79,101.98,101.5,101.83,96149.0,96.8998,97.0807,96.6238,96.9379,96149.0
2021-05-03 09:40:00,101.8,101.84,101.36,101.38,36506.0,96.9094,96.9474,96.4905,96.5095,36506.0
2021-05-03 09:50:00,101.46,101.81,101.46,101.58,23460.0,96.5857,96.9189,96.5857,96.6999,23460.0
2021-05-03 10:00:00,101.54,101.54,101.03,101.17,20113.0,96.6618,96.6618,96.1763,96.3096,20113.0
2021-05-03 10:10:00,101.24,101.35,101.12,101.2,18700.0,96.3763,96.481,96.262,96.3382,18700.0
2021-05-03 10:20:00,101.24,101.71,101.23,101.66,40593.0,96.3763,96.8237,96.3667,96.7761,40593.0
2021-05-03 10:30:00,101.65,102.26,101.65,102.24,52419.0,96.7666,97.3473,96.7666,97.3282,52419.0
2021-05-03 10:40:00,102.24,102.26,101.77,101.82,43500.0,97.3282,97.3473,96.8808,96.9284,43500.0
2021-05-03 10:50:00,101.82,101.91,101.71,101.87,47688.0,96.9284,97.0141,96.8237,96.976,47688.0
2021-05-03 11:00:00,101.87,101.93,101.75,101.81,13573.0,96.976,97.0331,96.8618,96.9189,13573.0
2021-05-03 11:10:00,101.83,102.03,101.81,101.83,45175.0,96.9379,97.1283,96.9189,96.9379,45175.0
2021-05-03 11:20:00,101.85,102.02,101.79,101.94,31837.0,96.957,97.1188,96.8998,97.0426,31837.0
2021-05-03 11:30:00,101.97,102.21,101.91,102.08,39234.0,97.0712,97.2997,97.0141,97.1759,39234.0
2021-05-03 11:40:00,102.05,102.42,102.02,102.25,35653.0,97.1473,97.4996,97.1188,97.3377,35653.0
2021-05-03 11:50:00,102.27,102.4,102.21,102.36,13498.0,97.3568,97.4805,97.2997,97.4424,13498.0
2021-05-03 12:00:00,102.36,102.39,102.29,102.33,29747.0,97.4424,97.471,97.3758,97.4139,29747.0
2021-05-03 12:10:00,102.32,102.46,102.28,102.33,23153.0,97.4044,97.5376,97.3663,97.4139,23153.0
2021-05-03 12:20:00,102.36,102.38,102.24,102.29,7811.0,97.4424,97.4615,97.3282,97.3758,7811.0
2021-05-03 12:30:00,102.3,102.46,102.3,102.35,6567.0,97.3853,97.5376,97.3853,97.4329,6567.0
2021-05-03 12:40:00,102.36,102.38,102.3,102.33,11538.0,97.4424,97.4615,97.3853,97.4139,11538.0
2021-05-03 12:50:00,102.35,102.46,102.31,102.38,19392.0,97.4329,97.5376,97.3949,97.4615,19392.0
2021-05-03 13:00:00,102.38,102.41,102.25,102.34,9314.0,97.4615,97.49,97.3377,97.4234,9314.0
2021-05-03 13:10:00,102.33,102.56,102.32,102.47,20495.0,97.4139,97.6328,97.4044,97.5472,20495.0
2021-05-03 13:20:00,102.46,102.63,102.42,102.63,22471.0,97.5376,97.6995,97.4996,97.6995,22471.0
2021-05-03 13:30:00,102.62,102.72,102.59,102.66,8634.0,97.69,97.7852,97.6614,97.728,8634.0
2021-05-03 13:40:00,102.64,102.71,102.57,102.64,15773.0,97.709,97.7756,97.6424,97.709,15773.0
2021-05-03 13:50:00,102.62,102.7,102.57,102.66,9786.0,97.69,97.7661,97.6424,97.728,9786.0
2021-05-03 14:00:00,102.66,102.7,102.55,102.56,12289.0,97.728,97.7661,97.6233,97.6328,12289.0
2021-05-03 14:10:00,102.56,102.61,102.5,102.58,15719.0,97.6328,97.6804,97.5757,97.6519,15719.0
2021-05-03 14:20:00,102.59,102.75,102.52,102.74,14243.0,97.6614,97.8137,97.5948,97.8042,14243.0
2021-05-03 14:30:00,102.77,102.91,102.7,102.83,36350.0,97.8328,97.966,97.7661,97.8899,36350.0
2021-05-03 14:40:00,102.81,102.93,102.79,102.86,17540.0,97.8708,97.9851,97.8518,97.9184,17540.0
2021-05-03 14:50:00,102.87,102.95,102.8,102.82,16751.0,97.9279,98.0041,97.8613,97.8803,16751.0
2021-05-03 15:00:00,102.81,102.81,102.68,102.71,35946.0,97.8708,97.8708,97.7471,97.7756,35946.0
2021-05-03 15:10:00,102.69,102.69,102.59,102.6,27482.0,97.7566,97.7566,97.6614,97.6709,27482.0
2021-05-03 15:20:00,102.6,102.73,102.56,102.57,26974.0,97.6709,97.7947,97.6328,97.6424,26974.0
2021-05-03 15:30:00,102.57,102.57,102.31,102.32,57418.0,97.6424,97.6424,97.3949,97.4044,57418.0
2021-05-03 15:40:00,102.32,102.53,102.3,102.48,58909.0,97.4044,97.6043,97.3853,97.5567,58909.0
2021-05-03 15:50:00,102.5,102.63,102.42,102.56,220280.0,97.5757,97.6995,97.4996,97.6328,220280.0
2021-05-04 09:30:00,102.31,102.73,102.31,102.65,61565.0,97.3949,97.7947,97.3949,97.7185,61565.0
2021-05-04 09:40:00,102.63,102.7,102.41,102.48,17807.0,97.6995,97.7661,97.49,97.5567,17807.0
2021-05-04 09:50:00,102.45,102.67,102.39,102.65,22111.0,97.5281,97.7376,97.471,97.7185,22111.0
2021-05-04 10:00:00,102.6,103.09,102.6,103.07,41834.0,97.6709,98.1374,97.6709,98.1183,41834.0
2021-05-04 10:10:00,103.07,103.11,102.73,102.73,48892.0,98.1183,98.1564,97.7947,97.7947,48892.0
2021-05-04 10:20:00,102.67,102.82,102.65,102.71,28996.0,97.7376,97.8803,97.7185,97.7756,28996.0
2021-05-04 10:30:00,102.68,102.75,102.51,102.71,22266.0,97.7471,97.8137,97.5852,97.7756,22266.0
2021-05-04 10:40:00,102.68,102.68,102.51,102.58,22215.0,97.7471,97.7471,97.5852,97.6519,22215.0
2021-05-04 10:50:00,102.58,102.7,102.53,102.68,20941.0,97.6519,97.7661,97.6043,97.7471,20941.0
2021-05-04 11:00:00,102.65,102.68,102.42,102.52,31680.0,97.7185,97.7471,97.4996,97.5948,31680.0
2021-05-04 11:10:00,102.53,102.53,102.08,102.3,18164.0,97.6043,97.6043,97.1759,97.3853,18164.0
2021-05-04 11:20:00,102.28,102.76,102.24,102.72,32783.0,97.3663,97.8232,97.3282,97.7852,32783.0
2021-05-04 11:30:00,102.72,102.84,102.67,102.8,19751.0,97.7852,97.8994,97.7376,97.8613,19751.0
2021-05-04 11:40:00,102.77,102.77,102.55,102.56,33945.0,97.8328,97.8328,97.6233,97.6328,33945.0
2021-05-04 11:50:00,102.52,102.52,102.18,102.2,27254.0,97.5948,97.5948,97.2711,97.2901,27254.0
2021-05-04 12:00:00,102.21,102.47,102.21,102.41,16429.0,97.2997,97.5472,97.2997,97.49,16429.0
2021-05-04 12:10:00,102.4,102.65,102.4,102.57,10571.0,97.4805,97.7185,97.4805,97.6424,10571.0
2021-05-04 12:20:00,102.61,102.72,102.5,102.56,34728.0,97.6804,97.7852,97.5757,97.6328,34728.0
2021-05-04 12:30:00,102.54,102.75,102.53,102.75,28725.0,97.6138,97.8137,97.6043,97.8137,28725.0
2021-05-04 12:40:00,102.77,102.83,102.64,102.73,14776.0,97.8328,97.8899,97.709,97.7947,14776.0
2021-05-04 12:50:00,102.75,102.99,102.74,102.85,39880.0,97.8137,98.0422,97.8042,97.9089,39880.0
2021-05-04 13:00:00,102.8,102.95,102.77,102.9,31489.0,97.8613,98.0041,97.8328,97.9565,31489.0
2021-05-04 13:10:00,102.88,102.92,102.73,102.73,31334.0,97.9375,97.9755,97.7947,97.7947,31334.0
2021-05-04 13:20:00,102.74,102.98,102.71,102.96,31783.0,97.8042,98.0327,97.7756,98.0136,31783.0
2021-05-04 13:30:00,102.94,102.95,102.78,102.9,41766.0,97.9946,98.0041,97.8423,97.9565,41766.0
2021-05-04 13:40:00,102.91,102.93,102.79,102.81,26272.0,97.966,97.9851,97.8518,97.8708,26272.0
2021-05-04 13:50:00,102.81,102.86,102.67,102.86,21125.0,97.8708,97.9184,97.7376,97.9184,21125.0
2021-05-04 14:00:00,102.86,102.94,102.79,102.93,20918.0,97.9184,97.9946,97.8518,97.9851,20918.0
2021-05-04 14:10:00,102.93,103.02,102.87,102.9,52098.0,97.9851,98.0707,97.9279,97.9565,52098.0
2021-05-04 14:20:00,102.91,102.97,102.78,102.95,40358.0,97.966,98.0231,97.8423,98.0041,40358.0
2021-05-04 14:30:00,102.96,103.05,102.9,102.96,64020.0,98.0136,98.0993,97.9565,98.0136,64020.0
2021-05-04 14:40:00,102.99,103.05,102.93,103.02,81252.0,98.0422,98.0993,97.9851,98.0707,81252.0
2021-05-04 14:50:00,103.02,103.04,102.74,102.74,152622.0,98.0707,98.0898,97.8042,97.8042,152622.0
2021-05-04 15:00:00,102.74,102.89,102.58,102.59,65313.0,97.8042,97.947,97.6519,97.6614,65313.0
2021-05-04 15:10:00,102.61,102.75,102.58,102.72,28543.0,97.6804,97.8137,97.6519,97.7852,28543.0
2021-05-04 15:20:00,102.73,102.74,102.59,102.65,48866.0,97.7947,97.8042,97.6614,97.7185,48866.0
2021-05-04 15:30:00,102.64,102.94,102.6,102.91,62740.0,97.709,97.9946,97.6709,97.966,62740.0
2021-05-04 15:40:00,102.9,102.91,102.73,102.76,52497.0,97.9565,97.966,97.7947,97.8232,52497.0
2021-05-04 15:50:00,102.79,103.17,102.76,103.14,239166.0,97.8518,98.2135,97.8232,98.185,239166.0
2021-05-05 09:30:00,103.14,103.4,102.91,102.97,69966.0,98.185,98.4325,97.966,98.0231,69966.0
2021-05-05 09:40:00,102.9,102.92,102.55,102.92,69904.0,97.9565,97.9755,97.6233,97.9755,69904.0
2021-05-05 09:50:00,102.93,103.26,102.86,103.26,28734.0,97.9851,98.2992,97.9184,98.2992,28734.0
2021-05-05 10:00:00,103.28,103.28,102.96,103.09,26270.0,98.3183,98.3183,98.0136,98.1374,26270.0
2021-05-05 10:10:00,103.11,103.15,103.0,103.05,32679.0,98.1564,98.1945,98.0517,98.0993,32679.0
2021-05-05 10:20:00,103.02,103.14,102.97,103.04,34970.0,98.0707,98.185,98.0231,98.0898,34970.0
2021-05-05 10:30:00,103.02,103.23,102.99,103.03,30167.0,98.0707,98.2707,98.0422,98.0803,30167.0
2021-05-05 10:40:00,103.01,103.16,102.9,103.12,34308.0,98.0612,98.204,97.9565,98.1659,34308.0
2021-05-05 10:50:00,103.09,103.15,103.02,103.09,22532.0,98.1374,98.1945,98.0707,98.1374,22532.0
2021-05-05 11:00:00,103.05,103.33,102.95,103.3,23967.0,98.0993,98.3658,98.0041,98.3373,23967.0
2021-05-05 11:10:00,103.25,103.27,103.05,103.22,17192.0,98.2897,98.3087,98.0993,98.2611,17192.0
2021-05-05 11:20:00,103.26,103.26,103.1,103.15,14741.0,98.2992,98.2992,98.1469,98.1945,14741.0
2021-05-05 11:30:00,103.06,103.21,103.03,103.17,20711.0,98.1088,98.2516,98.0803,98.2135,20711.0
2021-05-05 11:40:00,103.15,103.33,103.15,103.26,20271.0,98.1945,98.3658,98.1945,98.2992,20271.0
2021-05-05 11:50:00,103.27,103.31,103.16,103.19,14444.0,98.3087,98.3468,98.204,98.2326,14444.0
2021-05-05 12:00:00,103.18,103.28,103.14,103.28,18822.0,98.2231,98.3183,98.185,98.3183,18822.0
2021-05-05 12:10:00,103.29,103.4,103.21,103.29,18676.0,98.3278,98.4325,98.2516,98.3278,18676.0
2021-05-05 12:20:00,103.31,103.5,103.28,103.32,16523.0,98.3468,98.5277,98.3183,98.3563,16523.0
2021-05-05 12:30:00,103.32,103.58,103.3,103.55,60653.0,98.3563,98.6038,98.3373,98.5753,60653.0
2021-05-05 12:40:00,103.55,103.67,103.49,103.59,31050.0,98.5753,98.6895,98.5182,98.6134,31050.0
2021-05-05 12:50:00,103.6,103.6,103.51,103.55,14203.0,98.6229,98.6229,98.5372,98.5753,14203.0
2021-05-05 13:00:00,103.56,103.65,103.52,103.65,21232.0,98.5848,98.6705,98.5467,98.6705,21232.0
2021-05-05 13:10:00,103.66,103.76,103.65,103.67,24679.0,98.68,98.7752,98.6705,98.6895,24679.0
2021-05-05 13:20:00,103.69,103.69,103.51,103.54,12452.0,98.7086,98.7086,98.5372,98.5658,12452.0
2021-05-05 13:30:00,103.5,103.59,103.49,103.54,12799.0,98.5277,98.6134,98.5182,98.5658,12799.0
2021-05-05 13:40:00,103.56,103.76,103.56,103.65,27968.0,98.5848,98.7752,98.5848,98.6705,27968.0
2021-05-05 13:50:00,103.66,103.77,103.64,103.75,22707.0,98.68,98.7847,98.661,98.7657,22707.0
2021-05-05 14:00:00,103.76,103.84,103.71,103.79,18334.0,98.7752,98.8513,98.7276,98.8037,18334.0
2021-05-05 14:10:00,103.77,104.0,103.77,104.0,20945.0,98.7847,99.0037,98.7847,99.0037,20945.0
2021-05-05 14:20:00,104.01,104.03,103.94,103.95,25664.0,99.0132,99.0322,98.9465,98.9561,25664.0
2021-05-05 14:30:00,103.96,104.01,103.95,103.95,13174.0,98.9656,99.0132,98.9561,98.9561,13174.0
2021-05-05 14:40:00,103.94,103.94,103.76,103.78,44095.0,98.9465,98.9465,98.7752,98.7942,44095.0
2021-05-05 14:50:00,103.79,103.95,103.74,103.8,23150.0,98.8037,98.9561,98.7562,98.8133,23150.0
2021-05-05 15:00:00,103.79,103.95,103.77,103.86,19620.0,98.8037,98.9561,98.7847,98.8704,19620.0
2021-05-05 15:10:00,103.86,103.98,103.8,103.97,30156.0,98.8704,98.9846,98.8133,98.9751,30156.0
2021-05-05 15:20:00,103.94,104.05,103.83,104.05,27188.0,98.9465,99.0513,98.8418,99.0513,27188.0
2021-05-05 15:30:00,104.05,104.06,103.85,103.86,48464.0,99.0513,99.0608,98.8609,98.8704,48464.0
2021-05-05 15:40:00,103.86,103.93,103.65,103.66,64118.0,98.8704,98.937,98.6705,98.68,64118.0
2021-05-05 15:50:00,103.58,103.85,103.54,103.81,163713.0,98.6038,98.8609,98.5658,98.8228,163713.0
2021-05-06 09:30:00,104.5,104.78,103.81,104.04,70912.0,99.4796,99.7462,98.8228,99.0417,70912.0
2021-05-06 09:40:00,104.1,104.44,103.9,104.3,61059.0,99.0989,99.4225,98.9085,99.2892,61059.0
2021-05-06 09:50:00,104.32,104.79,104.21,104.74,13153.0,99.3083,99.7557,99.2036,99.7081,13153.0
2021-05-06 10:00:00,104.68,104.68,104.18,104.47,45332.0,99.651,99.651,99.175,99.4511,45332.0
2021-05-06 10:10:00,104.47,104.56,104.33,104.48,45969.0,99.4511,99.5368,99.3178,99.4606,45969.0
2021-05-06 10:20:00,104.47,104.63,104.43,104.43,25336.0,99.4511,99.6034,99.413,99.413,25336.0
2021-05-06 10:30:00,104.37,104.39,104.13,104.26,25498.0,99.3559,99.3749,99.1274,99.2512,25498.0
2021-05-06 10:40:00,104.26,104.42,104.16,104.27,28629.0,99.2512,99.4035,99.156,99.2607,28629.0
2021-05-06 10:50:00,104.29,104.38,104.27,104.37,17406.0,99.2797,99.3654,99.2607,99.3559,17406.0
2021-05-06 11:00:00,104.38,104.4,104.21,104.25,24370.0,99.3654,99.3844,99.2036,99.2417,24370.0
2021-05-06 11:10:00,104.24,104.44,104.2,104.44,33430.0,99.2321,99.4225,99.1941,99.4225,33430.0
2021-05-06 11:20:00,104.41,104.72,104.4,104.63,48727.0,99.394,99.6891,99.3844,99.6034,48727.0
2021-05-06 11:30:00,104.65,104.71,104.5,104.54,31351.0,99.6224,99.6796,99.4796,99.5177,31351.0
2021-05-06 11:40:00,104.51,104.61,104.48,104.55,15151.0,99.4892,99.5844,99.4606,99.5272,15151.0
2021-05-06 11:50:00,104.54,104.55,104.24,104.26,23578.0,99.5177,99.5272,99.2321,99.2512,23578.0
2021-05-06 12:00:00,104.26,104.29,103.99,104.01,8549.0,99.2512,99.2797,98.9941,99.0132,8549.0
2021-05-06 12:10:00,104.01,104.05,103.9,104.0,31188.0,99.0132,99.0513,98.9085,99.0037,31188.0
2021-05-06 12:20:00,103.98,104.14,103.97,104.14,14657.0,98.9846,99.1369,98.9751,99.1369,14657.0
2021-05-06 12:30:00,104.12,104.13,103.93,104.02,12976.0,99.1179,99.1274,98.937,99.0227,12976.0
2021-05-06 12:40:00,104.03,104.07,103.96,104.03,11765.0,99.0322,99.0703,98.9656,99.0322,11765.0
2021-05-06 12:50:00,104.02,104.06,103.96,103.96,13300.0,99.0227,99.0608,98.9656,98.9656,13300.0
2021-05-06 13:00:00,103.96,104.08,103.96,104.04,9849.0,98.9656,99.0798,98.9656,99.0417,9849.0
2021-05-06 13:10:00,104.02,104.05,103.94,103.99,13806.0,99.0227,99.0513,98.9465,98.9941,13806.0
2021-05-06 13:20:00,104.0,104.03,103.94,103.94,14900.0,99.0037,99.0322,98.9465,98.9465,14900.0
2021-05-06 13:30:00,103.94,104.03,103.94,104.02,27992.0,98.9465,99.0322,98.9465,99.0227,27992.0
2021-05-06 13:40:00,104.03,104.21,104.03,104.16,27264.0,99.0322,99.2036,99.0322,99.156,27264.0
2021-05-06 13:50:00,104.15,104.21,104.11,104.17,20587.0,99.1465,99.2036,99.1084,99.1655,20587.0
2021-05-06 14:00:00,104.18,104.18,104.1,104.16,12667.0,99.175,99.175,99.0989,99.156,12667.0
2021-05-06 14:10:00,104.17,104.18,104.01,104.07,24528.0,99.1655,99.175,99.0132,99.0703,24528.0
2021-05-06 14:20:00,104.07,104.1,104.02,104.05,22261.0,99.0703,99.0989,99.0227,99.0513,22261.0
2021-05-06 14:30:00,104.05,104.18,104.05,104.12,14160.0,99.0513,99.175,99.0513,99.1179,14160.0
2021-05-06 14:40:00,104.13,104.14,104.02,104.03,15834.0,99.1274,99.1369,99.0227,99.0322,15834.0
2021-05-06 14:50:00,104.04,104.09,103.99,104.05,21394.0,99.0417,99.0893,98.9941,99.0513,21394.0
2021-05-06 15:00:00,104.05,104.06,103.98,104.0,23751.0,99.0513,99.0608,98.9846,99.0037,23751.0
2021-05-06 15:10:00,104.0,104.12,103.93,104.08,37623.0,99.0037,99.1179,98.937,99.0798,37623.0
2021-05-06 15:20:00,104.07,104.23,103.99,104.21,25457.0,99.0703,99.2226,98.9941,99.2036,25457.0
2021-05-06 15:30:00,104.23,104.36,104.21,104.34,26863.0,99.2226,99.3464,99.2036,99.3273,26863.0
2021-05-06 15:40:00,104.35,104.38,104.09,104.12,112594.0,99.3368,99.3654,99.0893,99.1179,112594.0
2021-05-06 15:50:00,104.12,104.32,104.07,104.2,170538.0,99.1179,99.3083,99.0703,99.1941,170538.0
2021-05-07 09:30:00,103.8,104.39,103.45,104.06,156939.0,98.8133,99.3749,98.4801,99.0608,156939.0
2021-05-07 09:40:00,104.08,104.59,104.07,104.44,143567.0,99.0798,99.5653,99.0703,99.4225,143567.0
2021-05-07 09:50:00,104.41,105.03,104.41,104.57,73239.0,99.394,99.9842,99.394,99.5463,73239.0
2021-05-07 10:00:00,104.51,104.92,104.46,104.92,18785.0,99.4892,99.8795,99.4416,99.8795,18785.0
2021-05-07 10:10:00,104.92,105.09,104.8,105.08,33210.0,99.8795,100.0413,99.7652,100.0318,33210.0
2021-05-07 10:20:00,105.04,105.42,105.03,105.33,83693.0,99.9937,100.3554,99.9842,100.2698,83693.0
2021-05-07 10:30:00,105.34,105.38,104.52,104.53,39890.0,100.2793,100.3174,99.4987,99.5082,39890.0
2021-05-07 10:40:00,104.53,104.94,104.52,104.94,26498.0,99.5082,99.8985,99.4987,99.8985,26498.0
2021-05-07 10:50:00,104.89,104.99,104.75,104.95,16248.0,99.8509,99.9461,99.7176,99.908,16248.0
2021-05-07 11:00:00,104.92,105.09,104.85,105.02,12032.0,99.8795,100.0413,99.8128,99.9747,12032.0
2021-05-07 11:10:00,105.0,105.04,104.88,104.97,10184.0,99.9556,99.9937,99.8414,99.9271,10184.0
2021-05-07 11:20:00,104.95,104.96,104.82,104.84,10839.0,99.908,99.9175,99.7843,99.8033,10839.0
2021-05-07 11:30:00,104.86,105.03,104.86,104.91,29504.0,99.8223,99.9842,99.8223,99.8699,29504.0
2021-05-07 11:40:00,104.93,105.12,104.86,104.93,15422.0,99.889,100.0699,99.8223,99.889,15422.0
2021-05-07 11:50:00,104.95,105.0,104.85,105.0,9625.0,99.908,99.9556,99.8128,99.9556,9625.0
2021-05-07 12:00:00,104.99,105.02,104.92,104.99,14313.0,99.9461,99.9747,99.8795,99.9461,14313.0
2021-05-07 12:10:00,105.01,105.08,104.92,105.04,11518.0,99.9651,100.0318,99.8795,99.9937,11518.0
2021-05-07 12:20:00,105.04,105.04,104.81,104.86,21511.0,99.9937,99.9937,99.7747,99.8223,21511.0
2021-05-07 12:30:00,104.86,104.86,104.66,104.73,37586.0,99.8223,99.8223,99.632,99.6986,37586.0
2021-05-07 12:40:00,104.75,104.75,104.53,104.55,20789.0,99.7176,99.7176,99.5082,99.5272,20789.0
2021-05-07 12:50:00,104.54,104.6,104.51,104.55,20463.0,99.5177,99.5748,99.4892,99.5272,20463.0
2021-05-07 13:00:00,104.56,104.62,104.45,104.49,19201.0,99.5368,99.5939,99.432,99.4701,19201.0
2021-05-07 13:10:00,104.52,104.6,104.51,104.58,18595.0,99.4987,99.5748,99.4892,99.5558,18595.0
2021-05-07 13:20:00,104.59,104.71,104.58,104.64,23064.0,99.5653,99.6796,99.5558,99.6129,23064.0
2021-05-07 13:30:00,104.64,104.66,104.58,104.62,9212.0,99.6129,99.632,99.5558,99.5939,9212.0
2021-05-07 13:40:00,104.62,104.68,104.6,104.63,35367.0,99.5939,99.651,99.5748,99.6034,35367.0
2021-05-07 13:50:00,104.61,104.65,104.61,104.65,13383.0,99.5844,99.6224,99.5844,99.6224,13383.0
2021-05-07 14:00:00,104.65,104.72,104.55,104.59,31366.0,99.6224,99.6891,99.5272,99.5653,31366.0
2021-05-07 14:10:00,104.57,104.71,104.5,104.69,19001.0,99.5463,99.6796,99.4796,99.6605,19001.0
2021-05-07 14:20:00,104.69,104.71,104.63,104.64,24787.0,99.6605,99.6796,99.6034,99.6129,24787.0
2021-05-07 14:30:00,104.65,104.7,104.62,104.7,41895.0,99.6224,99.67,99.5939,99.67,41895.0
2021-05-07 14:40:00,104.7,104.84,104.58,104.82,48357.0,99.67,99.8033,99.5558,99.7843,48357.0
2021-05-07 14:50:00,104.82,104.94,104.76,104.86,34180.0,99.7843,99.8985,99.7271,99.8223,34180.0
2021-05-07 15:00:00,104.86,104.86,104.72,104.83,12263.0,99.8223,99.8223,99.6891,99.7938,12263.0
2021-05-07 15:10:00,104.82,104.9,104.78,104.9,13521.0,99.7843,99.8604,99.7462,99.8604,13521.0
2021-05-07 15:20:00,104.9,105.01,104.88,104.98,26336.0,99.8604,99.9651,99.8414,99.9366,26336.0
2021-05-07 15:30:00,104.99,105.11,104.94,105.09,35530.0,99.9461,100.0603,99.8985,100.0413,35530.0
2021-05-07 15:40:00,105.09,105.13,104.97,105.02,63140.0,100.0413,100.0794,99.9271,99.9747,63140.0
2021-05-07 15:50:00,105.03,105.27,105.0,105.19,205572.0,99.9842,100.2126,99.9556,100.1365,205572.0
2021-05-10 09:30:00,105.57,106.33,105.52,106.3,40577.0,100.4982,101.2217,100.4506,101.1932,40577.0
2021-05-10 09:40:00,106.36,106.52,106.1,106.37,30031.0,101.2503,101.4026,101.0028,101.2598,30031.0
2021-05-10 09:50:00,106.45,106.78,106.36,106.4,28951.0,101.336,101.6501,101.2503,101.2884,28951.0
2021-05-10 10:00:00,106.44,106.98,106.43,106.81,46367.0,101.3264,101.8405,101.3169,101.6787,46367.0
2021-05-10 10:10:00,106.85,107.15,106.67,106.67,31004.0,101.7167,102.0023,101.5454,101.5454,31004.0
2021-05-10 10:20:00,106.64,106.87,106.64,106.81,29392.0,101.5168,101.7358,101.5168,101.6787,29392.0
2021-05-10 10:30:00,106.8,106.86,106.3,106.31,61332.0,101.6691,101.7263,101.1932,101.2027,61332.0
2021-05-10 10:40:00,106.34,106.56,106.34,106.5,30796.0,101.2312,101.4407,101.2312,101.3836,30796.0
2021-05-10 10:50:00,106.47,106.52,106.25,106.39,34312.0,101.355,101.4026,101.1456,101.2788,34312.0
2021-05-10 11:00:00,106.42,106.54,106.39,106.45,50915.0,101.3074,101.4216,101.2788,101.336,50915.0
2021-05-10 11:10:00,106.42,106.47,106.33,106.34,21454.0,101.3074,101.355,101.2217,101.2312,21454.0
2021-05-10 11:20:00,106.34,106.75,106.33,106.7,13136.0,101.2312,101.6215,101.2217,101.5739,13136.0
2021-05-10 11:30:00,106.66,106.8,106.66,106.68,14622.0,101.5359,101.6691,101.5359,101.5549,14622.0
2021-05-10 11:40:00,106.69,106.71,106.43,106.46,22314.0,101.5644,101.5835,101.3169,101.3455,22314.0
2021-05-10 11:50:00,106.46,106.58,106.45,106.5,15873.0,101.3455,101.4597,101.336,101.3836,15873.0
2021-05-10 12:00:00,106.51,106.58,106.38,106.39,21128.0,101.3931,101.4597,101.2693,101.2788,21128.0
2021-05-10 12:10:00,106.36,106.4,106.23,106.34,28317.0,101.2503,101.2884,101.1265,101.2312,28317.0
2021-05-10 12:20:00,106.29,106.34,106.09,106.09,16440.0,101.1836,101.2312,100.9933,100.9933,16440.0
2021-05-10 12:30:00,106.09,106.24,106.07,106.14,39209.0,100.9933,101.136,100.9742,101.0409,39209.0
2021-05-10 12:40:00,106.13,106.22,106.0,106.0,74482.0,101.0313,101.117,100.9076,100.9076,74482.0
2021-05-10 12:50:00,105.96,106.05,105.91,105.94,17961.0,100.8695,100.9552,100.8219,100.8505,17961.0
2021-05-10 13:00:00,105.97,106.09,105.96,105.97,17470.0,100.879,100.9933,100.8695,100.879,17470.0
2021-05-10 13:10:00,105.97,106.03,105.86,105.98,47648.0,100.879,100.9361,100.7743,100.8885,47648.0
2021-05-10 13:20:00,105.95,106.07,105.93,106.01,13317.0,100.86,100.9742,100.8409,100.9171,13317.0
2021-05-10 13:30:00,106.02,106.14,105.94,105.99,27442.0,100.9266,101.0409,100.8505,100.8981,27442.0
2021-05-10 13:40:00,106.0,106.25,106.0,106.2,17644.0,100.9076,101.1456,100.9076,101.098,17644.0
2021-05-10 13:50:00,106.19,106.31,106.12,106.18,67654.0,101.0884,101.2027,101.0218,101.0789,67654.0
2021-05-10 14:00:00,106.15,106.23,106.09,106.23,29607.0,101.0504,101.1265,100.9933,101.1265,29607.0
2021-05-10 14:10:00,106.24,106.26,105.95,105.98,22564.0,101.136,101.1551,100.86,100.8885,22564.0
2021-05-10 14:20:00,105.99,106.05,105.95,106.01,21661.0,100.8981,100.9552,100.86,100.9171,21661.0
2021-05-10 14:30:00,105.95,106.01,105.85,105.85,20129.0,100.86,100.9171,100.7648,100.7648,20129.0
2021-05-10 14:40:00,105.8,105.86,105.75,105.81,11508.0,100.7172,100.7743,100.6696,100.7267,11508.0
2021-05-10 14:50:00,105.8,105.9,105.75,105.85,22066.0,100.7172,100.8124,100.6696,100.7648,22066.0
2021-05-10 15:00:00,105.84,105.88,105.64,105.67,18007.0,100.7553,100.7933,100.5649,100.5934,18007.0
2021-05-10 15:10:00,105.68,105.74,105.58,105.64,25906.0,100.603,100.6601,100.5078,100.5649,25906.0
2021-05-10 15:20:00,105.62,105.72,105.59,105.68,38161.0,100.5458,100.641,100.5173,100.603,38161.0
2021-05-10 15:30:00,105.7,105.82,105.66,105.7,33304.0,100.622,100.7362,100.5839,100.622,33304.0
2021-05-10 15:40:00,105.7,105.81,105.66,105.66,51085.0,100.622,100.7267,100.5839,100.5839,51085.0
2021-05-10 15:50:00,105.65,105.81,105.6,105.75,342263.0,100.5744,100.7267,100.5268,100.6696,342263.0
2021-05-11 09:30:00,107.44,107.44,105.36,105.48,87597.0,102.2784,102.2784,100.2983,100.4126,87597.0
2021-05-11 09:40:00,105.36,105.97,105.36,105.65,78883.0,100.2983,100.879,100.2983,100.5744,78883.0
2021-05-11 09:50:00,105.66,105.74,105.11,105.43,53703.0,100.5839,100.6601,100.0603,100.365,53703.0
2021-05-11 10:00:00,105.41,106.05,105.35,106.05,58670.0,100.3459,100.9552,100.2888,100.9552,58670.0
2021-05-11 10:10:00,106.02,106.04,105.5,105.57,104496.0,100.9266,100.9457,100.4316,100.4982,104496.0
2021-05-11 10:20:00,105.57,105.66,105.33,105.37,42129.0,100.4982,100.5839,100.2698,100.3078,42129.0
2021-05-11 10:30:00,105.39,105.4,104.9,105.02,56245.0,100.3269,100.3364,99.8604,99.9747,56245.0
2021-05-11 10:40:00,105.02,105.08,104.75,104.91,42586.0,99.9747,100.0318,99.7176,99.8699,42586.0
2021-05-11 10:50:00,104.9,104.99,104.78,104.99,28099.0,99.8604,99.9461,99.7462,99.9461,28099.0
2021-05-11 11:00:00,104.96,105.2,104.9,105.19,47970.0,99.9175,100.146,99.8604,100.1365,47970.0
2021-05-11 11:10:00,105.18,105.29,104.97,105.28,53913.0,100.127,100.2317,99.9271,100.2222,53913.0
2021-05-11 11:20:00,105.3,105.6,105.2,105.47,87485.0,100.2412,100.5268,100.146,100.403,87485.0
2021-05-11 11:30:00,105.49,105.55,105.34,105.38,46004.0,100.4221,100.4792,100.2793,100.3174,46004.0
2021-05-11 11:40:00,105.37,105.42,105.22,105.41,21297.0,100.3078,100.3554,100.165,100.3459,21297.0
2021-05-11 11:50:00,105.39,105.61,105.38,105.44,26785.0,100.3269,100.5363,100.3174,100.3745,26785.0
2021-05-11 12:00:00,105.42,105.44,105.3,105.37,20723.0,100.3554,100.3745,100.2412,100.3078,20723.0
2021-05-11 12:10:00,105.4,105.41,105.24,105.29,22989.0,100.3364,100.3459,100.1841,100.2317,22989.0
2021-05-11 12:20:00,105.29,105.3,105.12,105.18,20779.0,100.2317,100.2412,100.0699,100.127,20779.0
2021-05-11 12:30:00,105.15,105.2,104.95,105.14,43295.0,100.0984,100.146,99.908,100.0889,43295.0
2021-05-11 12:40:00,105.17,105.17,104.99,105.08,20190.0,100.1175,100.1175,99.9461,100.0318,20190.0
2021-05-11 12:50:00,105.12,105.18,105.02,105.18,42401.0,100.0699,100.127,99.9747,100.127,42401.0
2021-05-11 13:00:00,105.17,105.18,105.04,105.17,57279.0,100.1175,100.127,99.9937,100.1175,57279.0
2021-05-11 13:10:00,105.2,105.24,105.06,105.2,143787.0,100.146,100.1841,100.0127,100.146,143787.0
2021-05-11 13:20:00,105.21,105.25,105.1,105.2,23821.0,100.1555,100.1936,100.0508,100.146,23821.0
2021-05-11 13:30:00,105.21,105.37,105.21,105.35,33680.0,100.1555,100.3078,100.1555,100.2888,33680.0
2021-05-11 13:40:00,105.36,105.38,105.26,105.29,31275.0,100.2983,100.3174,100.2031,100.2317,31275.0
2021-05-11 13:50:00,105.29,105.45,105.27,105.39,24836.0,100.2317,100.384,100.2126,100.3269,24836.0
2021-05-11 14:00:00,105.41,105.6,105.37,105.45,51159.0,100.3459,100.5268,100.3078,100.384,51159.0
2021-05-11 14:10:00,105.44,105.45,105.09,105.12,72188.0,100.3745,100.384,100.0413,100.0699,72188.0
2021-05-11 14:20:00,105.13,105.17,105.01,105.08,43547.0,100.0794,100.1175,99.9651,100.0318,43547.0
2021-05-11 14:30:00,105.07,105.16,104.95,105.09,40891.0,100.0223,100.1079,99.908,100.0413,40891.0
2021-05-11 14:40:00,105.1,105.21,105.02,105.2,30571.0,100.0508,100.1555,99.9747,100.146,30571.0
2021-05-11 14:50:00,105.18,105.21,104.99,105.09,227587.0,100.127,100.1555,99.9461,100.0413,227587.0
2021-05-11 15:00:00,105.07,105.11,104.99,105.07,32289.0,100.0223,100.0603,99.9461,100.0223,32289.0
2021-05-11 15:10:00,105.08,105.21,104.95,105.16,157233.0,100.0318,100.1555,99.908,100.1079,157233.0
2021-05-11 15:20:00,105.17,105.27,105.16,105.18,32080.0,100.1175,100.2126,100.1079,100.127,32080.0
2021-05-11 15:30:00,105.17,105.18,104.76,104.88,59274.0,100.1175,100.127,99.7271,99.8414,59274.0
2021-05-11 15:40:00,104.88,105.02,104.82,105.01,74044.0,99.8414,99.9747,99.7843,99.9651,74044.0
2021-05-11 15:50:00,105.01,105.15,104.86,105.07,225351.0,99.9651,100.0984,99.8223,100.0223,225351.0
2021-05-12 09:30:00,105.1,105.99,105.1,105.7,129652.0,100.0508,100.8981,100.0508,100.622,129652.0
2021-05-12 09:40:00,105.74,105.8,105.21,105.31,51545.0,100.6601,100.7172,100.1555,100.2507,51545.0
2021-05-12 09:50:00,105.31,105.71,105.28,105.48,70692.0,100.2507,100.6315,100.2222,100.4126,70692.0
2021-05-12 10:00:00,105.45,105.65,105.22,105.55,45432.0,100.384,100.5744,100.165,100.4792,45432.0
2021-05-12 10:10:00,105.54,105.73,105.43,105.62,51788.0,100.4697,100.6505,100.365,100.5458,51788.0
2021-05-12 10:20:00,105.61,105.81,105.48,105.51,31885.0,100.5363,100.7267,100.4126,100.4411,31885.0
2021-05-12 10:30:00,105.51,105.53,105.05,105.16,21386.0,100.4411,100.4602,100.0032,100.1079,21386.0
2021-05-12 10:40:00,105.15,105.42,105.02,105.25,32135.0,100.0984,100.3554,99.9747,100.1936,32135.0
2021-05-12 10:50:00,105.23,105.4,105.13,105.4,27682.0,100.1746,100.3364,100.0794,100.3364,27682.0
2021-05-12 11:00:00,105.35,105.5,105.31,105.46,19429.0,100.2888,100.4316,100.2507,100.3935,19429.0
2021-05-12 11:10:00,105.44,105.44,105.2,105.35,26010.0,100.3745,100.3745,100.146,100.2888,26010.0
2021-05-12 11:20:00,105.36,105.45,105.15,105.43,24249.0,100.2983,100.384,100.0984,100.365,24249.0
2021-05-12 11:30:00,105.43,105.48,105.3,105.44,23179.0,100.365,100.4126,100.2412,100.3745,23179.0
2021-05-12 11:40:00,105.42,105.59,105.34,105.37,20914.0,100.3554,100.5173,100.2793,100.3078,20914.0
2021-05-12 11:50:00,105.32,105.33,105.0,105.02,21883.0,100.2602,100.2698,99.9556,99.9747,21883.0
2021-05-12 12:00:00,105.02,105.14,104.97,105.08,20103.0,99.9747,100.0889,99.9271,100.0318,20103.0
2021-05-12 12:10:00,105.08,105.09,104.87,105.02,22486.0,100.0318,100.0413,99.8319,99.9747,22486.0
2021-05-12 12:20:00,105.03,105.08,104.92,105.02,16649.0,99.9842,100.0318,99.8795,99.9747,16649.0
2021-05-12 12:30:00,105.0,105.05,104.89,104.95,42200.0,99.9556,100.0032,99.8509,99.908,42200.0
2021-05-12 12:40:00,104.95,104.96,104.76,104.84,29746.0,99.908,99.9175,99.7271,99.8033,29746.0
2021-05-12 12:50:00,104.85,104.98,104.83,104.89,16000.0,99.8128,99.9366,99.7938,99.8509,16000.0
2021-05-12 13:00:00,104.89,104.97,104.79,104.82,24722.0,99.8509,99.9271,99.7557,99.7843,24722.0
2021-05-12 13:10:00,104.8,104.95,104.77,104.9,19777.0,99.7652,99.908,99.7367,99.8604,19777.0
2021-05-12 13:20:00,104.89,104.89,104.72,104.79,19473.0,99.8509,99.8509,99.6891,99.7557,19473.0
2021-05-12 13:30:00,104.78,104.78,104.63,104.72,21377.0,99.7462,99.7462,99.6034,99.6891,21377.0
2021-05-12 13:40:00,104.7,104.78,104.62,104.7,19558.0,99.67,99.7462,99.5939,99.67,19558.0
2021-05-12 13:50:00,104.69,105.03,104.66,104.99,29296.0,99.6605,99.9842,99.632,99.9461,29296.0
2021-05-12 14:00:00,105.02,105.08,104.93,104.96,18143.0,99.9747,100.0318,99.889,99.9175,18143.0
2021-05-12 14:10:00,104.95,104.97,104.67,104.73,27698.0,99.908,99.9271,99.6415,99.6986,27698.0
2021-05-12 14:20:00,104.75,104.82,104.68,104.72,20795.0,99.7176,99.7843,99.651,99.6891,20795.0
2021-05-12 14:30:00,104.7,104.94,104.6,104.85,27541.0,99.67,99.8985,99.5748,99.8128,27541.0
2021-05-12 14:40:00,104.82,105.05,104.8,105.01,20066.0,99.7843,100.0032,99.7652,99.9651,20066.0
2021-05-12 14:50:00,105.04,105.26,105.03,105.24,34638.0,99.9937,100.2031,99.9842,100.1841,34638.0
2021-05-12 15:00:00,105.22,105.23,105.03,105.14,39324.0,100.165,100.1746,99.9842,100.0889,39324.0
2021-05-12 15:10:00,105.13,105.22,105.03,105.06,104140.0,100.0794,100.165,99.9842,100.0127,104140.0
2021-05-12 15:20:00,105.06,105.09,104.72,104.73,94025.0,100.0127,100.0413,99.6891,99.6986,94025.0
2021-05-12 15:30:00,104.72,104.83,104.64,104.76,91162.0,99.6891,99.7938,99.6129,99.7271,91162.0
2021-05-12 15:40:00,104.75,104.97,104.71,104.93,78275.0,99.7176,99.9271,99.6796,99.889,78275.0
2021-05-12 15:50:00,104.93,104.94,104.72,104.75,259147.0,99.889,99.8985,99.6891,99.7176,259147.0
2021-05-13 09:30:00,104.4,104.96,104.06,104.73,53541.0,99.3844,99.9175,99.0608,99.6986,53541.0
2021-05-13 09:40:00,104.73,105.26,104.68,105.1,51397.0,99.6986,100.2031,99.651,100.0508,51397.0
2021-05-13 09:50:00,105.08,105.28,104.84,104.89,44187.0,100.0318,100.2222,99.8033,99.8509,44187.0
2021-05-13 10:00:00,104.95,105.0,104.5,104.53,33922.0,99.908,99.9556,99.4796,99.5082,33922.0
2021-05-13 10:10:00,104.53,104.87,104.43,104.81,33274.0,99.5082,99.8319,99.413,99.7747,33274.0
2021-05-13 10:20:00,104.79,105.1,104.75,105.07,26380.0,99.7557,100.0508,99.7176,100.0223,26380.0
2021-05-13 10:30:00,105.09,105.34,105.09,105.25,22163.0,100.0413,100.2793,100.0413,100.1936,22163.0
2021-05-13 10:40:00,105.26,105.55,105.18,105.49,19587.0,100.2031,100.4792,100.127,100.4221,19587.0
2021-05-13 10:50:00,105.52,105.83,105.5,105.77,14756.0,100.4506,100.7457,100.4316,100.6886,14756.0
2021-05-13 11:00:00,105.8,105.95,105.63,105.68,20522.0,100.7172,100.86,100.5554,100.603,20522.0
2021-05-13 11:10:00,105.65,105.74,105.45,105.72,25333.0,100.5744,100.6601,100.384,100.641,25333.0
2021-05-13 11:20:00,105.69,105.76,105.54,105.65,46231.0,100.6125,100.6791,100.4697,100.5744,46231.0
2021-05-13 11:30:00,105.67,106.0,105.67,105.98,20358.0,100.5934,100.9076,100.5934,100.8885,20358.0
2021-05-13 11:40:00,105.98,106.06,105.79,105.95,24269.0,100.8885,100.9647,100.7077,100.86,24269.0
2021-05-13 11:50:00,105.97,106.11,105.92,105.96,22974.0,100.879,101.0123,100.8314,100.8695,22974.0
2021-05-13 12:00:00,105.98,106.06,105.9,106.03,19232.0,100.8885,100.9647,100.8124,100.9361,19232.0
2021-05-13 12:10:00,106.07,106.09,105.98,106.01,14345.0,100.9742,100.9933,100.8885,100.9171,14345.0
2021-05-13 12:20:00,105.99,106.05,105.9,106.04,17552.0,100.8981,100.9552,100.8124,100.9457,17552.0
2021-05-13 12:30:00,106.07,106.14,105.94,106.1,11761.0,100.9742,101.0409,100.8505,101.0028,11761.0
2021-05-13 12:40:00,106.13,106.27,106.05,106.22,13692.0,101.0313,101.1646,100.9552,101.117,13692.0
2021-05-13 12:50:00,106.24,106.27,106.11,106.24,15060.0,101.136,101.1646,101.0123,101.136,15060.0
2021-05-13 13:00:00,106.24,106.24,106.06,106.16,14930.0,101.136,101.136,100.9647,101.0599,14930.0
2021-05-13 13:10:00,106.15,106.23,106.02,106.02,17166.0,101.0504,101.1265,100.9266,100.9266,17166.0
2021-05-13 13:20:00,106.03,106.05,105.93,106.04,14534.0,100.9361,100.9552,100.8409,100.9457,14534.0
2021-05-13 13:30:00,106.06,106.06,105.78,105.85,19086.0,100.9647,100.9647,100.6981,100.7648,19086.0
2021-05-13 13:40:00,105.83,105.98,105.79,105.92,21074.0,100.7457,100.8885,100.7077,100.8314,21074.0
2021-05-13 13:50:00,105.94,105.99,105.82,105.82,13695.0,100.8505,100.8981,100.7362,100.7362,13695.0
2021-05-13 14:00:00,105.83,106.23,105.83,106.12,16818.0,100.7457,101.1265,100.7457,101.0218,16818.0
2021-05-13 14:10:00,106.13,106.52,106.11,106.46,22648.0,101.0313,101.4026,101.0123,101.3455,22648.0
2021-05-13 14:20:00,106.45,106.71,106.39,106.61,33203.0,101.336,101.5835,101.2788,101.4883,33203.0
2021-05-13 14:30:00,106.63,106.64,106.42,106.53,25942.0,101.5073,101.5168,101.3074,101.4121,25942.0
2021-05-13 14:40:00,106.51,106.62,106.49,106.53,36603.0,101.3931,101.4978,101.374,101.4121,36603.0
2021-05-13 14:50:00,106.52,106.71,106.38,106.57,81917.0,101.4026,101.5835,101.2693,101.4502,81917.0
2021-05-13 15:00:00,106.57,106.81,106.49,106.58,77624.0,101.4502,101.6787,101.374,101.4597,77624.0
2021-05-13 15:10:00,106.58,106.58,106.36,106.43,31411.0,101.4597,101.4597,101.2503,101.3169,31411.0
2021-05-13 15:20:00,106.44,106.49,106.33,106.47,50829.0,101.3264,101.374,101.2217,101.355,50829.0
2021-05-13 15:30:00,106.45,106.5,106.31,106.35,87935.0,101.336,101.3836,101.2027,101.2408,87935.0
2021-05-13 15:40:00,106.36,106.57,106.3,106.49,76466.0,101.2503,101.4502,101.1932,101.374,76466.0
2021-05-13 15:50:00,106.5,106.54,106.02,106.04,229817.0,101.3836,101.4216,100.9266,100.9457,229817.0
2021-05-14 09:30:00,106.51,106.99,106.28,106.85,56644.0,101.3931,101.85,101.1741,101.7167,56644.0
2021-05-14 09:40:00,106.84,107.03,106.7,106.84,27128.0,101.7072,101.8881,101.5739,101.7072,27128.0
2021-05-14 09:50:00,106.89,106.89,106.48,106.74,23594.0,101.7548,101.7548,101.3645,101.612,23594.0
2021-05-14 10:00:00,106.75,106.86,106.65,106.67,17063.0,101.6215,101.7263,101.5264,101.5454,17063.0
2021-05-14 10:10:00,106.7,106.73,106.52,106.64,13462.0,101.5739,101.6025,101.4026,101.5168,13462.0
2021-05-14 10:20:00,106.65,106.85,106.48,106.56,30205.0,101.5264,101.7167,101.3645,101.4407,30205.0
2021-05-14 10:30:00,106.65,106.69,106.49,106.53,10861.0,101.5264,101.5644,101.374,101.4121,10861.0
2021-05-14 10:40:00,106.52,106.73,106.47,106.68,35431.0,101.4026,101.6025,101.355,101.5549,35431.0
2021-05-14 10:50:00,106.67,106.73,106.59,106.68,16309.0,101.5454,101.6025,101.4692,101.5549,16309.0
2021-05-14 11:00:00,106.66,106.8,106.66,106.75,14464.0,101.5359,101.6691,101.5359,101.6215,14464.0
2021-05-14 11:10:00,106.72,106.75,106.53,106.65,38406.0,101.593,101.6215,101.4121,101.5264,38406.0
2021-05-14 11:20:00,106.68,106.87,106.68,106.86,17412.0,101.5549,101.7358,101.5549,101.7263,17412.0
2021-05-14 11:30:00,106.85,106.95,106.83,106.9,16793.0,101.7167,101.8119,101.6977,101.7643,16793.0
2021-05-14 11:40:00,106.87,106.88,106.73,106.81,7391.0,101.7358,101.7453,101.6025,101.6787,7391.0
2021-05-14 11:50:00,106.81,106.82,106.65,106.73,12039.0,101.6787,101.6882,101.5264,101.6025,12039.0
2021-05-14 12:00:00,106.74,106.77,106.67,106.67,9520.0,101.612,101.6406,101.5454,101.5454,9520.0
2021-05-14 12:10:00,106.65,106.74,106.61,106.68,9060.0,101.5264,101.612,101.4883,101.5549,9060.0
2021-05-14 12:20:00,106.69,106.82,106.68,106.75,18624.0,101.5644,101.6882,101.5549,101.6215,18624.0
2021-05-14 12:30:00,106.77,106.85,106.77,106.81,12979.0,101.6406,101.7167,101.6406,101.6787,12979.0
2021-05-14 12:40:00,106.79,106.89,106.77,106.77,12221.0,101.6596,101.7548,101.6406,101.6406,12221.0
2021-05-14 12:50:00,106.8,106.82,106.73,106.78,12604.0,101.6691,101.6882,101.6025,101.6501,12604.0
2021-05-14 13:00:00,106.81,106.95,106.8,106.88,11639.0,101.6787,101.8119,101.6691,101.7453,11639.0
2021-05-14 13:10:00,106.89,106.93,106.8,106.81,8595.0,101.7548,101.7929,101.6691,101.6787,8595.0
2021-05-14 13:20:00,106.84,106.96,106.83,106.87,8772.0,101.7072,101.8215,101.6977,101.7358,8772.0
2021-05-14 13:30:00,106.9,107.01,106.9,106.98,15364.0,101.7643,101.8691,101.7643,101.8405,15364.0
2021-05-14 13:40:00,106.98,107.05,106.96,106.98,24234.0,101.8405,101.9071,101.8215,101.8405,24234.0
2021-05-14 13:50:00,106.96,107.01,106.94,106.99,11369.0,101.8215,101.8691,101.8024,101.85,11369.0
2021-05-14 14:00:00,107.0,107.17,106.98,107.14,32507.0,101.8595,102.0214,101.8405,101.9928,32507.0
2021-05-14 14:10:00,107.12,107.22,107.12,107.2,15766.0,101.9738,102.069,101.9738,102.0499,15766.0
2021-05-14 14:20:00,107.21,107.22,107.11,107.18,16258.0,102.0594,102.069,101.9643,102.0309,16258.0
2021-05-14 14:30:00,107.17,107.31,107.15,107.28,19468.0,102.0214,102.1546,102.0023,102.1261,19468.0
2021-05-14 14:40:00,107.29,107.42,107.27,107.42,20704.0,102.1356,102.2594,102.1166,102.2594,20704.0
2021-05-14 14:50:00,107.4,107.52,107.4,107.52,15145.0,102.2403,102.3546,102.2403,102.3546,15145.0
2021-05-14 15:00:00,107.52,107.54,107.44,107.53,19873.0,102.3546,102.3736,102.2784,102.3641,19873.0
2021-05-14 15:10:00,107.55,107.59,107.26,107.28,31943.0,102.3831,102.4212,102.107,102.1261,31943.0
2021-05-14 15:20:00,107.29,107.44,107.28,107.32,25075.0,102.1356,102.2784,102.1261,102.1642,25075.0
2021-05-14 15:30:00,107.33,107.42,107.3,107.31,38073.0,102.1737,102.2594,102.1451,102.1546,38073.0
2021-05-14 15:40:00,107.32,107.43,107.25,107.38,52713.0,102.1642,102.2689,102.0975,102.2213,52713.0
2021-05-14 15:50:00,107.35,107.44,107.08,107.08,157802.0,102.1927,102.2784,101.9357,101.9357,157802.0
2021-05-17 09:30:00,107.1,107.53,107.0,107.31,75708.0,101.9547,102.3641,101.8595,102.1546,75708.0
2021-05-17 09:40:00,107.35,107.42,107.13,107.2,25075.0,102.1927,102.2594,101.9833,102.0499,25075.0
2021-05-17 09:50:00,107.16,107.3,107.0,107.15,23854.0,102.0118,102.1451,101.8595,102.0023,23854.0
2021-05-17 10:00:00,107.16,107.2,106.98,107.0,11247.0,102.0118,102.0499,101.8405,101.8595,11247.0
2021-05-17 10:10:00,106.92,107.04,106.82,107.01,10260.0,101.7834,101.8976,101.6882,101.8691,10260.0
2021-05-17 10:20:00,106.97,107.12,106.94,106.94,11676.0,101.831,101.9738,101.8024,101.8024,11676.0
2021-05-17 10:30:00,106.95,106.99,106.82,106.88,12224.0,101.8119,101.85,101.6882,101.7453,12224.0
2021-05-17 10:40:00,106.89,106.92,106.74,106.77,9295.0,101.7548,101.7834,101.612,101.6406,9295.0
2021-05-17 10:50:00,106.77,106.81,106.62,106.62,11277.0,101.6406,101.6787,101.4978,101.4978,11277.0
2021-05-17 11:00:00,106.64,106.67,106.46,106.56,20722.0,101.5168,101.5454,101.3455,101.4407,20722.0
2021-05-17 11:10:00,106.51,106.69,106.5,106.53,8736.0,101.3931,101.5644,101.3836,101.4121,8736.0
2021-05-17 11:20:00,106.55,106.73,106.5,106.51,11372.0,101.4312,101.6025,101.3836,101.3931,11372.0
2021-05-17 11:30:00,106.49,106.62,106.46,106.6,10035.0,101.374,101.4978,101.3455,101.4788,10035.0
2021-05-17 11:40:00,106.59,106.85,106.57,106.81,10835.0,101.4692,101.7167,101.4502,101.6787,10835.0
2021-05-17 11:50:00,106.81,106.84,106.69,106.75,17095.0,101.6787,101.7072,101.5644,101.6215,17095.0
2021-05-17 12:00:00,106.75,106.81,106.54,106.56,12542.0,101.6215,101.6787,101.4216,101.4407,12542.0
2021-05-17 12:10:00,106.57,106.75,106.57,106.71,12017.0,101.4502,101.6215,101.4502,101.5835,12017.0
2021-05-17 12:20:00,106.72,106.74,106.64,106.68,12077.0,101.593,101.612,101.5168,101.5549,12077.0
2021-05-17 12:30:00,106.67,106.77,106.6,106.7,21716.0,101.5454,101.6406,101.4788,101.5739,21716.0
2021-05-17 12:40:00,106.69,106.76,106.6,106.6,13124.0,101.5644,101.6311,101.4788,101.4788,13124.0
2021-05-17 12:50:00,106.6,106.72,106.56,106.62,13659.0,101.4788,101.593,101.4407,101.4978,13659.0
2021-05-17 13:00:00,106.62,106.66,106.53,106.56,16103.0,101.4978,101.5359,101.4121,101.4407,16103.0
2021-05-17 13:10:00,106.56,106.64,106.51,106.6,15800.0,101.4407,101.5168,101.3931,101.4788,15800.0
2021-05-17 13:20:00,106.64,106.64,106.5,106.59,11782.0,101.5168,101.5168,101.3836,101.4692,11782.0
2021-05-17 13:30:00,106.6,106.77,106.56,106.73,16328.0,101.4788,101.6406,101.4407,101.6025,16328.0
2021-05-17 13:40:00,106.71,106.84,106.6,106.78,22409.0,101.5835,101.7072,101.4788,101.6501,22409.0
2021-05-17 13:50:00,106.77,106.77,106.55,106.56,18080.0,101.6406,101.6406,101.4312,101.4407,18080.0
2021-05-17 14:00:00,106.54,106.64,106.42,106.56,24319.0,101.4216,101.5168,101.3074,101.4407,24319.0
2021-05-17 14:10:00,106.56,106.62,106.55,106.6,14156.0,101.4407,101.4978,101.4312,101.4788,14156.0
2021-05-17 14:20:00,106.6,106.63,106.55,106.57,25242.0,101.4788,101.5073,101.4312,101.4502,25242.0
2021-05-17 14:30:00,106.57,106.58,106.47,106.47,17281.0,101.4502,101.4597,101.355,101.355,17281.0
2021-05-17 14:40:00,106.48,106.58,106.43,106.56,26285.0,101.3645,101.4597,101.3169,101.4407,26285.0
2021-05-17 14:50:00,106.58,106.65,106.54,106.6,57709.0,101.4597,101.5264,101.4216,101.4788,57709.0
2021-05-17 15:00:00,106.59,106.62,106.55,106.55,16130.0,101.4692,101.4978,101.4312,101.4312,16130.0
2021-05-17 15:10:00,106.56,106.61,106.5,106.52,15859.0,101.4407,101.4883,101.3836,101.4026,15859.0
2021-05-17 15:20:00,106.5,106.65,106.5,106.62,18167.0,101.3836,101.5264,101.3836,101.4978,18167.0
2021-05-17 15:30:00,106.6,106.62,106.47,106.56,28296.0,101.4788,101.4978,101.355,101.4407,28296.0
2021-05-17 15:40:00,106.56,106.7,106.52,106.62,42665.0,101.4407,101.5739,101.4026,101.4978,42665.0
2021-05-17 15:50:00,106.62,106.64,106.53,106.57,114770.0,101.4978,101.5168,101.4121,101.4502,114770.0
2021-05-18 09:30:00,106.39,106.67,105.88,106.0,61956.0,101.2788,101.5454,100.7933,100.9076,61956.0
2021-05-18 09:40:00,105.96,106.11,105.71,105.88,30653.0,100.8695,101.0123,100.6315,100.7933,30653.0
2021-05-18 09:50:00,105.93,106.13,105.81,105.91,19176.0,100.8409,101.0313,100.7267,100.8219,19176.0
2021-05-18 10:00:00,105.92,105.92,105.67,105.71,23025.0,100.8314,100.8314,100.5934,100.6315,23025.0
2021-05-18 10:10:00,105.7,105.72,105.46,105.49,26526.0,100.622,100.641,100.3935,100.4221,26526.0
2021-05-18 10:20:00,105.47,105.87,105.46,105.74,29365.0,100.403,100.7838,100.3935,100.6601,29365.0
2021-05-18 10:30:00,105.76,106.04,105.6,106.01,31727.0,100.6791,100.9457,100.5268,100.9171,31727.0
2021-05-18 10:40:00,106.02,106.07,105.93,106.03,22247.0,100.9266,100.9742,100.8409,100.9361,22247.0
2021-05-18 10:50:00,106.04,106.25,106.03,106.08,23380.0,100.9457,101.1456,100.9361,100.9837,23380.0
2021-05-18 11:00:00,106.07,106.19,106.02,106.02,19438.0,100.9742,101.0884,100.9266,100.9266,19438.0
2021-05-18 11:10:00,106.02,106.12,105.96,106.0,30919.0,100.9266,101.0218,100.8695,100.9076,30919.0
2021-05-18 11:20:00,106.0,106.09,105.93,106.02,20767.0,100.9076,100.9933,100.8409,100.9266,20767.0
2021-05-18 11:30:00,106.02,106.12,106.0,106.06,24474.0,100.9266,101.0218,100.9076,100.9647,24474.0
2021-05-18 11:40:00,106.08,106.16,106.04,106.14,17754.0,100.9837,101.0599,100.9457,101.0409,17754.0
2021-05-18 11:50:00,106.13,106.14,106.06,106.09,22466.0,101.0313,101.0409,100.9647,100.9933,22466.0
2021-05-18 12:00:00,106.07,106.14,106.01,106.02,11616.0,100.9742,101.0409,100.9171,100.9266,11616.0
2021-05-18 12:10:00,106.03,106.07,106.0,106.05,9991.0,100.9361,100.9742,100.9076,100.9552,9991.0
2021-05-18 12:20:00,106.05,106.13,106.03,106.09,14535.0,100.9552,101.0313,100.9361,100.9933,14535.0
2021-05-18 12:30:00,106.08,106.11,106.04,106.07,10056.0,100.9837,101.0123,100.9457,100.9742,10056.0
2021-05-18 12:40:00,106.06,106.13,106.03,106.09,15358.0,100.9647,101.0313,100.9361,100.9933,15358.0
2021-05-18 12:50:00,106.08,106.08,105.96,106.07,16371.0,100.9837,100.9837,100.8695,100.9742,16371.0
2021-05-18 13:00:00,106.07,106.1,105.98,106.0,13429.0,100.9742,101.0028,100.8885,100.9076,13429.0
2021-05-18 13:10:00,105.99,106.07,105.99,106.05,13902.0,100.8981,100.9742,100.8981,100.9552,13902.0
2021-05-18 13:20:00,106.05,106.08,106.0,106.05,13189.0,100.9552,100.9837,100.9076,100.9552,13189.0
2021-05-18 13:30:00,106.04,106.07,105.96,106.07,15805.0,100.9457,100.9742,100.8695,100.9742,15805.0
2021-05-18 13:40:00,106.06,106.2,106.05,106.16,18569.0,100.9647,101.098,100.9552,101.0599,18569.0
2021-05-18 13:50:00,106.16,106.2,106.12,106.16,14258.0,101.0599,101.098,101.0218,101.0599,14258.0
2021-05-18 14:00:00,106.15,106.21,106.09,106.1,21031.0,101.0504,101.1075,100.9933,101.0028,21031.0
2021-05-18 14:10:00,106.09,106.2,106.08,106.15,14513.0,100.9933,101.098,100.9837,101.0504,14513.0
2021-05-18 14:20:00,106.15,106.15,106.03,106.07,15528.0,101.0504,101.0504,100.9361,100.9742,15528.0
2021-05-18 14:30:00,106.06,106.1,106.0,106.05,20659.0,100.9647,101.0028,100.9076,100.9552,20659.0
2021-05-18 14:40:00,106.05,106.16,106.04,106.12,16631.0,100.9552,101.0599,100.9457,101.0218,16631.0
2021-05-18 14:50:00,106.12,106.3,106.1,106.26,38918.0,101.0218,101.1932,101.0028,101.1551,38918.0
2021-05-18 15:00:00,106.25,106.42,106.25,106.4,22404.0,101.1456,101.3074,101.1456,101.2884,22404.0
2021-05-18 15:10:00,106.4,106.44,106.28,106.36,25693.0,101.2884,101.3264,101.1741,101.2503,25693.0
2021-05-18 15:20:00,106.37,106.37,106.28,106.31,20775.0,101.2598,101.2598,101.1741,101.2027,20775.0
2021-05-18 15:30:00,106.31,106.31,106.24,106.27,26847.0,101.2027,101.2027,101.136,101.1646,26847.0
2021-05-18 15:40:00,106.27,106.31,106.11,106.14,38768.0,101.1646,101.2027,101.0123,101.0409,38768.0
2021-05-18 15:50:00,106.13,106.14,105.88,105.98,171497.0,101.0313,101.0409,100.7933,100.8885,171497.0
2021-05-19 09:30:00,105.35,105.7,102.23,102.36,254725.0,100.2888,100.622,97.3187,97.4424,254725.0
2021-05-19 09:40:00,102.32,102.65,101.3,101.38,171837.0,97.4044,97.7185,96.4334,96.5095,171837.0
2021-05-19 09:50:00,101.37,101.83,101.2,101.46,152716.0,96.5,96.9379,96.3382,96.5857,152716.0
2021-05-19 10:00:00,101.46,101.46,100.5,100.65,93158.0,96.5857,96.5857,95.6718,95.8146,93158.0
2021-05-19 10:10:00,100.62,101.2,100.38,100.89,92425.0,95.786,96.3382,95.5576,96.0431,92425.0
2021-05-19 10:20:00,100.87,101.05,100.6,100.8,68851.0,96.024,96.1954,95.767,95.9574,68851.0
2021-05-19 10:30:00,100.81,100.83,100.19,100.19,71214.0,95.9669,95.986,95.3767,95.3767,71214.0
2021-05-19 10:40:00,100.19,100.23,99.97,100.1,94417.0,95.3767,95.4148,95.1673,95.291,94417.0
2021-05-19 10:50:00,100.08,100.75,100.07,100.18,171248.0,95.272,95.9098,95.2625,95.3672,171248.0
2021-05-19 11:00:00,100.18,100.19,99.92,100.16,69231.0,95.3672,95.3767,95.1197,95.3481,69231.0
2021-05-19 11:10:00,100.15,100.16,99.63,99.81,112112.0,95.3386,95.3481,94.8436,95.015,112112.0
2021-05-19 11:20:00,99.77,100.25,99.77,100.14,60325.0,94.9769,95.4338,94.9769,95.3291,60325.0
2021-05-19 11:30:00,100.11,100.13,99.74,99.74,48491.0,95.3005,95.3196,94.9483,94.9483,48491.0
2021-05-19 11:40:00,99.74,99.98,99.6,99.92,38670.0,94.9483,95.1768,94.815,95.1197,38670.0
2021-05-19 11:50:00,99.92,100.56,99.91,100.43,125200.0,95.1197,95.7289,95.1102,95.6052,125200.0
2021-05-19 12:00:00,100.46,100.49,100.13,100.29,99839.0,95.6337,95.6623,95.3196,95.4719,99839.0
2021-05-19 12:10:00,100.32,100.4,100.25,100.28,48755.0,95.5005,95.5766,95.4338,95.4624,48755.0
2021-05-19 12:20:00,100.27,100.41,100.16,100.2,51391.0,95.4529,95.5861,95.3481,95.3862,51391.0
2021-05-19 12:30:00,100.19,100.37,100.08,100.33,51246.0,95.3767,95.5481,95.272,95.51,51246.0
2021-05-19 12:40:00,100.31,100.51,100.15,100.49,64889.0,95.4909,95.6813,95.3386,95.6623,64889.0
2021-05-19 12:50:00,100.5,100.78,100.5,100.59,123649.0,95.6718,95.9384,95.6718,95.7575,123649.0
2021-05-19 13:00:00,100.59,100.61,100.28,100.3,63038.0,95.7575,95.7765,95.4624,95.4814,63038.0
2021-05-19 13:10:00,100.28,100.59,100.21,100.46,55631.0,95.4624,95.7575,95.3957,95.6337,55631.0
2021-05-19 13:20:00,100.46,100.84,100.45,100.8,206370.0,95.6337,95.9955,95.6242,95.9574,206370.0
2021-05-19 13:30:00,100.77,101.08,100.75,101.0,121685.0,95.9288,96.2239,95.9098,96.1478,121685.0
2021-05-19 13:40:00,100.99,100.99,100.76,100.84,57807.0,96.1383,96.1383,95.9193,95.9955,57807.0
2021-05-19 13:50:00,100.83,101.06,100.75,100.95,71800.0,95.986,96.2049,95.9098,96.1002,71800.0
2021-05-19 14:00:00,100.94,101.1,100.7,100.89,65350.0,96.0907,96.243,95.8622,96.0431,65350.0
2021-05-19 14:10:00,100.87,100.87,100.59,100.61,60217.0,96.024,96.024,95.7575,95.7765,60217.0
2021-05-19 14:20:00,100.69,101.0,100.66,100.96,161559.0,95.8527,96.1478,95.8241,96.1097,161559.0
2021-05-19 14:30:00,100.97,101.09,100.79,100.86,69752.0,96.1192,96.2335,95.9479,96.0145,69752.0
2021-05-19 14:40:00,100.86,100.89,100.6,100.7,63043.0,96.0145,96.0431,95.767,95.8622,63043.0
2021-05-19 14:50:00,100.72,100.98,100.71,100.75,71944.0,95.8812,96.1287,95.8717,95.9098,71944.0
2021-05-19 15:00:00,100.75,100.96,100.68,100.92,64853.0,95.9098,96.1097,95.8432,96.0716,64853.0
2021-05-19 15:10:00,100.92,101.04,100.36,100.37,129317.0,96.0716,96.1859,95.5385,95.5481,129317.0
2021-05-19 15:20:00,100.38,100.59,100.22,100.54,126787.0,95.5576,95.7575,95.4053,95.7099,126787.0
2021-05-19 15:30:00,100.56,100.66,100.49,100.59,102750.0,95.7289,95.8241,95.6623,95.7575,102750.0
2021-05-19 15:40:00,100.57,100.66,100.47,100.58,190401.0,95.7384,95.8241,95.6432,95.748,190401.0
2021-05-19 15:50:00,100.59,101.06,100.59,101.02,329288.0,95.7575,96.2049,95.7575,96.1668,329288.0
2021-05-20 09:30:00,99.17,100.94,99.0,100.5,216298.0,94.4057,96.0907,94.2439,95.6718,216298.0
2021-05-20 09:40:00,100.5,101.0,100.34,100.99,68064.0,95.6718,96.1478,95.5195,96.1383,68064.0
2021-05-20 09:50:00,100.95,100.97,100.59,100.75,57097.0,96.1002,96.1192,95.7575,95.9098,57097.0
2021-05-20 10:00:00,100.71,101.13,100.54,101.07,159729.0,95.8717,96.2715,95.7099,96.2144,159729.0
2021-05-20 10:10:00,101.07,101.69,100.99,101.47,37022.0,96.2144,96.8046,96.1383,96.5952,37022.0
2021-05-20 10:20:00,101.48,101.77,101.47,101.69,28908.0,96.6047,96.8808,96.5952,96.8046,28908.0
2021-05-20 10:30:00,101.69,102.11,101.67,102.1,48667.0,96.8046,97.2045,96.7856,97.1949,48667.0
2021-05-20 10:40:00,102.1,102.13,101.85,101.94,34529.0,97.1949,97.2235,96.957,97.0426,34529.0
2021-05-20 10:50:00,101.94,102.18,101.89,102.0,34984.0,97.0426,97.2711,96.995,97.0997,34984.0
2021-05-20 11:00:00,101.99,102.14,101.87,102.12,25370.0,97.0902,97.233,96.976,97.214,25370.0
2021-05-20 11:10:00,102.11,102.12,101.81,101.82,44294.0,97.2045,97.214,96.9189,96.9284,44294.0
2021-05-20 11:20:00,101.81,101.89,101.7,101.84,190383.0,96.9189,96.995,96.8142,96.9474,190383.0
2021-05-20 11:30:00,101.86,101.98,101.71,101.83,147766.0,96.9665,97.0807,96.8237,96.9379,147766.0
2021-05-20 11:40:00,101.84,101.88,101.8,101.86,39547.0,96.9474,96.9855,96.9094,96.9665,39547.0
2021-05-20 11:50:00,101.85,101.88,101.77,101.85,75695.0,96.957,96.9855,96.8808,96.957,75695.0
2021-05-20 12:00:00,101.84,101.96,101.8,101.88,130456.0,96.9474,97.0617,96.9094,96.9855,130456.0
2021-05-20 12:10:00,101.88,101.96,101.83,101.88,71836.0,96.9855,97.0617,96.9379,96.9855,71836.0
2021-05-20 12:20:00,101.88,102.05,101.86,101.98,33503.0,96.9855,97.1473,96.9665,97.0807,33503.0
2021-05-20 12:30:00,101.99,102.2,101.99,102.19,26342.0,97.0902,97.2901,97.0902,97.2806,26342.0
2021-05-20 12:40:00,102.19,102.2,101.91,102.19,34422.0,97.2806,97.2901,97.0141,97.2806,34422.0
2021-05-20 12:50:00,102.19,102.42,102.18,102.39,41990.0,97.2806,97.4996,97.2711,97.471,41990.0
2021-05-20 13:00:00,102.37,102.42,102.34,102.37,19150.0,97.452,97.4996,97.4234,97.452,19150.0
2021-05-20 13:10:00,102.38,102.61,102.36,102.61,37601.0,97.4615,97.6804,97.4424,97.6804,37601.0
2021-05-20 13:20:00,102.61,102.61,102.47,102.57,30416.0,97.6804,97.6804,97.5472,97.6424,30416.0
2021-05-20 13:30:00,102.59,102.68,102.53,102.62,26082.0,97.6614,97.7471,97.6043,97.69,26082.0
2021-05-20 13:40:00,102.6,102.63,102.5,102.56,36412.0,97.6709,97.6995,97.5757,97.6328,36412.0
2021-05-20 13:50:00,102.57,102.58,102.5,102.52,32794.0,97.6424,97.6519,97.5757,97.5948,32794.0
2021-05-20 14:00:00,102.52,102.76,102.5,102.76,39113.0,97.5948,97.8232,97.5757,97.8232,39113.0
2021-05-20 14:10:00,102.76,102.76,102.62,102.69,46860.0,97.8232,97.8232,97.69,97.7566,46860.0
2021-05-20 14:20:00,102.72,102.83,102.64,102.74,58608.0,97.7852,97.8899,97.709,97.8042,58608.0
2021-05-20 14:30:00,102.75,102.79,102.61,102.74,39660.0,97.8137,97.8518,97.6804,97.8042,39660.0
2021-05-20 14:40:00,102.73,102.8,102.63,102.65,26429.0,97.7947,97.8613,97.6995,97.7185,26429.0
2021-05-20 14:50:00,102.65,102.65,102.47,102.53,41054.0,97.7185,97.7185,97.5472,97.6043,41054.0
2021-05-20 15:00:00,102.51,102.53,102.29,102.34,22005.0,97.5852,97.6043,97.3758,97.4234,22005.0
2021-05-20 15:10:00,102.35,102.41,102.25,102.27,48982.0,97.4329,97.49,97.3377,97.3568,48982.0
2021-05-20 15:20:00,102.29,102.56,102.25,102.54,47945.0,97.3758,97.6328,97.3377,97.6138,47945.0
2021-05-20 15:30:00,102.53,102.53,102.32,102.32,50487.0,97.6043,97.6043,97.4044,97.4044,50487.0
2021-05-20 15:40:00,102.32,102.39,102.16,102.16,77298.0,97.4044,97.471,97.2521,97.2521,77298.0
2021-05-20 15:50:00,102.15,102.21,101.95,102.02,213227.0,97.2425,97.2997,97.0521,97.1188,213227.0
2021-05-21 09:30:00,102.06,102.34,101.63,102.07,128899.0,97.1569,97.4234,96.7475,97.1664,128899.0
2021-05-21 09:40:00,101.97,102.15,101.54,101.74,16919.0,97.0712,97.2425,96.6618,96.8522,16919.0
2021-05-21 09:50:00,101.67,101.81,101.43,101.69,39920.0,96.7856,96.9189,96.5571,96.8046,39920.0
2021-05-21 10:00:00,101.74,101.75,101.15,101.25,30909.0,96.8522,96.8618,96.2906,96.3858,30909.0
2021-05-21 10:10:00,101.27,101.53,101.27,101.32,23870.0,96.4048,96.6523,96.4048,96.4524,23870.0
2021-05-21 10:20:00,101.31,101.31,101.15,101.19,30257.0,96.4429,96.4429,96.2906,96.3287,30257.0
2021-05-21 10:30:00,101.19,101.28,100.92,100.94,27466.0,96.3287,96.4143,96.0716,96.0907,27466.0
2021-05-21 10:40:00,100.96,101.23,100.91,101.23,23592.0,96.1097,96.3667,96.0621,96.3667,23592.0
2021-05-21 10:50:00,101.24,101.25,101.06,101.06,26795.0,96.3763,96.3858,96.2049,96.2049,26795.0
2021-05-21 11:00:00,101.08,101.09,100.79,100.84,24593.0,96.2239,96.2335,95.9479,95.9955,24593.0
2021-05-21 11:10:00,100.84,100.94,100.6,100.62,42046.0,95.9955,96.0907,95.767,95.786,42046.0
2021-05-21 11:20:00,100.62,100.78,100.28,100.28,82199.0,95.786,95.9384,95.4624,95.4624,82199.0
2021-05-21 11:30:00,100.26,100.34,100.17,100.32,90928.0,95.4433,95.5195,95.3577,95.5005,90928.0
2021-05-21 11:40:00,100.31,100.41,100.19,100.24,36729.0,95.4909,95.5861,95.3767,95.4243,36729.0
2021-05-21 11:50:00,100.23,100.24,100.01,100.01,38423.0,95.4148,95.4243,95.2053,95.2053,38423.0
2021-05-21 12:00:00,100.02,100.18,99.94,99.94,41643.0,95.2149,95.3672,95.1387,95.1387,41643.0
2021-05-21 12:10:00,99.95,100.26,99.95,100.19,15252.0,95.1482,95.4433,95.1482,95.3767,15252.0
2021-05-21 12:20:00,100.15,100.16,100.0,100.08,19642.0,95.3386,95.3481,95.1958,95.272,19642.0
2021-05-21 12:30:00,100.07,100.14,100.02,100.03,15670.0,95.2625,95.3291,95.2149,95.2244,15670.0
2021-05-21 12:40:00,100.02,100.08,99.77,99.83,28078.0,95.2149,95.272,94.9769,95.034,28078.0
2021-05-21 12:50:00,99.81,99.85,99.64,99.68,21566.0,95.015,95.053,94.8531,94.8912,21566.0
2021-05-21 13:00:00,99.68,99.93,99.67,99.9,23952.0,94.8912,95.1292,94.8817,95.1006,23952.0
2021-05-21 13:10:00,99.9,99.93,99.72,99.77,55560.0,95.1006,95.1292,94.9293,94.9769,55560.0
2021-05-21 13:20:00,99.77,100.13,99.73,100.09,15642.0,94.9769,95.3196,94.9388,95.2815,15642.0
2021-05-21 13:30:00,100.12,100.12,99.85,100.12,61327.0,95.3101,95.3101,95.053,95.3101,61327.0
2021-05-21 13:40:00,100.11,100.11,99.72,99.75,34067.0,95.3005,95.3005,94.9293,94.9578,34067.0
2021-05-21 13:50:00,99.75,99.82,99.67,99.71,42141.0,94.9578,95.0245,94.8817,94.9198,42141.0
2021-05-21 14:00:00,99.72,99.99,99.66,99.94,25960.0,94.9293,95.1863,94.8722,95.1387,25960.0
2021-05-21 14:10:00,99.93,99.99,99.78,99.79,36582.0,95.1292,95.1863,94.9864,94.9959,36582.0
2021-05-21 14:20:00,99.79,99.87,99.66,99.69,33091.0,94.9959,95.0721,94.8722,94.9007,33091.0
2021-05-21 14:30:00,99.67,99.7,99.44,99.46,42965.0,94.8817,94.9102,94.6627,94.6818,42965.0
2021-05-21 14:40:00,99.46,99.59,99.43,99.54,23960.0,94.6818,94.8055,94.6532,94.7579,23960.0
2021-05-21 14:50:00,99.56,99.65,99.43,99.45,31392.0,94.777,94.8626,94.6532,94.6723,31392.0
2021-05-21 15:00:00,99.45,99.53,99.42,99.52,36839.0,94.6723,94.7484,94.6437,94.7389,36839.0
2021-05-21 15:10:00,99.51,99.62,99.47,99.53,32173.0,94.7294,94.8341,94.6913,94.7484,32173.0
2021-05-21 15:20:00,99.54,99.68,99.48,99.48,51628.0,94.7579,94.8912,94.7008,94.7008,51628.0
2021-05-21 15:30:00,99.48,99.51,99.39,99.39,80106.0,94.7008,94.7294,94.6151,94.6151,80106.0
2021-05-21 15:40:00,99.38,99.4,99.15,99.26,88687.0,94.6056,94.6247,94.3867,94.4914,88687.0
2021-05-21 15:50:00,99.23,99.32,99.1,99.15,278979.0,94.4628,94.5485,94.3391,94.3867,278979.0
2021-05-24 09:30:00,99.22,100.1,99.14,99.33,120812.0,94.4533,95.291,94.3771,94.558,120812.0
2021-05-24 09:40:00,99.38,99.41,98.51,98.66,57298.0,94.6056,94.6342,93.7774,93.9202,57298.0
2021-05-24 09:50:00,98.74,98.8,98.43,98.54,37061.0,93.9964,94.0535,93.7013,93.806,37061.0
2021-05-24 10:00:00,98.54,98.78,98.48,98.67,37601.0,93.806,94.0344,93.7489,93.9297,37601.0
2021-05-24 10:10:00,98.65,98.68,98.41,98.41,21117.0,93.9107,93.9392,93.6822,93.6822,21117.0
2021-05-24 10:20:00,98.46,98.52,98.31,98.37,20017.0,93.7298,93.7869,93.587,93.6441,20017.0
2021-05-24 10:30:00,98.32,98.39,97.83,97.89,83608.0,93.5965,93.6632,93.1301,93.1872,83608.0
2021-05-24 10:40:00,97.89,97.93,97.62,97.63,136549.0,93.1872,93.2253,92.9302,92.9397,136549.0
2021-05-24 10:50:00,97.66,97.8,97.5,97.53,59651.0,92.9682,93.1015,92.8159,92.8445,59651.0
2021-05-24 11:00:00,97.51,97.51,97.26,97.33,72313.0,92.8255,92.8255,92.5875,92.6541,72313.0
2021-05-24 11:10:00,97.35,97.6,97.33,97.43,90578.0,92.6731,92.9111,92.6541,92.7493,90578.0
2021-05-24 11:20:00,97.43,97.59,97.33,97.55,54750.0,92.7493,92.9016,92.6541,92.8635,54750.0
2021-05-24 11:30:00,97.58,97.68,97.56,97.66,35876.0,92.8921,92.9873,92.873,92.9682,35876.0
2021-05-24 11:40:00,97.65,97.73,97.19,97.24,33044.0,92.9587,93.0349,92.5208,92.5684,33044.0
2021-05-24 11:50:00,97.26,97.49,97.18,97.45,33480.0,92.5875,92.8064,92.5113,92.7683,33480.0
2021-05-24 12:00:00,97.45,97.58,97.31,97.42,31736.0,92.7683,92.8921,92.6351,92.7398,31736.0
2021-05-24 12:10:00,97.42,97.53,97.4,97.47,23431.0,92.7398,92.8445,92.7207,92.7874,23431.0
2021-05-24 12:20:00,97.47,97.48,97.4,97.44,14874.0,92.7874,92.7969,92.7207,92.7588,14874.0
2021-05-24 12:30:00,97.45,97.63,97.44,97.6,34917.0,92.7683,92.9397,92.7588,92.9111,34917.0
2021-05-24 12:40:00,97.58,97.65,97.48,97.56,28993.0,92.8921,92.9587,92.7969,92.873,28993.0
2021-05-24 12:50:00,97.55,97.75,97.55,97.69,35682.0,92.8635,93.0539,92.8635,92.9968,35682.0
2021-05-24 13:00:00,97.68,97.68,97.52,97.58,25285.0,92.9873,92.9873,92.835,92.8921,25285.0
2021-05-24 13:10:00,97.56,97.63,97.51,97.58,18198.0,92.873,92.9397,92.8255,92.8921,18198.0
2021-05-24 13:20:00,97.57,97.68,97.47,97.59,56069.0,92.8826,92.9873,92.7874,92.9016,56069.0
2021-05-24 13:30:00,97.58,97.75,97.57,97.62,40234.0,92.8921,93.0539,92.8826,92.9302,40234.0
2021-05-24 13:40:00,97.62,97.66,97.52,97.52,19884.0,92.9302,92.9682,92.835,92.835,19884.0
2021-05-24 13:50:00,97.53,97.57,97.41,97.51,37592.0,92.8445,92.8826,92.7303,92.8255,37592.0
2021-05-24 14:00:00,97.51,97.62,97.45,97.47,35013.0,92.8255,92.9302,92.7683,92.7874,35013.0
2021-05-24 14:10:00,97.46,97.75,97.44,97.69,41022.0,92.7779,93.0539,92.7588,92.9968,41022.0
2021-05-24 14:20:00,97.69,97.71,97.53,97.56,24447.0,92.9968,93.0158,92.8445,92.873,24447.0
2021-05-24 14:30:00,97.56,97.81,97.56,97.8,81875.0,92.873,93.111,92.873,93.1015,81875.0
2021-05-24 14:40:00,97.8,97.89,97.67,97.67,75067.0,93.1015,93.1872,92.9778,92.9778,75067.0
2021-05-24 14:50:00,97.67,97.67,97.54,97.55,33218.0,92.9778,92.9778,92.854,92.8635,33218.0
2021-05-24 15:00:00,97.54,97.66,97.52,97.59,46691.0,92.854,92.9682,92.835,92.9016,46691.0
2021-05-24 15:10:00,97.61,97.61,97.43,97.44,68119.0,92.9206,92.9206,92.7493,92.7588,68119.0
2021-05-24 15:20:00,97.43,97.46,97.34,97.36,66496.0,92.7493,92.7779,92.6636,92.6827,66496.0
2021-05-24 15:30:00,97.37,97.59,97.36,97.56,121502.0,92.6922,92.9016,92.6827,92.873,121502.0
2021-05-24 15:40:00,97.55,97.69,97.55,97.65,136784.0,92.8635,92.9968,92.8635,92.9587,136784.0
2021-05-24 15:50:00,97.66,97.67,97.39,97.42,238480.0,92.9682,92.9778,92.7112,92.7398,238480.0
2021-05-25 09:30:00,96.71,97.51,96.45,96.89,103702.0,92.0639,92.8255,91.8164,92.2352,103702.0
2021-05-25 09:40:00,96.89,96.97,96.63,96.82,55028.0,92.2352,92.3114,91.9877,92.1686,55028.0
2021-05-25 09:50:00,96.82,97.25,96.75,97.25,54859.0,92.1686,92.5779,92.102,92.5779,54859.0
2021-05-25 10:00:00,97.22,97.35,97.12,97.17,57932.0,92.5494,92.6731,92.4542,92.5018,57932.0
2021-05-25 10:10:00,97.2,97.23,96.92,96.99,60400.0,92.5303,92.5589,92.2638,92.3304,60400.0
2021-05-25 10:20:00,97.01,97.25,96.97,97.18,40257.0,92.3495,92.5779,92.3114,92.5113,40257.0
2021-05-25 10:30:00,97.15,97.36,97.07,97.19,46681.0,92.4827,92.6827,92.4066,92.5208,46681.0
2021-05-25 10:40:00,97.16,97.41,97.11,97.25,67526.0,92.4923,92.7303,92.4447,92.5779,67526.0
2021-05-25 10:50:00,97.25,97.61,97.25,97.6,30325.0,92.5779,92.9206,92.5779,92.9111,30325.0
2021-05-25 11:00:00,97.57,97.9,97.54,97.87,25994.0,92.8826,93.1967,92.854,93.1682,25994.0
2021-05-25 11:10:00,97.92,98.0,97.86,97.92,31871.0,93.2158,93.2919,93.1586,93.2158,31871.0
2021-05-25 11:20:00,97.91,98.18,97.88,98.12,50655.0,93.2062,93.4633,93.1777,93.4061,50655.0
2021-05-25 11:30:00,98.12,98.12,97.61,97.7,54683.0,93.4061,93.4061,92.9206,93.0063,54683.0
2021-05-25 11:40:00,97.68,97.94,97.67,97.9,22641.0,92.9873,93.2348,92.9778,93.1967,22641.0
2021-05-25 11:50:00,97.9,97.9,97.7,97.73,32407.0,93.1967,93.1967,93.0063,93.0349,32407.0
2021-05-25 12:00:00,97.75,97.95,97.69,97.95,29981.0,93.0539,93.2443,92.9968,93.2443,29981.0
2021-05-25 12:10:00,97.96,98.03,97.93,98.0,15449.0,93.2538,93.3205,93.2253,93.2919,15449.0
2021-05-25 12:20:00,97.99,98.09,97.92,98.03,35404.0,93.2824,93.3776,93.2158,93.3205,35404.0
2021-05-25 12:30:00,98.03,98.11,97.92,97.92,18830.0,93.3205,93.3966,93.2158,93.2158,18830.0
2021-05-25 12:40:00,97.92,97.99,97.85,97.9,28657.0,93.2158,93.2824,93.1491,93.1967,28657.0
2021-05-25 12:50:00,97.9,97.91,97.85,97.91,13960.0,93.1967,93.2062,93.1491,93.2062,13960.0
2021-05-25 13:00:00,97.93,97.95,97.65,97.67,25397.0,93.2253,93.2443,92.9587,92.9778,25397.0
2021-05-25 13:10:00,97.66,97.8,97.62,97.72,34485.0,92.9682,93.1015,92.9302,93.0254,34485.0
2021-05-25 13:20:00,97.72,97.74,97.64,97.66,24202.0,93.0254,93.0444,92.9492,92.9682,24202.0
2021-05-25 13:30:00,97.66,97.83,97.58,97.81,35840.0,92.9682,93.1301,92.8921,93.111,35840.0
2021-05-25 13:40:00,97.79,97.8,97.65,97.77,24207.0,93.092,93.1015,92.9587,93.073,24207.0
2021-05-25 13:50:00,97.77,97.78,97.67,97.7,17397.0,93.073,93.0825,92.9778,93.0063,17397.0
2021-05-25 14:00:00,97.74,97.8,97.67,97.78,29388.0,93.0444,93.1015,92.9778,93.0825,29388.0
2021-05-25 14:10:00,97.76,97.77,97.58,97.6,29854.0,93.0634,93.073,92.8921,92.9111,29854.0
2021-05-25 14:20:00,97.6,97.63,97.53,97.54,35187.0,92.9111,92.9397,92.8445,92.854,35187.0
2021-05-25 14:30:00,97.52,97.76,97.47,97.75,25540.0,92.835,93.0634,92.7874,93.0539,25540.0
2021-05-25 14:40:00,97.74,97.79,97.65,97.66,22701.0,93.0444,93.092,92.9587,92.9682,22701.0
2021-05-25 14:50:00,97.66,97.68,97.48,97.51,25079.0,92.9682,92.9873,92.7969,92.8255,25079.0
2021-05-25 15:00:00,97.48,97.48,97.38,97.4,26043.0,92.7969,92.7969,92.7017,92.7207,26043.0
2021-05-25 15:10:00,97.39,97.43,97.32,97.37,52070.0,92.7112,92.7493,92.6446,92.6922,52070.0
2021-05-25 15:20:00,97.36,97.47,97.34,97.36,32859.0,92.6827,92.7874,92.6636,92.6827,32859.0
2021-05-25 15:30:00,97.37,97.41,97.16,97.25,97867.0,92.6922,92.7303,92.4923,92.5779,97867.0
2021-05-25 15:40:00,97.25,97.35,97.23,97.34,138227.0,92.5779,92.6731,92.5589,92.6636,138227.0
2021-05-25 15:50:00,97.34,97.37,97.08,97.29,244444.0,92.6636,92.6922,92.4161,92.616,244444.0
2021-05-26 09:30:00,98.23,98.28,97.42,97.44,134421.0,93.5109,93.5585,92.7398,92.7588,134421.0
2021-05-26 09:40:00,97.46,97.9,97.46,97.89,47079.0,92.7779,93.1967,92.7779,93.1872,47079.0
2021-05-26 09:50:00,97.91,98.01,97.75,97.98,55867.0,93.2062,93.3014,93.0539,93.2729,55867.0
2021-05-26 10:00:00,98.0,98.33,98.0,98.33,56627.0,93.2919,93.6061,93.2919,93.6061,56627.0
2021-05-26 10:10:00,98.31,98.44,98.15,98.41,35501.0,93.587,93.7108,93.4347,93.6822,35501.0
2021-05-26 10:20:00,98.43,98.65,98.22,98.65,65041.0,93.7013,93.9107,93.5013,93.9107,65041.0
2021-05-26 10:30:00,98.64,98.65,98.26,98.3,47919.0,93.9012,93.9107,93.5394,93.5775,47919.0
2021-05-26 10:40:00,98.29,98.69,98.28,98.59,93381.0,93.568,93.9488,93.5585,93.8536,93381.0
2021-05-26 10:50:00,98.58,98.63,98.26,98.39,49670.0,93.844,93.8916,93.5394,93.6632,49670.0
2021-05-26 11:00:00,98.38,98.44,98.3,98.44,22707.0,93.6537,93.7108,93.5775,93.7108,22707.0
2021-05-26 11:10:00,98.43,98.5,98.35,98.49,37360.0,93.7013,93.7679,93.6251,93.7584,37360.0
2021-05-26 11:20:00,98.51,98.83,98.49,98.78,64565.0,93.7774,94.082,93.7584,94.0344,64565.0
2021-05-26 11:30:00,98.78,98.96,98.72,98.95,73439.0,94.0344,94.2058,93.9773,94.1963,73439.0
2021-05-26 11:40:00,98.96,98.96,98.64,98.81,83634.0,94.2058,94.2058,93.9012,94.063,83634.0
2021-05-26 11:50:00,98.81,98.92,98.79,98.87,40788.0,94.063,94.1677,94.044,94.1201,40788.0
2021-05-26 12:00:00,98.87,98.94,98.81,98.9,28881.0,94.1201,94.1868,94.063,94.1487,28881.0
2021-05-26 12:10:00,98.89,98.94,98.83,98.83,35276.0,94.1392,94.1868,94.082,94.082,35276.0
2021-05-26 12:20:00,98.85,98.91,98.76,98.76,32188.0,94.1011,94.1582,94.0154,94.0154,32188.0
2021-05-26 12:30:00,98.75,98.94,98.75,98.86,32183.0,94.0059,94.1868,94.0059,94.1106,32183.0
2021-05-26 12:40:00,98.85,98.85,98.78,98.83,13263.0,94.1011,94.1011,94.0344,94.082,13263.0
2021-05-26 12:50:00,98.82,98.89,98.8,98.87,20642.0,94.0725,94.1392,94.0535,94.1201,20642.0
2021-05-26 13:00:00,98.87,98.92,98.82,98.84,39211.0,94.1201,94.1677,94.0725,94.0916,39211.0
2021-05-26 13:10:00,98.84,98.91,98.82,98.9,37428.0,94.0916,94.1582,94.0725,94.1487,37428.0
2021-05-26 13:20:00,98.9,98.93,98.82,98.9,39688.0,94.1487,94.1772,94.0725,94.1487,39688.0
2021-05-26 13:30:00,98.89,98.97,98.82,98.82,45223.0,94.1392,94.2153,94.0725,94.0725,45223.0
2021-05-26 13:40:00,98.83,98.91,98.81,98.86,72618.0,94.082,94.1582,94.063,94.1106,72618.0
2021-05-26 13:50:00,98.87,98.95,98.85,98.9,33027.0,94.1201,94.1963,94.1011,94.1487,33027.0
2021-05-26 14:00:00,98.9,98.96,98.85,98.93,20669.0,94.1487,94.2058,94.1011,94.1772,20669.0
2021-05-26 14:10:00,98.92,98.96,98.84,98.89,23564.0,94.1677,94.2058,94.0916,94.1392,23564.0
2021-05-26 14:20:00,98.89,99.02,98.84,98.92,69495.0,94.1392,94.2629,94.0916,94.1677,69495.0
2021-05-26 14:30:00,98.91,98.93,98.71,98.75,30567.0,94.1582,94.1772,93.9678,94.0059,30567.0
2021-05-26 14:40:00,98.75,98.78,98.7,98.72,42887.0,94.0059,94.0344,93.9583,93.9773,42887.0
2021-05-26 14:50:00,98.73,98.74,98.64,98.66,41389.0,93.9868,93.9964,93.9012,93.9202,41389.0
2021-05-26 15:00:00,98.66,98.83,98.65,98.8,51215.0,93.9202,94.082,93.9107,94.0535,51215.0
2021-05-26 15:10:00,98.78,98.87,98.75,98.8,54002.0,94.0344,94.1201,94.0059,94.0535,54002.0
2021-05-26 15:20:00,98.79,98.81,98.65,98.76,79302.0,94.044,94.063,93.9107,94.0154,79302.0
2021-05-26 15:30:00,98.76,98.81,98.44,98.45,101145.0,94.0154,94.063,93.7108,93.7203,101145.0
2021-05-26 15:40:00,98.47,98.57,98.39,98.4,59919.0,93.7393,93.8345,93.6632,93.6727,59919.0
2021-05-26 15:50:00,98.41,98.5,98.3,98.4,224495.0,93.6822,93.7679,93.5775,93.6727,224495.0
2021-05-27 09:30:00,98.72,99.04,98.64,98.92,71080.0,93.9773,94.2819,93.9012,94.1677,71080.0
2021-05-27 09:40:00,98.95,99.21,98.75,98.9,42724.0,94.1963,94.4438,94.0059,94.1487,42724.0
2021-05-27 09:50:00,98.91,99.07,98.52,98.6,58795.0,94.1582,94.3105,93.7869,93.8631,58795.0
2021-05-27 10:00:00,98.59,98.87,98.34,98.8,129286.0,93.8536,94.1201,93.6156,94.0535,129286.0
2021-05-27 10:10:00,98.81,98.83,98.3,98.33,63892.0,94.063,94.082,93.5775,93.6061,63892.0
2021-05-27 10:20:00,98.33,98.39,98.24,98.34,47994.0,93.6061,93.6632,93.5204,93.6156,47994.0
2021-05-27 10:30:00,98.35,98.52,98.25,98.42,91269.0,93.6251,93.7869,93.5299,93.6917,91269.0
2021-05-27 10:40:00,98.46,98.7,98.44,98.63,43499.0,93.7298,93.9583,93.7108,93.8916,43499.0
2021-05-27 10:50:00,98.62,98.67,98.37,98.56,47465.0,93.8821,93.9297,93.6441,93.825,47465.0
2021-05-27 11:00:00,98.57,98.62,98.28,98.28,28343.0,93.8345,93.8821,93.5585,93.5585,28343.0
2021-05-27 11:10:00,98.28,98.28,97.93,97.93,28677.0,93.5585,93.5585,93.2253,93.2253,28677.0
2021-05-27 11:20:00,97.96,98.26,97.9,98.15,59158.0,93.2538,93.5394,93.1967,93.4347,59158.0
2021-05-27 11:30:00,98.13,98.3,98.05,98.29,34513.0,93.4157,93.5775,93.3395,93.568,34513.0
2021-05-27 11:40:00,98.28,98.38,98.08,98.08,17849.0,93.5585,93.6537,93.3681,93.3681,17849.0
2021-05-27 11:50:00,98.07,98.37,98.06,98.37,21456.0,93.3585,93.6441,93.349,93.6441,21456.0
2021-05-27 12:00:00,98.35,98.57,98.35,98.52,25215.0,93.6251,93.8345,93.6251,93.7869,25215.0
2021-05-27 12:10:00,98.51,98.75,98.5,98.72,35396.0,93.7774,94.0059,93.7679,93.9773,35396.0
2021-05-27 12:20:00,98.7,98.9,98.7,98.89,25482.0,93.9583,94.1487,93.9583,94.1392,25482.0
2021-05-27 12:30:00,98.88,98.95,98.8,98.85,29976.0,94.1296,94.1963,94.0535,94.1011,29976.0
2021-05-27 12:40:00,98.85,98.88,98.69,98.75,60253.0,94.1011,94.1296,93.9488,94.0059,60253.0
2021-05-27 12:50:00,98.76,98.88,98.76,98.83,57867.0,94.0154,94.1296,94.0154,94.082,57867.0
2021-05-27 13:00:00,98.82,98.89,98.75,98.84,25644.0,94.0725,94.1392,94.0059,94.0916,25644.0
2021-05-27 13:10:00,98.84,98.85,98.64,98.64,30544.0,94.0916,94.1011,93.9012,93.9012,30544.0
2021-05-27 13:20:00,98.63,98.69,98.59,98.6,30987.0,93.8916,93.9488,93.8536,93.8631,30987.0
2021-05-27 13:30:00,98.59,98.78,98.59,98.75,31237.0,93.8536,94.0344,93.8536,94.0059,31237.0
2021-05-27 13:40:00,98.75,98.79,98.69,98.76,29962.0,94.0059,94.044,93.9488,94.0154,29962.0
2021-05-27 13:50:00,98.77,98.84,98.71,98.8,25138.0,94.0249,94.0916,93.9678,94.0535,25138.0
2021-05-27 14:00:00,98.77,99.13,98.73,99.11,37816.0,94.0249,94.3676,93.9868,94.3486,37816.0
2021-05-27 14:10:00,99.11,99.11,98.86,99.09,44381.0,94.3486,94.3486,94.1106,94.3295,44381.0
2021-05-27 14:20:00,99.09,99.15,99.0,99.09,43976.0,94.3295,94.3867,94.2439,94.3295,43976.0
2021-05-27 14:30:00,99.08,99.08,98.93,98.96,41539.0,94.32,94.32,94.1772,94.2058,41539.0
2021-05-27 14:40:00,98.98,99.02,98.94,98.97,55592.0,94.2248,94.2629,94.1868,94.2153,55592.0
2021-05-27 14:50:00,98.97,99.02,98.86,98.96,54844.0,94.2153,94.2629,94.1106,94.2058,54844.0
2021-05-27 15:00:00,98.95,98.98,98.81,98.86,47133.0,94.1963,94.2248,94.063,94.1106,47133.0
2021-05-27 15:10:00,98.87,99.05,98.85,98.99,59562.0,94.1201,94.2915,94.1011,94.2343,59562.0
2021-05-27 15:20:00,99.01,99.16,98.99,99.13,97541.0,94.2534,94.3962,94.2343,94.3676,97541.0
2021-05-27 15:30:00,99.14,99.28,99.13,99.23,129496.0,94.3771,94.5104,94.3676,94.4628,129496.0
2021-05-27 15:40:00,99.23,99.29,98.98,99.15,146685.0,94.4628,94.5199,94.2248,94.3867,146685.0
2021-05-27 15:50:00,99.16,99.26,98.87,99.11,369490.0,94.3962,94.4914,94.1201,94.3486,369490.0
2021-05-28 09:30:00,99.71,100.06,99.14,99.14,96819.0,94.9198,95.2529,94.3771,94.3771,96819.0
2021-05-28 09:40:00,99.12,99.48,99.12,99.24,40405.0,94.3581,94.7008,94.3581,94.4723,40405.0
2021-05-28 09:50:00,99.25,99.64,99.11,99.63,45788.0,94.4819,94.8531,94.3486,94.8436,45788.0
2021-05-28 10:00:00,99.59,99.7,99.36,99.37,48701.0,94.8055,94.9102,94.5866,94.5961,48701.0
2021-05-28 10:10:00,99.39,99.58,99.28,99.38,37324.0,94.6151,94.796,94.5104,94.6056,37324.0
2021-05-28 10:20:00,99.38,99.7,99.25,99.7,18767.0,94.6056,94.9102,94.4819,94.9102,18767.0
2021-05-28 10:30:00,99.7,99.71,99.54,99.6,17042.0,94.9102,94.9198,94.7579,94.815,17042.0
2021-05-28 10:40:00,99.57,99.79,99.57,99.64,20356.0,94.7865,94.9959,94.7865,94.8531,20356.0
2021-05-28 10:50:00,99.66,99.67,99.29,99.41,17756.0,94.8722,94.8817,94.5199,94.6342,17756.0
2021-05-28 11:00:00,99.41,99.44,99.31,99.42,25649.0,94.6342,94.6627,94.539,94.6437,25649.0
2021-05-28 11:10:00,99.42,99.65,99.41,99.63,22421.0,94.6437,94.8626,94.6342,94.8436,22421.0
2021-05-28 11:20:00,99.64,99.72,99.58,99.69,19120.0,94.8531,94.9293,94.796,94.9007,19120.0
2021-05-28 11:30:00,99.71,99.79,99.64,99.75,38588.0,94.9198,94.9959,94.8531,94.9578,38588.0
2021-05-28 11:40:00,99.76,99.8,99.55,99.55,48199.0,94.9674,95.0054,94.7674,94.7674,48199.0
2021-05-28 11:50:00,99.55,99.71,99.53,99.61,22957.0,94.7674,94.9198,94.7484,94.8246,22957.0
2021-05-28 12:00:00,99.62,99.63,99.52,99.57,21008.0,94.8341,94.8436,94.7389,94.7865,21008.0
2021-05-28 12:10:00,99.57,99.58,99.49,99.51,12962.0,94.7865,94.796,94.7103,94.7294,12962.0
2021-05-28 12:20:00,99.51,99.62,99.5,99.57,20529.0,94.7294,94.8341,94.7198,94.7865,20529.0
2021-05-28 12:30:00,99.57,99.59,99.49,99.51,13846.0,94.7865,94.8055,94.7103,94.7294,13846.0
2021-05-28 12:40:00,99.5,99.54,99.25,99.3,15357.0,94.7198,94.7579,94.4819,94.5295,15357.0
2021-05-28 12:50:00,99.29,99.37,99.23,99.23,12716.0,94.5199,94.5961,94.4628,94.4628,12716.0
2021-05-28 13:00:00,99.24,99.33,99.24,99.26,10747.0,94.4723,94.558,94.4723,94.4914,10747.0
2021-05-28 13:10:00,99.25,99.39,99.24,99.38,15295.0,94.4819,94.6151,94.4723,94.6056,15295.0
2021-05-28 13:20:00,99.38,99.44,99.29,99.43,16558.0,94.6056,94.6627,94.5199,94.6532,16558.0
2021-05-28 13:30:00,99.42,99.57,99.36,99.51,18560.0,94.6437,94.7865,94.5866,94.7294,18560.0
2021-05-28 13:40:00,99.51,99.59,99.46,99.48,13133.0,94.7294,94.8055,94.6818,94.7008,13133.0
2021-05-28 13:50:00,99.47,99.47,99.34,99.34,15413.0,94.6913,94.6913,94.5675,94.5675,15413.0
2021-05-28 14:00:00,99.35,99.4,99.26,99.27,26986.0,94.5771,94.6247,94.4914,94.5009,26986.0
2021-05-28 14:10:00,99.25,99.28,99.2,99.28,29253.0,94.4819,94.5104,94.4343,94.5104,29253.0
2021-05-28 14:20:00,99.28,99.32,99.2,99.22,14191.0,94.5104,94.5485,94.4343,94.4533,14191.0
2021-05-28 14:30:00,99.2,99.28,99.18,99.23,14615.0,94.4343,94.5104,94.4152,94.4628,14615.0
2021-05-28 14:40:00,99.23,99.32,99.17,99.31,16068.0,94.4628,94.5485,94.4057,94.539,16068.0
2021-05-28 14:50:00,99.31,99.33,99.25,99.27,15614.0,94.539,94.558,94.4819,94.5009,15614.0
2021-05-28 15:00:00,99.29,99.31,99.24,99.29,14769.0,94.5199,94.539,94.4723,94.5199,14769.0
2021-05-28 15:10:00,99.31,99.47,99.26,99.39,17346.0,94.539,94.6913,94.4914,94.6151,17346.0
2021-05-28 15:20:00,99.39,99.45,99.32,99.35,35880.0,94.6151,94.6723,94.5485,94.5771,35880.0
2021-05-28 15:30:00,99.33,99.49,99.29,99.39,46147.0,94.558,94.7103,94.5199,94.6151,46147.0
2021-05-28 15:40:00,99.38,99.39,99.24,99.31,74886.0,94.6056,94.6151,94.4723,94.539,74886.0
2021-05-28 15:50:00,99.32,99.44,99.04,99.08,235816.0,94.5485,94.6627,94.2819,94.32,235816.0
2021-06-01 09:30:00,99.46,99.92,98.86,98.92,88592.0,94.6818,95.1197,94.1106,94.1677,88592.0
2021-06-01 09:40:00,98.89,98.89,98.52,98.72,37347.0,94.1392,94.1392,93.7869,93.9773,37347.0
2021-06-01 09:50:00,98.73,99.1,98.71,98.88,24934.0,93.9868,94.3391,93.9678,94.1296,24934.0
2021-06-01 10:00:00,98.9,99.01,98.84,98.84,17785.0,94.1487,94.2534,94.0916,94.0916,17785.0
2021-06-01 10:10:00,98.81,98.92,98.74,98.84,17981.0,94.063,94.1677,93.9964,94.0916,17981.0
2021-06-01 10:20:00,98.86,99.3,98.83,99.3,28658.0,94.1106,94.5295,94.082,94.5295,28658.0
2021-06-01 10:30:00,99.25,99.4,99.19,99.35,30436.0,94.4819,94.6247,94.4247,94.5771,30436.0
2021-06-01 10:40:00,99.35,99.48,99.18,99.2,22542.0,94.5771,94.7008,94.4152,94.4343,22542.0
2021-06-01 10:50:00,99.2,99.78,99.19,99.69,24057.0,94.4343,94.9864,94.4247,94.9007,24057.0
2021-06-01 11:00:00,99.67,99.86,99.67,99.86,28212.0,94.8817,95.0626,94.8817,95.0626,28212.0
2021-06-01 11:10:00,99.88,100.22,99.86,100.22,45436.0,95.0816,95.4053,95.0626,95.4053,45436.0
2021-06-01 11:20:00,100.27,100.32,100.11,100.19,24848.0,95.4529,95.5005,95.3005,95.3767,24848.0
2021-06-01 11:30:00,100.19,100.29,100.11,100.27,24286.0,95.3767,95.4719,95.3005,95.4529,24286.0
2021-06-01 11:40:00,100.26,100.26,100.02,100.05,23237.0,95.4433,95.4433,95.2149,95.2434,23237.0
2021-06-01 11:50:00,100.04,100.23,100.04,100.14,21686.0,95.2339,95.4148,95.2339,95.3291,21686.0
2021-06-01 12:00:00,100.14,100.16,100.02,100.06,20347.0,95.3291,95.3481,95.2149,95.2529,20347.0
2021-06-01 12:10:00,100.08,100.08,99.92,99.93,23522.0,95.272,95.272,95.1197,95.1292,23522.0
2021-06-01 12:20:00,99.94,99.96,99.65,99.68,20303.0,95.1387,95.1577,94.8626,94.8912,20303.0
2021-06-01 12:30:00,99.68,99.74,99.65,99.73,14475.0,94.8912,94.9483,94.8626,94.9388,14475.0
2021-06-01 12:40:00,99.73,99.74,99.6,99.65,12501.0,94.9388,94.9483,94.815,94.8626,12501.0
2021-06-01 12:50:00,99.64,99.64,99.49,99.49,10480.0,94.8531,94.8531,94.7103,94.7103,10480.0
2021-06-01 13:00:00,99.49,99.5,99.39,99.41,9103.0,94.7103,94.7198,94.6151,94.6342,9103.0
2021-06-01 13:10:00,99.38,99.39,99.31,99.33,12203.0,94.6056,94.6151,94.539,94.558,12203.0
2021-06-01 13:20:00,99.31,99.31,99.18,99.23,18060.0,94.539,94.539,94.4152,94.4628,18060.0
2021-06-01 13:30:00,99.23,99.27,99.19,99.25,11765.0,94.4628,94.5009,94.4247,94.4819,11765.0
2021-06-01 13:40:00,99.24,99.29,99.17,99.18,16073.0,94.4723,94.5199,94.4057,94.4152,16073.0
2021-06-01 13:50:00,99.18,99.2,99.1,99.2,14811.0,94.4152,94.4343,94.3391,94.4343,14811.0
2021-06-01 14:00:00,99.2,99.33,99.07,99.27,45281.0,94.4343,94.558,94.3105,94.5009,45281.0
2021-06-01 14:10:00,99.27,99.29,99.16,99.22,21898.0,94.5009,94.5199,94.3962,94.4533,21898.0
2021-06-01 14:20:00,99.21,99.43,99.2,99.43,19591.0,94.4438,94.6532,94.4343,94.6532,19591.0
2021-06-01 14:30:00,99.43,99.46,99.35,99.35,29051.0,94.6532,94.6818,94.5771,94.5771,29051.0
2021-06-01 14:40:00,99.36,99.41,99.33,99.41,19342.0,94.5866,94.6342,94.558,94.6342,19342.0
2021-06-01 14:50:00,99.41,99.54,99.39,99.5,21228.0,94.6342,94.7579,94.6151,94.7198,21228.0
2021-06-01 15:00:00,99.5,99.52,99.37,99.4,18457.0,94.7198,94.7389,94.5961,94.6247,18457.0
2021-06-01 15:10:00,99.41,99.48,99.37,99.46,29727.0,94.6342,94.7008,94.5961,94.6818,29727.0
2021-06-01 15:20:00,99.46,99.6,99.44,99.45,37670.0,94.6818,94.815,94.6627,94.6723,37670.0
2021-06-01 15:30:00,99.44,99.49,99.27,99.29,44055.0,94.6627,94.7103,94.5009,94.5199,44055.0
2021-06-01 15:40:00,99.29,99.37,99.23,99.37,58150.0,94.5199,94.5961,94.4628,94.5961,58150.0
2021-06-01 15:50:00,99.37,99.37,99.2,99.32,187007.0,94.5961,94.5961,94.4343,94.5485,187007.0
2021-06-02 09:30:00,99.58,99.65,98.35,98.7,63439.0,94.796,94.8626,93.6251,93.9583,63439.0
2021-06-02 09:40:00,98.67,98.95,98.49,98.87,21425.0,93.9297,94.1963,93.7584,94.1201,21425.0
2021-06-02 09:50:00,98.86,99.29,98.85,99.15,26035.0,94.1106,94.5199,94.1011,94.3867,26035.0
2021-06-02 10:00:00,99.17,99.33,99.07,99.29,59678.0,94.4057,94.558,94.3105,94.5199,59678.0
2021-06-02 10:10:00,99.31,99.54,99.29,99.31,36225.0,94.539,94.7579,94.5199,94.539,36225.0
2021-06-02 10:20:00,99.27,99.35,99.24,99.28,11789.0,94.5009,94.5771,94.4723,94.5104,11789.0
2021-06-02 10:30:00,99.26,99.31,99.13,99.24,27310.0,94.4914,94.539,94.3676,94.4723,27310.0
2021-06-02 10:40:00,99.23,99.25,99.14,99.2,40243.0,94.4628,94.4819,94.3771,94.4343,40243.0
2021-06-02 10:50:00,99.21,99.38,99.21,99.38,20584.0,94.4438,94.6056,94.4438,94.6056,20584.0
2021-06-02 11:00:00,99.37,99.72,99.31,99.7,47787.0,94.5961,94.9293,94.539,94.9102,47787.0
2021-06-02 11:10:00,99.69,99.85,99.68,99.8,41033.0,94.9007,95.053,94.8912,95.0054,41033.0
2021-06-02 11:20:00,99.81,99.91,99.81,99.86,26464.0,95.015,95.1102,95.015,95.0626,26464.0
2021-06-02 11:30:00,99.87,100.03,99.85,99.91,74594.0,95.0721,95.2244,95.053,95.1102,74594.0
2021-06-02 11:40:00,99.92,99.92,99.81,99.84,21083.0,95.1197,95.1197,95.015,95.0435,21083.0
2021-06-02 11:50:00,99.84,99.98,99.61,99.68,38765.0,95.0435,95.1768,94.8246,94.8912,38765.0
2021-06-02 12:00:00,99.72,99.83,99.68,99.79,20358.0,94.9293,95.034,94.8912,94.9959,20358.0
2021-06-02 12:10:00,99.79,99.85,99.79,99.84,15476.0,94.9959,95.053,94.9959,95.0435,15476.0
2021-06-02 12:20:00,99.83,100.04,99.82,100.0,35332.0,95.034,95.2339,95.0245,95.1958,35332.0
2021-06-02 12:30:00,100.01,100.17,100.01,100.05,54315.0,95.2053,95.3577,95.2053,95.2434,54315.0
2021-06-02 12:40:00,100.06,100.29,100.0,100.28,52741.0,95.2529,95.4719,95.1958,95.4624,52741.0
2021-06-02 12:50:00,100.29,100.32,100.03,100.12,48612.0,95.4719,95.5005,95.2244,95.3101,48612.0
2021-06-02 13:00:00,100.12,100.31,100.11,100.31,37183.0,95.3101,95.4909,95.3005,95.4909,37183.0
2021-06-02 13:10:00,100.3,100.3,100.07,100.07,41523.0,95.4814,95.4814,95.2625,95.2625,41523.0
2021-06-02 13:20:00,100.04,100.31,100.04,100.3,37228.0,95.2339,95.4909,95.2339,95.4814,37228.0
2021-06-02 13:30:00,100.29,100.29,100.14,100.28,25272.0,95.4719,95.4719,95.3291,95.4624,25272.0
2021-06-02 13:40:00,100.29,100.39,100.26,100.3,47521.0,95.4719,95.5671,95.4433,95.4814,47521.0
2021-06-02 13:50:00,100.29,100.37,100.22,100.31,26709.0,95.4719,95.5481,95.4053,95.4909,26709.0
2021-06-02 14:00:00,100.31,100.37,100.19,100.19,28171.0,95.4909,95.5481,95.3767,95.3767,28171.0
2021-06-02 14:10:00,100.17,100.38,100.17,100.37,27047.0,95.3577,95.5576,95.3577,95.5481,27047.0
2021-06-02 14:20:00,100.37,100.44,100.32,100.34,33464.0,95.5481,95.6147,95.5005,95.5195,33464.0
2021-06-02 14:30:00,100.34,100.36,100.29,100.34,20863.0,95.5195,95.5385,95.4719,95.5195,20863.0
2021-06-02 14:40:00,100.34,100.36,100.31,100.32,19762.0,95.5195,95.5385,95.4909,95.5005,19762.0
2021-06-02 14:50:00,100.3,100.37,100.29,100.3,21650.0,95.4814,95.5481,95.4719,95.4814,21650.0
2021-06-02 15:00:00,100.3,100.39,100.27,100.39,23670.0,95.4814,95.5671,95.4529,95.5671,23670.0
2021-06-02 15:10:00,100.39,100.45,100.35,100.36,20884.0,95.5671,95.6242,95.529,95.5385,20884.0
2021-06-02 15:20:00,100.35,100.38,100.3,100.34,26938.0,95.529,95.5576,95.4814,95.5195,26938.0
2021-06-02 15:30:00,100.33,100.46,100.28,100.45,55976.0,95.51,95.6337,95.4624,95.6242,55976.0
2021-06-02 15:40:00,100.45,100.59,100.42,100.53,63327.0,95.6242,95.7575,95.5957,95.7004,63327.0
2021-06-02 15:50:00,100.52,100.66,100.47,100.48,212881.0,95.6908,95.8241,95.6432,95.6528,212881.0
2021-06-03 09:30:00,100.24,100.9,100.0,100.28,48254.0,95.4243,96.0526,95.1958,95.4624,48254.0
2021-06-03 09:40:00,100.26,100.53,100.21,100.42,43389.0,95.4433,95.7004,95.3957,95.5957,43389.0
2021-06-03 09:50:00,100.43,100.8,100.42,100.43,51434.0,95.6052,95.9574,95.5957,95.6052,51434.0
2021-06-03 10:00:00,100.45,100.51,100.33,100.39,51498.0,95.6242,95.6813,95.51,95.5671,51498.0
2021-06-03 10:10:00,100.37,100.51,100.28,100.42,29521.0,95.5481,95.6813,95.4624,95.5957,29521.0
2021-06-03 10:20:00,100.45,100.45,100.22,100.27,24180.0,95.6242,95.6242,95.4053,95.4529,24180.0
2021-06-03 10:30:00,100.26,100.3,100.1,100.22,21238.0,95.4433,95.4814,95.291,95.4053,21238.0
2021-06-03 10:40:00,100.2,100.25,100.09,100.19,19084.0,95.3862,95.4338,95.2815,95.3767,19084.0
2021-06-03 10:50:00,100.19,100.42,100.14,100.36,50096.0,95.3767,95.5957,95.3291,95.5385,50096.0
2021-06-03 11:00:00,100.36,100.78,100.34,100.75,26582.0,95.5385,95.9384,95.5195,95.9098,26582.0
2021-06-03 11:10:00,100.76,100.97,100.74,100.97,23603.0,95.9193,96.1192,95.9003,96.1192,23603.0
2021-06-03 11:20:00,100.94,101.14,100.91,100.96,27894.0,96.0907,96.2811,96.0621,96.1097,27894.0
2021-06-03 11:30:00,100.95,100.97,100.72,100.76,33510.0,96.1002,96.1192,95.8812,95.9193,33510.0
2021-06-03 11:40:00,100.75,100.88,100.67,100.69,17674.0,95.9098,96.0336,95.8336,95.8527,17674.0
2021-06-03 11:50:00,100.67,100.74,100.61,100.63,17500.0,95.8336,95.9003,95.7765,95.7956,17500.0
2021-06-03 12:00:00,100.64,100.67,100.57,100.61,21403.0,95.8051,95.8336,95.7384,95.7765,21403.0
2021-06-03 12:10:00,100.61,100.69,100.6,100.63,16924.0,95.7765,95.8527,95.767,95.7956,16924.0
2021-06-03 12:20:00,100.62,100.63,100.47,100.5,14333.0,95.786,95.7956,95.6432,95.6718,14333.0
2021-06-03 12:30:00,100.51,100.71,100.5,100.7,15958.0,95.6813,95.8717,95.6718,95.8622,15958.0
2021-06-03 12:40:00,100.71,100.81,100.7,100.7,15943.0,95.8717,95.9669,95.8622,95.8622,15943.0
2021-06-03 12:50:00,100.71,100.71,100.58,100.62,16672.0,95.8717,95.8717,95.748,95.786,16672.0
2021-06-03 13:00:00,100.61,100.61,100.43,100.51,18009.0,95.7765,95.7765,95.6052,95.6813,18009.0
2021-06-03 13:10:00,100.51,100.53,100.31,100.49,29065.0,95.6813,95.7004,95.4909,95.6623,29065.0
2021-06-03 13:20:00,100.51,100.56,100.47,100.49,17469.0,95.6813,95.7289,95.6432,95.6623,17469.0
2021-06-03 13:30:00,100.48,100.54,100.41,100.45,15073.0,95.6528,95.7099,95.5861,95.6242,15073.0
2021-06-03 13:40:00,100.45,100.5,100.37,100.48,20146.0,95.6242,95.6718,95.5481,95.6528,20146.0
2021-06-03 13:50:00,100.49,100.52,100.29,100.31,20704.0,95.6623,95.6908,95.4719,95.4909,20704.0
2021-06-03 14:00:00,100.31,100.37,100.28,100.31,21118.0,95.4909,95.5481,95.4624,95.4909,21118.0
2021-06-03 14:10:00,100.31,100.32,100.18,100.23,21813.0,95.4909,95.5005,95.3672,95.4148,21813.0
2021-06-03 14:20:00,100.22,100.26,100.2,100.25,18853.0,95.4053,95.4433,95.3862,95.4338,18853.0
2021-06-03 14:30:00,100.25,100.42,100.25,100.33,18829.0,95.4338,95.5957,95.4338,95.51,18829.0
2021-06-03 14:40:00,100.33,100.37,100.26,100.34,21635.0,95.51,95.5481,95.4433,95.5195,21635.0
2021-06-03 14:50:00,100.32,100.47,100.32,100.33,19403.0,95.5005,95.6432,95.5005,95.51,19403.0
2021-06-03 15:00:00,100.34,100.35,100.27,100.31,15880.0,95.5195,95.529,95.4529,95.4909,15880.0
2021-06-03 15:10:00,100.31,100.37,100.27,100.36,19350.0,95.4909,95.5481,95.4529,95.5385,19350.0
2021-06-03 15:20:00,100.35,100.39,100.25,100.34,24881.0,95.529,95.5671,95.4338,95.5195,24881.0
2021-06-03 15:30:00,100.31,100.32,100.21,100.23,44163.0,95.4909,95.5005,95.3957,95.4148,44163.0
2021-06-03 15:40:00,100.23,100.29,100.2,100.25,61748.0,95.4148,95.4719,95.3862,95.4338,61748.0
2021-06-03 15:50:00,100.25,100.26,99.95,99.96,215326.0,95.4338,95.4433,95.1482,95.1577,215326.0
2021-06-04 09:30:00,100.26,100.36,99.94,100.01,32597.0,95.4433,95.5385,95.1387,95.2053,32597.0
2021-06-04 09:40:00,100.04,100.07,99.73,99.84,26866.0,95.2339,95.2625,94.9388,95.0435,26866.0
2021-06-04 09:50:00,99.83,100.1,99.77,100.08,27536.0,95.034,95.291,94.9769,95.272,27536.0
2021-06-04 10:00:00,100.06,100.07,99.78,99.87,25944.0,95.2529,95.2625,94.9864,95.0721,25944.0
2021-06-04 10:10:00,99.85,99.91,99.78,99.84,16567.0,95.053,95.1102,94.9864,95.0435,16567.0
2021-06-04 10:20:00,99.84,99.9,99.62,99.65,14321.0,95.0435,95.1006,94.8341,94.8626,14321.0
2021-06-04 10:30:00,99.6,99.76,99.59,99.73,14555.0,94.815,94.9674,94.8055,94.9388,14555.0
2021-06-04 10:40:00,99.75,99.84,99.71,99.71,11234.0,94.9578,95.0435,94.9198,94.9198,11234.0
2021-06-04 10:50:00,99.72,99.84,99.69,99.8,13044.0,94.9293,95.0435,94.9007,95.0054,13044.0
2021-06-04 11:00:00,99.81,99.89,99.79,99.84,11944.0,95.015,95.0911,94.9959,95.0435,11944.0
2021-06-04 11:10:00,99.83,99.84,99.78,99.83,10325.0,95.034,95.0435,94.9864,95.034,10325.0
2021-06-04 11:20:00,99.81,99.83,99.69,99.78,19954.0,95.015,95.034,94.9007,94.9864,19954.0
2021-06-04 11:30:00,99.78,99.86,99.74,99.74,10642.0,94.9864,95.0626,94.9483,94.9483,10642.0
2021-06-04 11:40:00,99.73,99.76,99.63,99.7,10893.0,94.9388,94.9674,94.8436,94.9102,10893.0
2021-06-04 11:50:00,99.69,99.73,99.56,99.64,7886.0,94.9007,94.9388,94.777,94.8531,7886.0
2021-06-04 12:00:00,99.61,99.71,99.6,99.64,7992.0,94.8246,94.9198,94.815,94.8531,7992.0
2021-06-04 12:10:00,99.66,99.68,99.6,99.6,7858.0,94.8722,94.8912,94.815,94.815,7858.0
2021-06-04 12:20:00,99.59,99.63,99.55,99.57,9147.0,94.8055,94.8436,94.7674,94.7865,9147.0
2021-06-04 12:30:00,99.57,99.72,99.57,99.65,9011.0,94.7865,94.9293,94.7865,94.8626,9011.0
2021-06-04 12:40:00,99.66,99.73,99.64,99.72,10983.0,94.8722,94.9388,94.8531,94.9293,10983.0
2021-06-04 12:50:00,99.71,99.9,99.7,99.85,18534.0,94.9198,95.1006,94.9102,95.053,18534.0
2021-06-04 13:00:00,99.87,99.98,99.87,99.97,13532.0,95.0721,95.1768,95.0721,95.1673,13532.0
2021-06-04 13:10:00,99.96,99.97,99.84,99.86,9614.0,95.1577,95.1673,95.0435,95.0626,9614.0
2021-06-04 13:20:00,99.87,99.92,99.85,99.91,12510.0,95.0721,95.1197,95.053,95.1102,12510.0
2021-06-04 13:30:00,99.92,100.04,99.89,100.04,16809.0,95.1197,95.2339,95.0911,95.2339,16809.0
2021-06-04 13:40:00,100.02,100.02,99.94,99.98,9115.0,95.2149,95.2149,95.1387,95.1768,9115.0
2021-06-04 13:50:00,99.97,99.99,99.91,99.93,10863.0,95.1673,95.1863,95.1102,95.1292,10863.0
2021-06-04 14:00:00,99.96,100.0,99.94,99.98,9807.0,95.1577,95.1958,95.1387,95.1768,9807.0
2021-06-04 14:10:00,99.98,100.03,99.97,100.0,10862.0,95.1768,95.2244,95.1673,95.1958,10862.0
2021-06-04 14:20:00,100.0,100.06,99.98,100.04,18225.0,95.1958,95.2529,95.1768,95.2339,18225.0
2021-06-04 14:30:00,100.03,100.19,100.01,100.16,17857.0,95.2244,95.3767,95.2053,95.3481,17857.0
2021-06-04 14:40:00,100.15,100.24,100.13,100.19,11703.0,95.3386,95.4243,95.3196,95.3767,11703.0
2021-06-04 14:50:00,100.19,100.3,100.19,100.3,14854.0,95.3767,95.4814,95.3767,95.4814,14854.0
2021-06-04 15:00:00,100.31,100.35,100.29,100.34,14243.0,95.4909,95.529,95.4719,95.5195,14243.0
2021-06-04 15:10:00,100.34,100.4,100.32,100.38,13865.0,95.5195,95.5766,95.5005,95.5576,13865.0
2021-06-04 15:20:00,100.35,100.47,100.35,100.47,13046.0,95.529,95.6432,95.529,95.6432,13046.0
2021-06-04 15:30:00,100.47,100.47,100.36,100.39,18719.0,95.6432,95.6432,95.5385,95.5671,18719.0
2021-06-04 15:40:00,100.38,100.46,100.34,100.38,70993.0,95.5576,95.6337,95.5195,95.5576,70993.0
2021-06-04 15:50:00,100.36,100.56,100.36,100.36,111547.0,95.5385,95.7289,95.5385,95.5385,111547.0
2021-06-07 09:30:00,98.75,98.75,96.15,97.09,250862.0,94.0059,94.0059,91.5308,92.4256,250862.0
2021-06-07 09:40:00,97.07,97.18,96.01,96.35,263193.0,92.4066,92.5113,91.3975,91.7212,263193.0
2021-06-07 09:50:00,96.34,96.59,96.26,96.34,133191.0,91.7117,91.9496,91.6355,91.7117,133191.0
2021-06-07 10:00:00,96.36,96.4,96.13,96.28,157131.0,91.7307,91.7688,91.5117,91.6545,157131.0
2021-06-07 10:10:00,96.27,96.56,96.27,96.51,84184.0,91.645,91.9211,91.645,91.8735,84184.0
2021-06-07 10:20:00,96.47,96.57,96.23,96.27,73165.0,91.8354,91.9306,91.6069,91.645,73165.0
2021-06-07 10:30:00,96.29,96.44,96.2,96.37,57205.0,91.6641,91.8069,91.5784,91.7402,57205.0
2021-06-07 10:40:00,96.39,96.43,96.33,96.39,45801.0,91.7593,91.7973,91.7021,91.7593,45801.0
2021-06-07 10:50:00,96.4,96.56,96.31,96.39,116693.0,91.7688,91.9211,91.6831,91.7593,116693.0
2021-06-07 11:00:00,96.39,96.46,96.21,96.27,116356.0,91.7593,91.8259,91.5879,91.645,116356.0
2021-06-07 11:10:00,96.27,96.34,96.01,96.25,79476.0,91.645,91.7117,91.3975,91.626,79476.0
2021-06-07 11:20:00,96.26,96.27,95.9,96.12,76915.0,91.6355,91.645,91.2928,91.5022,76915.0
2021-06-07 11:30:00,96.14,96.22,96.0,96.02,64621.0,91.5213,91.5974,91.388,91.407,64621.0
2021-06-07 11:40:00,96.01,96.34,96.01,96.26,92971.0,91.3975,91.7117,91.3975,91.6355,92971.0
2021-06-07 11:50:00,96.26,96.38,96.09,96.21,74352.0,91.6355,91.7497,91.4737,91.5879,74352.0
2021-06-07 12:00:00,96.18,96.42,96.17,96.32,94946.0,91.5593,91.7878,91.5498,91.6926,94946.0
2021-06-07 12:10:00,96.32,96.36,96.11,96.24,42430.0,91.6926,91.7307,91.4927,91.6165,42430.0
2021-06-07 12:20:00,96.23,96.25,96.11,96.2,42351.0,91.6069,91.626,91.4927,91.5784,42351.0
2021-06-07 12:30:00,96.2,96.25,96.12,96.15,28148.0,91.5784,91.626,91.5022,91.5308,28148.0
2021-06-07 12:40:00,96.15,96.36,96.14,96.34,40735.0,91.5308,91.7307,91.5213,91.7117,40735.0
2021-06-07 12:50:00,96.35,96.39,96.3,96.36,36980.0,91.7212,91.7593,91.6736,91.7307,36980.0
2021-06-07 13:00:00,96.36,96.54,96.27,96.52,46735.0,91.7307,91.9021,91.645,91.883,46735.0
2021-06-07 13:10:00,96.52,96.52,96.31,96.45,57547.0,91.883,91.883,91.6831,91.8164,57547.0
2021-06-07 13:20:00,96.44,96.51,96.41,96.43,41133.0,91.8069,91.8735,91.7783,91.7973,41133.0
2021-06-07 13:30:00,96.43,96.5,96.39,96.41,33004.0,91.7973,91.864,91.7593,91.7783,33004.0
2021-06-07 13:40:00,96.42,96.46,96.33,96.44,40847.0,91.7878,91.8259,91.7021,91.8069,40847.0
2021-06-07 13:50:00,96.42,96.53,96.42,96.45,46035.0,91.7878,91.8925,91.7878,91.8164,46035.0
2021-06-07 14:00:00,96.45,96.46,96.23,96.36,73273.0,91.8164,91.8259,91.6069,91.7307,73273.0
2021-06-07 14:10:00,96.34,96.36,96.27,96.34,54905.0,91.7117,91.7307,91.645,91.7117,54905.0
2021-06-07 14:20:00,96.36,96.63,96.31,96.58,68794.0,91.7307,91.9877,91.6831,91.9401,68794.0
2021-06-07 14:30:00,96.61,96.74,96.52,96.73,84281.0,91.9687,92.0924,91.883,92.0829,84281.0
2021-06-07 14:40:00,96.72,96.78,96.67,96.7,46462.0,92.0734,92.1305,92.0258,92.0544,46462.0
2021-06-07 14:50:00,96.7,96.89,96.67,96.85,66922.0,92.0544,92.2352,92.0258,92.1972,66922.0
2021-06-07 15:00:00,96.86,96.91,96.74,96.74,49352.0,92.2067,92.2543,92.0924,92.0924,49352.0
2021-06-07 15:10:00,96.75,96.76,96.63,96.73,49363.0,92.102,92.1115,91.9877,92.0829,49363.0
2021-06-07 15:20:00,96.73,96.73,96.58,96.65,58615.0,92.0829,92.0829,91.9401,92.0068,58615.0
2021-06-07 15:30:00,96.66,96.66,96.46,96.53,107143.0,92.0163,92.0163,91.8259,91.8925,107143.0
2021-06-07 15:40:00,96.52,96.58,96.43,96.48,167531.0,91.883,91.9401,91.7973,91.8449,167531.0
2021-06-07 15:50:00,96.48,96.59,96.39,96.39,454202.0,91.8449,91.9496,91.7593,91.7593,454202.0
2021-06-08 09:30:00,96.41,96.57,96.14,96.42,93675.0,91.7783,91.9306,91.5213,91.7878,93675.0
2021-06-08 09:40:00,96.43,96.65,96.13,96.14,66217.0,91.7973,92.0068,91.5117,91.5213,66217.0
2021-06-08 09:50:00,96.15,96.15,95.88,95.97,32430.0,91.5308,91.5308,91.2738,91.3594,32430.0
2021-06-08 10:00:00,95.94,96.03,95.76,95.77,31972.0,91.3309,91.4166,91.1595,91.169,31972.0
2021-06-08 10:10:00,95.77,95.8,95.55,95.57,33539.0,91.169,91.1976,90.9596,90.9787,33539.0
2021-06-08 10:20:00,95.57,95.67,95.46,95.57,21978.0,90.9787,91.0738,90.8739,90.9787,21978.0
2021-06-08 10:30:00,95.62,95.79,95.6,95.74,48119.0,91.0263,91.1881,91.0072,91.1405,48119.0
2021-06-08 10:40:00,95.71,95.9,95.71,95.76,56508.0,91.1119,91.2928,91.1119,91.1595,56508.0
2021-06-08 10:50:00,95.76,95.83,95.7,95.7,50275.0,91.1595,91.2262,91.1024,91.1024,50275.0
2021-06-08 11:00:00,95.71,95.96,95.68,95.92,37521.0,91.1119,91.3499,91.0834,91.3118,37521.0
2021-06-08 11:10:00,95.94,96.11,95.87,95.89,54780.0,91.3309,91.4927,91.2642,91.2833,54780.0
2021-06-08 11:20:00,95.89,95.91,95.67,95.72,36937.0,91.2833,91.3023,91.0738,91.1214,36937.0
2021-06-08 11:30:00,95.71,95.86,95.68,95.81,44631.0,91.1119,91.2547,91.0834,91.2071,44631.0
2021-06-08 11:40:00,95.8,95.94,95.78,95.81,67934.0,91.1976,91.3309,91.1786,91.2071,67934.0
2021-06-08 11:50:00,95.79,95.89,95.78,95.88,54764.0,91.1881,91.2833,91.1786,91.2738,54764.0
2021-06-08 12:00:00,95.87,96.04,95.81,95.94,42164.0,91.2642,91.4261,91.2071,91.3309,42164.0
2021-06-08 12:10:00,95.95,95.97,95.83,95.85,17498.0,91.3404,91.3594,91.2262,91.2452,17498.0
2021-06-08 12:20:00,95.87,95.95,95.86,95.92,22560.0,91.2642,91.3404,91.2547,91.3118,22560.0
2021-06-08 12:30:00,95.91,95.93,95.84,95.87,21661.0,91.3023,91.3214,91.2357,91.2642,21661.0
2021-06-08 12:40:00,95.87,95.92,95.74,95.83,22824.0,91.2642,91.3118,91.1405,91.2262,22824.0
2021-06-08 12:50:00,95.83,95.87,95.76,95.79,21059.0,91.2262,91.2642,91.1595,91.1881,21059.0
2021-06-08 13:00:00,95.78,95.8,95.74,95.76,13628.0,91.1786,91.1976,91.1405,91.1595,13628.0
2021-06-08 13:10:00,95.76,95.79,95.67,95.7,25974.0,91.1595,91.1881,91.0738,91.1024,25974.0
2021-06-08 13:20:00,95.7,95.74,95.63,95.65,24400.0,91.1024,91.1405,91.0358,91.0548,24400.0
2021-06-08 13:30:00,95.64,95.67,95.6,95.61,22380.0,91.0453,91.0738,91.0072,91.0167,22380.0
2021-06-08 13:40:00,95.6,95.61,95.43,95.56,58190.0,91.0072,91.0167,90.8454,90.9691,58190.0
2021-06-08 13:50:00,95.57,95.69,95.52,95.68,21946.0,90.9787,91.0929,90.9311,91.0834,21946.0
2021-06-08 14:00:00,95.69,95.71,95.58,95.59,42625.0,91.0929,91.1119,90.9882,90.9977,42625.0
2021-06-08 14:10:00,95.6,95.63,95.51,95.53,37948.0,91.0072,91.0358,90.9215,90.9406,37948.0
2021-06-08 14:20:00,95.53,95.63,95.53,95.59,36838.0,90.9406,91.0358,90.9406,90.9977,36838.0
2021-06-08 14:30:00,95.59,95.61,95.51,95.56,28907.0,90.9977,91.0167,90.9215,90.9691,28907.0
2021-06-08 14:40:00,95.56,95.56,95.47,95.5,49900.0,90.9691,90.9691,90.8835,90.912,49900.0
2021-06-08 14:50:00,95.49,95.51,95.46,95.5,75840.0,90.9025,90.9215,90.8739,90.912,75840.0
2021-06-08 15:00:00,95.51,95.61,95.5,95.55,51678.0,90.9215,91.0167,90.912,90.9596,51678.0
2021-06-08 15:10:00,95.55,95.58,95.5,95.53,54883.0,90.9596,90.9882,90.912,90.9406,54883.0
2021-06-08 15:20:00,95.54,95.89,95.51,95.8,93419.0,90.9501,91.2833,90.9215,91.1976,93419.0
2021-06-08 15:30:00,95.79,96.09,95.74,96.08,66549.0,91.1881,91.4737,91.1405,91.4642,66549.0
2021-06-08 15:40:00,96.08,96.09,95.9,95.9,132426.0,91.4642,91.4737,91.2928,91.2928,132426.0
2021-06-08 15:50:00,95.91,96.01,95.84,95.87,294196.0,91.3023,91.3975,91.2357,91.2642,294196.0
2021-06-09 09:30:00,95.88,96.01,95.42,95.96,53583.0,91.2738,91.3975,90.8359,91.3499,53583.0
2021-06-09 09:40:00,95.93,96.16,95.75,96.06,38724.0,91.3214,91.5403,91.15,91.4451,38724.0
2021-06-09 09:50:00,96.09,96.25,95.93,96.0,47903.0,91.4737,91.626,91.3214,91.388,47903.0
2021-06-09 10:00:00,96.01,96.01,95.45,95.45,47903.0,91.3975,91.3975,90.8644,90.8644,47903.0
2021-06-09 10:10:00,95.45,95.58,95.24,95.52,53689.0,90.8644,90.9882,90.6645,90.9311,53689.0
2021-06-09 10:20:00,95.51,95.69,95.43,95.65,30556.0,90.9215,91.0929,90.8454,91.0548,30556.0
2021-06-09 10:30:00,95.64,95.76,95.55,95.64,30507.0,91.0453,91.1595,90.9596,91.0453,30507.0
2021-06-09 10:40:00,95.65,95.67,95.41,95.55,48782.0,91.0548,91.0738,90.8263,90.9596,48782.0
2021-06-09 10:50:00,95.56,95.62,95.42,95.6,43767.0,90.9691,91.0263,90.8359,91.0072,43767.0
2021-06-09 11:00:00,95.61,95.72,95.56,95.62,42781.0,91.0167,91.1214,90.9691,91.0263,42781.0
2021-06-09 11:10:00,95.63,95.75,95.61,95.7,31724.0,91.0358,91.15,91.0167,91.1024,31724.0
2021-06-09 11:20:00,95.7,95.7,95.59,95.6,19656.0,91.1024,91.1024,90.9977,91.0072,19656.0
2021-06-09 11:30:00,95.6,95.61,95.43,95.48,20267.0,91.0072,91.0167,90.8454,90.893,20267.0
2021-06-09 11:40:00,95.48,95.58,95.47,95.58,19472.0,90.893,90.9882,90.8835,90.9882,19472.0
2021-06-09 11:50:00,95.59,95.6,95.52,95.56,23714.0,90.9977,91.0072,90.9311,90.9691,23714.0
2021-06-09 12:00:00,95.58,95.61,95.51,95.54,29006.0,90.9882,91.0167,90.9215,90.9501,29006.0
2021-06-09 12:10:00,95.55,95.59,95.47,95.48,25569.0,90.9596,90.9977,90.8835,90.893,25569.0
2021-06-09 12:20:00,95.48,95.49,95.37,95.37,24866.0,90.893,90.9025,90.7883,90.7883,24866.0
2021-06-09 12:30:00,95.37,95.38,95.27,95.28,16023.0,90.7883,90.7978,90.6931,90.7026,16023.0
2021-06-09 12:40:00,95.29,95.37,95.27,95.28,23829.0,90.7121,90.7883,90.6931,90.7026,23829.0
2021-06-09 12:50:00,95.28,95.35,95.26,95.27,17859.0,90.7026,90.7692,90.6835,90.6931,17859.0
2021-06-09 13:00:00,95.27,95.45,95.25,95.44,17505.0,90.6931,90.8644,90.674,90.8549,17505.0
2021-06-09 13:10:00,95.45,95.49,95.29,95.34,27507.0,90.8644,90.9025,90.7121,90.7597,27507.0
2021-06-09 13:20:00,95.35,95.36,95.22,95.25,25553.0,90.7692,90.7787,90.6455,90.674,25553.0
2021-06-09 13:30:00,95.26,95.33,95.24,95.26,16765.0,90.6835,90.7502,90.6645,90.6835,16765.0
2021-06-09 13:40:00,95.25,95.32,95.24,95.31,18782.0,90.674,90.7407,90.6645,90.7311,18782.0
2021-06-09 13:50:00,95.3,95.31,95.12,95.19,44608.0,90.7216,90.7311,90.5503,90.6169,44608.0
2021-06-09 14:00:00,95.2,95.23,95.06,95.07,33195.0,90.6264,90.655,90.4932,90.5027,33195.0
2021-06-09 14:10:00,95.07,95.14,95.07,95.07,46050.0,90.5027,90.5693,90.5027,90.5027,46050.0
2021-06-09 14:20:00,95.08,95.23,95.07,95.18,30651.0,90.5122,90.655,90.5027,90.6074,30651.0
2021-06-09 14:30:00,95.18,95.21,95.13,95.19,32056.0,90.6074,90.6359,90.5598,90.6169,32056.0
2021-06-09 14:40:00,95.2,95.2,95.07,95.08,25248.0,90.6264,90.6264,90.5027,90.5122,25248.0
2021-06-09 14:50:00,95.07,95.15,95.01,95.1,42106.0,90.5027,90.5788,90.4456,90.5312,42106.0
2021-06-09 15:00:00,95.09,95.1,95.01,95.08,32505.0,90.5217,90.5312,90.4456,90.5122,32505.0
2021-06-09 15:10:00,95.08,95.14,95.04,95.14,39941.0,90.5122,90.5693,90.4741,90.5693,39941.0
2021-06-09 15:20:00,95.13,95.15,95.08,95.1,36415.0,90.5598,90.5788,90.5122,90.5312,36415.0
2021-06-09 15:30:00,95.09,95.11,94.97,95.01,60603.0,90.5217,90.5408,90.4075,90.4456,60603.0
2021-06-09 15:40:00,95.01,95.04,94.83,94.9,86855.0,90.4456,90.4741,90.2742,90.3408,86855.0
2021-06-09 15:50:00,94.89,94.97,94.79,94.82,249619.0,90.3313,90.4075,90.2361,90.2647,249619.0
2021-06-10 09:30:00,95.06,95.34,94.88,95.16,100010.0,90.4932,90.7597,90.3218,90.5883,100010.0
2021-06-10 09:40:00,95.16,95.22,94.95,95.13,19766.0,90.5883,90.6455,90.3884,90.5598,19766.0
2021-06-10 09:50:00,95.16,95.16,94.75,94.93,30642.0,90.5883,90.5883,90.198,90.3694,30642.0
2021-06-10 10:00:00,94.93,94.93,94.65,94.75,23947.0,90.3694,90.3694,90.1029,90.198,23947.0
2021-06-10 10:10:00,94.76,94.76,94.39,94.44,65725.0,90.2076,90.2076,89.8553,89.9029,65725.0
2021-06-10 10:20:00,94.45,94.77,94.45,94.75,23696.0,89.9125,90.2171,89.9125,90.198,23696.0
2021-06-10 10:30:00,94.81,95.01,94.78,95.0,32727.0,90.2552,90.4456,90.2266,90.436,32727.0
2021-06-10 10:40:00,94.98,95.11,94.9,95.09,40249.0,90.417,90.5408,90.3408,90.5217,40249.0
2021-06-10 10:50:00,95.06,95.22,94.96,95.11,28038.0,90.4932,90.6455,90.398,90.5408,28038.0
2021-06-10 11:00:00,95.11,95.17,94.96,95.09,21515.0,90.5408,90.5979,90.398,90.5217,21515.0
2021-06-10 11:10:00,95.12,95.29,95.11,95.2,26073.0,90.5503,90.7121,90.5408,90.6264,26073.0
2021-06-10 11:20:00,95.19,95.3,95.16,95.28,37568.0,90.6169,90.7216,90.5883,90.7026,37568.0
2021-06-10 11:30:00,95.26,95.43,95.25,95.43,32252.0,90.6835,90.8454,90.674,90.8454,32252.0
2021-06-10 11:40:00,95.44,95.62,95.43,95.61,18677.0,90.8549,91.0263,90.8454,91.0167,18677.0
2021-06-10 11:50:00,95.62,95.72,95.6,95.66,39979.0,91.0263,91.1214,91.0072,91.0643,39979.0
2021-06-10 12:00:00,95.66,95.7,95.57,95.62,20973.0,91.0643,91.1024,90.9787,91.0263,20973.0
2021-06-10 12:10:00,95.62,95.66,95.54,95.61,28286.0,91.0263,91.0643,90.9501,91.0167,28286.0
2021-06-10 12:20:00,95.6,95.66,95.58,95.63,28928.0,91.0072,91.0643,90.9882,91.0358,28928.0
2021-06-10 12:30:00,95.64,95.74,95.52,95.55,26234.0,91.0453,91.1405,90.9311,90.9596,26234.0
2021-06-10 12:40:00,95.54,95.74,95.49,95.61,61766.0,90.9501,91.1405,90.9025,91.0167,61766.0
2021-06-10 12:50:00,95.62,95.73,95.61,95.62,24319.0,91.0263,91.131,91.0167,91.0263,24319.0
2021-06-10 13:00:00,95.61,95.66,95.49,95.5,21356.0,91.0167,91.0643,90.9025,90.912,21356.0
2021-06-10 13:10:00,95.47,95.47,95.3,95.38,35094.0,90.8835,90.8835,90.7216,90.7978,35094.0
2021-06-10 13:20:00,95.4,95.47,95.32,95.46,31964.0,90.8168,90.8835,90.7407,90.8739,31964.0
2021-06-10 13:30:00,95.47,95.47,95.34,95.35,21316.0,90.8835,90.8835,90.7597,90.7692,21316.0
2021-06-10 13:40:00,95.35,95.4,95.27,95.3,20615.0,90.7692,90.8168,90.6931,90.7216,20615.0
2021-06-10 13:50:00,95.29,95.29,95.16,95.2,19753.0,90.7121,90.7121,90.5883,90.6264,19753.0
2021-06-10 14:00:00,95.2,95.23,95.11,95.16,20473.0,90.6264,90.655,90.5408,90.5883,20473.0
2021-06-10 14:10:00,95.17,95.26,95.16,95.2,24990.0,90.5979,90.6835,90.5883,90.6264,24990.0
2021-06-10 14:20:00,95.2,95.22,95.09,95.09,37405.0,90.6264,90.6455,90.5217,90.5217,37405.0
2021-06-10 14:30:00,95.08,95.22,94.95,95.22,49595.0,90.5122,90.6455,90.3884,90.6455,49595.0
2021-06-10 14:40:00,95.25,95.32,94.53,94.54,175356.0,90.674,90.7407,89.9886,89.9981,175356.0
2021-06-10 14:50:00,94.52,94.61,93.63,93.76,294137.0,89.9791,90.0648,89.1319,89.2556,294137.0
2021-06-10 15:00:00,93.75,94.24,93.41,94.21,295534.0,89.2461,89.7125,88.9224,89.684,295534.0
2021-06-10 15:10:00,94.22,94.28,94.01,94.13,57499.0,89.6935,89.7506,89.4936,89.6078,57499.0
2021-06-10 15:20:00,94.13,94.16,94.04,94.07,48933.0,89.6078,89.6364,89.5222,89.5507,48933.0
2021-06-10 15:30:00,94.07,94.3,94.05,94.08,87927.0,89.5507,89.7697,89.5317,89.5602,87927.0
2021-06-10 15:40:00,94.08,94.15,94.02,94.06,74475.0,89.5602,89.6269,89.5031,89.5412,74475.0
2021-06-10 15:50:00,94.06,94.19,93.93,94.02,227924.0,89.5412,89.6649,89.4174,89.5031,227924.0
2021-06-11 09:30:00,94.29,94.43,93.9,94.2,52032.0,89.7601,89.8934,89.3889,89.6745,52032.0
2021-06-11 09:40:00,94.18,94.29,94.13,94.13,27234.0,89.6554,89.7601,89.6078,89.6078,27234.0
2021-06-11 09:50:00,94.09,94.27,94.04,94.19,15104.0,89.5698,89.7411,89.5222,89.6649,15104.0
2021-06-11 10:00:00,94.2,94.21,93.97,94.01,37815.0,89.6745,89.684,89.4555,89.4936,37815.0
2021-06-11 10:10:00,93.99,94.0,93.69,93.86,82570.0,89.4746,89.4841,89.189,89.3508,82570.0
2021-06-11 10:20:00,93.84,93.85,93.72,93.79,19131.0,89.3318,89.3413,89.2175,89.2842,19131.0
2021-06-11 10:30:00,93.78,93.78,93.61,93.61,33006.0,89.2746,89.2746,89.1128,89.1128,33006.0
2021-06-11 10:40:00,93.63,93.69,93.59,93.62,25208.0,89.1319,89.189,89.0938,89.1223,25208.0
2021-06-11 10:50:00,93.62,93.88,93.62,93.85,23363.0,89.1223,89.3698,89.1223,89.3413,23363.0
2021-06-11 11:00:00,93.85,94.01,93.81,93.84,52119.0,89.3413,89.4936,89.3032,89.3318,52119.0
2021-06-11 11:10:00,93.83,93.96,93.79,93.94,25602.0,89.3222,89.446,89.2842,89.427,25602.0
2021-06-11 11:20:00,93.94,93.95,93.73,93.84,20618.0,89.427,89.4365,89.227,89.3318,20618.0
2021-06-11 11:30:00,93.84,93.85,93.7,93.71,19120.0,89.3318,89.3413,89.1985,89.208,19120.0
2021-06-11 11:40:00,93.7,93.76,93.6,93.6,30489.0,89.1985,89.2556,89.1033,89.1033,30489.0
2021-06-11 11:50:00,93.62,93.64,93.45,93.55,48860.0,89.1223,89.1414,88.9605,89.0557,48860.0
2021-06-11 12:00:00,93.56,93.56,93.46,93.46,27252.0,89.0652,89.0652,88.97,88.97,27252.0
2021-06-11 12:10:00,93.47,93.5,93.28,93.4,41661.0,88.9795,89.0081,88.7987,88.9129,41661.0
2021-06-11 12:20:00,93.38,93.48,93.33,93.44,40546.0,88.8939,88.9891,88.8463,88.951,40546.0
2021-06-11 12:30:00,93.42,93.43,93.27,93.29,23231.0,88.9319,88.9415,88.7891,88.8082,23231.0
2021-06-11 12:40:00,93.3,93.36,93.25,93.34,39715.0,88.8177,88.8748,88.7701,88.8558,39715.0
2021-06-11 12:50:00,93.33,93.44,93.31,93.39,28630.0,88.8463,88.951,88.8272,88.9034,28630.0
2021-06-11 13:00:00,93.39,93.47,93.3,93.32,50066.0,88.9034,88.9795,88.8177,88.8367,50066.0
2021-06-11 13:10:00,93.33,93.35,93.25,93.32,41951.0,88.8463,88.8653,88.7701,88.8367,41951.0
2021-06-11 13:20:00,93.32,93.34,93.28,93.31,40632.0,88.8367,88.8558,88.7987,88.8272,40632.0
2021-06-11 13:30:00,93.3,93.51,93.27,93.44,32065.0,88.8177,89.0176,88.7891,88.951,32065.0
2021-06-11 13:40:00,93.44,93.5,93.41,93.5,33271.0,88.951,89.0081,88.9224,89.0081,33271.0
2021-06-11 13:50:00,93.49,93.53,93.42,93.52,20995.0,88.9986,89.0367,88.9319,89.0271,20995.0
2021-06-11 14:00:00,93.52,93.67,93.52,93.64,25935.0,89.0271,89.1699,89.0271,89.1414,25935.0
2021-06-11 14:10:00,93.65,93.7,93.59,93.59,30394.0,89.1509,89.1985,89.0938,89.0938,30394.0
2021-06-11 14:20:00,93.59,93.74,93.59,93.67,24893.0,89.0938,89.2366,89.0938,89.1699,24893.0
2021-06-11 14:30:00,93.68,93.76,93.63,93.75,32287.0,89.1795,89.2556,89.1319,89.2461,32287.0
2021-06-11 14:40:00,93.75,93.76,93.7,93.75,20281.0,89.2461,89.2556,89.1985,89.2461,20281.0
2021-06-11 14:50:00,93.74,93.76,93.65,93.75,48970.0,89.2366,89.2556,89.1509,89.2461,48970.0
2021-06-11 15:00:00,93.75,93.76,93.61,93.65,36307.0,89.2461,89.2556,89.1128,89.1509,36307.0
2021-06-11 15:10:00,93.64,93.64,93.54,93.59,21640.0,89.1414,89.1414,89.0462,89.0938,21640.0
2021-06-11 15:20:00,93.59,93.61,93.52,93.61,24706.0,89.0938,89.1128,89.0271,89.1128,24706.0
2021-06-11 15:30:00,93.61,93.61,93.45,93.48,74781.0,89.1128,89.1128,88.9605,88.9891,74781.0
2021-06-11 15:40:00,93.47,93.51,93.46,93.46,106928.0,88.9795,89.0176,88.97,88.97,106928.0
2021-06-11 15:50:00,93.48,93.75,93.45,93.6,334217.0,88.9891,89.2461,88.9605,89.1033,334217.0
2021-06-14 09:30:00,93.24,93.4,92.58,92.72,116398.0,88.7606,88.9129,88.1323,88.2656,116398.0
2021-06-14 09:40:00,92.76,92.86,92.56,92.62,42165.0,88.3036,88.3988,88.1133,88.1704,42165.0
2021-06-14 09:50:00,92.63,93.01,92.47,92.68,77975.0,88.1799,88.5416,88.0276,88.2275,77975.0
2021-06-14 10:00:00,92.66,92.75,92.6,92.68,60736.0,88.2085,88.2941,88.1513,88.2275,60736.0
2021-06-14 10:10:00,92.67,92.67,92.33,92.33,51794.0,88.218,88.218,87.8943,87.8943,51794.0
2021-06-14 10:20:00,92.34,92.59,92.3,92.58,58740.0,87.9038,88.1418,87.8657,88.1323,58740.0
2021-06-14 10:30:00,92.58,92.84,92.45,92.75,45089.0,88.1323,88.3798,88.0085,88.2941,45089.0
2021-06-14 10:40:00,92.74,92.74,92.51,92.55,38319.0,88.2846,88.2846,88.0657,88.1037,38319.0
2021-06-14 10:50:00,92.55,92.85,92.55,92.83,45751.0,88.1037,88.3893,88.1037,88.3703,45751.0
2021-06-14 11:00:00,92.84,93.21,92.84,93.21,58376.0,88.3798,88.732,88.3798,88.732,58376.0
2021-06-14 11:10:00,93.25,93.36,93.02,93.12,77880.0,88.7701,88.8748,88.5512,88.6464,77880.0
2021-06-14 11:20:00,93.11,93.25,93.04,93.18,50304.0,88.6368,88.7701,88.5702,88.7035,50304.0
2021-06-14 11:30:00,93.17,93.22,93.01,93.08,49928.0,88.694,88.7416,88.5416,88.6083,49928.0
2021-06-14 11:40:00,93.07,93.07,92.79,92.8,26940.0,88.5988,88.5988,88.3322,88.3417,26940.0
2021-06-14 11:50:00,92.82,92.96,92.8,92.93,33474.0,88.3608,88.494,88.3417,88.4655,33474.0
2021-06-14 12:00:00,92.91,93.07,92.9,92.99,40673.0,88.4464,88.5988,88.4369,88.5226,40673.0
2021-06-14 12:10:00,92.99,93.16,92.88,92.88,41551.0,88.5226,88.6844,88.4179,88.4179,41551.0
2021-06-14 12:20:00,92.88,93.05,92.87,92.97,42362.0,88.4179,88.5797,88.4084,88.5036,42362.0
2021-06-14 12:30:00,93.01,93.04,92.96,93.0,26530.0,88.5416,88.5702,88.494,88.5321,26530.0
2021-06-14 12:40:00,92.99,93.01,92.89,92.93,32019.0,88.5226,88.5416,88.4274,88.4655,32019.0
2021-06-14 12:50:00,92.9,92.9,92.79,92.84,34949.0,88.4369,88.4369,88.3322,88.3798,34949.0
2021-06-14 13:00:00,92.85,92.94,92.8,92.9,24331.0,88.3893,88.475,88.3417,88.4369,24331.0
2021-06-14 13:10:00,92.9,92.99,92.89,92.98,36083.0,88.4369,88.5226,88.4274,88.5131,36083.0
2021-06-14 13:20:00,92.99,93.08,92.95,93.07,33944.0,88.5226,88.6083,88.4845,88.5988,33944.0
2021-06-14 13:30:00,93.07,93.37,93.07,93.19,61420.0,88.5988,88.8843,88.5988,88.713,61420.0
2021-06-14 13:40:00,93.17,93.23,93.08,93.09,37491.0,88.694,88.7511,88.6083,88.6178,37491.0
2021-06-14 13:50:00,93.09,93.13,92.98,93.01,33668.0,88.6178,88.6559,88.5131,88.5416,33668.0
2021-06-14 14:00:00,93.06,93.07,92.98,93.07,29750.0,88.5892,88.5988,88.5131,88.5988,29750.0
2021-06-14 14:10:00,93.08,93.13,93.04,93.13,33004.0,88.6083,88.6559,88.5702,88.6559,33004.0
2021-06-14 14:20:00,93.14,93.15,93.02,93.05,40300.0,88.6654,88.6749,88.5512,88.5797,40300.0
2021-06-14 14:30:00,93.05,93.12,93.02,93.06,54252.0,88.5797,88.6464,88.5512,88.5892,54252.0
2021-06-14 14:40:00,93.07,93.07,92.94,92.98,42427.0,88.5988,88.5988,88.475,88.5131,42427.0
2021-06-14 14:50:00,92.98,93.02,92.92,93.0,48150.0,88.5131,88.5512,88.456,88.5321,48150.0
2021-06-14 15:00:00,92.99,93.09,92.99,93.06,32988.0,88.5226,88.6178,88.5226,88.5892,32988.0
2021-06-14 15:10:00,93.06,93.14,93.02,93.06,44531.0,88.5892,88.6654,88.5512,88.5892,44531.0
2021-06-14 15:20:00,93.06,93.15,93.05,93.08,40654.0,88.5892,88.6749,88.5797,88.6083,40654.0
2021-06-14 15:30:00,93.08,93.2,93.0,93.14,85677.0,88.6083,88.7225,88.5321,88.6654,85677.0
2021-06-14 15:40:00,93.13,93.19,93.03,93.04,134358.0,88.6559,88.713,88.5607,88.5702,134358.0
2021-06-14 15:50:00,93.04,93.2,93.04,93.14,349712.0,88.5702,88.7225,88.5702,88.6654,349712.0
2021-06-15 09:30:00,93.28,93.4,92.81,92.81,80905.0,88.7987,88.9129,88.3512,88.3512,80905.0
2021-06-15 09:40:00,92.82,92.85,92.5,92.63,96822.0,88.3608,88.3893,88.0561,88.1799,96822.0
2021-06-15 09:50:00,92.62,92.7,92.48,92.64,49739.0,88.1704,88.2465,88.0371,88.1894,49739.0
2021-06-15 10:00:00,92.62,92.64,92.34,92.38,44640.0,88.1704,88.1894,87.9038,87.9419,44640.0
2021-06-15 10:10:00,92.38,92.67,92.27,92.65,46333.0,87.9419,88.218,87.8372,88.1989,46333.0
2021-06-15 10:20:00,92.63,92.88,92.56,92.88,30023.0,88.1799,88.4179,88.1133,88.4179,30023.0
2021-06-15 10:30:00,92.88,92.88,92.68,92.76,40906.0,88.4179,88.4179,88.2275,88.3036,40906.0
2021-06-15 10:40:00,92.75,93.06,92.74,93.03,76807.0,88.2941,88.5892,88.2846,88.5607,76807.0
2021-06-15 10:50:00,93.03,93.06,92.85,92.99,59456.0,88.5607,88.5892,88.3893,88.5226,59456.0
2021-06-15 11:00:00,92.99,93.25,92.97,93.06,76296.0,88.5226,88.7701,88.5036,88.5892,76296.0
2021-06-15 11:10:00,93.06,93.06,92.81,92.89,50157.0,88.5892,88.5892,88.3512,88.4274,50157.0
2021-06-15 11:20:00,92.89,92.94,92.73,92.82,46329.0,88.4274,88.475,88.2751,88.3608,46329.0
2021-06-15 11:30:00,92.81,92.99,92.78,92.92,47667.0,88.3512,88.5226,88.3227,88.456,47667.0
2021-06-15 11:40:00,92.92,93.17,92.92,93.15,30565.0,88.456,88.694,88.456,88.6749,30565.0
2021-06-15 11:50:00,93.14,93.19,93.02,93.09,33366.0,88.6654,88.713,88.5512,88.6178,33366.0
2021-06-15 12:00:00,93.09,93.18,93.06,93.15,41977.0,88.6178,88.7035,88.5892,88.6749,41977.0
2021-06-15 12:10:00,93.14,93.31,93.13,93.3,47698.0,88.6654,88.8272,88.6559,88.8177,47698.0
2021-06-15 12:20:00,93.31,93.41,93.28,93.41,31599.0,88.8272,88.9224,88.7987,88.9224,31599.0
2021-06-15 12:30:00,93.4,93.54,93.4,93.5,33861.0,88.9129,89.0462,88.9129,89.0081,33861.0
2021-06-15 12:40:00,93.49,93.65,93.44,93.63,34906.0,88.9986,89.1509,88.951,89.1319,34906.0
2021-06-15 12:50:00,93.63,94.0,93.6,93.77,52710.0,89.1319,89.4841,89.1033,89.2651,52710.0
2021-06-15 13:00:00,93.77,93.81,93.68,93.69,37605.0,89.2651,89.3032,89.1795,89.189,37605.0
2021-06-15 13:10:00,93.68,93.69,93.49,93.5,30564.0,89.1795,89.189,88.9986,89.0081,30564.0
2021-06-15 13:20:00,93.49,93.6,93.48,93.5,41667.0,88.9986,89.1033,88.9891,89.0081,41667.0
2021-06-15 13:30:00,93.51,93.69,93.5,93.54,64258.0,89.0176,89.189,89.0081,89.0462,64258.0
2021-06-15 13:40:00,93.53,93.58,93.35,93.41,73976.0,89.0367,89.0843,88.8653,88.9224,73976.0
2021-06-15 13:50:00,93.41,93.64,93.4,93.64,69130.0,88.9224,89.1414,88.9129,89.1414,69130.0
2021-06-15 14:00:00,93.66,93.66,93.42,93.52,51629.0,89.1604,89.1604,88.9319,89.0271,51629.0
2021-06-15 14:10:00,93.53,93.74,93.51,93.73,47322.0,89.0367,89.2366,89.0176,89.227,47322.0
2021-06-15 14:20:00,93.74,93.84,93.68,93.76,51734.0,89.2366,89.3318,89.1795,89.2556,51734.0
2021-06-15 14:30:00,93.77,93.93,93.74,93.87,58770.0,89.2651,89.4174,89.2366,89.3603,58770.0
2021-06-15 14:40:00,93.88,93.92,93.73,93.85,44626.0,89.3698,89.4079,89.227,89.3413,44626.0
2021-06-15 14:50:00,93.86,93.93,93.8,93.92,56995.0,89.3508,89.4174,89.2937,89.4079,56995.0
2021-06-15 15:00:00,93.92,94.07,93.79,93.96,88244.0,89.4079,89.5507,89.2842,89.446,88244.0
2021-06-15 15:10:00,93.97,94.05,93.87,94.0,51598.0,89.4555,89.5317,89.3603,89.4841,51598.0
2021-06-15 15:20:00,93.99,94.09,93.91,94.04,80491.0,89.4746,89.5698,89.3984,89.5222,80491.0
2021-06-15 15:30:00,94.04,94.04,93.83,93.9,127763.0,89.5222,89.5222,89.3222,89.3889,127763.0
2021-06-15 15:40:00,93.91,93.91,93.74,93.9,114354.0,89.3984,89.3984,89.2366,89.3889,114354.0
2021-06-15 15:50:00,93.88,93.9,93.57,93.77,273979.0,89.3698,89.3889,89.0747,89.2651,273979.0
2021-06-16 09:30:00,93.21,93.35,92.13,92.47,419568.0,88.732,88.8653,87.7039,88.0276,419568.0
2021-06-16 09:40:00,92.46,93.1,92.46,92.84,201834.0,88.0181,88.6273,88.0181,88.3798,201834.0
2021-06-16 09:50:00,92.9,94.48,92.87,93.65,170525.0,88.4369,89.941,88.4084,89.1509,170525.0
2021-06-16 10:00:00,93.72,93.85,93.6,93.63,73772.0,89.2175,89.3413,89.1033,89.1319,73772.0
2021-06-16 10:10:00,93.65,93.65,93.05,93.37,142299.0,89.1509,89.1509,88.5797,88.8843,142299.0
2021-06-16 10:20:00,93.36,93.96,93.35,93.94,55207.0,88.8748,89.446,88.8653,89.427,55207.0
2021-06-16 10:30:00,93.95,93.97,93.58,93.79,79297.0,89.4365,89.4555,89.0843,89.2842,79297.0
2021-06-16 10:40:00,93.77,93.89,93.63,93.65,40724.0,89.2651,89.3794,89.1319,89.1509,40724.0
2021-06-16 10:50:00,93.64,94.16,93.63,94.15,49380.0,89.1414,89.6364,89.1319,89.6269,49380.0
2021-06-16 11:00:00,94.19,94.37,93.9,93.92,108905.0,89.6649,89.8363,89.3889,89.4079,108905.0
2021-06-16 11:10:00,93.85,93.98,93.76,93.96,27026.0,89.3413,89.465,89.2556,89.446,27026.0
2021-06-16 11:20:00,93.94,93.97,93.79,93.84,30586.0,89.427,89.4555,89.2842,89.3318,30586.0
2021-06-16 11:30:00,93.76,93.9,93.67,93.67,44038.0,89.2556,89.3889,89.1699,89.1699,44038.0
2021-06-16 11:40:00,93.66,93.79,93.62,93.68,68229.0,89.1604,89.2842,89.1223,89.1795,68229.0
2021-06-16 11:50:00,93.69,93.76,93.4,93.45,26775.0,89.189,89.2556,88.9129,88.9605,26775.0
2021-06-16 12:00:00,93.45,93.47,93.2,93.29,33931.0,88.9605,88.9795,88.7225,88.8082,33931.0
2021-06-16 12:10:00,93.28,93.58,93.28,93.39,62922.0,88.7987,89.0843,88.7987,88.9034,62922.0
2021-06-16 12:20:00,93.4,93.42,93.25,93.29,24587.0,88.9129,88.9319,88.7701,88.8082,24587.0
2021-06-16 12:30:00,93.29,93.35,93.28,93.29,32349.0,88.8082,88.8653,88.7987,88.8082,32349.0
2021-06-16 12:40:00,93.3,93.31,93.1,93.1,37423.0,88.8177,88.8272,88.6273,88.6273,37423.0
2021-06-16 12:50:00,93.1,93.26,93.05,93.26,29102.0,88.6273,88.7796,88.5797,88.7796,29102.0
2021-06-16 13:00:00,93.26,93.43,93.11,93.12,45462.0,88.7796,88.9415,88.6368,88.6464,45462.0
2021-06-16 13:10:00,93.1,93.17,93.05,93.06,20734.0,88.6273,88.694,88.5797,88.5892,20734.0
2021-06-16 13:20:00,93.06,93.13,92.98,93.04,20837.0,88.5892,88.6559,88.5131,88.5702,20837.0
2021-06-16 13:30:00,93.02,93.03,92.75,92.82,56235.0,88.5512,88.5607,88.2941,88.3608,56235.0
2021-06-16 13:40:00,92.82,92.91,92.77,92.85,31912.0,88.3608,88.4464,88.3132,88.3893,31912.0
2021-06-16 13:50:00,92.85,92.97,92.69,92.91,53260.0,88.3893,88.5036,88.237,88.4464,53260.0
2021-06-16 14:00:00,92.93,93.08,92.61,92.93,57797.0,88.4655,88.6083,88.1609,88.4655,57797.0
2021-06-16 14:10:00,92.96,93.0,92.84,92.89,27163.0,88.494,88.5321,88.3798,88.4274,27163.0
2021-06-16 14:20:00,92.88,93.0,92.77,92.95,54245.0,88.4179,88.5321,88.3132,88.4845,54245.0
2021-06-16 14:30:00,92.94,92.99,92.76,92.85,60492.0,88.475,88.5226,88.3036,88.3893,60492.0
2021-06-16 14:40:00,92.85,93.15,92.78,93.0,91052.0,88.3893,88.6749,88.3227,88.5321,91052.0
2021-06-16 14:50:00,93.0,93.4,92.97,93.38,45555.0,88.5321,88.9129,88.5036,88.8939,45555.0
2021-06-16 15:00:00,93.36,93.56,93.3,93.48,58632.0,88.8748,89.0652,88.8177,88.9891,58632.0
2021-06-16 15:10:00,93.47,93.72,93.46,93.67,59787.0,88.9795,89.2175,88.97,89.1699,59787.0
2021-06-16 15:20:00,93.68,93.68,93.51,93.54,68731.0,89.1795,89.1795,89.0176,89.0462,68731.0
2021-06-16 15:30:00,93.53,93.54,93.24,93.34,99344.0,89.0367,89.0462,88.7606,88.8558,99344.0
2021-06-16 15:40:00,93.34,93.38,92.82,92.83,127184.0,88.8558,88.8939,88.3608,88.3703,127184.0
2021-06-16 15:50:00,92.83,92.98,92.78,92.94,239289.0,88.3703,88.5131,88.3227,88.475,239289.0
2021-06-17 09:30:00,92.86,93.24,92.2,92.46,93011.0,88.3988,88.7606,87.7706,88.0181,93011.0
2021-06-17 09:40:00,92.45,92.49,91.66,91.68,116163.0,88.0085,88.0466,87.2565,87.2755,116163.0
2021-06-17 09:50:00,91.67,91.89,91.55,91.55,79751.0,87.266,87.4754,87.1518,87.1518,79751.0
2021-06-17 10:00:00,91.55,91.67,91.14,91.23,87895.0,87.1518,87.266,86.7615,86.8472,87895.0
2021-06-17 10:10:00,91.19,91.26,91.02,91.12,70293.0,86.8091,86.8757,86.6472,86.7424,70293.0
2021-06-17 10:20:00,91.15,91.36,91.1,91.28,76922.0,86.771,86.9709,86.7234,86.8948,76922.0
2021-06-17 10:30:00,91.27,91.29,91.13,91.15,46490.0,86.8852,86.9043,86.752,86.771,46490.0
2021-06-17 10:40:00,91.16,91.36,91.12,91.35,68510.0,86.7805,86.9709,86.7424,86.9614,68510.0
2021-06-17 10:50:00,91.34,91.76,91.27,91.69,55370.0,86.9519,87.3517,86.8852,87.2851,55370.0
2021-06-17 11:00:00,91.68,91.79,91.57,91.73,90089.0,87.2755,87.3803,87.1708,87.3231,90089.0
2021-06-17 11:10:00,91.73,92.05,91.63,91.84,80528.0,87.3231,87.6278,87.2279,87.4278,80528.0
2021-06-17 11:20:00,91.85,91.86,91.38,91.54,288353.0,87.4374,87.4469,86.9899,87.1423,288353.0
2021-06-17 11:30:00,91.55,91.76,91.49,91.74,41226.0,87.1518,87.3517,87.0947,87.3327,41226.0
2021-06-17 11:40:00,91.75,91.95,91.68,91.92,40401.0,87.3422,87.5326,87.2755,87.504,40401.0
2021-06-17 11:50:00,91.91,91.93,91.8,91.86,78510.0,87.4945,87.5135,87.3898,87.4469,78510.0
2021-06-17 12:00:00,91.85,92.01,91.75,91.95,65103.0,87.4374,87.5897,87.3422,87.5326,65103.0
2021-06-17 12:10:00,91.95,91.99,91.8,91.84,49943.0,87.5326,87.5706,87.3898,87.4278,49943.0
2021-06-17 12:20:00,91.83,91.97,91.77,91.95,78394.0,87.4183,87.5516,87.3612,87.5326,78394.0
2021-06-17 12:30:00,91.93,91.94,91.53,91.55,51747.0,87.5135,87.523,87.1327,87.1518,51747.0
2021-06-17 12:40:00,91.56,91.86,91.55,91.77,33897.0,87.1613,87.4469,87.1518,87.3612,33897.0
2021-06-17 12:50:00,91.77,92.09,91.72,92.09,36399.0,87.3612,87.6658,87.3136,87.6658,36399.0
2021-06-17 13:00:00,92.11,92.45,92.08,92.42,64136.0,87.6849,88.0085,87.6563,87.98,64136.0
2021-06-17 13:10:00,92.41,92.58,92.35,92.51,94701.0,87.9705,88.1323,87.9133,88.0657,94701.0
2021-06-17 13:20:00,92.51,92.55,92.18,92.25,84585.0,88.0657,88.1037,87.7515,87.8182,84585.0
2021-06-17 13:30:00,92.25,92.28,92.04,92.08,66468.0,87.8182,87.8467,87.6182,87.6563,66468.0
2021-06-17 13:40:00,92.08,92.17,92.03,92.11,69428.0,87.6563,87.742,87.6087,87.6849,69428.0
2021-06-17 13:50:00,92.11,92.11,91.98,92.06,86740.0,87.6849,87.6849,87.5611,87.6373,86740.0
2021-06-17 14:00:00,92.07,92.09,91.82,91.82,44183.0,87.6468,87.6658,87.4088,87.4088,44183.0
2021-06-17 14:10:00,91.83,92.03,91.82,91.94,46730.0,87.4183,87.6087,87.4088,87.523,46730.0
2021-06-17 14:20:00,91.93,91.93,91.71,91.72,72306.0,87.5135,87.5135,87.3041,87.3136,72306.0
2021-06-17 14:30:00,91.7,91.75,91.64,91.68,60530.0,87.2946,87.3422,87.2375,87.2755,60530.0
2021-06-17 14:40:00,91.68,91.77,91.66,91.66,37347.0,87.2755,87.3612,87.2565,87.2565,37347.0
2021-06-17 14:50:00,91.63,91.63,91.53,91.55,41746.0,87.2279,87.2279,87.1327,87.1518,41746.0
2021-06-17 15:00:00,91.55,91.58,91.5,91.58,43448.0,87.1518,87.1803,87.1042,87.1803,43448.0
2021-06-17 15:10:00,91.58,91.7,91.46,91.55,48525.0,87.1803,87.2946,87.0661,87.1518,48525.0
2021-06-17 15:20:00,91.55,91.65,91.49,91.64,34307.0,87.1518,87.247,87.0947,87.2375,34307.0
2021-06-17 15:30:00,91.64,91.99,91.6,91.96,80805.0,87.2375,87.5706,87.1994,87.5421,80805.0
2021-06-17 15:40:00,91.95,92.05,91.78,92.03,132911.0,87.5326,87.6278,87.3707,87.6087,132911.0
2021-06-17 15:50:00,92.03,92.08,91.79,91.83,303705.0,87.6087,87.6563,87.3803,87.4183,303705.0
2021-06-18 09:30:00,90.78,91.23,90.3,91.01,713596.0,86.4188,86.8472,85.9618,86.6377,713596.0
2021-06-18 09:40:00,90.98,91.02,90.47,90.97,122869.0,86.6092,86.6472,86.1237,86.5996,122869.0
2021-06-18 09:50:00,90.97,91.11,90.82,91.02,78261.0,86.5996,86.7329,86.4569,86.6472,78261.0
2021-06-18 10:00:00,90.98,91.12,90.82,91.09,79180.0,86.6092,86.7424,86.4569,86.7139,79180.0
2021-06-18 10:10:00,91.08,91.09,90.49,90.49,62690.0,86.7044,86.7139,86.1427,86.1427,62690.0
2021-06-18 10:20:00,90.49,90.77,90.4,90.7,75302.0,86.1427,86.4093,86.057,86.3426,75302.0
2021-06-18 10:30:00,90.68,90.7,90.38,90.51,70091.0,86.3236,86.3426,86.038,86.1617,70091.0
2021-06-18 10:40:00,90.5,90.54,90.21,90.36,77229.0,86.1522,86.1903,85.8762,86.0189,77229.0
2021-06-18 10:50:00,90.35,90.49,90.34,90.46,60109.0,86.0094,86.1427,85.9999,86.1141,60109.0
2021-06-18 11:00:00,90.47,90.57,90.42,90.45,42718.0,86.1237,86.2189,86.0761,86.1046,42718.0
2021-06-18 11:10:00,90.47,90.73,90.42,90.7,46786.0,86.1237,86.3712,86.0761,86.3426,46786.0
2021-06-18 11:20:00,90.7,90.93,90.69,90.93,51170.0,86.3426,86.5616,86.3331,86.5616,51170.0
2021-06-18 11:30:00,90.97,91.28,90.97,91.27,46076.0,86.5996,86.8948,86.5996,86.8852,46076.0
2021-06-18 11:40:00,91.23,91.28,91.12,91.17,40069.0,86.8472,86.8948,86.7424,86.79,40069.0
2021-06-18 11:50:00,91.17,91.18,90.96,90.97,52436.0,86.79,86.7996,86.5901,86.5996,52436.0
2021-06-18 12:00:00,90.96,91.38,90.92,91.33,38633.0,86.5901,86.9899,86.552,86.9423,38633.0
2021-06-18 12:10:00,91.33,91.39,91.14,91.29,35118.0,86.9423,86.9995,86.7615,86.9043,35118.0
2021-06-18 12:20:00,91.3,91.4,91.26,91.4,40087.0,86.9138,87.009,86.8757,87.009,40087.0
2021-06-18 12:30:00,91.41,91.42,91.27,91.32,32587.0,87.0185,87.028,86.8852,86.9328,32587.0
2021-06-18 12:40:00,91.3,91.31,91.08,91.08,49516.0,86.9138,86.9233,86.7044,86.7044,49516.0
2021-06-18 12:50:00,91.09,91.15,91.0,91.1,38040.0,86.7139,86.771,86.6282,86.7234,38040.0
2021-06-18 13:00:00,91.11,91.11,90.96,91.01,59175.0,86.7329,86.7329,86.5901,86.6377,59175.0
2021-06-18 13:10:00,90.99,91.24,90.96,91.24,29217.0,86.6187,86.8567,86.5901,86.8567,29217.0
2021-06-18 13:20:00,91.22,91.33,91.19,91.29,28975.0,86.8376,86.9423,86.8091,86.9043,28975.0
2021-06-18 13:30:00,91.3,91.44,91.25,91.39,32710.0,86.9138,87.0471,86.8662,86.9995,32710.0
2021-06-18 13:40:00,91.4,91.41,91.3,91.34,36668.0,87.009,87.0185,86.9138,86.9519,36668.0
2021-06-18 13:50:00,91.36,91.66,91.3,91.62,42532.0,86.9709,87.2565,86.9138,87.2184,42532.0
2021-06-18 14:00:00,91.63,91.7,91.37,91.52,51516.0,87.2279,87.2946,86.9804,87.1232,51516.0
2021-06-18 14:10:00,91.52,91.64,91.48,91.57,36480.0,87.1232,87.2375,87.0851,87.1708,36480.0
2021-06-18 14:20:00,91.57,91.74,91.55,91.66,36220.0,87.1708,87.3327,87.1518,87.2565,36220.0
2021-06-18 14:30:00,91.63,91.63,91.4,91.44,36931.0,87.2279,87.2279,87.009,87.0471,36931.0
2021-06-18 14:40:00,91.47,91.52,91.32,91.32,51577.0,87.0756,87.1232,86.9328,86.9328,51577.0
2021-06-18 14:50:00,91.33,91.48,91.29,91.38,49018.0,86.9423,87.0851,86.9043,86.9899,49018.0
2021-06-18 15:00:00,91.41,91.62,91.38,91.62,41445.0,87.0185,87.2184,86.9899,87.2184,41445.0
2021-06-18 15:10:00,91.62,91.78,91.54,91.74,58151.0,87.2184,87.3707,87.1423,87.3327,58151.0
2021-06-18 15:20:00,91.73,91.83,91.58,91.67,89080.0,87.3231,87.4183,87.1803,87.266,89080.0
2021-06-18 15:30:00,91.67,91.91,91.54,91.87,151586.0,87.266,87.4945,87.1423,87.4564,151586.0
2021-06-18 15:40:00,91.88,92.2,91.85,92.12,256715.0,87.4659,87.7706,87.4374,87.6944,256715.0
2021-06-18 15:50:00,92.12,92.48,91.92,92.31,888746.0,87.6944,88.0371,87.504,87.8753,888746.0
2021-06-21 09:30:00,92.71,93.74,92.7,93.52,150936.0,88.2561,89.2366,88.2465,89.0271,150936.0
2021-06-21 09:40:00,93.5,93.63,93.25,93.5,91941.0,89.0081,89.1319,88.7701,89.0081,91941.0
2021-06-21 09:50:00,93.48,93.76,93.33,93.33,76524.0,88.9891,89.2556,88.8463,88.8463,76524.0
2021-06-21 10:00:00,93.34,93.82,93.33,93.61,73174.0,88.8558,89.3127,88.8463,89.1128,73174.0
2021-06-21 10:10:00,93.59,94.0,93.58,93.81,54637.0,89.0938,89.4841,89.0843,89.3032,54637.0
2021-06-21 10:20:00,93.78,94.12,93.78,93.92,59395.0,89.2746,89.5983,89.2746,89.4079,59395.0
2021-06-21 10:30:00,93.91,94.12,93.78,94.05,63989.0,89.3984,89.5983,89.2746,89.5317,63989.0
2021-06-21 10:40:00,94.05,94.24,94.01,94.16,76514.0,89.5317,89.7125,89.4936,89.6364,76514.0
2021-06-21 10:50:00,94.15,94.46,94.13,94.31,60403.0,89.6269,89.922,89.6078,89.7792,60403.0
2021-06-21 11:00:00,94.3,94.36,93.97,94.02,89990.0,89.7697,89.8268,89.4555,89.5031,89990.0
2021-06-21 11:10:00,93.98,94.16,93.84,94.14,45817.0,89.465,89.6364,89.3318,89.6174,45817.0
2021-06-21 11:20:00,94.17,94.34,94.15,94.18,37635.0,89.6459,89.8077,89.6269,89.6554,37635.0
2021-06-21 11:30:00,94.2,94.53,94.2,94.41,52355.0,89.6745,89.9886,89.6745,89.8744,52355.0
2021-06-21 11:40:00,94.4,94.61,94.36,94.51,52728.0,89.8649,90.0648,89.8268,89.9696,52728.0
2021-06-21 11:50:00,94.51,94.68,94.4,94.57,147290.0,89.9696,90.1314,89.8649,90.0267,147290.0
2021-06-21 12:00:00,94.55,94.64,94.45,94.54,40909.0,90.0077,90.0933,89.9125,89.9981,40909.0
2021-06-21 12:10:00,94.53,94.64,94.52,94.56,33695.0,89.9886,90.0933,89.9791,90.0172,33695.0
2021-06-21 12:20:00,94.56,94.68,94.54,94.67,35324.0,90.0172,90.1314,89.9981,90.1219,35324.0
2021-06-21 12:30:00,94.68,94.73,94.64,94.72,54363.0,90.1314,90.179,90.0933,90.1695,54363.0
2021-06-21 12:40:00,94.71,94.77,94.65,94.66,72538.0,90.16,90.2171,90.1029,90.1124,72538.0
2021-06-21 12:50:00,94.66,94.66,94.41,94.59,53960.0,90.1124,90.1124,89.8744,90.0457,53960.0
2021-06-21 13:00:00,94.6,94.71,94.6,94.69,52956.0,90.0553,90.16,90.0553,90.1409,52956.0
2021-06-21 13:10:00,94.7,94.73,94.58,94.62,65766.0,90.1504,90.179,90.0362,90.0743,65766.0
2021-06-21 13:20:00,94.62,94.63,94.47,94.56,43956.0,90.0743,90.0838,89.9315,90.0172,43956.0
2021-06-21 13:30:00,94.55,94.71,94.53,94.56,56308.0,90.0077,90.16,89.9886,90.0172,56308.0
2021-06-21 13:40:00,94.56,94.74,94.56,94.73,53168.0,90.0172,90.1885,90.0172,90.179,53168.0
2021-06-21 13:50:00,94.72,94.78,94.63,94.69,49356.0,90.1695,90.2266,90.0838,90.1409,49356.0
2021-06-21 14:00:00,94.69,94.7,94.59,94.68,36836.0,90.1409,90.1504,90.0457,90.1314,36836.0
2021-06-21 14:10:00,94.68,94.68,94.58,94.58,28531.0,90.1314,90.1314,90.0362,90.0362,28531.0
2021-06-21 14:20:00,94.56,94.59,94.38,94.38,37175.0,90.0172,90.0457,89.8458,89.8458,37175.0
2021-06-21 14:30:00,94.39,94.56,94.38,94.55,35667.0,89.8553,90.0172,89.8458,90.0077,35667.0
2021-06-21 14:40:00,94.55,94.57,94.42,94.55,54982.0,90.0077,90.0267,89.8839,90.0077,54982.0
2021-06-21 14:50:00,94.54,94.56,94.42,94.44,46454.0,89.9981,90.0172,89.8839,89.9029,46454.0
2021-06-21 15:00:00,94.44,94.7,94.42,94.68,39115.0,89.9029,90.1504,89.8839,90.1314,39115.0
2021-06-21 15:10:00,94.68,94.71,94.56,94.68,50207.0,90.1314,90.16,90.0172,90.1314,50207.0
2021-06-21 15:20:00,94.68,94.73,94.62,94.7,57652.0,90.1314,90.179,90.0743,90.1504,57652.0
2021-06-21 15:30:00,94.7,94.79,94.62,94.68,119262.0,90.1504,90.2361,90.0743,90.1314,119262.0
2021-06-21 15:40:00,94.68,94.7,94.44,94.45,104012.0,90.1314,90.1504,89.9029,89.9125,104012.0
2021-06-21 15:50:00,94.43,94.61,94.33,94.59,431887.0,89.8934,90.0648,89.7982,90.0457,431887.0
2021-06-22 09:30:00,94.56,94.84,94.38,94.74,95198.0,90.0172,90.2837,89.8458,90.1885,95198.0
2021-06-22 09:40:00,94.78,95.25,94.74,95.13,41545.0,90.2266,90.674,90.1885,90.5598,41545.0
2021-06-22 09:50:00,95.15,95.17,94.86,94.86,26519.0,90.5788,90.5979,90.3028,90.3028,26519.0
2021-06-22 10:00:00,94.85,95.33,94.85,95.31,23405.0,90.2932,90.7502,90.2932,90.7311,23405.0
2021-06-22 10:10:00,95.32,95.41,95.22,95.33,39122.0,90.7407,90.8263,90.6455,90.7502,39122.0
2021-06-22 10:20:00,95.29,95.3,95.17,95.18,37946.0,90.7121,90.7216,90.5979,90.6074,37946.0
2021-06-22 10:30:00,95.18,95.29,95.01,95.29,27694.0,90.6074,90.7121,90.4456,90.7121,27694.0
2021-06-22 10:40:00,95.27,95.27,95.08,95.11,42897.0,90.6931,90.6931,90.5122,90.5408,42897.0
2021-06-22 10:50:00,95.11,95.3,95.1,95.19,21292.0,90.5408,90.7216,90.5312,90.6169,21292.0
2021-06-22 11:00:00,95.2,95.35,95.18,95.23,22683.0,90.6264,90.7692,90.6074,90.655,22683.0
2021-06-22 11:10:00,95.23,95.4,95.22,95.4,31323.0,90.655,90.8168,90.6455,90.8168,31323.0
2021-06-22 11:20:00,95.39,95.41,95.16,95.17,34807.0,90.8073,90.8263,90.5883,90.5979,34807.0
2021-06-22 11:30:00,95.17,95.34,95.14,95.17,49489.0,90.5979,90.7597,90.5693,90.5979,49489.0
2021-06-22 11:40:00,95.18,95.26,95.17,95.21,25683.0,90.6074,90.6835,90.5979,90.6359,25683.0
2021-06-22 11:50:00,95.21,95.24,95.09,95.17,41795.0,90.6359,90.6645,90.5217,90.5979,41795.0
2021-06-22 12:00:00,95.17,95.25,95.04,95.05,41984.0,90.5979,90.674,90.4741,90.4836,41984.0
2021-06-22 12:10:00,95.04,95.09,95.01,95.01,25466.0,90.4741,90.5217,90.4456,90.4456,25466.0
2021-06-22 12:20:00,95.03,95.03,94.89,94.94,25165.0,90.4646,90.4646,90.3313,90.3789,25165.0
2021-06-22 12:30:00,94.95,95.02,94.94,95.01,20266.0,90.3884,90.4551,90.3789,90.4456,20266.0
2021-06-22 12:40:00,95.01,95.04,94.9,94.93,18976.0,90.4456,90.4741,90.3408,90.3694,18976.0
2021-06-22 12:50:00,94.93,94.99,94.9,94.98,12894.0,90.3694,90.4265,90.3408,90.417,12894.0
2021-06-22 13:00:00,94.98,95.05,94.96,95.02,12314.0,90.417,90.4836,90.398,90.4551,12314.0
2021-06-22 13:10:00,95.01,95.04,94.95,94.97,14239.0,90.4456,90.4741,90.3884,90.4075,14239.0
2021-06-22 13:20:00,94.97,95.01,94.94,94.94,18035.0,90.4075,90.4456,90.3789,90.3789,18035.0
2021-06-22 13:30:00,94.95,94.95,94.87,94.95,19924.0,90.3884,90.3884,90.3123,90.3884,19924.0
2021-06-22 13:40:00,94.95,95.03,94.88,95.02,34675.0,90.3884,90.4646,90.3218,90.4551,34675.0
2021-06-22 13:50:00,95.03,95.04,94.88,94.92,13444.0,90.4646,90.4741,90.3218,90.3599,13444.0
2021-06-22 14:00:00,94.92,94.92,94.79,94.87,27181.0,90.3599,90.3599,90.2361,90.3123,27181.0
2021-06-22 14:10:00,94.86,94.89,94.82,94.83,13627.0,90.3028,90.3313,90.2647,90.2742,13627.0
2021-06-22 14:20:00,94.83,94.89,94.81,94.88,16401.0,90.2742,90.3313,90.2552,90.3218,16401.0
2021-06-22 14:30:00,94.86,95.0,94.86,95.0,13948.0,90.3028,90.436,90.3028,90.436,13948.0
2021-06-22 14:40:00,95.01,95.05,94.98,94.98,9337.0,90.4456,90.4836,90.417,90.417,9337.0
2021-06-22 14:50:00,95.0,95.03,94.93,95.0,26332.0,90.436,90.4646,90.3694,90.436,26332.0
2021-06-22 15:00:00,95.02,95.13,95.0,95.1,29051.0,90.4551,90.5598,90.436,90.5312,29051.0
2021-06-22 15:10:00,95.1,95.23,95.1,95.15,32014.0,90.5312,90.655,90.5312,90.5788,32014.0
2021-06-22 15:20:00,95.16,95.24,95.15,95.2,29176.0,90.5883,90.6645,90.5788,90.6264,29176.0
2021-06-22 15:30:00,95.22,95.27,95.08,95.1,30488.0,90.6455,90.6931,90.5122,90.5312,30488.0
2021-06-22 15:40:00,95.12,95.12,94.98,95.02,60418.0,90.5503,90.5503,90.417,90.4551,60418.0
2021-06-22 15:50:00,94.99,95.04,94.91,94.93,142858.0,90.4265,90.4741,90.3504,90.3694,142858.0
2021-06-23 09:30:00,94.91,95.09,94.71,94.74,83889.0,90.3504,90.5217,90.16,90.1885,83889.0
2021-06-23 09:40:00,94.66,94.84,94.65,94.71,10385.0,90.1124,90.2837,90.1029,90.16,10385.0
2021-06-23 09:50:00,94.74,94.81,94.6,94.8,14504.0,90.1885,90.2552,90.0553,90.2456,14504.0
2021-06-23 10:00:00,94.82,94.95,94.79,94.89,19496.0,90.2647,90.3884,90.2361,90.3313,19496.0
2021-06-23 10:10:00,94.91,95.06,94.82,94.95,16975.0,90.3504,90.4932,90.2647,90.3884,16975.0
2021-06-23 10:20:00,94.93,95.03,94.9,94.96,12227.0,90.3694,90.4646,90.3408,90.398,12227.0
2021-06-23 10:30:00,94.91,95.02,94.81,95.01,17180.0,90.3504,90.4551,90.2552,90.4456,17180.0
2021-06-23 10:40:00,94.98,95.04,94.94,94.99,15054.0,90.417,90.4741,90.3789,90.4265,15054.0
2021-06-23 10:50:00,94.97,95.01,94.9,94.91,14093.0,90.4075,90.4456,90.3408,90.3504,14093.0
2021-06-23 11:00:00,94.9,94.98,94.87,94.87,18119.0,90.3408,90.417,90.3123,90.3123,18119.0
2021-06-23 11:10:00,94.89,95.07,94.88,95.04,15419.0,90.3313,90.5027,90.3218,90.4741,15419.0
2021-06-23 11:20:00,95.05,95.29,95.05,95.29,14179.0,90.4836,90.7121,90.4836,90.7121,14179.0
2021-06-23 11:30:00,95.29,95.41,95.23,95.33,38684.0,90.7121,90.8263,90.655,90.7502,38684.0
2021-06-23 11:40:00,95.34,95.48,95.33,95.44,23754.0,90.7597,90.893,90.7502,90.8549,23754.0
2021-06-23 11:50:00,95.4,95.44,95.29,95.44,12438.0,90.8168,90.8549,90.7121,90.8549,12438.0
2021-06-23 12:00:00,95.38,95.41,95.16,95.22,15661.0,90.7978,90.8263,90.5883,90.6455,15661.0
2021-06-23 12:10:00,95.21,95.25,95.19,95.21,10622.0,90.6359,90.674,90.6169,90.6359,10622.0
2021-06-23 12:20:00,95.23,95.26,95.22,95.26,16651.0,90.655,90.6835,90.6455,90.6835,16651.0
2021-06-23 12:30:00,95.25,95.59,95.25,95.46,59331.0,90.674,90.9977,90.674,90.8739,59331.0
2021-06-23 12:40:00,95.43,95.48,95.26,95.28,11190.0,90.8454,90.893,90.6835,90.7026,11190.0
2021-06-23 12:50:00,95.3,95.31,95.03,95.05,21589.0,90.7216,90.7311,90.4646,90.4836,21589.0
2021-06-23 13:00:00,95.06,95.14,95.03,95.11,12627.0,90.4932,90.5693,90.4646,90.5408,12627.0
2021-06-23 13:10:00,95.12,95.19,95.11,95.15,22700.0,90.5503,90.6169,90.5408,90.5788,22700.0
2021-06-23 13:20:00,95.15,95.15,95.03,95.08,26389.0,90.5788,90.5788,90.4646,90.5122,26389.0
2021-06-23 13:30:00,95.08,95.11,94.93,94.94,32081.0,90.5122,90.5408,90.3694,90.3789,32081.0
2021-06-23 13:40:00,94.93,95.07,94.92,95.06,16244.0,90.3694,90.5027,90.3599,90.4932,16244.0
2021-06-23 13:50:00,95.06,95.17,95.04,95.11,10924.0,90.4932,90.5979,90.4741,90.5408,10924.0
2021-06-23 14:00:00,95.11,95.12,95.03,95.07,8400.0,90.5408,90.5503,90.4646,90.5027,8400.0
2021-06-23 14:10:00,95.07,95.12,95.07,95.1,14146.0,90.5027,90.5503,90.5027,90.5312,14146.0
2021-06-23 14:20:00,95.09,95.17,95.08,95.12,13400.0,90.5217,90.5979,90.5122,90.5503,13400.0
2021-06-23 14:30:00,95.13,95.13,95.07,95.12,16040.0,90.5598,90.5598,90.5027,90.5503,16040.0
2021-06-23 14:40:00,95.11,95.11,95.0,95.01,20779.0,90.5408,90.5408,90.436,90.4456,20779.0
2021-06-23 14:50:00,95.01,95.07,95.0,95.07,15597.0,90.4456,90.5027,90.436,90.5027,15597.0
2021-06-23 15:00:00,95.07,95.12,95.06,95.09,14406.0,90.5027,90.5503,90.4932,90.5217,14406.0
2021-06-23 15:10:00,95.1,95.12,95.07,95.09,11290.0,90.5312,90.5503,90.5027,90.5217,11290.0
2021-06-23 15:20:00,95.09,95.18,95.08,95.15,20086.0,90.5217,90.6074,90.5122,90.5788,20086.0
2021-06-23 15:30:00,95.14,95.15,95.0,95.03,23160.0,90.5693,90.5788,90.436,90.4646,23160.0
2021-06-23 15:40:00,95.04,95.13,95.03,95.03,38559.0,90.4741,90.5598,90.4646,90.4646,38559.0
2021-06-23 15:50:00,95.01,95.03,94.87,94.92,209830.0,90.4456,90.4646,90.3123,90.3599,209830.0
2021-06-24 09:30:00,95.32,95.66,94.9,95.0,90243.0,90.7407,91.0643,90.3408,90.436,90243.0
2021-06-24 09:40:00,95.01,95.26,95.0,95.19,37765.0,90.4456,90.6835,90.436,90.6169,37765.0
2021-06-24 09:50:00,95.21,95.56,95.17,95.49,36188.0,90.6359,90.9691,90.5979,90.9025,36188.0
2021-06-24 10:00:00,95.46,95.47,95.28,95.3,20394.0,90.8739,90.8835,90.7026,90.7216,20394.0
2021-06-24 10:10:00,95.26,95.41,95.21,95.26,37218.0,90.6835,90.8263,90.6359,90.6835,37218.0
2021-06-24 10:20:00,95.27,95.56,95.27,95.49,22132.0,90.6931,90.9691,90.6931,90.9025,22132.0
2021-06-24 10:30:00,95.51,95.63,95.4,95.59,41635.0,90.9215,91.0358,90.8168,90.9977,41635.0
2021-06-24 10:40:00,95.58,95.69,95.52,95.55,33070.0,90.9882,91.0929,90.9311,90.9596,33070.0
2021-06-24 10:50:00,95.55,95.57,95.33,95.39,31676.0,90.9596,90.9787,90.7502,90.8073,31676.0
2021-06-24 11:00:00,95.4,95.54,95.34,95.35,28939.0,90.8168,90.9501,90.7597,90.7692,28939.0
2021-06-24 11:10:00,95.34,95.41,95.24,95.26,47238.0,90.7597,90.8263,90.6645,90.6835,47238.0
2021-06-24 11:20:00,95.25,95.47,95.24,95.43,25587.0,90.674,90.8835,90.6645,90.8454,25587.0
2021-06-24 11:30:00,95.42,95.45,95.39,95.4,16643.0,90.8359,90.8644,90.8073,90.8168,16643.0
2021-06-24 11:40:00,95.4,95.46,95.38,95.44,16580.0,90.8168,90.8739,90.7978,90.8549,16580.0
2021-06-24 11:50:00,95.43,95.46,95.25,95.25,29342.0,90.8454,90.8739,90.674,90.674,29342.0
2021-06-24 12:00:00,95.26,95.35,95.25,95.29,27224.0,90.6835,90.7692,90.674,90.7121,27224.0
2021-06-24 12:10:00,95.28,95.39,95.28,95.37,15974.0,90.7026,90.8073,90.7026,90.7883,15974.0
2021-06-24 12:20:00,95.37,95.51,95.37,95.39,11620.0,90.7883,90.9215,90.7883,90.8073,11620.0
2021-06-24 12:30:00,95.4,95.45,95.39,95.44,12198.0,90.8168,90.8644,90.8073,90.8549,12198.0
2021-06-24 12:40:00,95.45,95.5,95.39,95.45,13967.0,90.8644,90.912,90.8073,90.8644,13967.0
2021-06-24 12:50:00,95.45,95.55,95.44,95.53,12854.0,90.8644,90.9596,90.8549,90.9406,12854.0
2021-06-24 13:00:00,95.54,95.59,95.49,95.58,21275.0,90.9501,90.9977,90.9025,90.9882,21275.0
2021-06-24 13:10:00,95.58,95.68,95.58,95.65,22823.0,90.9882,91.0834,90.9882,91.0548,22823.0
2021-06-24 13:20:00,95.59,95.61,95.5,95.51,13098.0,90.9977,91.0167,90.912,90.9215,13098.0
2021-06-24 13:30:00,95.51,95.65,95.51,95.65,16959.0,90.9215,91.0548,90.9215,91.0548,16959.0
2021-06-24 13:40:00,95.66,95.66,95.51,95.55,33808.0,91.0643,91.0643,90.9215,90.9596,33808.0
2021-06-24 13:50:00,95.58,95.65,95.55,95.62,27770.0,90.9882,91.0548,90.9596,91.0263,27770.0
2021-06-24 14:00:00,95.6,95.61,95.52,95.57,16262.0,91.0072,91.0167,90.9311,90.9787,16262.0
2021-06-24 14:10:00,95.57,95.58,95.5,95.52,14149.0,90.9787,90.9882,90.912,90.9311,14149.0
2021-06-24 14:20:00,95.53,95.57,95.49,95.54,24058.0,90.9406,90.9787,90.9025,90.9501,24058.0
2021-06-24 14:30:00,95.53,95.56,95.46,95.51,22139.0,90.9406,90.9691,90.8739,90.9215,22139.0
2021-06-24 14:40:00,95.51,95.51,95.43,95.46,28588.0,90.9215,90.9215,90.8454,90.8739,28588.0
2021-06-24 14:50:00,95.47,95.5,95.4,95.5,10524.0,90.8835,90.912,90.8168,90.912,10524.0
2021-06-24 15:00:00,95.5,95.55,95.46,95.53,22337.0,90.912,90.9596,90.8739,90.9406,22337.0
2021-06-24 15:10:00,95.53,95.75,95.5,95.75,32879.0,90.9406,91.15,90.912,91.15,32879.0
2021-06-24 15:20:00,95.75,95.8,95.68,95.7,58272.0,91.15,91.1976,91.0834,91.1024,58272.0
2021-06-24 15:30:00,95.71,95.82,95.66,95.69,48392.0,91.1119,91.2166,91.0643,91.0929,48392.0
2021-06-24 15:40:00,95.69,95.81,95.67,95.78,69180.0,91.0929,91.2071,91.0738,91.1786,69180.0
2021-06-24 15:50:00,95.78,95.85,95.53,95.7,269755.0,91.1786,91.2452,90.9406,91.1024,269755.0
2021-06-25 09:30:00,95.88,95.88,95.46,95.51,81950.0,91.2738,91.2738,90.8739,90.9215,81950.0
2021-06-25 09:40:00,95.52,95.84,95.51,95.76,28861.0,90.9311,91.2357,90.9215,91.1595,28861.0
2021-06-25 09:50:00,95.72,95.85,95.65,95.77,27224.0,91.1214,91.2452,91.0548,91.169,27224.0
2021-06-25 10:00:00,95.72,95.91,95.63,95.82,33323.0,91.1214,91.3023,91.0358,91.2166,33323.0
2021-06-25 10:10:00,95.82,96.0,95.81,95.86,34593.0,91.2166,91.388,91.2071,91.2547,34593.0
2021-06-25 10:20:00,95.84,95.96,95.82,95.93,27755.0,91.2357,91.3499,91.2166,91.3214,27755.0
2021-06-25 10:30:00,95.92,96.02,95.88,96.0,33067.0,91.3118,91.407,91.2738,91.388,33067.0
2021-06-25 10:40:00,96.0,96.02,95.93,95.97,26376.0,91.388,91.407,91.3214,91.3594,26376.0
2021-06-25 10:50:00,95.97,96.0,95.87,95.95,26304.0,91.3594,91.388,91.2642,91.3404,26304.0
2021-06-25 11:00:00,95.93,96.02,95.88,96.02,38827.0,91.3214,91.407,91.2738,91.407,38827.0
2021-06-25 11:10:00,96.01,96.07,95.88,95.9,44711.0,91.3975,91.4546,91.2738,91.2928,44711.0
2021-06-25 11:20:00,95.89,96.01,95.88,95.97,46530.0,91.2833,91.3975,91.2738,91.3594,46530.0
2021-06-25 11:30:00,95.97,96.1,95.96,96.1,25808.0,91.3594,91.4832,91.3499,91.4832,25808.0
2021-06-25 11:40:00,96.09,96.17,96.08,96.13,39777.0,91.4737,91.5498,91.4642,91.5117,39777.0
2021-06-25 11:50:00,96.12,96.23,96.1,96.2,28295.0,91.5022,91.6069,91.4832,91.5784,28295.0
2021-06-25 12:00:00,96.2,96.26,96.17,96.2,49591.0,91.5784,91.6355,91.5498,91.5784,49591.0
2021-06-25 12:10:00,96.2,96.36,96.2,96.35,23710.0,91.5784,91.7307,91.5784,91.7212,23710.0
2021-06-25 12:20:00,96.34,96.53,96.34,96.43,35467.0,91.7117,91.8925,91.7117,91.7973,35467.0
2021-06-25 12:30:00,96.43,96.51,96.41,96.43,24764.0,91.7973,91.8735,91.7783,91.7973,24764.0
2021-06-25 12:40:00,96.43,96.45,96.4,96.45,25951.0,91.7973,91.8164,91.7688,91.8164,25951.0
2021-06-25 12:50:00,96.45,96.58,96.44,96.54,32813.0,91.8164,91.9401,91.8069,91.9021,32813.0
2021-06-25 13:00:00,96.55,96.56,96.48,96.54,24093.0,91.9116,91.9211,91.8449,91.9021,24093.0
2021-06-25 13:10:00,96.54,96.61,96.5,96.54,30203.0,91.9021,91.9687,91.864,91.9021,30203.0
2021-06-25 13:20:00,96.54,96.54,96.47,96.52,24720.0,91.9021,91.9021,91.8354,91.883,24720.0
2021-06-25 13:30:00,96.52,96.55,96.5,96.54,12690.0,91.883,91.9116,91.864,91.9021,12690.0
2021-06-25 13:40:00,96.54,96.6,96.52,96.57,21701.0,91.9021,91.9592,91.883,91.9306,21701.0
2021-06-25 13:50:00,96.57,96.57,96.51,96.51,17752.0,91.9306,91.9306,91.8735,91.8735,17752.0
2021-06-25 14:00:00,96.5,96.51,96.36,96.36,25134.0,91.864,91.8735,91.7307,91.7307,25134.0
2021-06-25 14:10:00,96.34,96.37,96.29,96.35,23568.0,91.7117,91.7402,91.6641,91.7212,23568.0
2021-06-25 14:20:00,96.35,96.38,96.32,96.34,26544.0,91.7212,91.7497,91.6926,91.7117,26544.0
2021-06-25 14:30:00,96.34,96.37,96.29,96.3,32418.0,91.7117,91.7402,91.6641,91.6736,32418.0
2021-06-25 14:40:00,96.3,96.51,96.29,96.42,34884.0,91.6736,91.8735,91.6641,91.7878,34884.0
2021-06-25 14:50:00,96.43,96.5,96.41,96.48,51342.0,91.7973,91.864,91.7783,91.8449,51342.0
2021-06-25 15:00:00,96.48,96.7,96.41,96.69,42985.0,91.8449,92.0544,91.7783,92.0448,42985.0
2021-06-25 15:10:00,96.69,96.71,96.6,96.65,60575.0,92.0448,92.0639,91.9592,92.0068,60575.0
2021-06-25 15:20:00,96.65,96.69,96.59,96.61,53927.0,92.0068,92.0448,91.9496,91.9687,53927.0
2021-06-25 15:30:00,96.62,96.65,96.53,96.64,119870.0,91.9782,92.0068,91.8925,91.9972,119870.0
2021-06-25 15:40:00,96.64,96.77,96.6,96.74,97628.0,91.9972,92.121,91.9592,92.0924,97628.0
2021-06-25 15:50:00,96.76,96.98,96.72,96.86,340667.0,92.1115,92.3209,92.0734,92.2067,340667.0
2021-06-28 09:30:00,96.77,96.95,96.38,96.75,82159.0,92.121,92.2924,91.7497,92.102,82159.0
2021-06-28 09:40:00,96.76,97.04,96.68,97.01,40094.0,92.1115,92.378,92.0353,92.3495,40094.0
2021-06-28 09:50:00,97.01,97.48,96.93,97.24,40425.0,92.3495,92.7969,92.2733,92.5684,40425.0
2021-06-28 10:00:00,97.24,97.62,97.16,97.59,42312.0,92.5684,92.9302,92.4923,92.9016,42312.0
2021-06-28 10:10:00,97.58,97.64,97.36,97.6,50891.0,92.8921,92.9492,92.6827,92.9111,50891.0
2021-06-28 10:20:00,97.59,97.83,97.49,97.74,72554.0,92.9016,93.1301,92.8064,93.0444,72554.0
2021-06-28 10:30:00,97.76,97.78,97.61,97.68,54199.0,93.0634,93.0825,92.9206,92.9873,54199.0
2021-06-28 10:40:00,97.66,97.94,97.61,97.75,84617.0,92.9682,93.2348,92.9206,93.0539,84617.0
2021-06-28 10:50:00,97.76,97.86,97.42,97.43,47379.0,93.0634,93.1586,92.7398,92.7493,47379.0
2021-06-28 11:00:00,97.43,97.5,97.3,97.41,43130.0,92.7493,92.8159,92.6255,92.7303,43130.0
2021-06-28 11:10:00,97.4,97.4,97.14,97.15,31392.0,92.7207,92.7207,92.4732,92.4827,31392.0
2021-06-28 11:20:00,97.15,97.25,97.08,97.2,29155.0,92.4827,92.5779,92.4161,92.5303,29155.0
2021-06-28 11:30:00,97.2,97.39,97.2,97.31,31126.0,92.5303,92.7112,92.5303,92.6351,31126.0
2021-06-28 11:40:00,97.31,97.6,97.31,97.6,26707.0,92.6351,92.9111,92.6351,92.9111,26707.0
2021-06-28 11:50:00,97.61,97.64,97.53,97.56,28242.0,92.9206,92.9492,92.8445,92.873,28242.0
2021-06-28 12:00:00,97.57,97.68,97.56,97.6,27621.0,92.8826,92.9873,92.873,92.9111,27621.0
2021-06-28 12:10:00,97.61,97.66,97.54,97.56,26102.0,92.9206,92.9682,92.854,92.873,26102.0
2021-06-28 12:20:00,97.55,97.56,97.3,97.34,27594.0,92.8635,92.873,92.6255,92.6636,27594.0
2021-06-28 12:30:00,97.35,97.37,97.23,97.28,22446.0,92.6731,92.6922,92.5589,92.6065,22446.0
2021-06-28 12:40:00,97.28,97.29,97.2,97.27,22155.0,92.6065,92.616,92.5303,92.597,22155.0
2021-06-28 12:50:00,97.27,97.31,97.19,97.31,19442.0,92.597,92.6351,92.5208,92.6351,19442.0
2021-06-28 13:00:00,97.3,97.41,97.23,97.37,25017.0,92.6255,92.7303,92.5589,92.6922,25017.0
2021-06-28 13:10:00,97.36,97.4,97.28,97.34,17886.0,92.6827,92.7207,92.6065,92.6636,17886.0
2021-06-28 13:20:00,97.34,97.43,97.3,97.34,23580.0,92.6636,92.7493,92.6255,92.6636,23580.0
2021-06-28 13:30:00,97.34,97.34,97.23,97.27,17260.0,92.6636,92.6636,92.5589,92.597,17260.0
2021-06-28 13:40:00,97.27,97.36,97.27,97.31,14424.0,92.597,92.6827,92.597,92.6351,14424.0
2021-06-28 13:50:00,97.32,97.32,97.22,97.26,13918.0,92.6446,92.6446,92.5494,92.5875,13918.0
2021-06-28 14:00:00,97.28,97.36,97.22,97.26,21086.0,92.6065,92.6827,92.5494,92.5875,21086.0
2021-06-28 14:10:00,97.26,97.29,97.23,97.24,14753.0,92.5875,92.616,92.5589,92.5684,14753.0
2021-06-28 14:20:00,97.25,97.33,97.24,97.29,19723.0,92.5779,92.6541,92.5684,92.616,19723.0
2021-06-28 14:30:00,97.3,97.37,97.29,97.34,16499.0,92.6255,92.6922,92.616,92.6636,16499.0
2021-06-28 14:40:00,97.35,97.37,97.28,97.37,22553.0,92.6731,92.6922,92.6065,92.6922,22553.0
2021-06-28 14:50:00,97.37,97.38,97.18,97.19,19021.0,92.6922,92.7017,92.5113,92.5208,19021.0
2021-06-28 15:00:00,97.2,97.29,97.18,97.22,25631.0,92.5303,92.616,92.5113,92.5494,25631.0
2021-06-28 15:10:00,97.23,97.31,97.19,97.24,23414.0,92.5589,92.6351,92.5208,92.5684,23414.0
2021-06-28 15:20:00,97.24,97.29,97.21,97.21,26284.0,92.5684,92.616,92.5399,92.5399,26284.0
2021-06-28 15:30:00,97.22,97.27,97.19,97.24,38876.0,92.5494,92.597,92.5208,92.5684,38876.0
2021-06-28 15:40:00,97.24,97.28,97.09,97.23,59952.0,92.5684,92.6065,92.4256,92.5589,59952.0
2021-06-28 15:50:00,97.23,97.48,97.22,97.33,300893.0,92.5589,92.7969,92.5494,92.6541,300893.0
2021-06-29 09:30:00,97.7,98.49,97.65,97.79,82344.0,93.0063,93.7584,92.9587,93.092,82344.0
2021-06-29 09:40:00,97.79,98.07,97.75,98.0,42569.0,93.092,93.3585,93.0539,93.2919,42569.0
2021-06-29 09:50:00,98.02,98.32,98.0,98.21,33537.0,93.311,93.5965,93.2919,93.4918,33537.0
2021-06-29 10:00:00,98.21,98.3,98.07,98.13,39116.0,93.4918,93.5775,93.3585,93.4157,39116.0
2021-06-29 10:10:00,98.13,98.24,98.1,98.23,21127.0,93.4157,93.5204,93.3871,93.5109,21127.0
2021-06-29 10:20:00,98.25,98.37,98.24,98.27,30753.0,93.5299,93.6441,93.5204,93.5489,30753.0
2021-06-29 10:30:00,98.28,98.59,98.28,98.49,47688.0,93.5585,93.8536,93.5585,93.7584,47688.0
2021-06-29 10:40:00,98.48,98.52,98.29,98.41,31665.0,93.7489,93.7869,93.568,93.6822,31665.0
2021-06-29 10:50:00,98.4,98.56,98.35,98.45,32557.0,93.6727,93.825,93.6251,93.7203,32557.0
2021-06-29 11:00:00,98.45,98.45,98.29,98.38,36898.0,93.7203,93.7203,93.568,93.6537,36898.0
2021-06-29 11:10:00,98.4,98.64,98.36,98.63,72756.0,93.6727,93.9012,93.6346,93.8916,72756.0
2021-06-29 11:20:00,98.64,98.73,98.56,98.62,60075.0,93.9012,93.9868,93.825,93.8821,60075.0
2021-06-29 11:30:00,98.63,98.7,98.55,98.62,51699.0,93.8916,93.9583,93.8155,93.8821,51699.0
2021-06-29 11:40:00,98.62,98.77,98.57,98.74,60396.0,93.8821,94.0249,93.8345,93.9964,60396.0
2021-06-29 11:50:00,98.74,98.77,98.55,98.59,30718.0,93.9964,94.0249,93.8155,93.8536,30718.0
2021-06-29 12:00:00,98.59,98.62,98.51,98.52,33491.0,93.8536,93.8821,93.7774,93.7869,33491.0
2021-06-29 12:10:00,98.5,98.58,98.43,98.5,47131.0,93.7679,93.844,93.7013,93.7679,47131.0
2021-06-29 12:20:00,98.5,98.5,98.3,98.44,28073.0,93.7679,93.7679,93.5775,93.7108,28073.0
2021-06-29 12:30:00,98.43,98.46,98.37,98.45,33784.0,93.7013,93.7298,93.6441,93.7203,33784.0
2021-06-29 12:40:00,98.45,98.45,98.31,98.34,32990.0,93.7203,93.7203,93.587,93.6156,32990.0
2021-06-29 12:50:00,98.33,98.33,98.23,98.32,30180.0,93.6061,93.6061,93.5109,93.5965,30180.0
2021-06-29 13:00:00,98.32,98.41,98.29,98.4,29344.0,93.5965,93.6822,93.568,93.6727,29344.0
2021-06-29 13:10:00,98.4,98.43,98.37,98.42,24712.0,93.6727,93.7013,93.6441,93.6917,24712.0
2021-06-29 13:20:00,98.42,98.49,98.37,98.39,33208.0,93.6917,93.7584,93.6441,93.6632,33208.0
2021-06-29 13:30:00,98.39,98.42,98.36,98.4,42647.0,93.6632,93.6917,93.6346,93.6727,42647.0
2021-06-29 13:40:00,98.4,98.47,98.36,98.37,56829.0,93.6727,93.7393,93.6346,93.6441,56829.0
2021-06-29 13:50:00,98.37,98.43,98.36,98.43,43420.0,93.6441,93.7013,93.6346,93.7013,43420.0
2021-06-29 14:00:00,98.42,98.58,98.41,98.48,60039.0,93.6917,93.844,93.6822,93.7489,60039.0
2021-06-29 14:10:00,98.48,98.49,98.39,98.42,41422.0,93.7489,93.7584,93.6632,93.6917,41422.0
2021-06-29 14:20:00,98.42,98.48,98.39,98.43,26510.0,93.6917,93.7489,93.6632,93.7013,26510.0
2021-06-29 14:30:00,98.44,98.45,98.38,98.42,44620.0,93.7108,93.7203,93.6537,93.6917,44620.0
2021-06-29 14:40:00,98.42,98.45,98.38,98.42,47861.0,93.6917,93.7203,93.6537,93.6917,47861.0
2021-06-29 14:50:00,98.41,98.52,98.39,98.5,40955.0,93.6822,93.7869,93.6632,93.7679,40955.0
2021-06-29 15:00:00,98.5,98.5,98.41,98.45,44295.0,93.7679,93.7679,93.6822,93.7203,44295.0
2021-06-29 15:10:00,98.45,98.51,98.44,98.5,37857.0,93.7203,93.7774,93.7108,93.7679,37857.0
2021-06-29 15:20:00,98.49,98.51,98.38,98.43,40071.0,93.7584,93.7774,93.6537,93.7013,40071.0
2021-06-29 15:30:00,98.42,98.44,98.38,98.4,81250.0,93.6917,93.7108,93.6537,93.6727,81250.0
2021-06-29 15:40:00,98.39,98.45,98.38,98.4,74920.0,93.6632,93.7203,93.6537,93.6727,74920.0
2021-06-29 15:50:00,98.4,98.5,98.39,98.44,158986.0,93.6727,93.7679,93.6632,93.7108,158986.0
2021-06-30 09:30:00,98.49,98.86,98.24,98.77,64593.0,93.7584,94.1106,93.5204,94.0249,64593.0
2021-06-30 09:40:00,98.77,98.81,98.26,98.3,20822.0,94.0249,94.063,93.5394,93.5775,20822.0
2021-06-30 09:50:00,98.32,98.49,98.32,98.36,18764.0,93.5965,93.7584,93.5965,93.6346,18764.0
2021-06-30 10:00:00,98.38,98.4,98.15,98.29,81438.0,93.6537,93.6727,93.4347,93.568,81438.0
2021-06-30 10:10:00,98.29,98.42,98.28,98.38,67131.0,93.568,93.6917,93.5585,93.6537,67131.0
2021-06-30 10:20:00,98.39,98.43,98.02,98.2,48913.0,93.6632,93.7013,93.311,93.4823,48913.0
2021-06-30 10:30:00,98.21,98.36,98.21,98.33,28698.0,93.4918,93.6346,93.4918,93.6061,28698.0
2021-06-30 10:40:00,98.31,98.35,98.24,98.28,32419.0,93.587,93.6251,93.5204,93.5585,32419.0
2021-06-30 10:50:00,98.27,98.41,98.22,98.38,33737.0,93.5489,93.6822,93.5013,93.6537,33737.0
2021-06-30 11:00:00,98.38,98.42,98.24,98.28,33507.0,93.6537,93.6917,93.5204,93.5585,33507.0
2021-06-30 11:10:00,98.27,98.39,98.24,98.39,26987.0,93.5489,93.6632,93.5204,93.6632,26987.0
2021-06-30 11:20:00,98.38,98.4,98.31,98.38,20628.0,93.6537,93.6727,93.587,93.6537,20628.0
2021-06-30 11:30:00,98.37,98.43,98.31,98.35,34904.0,93.6441,93.7013,93.587,93.6251,34904.0
2021-06-30 11:40:00,98.35,98.47,98.31,98.41,36536.0,93.6251,93.7393,93.587,93.6822,36536.0
2021-06-30 11:50:00,98.41,98.41,98.31,98.38,19479.0,93.6822,93.6822,93.587,93.6537,19479.0
2021-06-30 12:00:00,98.38,98.38,98.32,98.33,23237.0,93.6537,93.6537,93.5965,93.6061,23237.0
2021-06-30 12:10:00,98.34,98.4,98.32,98.37,23159.0,93.6156,93.6727,93.5965,93.6441,23159.0
2021-06-30 12:20:00,98.37,98.4,98.34,98.36,22400.0,93.6441,93.6727,93.6156,93.6346,22400.0
2021-06-30 12:30:00,98.37,98.49,98.35,98.42,24205.0,93.6441,93.7584,93.6251,93.6917,24205.0
2021-06-30 12:40:00,98.42,98.5,98.4,98.47,12357.0,93.6917,93.7679,93.6727,93.7393,12357.0
2021-06-30 12:50:00,98.47,98.48,98.35,98.35,12259.0,93.7393,93.7489,93.6251,93.6251,12259.0
2021-06-30 13:00:00,98.35,98.37,98.29,98.3,19209.0,93.6251,93.6441,93.568,93.5775,19209.0
2021-06-30 13:10:00,98.29,98.29,98.21,98.25,32742.0,93.568,93.568,93.4918,93.5299,32742.0
2021-06-30 13:20:00,98.26,98.31,98.21,98.22,38932.0,93.5394,93.587,93.4918,93.5013,38932.0
2021-06-30 13:30:00,98.21,98.22,98.15,98.19,40370.0,93.4918,93.5013,93.4347,93.4728,40370.0
2021-06-30 13:40:00,98.19,98.29,98.11,98.29,35252.0,93.4728,93.568,93.3966,93.568,35252.0
2021-06-30 13:50:00,98.28,98.31,98.21,98.29,34068.0,93.5585,93.587,93.4918,93.568,34068.0
2021-06-30 14:00:00,98.28,98.33,98.24,98.29,31680.0,93.5585,93.6061,93.5204,93.568,31680.0
2021-06-30 14:10:00,98.29,98.29,98.24,98.27,23788.0,93.568,93.568,93.5204,93.5489,23788.0
2021-06-30 14:20:00,98.27,98.32,98.26,98.28,15580.0,93.5489,93.5965,93.5394,93.5585,15580.0
2021-06-30 14:30:00,98.28,98.28,98.22,98.26,32322.0,93.5585,93.5585,93.5013,93.5394,32322.0
2021-06-30 14:40:00,98.26,98.26,98.17,98.24,31390.0,93.5394,93.5394,93.4537,93.5204,31390.0
2021-06-30 14:50:00,98.25,98.27,98.24,98.26,23296.0,93.5299,93.5489,93.5204,93.5394,23296.0
2021-06-30 15:00:00,98.26,98.26,98.11,98.16,47431.0,93.5394,93.5394,93.3966,93.4442,47431.0
2021-06-30 15:10:00,98.16,98.3,98.15,98.25,59410.0,93.4442,93.5775,93.4347,93.5299,59410.0
2021-06-30 15:20:00,98.25,98.32,98.22,98.24,58338.0,93.5299,93.5965,93.5013,93.5204,58338.0
2021-06-30 15:30:00,98.24,98.4,98.22,98.33,48597.0,93.5204,93.6727,93.5013,93.6061,48597.0
2021-06-30 15:40:00,98.33,98.34,98.23,98.27,59434.0,93.6061,93.6156,93.5109,93.5489,59434.0
2021-06-30 15:50:00,98.26,98.43,98.2,98.2,192617.0,93.5394,93.7013,93.4823,93.4823,192617.0
2021-07-01 09:30:00,98.52,98.7,97.93,98.0,71094.0,93.7869,93.9583,93.2253,93.2919,71094.0
2021-07-01 09:40:00,98.01,98.39,98.0,98.37,28472.0,93.3014,93.6632,93.2919,93.6441,28472.0
2021-07-01 09:50:00,98.38,98.51,98.3,98.36,32337.0,93.6537,93.7774,93.5775,93.6346,32337.0
2021-07-01 10:00:00,98.37,98.47,98.27,98.41,25117.0,93.6441,93.7393,93.5489,93.6822,25117.0
2021-07-01 10:10:00,98.43,98.61,98.39,98.53,30051.0,93.7013,93.8726,93.6632,93.7964,30051.0
2021-07-01 10:20:00,98.53,98.56,98.39,98.46,22958.0,93.7964,93.825,93.6632,93.7298,22958.0
2021-07-01 10:30:00,98.47,98.61,98.46,98.61,21277.0,93.7393,93.8726,93.7298,93.8726,21277.0
2021-07-01 10:40:00,98.59,98.67,98.56,98.57,21468.0,93.8536,93.9297,93.825,93.8345,21468.0
2021-07-01 10:50:00,98.62,98.62,98.51,98.59,17859.0,93.8821,93.8821,93.7774,93.8536,17859.0
2021-07-01 11:00:00,98.6,98.7,98.6,98.66,18307.0,93.8631,93.9583,93.8631,93.9202,18307.0
2021-07-01 11:10:00,98.69,98.75,98.59,98.6,31474.0,93.9488,94.0059,93.8536,93.8631,31474.0
2021-07-01 11:20:00,98.6,98.7,98.56,98.68,46771.0,93.8631,93.9583,93.825,93.9392,46771.0
2021-07-01 11:30:00,98.68,98.77,98.64,98.7,57699.0,93.9392,94.0249,93.9012,93.9583,57699.0
2021-07-01 11:40:00,98.71,98.77,98.65,98.72,20918.0,93.9678,94.0249,93.9107,93.9773,20918.0
2021-07-01 11:50:00,98.72,98.72,98.56,98.64,23409.0,93.9773,93.9773,93.825,93.9012,23409.0
2021-07-01 12:00:00,98.65,98.72,98.62,98.64,52842.0,93.9107,93.9773,93.8821,93.9012,52842.0
2021-07-01 12:10:00,98.63,98.75,98.63,98.68,42164.0,93.8916,94.0059,93.8916,93.9392,42164.0
2021-07-01 12:20:00,98.67,98.77,98.63,98.75,32867.0,93.9297,94.0249,93.8916,94.0059,32867.0
2021-07-01 12:30:00,98.74,98.81,98.66,98.76,29474.0,93.9964,94.063,93.9202,94.0154,29474.0
2021-07-01 12:40:00,98.75,98.89,98.73,98.76,34647.0,94.0059,94.1392,93.9868,94.0154,34647.0
2021-07-01 12:50:00,98.77,98.78,98.67,98.68,35909.0,94.0249,94.0344,93.9297,93.9392,35909.0
2021-07-01 13:00:00,98.68,98.81,98.67,98.79,22197.0,93.9392,94.063,93.9297,94.044,22197.0
2021-07-01 13:10:00,98.79,99.06,98.78,99.02,53215.0,94.044,94.301,94.0344,94.2629,53215.0
2021-07-01 13:20:00,99.02,99.08,98.98,99.06,24448.0,94.2629,94.32,94.2248,94.301,24448.0
2021-07-01 13:30:00,99.07,99.08,99.0,99.04,31672.0,94.3105,94.32,94.2439,94.2819,31672.0
2021-07-01 13:40:00,99.05,99.17,99.0,99.16,32990.0,94.2915,94.4057,94.2439,94.3962,32990.0
2021-07-01 13:50:00,99.15,99.25,99.14,99.23,24538.0,94.3867,94.4819,94.3771,94.4628,24538.0
2021-07-01 14:00:00,99.23,99.37,99.23,99.31,34116.0,94.4628,94.5961,94.4628,94.539,34116.0
2021-07-01 14:10:00,99.3,99.45,99.3,99.39,44130.0,94.5295,94.6723,94.5295,94.6151,44130.0
2021-07-01 14:20:00,99.41,99.49,99.4,99.46,28432.0,94.6342,94.7103,94.6247,94.6818,28432.0
2021-07-01 14:30:00,99.46,99.46,99.32,99.34,26248.0,94.6818,94.6818,94.5485,94.5675,26248.0
2021-07-01 14:40:00,99.34,99.39,99.28,99.29,30077.0,94.5675,94.6151,94.5104,94.5199,30077.0
2021-07-01 14:50:00,99.3,99.3,99.14,99.22,33204.0,94.5295,94.5295,94.3771,94.4533,33204.0
2021-07-01 15:00:00,99.23,99.27,99.11,99.13,35157.0,94.4628,94.5009,94.3486,94.3676,35157.0
2021-07-01 15:10:00,99.12,99.26,99.1,99.11,31540.0,94.3581,94.4914,94.3391,94.3486,31540.0
2021-07-01 15:20:00,99.1,99.14,99.01,99.04,41985.0,94.3391,94.3771,94.2534,94.2819,41985.0
2021-07-01 15:30:00,99.04,99.06,98.8,98.8,74066.0,94.2819,94.301,94.0535,94.0535,74066.0
2021-07-01 15:40:00,98.79,98.89,98.76,98.87,90308.0,94.044,94.1392,94.0154,94.1201,90308.0
2021-07-01 15:50:00,98.88,98.92,98.63,98.85,298062.0,94.1296,94.1677,93.8916,94.1011,298062.0
2021-07-02 09:30:00,98.97,98.99,98.59,98.76,37842.0,94.2153,94.2343,93.8536,94.0154,37842.0
2021-07-02 09:40:00,98.76,98.82,98.49,98.81,22565.0,94.0154,94.0725,93.7584,94.063,22565.0
2021-07-02 09:50:00,98.77,98.84,98.58,98.59,25121.0,94.0249,94.0916,93.844,93.8536,25121.0
2021-07-02 10:00:00,98.55,98.58,98.44,98.56,15341.0,93.8155,93.844,93.7108,93.825,15341.0
2021-07-02 10:10:00,98.55,98.59,98.49,98.58,18316.0,93.8155,93.8536,93.7584,93.844,18316.0
2021-07-02 10:20:00,98.59,98.68,98.49,98.64,37994.0,93.8536,93.9392,93.7584,93.9012,37994.0
2021-07-02 10:30:00,98.63,98.69,98.57,98.61,37288.0,93.8916,93.9488,93.8345,93.8726,37288.0
2021-07-02 10:40:00,98.6,98.67,98.57,98.62,13298.0,93.8631,93.9297,93.8345,93.8821,13298.0
2021-07-02 10:50:00,98.62,98.71,98.56,98.63,20721.0,93.8821,93.9678,93.825,93.8916,20721.0
2021-07-02 11:00:00,98.64,98.73,98.6,98.66,41652.0,93.9012,93.9868,93.8631,93.9202,41652.0
2021-07-02 11:10:00,98.7,98.78,98.67,98.73,17881.0,93.9583,94.0344,93.9297,93.9868,17881.0
2021-07-02 11:20:00,98.73,98.87,98.72,98.83,22958.0,93.9868,94.1201,93.9773,94.082,22958.0
2021-07-02 11:30:00,98.83,98.87,98.73,98.77,20468.0,94.082,94.1201,93.9868,94.0249,20468.0
2021-07-02 11:40:00,98.76,98.79,98.69,98.79,19288.0,94.0154,94.044,93.9488,94.044,19288.0
2021-07-02 11:50:00,98.79,98.91,98.79,98.9,14908.0,94.044,94.1582,94.044,94.1487,14908.0
2021-07-02 12:00:00,98.89,98.92,98.83,98.92,15877.0,94.1392,94.1677,94.082,94.1677,15877.0
2021-07-02 12:10:00,98.93,98.93,98.85,98.9,14649.0,94.1772,94.1772,94.1011,94.1487,14649.0
2021-07-02 12:20:00,98.9,98.94,98.87,98.89,17710.0,94.1487,94.1868,94.1201,94.1392,17710.0
2021-07-02 12:30:00,98.88,98.89,98.85,98.88,12371.0,94.1296,94.1392,94.1011,94.1296,12371.0
2021-07-02 12:40:00,98.87,99.01,98.86,99.01,16937.0,94.1201,94.2534,94.1106,94.2534,16937.0
2021-07-02 12:50:00,99.01,99.12,99.01,99.05,23719.0,94.2534,94.3581,94.2534,94.2915,23719.0
2021-07-02 13:00:00,99.05,99.09,99.0,99.01,18686.0,94.2915,94.3295,94.2439,94.2534,18686.0
2021-07-02 13:10:00,99.0,99.0,98.92,98.93,16505.0,94.2439,94.2439,94.1677,94.1772,16505.0
2021-07-02 13:20:00,98.94,99.0,98.92,98.93,16628.0,94.1868,94.2439,94.1677,94.1772,16628.0
2021-07-02 13:30:00,98.94,98.99,98.91,98.92,22216.0,94.1868,94.2343,94.1582,94.1677,22216.0
2021-07-02 13:40:00,98.92,98.96,98.89,98.94,16872.0,94.1677,94.2058,94.1392,94.1868,16872.0
2021-07-02 13:50:00,98.94,98.97,98.89,98.94,15336.0,94.1868,94.2153,94.1392,94.1868,15336.0
2021-07-02 14:00:00,98.95,99.07,98.92,99.04,22085.0,94.1963,94.3105,94.1677,94.2819,22085.0
2021-07-02 14:10:00,99.04,99.13,99.02,99.11,18473.0,94.2819,94.3676,94.2629,94.3486,18473.0
2021-07-02 14:20:00,99.11,99.13,99.03,99.06,23559.0,94.3486,94.3676,94.2724,94.301,23559.0
2021-07-02 14:30:00,99.07,99.08,98.99,99.0,14869.0,94.3105,94.32,94.2343,94.2439,14869.0
2021-07-02 14:40:00,99.0,99.03,98.92,98.92,20565.0,94.2439,94.2724,94.1677,94.1677,20565.0
2021-07-02 14:50:00,98.93,98.95,98.85,98.87,16789.0,94.1772,94.1963,94.1011,94.1201,16789.0
2021-07-02 15:00:00,98.87,98.93,98.87,98.92,18632.0,94.1201,94.1772,94.1201,94.1677,18632.0
2021-07-02 15:10:00,98.91,98.95,98.71,98.74,61537.0,94.1582,94.1963,93.9678,93.9964,61537.0
2021-07-02 15:20:00,98.74,98.88,98.73,98.87,28585.0,93.9964,94.1296,93.9868,94.1201,28585.0
2021-07-02 15:30:00,98.87,98.95,98.8,98.95,35711.0,94.1201,94.1963,94.0535,94.1963,35711.0
2021-07-02 15:40:00,98.94,98.98,98.85,98.95,50792.0,94.1868,94.2248,94.1011,94.1963,50792.0
2021-07-02 15:50:00,98.95,99.01,98.86,98.98,185304.0,94.1963,94.2534,94.1106,94.2248,185304.0
2021-07-06 09:30:00,98.86,98.9,97.6,97.66,88294.0,94.2068,94.2449,93.0061,93.0632,88294.0
2021-07-06 09:40:00,97.69,98.17,97.6,98.15,64104.0,93.0918,93.5492,93.0061,93.5302,64104.0
2021-07-06 09:50:00,98.15,98.2,97.78,97.79,65640.0,93.5302,93.5778,93.1776,93.1871,65640.0
2021-07-06 10:00:00,97.8,97.83,97.42,97.42,54448.0,93.1967,93.2252,92.8345,92.8345,54448.0
2021-07-06 10:10:00,97.4,97.52,97.22,97.43,39185.0,92.8155,92.9298,92.644,92.8441,39185.0
2021-07-06 10:20:00,97.46,97.46,97.03,97.36,30865.0,92.8727,92.8727,92.4629,92.7774,30865.0
2021-07-06 10:30:00,97.34,97.53,97.27,97.49,41518.0,92.7583,92.9394,92.6916,92.9012,41518.0
2021-07-06 10:40:00,97.5,97.65,97.39,97.5,44631.0,92.9108,93.0537,92.806,92.9108,44631.0
2021-07-06 10:50:00,97.51,97.59,97.45,97.53,66582.0,92.9203,92.9965,92.8631,92.9394,66582.0
2021-07-06 11:00:00,97.52,97.55,97.38,97.45,30920.0,92.9298,92.9584,92.7964,92.8631,30920.0
2021-07-06 11:10:00,97.45,97.6,97.38,97.52,93053.0,92.8631,93.0061,92.7964,92.9298,93053.0
2021-07-06 11:20:00,97.55,97.72,97.46,97.72,32074.0,92.9584,93.1204,92.8727,93.1204,32074.0
2021-07-06 11:30:00,97.75,97.91,97.72,97.77,81649.0,93.149,93.3015,93.1204,93.1681,81649.0
2021-07-06 11:40:00,97.77,98.02,97.76,97.95,35155.0,93.1681,93.4063,93.1585,93.3396,35155.0
2021-07-06 11:50:00,97.93,98.03,97.88,98.03,26369.0,93.3205,93.4158,93.2729,93.4158,26369.0
2021-07-06 12:00:00,98.03,98.17,97.95,98.1,19305.0,93.4158,93.5492,93.3396,93.4825,19305.0
2021-07-06 12:10:00,98.09,98.31,98.08,98.29,25846.0,93.473,93.6827,93.4635,93.6636,25846.0
2021-07-06 12:20:00,98.3,98.33,98.18,98.23,15696.0,93.6731,93.7017,93.5588,93.6064,15696.0
2021-07-06 12:30:00,98.23,98.27,98.14,98.22,18211.0,93.6064,93.6445,93.5207,93.5969,18211.0
2021-07-06 12:40:00,98.21,98.25,98.13,98.2,53288.0,93.5874,93.6255,93.5111,93.5778,53288.0
2021-07-06 12:50:00,98.2,98.23,98.04,98.08,28501.0,93.5778,93.6064,93.4254,93.4635,28501.0
2021-07-06 13:00:00,98.07,98.18,98.06,98.17,23239.0,93.4539,93.5588,93.4444,93.5492,23239.0
2021-07-06 13:10:00,98.18,98.18,98.05,98.13,30896.0,93.5588,93.5588,93.4349,93.5111,30896.0
2021-07-06 13:20:00,98.12,98.18,98.05,98.06,23359.0,93.5016,93.5588,93.4349,93.4444,23359.0
2021-07-06 13:30:00,98.05,98.07,97.93,97.93,54954.0,93.4349,93.4539,93.3205,93.3205,54954.0
2021-07-06 13:40:00,97.93,97.95,97.83,97.95,39882.0,93.3205,93.3396,93.2252,93.3396,39882.0
2021-07-06 13:50:00,97.94,97.94,97.83,97.92,33006.0,93.3301,93.3301,93.2252,93.311,33006.0
2021-07-06 14:00:00,97.92,98.04,97.92,98.04,28064.0,93.311,93.4254,93.311,93.4254,28064.0
2021-07-06 14:10:00,98.03,98.1,97.96,98.08,22264.0,93.4158,93.4825,93.3491,93.4635,22264.0
2021-07-06 14:20:00,98.09,98.09,97.97,98.05,26773.0,93.473,93.473,93.3587,93.4349,26773.0
2021-07-06 14:30:00,98.04,98.06,97.94,97.94,27950.0,93.4254,93.4444,93.3301,93.3301,27950.0
2021-07-06 14:40:00,97.94,97.97,97.92,97.92,20714.0,93.3301,93.3587,93.311,93.311,20714.0
2021-07-06 14:50:00,97.92,97.96,97.85,97.9,22619.0,93.311,93.3491,93.2443,93.2919,22619.0
2021-07-06 15:00:00,97.89,97.97,97.84,97.94,35566.0,93.2824,93.3587,93.2348,93.3301,35566.0
2021-07-06 15:10:00,97.93,97.96,97.83,97.84,42552.0,93.3205,93.3491,93.2252,93.2348,42552.0
2021-07-06 15:20:00,97.83,97.97,97.82,97.95,37784.0,93.2252,93.3587,93.2157,93.3396,37784.0
2021-07-06 15:30:00,97.95,97.98,97.87,97.94,60297.0,93.3396,93.3682,93.2634,93.3301,60297.0
2021-07-06 15:40:00,97.93,97.97,97.84,97.94,42590.0,93.3205,93.3587,93.2348,93.3301,42590.0
2021-07-06 15:50:00,97.94,97.98,97.82,97.85,132827.0,93.3301,93.3682,93.2157,93.2443,132827.0
2021-07-07 09:30:00,97.64,97.97,97.46,97.71,40860.0,93.0442,93.3587,92.8727,93.1109,40860.0
2021-07-07 09:40:00,97.71,98.13,97.71,98.13,32900.0,93.1109,93.5111,93.1109,93.5111,32900.0
2021-07-07 09:50:00,98.08,98.26,98.08,98.19,30619.0,93.4635,93.635,93.4635,93.5683,30619.0
2021-07-07 10:00:00,98.2,98.5,98.2,98.38,21676.0,93.5778,93.8637,93.5778,93.7494,21676.0
2021-07-07 10:10:00,98.38,98.47,98.31,98.34,22141.0,93.7494,93.8351,93.6827,93.7112,22141.0
2021-07-07 10:20:00,98.34,98.36,98.19,98.27,20949.0,93.7112,93.7303,93.5683,93.6445,20949.0
2021-07-07 10:30:00,98.28,98.32,98.11,98.16,34250.0,93.6541,93.6922,93.4921,93.5397,34250.0
2021-07-07 10:40:00,98.16,98.69,98.15,98.62,34594.0,93.5397,94.0448,93.5302,93.9781,34594.0
2021-07-07 10:50:00,98.62,98.67,98.47,98.49,28197.0,93.9781,94.0257,93.8351,93.8542,28197.0
2021-07-07 11:00:00,98.51,98.62,98.44,98.62,50404.0,93.8732,93.9781,93.8065,93.9781,50404.0
2021-07-07 11:10:00,98.63,98.75,98.62,98.66,27100.0,93.9876,94.1019,93.9781,94.0162,27100.0
2021-07-07 11:20:00,98.71,98.88,98.69,98.87,23997.0,94.0638,94.2258,94.0448,94.2163,23997.0
2021-07-07 11:30:00,98.88,99.15,98.88,99.06,38247.0,94.2258,94.4831,94.2258,94.3973,38247.0
2021-07-07 11:40:00,99.05,99.05,98.83,98.83,20377.0,94.3878,94.3878,94.1782,94.1782,20377.0
2021-07-07 11:50:00,98.84,98.91,98.79,98.88,28404.0,94.1877,94.2544,94.1401,94.2258,28404.0
2021-07-07 12:00:00,98.89,99.01,98.89,98.99,22420.0,94.2354,94.3497,94.2354,94.3306,22420.0
2021-07-07 12:10:00,98.98,99.02,98.89,98.97,20947.0,94.3211,94.3592,94.2354,94.3116,20947.0
2021-07-07 12:20:00,98.98,99.09,98.91,98.95,34532.0,94.3211,94.4259,94.2544,94.2925,34532.0
2021-07-07 12:30:00,98.95,98.96,98.84,98.88,17819.0,94.2925,94.3021,94.1877,94.2258,17819.0
2021-07-07 12:40:00,98.87,98.88,98.73,98.85,28030.0,94.2163,94.2258,94.0829,94.1972,28030.0
2021-07-07 12:50:00,98.85,99.01,98.85,99.0,18218.0,94.1972,94.3497,94.1972,94.3402,18218.0
2021-07-07 13:00:00,99.01,99.28,99.0,99.24,31407.0,94.3497,94.607,94.3402,94.5689,31407.0
2021-07-07 13:10:00,99.24,99.31,99.19,99.27,36967.0,94.5689,94.6356,94.5212,94.5975,36967.0
2021-07-07 13:20:00,99.26,99.28,99.18,99.18,20833.0,94.5879,94.607,94.5117,94.5117,20833.0
2021-07-07 13:30:00,99.16,99.19,99.09,99.15,24989.0,94.4926,94.5212,94.4259,94.4831,24989.0
2021-07-07 13:40:00,99.14,99.31,99.13,99.28,35739.0,94.4736,94.6356,94.4641,94.607,35739.0
2021-07-07 13:50:00,99.28,99.4,99.19,99.29,36778.0,94.607,94.7213,94.5212,94.6165,36778.0
2021-07-07 14:00:00,99.3,99.43,99.29,99.41,47883.0,94.6261,94.7499,94.6165,94.7309,47883.0
2021-07-07 14:10:00,99.41,99.52,99.39,99.44,34578.0,94.7309,94.8357,94.7118,94.7595,34578.0
2021-07-07 14:20:00,99.45,99.46,99.31,99.36,29932.0,94.769,94.7785,94.6356,94.6832,29932.0
2021-07-07 14:30:00,99.36,99.4,99.24,99.24,40651.0,94.6832,94.7213,94.5689,94.5689,40651.0
2021-07-07 14:40:00,99.24,99.35,99.21,99.34,35098.0,94.5689,94.6737,94.5403,94.6642,35098.0
2021-07-07 14:50:00,99.35,99.38,99.17,99.17,42725.0,94.6737,94.7023,94.5022,94.5022,42725.0
2021-07-07 15:00:00,99.18,99.26,99.1,99.1,53622.0,94.5117,94.5879,94.4355,94.4355,53622.0
2021-07-07 15:10:00,99.11,99.16,99.05,99.11,38632.0,94.445,94.4926,94.3878,94.445,38632.0
2021-07-07 15:20:00,99.11,99.29,99.11,99.25,48289.0,94.445,94.6165,94.445,94.5784,48289.0
2021-07-07 15:30:00,99.25,99.28,99.14,99.2,47857.0,94.5784,94.607,94.4736,94.5308,47857.0
2021-07-07 15:40:00,99.21,99.21,99.08,99.09,69063.0,94.5403,94.5403,94.4164,94.4259,69063.0
2021-07-07 15:50:00,99.09,99.15,98.98,99.13,223153.0,94.4259,94.4831,94.3211,94.4641,223153.0
2021-07-08 09:30:00,98.21,98.81,98.19,98.6,81318.0,93.5874,94.1591,93.5683,93.959,81318.0
2021-07-08 09:40:00,98.68,98.74,98.14,98.73,35948.0,94.0352,94.0924,93.5207,94.0829,35948.0
2021-07-08 09:50:00,98.73,99.45,98.7,99.39,41352.0,94.0829,94.769,94.0543,94.7118,41352.0
2021-07-08 10:00:00,99.39,99.4,99.16,99.2,52222.0,94.7118,94.7213,94.4926,94.5308,52222.0
2021-07-08 10:10:00,99.2,99.2,98.68,98.68,30532.0,94.5308,94.5308,94.0352,94.0352,30532.0
2021-07-08 10:20:00,98.65,98.71,98.38,98.63,78619.0,94.0066,94.0638,93.7494,93.9876,78619.0
2021-07-08 10:30:00,98.64,98.66,98.46,98.58,30922.0,93.9971,94.0162,93.8256,93.9399,30922.0
2021-07-08 10:40:00,98.57,98.81,98.56,98.6,38745.0,93.9304,94.1591,93.9209,93.959,38745.0
2021-07-08 10:50:00,98.6,98.79,98.59,98.69,33218.0,93.959,94.1401,93.9495,94.0448,33218.0
2021-07-08 11:00:00,98.67,98.73,98.36,98.44,56023.0,94.0257,94.0829,93.7303,93.8065,56023.0
2021-07-08 11:10:00,98.45,98.59,98.44,98.58,39832.0,93.8161,93.9495,93.8065,93.9399,39832.0
2021-07-08 11:20:00,98.58,98.71,98.58,98.62,31746.0,93.9399,94.0638,93.9399,93.9781,31746.0
2021-07-08 11:30:00,98.6,98.69,98.51,98.64,34864.0,93.959,94.0448,93.8732,93.9971,34864.0
2021-07-08 11:40:00,98.64,98.75,98.62,98.72,25551.0,93.9971,94.1019,93.9781,94.0734,25551.0
2021-07-08 11:50:00,98.73,98.81,98.71,98.77,27059.0,94.0829,94.1591,94.0638,94.121,27059.0
2021-07-08 12:00:00,98.77,98.99,98.76,98.93,28579.0,94.121,94.3306,94.1115,94.2735,28579.0
2021-07-08 12:10:00,98.92,98.97,98.81,98.9,29831.0,94.2639,94.3116,94.1591,94.2449,29831.0
2021-07-08 12:20:00,98.89,98.94,98.75,98.81,34756.0,94.2354,94.283,94.1019,94.1591,34756.0
2021-07-08 12:30:00,98.81,98.87,98.77,98.78,32141.0,94.1591,94.2163,94.121,94.1305,32141.0
2021-07-08 12:40:00,98.77,98.85,98.74,98.81,37310.0,94.121,94.1972,94.0924,94.1591,37310.0
2021-07-08 12:50:00,98.8,98.9,98.78,98.84,30998.0,94.1496,94.2449,94.1305,94.1877,30998.0
2021-07-08 13:00:00,98.84,98.88,98.66,98.67,34003.0,94.1877,94.2258,94.0162,94.0257,34003.0
2021-07-08 13:10:00,98.67,98.67,98.55,98.62,29951.0,94.0257,94.0257,93.9114,93.9781,29951.0
2021-07-08 13:20:00,98.61,98.65,98.47,98.65,67867.0,93.9685,94.0066,93.8351,94.0066,67867.0
2021-07-08 13:30:00,98.64,98.65,98.49,98.56,43977.0,93.9971,94.0066,93.8542,93.9209,43977.0
2021-07-08 13:40:00,98.56,98.61,98.48,98.48,49291.0,93.9209,93.9685,93.8446,93.8446,49291.0
2021-07-08 13:50:00,98.47,98.51,98.34,98.44,64746.0,93.8351,93.8732,93.7112,93.8065,64746.0
2021-07-08 14:00:00,98.43,98.45,98.17,98.17,39468.0,93.797,93.8161,93.5492,93.5492,39468.0
2021-07-08 14:10:00,98.16,98.25,98.06,98.1,41008.0,93.5397,93.6255,93.4444,93.4825,41008.0
2021-07-08 14:20:00,98.1,98.15,98.04,98.06,31525.0,93.4825,93.5302,93.4254,93.4444,31525.0
2021-07-08 14:30:00,98.05,98.17,97.94,98.01,30585.0,93.4349,93.5492,93.3301,93.3968,30585.0
2021-07-08 14:40:00,98.01,98.15,98.01,98.1,62501.0,93.3968,93.5302,93.3968,93.4825,62501.0
2021-07-08 14:50:00,98.1,98.28,98.1,98.27,40443.0,93.4825,93.6541,93.4825,93.6445,40443.0
2021-07-08 15:00:00,98.27,98.4,98.13,98.18,39790.0,93.6445,93.7684,93.5111,93.5588,39790.0
2021-07-08 15:10:00,98.18,98.18,98.07,98.16,31067.0,93.5588,93.5588,93.4539,93.5397,31067.0
2021-07-08 15:20:00,98.19,98.29,98.16,98.23,43722.0,93.5683,93.6636,93.5397,93.6064,43722.0
2021-07-08 15:30:00,98.24,98.27,97.98,97.99,63517.0,93.6159,93.6445,93.3682,93.3777,63517.0
2021-07-08 15:40:00,97.98,98.13,97.92,98.07,139727.0,93.3682,93.5111,93.311,93.4539,139727.0
2021-07-08 15:50:00,98.06,98.51,98.0,98.51,442683.0,93.4444,93.8732,93.3872,93.8732,442683.0
2021-07-09 09:30:00,99.9,101.37,99.29,99.48,220470.0,95.1978,96.5986,94.6165,94.7976,220470.0
2021-07-09 09:40:00,99.53,99.79,98.98,99.24,66291.0,94.8452,95.093,94.3211,94.5689,66291.0
2021-07-09 09:50:00,99.25,99.4,99.12,99.2,40622.0,94.5784,94.7213,94.4545,94.5308,40622.0
2021-07-09 10:00:00,99.17,99.59,99.16,99.48,68769.0,94.5022,94.9024,94.4926,94.7976,68769.0
2021-07-09 10:10:00,99.48,99.58,99.32,99.36,44699.0,94.7976,94.8929,94.6451,94.6832,44699.0
2021-07-09 10:20:00,99.37,99.46,99.23,99.28,38445.0,94.6928,94.7785,94.5593,94.607,38445.0
2021-07-09 10:30:00,99.29,99.33,99.19,99.28,63024.0,94.6165,94.6546,94.5212,94.607,63024.0
2021-07-09 10:40:00,99.28,99.32,99.12,99.28,44389.0,94.607,94.6451,94.4545,94.607,44389.0
2021-07-09 10:50:00,99.29,99.41,99.19,99.27,48160.0,94.6165,94.7309,94.5212,94.5975,48160.0
2021-07-09 11:00:00,99.27,99.58,99.27,99.52,93397.0,94.5975,94.8929,94.5975,94.8357,93397.0
2021-07-09 11:10:00,99.52,99.56,99.19,99.39,93597.0,94.8357,94.8738,94.5212,94.7118,93597.0
2021-07-09 11:20:00,99.37,99.51,99.35,99.42,37791.0,94.6928,94.8262,94.6737,94.7404,37791.0
2021-07-09 11:30:00,99.42,99.62,99.42,99.52,30478.0,94.7404,94.931,94.7404,94.8357,30478.0
2021-07-09 11:40:00,99.51,99.6,99.47,99.47,32525.0,94.8262,94.9119,94.7881,94.7881,32525.0
2021-07-09 11:50:00,99.46,99.56,99.38,99.42,39724.0,94.7785,94.8738,94.7023,94.7404,39724.0
2021-07-09 12:00:00,99.42,99.51,99.36,99.4,19612.0,94.7404,94.8262,94.6832,94.7213,19612.0
2021-07-09 12:10:00,99.41,99.41,99.24,99.32,40042.0,94.7309,94.7309,94.5689,94.6451,40042.0
2021-07-09 12:20:00,99.32,99.35,99.23,99.26,27744.0,94.6451,94.6737,94.5593,94.5879,27744.0
2021-07-09 12:30:00,99.26,99.36,99.26,99.35,38579.0,94.5879,94.6832,94.5879,94.6737,38579.0
2021-07-09 12:40:00,99.33,99.4,99.32,99.38,30745.0,94.6546,94.7213,94.6451,94.7023,30745.0
2021-07-09 12:50:00,99.39,99.46,99.38,99.4,29296.0,94.7118,94.7785,94.7023,94.7213,29296.0
2021-07-09 13:00:00,99.4,99.42,99.34,99.34,18669.0,94.7213,94.7404,94.6642,94.6642,18669.0
2021-07-09 13:10:00,99.34,99.44,99.29,99.39,32518.0,94.6642,94.7595,94.6165,94.7118,32518.0
2021-07-09 13:20:00,99.4,99.44,99.37,99.43,48074.0,94.7213,94.7595,94.6928,94.7499,48074.0
2021-07-09 13:30:00,99.41,99.43,99.15,99.34,30606.0,94.7309,94.7499,94.4831,94.6642,30606.0
2021-07-09 13:40:00,99.32,99.4,99.28,99.36,37422.0,94.6451,94.7213,94.607,94.6832,37422.0
2021-07-09 13:50:00,99.36,99.38,99.28,99.28,39436.0,94.6832,94.7023,94.607,94.607,39436.0
2021-07-09 14:00:00,99.28,99.38,99.28,99.32,39473.0,94.607,94.7023,94.607,94.6451,39473.0
2021-07-09 14:10:00,99.33,99.41,99.27,99.39,27221.0,94.6546,94.7309,94.5975,94.7118,27221.0
2021-07-09 14:20:00,99.39,99.52,99.37,99.44,29997.0,94.7118,94.8357,94.6928,94.7595,29997.0
2021-07-09 14:30:00,99.44,99.51,99.31,99.46,36701.0,94.7595,94.8262,94.6356,94.7785,36701.0
2021-07-09 14:40:00,99.47,99.67,99.46,99.67,47766.0,94.7881,94.9786,94.7785,94.9786,47766.0
2021-07-09 14:50:00,99.66,99.78,99.65,99.76,30581.0,94.9691,95.0835,94.9596,95.0644,30581.0
2021-07-09 15:00:00,99.76,99.76,99.62,99.65,34847.0,95.0644,95.0644,94.931,94.9596,34847.0
2021-07-09 15:10:00,99.65,99.77,99.57,99.77,45217.0,94.9596,95.0739,94.8833,95.0739,45217.0
2021-07-09 15:20:00,99.75,99.76,99.66,99.67,50938.0,95.0549,95.0644,94.9691,94.9786,50938.0
2021-07-09 15:30:00,99.67,99.77,99.56,99.75,80523.0,94.9786,95.0739,94.8738,95.0549,80523.0
2021-07-09 15:40:00,99.76,99.81,99.43,99.48,108151.0,95.0644,95.112,94.7499,94.7976,108151.0
2021-07-09 15:50:00,99.49,99.65,99.44,99.63,256996.0,94.8071,94.9596,94.7595,94.9405,256996.0
2021-07-12 09:30:00,99.5,99.63,98.92,99.34,130957.0,94.8166,94.9405,94.2639,94.6642,130957.0
2021-07-12 09:40:00,99.3,99.55,99.29,99.47,73045.0,94.6261,94.8643,94.6165,94.7881,73045.0
2021-07-12 09:50:00,99.48,99.64,99.26,99.63,70580.0,94.7976,94.95,94.5879,94.9405,70580.0
2021-07-12 10:00:00,99.65,100.0,99.61,99.87,51165.0,94.9596,95.2931,94.9215,95.1692,51165.0
2021-07-12 10:10:00,99.89,99.97,99.8,99.82,36500.0,95.1883,95.2645,95.1025,95.1216,36500.0
2021-07-12 10:20:00,99.79,100.0,99.79,99.92,34775.0,95.093,95.2931,95.093,95.2169,34775.0
2021-07-12 10:30:00,99.93,100.18,99.88,100.16,42949.0,95.2264,95.4646,95.1788,95.4456,42949.0
2021-07-12 10:40:00,100.15,100.32,100.06,100.3,35430.0,95.436,95.598,95.3503,95.579,35430.0
2021-07-12 10:50:00,100.33,100.35,99.93,99.98,70209.0,95.6076,95.6266,95.2264,95.274,70209.0
2021-07-12 11:00:00,100.01,100.06,99.87,100.04,29835.0,95.3026,95.3503,95.1692,95.3312,29835.0
2021-07-12 11:10:00,100.03,100.05,99.86,99.9,23647.0,95.3217,95.3408,95.1597,95.1978,23647.0
2021-07-12 11:20:00,99.9,99.9,99.76,99.83,30520.0,95.1978,95.1978,95.0644,95.1311,30520.0
2021-07-12 11:30:00,99.83,99.84,99.74,99.82,17888.0,95.1311,95.1406,95.0453,95.1216,17888.0
2021-07-12 11:40:00,99.82,99.83,99.69,99.74,17856.0,95.1216,95.1311,94.9977,95.0453,17856.0
2021-07-12 11:50:00,99.73,99.73,99.59,99.71,23101.0,95.0358,95.0358,94.9024,95.0168,23101.0
2021-07-12 12:00:00,99.71,99.77,99.67,99.74,27492.0,95.0168,95.0739,94.9786,95.0453,27492.0
2021-07-12 12:10:00,99.76,99.86,99.73,99.77,47104.0,95.0644,95.1597,95.0358,95.0739,47104.0
2021-07-12 12:20:00,99.76,99.77,99.62,99.71,16309.0,95.0644,95.0739,94.931,95.0168,16309.0
2021-07-12 12:30:00,99.7,99.73,99.67,99.71,25025.0,95.0072,95.0358,94.9786,95.0168,25025.0
2021-07-12 12:40:00,99.73,99.82,99.69,99.79,32809.0,95.0358,95.1216,94.9977,95.093,32809.0
2021-07-12 12:50:00,99.78,99.8,99.74,99.79,14174.0,95.0835,95.1025,95.0453,95.093,14174.0
2021-07-12 13:00:00,99.79,99.86,99.76,99.79,32888.0,95.093,95.1597,95.0644,95.093,32888.0
2021-07-12 13:10:00,99.79,99.81,99.71,99.76,17606.0,95.093,95.112,95.0168,95.0644,17606.0
2021-07-12 13:20:00,99.73,99.89,99.73,99.85,61248.0,95.0358,95.1883,95.0358,95.1502,61248.0
2021-07-12 13:30:00,99.83,99.84,99.65,99.69,20673.0,95.1311,95.1406,94.9596,94.9977,20673.0
2021-07-12 13:40:00,99.7,99.76,99.61,99.73,31173.0,95.0072,95.0644,94.9215,95.0358,31173.0
2021-07-12 13:50:00,99.73,99.73,99.62,99.68,30057.0,95.0358,95.0358,94.931,94.9882,30057.0
2021-07-12 14:00:00,99.67,99.68,99.52,99.55,38201.0,94.9786,94.9882,94.8357,94.8643,38201.0
2021-07-12 14:10:00,99.55,99.58,99.49,99.54,27937.0,94.8643,94.8929,94.8071,94.8548,27937.0
2021-07-12 14:20:00,99.53,99.63,99.53,99.54,22217.0,94.8452,94.9405,94.8452,94.8548,22217.0
2021-07-12 14:30:00,99.56,99.7,99.51,99.68,55137.0,94.8738,95.0072,94.8262,94.9882,55137.0
2021-07-12 14:40:00,99.67,99.73,99.58,99.63,28095.0,94.9786,95.0358,94.8929,94.9405,28095.0
2021-07-12 14:50:00,99.63,99.71,99.58,99.61,43220.0,94.9405,95.0168,94.8929,94.9215,43220.0
2021-07-12 15:00:00,99.56,99.74,99.56,99.71,34129.0,94.8738,95.0453,94.8738,95.0168,34129.0
2021-07-12 15:10:00,99.71,99.81,99.7,99.78,28411.0,95.0168,95.112,95.0072,95.0835,28411.0
2021-07-12 15:20:00,99.77,99.84,99.77,99.77,30158.0,95.0739,95.1406,95.0739,95.0739,30158.0
2021-07-12 15:30:00,99.77,99.89,99.77,99.83,33512.0,95.0739,95.1883,95.0739,95.1311,33512.0
2021-07-12 15:40:00,99.84,100.07,99.84,99.95,56014.0,95.1406,95.3598,95.1406,95.2455,56014.0
2021-07-12 15:50:00,99.96,100.04,99.75,99.87,159135.0,95.255,95.3312,95.0549,95.1692,159135.0
2021-07-13 09:30:00,99.55,99.65,99.0,99.0,68523.0,94.8643,94.9596,94.3402,94.3402,68523.0
2021-07-13 09:40:00,99.07,99.19,98.61,98.83,32145.0,94.4069,94.5212,93.9685,94.1782,32145.0
2021-07-13 09:50:00,98.83,99.04,98.73,98.88,58600.0,94.1782,94.3783,94.0829,94.2258,58600.0
2021-07-13 10:00:00,98.85,98.88,98.66,98.77,44840.0,94.1972,94.2258,94.0162,94.121,44840.0
2021-07-13 10:10:00,98.8,98.91,98.74,98.85,25715.0,94.1496,94.2544,94.0924,94.1972,25715.0
2021-07-13 10:20:00,98.83,99.0,98.74,98.78,50468.0,94.1782,94.3402,94.0924,94.1305,50468.0
2021-07-13 10:30:00,98.79,98.85,98.42,98.43,46070.0,94.1401,94.1972,93.7875,93.797,46070.0
2021-07-13 10:40:00,98.46,98.58,98.18,98.28,47833.0,93.8256,93.9399,93.5588,93.6541,47833.0
2021-07-13 10:50:00,98.27,98.43,98.22,98.38,22173.0,93.6445,93.797,93.5969,93.7494,22173.0
2021-07-13 11:00:00,98.36,98.56,98.34,98.47,92354.0,93.7303,93.9209,93.7112,93.8351,92354.0
2021-07-13 11:10:00,98.44,98.69,98.42,98.66,35002.0,93.8065,94.0448,93.7875,94.0162,35002.0
2021-07-13 11:20:00,98.65,98.88,98.56,98.81,75568.0,94.0066,94.2258,93.9209,94.1591,75568.0
2021-07-13 11:30:00,98.81,98.9,98.66,98.72,43178.0,94.1591,94.2449,94.0162,94.0734,43178.0
2021-07-13 11:40:00,98.71,98.73,98.5,98.53,35553.0,94.0638,94.0829,93.8637,93.8923,35553.0
2021-07-13 11:50:00,98.53,98.59,98.49,98.51,34719.0,93.8923,93.9495,93.8542,93.8732,34719.0
2021-07-13 12:00:00,98.5,98.6,98.46,98.5,44174.0,93.8637,93.959,93.8256,93.8637,44174.0
2021-07-13 12:10:00,98.52,98.57,98.32,98.36,65503.0,93.8828,93.9304,93.6922,93.7303,65503.0
2021-07-13 12:20:00,98.36,98.4,98.27,98.38,26384.0,93.7303,93.7684,93.6445,93.7494,26384.0
2021-07-13 12:30:00,98.39,98.47,98.31,98.38,13292.0,93.7589,93.8351,93.6827,93.7494,13292.0
2021-07-13 12:40:00,98.4,98.42,98.29,98.3,18640.0,93.7684,93.7875,93.6636,93.6731,18640.0
2021-07-13 12:50:00,98.29,98.35,98.25,98.33,19379.0,93.6636,93.7208,93.6255,93.7017,19379.0
2021-07-13 13:00:00,98.33,98.33,98.16,98.2,19332.0,93.7017,93.7017,93.5397,93.5778,19332.0
2021-07-13 13:10:00,98.2,98.25,98.1,98.1,30630.0,93.5778,93.6255,93.4825,93.4825,30630.0
2021-07-13 13:20:00,98.1,98.25,98.1,98.23,29663.0,93.4825,93.6255,93.4825,93.6064,29663.0
2021-07-13 13:30:00,98.21,98.35,98.19,98.32,25006.0,93.5874,93.7208,93.5683,93.6922,25006.0
2021-07-13 13:40:00,98.32,98.45,98.27,98.42,20221.0,93.6922,93.8161,93.6445,93.7875,20221.0
2021-07-13 13:50:00,98.43,98.52,98.4,98.49,23104.0,93.797,93.8828,93.7684,93.8542,23104.0
2021-07-13 14:00:00,98.49,98.49,98.24,98.25,68601.0,93.8542,93.8542,93.6159,93.6255,68601.0
2021-07-13 14:10:00,98.24,98.27,97.96,98.0,54937.0,93.6159,93.6445,93.3491,93.3872,54937.0
2021-07-13 14:20:00,98.01,98.09,97.85,97.87,78466.0,93.3968,93.473,93.2443,93.2634,78466.0
2021-07-13 14:30:00,97.86,97.99,97.83,97.85,40576.0,93.2538,93.3777,93.2252,93.2443,40576.0
2021-07-13 14:40:00,97.86,97.9,97.73,97.82,37165.0,93.2538,93.2919,93.13,93.2157,37165.0
2021-07-13 14:50:00,97.81,97.91,97.8,97.86,29986.0,93.2062,93.3015,93.1967,93.2538,29986.0
2021-07-13 15:00:00,97.86,97.95,97.84,97.85,100979.0,93.2538,93.3396,93.2348,93.2443,100979.0
2021-07-13 15:10:00,97.87,97.89,97.74,97.81,110975.0,93.2634,93.2824,93.1395,93.2062,110975.0
2021-07-13 15:20:00,97.81,97.86,97.75,97.81,120759.0,93.2062,93.2538,93.149,93.2062,120759.0
2021-07-13 15:30:00,97.8,97.96,97.74,97.96,82075.0,93.1967,93.3491,93.1395,93.3491,82075.0
2021-07-13 15:40:00,97.96,98.1,97.94,98.03,63364.0,93.3491,93.4825,93.3301,93.4158,63364.0
2021-07-13 15:50:00,98.03,98.03,97.72,97.79,287578.0,93.4158,93.4158,93.1204,93.1871,287578.0
2021-07-14 09:30:00,98.0,98.39,97.98,98.35,84111.0,93.3872,93.7589,93.3682,93.7208,84111.0
2021-07-14 09:40:00,98.43,98.62,98.16,98.28,35853.0,93.797,93.9781,93.5397,93.6541,35853.0
2021-07-14 09:50:00,98.26,98.26,97.41,97.47,90640.0,93.635,93.635,92.825,92.8822,90640.0
2021-07-14 10:00:00,97.48,97.85,97.09,97.15,126297.0,92.8917,93.2443,92.5201,92.5773,126297.0
2021-07-14 10:10:00,97.16,97.16,96.64,97.12,76779.0,92.5868,92.5868,92.0913,92.5487,76779.0
2021-07-14 10:20:00,97.14,97.36,97.12,97.27,32031.0,92.5677,92.7774,92.5487,92.6916,32031.0
2021-07-14 10:30:00,97.25,97.44,97.23,97.39,22162.0,92.6725,92.8536,92.6535,92.806,22162.0
2021-07-14 10:40:00,97.39,97.45,97.34,97.41,20454.0,92.806,92.8631,92.7583,92.825,20454.0
2021-07-14 10:50:00,97.4,97.4,97.17,97.26,41670.0,92.8155,92.8155,92.5963,92.6821,41670.0
2021-07-14 11:00:00,97.27,97.28,97.04,97.17,25839.0,92.6916,92.7011,92.4724,92.5963,25839.0
2021-07-14 11:10:00,97.17,97.39,97.16,97.39,21072.0,92.5963,92.806,92.5868,92.806,21072.0
2021-07-14 11:20:00,97.39,97.5,97.22,97.27,22339.0,92.806,92.9108,92.644,92.6916,22339.0
2021-07-14 11:30:00,97.23,97.36,97.15,97.35,18253.0,92.6535,92.7774,92.5773,92.7678,18253.0
2021-07-14 11:40:00,97.31,97.37,97.23,97.32,20589.0,92.7297,92.7869,92.6535,92.7392,20589.0
2021-07-14 11:50:00,97.32,97.6,97.32,97.6,25279.0,92.7392,93.0061,92.7392,93.0061,25279.0
2021-07-14 12:00:00,97.59,97.68,97.53,97.59,24860.0,92.9965,93.0823,92.9394,92.9965,24860.0
2021-07-14 12:10:00,97.65,97.72,97.56,97.7,22388.0,93.0537,93.1204,92.968,93.1014,22388.0
2021-07-14 12:20:00,97.7,97.7,97.55,97.62,10834.0,93.1014,93.1014,92.9584,93.0251,10834.0
2021-07-14 12:30:00,97.61,97.63,97.42,97.46,23740.0,93.0156,93.0347,92.8345,92.8727,23740.0
2021-07-14 12:40:00,97.46,97.49,97.39,97.48,13771.0,92.8727,92.9012,92.806,92.8917,13771.0
2021-07-14 12:50:00,97.46,97.53,97.44,97.5,9157.0,92.8727,92.9394,92.8536,92.9108,9157.0
2021-07-14 13:00:00,97.47,97.47,97.27,97.27,16536.0,92.8822,92.8822,92.6916,92.6916,16536.0
2021-07-14 13:10:00,97.27,97.31,97.22,97.23,19625.0,92.6916,92.7297,92.644,92.6535,19625.0
2021-07-14 13:20:00,97.22,97.38,97.18,97.34,22325.0,92.644,92.7964,92.6058,92.7583,22325.0
2021-07-14 13:30:00,97.34,97.44,97.33,97.4,15433.0,92.7583,92.8536,92.7488,92.8155,15433.0
2021-07-14 13:40:00,97.42,97.5,97.4,97.45,17932.0,92.8345,92.9108,92.8155,92.8631,17932.0
2021-07-14 13:50:00,97.47,97.52,97.45,97.51,14602.0,92.8822,92.9298,92.8631,92.9203,14602.0
2021-07-14 14:00:00,97.48,97.49,97.33,97.45,25425.0,92.8917,92.9012,92.7488,92.8631,25425.0
2021-07-14 14:10:00,97.45,97.53,97.41,97.53,29713.0,92.8631,92.9394,92.825,92.9394,29713.0
2021-07-14 14:20:00,97.54,97.63,97.48,97.57,17398.0,92.9489,93.0347,92.8917,92.9775,17398.0
2021-07-14 14:30:00,97.57,97.69,97.56,97.65,20984.0,92.9775,93.0918,92.968,93.0537,20984.0
2021-07-14 14:40:00,97.62,97.74,97.62,97.71,23790.0,93.0251,93.1395,93.0251,93.1109,23790.0
2021-07-14 14:50:00,97.7,97.76,97.64,97.7,24095.0,93.1014,93.1585,93.0442,93.1014,24095.0
2021-07-14 15:00:00,97.71,97.79,97.67,97.78,30801.0,93.1109,93.1871,93.0728,93.1776,30801.0
2021-07-14 15:10:00,97.77,97.85,97.71,97.77,37318.0,93.1681,93.2443,93.1109,93.1681,37318.0
2021-07-14 15:20:00,97.76,97.88,97.73,97.73,39920.0,93.1585,93.2729,93.13,93.13,39920.0
2021-07-14 15:30:00,97.73,97.76,97.65,97.69,63872.0,93.13,93.1585,93.0537,93.0918,63872.0
2021-07-14 15:40:00,97.69,97.71,97.57,97.6,70248.0,93.0918,93.1109,92.9775,93.0061,70248.0
2021-07-14 15:50:00,97.58,97.64,97.42,97.42,237476.0,92.987,93.0442,92.8345,92.8345,237476.0
2021-07-15 09:30:00,90.01,92.89,89.6,91.35,463228.0,85.7733,88.5178,85.3826,87.0503,463228.0
2021-07-15 09:40:00,91.55,92.6,91.55,92.42,327534.0,87.2408,88.2414,87.2408,88.0699,327534.0
2021-07-15 09:50:00,92.41,92.89,91.93,92.16,291865.0,88.0604,88.5178,87.603,87.8221,291865.0
2021-07-15 10:00:00,92.17,92.85,91.97,92.81,150939.0,87.8317,88.4796,87.6411,88.4415,150939.0
2021-07-15 10:10:00,92.85,93.32,92.74,93.27,150791.0,88.4796,88.9275,88.3748,88.8799,150791.0
2021-07-15 10:20:00,93.3,94.38,93.11,94.0,298648.0,88.9085,89.9376,88.7274,89.5755,298648.0
2021-07-15 10:30:00,94.08,94.5,94.0,94.41,76845.0,89.6518,90.052,89.5755,89.9662,76845.0
2021-07-15 10:40:00,94.43,95.1,94.43,94.66,310196.0,89.9853,90.6237,89.9853,90.2045,310196.0
2021-07-15 10:50:00,94.72,94.87,94.55,94.8,230413.0,90.2616,90.4046,90.0996,90.3379,230413.0
2021-07-15 11:00:00,94.85,95.16,94.56,95.13,134854.0,90.3855,90.6809,90.1092,90.6523,134854.0
2021-07-15 11:10:00,95.11,95.27,94.72,95.04,174775.0,90.6333,90.7857,90.2616,90.5666,174775.0
2021-07-15 11:20:00,95.03,95.05,94.21,94.43,96959.0,90.557,90.5761,89.7756,89.9853,96959.0
2021-07-15 11:30:00,94.43,95.2,94.41,95.2,53431.0,89.9853,90.719,89.9662,90.719,53431.0
2021-07-15 11:40:00,95.18,95.35,95.08,95.28,60383.0,90.7,90.862,90.6047,90.7953,60383.0
2021-07-15 11:50:00,95.24,95.5,95.17,95.33,64972.0,90.7572,91.0049,90.6904,90.8429,64972.0
2021-07-15 12:00:00,95.33,95.43,95.16,95.37,72543.0,90.8429,90.9382,90.6809,90.881,72543.0
2021-07-15 12:10:00,95.36,95.46,95.21,95.3,72071.0,90.8715,90.9668,90.7286,90.8143,72071.0
2021-07-15 12:20:00,95.31,95.35,94.94,94.98,40661.0,90.8239,90.862,90.4713,90.5094,40661.0
2021-07-15 12:30:00,94.99,95.05,94.73,94.86,71899.0,90.5189,90.5761,90.2712,90.395,71899.0
2021-07-15 12:40:00,94.85,94.96,94.71,94.78,92846.0,90.3855,90.4903,90.2521,90.3188,92846.0
2021-07-15 12:50:00,94.78,94.78,94.49,94.61,50692.0,90.3188,90.3188,90.0425,90.1568,50692.0
2021-07-15 13:00:00,94.61,94.64,94.34,94.4,65887.0,90.1568,90.1854,89.8995,89.9567,65887.0
2021-07-15 13:10:00,94.42,94.5,94.17,94.42,81417.0,89.9757,90.052,89.7375,89.9757,81417.0
2021-07-15 13:20:00,94.41,94.7,94.37,94.61,70643.0,89.9662,90.2426,89.9281,90.1568,70643.0
2021-07-15 13:30:00,94.61,94.68,94.39,94.55,49426.0,90.1568,90.2235,89.9472,90.0996,49426.0
2021-07-15 13:40:00,94.55,94.72,94.54,94.58,40978.0,90.0996,90.2616,90.0901,90.1282,40978.0
2021-07-15 13:50:00,94.56,94.82,94.52,94.81,59648.0,90.1092,90.3569,90.071,90.3474,59648.0
2021-07-15 14:00:00,94.81,94.87,94.65,94.86,153655.0,90.3474,90.4046,90.1949,90.395,153655.0
2021-07-15 14:10:00,94.86,94.97,94.69,94.89,37916.0,90.395,90.4999,90.233,90.4236,37916.0
2021-07-15 14:20:00,94.88,94.94,94.81,94.92,48063.0,90.4141,90.4713,90.3474,90.4522,48063.0
2021-07-15 14:30:00,94.93,94.96,94.68,94.7,43513.0,90.4617,90.4903,90.2235,90.2426,43513.0
2021-07-15 14:40:00,94.69,94.8,94.64,94.8,36743.0,90.233,90.3379,90.1854,90.3379,36743.0
2021-07-15 14:50:00,94.8,94.81,94.51,94.58,87404.0,90.3379,90.3474,90.0615,90.1282,87404.0
2021-07-15 15:00:00,94.59,94.63,94.37,94.46,108546.0,90.1377,90.1759,89.9281,90.0139,108546.0
2021-07-15 15:10:00,94.45,94.64,94.43,94.64,133700.0,90.0043,90.1854,89.9853,90.1854,133700.0
2021-07-15 15:20:00,94.64,94.84,94.59,94.72,105178.0,90.1854,90.376,90.1377,90.2616,105178.0
2021-07-15 15:30:00,94.72,94.85,94.69,94.76,170944.0,90.2616,90.3855,90.233,90.2997,170944.0
2021-07-15 15:40:00,94.75,94.78,94.62,94.64,173231.0,90.2902,90.3188,90.1663,90.1854,173231.0
2021-07-15 15:50:00,94.66,95.0,94.65,94.99,376889.0,90.2045,90.5284,90.1949,90.5189,376889.0
2021-07-16 09:30:00,93.41,94.44,92.96,94.27,210792.0,89.0133,89.9948,88.5845,89.8328,210792.0
2021-07-16 09:40:00,94.15,95.14,94.06,94.73,125471.0,89.7185,90.6619,89.6327,90.2712,125471.0
2021-07-16 09:50:00,94.71,94.91,94.64,94.64,67018.0,90.2521,90.4427,90.1854,90.1854,67018.0
2021-07-16 10:00:00,94.7,95.24,94.52,94.99,68414.0,90.2426,90.7572,90.071,90.5189,68414.0
2021-07-16 10:10:00,94.97,94.97,94.11,94.33,96973.0,90.4999,90.4999,89.6803,89.89,96973.0
2021-07-16 10:20:00,94.31,94.72,94.29,94.7,59713.0,89.8709,90.2616,89.8519,90.2426,59713.0
2021-07-16 10:30:00,94.72,94.91,94.69,94.75,66374.0,90.2616,90.4427,90.233,90.2902,66374.0
2021-07-16 10:40:00,94.73,94.77,94.52,94.6,45613.0,90.2712,90.3093,90.071,90.1473,45613.0
2021-07-16 10:50:00,94.57,95.02,94.5,94.96,77694.0,90.1187,90.5475,90.052,90.4903,77694.0
2021-07-16 11:00:00,94.96,95.04,94.83,94.96,47608.0,90.4903,90.5666,90.3665,90.4903,47608.0
2021-07-16 11:10:00,94.99,95.39,94.91,95.27,95610.0,90.5189,90.9001,90.4427,90.7857,95610.0
2021-07-16 11:20:00,95.28,95.37,95.16,95.16,60553.0,90.7953,90.881,90.6809,90.6809,60553.0
2021-07-16 11:30:00,95.16,95.61,95.12,95.54,54938.0,90.6809,91.1097,90.6428,91.043,54938.0
2021-07-16 11:40:00,95.53,95.59,95.42,95.52,109199.0,91.0335,91.0907,90.9287,91.024,109199.0
2021-07-16 11:50:00,95.52,95.65,95.51,95.53,41576.0,91.024,91.1479,91.0144,91.0335,41576.0
2021-07-16 12:00:00,95.53,95.72,95.42,95.54,53351.0,91.0335,91.2146,90.9287,91.043,53351.0
2021-07-16 12:10:00,95.54,95.68,95.54,95.64,33843.0,91.043,91.1764,91.043,91.1383,33843.0
2021-07-16 12:20:00,95.64,95.95,95.64,95.93,52899.0,91.1383,91.4337,91.1383,91.4147,52899.0
2021-07-16 12:30:00,95.92,95.96,95.85,95.87,61712.0,91.4051,91.4433,91.3384,91.3575,61712.0
2021-07-16 12:40:00,95.87,95.87,95.6,95.61,81393.0,91.3575,91.3575,91.1002,91.1097,81393.0
2021-07-16 12:50:00,95.61,95.9,95.6,95.87,51761.0,91.1097,91.3861,91.1002,91.3575,51761.0
2021-07-16 13:00:00,95.88,96.13,95.8,96.12,77408.0,91.367,91.6053,91.2908,91.5957,77408.0
2021-07-16 13:10:00,96.12,96.15,96.04,96.07,48753.0,91.5957,91.6243,91.5195,91.5481,48753.0
2021-07-16 13:20:00,96.05,96.08,95.94,96.02,53423.0,91.529,91.5576,91.4242,91.5004,53423.0
2021-07-16 13:30:00,96.0,96.05,95.94,96.04,38816.0,91.4814,91.529,91.4242,91.5195,38816.0
2021-07-16 13:40:00,96.04,96.12,96.0,96.07,33646.0,91.5195,91.5957,91.4814,91.5481,33646.0
2021-07-16 13:50:00,96.08,96.26,96.07,96.25,38090.0,91.5576,91.7291,91.5481,91.7196,38090.0
2021-07-16 14:00:00,96.25,96.25,95.9,96.05,77532.0,91.7196,91.7196,91.3861,91.529,77532.0
2021-07-16 14:10:00,96.06,96.17,96.02,96.11,37027.0,91.5386,91.6434,91.5004,91.5862,37027.0
2021-07-16 14:20:00,96.11,96.17,96.04,96.06,41838.0,91.5862,91.6434,91.5195,91.5386,41838.0
2021-07-16 14:30:00,96.05,96.11,95.95,95.96,41132.0,91.529,91.5862,91.4337,91.4433,41132.0
2021-07-16 14:40:00,95.95,96.06,95.88,96.05,50681.0,91.4337,91.5386,91.367,91.529,50681.0
2021-07-16 14:50:00,96.06,96.13,96.04,96.11,44229.0,91.5386,91.6053,91.5195,91.5862,44229.0
2021-07-16 15:00:00,96.1,96.11,95.96,95.97,68961.0,91.5767,91.5862,91.4433,91.4528,68961.0
2021-07-16 15:10:00,95.97,96.01,95.84,95.98,79005.0,91.4528,91.4909,91.3289,91.4623,79005.0
2021-07-16 15:20:00,95.97,96.08,95.94,96.05,70190.0,91.4528,91.5576,91.4242,91.529,70190.0
2021-07-16 15:30:00,96.04,96.11,95.9,95.97,106258.0,91.5195,91.5862,91.3861,91.4528,106258.0
2021-07-16 15:40:00,95.97,96.1,95.96,95.98,135828.0,91.4528,91.5767,91.4433,91.4623,135828.0
2021-07-16 15:50:00,95.98,96.31,95.93,96.19,416298.0,91.4623,91.7768,91.4147,91.6624,416298.0
2021-07-19 09:30:00,95.29,95.7,95.01,95.41,228542.0,90.8048,91.1955,90.538,90.9192,228542.0
2021-07-19 09:40:00,95.4,95.45,95.08,95.24,28446.0,90.9096,90.9573,90.6047,90.7572,28446.0
2021-07-19 09:50:00,95.24,95.37,94.99,95.16,40071.0,90.7572,90.881,90.5189,90.6809,40071.0
2021-07-19 10:00:00,95.13,95.16,94.94,95.13,38925.0,90.6523,90.6809,90.4713,90.6523,38925.0
2021-07-19 10:10:00,95.16,95.48,95.09,95.13,38154.0,90.6809,90.9859,90.6142,90.6523,38154.0
2021-07-19 10:20:00,95.13,95.27,95.01,95.26,30041.0,90.6523,90.7857,90.538,90.7762,30041.0
2021-07-19 10:30:00,95.25,95.48,95.21,95.44,25656.0,90.7667,90.9859,90.7286,90.9477,25656.0
2021-07-19 10:40:00,95.41,95.49,95.27,95.39,68915.0,90.9192,90.9954,90.7857,90.9001,68915.0
2021-07-19 10:50:00,95.41,95.43,95.32,95.43,46465.0,90.9192,90.9382,90.8334,90.9382,46465.0
2021-07-19 11:00:00,95.46,95.52,95.23,95.45,61949.0,90.9668,91.024,90.7476,90.9573,61949.0
2021-07-19 11:10:00,95.44,95.51,95.31,95.44,39582.0,90.9477,91.0144,90.8239,90.9477,39582.0
2021-07-19 11:20:00,95.46,95.46,95.24,95.27,41449.0,90.9668,90.9668,90.7572,90.7857,41449.0
2021-07-19 11:30:00,95.26,95.32,94.98,95.04,58429.0,90.7762,90.8334,90.5094,90.5666,58429.0
2021-07-19 11:40:00,95.06,95.29,95.04,95.28,21291.0,90.5856,90.8048,90.5666,90.7953,21291.0
2021-07-19 11:50:00,95.28,95.51,95.28,95.36,42634.0,90.7953,91.0144,90.7953,90.8715,42634.0
2021-07-19 12:00:00,95.36,95.36,95.06,95.06,36143.0,90.8715,90.8715,90.5856,90.5856,36143.0
2021-07-19 12:10:00,95.05,95.09,94.94,94.99,59334.0,90.5761,90.6142,90.4713,90.5189,59334.0
2021-07-19 12:20:00,94.99,95.0,94.69,94.7,49248.0,90.5189,90.5284,90.233,90.2426,49248.0
2021-07-19 12:30:00,94.69,94.76,94.53,94.64,62813.0,90.233,90.2997,90.0806,90.1854,62813.0
2021-07-19 12:40:00,94.66,94.67,94.42,94.43,30453.0,90.2045,90.214,89.9757,89.9853,30453.0
2021-07-19 12:50:00,94.44,94.6,94.43,94.56,35792.0,89.9948,90.1473,89.9853,90.1092,35792.0
2021-07-19 13:00:00,94.55,94.6,94.42,94.49,55161.0,90.0996,90.1473,89.9757,90.0425,55161.0
2021-07-19 13:10:00,94.49,94.5,94.33,94.34,72203.0,90.0425,90.052,89.89,89.8995,72203.0
2021-07-19 13:20:00,94.31,94.36,94.06,94.07,34821.0,89.8709,89.9186,89.6327,89.6422,34821.0
2021-07-19 13:30:00,94.09,94.09,93.85,93.85,53221.0,89.6613,89.6613,89.4326,89.4326,53221.0
2021-07-19 13:40:00,93.85,94.02,93.81,93.91,110250.0,89.4326,89.5946,89.3945,89.4898,110250.0
2021-07-19 13:50:00,93.92,94.02,93.83,93.9,36264.0,89.4993,89.5946,89.4135,89.4802,36264.0
2021-07-19 14:00:00,93.91,94.03,93.81,93.84,37466.0,89.4898,89.6041,89.3945,89.423,37466.0
2021-07-19 14:10:00,93.85,94.02,93.84,93.98,27407.0,89.4326,89.5946,89.423,89.5565,27407.0
2021-07-19 14:20:00,93.98,94.1,93.98,94.1,33282.0,89.5565,89.6708,89.5565,89.6708,33282.0
2021-07-19 14:30:00,94.09,94.2,93.89,93.96,58758.0,89.6613,89.7661,89.4707,89.5374,58758.0
2021-07-19 14:40:00,93.95,93.96,93.79,93.83,37842.0,89.5279,89.5374,89.3754,89.4135,37842.0
2021-07-19 14:50:00,93.83,93.86,93.66,93.76,58663.0,89.4135,89.4421,89.2515,89.3468,58663.0
2021-07-19 15:00:00,93.75,94.03,93.72,94.03,73165.0,89.3373,89.6041,89.3087,89.6041,73165.0
2021-07-19 15:10:00,94.03,94.07,93.92,93.93,66258.0,89.6041,89.6422,89.4993,89.5088,66258.0
2021-07-19 15:20:00,93.94,94.1,93.88,94.02,90978.0,89.5183,89.6708,89.4612,89.5946,90978.0
2021-07-19 15:30:00,94.02,94.2,94.01,94.14,91027.0,89.5946,89.7661,89.585,89.7089,91027.0
2021-07-19 15:40:00,94.14,94.36,94.08,94.31,97624.0,89.7089,89.9186,89.6518,89.8709,97624.0
2021-07-19 15:50:00,94.31,94.67,94.23,94.57,371707.0,89.8709,90.214,89.7947,90.1187,371707.0
2021-07-20 09:30:00,94.83,95.31,94.75,95.22,224943.0,90.3665,90.8239,90.2902,90.7381,224943.0
2021-07-20 09:40:00,95.16,95.5,95.07,95.21,39104.0,90.6809,91.0049,90.5952,90.7286,39104.0
2021-07-20 09:50:00,95.2,95.54,95.16,95.38,61687.0,90.719,91.043,90.6809,90.8906,61687.0
2021-07-20 10:00:00,95.43,96.0,95.42,95.65,96388.0,90.9382,91.4814,90.9287,91.1479,96388.0
2021-07-20 10:10:00,95.65,95.71,95.2,95.37,47371.0,91.1479,91.205,90.719,90.881,47371.0
2021-07-20 10:20:00,95.39,95.45,95.15,95.19,42545.0,90.9001,90.9573,90.6714,90.7095,42545.0
2021-07-20 10:30:00,95.2,95.55,95.17,95.45,41072.0,90.719,91.0526,90.6904,90.9573,41072.0
2021-07-20 10:40:00,95.44,95.66,95.44,95.65,32129.0,90.9477,91.1574,90.9477,91.1479,32129.0
2021-07-20 10:50:00,95.63,95.64,95.24,95.29,26506.0,91.1288,91.1383,90.7572,90.8048,26506.0
2021-07-20 11:00:00,95.31,95.58,95.27,95.5,23360.0,90.8239,91.0811,90.7857,91.0049,23360.0
2021-07-20 11:10:00,95.5,95.57,95.35,95.4,19314.0,91.0049,91.0716,90.862,90.9096,19314.0
2021-07-20 11:20:00,95.41,95.6,95.41,95.41,36995.0,90.9192,91.1002,90.9192,90.9192,36995.0
2021-07-20 11:30:00,95.37,95.44,95.22,95.25,16266.0,90.881,90.9477,90.7381,90.7667,16266.0
2021-07-20 11:40:00,95.29,95.45,95.25,95.36,31436.0,90.8048,90.9573,90.7667,90.8715,31436.0
2021-07-20 11:50:00,95.34,95.44,95.27,95.43,19612.0,90.8524,90.9477,90.7857,90.9382,19612.0
2021-07-20 12:00:00,95.43,95.46,95.24,95.27,22655.0,90.9382,90.9668,90.7572,90.7857,22655.0
2021-07-20 12:10:00,95.25,95.32,95.22,95.3,18218.0,90.7667,90.8334,90.7381,90.8143,18218.0
2021-07-20 12:20:00,95.3,95.3,94.9,94.96,35267.0,90.8143,90.8143,90.4332,90.4903,35267.0
2021-07-20 12:30:00,94.97,95.26,94.96,95.03,25914.0,90.4999,90.7762,90.4903,90.557,25914.0
2021-07-20 12:40:00,95.04,95.19,94.96,95.14,28887.0,90.5666,90.7095,90.4903,90.6619,28887.0
2021-07-20 12:50:00,95.14,95.19,95.05,95.05,17336.0,90.6619,90.7095,90.5761,90.5761,17336.0
2021-07-20 13:00:00,95.07,95.13,94.91,94.95,29046.0,90.5952,90.6523,90.4427,90.4808,29046.0
2021-07-20 13:10:00,94.96,95.08,94.9,94.91,37067.0,90.4903,90.6047,90.4332,90.4427,37067.0
2021-07-20 13:20:00,94.91,94.97,94.8,94.84,17695.0,90.4427,90.4999,90.3379,90.376,17695.0
2021-07-20 13:30:00,94.84,94.89,94.75,94.82,34757.0,90.376,90.4236,90.2902,90.3569,34757.0
2021-07-20 13:40:00,94.83,94.86,94.74,94.78,20810.0,90.3665,90.395,90.2807,90.3188,20810.0
2021-07-20 13:50:00,94.79,94.81,94.71,94.76,25506.0,90.3283,90.3474,90.2521,90.2997,25506.0
2021-07-20 14:00:00,94.76,94.92,94.75,94.75,37471.0,90.2997,90.4522,90.2902,90.2902,37471.0
2021-07-20 14:10:00,94.75,94.8,94.71,94.72,49676.0,90.2902,90.3379,90.2521,90.2616,49676.0
2021-07-20 14:20:00,94.72,94.77,94.54,94.6,78754.0,90.2616,90.3093,90.0901,90.1473,78754.0
2021-07-20 14:30:00,94.61,94.67,94.36,94.36,44794.0,90.1568,90.214,89.9186,89.9186,44794.0
2021-07-20 14:40:00,94.36,94.4,94.2,94.2,55670.0,89.9186,89.9567,89.7661,89.7661,55670.0
2021-07-20 14:50:00,94.2,94.24,94.04,94.1,65547.0,89.7661,89.8042,89.6136,89.6708,65547.0
2021-07-20 15:00:00,94.11,94.22,94.1,94.19,54652.0,89.6803,89.7852,89.6708,89.7566,54652.0
2021-07-20 15:10:00,94.17,94.42,94.17,94.39,43011.0,89.7375,89.9757,89.7375,89.9472,43011.0
2021-07-20 15:20:00,94.39,94.45,94.16,94.26,48793.0,89.9472,90.0043,89.728,89.8233,48793.0
2021-07-20 15:30:00,94.26,94.27,94.19,94.23,63808.0,89.8233,89.8328,89.7566,89.7947,63808.0
2021-07-20 15:40:00,94.23,94.42,94.21,94.4,73446.0,89.7947,89.9757,89.7756,89.9567,73446.0
2021-07-20 15:50:00,94.41,94.46,94.28,94.42,313753.0,89.9662,90.0139,89.8423,89.9757,313753.0
2021-07-21 09:30:00,94.51,94.79,94.18,94.69,52100.0,90.0615,90.3283,89.747,90.233,52100.0
2021-07-21 09:40:00,94.72,95.27,94.71,95.27,23109.0,90.2616,90.7857,90.2521,90.7857,23109.0
2021-07-21 09:50:00,95.27,95.4,95.22,95.3,52988.0,90.7857,90.9096,90.7381,90.8143,52988.0
2021-07-21 10:00:00,95.29,95.33,95.11,95.13,53392.0,90.8048,90.8429,90.6333,90.6523,53392.0
2021-07-21 10:10:00,95.13,95.22,94.98,94.98,66940.0,90.6523,90.7381,90.5094,90.5094,66940.0
2021-07-21 10:20:00,94.99,94.99,94.7,94.7,37640.0,90.5189,90.5189,90.2426,90.2426,37640.0
2021-07-21 10:30:00,94.7,94.79,94.67,94.77,31288.0,90.2426,90.3283,90.214,90.3093,31288.0
2021-07-21 10:40:00,94.77,94.83,94.66,94.66,18915.0,90.3093,90.3665,90.2045,90.2045,18915.0
2021-07-21 10:50:00,94.66,94.7,94.43,94.48,13269.0,90.2045,90.2426,89.9853,90.0329,13269.0
2021-07-21 11:00:00,94.47,94.48,94.24,94.29,34299.0,90.0234,90.0329,89.8042,89.8519,34299.0
2021-07-21 11:10:00,94.3,94.41,94.26,94.39,51311.0,89.8614,89.9662,89.8233,89.9472,51311.0
2021-07-21 11:20:00,94.4,94.42,94.28,94.34,51874.0,89.9567,89.9757,89.8423,89.8995,51874.0
2021-07-21 11:30:00,94.34,94.49,94.3,94.48,30938.0,89.8995,90.0425,89.8614,90.0329,30938.0
2021-07-21 11:40:00,94.48,94.74,94.46,94.57,44002.0,90.0329,90.2807,90.0139,90.1187,44002.0
2021-07-21 11:50:00,94.56,94.63,94.32,94.33,62347.0,90.1092,90.1759,89.8805,89.89,62347.0
2021-07-21 12:00:00,94.33,94.34,94.2,94.3,21133.0,89.89,89.8995,89.7661,89.8614,21133.0
2021-07-21 12:10:00,94.28,94.29,94.2,94.27,16763.0,89.8423,89.8519,89.7661,89.8328,16763.0
2021-07-21 12:20:00,94.27,94.3,94.21,94.24,16678.0,89.8328,89.8614,89.7756,89.8042,16678.0
2021-07-21 12:30:00,94.23,94.42,94.19,94.39,48155.0,89.7947,89.9757,89.7566,89.9472,48155.0
2021-07-21 12:40:00,94.38,94.47,94.31,94.43,24991.0,89.9376,90.0234,89.8709,89.9853,24991.0
2021-07-21 12:50:00,94.43,94.47,94.38,94.38,17671.0,89.9853,90.0234,89.9376,89.9376,17671.0
2021-07-21 13:00:00,94.39,94.49,94.38,94.41,29349.0,89.9472,90.0425,89.9376,89.9662,29349.0
2021-07-21 13:10:00,94.4,94.45,94.31,94.33,22378.0,89.9567,90.0043,89.8709,89.89,22378.0
2021-07-21 13:20:00,94.33,94.34,94.27,94.3,15631.0,89.89,89.8995,89.8328,89.8614,15631.0
2021-07-21 13:30:00,94.31,94.41,94.3,94.35,15273.0,89.8709,89.9662,89.8614,89.909,15273.0
2021-07-21 13:40:00,94.35,94.4,94.17,94.27,81313.0,89.909,89.9567,89.7375,89.8328,81313.0
2021-07-21 13:50:00,94.25,94.25,94.08,94.18,34359.0,89.8138,89.8138,89.6518,89.747,34359.0
2021-07-21 14:00:00,94.19,94.2,94.04,94.07,18740.0,89.7566,89.7661,89.6136,89.6422,18740.0
2021-07-21 14:10:00,94.09,94.12,94.03,94.09,37222.0,89.6613,89.6899,89.6041,89.6613,37222.0
2021-07-21 14:20:00,94.08,94.12,94.03,94.1,19678.0,89.6518,89.6899,89.6041,89.6708,19678.0
2021-07-21 14:30:00,94.11,94.22,94.07,94.15,33338.0,89.6803,89.7852,89.6422,89.7185,33338.0
2021-07-21 14:40:00,94.15,94.23,94.14,94.15,17771.0,89.7185,89.7947,89.7089,89.7185,17771.0
2021-07-21 14:50:00,94.14,94.24,94.07,94.2,30752.0,89.7089,89.8042,89.6422,89.7661,30752.0
2021-07-21 15:00:00,94.19,94.27,94.15,94.21,36865.0,89.7566,89.8328,89.7185,89.7756,36865.0
2021-07-21 15:10:00,94.2,94.21,94.1,94.13,29641.0,89.7661,89.7756,89.6708,89.6994,29641.0
2021-07-21 15:20:00,94.12,94.34,94.12,94.23,54254.0,89.6899,89.8995,89.6899,89.7947,54254.0
2021-07-21 15:30:00,94.24,94.29,94.16,94.16,71777.0,89.8042,89.8519,89.728,89.728,71777.0
2021-07-21 15:40:00,94.17,94.29,94.06,94.06,121832.0,89.7375,89.8519,89.6327,89.6327,121832.0
2021-07-21 15:50:00,94.05,94.08,93.95,94.02,306265.0,89.6232,89.6518,89.5279,89.5946,306265.0
2021-07-22 09:30:00,93.82,93.85,93.12,93.29,77801.0,89.404,89.4326,88.7369,88.8989,77801.0
2021-07-22 09:40:00,93.37,93.64,93.2,93.46,51122.0,88.9752,89.2325,88.8132,89.0609,51122.0
2021-07-22 09:50:00,93.43,93.76,93.43,93.72,37257.0,89.0323,89.3468,89.0323,89.3087,37257.0
2021-07-22 10:00:00,93.73,93.83,93.64,93.74,40823.0,89.3182,89.4135,89.2325,89.3278,40823.0
2021-07-22 10:10:00,93.76,93.9,93.57,93.57,45738.0,89.3468,89.4802,89.1658,89.1658,45738.0
2021-07-22 10:20:00,93.55,93.69,93.44,93.46,56778.0,89.1467,89.2801,89.0419,89.0609,56778.0
2021-07-22 10:30:00,93.48,93.66,93.46,93.65,24188.0,89.08,89.2515,89.0609,89.242,24188.0
2021-07-22 10:40:00,93.65,93.67,93.45,93.49,31003.0,89.242,89.2611,89.0514,89.0895,31003.0
2021-07-22 10:50:00,93.48,93.7,93.43,93.56,154586.0,89.08,89.2896,89.0323,89.1562,154586.0
2021-07-22 11:00:00,93.57,93.57,93.43,93.53,32491.0,89.1658,89.1658,89.0323,89.1276,32491.0
2021-07-22 11:10:00,93.55,93.6,93.46,93.6,41495.0,89.1467,89.1943,89.0609,89.1943,41495.0
2021-07-22 11:20:00,93.6,93.73,93.43,93.49,31651.0,89.1943,89.3182,89.0323,89.0895,31651.0
2021-07-22 11:30:00,93.49,93.61,93.4,93.4,139415.0,89.0895,89.2039,89.0038,89.0038,139415.0
2021-07-22 11:40:00,93.4,93.47,93.33,93.36,35230.0,89.0038,89.0705,88.9371,88.9656,35230.0
2021-07-22 11:50:00,93.36,93.38,93.28,93.37,30730.0,88.9656,88.9847,88.8894,88.9752,30730.0
2021-07-22 12:00:00,93.37,93.37,93.14,93.19,59004.0,88.9752,88.9752,88.756,88.8036,59004.0
2021-07-22 12:10:00,93.2,93.25,93.14,93.18,43565.0,88.8132,88.8608,88.756,88.7941,43565.0
2021-07-22 12:20:00,93.18,93.25,93.09,93.09,27422.0,88.7941,88.8608,88.7084,88.7084,27422.0
2021-07-22 12:30:00,93.09,93.16,93.03,93.16,27175.0,88.7084,88.7751,88.6512,88.7751,27175.0
2021-07-22 12:40:00,93.15,93.18,93.09,93.13,29330.0,88.7655,88.7941,88.7084,88.7465,29330.0
2021-07-22 12:50:00,93.12,93.16,93.1,93.13,23446.0,88.7369,88.7751,88.7179,88.7465,23446.0
2021-07-22 13:00:00,93.11,93.17,93.1,93.13,24476.0,88.7274,88.7846,88.7179,88.7465,24476.0
2021-07-22 13:10:00,93.13,93.35,93.09,93.09,130393.0,88.7465,88.9561,88.7084,88.7084,130393.0
2021-07-22 13:20:00,93.09,93.13,92.92,93.01,100933.0,88.7084,88.7465,88.5464,88.6321,100933.0
2021-07-22 13:30:00,93.01,93.19,92.99,93.16,20377.0,88.6321,88.8036,88.6131,88.7751,20377.0
2021-07-22 13:40:00,93.16,93.51,93.14,93.5,64797.0,88.7751,89.1086,88.756,89.0991,64797.0
2021-07-22 13:50:00,93.47,93.63,93.43,93.63,22591.0,89.0705,89.2229,89.0323,89.2229,22591.0
2021-07-22 14:00:00,93.64,93.85,93.61,93.71,32957.0,89.2325,89.4326,89.2039,89.2992,32957.0
2021-07-22 14:10:00,93.71,93.77,93.59,93.59,22325.0,89.2992,89.3563,89.1848,89.1848,22325.0
2021-07-22 14:20:00,93.6,93.6,93.29,93.45,167689.0,89.1943,89.1943,88.8989,89.0514,167689.0
2021-07-22 14:30:00,93.45,93.46,93.34,93.4,64753.0,89.0514,89.0609,88.9466,89.0038,64753.0
2021-07-22 14:40:00,93.4,93.47,93.37,93.43,66067.0,89.0038,89.0705,88.9752,89.0323,66067.0
2021-07-22 14:50:00,93.43,93.5,93.4,93.42,45574.0,89.0323,89.0991,89.0038,89.0228,45574.0
2021-07-22 15:00:00,93.42,93.45,93.34,93.38,41275.0,89.0228,89.0514,88.9466,88.9847,41275.0
2021-07-22 15:10:00,93.38,93.44,93.34,93.4,76240.0,88.9847,89.0419,88.9466,89.0038,76240.0
2021-07-22 15:20:00,93.39,93.55,93.37,93.53,121289.0,88.9942,89.1467,88.9752,89.1276,121289.0
2021-07-22 15:30:00,93.53,93.54,93.21,93.44,133126.0,89.1276,89.1372,88.8227,89.0419,133126.0
2021-07-22 15:40:00,93.44,93.62,93.4,93.52,137980.0,89.0419,89.2134,89.0038,89.1181,137980.0
2021-07-22 15:50:00,93.5,93.51,93.27,93.4,362497.0,89.0991,89.1086,88.8799,89.0038,362497.0
2021-07-23 09:30:00,93.69,94.01,93.52,93.92,60321.0,89.2801,89.585,89.1181,89.4993,60321.0
2021-07-23 09:40:00,93.89,93.93,93.62,93.67,15546.0,89.4707,89.5088,89.2134,89.2611,15546.0
2021-07-23 09:50:00,93.71,93.72,93.5,93.51,12747.0,89.2992,89.3087,89.0991,89.1086,12747.0
2021-07-23 10:00:00,93.53,93.66,93.48,93.66,20520.0,89.1276,89.2515,89.08,89.2515,20520.0
2021-07-23 10:10:00,93.64,93.77,93.45,93.48,41275.0,89.2325,89.3563,89.0514,89.08,41275.0
2021-07-23 10:20:00,93.48,93.66,93.47,93.58,22070.0,89.08,89.2515,89.0705,89.1753,22070.0
2021-07-23 10:30:00,93.59,93.7,93.55,93.64,28953.0,89.1848,89.2896,89.1467,89.2325,28953.0
2021-07-23 10:40:00,93.63,93.77,93.62,93.75,42280.0,89.2229,89.3563,89.2134,89.3373,42280.0
2021-07-23 10:50:00,93.76,93.76,93.63,93.7,37540.0,89.3468,89.3468,89.2229,89.2896,37540.0
2021-07-23 11:00:00,93.69,93.96,93.69,93.86,42358.0,89.2801,89.5374,89.2801,89.4421,42358.0
2021-07-23 11:10:00,93.87,93.88,93.71,93.78,20978.0,89.4516,89.4612,89.2992,89.3659,20978.0
2021-07-23 11:20:00,93.79,93.82,93.72,93.82,22497.0,89.3754,89.404,89.3087,89.404,22497.0
2021-07-23 11:30:00,93.81,93.81,93.67,93.67,21122.0,89.3945,89.3945,89.2611,89.2611,21122.0
2021-07-23 11:40:00,93.67,93.81,93.61,93.76,26206.0,89.2611,89.3945,89.2039,89.3468,26206.0
2021-07-23 11:50:00,93.76,93.85,93.72,93.84,19319.0,89.3468,89.4326,89.3087,89.423,19319.0
2021-07-23 12:00:00,93.84,94.13,93.84,94.1,71006.0,89.423,89.6994,89.423,89.6708,71006.0
2021-07-23 12:10:00,94.1,94.26,94.1,94.23,20369.0,89.6708,89.8233,89.6708,89.7947,20369.0
2021-07-23 12:20:00,94.25,94.27,94.19,94.24,21770.0,89.8138,89.8328,89.7566,89.8042,21770.0
2021-07-23 12:30:00,94.25,94.43,94.25,94.38,30240.0,89.8138,89.9853,89.8138,89.9376,30240.0
2021-07-23 12:40:00,94.36,94.46,94.28,94.29,41655.0,89.9186,90.0139,89.8423,89.8519,41655.0
2021-07-23 12:50:00,94.3,94.37,94.24,94.33,44042.0,89.8614,89.9281,89.8042,89.89,44042.0
2021-07-23 13:00:00,94.32,94.4,94.3,94.37,24594.0,89.8805,89.9567,89.8614,89.9281,24594.0
2021-07-23 13:10:00,94.36,94.4,94.26,94.28,49666.0,89.9186,89.9567,89.8233,89.8423,49666.0
2021-07-23 13:20:00,94.27,94.29,94.15,94.15,21619.0,89.8328,89.8519,89.7185,89.7185,21619.0
2021-07-23 13:30:00,94.17,94.3,94.14,94.29,23870.0,89.7375,89.8614,89.7089,89.8519,23870.0
2021-07-23 13:40:00,94.29,94.42,94.28,94.41,43789.0,89.8519,89.9757,89.8423,89.9662,43789.0
2021-07-23 13:50:00,94.42,94.46,94.38,94.44,20195.0,89.9757,90.0139,89.9376,89.9948,20195.0
2021-07-23 14:00:00,94.43,94.45,94.4,94.42,33218.0,89.9853,90.0043,89.9567,89.9757,33218.0
2021-07-23 14:10:00,94.43,94.5,94.4,94.47,36898.0,89.9853,90.052,89.9567,90.0234,36898.0
2021-07-23 14:20:00,94.46,94.53,94.45,94.51,29464.0,90.0139,90.0806,90.0043,90.0615,29464.0
2021-07-23 14:30:00,94.5,94.58,94.48,94.58,20285.0,90.052,90.1282,90.0329,90.1282,20285.0
2021-07-23 14:40:00,94.57,94.64,94.54,94.56,20354.0,90.1187,90.1854,90.0901,90.1092,20354.0
2021-07-23 14:50:00,94.56,94.61,94.54,94.59,22536.0,90.1092,90.1568,90.0901,90.1377,22536.0
2021-07-23 15:00:00,94.59,94.62,94.47,94.5,33969.0,90.1377,90.1663,90.0234,90.052,33969.0
2021-07-23 15:10:00,94.51,94.52,94.37,94.48,23260.0,90.0615,90.071,89.9281,90.0329,23260.0
2021-07-23 15:20:00,94.49,94.54,94.39,94.53,38984.0,90.0425,90.0901,89.9472,90.0806,38984.0
2021-07-23 15:30:00,94.52,94.67,94.51,94.67,61413.0,90.071,90.214,90.0615,90.214,61413.0
2021-07-23 15:40:00,94.67,94.79,94.63,94.74,40675.0,90.214,90.3283,90.1759,90.2807,40675.0
2021-07-23 15:50:00,94.75,94.82,94.64,94.73,215165.0,90.2902,90.3569,90.1854,90.2712,215165.0
2021-07-26 09:30:00,94.4,94.88,94.28,94.73,46951.0,89.9567,90.4141,89.8423,90.2712,46951.0
2021-07-26 09:40:00,94.71,94.76,94.39,94.7,15062.0,90.2521,90.2997,89.9472,90.2426,15062.0
2021-07-26 09:50:00,94.66,94.73,94.52,94.61,20711.0,90.2045,90.2712,90.071,90.1568,20711.0
2021-07-26 10:00:00,94.61,94.71,94.39,94.48,27597.0,90.1568,90.2521,89.9472,90.0329,27597.0
2021-07-26 10:10:00,94.47,94.65,94.33,94.62,25121.0,90.0234,90.1949,89.89,90.1663,25121.0
2021-07-26 10:20:00,94.61,94.68,94.55,94.55,10471.0,90.1568,90.2235,90.0996,90.0996,10471.0
2021-07-26 10:30:00,94.55,94.57,94.36,94.53,14096.0,90.0996,90.1187,89.9186,90.0806,14096.0
2021-07-26 10:40:00,94.52,94.67,94.48,94.67,16019.0,90.071,90.214,90.0329,90.214,16019.0
2021-07-26 10:50:00,94.64,94.65,94.54,94.58,15078.0,90.1854,90.1949,90.0901,90.1282,15078.0
2021-07-26 11:00:00,94.56,94.56,94.4,94.5,36060.0,90.1092,90.1092,89.9567,90.052,36060.0
2021-07-26 11:10:00,94.52,94.63,94.47,94.56,33917.0,90.071,90.1759,90.0234,90.1092,33917.0
2021-07-26 11:20:00,94.56,94.59,94.5,94.53,21534.0,90.1092,90.1377,90.052,90.0806,21534.0
2021-07-26 11:30:00,94.51,94.55,94.38,94.39,23933.0,90.0615,90.0996,89.9376,89.9472,23933.0
2021-07-26 11:40:00,94.4,94.44,94.3,94.42,42680.0,89.9567,89.9948,89.8614,89.9757,42680.0
2021-07-26 11:50:00,94.43,94.56,94.42,94.54,18809.0,89.9853,90.1092,89.9757,90.0901,18809.0
2021-07-26 12:00:00,94.53,94.75,94.5,94.71,25554.0,90.0806,90.2902,90.052,90.2521,25554.0
2021-07-26 12:10:00,94.7,94.86,94.7,94.85,23026.0,90.2426,90.395,90.2426,90.3855,23026.0
2021-07-26 12:20:00,94.82,94.93,94.75,94.77,21947.0,90.3569,90.4617,90.2902,90.3093,21947.0
2021-07-26 12:30:00,94.78,94.97,94.78,94.9,19618.0,90.3188,90.4999,90.3188,90.4332,19618.0
2021-07-26 12:40:00,94.89,94.94,94.8,94.8,14944.0,90.4236,90.4713,90.3379,90.3379,14944.0
2021-07-26 12:50:00,94.81,94.83,94.78,94.82,16511.0,90.3474,90.3665,90.3188,90.3569,16511.0
2021-07-26 13:00:00,94.83,94.92,94.79,94.9,15223.0,90.3665,90.4522,90.3283,90.4332,15223.0
2021-07-26 13:10:00,94.9,94.9,94.85,94.89,15132.0,90.4332,90.4332,90.3855,90.4236,15132.0
2021-07-26 13:20:00,94.89,94.89,94.7,94.71,26552.0,90.4236,90.4236,90.2426,90.2521,26552.0
2021-07-26 13:30:00,94.71,94.73,94.64,94.71,22857.0,90.2521,90.2712,90.1854,90.2521,22857.0
2021-07-26 13:40:00,94.71,94.73,94.52,94.52,20369.0,90.2521,90.2712,90.071,90.071,20369.0
2021-07-26 13:50:00,94.54,94.64,94.53,94.58,22337.0,90.0901,90.1854,90.0806,90.1282,22337.0
2021-07-26 14:00:00,94.58,94.61,94.56,94.61,18097.0,90.1282,90.1568,90.1092,90.1568,18097.0
2021-07-26 14:10:00,94.61,94.61,94.52,94.58,24174.0,90.1568,90.1568,90.071,90.1282,24174.0
2021-07-26 14:20:00,94.59,94.59,94.44,94.51,27424.0,90.1377,90.1377,89.9948,90.0615,27424.0
2021-07-26 14:30:00,94.51,94.58,94.5,94.58,16409.0,90.0615,90.1282,90.052,90.1282,16409.0
2021-07-26 14:40:00,94.57,94.6,94.44,94.47,20714.0,90.1187,90.1473,89.9948,90.0234,20714.0
2021-07-26 14:50:00,94.48,94.61,94.47,94.6,20605.0,90.0329,90.1568,90.0234,90.1473,20605.0
2021-07-26 15:00:00,94.59,94.61,94.51,94.53,16224.0,90.1377,90.1568,90.0615,90.0806,16224.0
2021-07-26 15:10:00,94.54,94.58,94.48,94.58,18703.0,90.0901,90.1282,90.0329,90.1282,18703.0
2021-07-26 15:20:00,94.59,94.6,94.51,94.53,19134.0,90.1377,90.1473,90.0615,90.0806,19134.0
2021-07-26 15:30:00,94.54,94.63,94.52,94.57,36118.0,90.0901,90.1759,90.071,90.1187,36118.0
2021-07-26 15:40:00,94.57,94.58,94.52,94.58,31085.0,90.1187,90.1282,90.071,90.1282,31085.0
2021-07-26 15:50:00,94.58,94.65,94.45,94.64,206634.0,90.1282,90.1949,90.0043,90.1854,206634.0
2021-07-27 09:30:00,94.41,94.42,93.98,94.39,59071.0,89.9662,89.9757,89.5565,89.9472,59071.0
2021-07-27 09:40:00,94.39,94.68,94.24,94.65,17510.0,89.9472,90.2235,89.8042,90.1949,17510.0
2021-07-27 09:50:00,94.73,95.04,94.64,95.04,16343.0,90.2712,90.5666,90.1854,90.5666,16343.0
2021-07-27 10:00:00,95.06,95.29,94.99,95.29,65236.0,90.5856,90.8048,90.5189,90.8048,65236.0
2021-07-27 10:10:00,95.27,95.37,95.15,95.35,19439.0,90.7857,90.881,90.6714,90.862,19439.0
2021-07-27 10:20:00,95.36,95.54,95.33,95.43,19602.0,90.8715,91.043,90.8429,90.9382,19602.0
2021-07-27 10:30:00,95.44,95.7,95.39,95.64,21115.0,90.9477,91.1955,90.9001,91.1383,21115.0
2021-07-27 10:40:00,95.63,95.68,95.45,95.55,21828.0,91.1288,91.1764,90.9573,91.0526,21828.0
2021-07-27 10:50:00,95.57,95.61,95.43,95.59,23632.0,91.0716,91.1097,90.9382,91.0907,23632.0
2021-07-27 11:00:00,95.57,95.63,95.53,95.61,12186.0,91.0716,91.1288,91.0335,91.1097,12186.0
2021-07-27 11:10:00,95.62,95.74,95.6,95.64,21976.0,91.1193,91.2336,91.1002,91.1383,21976.0
2021-07-27 11:20:00,95.64,95.74,95.62,95.7,15553.0,91.1383,91.2336,91.1193,91.1955,15553.0
2021-07-27 11:30:00,95.7,95.89,95.57,95.87,14157.0,91.1955,91.3766,91.0716,91.3575,14157.0
2021-07-27 11:40:00,95.87,95.98,95.82,95.88,20480.0,91.3575,91.4623,91.3099,91.367,20480.0
2021-07-27 11:50:00,95.84,95.94,95.78,95.84,18535.0,91.3289,91.4242,91.2717,91.3289,18535.0
2021-07-27 12:00:00,95.83,95.97,95.8,95.85,14948.0,91.3194,91.4528,91.2908,91.3384,14948.0
2021-07-27 12:10:00,95.85,95.85,95.69,95.79,17780.0,91.3384,91.3384,91.186,91.2813,17780.0
2021-07-27 12:20:00,95.79,95.79,95.68,95.76,12842.0,91.2813,91.2813,91.1764,91.2527,12842.0
2021-07-27 12:30:00,95.74,95.87,95.74,95.86,13787.0,91.2336,91.3575,91.2336,91.348,13787.0
2021-07-27 12:40:00,95.87,95.87,95.75,95.76,19231.0,91.3575,91.3575,91.2431,91.2527,19231.0
2021-07-27 12:50:00,95.77,95.89,95.76,95.86,35290.0,91.2622,91.3766,91.2527,91.348,35290.0
2021-07-27 13:00:00,95.86,95.94,95.82,95.94,15138.0,91.348,91.4242,91.3099,91.4242,15138.0
2021-07-27 13:10:00,95.92,96.16,95.92,96.16,26832.0,91.4051,91.6338,91.4051,91.6338,26832.0
2021-07-27 13:20:00,96.18,96.25,96.02,96.05,49480.0,91.6529,91.7196,91.5004,91.529,49480.0
2021-07-27 13:30:00,96.06,96.14,96.0,96.14,21146.0,91.5386,91.6148,91.4814,91.6148,21146.0
2021-07-27 13:40:00,96.12,96.18,96.05,96.15,75518.0,91.5957,91.6529,91.529,91.6243,75518.0
2021-07-27 13:50:00,96.16,96.2,96.1,96.13,56153.0,91.6338,91.672,91.5767,91.6053,56153.0
2021-07-27 14:00:00,96.12,96.17,95.91,96.01,79334.0,91.5957,91.6434,91.3956,91.4909,79334.0
2021-07-27 14:10:00,96.02,96.11,95.99,96.04,41551.0,91.5004,91.5862,91.4719,91.5195,41551.0
2021-07-27 14:20:00,96.03,96.12,96.02,96.12,30921.0,91.51,91.5957,91.5004,91.5957,30921.0
2021-07-27 14:30:00,96.11,96.11,95.92,95.92,17244.0,91.5862,91.5862,91.4051,91.4051,17244.0
2021-07-27 14:40:00,95.89,95.9,95.82,95.86,40897.0,91.3766,91.3861,91.3099,91.348,40897.0
2021-07-27 14:50:00,95.85,95.89,95.82,95.82,20288.0,91.3384,91.3766,91.3099,91.3099,20288.0
2021-07-27 15:00:00,95.84,95.86,95.59,95.65,23846.0,91.3289,91.348,91.0907,91.1479,23846.0
2021-07-27 15:10:00,95.66,95.77,95.63,95.73,20453.0,91.1574,91.2622,91.1288,91.2241,20453.0
2021-07-27 15:20:00,95.72,95.78,95.69,95.73,24320.0,91.2146,91.2717,91.186,91.2241,24320.0
2021-07-27 15:30:00,95.75,95.75,95.46,95.68,46478.0,91.2431,91.2431,90.9668,91.1764,46478.0
2021-07-27 15:40:00,95.67,95.89,95.64,95.87,132301.0,91.1669,91.3766,91.1383,91.3575,132301.0
2021-07-27 15:50:00,95.89,96.05,95.79,95.86,241505.0,91.3766,91.529,91.2813,91.348,241505.0
2021-07-28 09:30:00,95.88,95.95,95.0,95.63,62645.0,91.367,91.4337,90.5284,91.1288,62645.0
2021-07-28 09:40:00,95.61,95.76,95.34,95.36,20624.0,91.1097,91.2527,90.8524,90.8715,20624.0
2021-07-28 09:50:00,95.34,95.34,95.15,95.2,33850.0,90.8524,90.8524,90.6714,90.719,33850.0
2021-07-28 10:00:00,95.19,95.33,94.77,94.86,103698.0,90.7095,90.8429,90.3093,90.395,103698.0
2021-07-28 10:10:00,94.86,94.99,94.69,94.79,76764.0,90.395,90.5189,90.233,90.3283,76764.0
2021-07-28 10:20:00,94.8,94.89,94.64,94.74,22772.0,90.3379,90.4236,90.1854,90.2807,22772.0
2021-07-28 10:30:00,94.76,95.21,94.72,94.98,60408.0,90.2997,90.7286,90.2616,90.5094,60408.0
2021-07-28 10:40:00,94.97,95.09,94.88,94.9,16906.0,90.4999,90.6142,90.4141,90.4332,16906.0
2021-07-28 10:50:00,94.89,95.17,94.89,95.17,28699.0,90.4236,90.6904,90.4236,90.6904,28699.0
2021-07-28 11:00:00,95.18,95.23,95.06,95.22,41832.0,90.7,90.7476,90.5856,90.7381,41832.0
2021-07-28 11:10:00,95.22,95.43,95.14,95.23,50562.0,90.7381,90.9382,90.6619,90.7476,50562.0
2021-07-28 11:20:00,95.23,95.56,95.22,95.56,47786.0,90.7476,91.0621,90.7381,91.0621,47786.0
2021-07-28 11:30:00,95.52,95.58,95.36,95.5,25018.0,91.024,91.0811,90.8715,91.0049,25018.0
2021-07-28 11:40:00,95.49,95.78,95.48,95.65,37802.0,90.9954,91.2717,90.9859,91.1479,37802.0
2021-07-28 11:50:00,95.62,95.69,95.51,95.55,24966.0,91.1193,91.186,91.0144,91.0526,24966.0
2021-07-28 12:00:00,95.55,95.61,95.46,95.51,26895.0,91.0526,91.1097,90.9668,91.0144,26895.0
2021-07-28 12:10:00,95.53,95.64,95.45,95.52,34456.0,91.0335,91.1383,90.9573,91.024,34456.0
2021-07-28 12:20:00,95.5,95.53,95.4,95.47,37873.0,91.0049,91.0335,90.9096,90.9763,37873.0
2021-07-28 12:30:00,95.49,95.61,95.43,95.56,58188.0,90.9954,91.1097,90.9382,91.0621,58188.0
2021-07-28 12:40:00,95.57,95.69,95.55,95.66,21024.0,91.0716,91.186,91.0526,91.1574,21024.0
2021-07-28 12:50:00,95.64,95.76,95.63,95.67,26583.0,91.1383,91.2527,91.1288,91.1669,26583.0
2021-07-28 13:00:00,95.66,95.71,95.6,95.66,28444.0,91.1574,91.205,91.1002,91.1574,28444.0
2021-07-28 13:10:00,95.66,95.84,95.65,95.84,26683.0,91.1574,91.3289,91.1479,91.3289,26683.0
2021-07-28 13:20:00,95.83,95.83,95.69,95.73,31143.0,91.3194,91.3194,91.186,91.2241,31143.0
2021-07-28 13:30:00,95.73,95.84,95.68,95.76,30088.0,91.2241,91.3289,91.1764,91.2527,30088.0
2021-07-28 13:40:00,95.78,95.79,95.58,95.58,79143.0,91.2717,91.2813,91.0811,91.0811,79143.0
2021-07-28 13:50:00,95.56,95.56,95.12,95.14,124207.0,91.0621,91.0621,90.6428,90.6619,124207.0
2021-07-28 14:00:00,95.14,95.31,94.96,95.19,38606.0,90.6619,90.8239,90.4903,90.7095,38606.0
2021-07-28 14:10:00,95.19,95.42,95.16,95.39,30283.0,90.7095,90.9287,90.6809,90.9001,30283.0
2021-07-28 14:20:00,95.4,95.45,95.28,95.28,23883.0,90.9096,90.9573,90.7953,90.7953,23883.0
2021-07-28 14:30:00,95.26,95.31,95.15,95.21,43466.0,90.7762,90.8239,90.6714,90.7286,43466.0
2021-07-28 14:40:00,95.2,95.28,95.15,95.26,35547.0,90.719,90.7953,90.6714,90.7762,35547.0
2021-07-28 14:50:00,95.27,95.32,94.85,95.1,96099.0,90.7857,90.8334,90.3855,90.6237,96099.0
2021-07-28 15:00:00,95.11,95.18,95.03,95.05,46585.0,90.6333,90.7,90.557,90.5761,46585.0
2021-07-28 15:10:00,95.06,95.12,94.96,94.97,55306.0,90.5856,90.6428,90.4903,90.4999,55306.0
2021-07-28 15:20:00,94.96,94.96,94.51,94.71,83561.0,90.4903,90.4903,90.0615,90.2521,83561.0
2021-07-28 15:30:00,94.71,94.82,94.63,94.64,73719.0,90.2521,90.3569,90.1759,90.1854,73719.0
2021-07-28 15:40:00,94.63,94.84,94.63,94.75,82336.0,90.1759,90.376,90.1759,90.2902,82336.0
2021-07-28 15:50:00,94.76,94.83,94.49,94.51,229141.0,90.2997,90.3665,90.0425,90.0615,229141.0
2021-07-29 09:30:00,94.97,95.0,94.72,94.95,43067.0,90.4999,90.5284,90.2616,90.4808,43067.0
2021-07-29 09:40:00,95.0,95.1,94.83,95.09,68243.0,90.5284,90.6237,90.3665,90.6142,68243.0
2021-07-29 09:50:00,95.0,95.48,94.97,95.41,9527.0,90.5284,90.9859,90.4999,90.9192,9527.0
2021-07-29 10:00:00,95.41,95.48,95.3,95.41,16951.0,90.9192,90.9859,90.8143,90.9192,16951.0
2021-07-29 10:10:00,95.43,95.57,95.4,95.43,18953.0,90.9382,91.0716,90.9096,90.9382,18953.0
2021-07-29 10:20:00,95.45,95.53,95.34,95.52,13381.0,90.9573,91.0335,90.8524,91.024,13381.0
2021-07-29 10:30:00,95.5,95.67,95.45,95.66,23871.0,91.0049,91.1669,90.9573,91.1574,23871.0
2021-07-29 10:40:00,95.66,95.8,95.54,95.74,31289.0,91.1574,91.2908,91.043,91.2336,31289.0
2021-07-29 10:50:00,95.74,95.88,95.68,95.78,38849.0,91.2336,91.367,91.1764,91.2717,38849.0
2021-07-29 11:00:00,95.78,95.86,95.72,95.74,14258.0,91.2717,91.348,91.2146,91.2336,14258.0
2021-07-29 11:10:00,95.74,95.94,95.7,95.81,20197.0,91.2336,91.4242,91.1955,91.3003,20197.0
2021-07-29 11:20:00,95.8,95.82,95.65,95.72,15116.0,91.2908,91.3099,91.1479,91.2146,15116.0
2021-07-29 11:30:00,95.73,95.88,95.73,95.82,15511.0,91.2241,91.367,91.2241,91.3099,15511.0
2021-07-29 11:40:00,95.81,95.81,95.71,95.73,10375.0,91.3003,91.3003,91.205,91.2241,10375.0
2021-07-29 11:50:00,95.74,95.88,95.69,95.79,13262.0,91.2336,91.367,91.186,91.2813,13262.0
2021-07-29 12:00:00,95.78,95.86,95.74,95.78,12993.0,91.2717,91.348,91.2336,91.2717,12993.0
2021-07-29 12:10:00,95.75,95.89,95.75,95.85,12482.0,91.2431,91.3766,91.2431,91.3384,12482.0
2021-07-29 12:20:00,95.85,95.91,95.75,95.9,18056.0,91.3384,91.3956,91.2431,91.3861,18056.0
2021-07-29 12:30:00,95.88,95.93,95.87,95.89,12044.0,91.367,91.4147,91.3575,91.3766,12044.0
2021-07-29 12:40:00,95.9,95.92,95.78,95.83,17687.0,91.3861,91.4051,91.2717,91.3194,17687.0
2021-07-29 12:50:00,95.83,95.87,95.78,95.83,12376.0,91.3194,91.3575,91.2717,91.3194,12376.0
2021-07-29 13:00:00,95.82,95.96,95.77,95.94,13719.0,91.3099,91.4433,91.2622,91.4242,13719.0
2021-07-29 13:10:00,95.93,95.98,95.9,95.95,14632.0,91.4147,91.4623,91.3861,91.4337,14632.0
2021-07-29 13:20:00,95.96,96.04,95.93,95.94,17301.0,91.4433,91.5195,91.4147,91.4242,17301.0
2021-07-29 13:30:00,95.92,96.05,95.92,95.98,19751.0,91.4051,91.529,91.4051,91.4623,19751.0
2021-07-29 13:40:00,95.99,96.06,95.92,96.02,19526.0,91.4719,91.5386,91.4051,91.5004,19526.0
2021-07-29 13:50:00,96.02,96.09,95.99,96.02,21247.0,91.5004,91.5671,91.4719,91.5004,21247.0
2021-07-29 14:00:00,96.02,96.05,95.92,95.93,14492.0,91.5004,91.529,91.4051,91.4147,14492.0
2021-07-29 14:10:00,95.94,96.05,95.91,96.03,32460.0,91.4242,91.529,91.3956,91.51,32460.0
2021-07-29 14:20:00,96.04,96.09,95.83,95.89,24694.0,91.5195,91.5671,91.3194,91.3766,24694.0
2021-07-29 14:30:00,95.9,96.02,95.85,95.97,24898.0,91.3861,91.5004,91.3384,91.4528,24898.0
2021-07-29 14:40:00,95.98,96.0,95.82,95.95,31863.0,91.4623,91.4814,91.3099,91.4337,31863.0
2021-07-29 14:50:00,95.94,95.97,95.66,95.69,33224.0,91.4242,91.4528,91.1574,91.186,33224.0
2021-07-29 15:00:00,95.69,95.82,95.67,95.82,33674.0,91.186,91.3099,91.1669,91.3099,33674.0
2021-07-29 15:10:00,95.82,95.82,95.66,95.77,40393.0,91.3099,91.3099,91.1574,91.2622,40393.0
2021-07-29 15:20:00,95.76,95.91,95.72,95.81,38718.0,91.2527,91.3956,91.2146,91.3003,38718.0
2021-07-29 15:30:00,95.82,95.86,95.64,95.81,62006.0,91.3099,91.348,91.1383,91.3003,62006.0
2021-07-29 15:40:00,95.83,95.86,95.72,95.78,86178.0,91.3194,91.348,91.2146,91.2717,86178.0
2021-07-29 15:50:00,95.77,95.85,95.61,95.76,265277.0,91.2622,91.3384,91.1097,91.2527,265277.0
2021-07-30 09:30:00,95.66,95.68,95.06,95.53,61882.0,91.1574,91.1764,90.5856,91.0335,61882.0
2021-07-30 09:40:00,95.52,95.68,95.15,95.42,56055.0,91.024,91.1764,90.6714,90.9287,56055.0
2021-07-30 09:50:00,95.45,95.66,95.38,95.48,27088.0,90.9573,91.1574,90.8906,90.9859,27088.0
2021-07-30 10:00:00,95.51,95.51,95.26,95.35,25997.0,91.0144,91.0144,90.7762,90.862,25997.0
2021-07-30 10:10:00,95.35,95.7,95.26,95.61,78732.0,90.862,91.1955,90.7762,91.1097,78732.0
2021-07-30 10:20:00,95.64,96.01,95.44,95.48,47383.0,91.1383,91.4909,90.9477,90.9859,47383.0
2021-07-30 10:30:00,95.46,95.67,95.4,95.57,37477.0,90.9668,91.1669,90.9096,91.0716,37477.0
2021-07-30 10:40:00,95.59,95.71,95.53,95.67,39601.0,91.0907,91.205,91.0335,91.1669,39601.0
2021-07-30 10:50:00,95.65,95.71,95.43,95.45,14172.0,91.1479,91.205,90.9382,90.9573,14172.0
2021-07-30 11:00:00,95.47,95.63,95.41,95.62,25072.0,90.9763,91.1288,90.9192,91.1193,25072.0
2021-07-30 11:10:00,95.61,95.86,95.6,95.73,29223.0,91.1097,91.348,91.1002,91.2241,29223.0
2021-07-30 11:20:00,95.72,95.73,95.54,95.62,27628.0,91.2146,91.2241,91.043,91.1193,27628.0
2021-07-30 11:30:00,95.59,95.65,95.44,95.53,20963.0,91.0907,91.1479,90.9477,91.0335,20963.0
2021-07-30 11:40:00,95.53,95.56,95.44,95.48,15716.0,91.0335,91.0621,90.9477,90.9859,15716.0
2021-07-30 11:50:00,95.48,95.49,95.37,95.41,33887.0,90.9859,90.9954,90.881,90.9192,33887.0
2021-07-30 12:00:00,95.4,95.4,95.24,95.36,10422.0,90.9096,90.9096,90.7572,90.8715,10422.0
2021-07-30 12:10:00,95.39,95.42,95.29,95.38,16994.0,90.9001,90.9287,90.8048,90.8906,16994.0
2021-07-30 12:20:00,95.38,95.47,95.36,95.39,14558.0,90.8906,90.9763,90.8715,90.9001,14558.0
2021-07-30 12:30:00,95.39,95.46,95.37,95.43,17082.0,90.9001,90.9668,90.881,90.9382,17082.0
2021-07-30 12:40:00,95.46,95.56,95.46,95.49,19910.0,90.9668,91.0621,90.9668,90.9954,19910.0
2021-07-30 12:50:00,95.47,95.57,95.46,95.53,18160.0,90.9763,91.0716,90.9668,91.0335,18160.0
2021-07-30 13:00:00,95.52,95.55,95.32,95.38,17420.0,91.024,91.0526,90.8334,90.8906,17420.0
2021-07-30 13:10:00,95.4,95.47,95.36,95.4,12871.0,90.9096,90.9763,90.8715,90.9096,12871.0
2021-07-30 13:20:00,95.39,95.46,95.31,95.33,14130.0,90.9001,90.9668,90.8239,90.8429,14130.0
2021-07-30 13:30:00,95.32,95.46,95.31,95.44,12423.0,90.8334,90.9668,90.8239,90.9477,12423.0
2021-07-30 13:40:00,95.44,95.45,95.27,95.33,30823.0,90.9477,90.9573,90.7857,90.8429,30823.0
2021-07-30 13:50:00,95.33,95.38,95.29,95.35,24118.0,90.8429,90.8906,90.8048,90.862,24118.0
2021-07-30 14:00:00,95.34,95.35,95.14,95.15,19265.0,90.8524,90.862,90.6619,90.6714,19265.0
2021-07-30 14:10:00,95.14,95.19,95.06,95.08,36736.0,90.6619,90.7095,90.5856,90.6047,36736.0
2021-07-30 14:20:00,95.09,95.13,94.89,94.93,33321.0,90.6142,90.6523,90.4236,90.4617,33321.0
2021-07-30 14:30:00,94.92,94.98,94.88,94.9,25614.0,90.4522,90.5094,90.4141,90.4332,25614.0
2021-07-30 14:40:00,94.9,94.94,94.86,94.9,19298.0,90.4332,90.4713,90.395,90.4332,19298.0
2021-07-30 14:50:00,94.89,94.96,94.85,94.96,27688.0,90.4236,90.4903,90.3855,90.4903,27688.0
2021-07-30 15:00:00,94.96,95.05,94.94,95.05,21974.0,90.4903,90.5761,90.4713,90.5761,21974.0
2021-07-30 15:10:00,95.06,95.16,95.05,95.09,23258.0,90.5856,90.6809,90.5761,90.6142,23258.0
2021-07-30 15:20:00,95.09,95.22,95.0,95.15,34526.0,90.6142,90.7381,90.5284,90.6714,34526.0
2021-07-30 15:30:00,95.15,95.2,95.08,95.13,52308.0,90.6714,90.719,90.6047,90.6523,52308.0
2021-07-30 15:40:00,95.13,95.15,95.03,95.07,85940.0,90.6523,90.6714,90.557,90.5952,85940.0
2021-07-30 15:50:00,95.06,95.17,94.97,95.17,293091.0,90.5856,90.6904,90.4999,90.6904,293091.0
2021-08-02 09:30:00,95.64,96.16,95.36,95.94,59702.0,91.1383,91.6338,90.8715,91.4242,59702.0
2021-08-02 09:40:00,95.99,96.12,95.89,96.05,44967.0,91.4719,91.5957,91.3766,91.529,44967.0
2021-08-02 09:50:00,96.03,96.1,95.6,95.63,15139.0,91.51,91.5767,91.1002,91.1288,15139.0
2021-08-02 10:00:00,95.58,95.95,95.55,95.91,19046.0,91.0811,91.4337,91.0526,91.3956,19046.0
2021-08-02 10:10:00,95.91,95.97,95.8,95.88,6284.0,91.3956,91.4528,91.2908,91.367,6284.0
2021-08-02 10:20:00,95.89,95.95,95.8,95.8,12066.0,91.3766,91.4337,91.2908,91.2908,12066.0
2021-08-02 10:30:00,95.82,95.95,95.82,95.95,8642.0,91.3099,91.4337,91.3099,91.4337,8642.0
2021-08-02 10:40:00,95.96,96.11,95.94,96.04,19962.0,91.4433,91.5862,91.4242,91.5195,19962.0
2021-08-02 10:50:00,95.98,96.01,95.76,95.76,11114.0,91.4623,91.4909,91.2527,91.2527,11114.0
2021-08-02 11:00:00,95.76,96.18,95.76,96.17,22219.0,91.2527,91.6529,91.2527,91.6434,22219.0
2021-08-02 11:10:00,96.18,96.24,95.94,96.04,21190.0,91.6529,91.7101,91.4242,91.5195,21190.0
2021-08-02 11:20:00,96.03,96.17,95.99,96.01,31206.0,91.51,91.6434,91.4719,91.4909,31206.0
2021-08-02 11:30:00,95.99,96.11,95.91,95.93,18648.0,91.4719,91.5862,91.3956,91.4147,18648.0
2021-08-02 11:40:00,95.91,95.94,95.77,95.78,10236.0,91.3956,91.4242,91.2622,91.2717,10236.0
2021-08-02 11:50:00,95.8,95.82,95.69,95.73,21592.0,91.2908,91.3099,91.186,91.2241,21592.0
2021-08-02 12:00:00,95.72,95.76,95.48,95.5,21294.0,91.2146,91.2527,90.9859,91.0049,21294.0
2021-08-02 12:10:00,95.51,95.52,95.39,95.41,14411.0,91.0144,91.024,90.9001,90.9192,14411.0
2021-08-02 12:20:00,95.4,95.48,95.35,95.47,26110.0,90.9096,90.9859,90.862,90.9763,26110.0
2021-08-02 12:30:00,95.47,95.64,95.43,95.56,25698.0,90.9763,91.1383,90.9382,91.0621,25698.0
2021-08-02 12:40:00,95.55,95.58,95.49,95.55,15380.0,91.0526,91.0811,90.9954,91.0526,15380.0
2021-08-02 12:50:00,95.56,95.59,95.52,95.57,11257.0,91.0621,91.0907,91.024,91.0716,11257.0
2021-08-02 13:00:00,95.57,95.66,95.54,95.63,10409.0,91.0716,91.1574,91.043,91.1288,10409.0
2021-08-02 13:10:00,95.6,95.67,95.53,95.54,17159.0,91.1002,91.1669,91.0335,91.043,17159.0
2021-08-02 13:20:00,95.54,95.58,95.46,95.55,18602.0,91.043,91.0811,90.9668,91.0526,18602.0
2021-08-02 13:30:00,95.54,95.55,95.38,95.38,11677.0,91.043,91.0526,90.8906,90.8906,11677.0
2021-08-02 13:40:00,95.37,95.44,95.36,95.4,18255.0,90.881,90.9477,90.8715,90.9096,18255.0
2021-08-02 13:50:00,95.39,95.44,95.35,95.38,19225.0,90.9001,90.9477,90.862,90.8906,19225.0
2021-08-02 14:00:00,95.38,95.42,95.31,95.33,20841.0,90.8906,90.9287,90.8239,90.8429,20841.0
2021-08-02 14:10:00,95.32,95.47,95.32,95.45,23202.0,90.8334,90.9763,90.8334,90.9573,23202.0
2021-08-02 14:20:00,95.45,95.45,95.27,95.33,40149.0,90.9573,90.9573,90.7857,90.8429,40149.0
2021-08-02 14:30:00,95.32,95.4,95.29,95.4,15900.0,90.8334,90.9096,90.8048,90.9096,15900.0
2021-08-02 14:40:00,95.4,95.43,95.32,95.32,10877.0,90.9096,90.9382,90.8334,90.8334,10877.0
2021-08-02 14:50:00,95.31,95.45,95.3,95.42,22601.0,90.8239,90.9573,90.8143,90.9287,22601.0
2021-08-02 15:00:00,95.39,95.4,95.3,95.33,14681.0,90.9001,90.9096,90.8143,90.8429,14681.0
2021-08-02 15:10:00,95.33,95.36,95.27,95.36,18669.0,90.8429,90.8715,90.7857,90.8715,18669.0
2021-08-02 15:20:00,95.35,95.4,95.32,95.38,22696.0,90.862,90.9096,90.8334,90.8906,22696.0
2021-08-02 15:30:00,95.38,95.41,95.28,95.35,38025.0,90.8906,90.9192,90.7953,90.862,38025.0
2021-08-02 15:40:00,95.35,95.37,95.22,95.22,53898.0,90.862,90.881,90.7381,90.7381,53898.0
2021-08-02 15:50:00,95.18,95.27,94.94,95.03,138467.0,90.7,90.7857,90.4713,90.557,138467.0
2021-08-03 09:30:00,95.52,95.54,95.06,95.17,51873.0,91.024,91.043,90.5856,90.6904,51873.0
2021-08-03 09:40:00,95.14,95.34,95.01,95.08,49309.0,90.6619,90.8524,90.538,90.6047,49309.0
2021-08-03 09:50:00,95.1,95.51,95.09,95.5,34104.0,90.6237,91.0144,90.6142,91.0049,34104.0
2021-08-03 10:00:00,95.49,95.86,95.49,95.86,27139.0,90.9954,91.348,90.9954,91.348,27139.0
2021-08-03 10:10:00,95.86,95.86,95.64,95.84,20635.0,91.348,91.348,91.1383,91.3289,20635.0
2021-08-03 10:20:00,95.82,96.16,95.81,95.92,91245.0,91.3099,91.6338,91.3003,91.4051,91245.0
2021-08-03 10:30:00,95.92,96.01,95.88,95.92,54982.0,91.4051,91.4909,91.367,91.4051,54982.0
2021-08-03 10:40:00,95.93,96.07,95.92,95.95,75651.0,91.4147,91.5481,91.4051,91.4337,75651.0
2021-08-03 10:50:00,95.96,96.44,95.95,96.32,50653.0,91.4433,91.9007,91.4337,91.7863,50653.0
2021-08-03 11:00:00,96.32,96.4,96.2,96.27,21943.0,91.7863,91.8626,91.672,91.7387,21943.0
2021-08-03 11:10:00,96.31,96.37,96.23,96.23,20051.0,91.7768,91.834,91.7006,91.7006,20051.0
2021-08-03 11:20:00,96.23,96.52,96.18,96.46,24074.0,91.7006,91.9769,91.6529,91.9197,24074.0
2021-08-03 11:30:00,96.46,96.6,96.41,96.53,36853.0,91.9197,92.0531,91.8721,91.9864,36853.0
2021-08-03 11:40:00,96.54,96.75,96.54,96.65,31782.0,91.996,92.1961,91.996,92.1008,31782.0
2021-08-03 11:50:00,96.65,96.72,96.54,96.54,20150.0,92.1008,92.1675,91.996,91.996,20150.0
2021-08-03 12:00:00,96.54,96.54,96.39,96.41,17262.0,91.996,91.996,91.853,91.8721,17262.0
2021-08-03 12:10:00,96.41,96.41,96.13,96.13,20528.0,91.8721,91.8721,91.6053,91.6053,20528.0
2021-08-03 12:20:00,96.14,96.16,96.04,96.09,15430.0,91.6148,91.6338,91.5195,91.5671,15430.0
2021-08-03 12:30:00,96.09,96.3,96.08,96.3,9150.0,91.5671,91.7673,91.5576,91.7673,9150.0
2021-08-03 12:40:00,96.29,96.35,96.11,96.12,10002.0,91.7577,91.8149,91.5862,91.5957,10002.0
2021-08-03 12:50:00,96.13,96.2,96.11,96.19,10553.0,91.6053,91.672,91.5862,91.6624,10553.0
2021-08-03 13:00:00,96.21,96.39,96.15,96.38,18242.0,91.6815,91.853,91.6243,91.8435,18242.0
2021-08-03 13:10:00,96.37,96.54,96.34,96.54,28439.0,91.834,91.996,91.8054,91.996,28439.0
2021-08-03 13:20:00,96.56,96.62,96.36,96.36,28748.0,92.015,92.0722,91.8244,91.8244,28748.0
2021-08-03 13:30:00,96.41,96.43,96.34,96.39,14425.0,91.8721,91.8911,91.8054,91.853,14425.0
2021-08-03 13:40:00,96.37,96.5,96.37,96.5,18583.0,91.834,91.9578,91.834,91.9578,18583.0
2021-08-03 13:50:00,96.5,96.58,96.44,96.5,17715.0,91.9578,92.0341,91.9007,91.9578,17715.0
2021-08-03 14:00:00,96.51,96.62,96.48,96.56,14361.0,91.9674,92.0722,91.9388,92.015,14361.0
2021-08-03 14:10:00,96.58,96.65,96.55,96.56,21570.0,92.0341,92.1008,92.0055,92.015,21570.0
2021-08-03 14:20:00,96.55,96.62,96.47,96.61,31119.0,92.0055,92.0722,91.9293,92.0627,31119.0
2021-08-03 14:30:00,96.59,96.7,96.52,96.56,32129.0,92.0436,92.1484,91.9769,92.015,32129.0
2021-08-03 14:40:00,96.56,96.66,96.54,96.64,20497.0,92.015,92.1103,91.996,92.0913,20497.0
2021-08-03 14:50:00,96.63,96.73,96.58,96.73,25330.0,92.0817,92.177,92.0341,92.177,25330.0
2021-08-03 15:00:00,96.72,96.79,96.64,96.74,26444.0,92.1675,92.2342,92.0913,92.1865,26444.0
2021-08-03 15:10:00,96.75,96.76,96.68,96.76,25653.0,92.1961,92.2056,92.1294,92.2056,25653.0
2021-08-03 15:20:00,96.75,96.79,96.64,96.65,19303.0,92.1961,92.2342,92.0913,92.1008,19303.0
2021-08-03 15:30:00,96.62,96.71,96.57,96.66,43999.0,92.0722,92.158,92.0246,92.1103,43999.0
2021-08-03 15:40:00,96.67,96.7,96.47,96.5,45773.0,92.1198,92.1484,91.9293,91.9578,45773.0
2021-08-03 15:50:00,96.47,96.63,96.35,96.63,173486.0,91.9293,92.0817,91.8149,92.0817,173486.0
2021-08-04 09:30:00,96.35,96.36,95.56,96.05,51067.0,91.8149,91.8244,91.0621,91.529,51067.0
2021-08-04 09:40:00,96.04,96.12,95.82,95.98,31692.0,91.5195,91.5957,91.3099,91.4623,31692.0
2021-08-04 09:50:00,96.0,96.1,95.72,95.84,48654.0,91.4814,91.5767,91.2146,91.3289,48654.0
2021-08-04 10:00:00,95.92,96.36,95.89,95.94,40624.0,91.4051,91.8244,91.3766,91.4242,40624.0
2021-08-04 10:10:00,95.89,96.05,95.71,95.8,14755.0,91.3766,91.529,91.205,91.2908,14755.0
2021-08-04 10:20:00,95.81,95.83,95.71,95.77,9974.0,91.3003,91.3194,91.205,91.2622,9974.0
2021-08-04 10:30:00,95.73,95.95,95.67,95.95,16621.0,91.2241,91.4337,91.1669,91.4337,16621.0
2021-08-04 10:40:00,95.96,96.05,95.9,95.91,12211.0,91.4433,91.529,91.3861,91.3956,12211.0
2021-08-04 10:50:00,95.92,95.92,95.75,95.79,17734.0,91.4051,91.4051,91.2431,91.2813,17734.0
2021-08-04 11:00:00,95.77,95.85,95.47,95.8,45110.0,91.2622,91.3384,90.9763,91.2908,45110.0
2021-08-04 11:10:00,95.82,95.85,95.73,95.75,10314.0,91.3099,91.3384,91.2241,91.2431,10314.0
2021-08-04 11:20:00,95.74,95.75,95.53,95.57,17254.0,91.2336,91.2431,91.0335,91.0716,17254.0
2021-08-04 11:30:00,95.52,95.58,95.44,95.5,22460.0,91.024,91.0811,90.9477,91.0049,22460.0
2021-08-04 11:40:00,95.5,95.57,95.45,95.55,42196.0,91.0049,91.0716,90.9573,91.0526,42196.0
2021-08-04 11:50:00,95.52,95.65,95.52,95.55,17919.0,91.024,91.1479,91.024,91.0526,17919.0
2021-08-04 12:00:00,95.55,95.61,95.52,95.55,25801.0,91.0526,91.1097,91.024,91.0526,25801.0
2021-08-04 12:10:00,95.55,95.61,95.42,95.56,27962.0,91.0526,91.1097,90.9287,91.0621,27962.0
2021-08-04 12:20:00,95.54,95.55,95.38,95.44,10537.0,91.043,91.0526,90.8906,90.9477,10537.0
2021-08-04 12:30:00,95.43,95.46,95.26,95.35,49426.0,90.9382,90.9668,90.7762,90.862,49426.0
2021-08-04 12:40:00,95.37,95.4,95.24,95.34,27220.0,90.881,90.9096,90.7572,90.8524,27220.0
2021-08-04 12:50:00,95.34,95.47,95.32,95.44,12017.0,90.8524,90.9763,90.8334,90.9477,12017.0
2021-08-04 13:00:00,95.42,95.44,95.24,95.35,20537.0,90.9287,90.9477,90.7572,90.862,20537.0
2021-08-04 13:10:00,95.36,95.4,95.31,95.39,11868.0,90.8715,90.9096,90.8239,90.9001,11868.0
2021-08-04 13:20:00,95.41,95.45,95.35,95.43,14550.0,90.9192,90.9573,90.862,90.9382,14550.0
2021-08-04 13:30:00,95.44,95.6,95.39,95.57,15083.0,90.9477,91.1002,90.9001,91.0716,15083.0
2021-08-04 13:40:00,95.58,95.62,95.49,95.53,25451.0,91.0811,91.1193,90.9954,91.0335,25451.0
2021-08-04 13:50:00,95.53,95.58,95.49,95.5,23013.0,91.0335,91.0811,90.9954,91.0049,23013.0
2021-08-04 14:00:00,95.5,95.54,95.43,95.47,31027.0,91.0049,91.043,90.9382,90.9763,31027.0
2021-08-04 14:10:00,95.47,95.52,95.41,95.44,19586.0,90.9763,91.024,90.9192,90.9477,19586.0
2021-08-04 14:20:00,95.42,95.49,95.41,95.48,26846.0,90.9287,90.9954,90.9192,90.9859,26846.0
2021-08-04 14:30:00,95.47,95.51,95.4,95.47,27526.0,90.9763,91.0144,90.9096,90.9763,27526.0
2021-08-04 14:40:00,95.46,95.48,95.35,95.35,25974.0,90.9668,90.9859,90.862,90.862,25974.0
2021-08-04 14:50:00,95.32,95.46,95.26,95.43,27064.0,90.8334,90.9668,90.7762,90.9382,27064.0
2021-08-04 15:00:00,95.43,95.53,95.43,95.46,14631.0,90.9382,91.0335,90.9382,90.9668,14631.0
2021-08-04 15:10:00,95.47,95.59,95.42,95.58,19963.0,90.9763,91.0907,90.9287,91.0811,19963.0
2021-08-04 15:20:00,95.59,95.69,95.59,95.69,20537.0,91.0907,91.186,91.0907,91.186,20537.0
2021-08-04 15:30:00,95.67,95.68,95.56,95.6,31670.0,91.1669,91.1764,91.0621,91.1002,31670.0
2021-08-04 15:40:00,95.59,95.6,95.47,95.55,39876.0,91.0907,91.1002,90.9763,91.0526,39876.0
2021-08-04 15:50:00,95.55,95.57,95.33,95.34,180579.0,91.0526,91.0716,90.8429,90.8524,180579.0
2021-08-05 09:30:00,95.59,95.59,94.95,95.15,79613.0,91.0907,91.0907,90.4808,90.6714,79613.0
2021-08-05 09:40:00,95.18,95.25,94.9,94.95,35304.0,90.7,90.7667,90.4332,90.4808,35304.0
2021-08-05 09:50:00,94.95,95.05,94.82,95.02,31698.0,90.4808,90.5761,90.3569,90.5475,31698.0
2021-08-05 10:00:00,95.05,95.1,94.87,94.98,40541.0,90.5761,90.6237,90.4046,90.5094,40541.0
2021-08-05 10:10:00,95.02,95.1,94.89,94.94,23392.0,90.5475,90.6237,90.4236,90.4713,23392.0
2021-08-05 10:20:00,94.97,95.11,94.9,94.95,32173.0,90.4999,90.6333,90.4332,90.4808,32173.0
2021-08-05 10:30:00,94.97,94.97,94.7,94.7,52766.0,90.4999,90.4999,90.2426,90.2426,52766.0
2021-08-05 10:40:00,94.72,94.72,94.57,94.66,32910.0,90.2616,90.2616,90.1187,90.2045,32910.0
2021-08-05 10:50:00,94.65,94.73,94.54,94.7,31923.0,90.1949,90.2712,90.0901,90.2426,31923.0
2021-08-05 11:00:00,94.69,94.8,94.53,94.55,54629.0,90.233,90.3379,90.0806,90.0996,54629.0
2021-08-05 11:10:00,94.53,94.6,94.36,94.4,35571.0,90.0806,90.1473,89.9186,89.9567,35571.0
2021-08-05 11:20:00,94.4,94.45,94.31,94.36,32501.0,89.9567,90.0043,89.8709,89.9186,32501.0
2021-08-05 11:30:00,94.36,94.48,94.16,94.41,48135.0,89.9186,90.0329,89.728,89.9662,48135.0
2021-08-05 11:40:00,94.41,94.66,94.37,94.63,33474.0,89.9662,90.2045,89.9281,90.1759,33474.0
2021-08-05 11:50:00,94.62,94.63,94.46,94.47,29189.0,90.1663,90.1759,90.0139,90.0234,29189.0
2021-08-05 12:00:00,94.46,94.67,94.42,94.67,20602.0,90.0139,90.214,89.9757,90.214,20602.0
2021-08-05 12:10:00,94.66,94.69,94.56,94.6,22446.0,90.2045,90.233,90.1092,90.1473,22446.0
2021-08-05 12:20:00,94.59,94.69,94.58,94.64,14218.0,90.1377,90.233,90.1282,90.1854,14218.0
2021-08-05 12:30:00,94.65,94.68,94.56,94.64,16494.0,90.1949,90.2235,90.1092,90.1854,16494.0
2021-08-05 12:40:00,94.64,94.77,94.59,94.76,30671.0,90.1854,90.3093,90.1377,90.2997,30671.0
2021-08-05 12:50:00,94.76,94.82,94.69,94.76,25820.0,90.2997,90.3569,90.233,90.2997,25820.0
2021-08-05 13:00:00,94.78,94.88,94.78,94.88,16751.0,90.3188,90.4141,90.3188,90.4141,16751.0
2021-08-05 13:10:00,94.89,95.03,94.85,94.98,27840.0,90.4236,90.557,90.3855,90.5094,27840.0
2021-08-05 13:20:00,94.99,95.05,94.93,94.96,33892.0,90.5189,90.5761,90.4617,90.4903,33892.0
2021-08-05 13:30:00,94.97,95.13,94.94,94.94,15927.0,90.4999,90.6523,90.4713,90.4713,15927.0
2021-08-05 13:40:00,94.94,95.0,94.9,94.93,11359.0,90.4713,90.5284,90.4332,90.4617,11359.0
2021-08-05 13:50:00,94.95,94.96,94.88,94.91,24871.0,90.4808,90.4903,90.4141,90.4427,24871.0
2021-08-05 14:00:00,94.9,94.91,94.71,94.77,58713.0,90.4332,90.4427,90.2521,90.3093,58713.0
2021-08-05 14:10:00,94.77,94.88,94.73,94.77,41127.0,90.3093,90.4141,90.2712,90.3093,41127.0
2021-08-05 14:20:00,94.77,94.87,94.71,94.84,37329.0,90.3093,90.4046,90.2521,90.376,37329.0
2021-08-05 14:30:00,94.83,94.85,94.71,94.81,28858.0,90.3665,90.3855,90.2521,90.3474,28858.0
2021-08-05 14:40:00,94.8,94.8,94.73,94.79,30719.0,90.3379,90.3379,90.2712,90.3283,30719.0
2021-08-05 14:50:00,94.78,94.85,94.76,94.78,27635.0,90.3188,90.3855,90.2997,90.3188,27635.0
2021-08-05 15:00:00,94.77,94.91,94.75,94.9,24416.0,90.3093,90.4427,90.2902,90.4332,24416.0
2021-08-05 15:10:00,94.9,94.94,94.88,94.94,25461.0,90.4332,90.4713,90.4141,90.4713,25461.0
2021-08-05 15:20:00,94.94,95.02,94.86,95.02,35388.0,90.4713,90.5475,90.395,90.5475,35388.0
2021-08-05 15:30:00,95.04,95.32,95.03,95.3,40059.0,90.5666,90.8334,90.557,90.8143,40059.0
2021-08-05 15:40:00,95.29,95.43,95.23,95.36,56589.0,90.8048,90.9382,90.7476,90.8715,56589.0
2021-08-05 15:50:00,95.35,95.46,95.33,95.41,250055.0,90.862,90.9668,90.8429,90.9192,250055.0
2021-08-06 09:30:00,95.88,96.03,95.4,96.03,92323.0,91.367,91.51,90.9096,91.51,92323.0
2021-08-06 09:40:00,95.97,96.04,95.75,95.78,20917.0,91.4528,91.5195,91.2431,91.2717,20917.0
2021-08-06 09:50:00,95.77,95.83,95.66,95.77,30257.0,91.2622,91.3194,91.1574,91.2622,30257.0
2021-08-06 10:00:00,95.77,96.01,95.73,95.85,94166.0,91.2622,91.4909,91.2241,91.3384,94166.0
2021-08-06 10:10:00,95.85,95.98,95.78,95.86,111965.0,91.3384,91.4623,91.2717,91.348,111965.0
2021-08-06 10:20:00,95.86,95.93,95.78,95.93,154471.0,91.348,91.4147,91.2717,91.4147,154471.0
2021-08-06 10:30:00,95.92,96.23,95.87,96.16,122696.0,91.4051,91.7006,91.3575,91.6338,122696.0
2021-08-06 10:40:00,96.18,96.35,95.99,96.34,49046.0,91.6529,91.8149,91.4719,91.8054,49046.0
2021-08-06 10:50:00,96.32,96.44,96.13,96.15,66464.0,91.7863,91.9007,91.6053,91.6243,66464.0
2021-08-06 11:00:00,96.16,96.24,96.03,96.23,29996.0,91.6338,91.7101,91.51,91.7006,29996.0
2021-08-06 11:10:00,96.24,96.3,96.16,96.23,55844.0,91.7101,91.7673,91.6338,91.7006,55844.0
2021-08-06 11:20:00,96.24,96.33,96.2,96.23,64655.0,91.7101,91.7958,91.672,91.7006,64655.0
2021-08-06 11:30:00,96.24,96.64,96.24,96.59,74048.0,91.7101,92.0913,91.7101,92.0436,74048.0
2021-08-06 11:40:00,96.6,96.7,96.46,96.69,38713.0,92.0531,92.1484,91.9197,92.1389,38713.0
2021-08-06 11:50:00,96.69,96.86,96.6,96.82,30558.0,92.1389,92.3009,92.0531,92.2628,30558.0
2021-08-06 12:00:00,96.82,96.96,96.81,96.96,37446.0,92.2628,92.3962,92.2533,92.3962,37446.0
2021-08-06 12:10:00,96.95,96.99,96.76,96.99,35777.0,92.3867,92.4248,92.2056,92.4248,35777.0
2021-08-06 12:20:00,97.0,97.06,96.86,96.87,23169.0,92.4343,92.4915,92.3009,92.3104,23169.0
2021-08-06 12:30:00,96.86,97.11,96.83,97.09,30153.0,92.3009,92.5391,92.2723,92.5201,30153.0
2021-08-06 12:40:00,97.09,97.21,97.03,97.19,42448.0,92.5201,92.6344,92.4629,92.6154,42448.0
2021-08-06 12:50:00,97.19,97.3,97.13,97.19,57774.0,92.6154,92.7202,92.5582,92.6154,57774.0
2021-08-06 13:00:00,97.2,97.3,97.1,97.25,43685.0,92.6249,92.7202,92.5296,92.6725,43685.0
2021-08-06 13:10:00,97.28,97.28,96.89,97.08,47132.0,92.7011,92.7011,92.3295,92.5105,47132.0
2021-08-06 13:20:00,97.08,97.18,96.99,97.04,35489.0,92.5105,92.6058,92.4248,92.4724,35489.0
2021-08-06 13:30:00,97.05,97.14,96.96,97.14,21952.0,92.482,92.5677,92.3962,92.5677,21952.0
2021-08-06 13:40:00,97.15,97.24,97.11,97.2,26357.0,92.5773,92.663,92.5391,92.6249,26357.0
2021-08-06 13:50:00,97.21,97.27,97.16,97.25,19893.0,92.6344,92.6916,92.5868,92.6725,19893.0
2021-08-06 14:00:00,97.25,97.3,97.17,97.26,29281.0,92.6725,92.7202,92.5963,92.6821,29281.0
2021-08-06 14:10:00,97.26,97.35,97.26,97.33,21918.0,92.6821,92.7678,92.6821,92.7488,21918.0
2021-08-06 14:20:00,97.32,97.39,97.27,97.38,31883.0,92.7392,92.806,92.6916,92.7964,31883.0
2021-08-06 14:30:00,97.39,97.44,97.15,97.28,25140.0,92.806,92.8536,92.5773,92.7011,25140.0
2021-08-06 14:40:00,97.28,97.41,97.27,97.28,15535.0,92.7011,92.825,92.6916,92.7011,15535.0
2021-08-06 14:50:00,97.28,97.36,97.25,97.25,24696.0,92.7011,92.7774,92.6725,92.6725,24696.0
2021-08-06 15:00:00,97.25,97.27,97.17,97.2,39494.0,92.6725,92.6916,92.5963,92.6249,39494.0
2021-08-06 15:10:00,97.2,97.3,97.13,97.28,35420.0,92.6249,92.7202,92.5582,92.7011,35420.0
2021-08-06 15:20:00,97.26,97.32,97.24,97.25,23433.0,92.6821,92.7392,92.663,92.6725,23433.0
2021-08-06 15:30:00,97.25,97.34,97.15,97.17,51918.0,92.6725,92.7583,92.5773,92.5963,51918.0
2021-08-06 15:40:00,97.17,97.24,97.06,97.09,56268.0,92.5963,92.663,92.4915,92.5201,56268.0
2021-08-06 15:50:00,97.06,97.08,96.9,96.91,264885.0,92.4915,92.5105,92.339,92.3485,264885.0
2021-08-09 09:30:00,97.17,97.17,96.71,97.03,35829.0,92.5963,92.5963,92.158,92.4629,35829.0
2021-08-09 09:40:00,96.97,97.3,96.93,97.29,11297.0,92.4057,92.7202,92.3676,92.7107,11297.0
2021-08-09 09:50:00,97.26,97.34,97.18,97.31,12891.0,92.6821,92.7583,92.6058,92.7297,12891.0
2021-08-09 10:00:00,97.31,97.42,97.28,97.29,10348.0,92.7297,92.8345,92.7011,92.7107,10348.0
2021-08-09 10:10:00,97.3,97.35,97.09,97.28,18319.0,92.7202,92.7678,92.5201,92.7011,18319.0
2021-08-09 10:20:00,97.28,97.37,97.24,97.31,11004.0,92.7011,92.7869,92.663,92.7297,11004.0
2021-08-09 10:30:00,97.29,97.41,97.23,97.36,9791.0,92.7107,92.825,92.6535,92.7774,9791.0
2021-08-09 10:40:00,97.36,97.48,97.35,97.47,9001.0,92.7774,92.8917,92.7678,92.8822,9001.0
2021-08-09 10:50:00,97.45,97.59,97.14,97.2,32394.0,92.8631,92.9965,92.5677,92.6249,32394.0
2021-08-09 11:00:00,97.16,97.25,97.14,97.17,22775.0,92.5868,92.6725,92.5677,92.5963,22775.0
2021-08-09 11:10:00,97.19,97.23,96.97,97.1,74522.0,92.6154,92.6535,92.4057,92.5296,74522.0
2021-08-09 11:20:00,97.1,97.17,97.01,97.07,82599.0,92.5296,92.5963,92.4438,92.501,82599.0
2021-08-09 11:30:00,97.09,97.22,96.98,97.2,101012.0,92.5201,92.644,92.4153,92.6249,101012.0
2021-08-09 11:40:00,97.2,97.31,97.15,97.25,20712.0,92.6249,92.7297,92.5773,92.6725,20712.0
2021-08-09 11:50:00,97.25,97.31,97.15,97.27,25189.0,92.6725,92.7297,92.5773,92.6916,25189.0
2021-08-09 12:00:00,97.25,97.29,97.14,97.24,22315.0,92.6725,92.7107,92.5677,92.663,22315.0
2021-08-09 12:10:00,97.26,97.3,97.15,97.28,35760.0,92.6821,92.7202,92.5773,92.7011,35760.0
2021-08-09 12:20:00,97.29,97.32,97.22,97.27,14347.0,92.7107,92.7392,92.644,92.6916,14347.0
2021-08-09 12:30:00,97.28,97.39,97.23,97.3,18603.0,92.7011,92.806,92.6535,92.7202,18603.0
2021-08-09 12:40:00,97.32,97.34,97.25,97.27,20341.0,92.7392,92.7583,92.6725,92.6916,20341.0
2021-08-09 12:50:00,97.27,97.3,97.19,97.24,30654.0,92.6916,92.7202,92.6154,92.663,30654.0
2021-08-09 13:00:00,97.25,97.31,97.24,97.28,7996.0,92.6725,92.7297,92.663,92.7011,7996.0
2021-08-09 13:10:00,97.28,97.49,97.28,97.48,11447.0,92.7011,92.9012,92.7011,92.8917,11447.0
2021-08-09 13:20:00,97.49,97.52,97.45,97.45,13329.0,92.9012,92.9298,92.8631,92.8631,13329.0
2021-08-09 13:30:00,97.41,97.44,97.06,97.27,65139.0,92.825,92.8536,92.4915,92.6916,65139.0
2021-08-09 13:40:00,97.26,97.37,97.23,97.3,16950.0,92.6821,92.7869,92.6535,92.7202,16950.0
2021-08-09 13:50:00,97.32,97.41,97.32,97.35,11446.0,92.7392,92.825,92.7392,92.7678,11446.0
2021-08-09 14:00:00,97.35,97.41,97.34,97.37,11589.0,92.7678,92.825,92.7583,92.7869,11589.0
2021-08-09 14:10:00,97.4,97.49,97.37,97.47,8620.0,92.8155,92.9012,92.7869,92.8822,8620.0
2021-08-09 14:20:00,97.47,97.55,97.47,97.53,14021.0,92.8822,92.9584,92.8822,92.9394,14021.0
2021-08-09 14:30:00,97.54,97.54,97.46,97.48,11931.0,92.9489,92.9489,92.8727,92.8917,11931.0
2021-08-09 14:40:00,97.5,97.5,97.35,97.42,14668.0,92.9108,92.9108,92.7678,92.8345,14668.0
2021-08-09 14:50:00,97.43,97.43,97.33,97.34,12890.0,92.8441,92.8441,92.7488,92.7583,12890.0
2021-08-09 15:00:00,97.34,97.39,97.22,97.22,12895.0,92.7583,92.806,92.644,92.644,12895.0
2021-08-09 15:10:00,97.22,97.31,97.22,97.27,11672.0,92.644,92.7297,92.644,92.6916,11672.0
2021-08-09 15:20:00,97.27,97.28,97.18,97.24,11549.0,92.6916,92.7011,92.6058,92.663,11549.0
2021-08-09 15:30:00,97.24,97.32,97.22,97.31,23277.0,92.663,92.7392,92.644,92.7297,23277.0
2021-08-09 15:40:00,97.29,97.29,97.19,97.23,39673.0,92.7107,92.7107,92.6154,92.6535,39673.0
2021-08-09 15:50:00,97.23,97.24,97.1,97.13,96399.0,92.6535,92.663,92.5296,92.5582,96399.0
2021-08-10 09:30:00,96.95,97.06,96.72,96.97,31551.0,92.3867,92.4915,92.1675,92.4057,31551.0
2021-08-10 09:40:00,97.02,97.21,96.86,96.89,16418.0,92.4534,92.6344,92.3009,92.3295,16418.0
2021-08-10 09:50:00,96.86,97.28,96.86,97.15,93385.0,92.3009,92.7011,92.3009,92.5773,93385.0
2021-08-10 10:00:00,97.15,97.15,96.91,97.02,34230.0,92.5773,92.5773,92.3485,92.4534,34230.0
2021-08-10 10:10:00,97.02,97.18,96.97,97.18,31573.0,92.4534,92.6058,92.4057,92.6058,31573.0
2021-08-10 10:20:00,97.17,97.35,97.16,97.26,16120.0,92.5963,92.7678,92.5868,92.6821,16120.0
2021-08-10 10:30:00,97.3,97.35,97.14,97.22,38059.0,92.7202,92.7678,92.5677,92.644,38059.0
2021-08-10 10:40:00,97.21,97.38,97.19,97.21,29326.0,92.6344,92.7964,92.6154,92.6344,29326.0
2021-08-10 10:50:00,97.2,97.23,97.01,97.14,32663.0,92.6249,92.6535,92.4438,92.5677,32663.0
2021-08-10 11:00:00,97.14,97.25,97.08,97.1,31542.0,92.5677,92.6725,92.5105,92.5296,31542.0
2021-08-10 11:10:00,97.13,97.22,97.09,97.18,28942.0,92.5582,92.644,92.5201,92.6058,28942.0
2021-08-10 11:20:00,97.15,97.28,97.13,97.21,40400.0,92.5773,92.7011,92.5582,92.6344,40400.0
2021-08-10 11:30:00,97.22,97.23,96.93,96.97,38301.0,92.644,92.6535,92.3676,92.4057,38301.0
2021-08-10 11:40:00,96.96,97.14,96.93,97.14,25174.0,92.3962,92.5677,92.3676,92.5677,25174.0
2021-08-10 11:50:00,97.15,97.27,97.12,97.26,27720.0,92.5773,92.6916,92.5487,92.6821,27720.0
2021-08-10 12:00:00,97.26,97.34,97.0,97.06,25155.0,92.6821,92.7583,92.4343,92.4915,25155.0
2021-08-10 12:10:00,97.06,97.06,96.98,96.98,21620.0,92.4915,92.4915,92.4153,92.4153,21620.0
2021-08-10 12:20:00,96.99,97.02,96.93,97.02,39137.0,92.4248,92.4534,92.3676,92.4534,39137.0
2021-08-10 12:30:00,97.02,97.1,96.99,97.09,25946.0,92.4534,92.5296,92.4248,92.5201,25946.0
2021-08-10 12:40:00,97.08,97.12,96.91,96.91,43823.0,92.5105,92.5487,92.3485,92.3485,43823.0
2021-08-10 12:50:00,96.9,96.97,96.76,96.87,53366.0,92.339,92.4057,92.2056,92.3104,53366.0
2021-08-10 13:00:00,96.89,96.91,96.75,96.76,50548.0,92.3295,92.3485,92.1961,92.2056,50548.0
2021-08-10 13:10:00,96.77,96.77,96.56,96.56,31510.0,92.2151,92.2151,92.015,92.015,31510.0
2021-08-10 13:20:00,96.56,96.62,96.42,96.53,29312.0,92.015,92.0722,91.8816,91.9864,29312.0
2021-08-10 13:30:00,96.53,96.63,96.5,96.58,37961.0,91.9864,92.0817,91.9578,92.0341,37961.0
2021-08-10 13:40:00,96.57,96.6,96.42,96.5,34679.0,92.0246,92.0531,91.8816,91.9578,34679.0
2021-08-10 13:50:00,96.49,96.55,96.44,96.5,28166.0,91.9483,92.0055,91.9007,91.9578,28166.0
2021-08-10 14:00:00,96.51,96.64,96.47,96.57,20744.0,91.9674,92.0913,91.9293,92.0246,20744.0
2021-08-10 14:10:00,96.6,96.64,96.44,96.5,22459.0,92.0531,92.0913,91.9007,91.9578,22459.0
2021-08-10 14:20:00,96.51,96.56,96.48,96.56,12040.0,91.9674,92.015,91.9388,92.015,12040.0
2021-08-10 14:30:00,96.55,96.57,96.48,96.57,18968.0,92.0055,92.0246,91.9388,92.0246,18968.0
2021-08-10 14:40:00,96.57,96.62,96.49,96.49,16093.0,92.0246,92.0722,91.9483,91.9483,16093.0
2021-08-10 14:50:00,96.49,96.54,96.43,96.49,23492.0,91.9483,91.996,91.8911,91.9483,23492.0
2021-08-10 15:00:00,96.49,96.5,96.41,96.44,25387.0,91.9483,91.9578,91.8721,91.9007,25387.0
2021-08-10 15:10:00,96.45,96.5,96.4,96.4,23254.0,91.9102,91.9578,91.8626,91.8626,23254.0
2021-08-10 15:20:00,96.39,96.48,96.37,96.45,33418.0,91.853,91.9388,91.834,91.9102,33418.0
2021-08-10 15:30:00,96.44,96.44,96.28,96.31,52421.0,91.9007,91.9007,91.7482,91.7768,52421.0
2021-08-10 15:40:00,96.31,96.44,96.3,96.31,52653.0,91.7768,91.9007,91.7673,91.7768,52653.0
2021-08-10 15:50:00,96.31,96.41,96.26,96.35,168879.0,91.7768,91.8721,91.7291,91.8149,168879.0
2021-08-11 09:30:00,96.5,96.55,96.07,96.29,29053.0,91.9578,92.0055,91.5481,91.7577,29053.0
2021-08-11 09:40:00,96.24,96.29,95.91,96.24,32236.0,91.7101,91.7577,91.3956,91.7101,32236.0
2021-08-11 09:50:00,96.27,96.32,96.0,96.02,32006.0,91.7387,91.7863,91.4814,91.5004,32006.0
2021-08-11 10:00:00,96.04,96.11,95.77,96.09,38131.0,91.5195,91.5862,91.2622,91.5671,38131.0
2021-08-11 10:10:00,96.1,96.15,95.89,96.12,34141.0,91.5767,91.6243,91.3766,91.5957,34141.0
2021-08-11 10:20:00,96.14,96.15,95.89,96.14,41806.0,91.6148,91.6243,91.3766,91.6148,41806.0
2021-08-11 10:30:00,96.18,96.52,96.09,96.49,21060.0,91.6529,91.9769,91.5671,91.9483,21060.0
2021-08-11 10:40:00,96.5,96.53,96.34,96.34,31903.0,91.9578,91.9864,91.8054,91.8054,31903.0
2021-08-11 10:50:00,96.33,96.6,96.33,96.46,77358.0,91.7958,92.0531,91.7958,91.9197,77358.0
2021-08-11 11:00:00,96.45,96.66,96.41,96.53,87426.0,91.9102,92.1103,91.8721,91.9864,87426.0
2021-08-11 11:10:00,96.51,96.58,96.41,96.56,89726.0,91.9674,92.0341,91.8721,92.015,89726.0
2021-08-11 11:20:00,96.53,96.84,96.5,96.64,98853.0,91.9864,92.2818,91.9578,92.0913,98853.0
2021-08-11 11:30:00,96.62,96.77,96.6,96.66,22123.0,92.0722,92.2151,92.0531,92.1103,22123.0
2021-08-11 11:40:00,96.64,96.73,96.51,96.72,20313.0,92.0913,92.177,91.9674,92.1675,20313.0
2021-08-11 11:50:00,96.72,96.79,96.63,96.66,16862.0,92.1675,92.2342,92.0817,92.1103,16862.0
2021-08-11 12:00:00,96.67,96.86,96.67,96.86,27480.0,92.1198,92.3009,92.1198,92.3009,27480.0
2021-08-11 12:10:00,96.84,96.91,96.78,96.91,29602.0,92.2818,92.3485,92.2247,92.3485,29602.0
2021-08-11 12:20:00,96.9,96.9,96.71,96.71,12106.0,92.339,92.339,92.158,92.158,12106.0
2021-08-11 12:30:00,96.71,96.75,96.68,96.72,14563.0,92.158,92.1961,92.1294,92.1675,14563.0
2021-08-11 12:40:00,96.72,96.75,96.65,96.69,22570.0,92.1675,92.1961,92.1008,92.1389,22570.0
2021-08-11 12:50:00,96.69,96.82,96.67,96.78,12631.0,92.1389,92.2628,92.1198,92.2247,12631.0
2021-08-11 13:00:00,96.79,96.81,96.68,96.76,16693.0,92.2342,92.2533,92.1294,92.2056,16693.0
2021-08-11 13:10:00,96.75,96.77,96.69,96.73,13274.0,92.1961,92.2151,92.1389,92.177,13274.0
2021-08-11 13:20:00,96.74,96.8,96.7,96.75,11076.0,92.1865,92.2437,92.1484,92.1961,11076.0
2021-08-11 13:30:00,96.75,96.81,96.72,96.8,9352.0,92.1961,92.2533,92.1675,92.2437,9352.0
2021-08-11 13:40:00,96.78,96.92,96.78,96.92,37996.0,92.2247,92.3581,92.2247,92.3581,37996.0
2021-08-11 13:50:00,96.92,96.96,96.88,96.92,14420.0,92.3581,92.3962,92.32,92.3581,14420.0
2021-08-11 14:00:00,96.93,96.94,96.7,96.77,26020.0,92.3676,92.3771,92.1484,92.2151,26020.0
2021-08-11 14:10:00,96.76,96.82,96.67,96.82,25887.0,92.2056,92.2628,92.1198,92.2628,25887.0
2021-08-11 14:20:00,96.82,96.89,96.76,96.79,23780.0,92.2628,92.3295,92.2056,92.2342,23780.0
2021-08-11 14:30:00,96.79,96.8,96.68,96.72,16763.0,92.2342,92.2437,92.1294,92.1675,16763.0
2021-08-11 14:40:00,96.72,96.74,96.68,96.73,16101.0,92.1675,92.1865,92.1294,92.177,16101.0
2021-08-11 14:50:00,96.72,96.78,96.68,96.77,15952.0,92.1675,92.2247,92.1294,92.2151,15952.0
2021-08-11 15:00:00,96.77,96.87,96.74,96.75,14320.0,92.2151,92.3104,92.1865,92.1961,14320.0
2021-08-11 15:10:00,96.75,96.86,96.74,96.84,14031.0,92.1961,92.3009,92.1865,92.2818,14031.0
2021-08-11 15:20:00,96.83,96.91,96.81,96.88,20837.0,92.2723,92.3485,92.2533,92.32,20837.0
2021-08-11 15:30:00,96.88,97.05,96.86,97.02,33182.0,92.32,92.482,92.3009,92.4534,33182.0
2021-08-11 15:40:00,97.02,97.11,97.01,97.05,53204.0,92.4534,92.5391,92.4438,92.482,53204.0
2021-08-11 15:50:00,97.03,97.15,96.97,97.08,130531.0,92.4629,92.5773,92.4057,92.5105,130531.0
2021-08-12 09:30:00,97.1,97.47,97.03,97.25,41287.0,92.5296,92.8822,92.4629,92.6725,41287.0
2021-08-12 09:40:00,97.25,97.37,97.19,97.37,14537.0,92.6725,92.7869,92.6154,92.7869,14537.0
2021-08-12 09:50:00,97.35,97.42,97.15,97.25,30500.0,92.7678,92.8345,92.5773,92.6725,30500.0
2021-08-12 10:00:00,97.26,97.31,97.16,97.2,30131.0,92.6821,92.7297,92.5868,92.6249,30131.0
2021-08-12 10:10:00,97.21,97.3,97.12,97.12,21786.0,92.6344,92.7202,92.5487,92.5487,21786.0
2021-08-12 10:20:00,97.11,97.17,97.02,97.02,15485.0,92.5391,92.5963,92.4534,92.4534,15485.0
2021-08-12 10:30:00,96.99,97.1,96.88,96.99,23828.0,92.4248,92.5296,92.32,92.4248,23828.0
2021-08-12 10:40:00,96.97,97.04,96.87,96.88,19992.0,92.4057,92.4724,92.3104,92.32,19992.0
2021-08-12 10:50:00,96.85,96.88,96.78,96.85,21156.0,92.2914,92.32,92.2247,92.2914,21156.0
2021-08-12 11:00:00,96.83,96.93,96.7,96.7,22056.0,92.2723,92.3676,92.1484,92.1484,22056.0
2021-08-12 11:10:00,96.69,96.73,96.58,96.7,21831.0,92.1389,92.177,92.0341,92.1484,21831.0
2021-08-12 11:20:00,96.7,96.83,96.69,96.75,11950.0,92.1484,92.2723,92.1389,92.1961,11950.0
2021-08-12 11:30:00,96.74,96.75,96.61,96.62,22939.0,92.1865,92.1961,92.0627,92.0722,22939.0
2021-08-12 11:40:00,96.63,96.67,96.53,96.65,13410.0,92.0817,92.1198,91.9864,92.1008,13410.0
2021-08-12 11:50:00,96.66,96.73,96.59,96.72,13458.0,92.1103,92.177,92.0436,92.1675,13458.0
2021-08-12 12:00:00,96.74,96.92,96.72,96.92,14231.0,92.1865,92.3581,92.1675,92.3581,14231.0
2021-08-12 12:10:00,96.92,97.05,96.88,97.05,13448.0,92.3581,92.482,92.32,92.482,13448.0
2021-08-12 12:20:00,97.05,97.09,96.97,97.0,12846.0,92.482,92.5201,92.4057,92.4343,12846.0
2021-08-12 12:30:00,97.0,97.13,97.0,97.11,13725.0,92.4343,92.5582,92.4343,92.5391,13725.0
2021-08-12 12:40:00,97.1,97.11,97.0,97.06,16255.0,92.5296,92.5391,92.4343,92.4915,16255.0
2021-08-12 12:50:00,97.06,97.14,97.05,97.13,9350.0,92.4915,92.5677,92.482,92.5582,9350.0
2021-08-12 13:00:00,97.1,97.14,97.05,97.06,11955.0,92.5296,92.5677,92.482,92.4915,11955.0
2021-08-12 13:10:00,97.06,97.11,97.04,97.06,16122.0,92.4915,92.5391,92.4724,92.4915,16122.0
2021-08-12 13:20:00,97.06,97.14,97.05,97.1,19070.0,92.4915,92.5677,92.482,92.5296,19070.0
2021-08-12 13:30:00,97.09,97.13,97.01,97.13,11519.0,92.5201,92.5582,92.4438,92.5582,11519.0
2021-08-12 13:40:00,97.12,97.22,97.11,97.13,15295.0,92.5487,92.644,92.5391,92.5582,15295.0
2021-08-12 13:50:00,97.13,97.17,97.08,97.1,10428.0,92.5582,92.5963,92.5105,92.5296,10428.0
2021-08-12 14:00:00,97.08,97.11,97.0,97.03,8765.0,92.5105,92.5391,92.4343,92.4629,8765.0
2021-08-12 14:10:00,97.03,97.05,96.97,96.98,11820.0,92.4629,92.482,92.4057,92.4153,11820.0
2021-08-12 14:20:00,96.97,96.97,96.91,96.95,14285.0,92.4057,92.4057,92.3485,92.3867,14285.0
2021-08-12 14:30:00,96.93,96.97,96.91,96.92,10691.0,92.3676,92.4057,92.3485,92.3581,10691.0
2021-08-12 14:40:00,96.92,96.95,96.9,96.94,20320.0,92.3581,92.3867,92.339,92.3771,20320.0
2021-08-12 14:50:00,96.94,96.95,96.82,96.87,19671.0,92.3771,92.3867,92.2628,92.3104,19671.0
2021-08-12 15:00:00,96.87,96.92,96.78,96.91,18907.0,92.3104,92.3581,92.2247,92.3485,18907.0
2021-08-12 15:10:00,96.91,96.96,96.79,96.83,30981.0,92.3485,92.3962,92.2342,92.2723,30981.0
2021-08-12 15:20:00,96.83,96.85,96.72,96.72,29055.0,92.2723,92.2914,92.1675,92.1675,29055.0
2021-08-12 15:30:00,96.73,96.86,96.72,96.81,51387.0,92.177,92.3009,92.1675,92.2533,51387.0
2021-08-12 15:40:00,96.81,96.94,96.8,96.94,56895.0,92.2533,92.3771,92.2437,92.3771,56895.0
2021-08-12 15:50:00,96.91,96.97,96.83,96.92,212687.0,92.3485,92.4057,92.2723,92.3581,212687.0
2021-08-13 09:30:00,97.07,97.17,96.94,97.0,18675.0,92.501,92.5963,92.3771,92.4343,18675.0
2021-08-13 09:40:00,97.03,97.06,96.83,96.87,33033.0,92.4629,92.4915,92.2723,92.3104,33033.0
2021-08-13 09:50:00,96.94,97.04,96.87,96.9,22094.0,92.3771,92.4724,92.3104,92.339,22094.0
2021-08-13 10:00:00,96.91,96.96,96.62,96.74,22471.0,92.3485,92.3962,92.0722,92.1865,22471.0
2021-08-13 10:10:00,96.76,96.8,96.56,96.65,19789.0,92.2056,92.2437,92.015,92.1008,19789.0
2021-08-13 10:20:00,96.65,96.65,96.19,96.31,47149.0,92.1008,92.1008,91.6624,91.7768,47149.0
2021-08-13 10:30:00,96.29,96.47,96.29,96.34,21189.0,91.7577,91.9293,91.7577,91.8054,21189.0
2021-08-13 10:40:00,96.33,96.56,96.29,96.48,13886.0,91.7958,92.015,91.7577,91.9388,13886.0
2021-08-13 10:50:00,96.51,96.58,96.5,96.58,8126.0,91.9674,92.0341,91.9578,92.0341,8126.0
2021-08-13 11:00:00,96.59,96.65,96.51,96.62,16341.0,92.0436,92.1008,91.9674,92.0722,16341.0
2021-08-13 11:10:00,96.64,96.78,96.62,96.72,22672.0,92.0913,92.2247,92.0722,92.1675,22672.0
2021-08-13 11:20:00,96.76,96.76,96.65,96.67,20526.0,92.2056,92.2056,92.1008,92.1198,20526.0
2021-08-13 11:30:00,96.68,96.74,96.56,96.67,28700.0,92.1294,92.1865,92.015,92.1198,28700.0
2021-08-13 11:40:00,96.69,96.69,96.58,96.63,9457.0,92.1389,92.1389,92.0341,92.0817,9457.0
2021-08-13 11:50:00,96.61,96.68,96.55,96.66,10917.0,92.0627,92.1294,92.0055,92.1103,10917.0
2021-08-13 12:00:00,96.65,96.65,96.44,96.45,24275.0,92.1008,92.1008,91.9007,91.9102,24275.0
2021-08-13 12:10:00,96.46,96.53,96.46,96.53,8261.0,91.9197,91.9864,91.9197,91.9864,8261.0
2021-08-13 12:20:00,96.53,96.54,96.45,96.46,10949.0,91.9864,91.996,91.9102,91.9197,10949.0
2021-08-13 12:30:00,96.45,96.56,96.45,96.56,13846.0,91.9102,92.015,91.9102,92.015,13846.0
2021-08-13 12:40:00,96.54,96.59,96.51,96.52,8223.0,91.996,92.0436,91.9674,91.9769,8223.0
2021-08-13 12:50:00,96.52,96.54,96.48,96.52,20016.0,91.9769,91.996,91.9388,91.9769,20016.0
2021-08-13 13:00:00,96.52,96.53,96.45,96.48,11015.0,91.9769,91.9864,91.9102,91.9388,11015.0
2021-08-13 13:10:00,96.48,96.51,96.47,96.49,12927.0,91.9388,91.9674,91.9293,91.9483,12927.0
2021-08-13 13:20:00,96.49,96.5,96.46,96.49,12355.0,91.9483,91.9578,91.9197,91.9483,12355.0
2021-08-13 13:30:00,96.49,96.51,96.47,96.5,11225.0,91.9483,91.9674,91.9293,91.9578,11225.0
2021-08-13 13:40:00,96.47,96.56,96.45,96.52,17847.0,91.9293,92.015,91.9102,91.9769,17847.0
2021-08-13 13:50:00,96.53,96.6,96.45,96.45,58736.0,91.9864,92.0531,91.9102,91.9102,58736.0
2021-08-13 14:00:00,96.47,96.49,96.38,96.44,13522.0,91.9293,91.9483,91.8435,91.9007,13522.0
2021-08-13 14:10:00,96.45,96.47,96.43,96.44,11144.0,91.9102,91.9293,91.8911,91.9007,11144.0
2021-08-13 14:20:00,96.44,96.44,96.26,96.27,15908.0,91.9007,91.9007,91.7291,91.7387,15908.0
2021-08-13 14:30:00,96.27,96.27,96.13,96.14,18746.0,91.7387,91.7387,91.6053,91.6148,18746.0
2021-08-13 14:40:00,96.14,96.2,96.12,96.16,11257.0,91.6148,91.672,91.5957,91.6338,11257.0
2021-08-13 14:50:00,96.15,96.24,96.13,96.23,9525.0,91.6243,91.7101,91.6053,91.7006,9525.0
2021-08-13 15:00:00,96.24,96.33,96.22,96.33,18625.0,91.7101,91.7958,91.691,91.7958,18625.0
2021-08-13 15:10:00,96.35,96.35,96.2,96.27,30006.0,91.8149,91.8149,91.672,91.7387,30006.0
2021-08-13 15:20:00,96.27,96.31,96.24,96.24,12047.0,91.7387,91.7768,91.7101,91.7101,12047.0
2021-08-13 15:30:00,96.24,96.27,96.16,96.24,20020.0,91.7101,91.7387,91.6338,91.7101,20020.0
2021-08-13 15:40:00,96.24,96.24,96.12,96.15,34757.0,91.7101,91.7101,91.5957,91.6243,34757.0
2021-08-13 15:50:00,96.16,96.23,96.01,96.13,156387.0,91.6338,91.7006,91.4909,91.6053,156387.0
2021-08-16 09:30:00,95.69,96.0,95.23,95.52,34797.0,91.186,91.4814,90.7476,91.024,34797.0
2021-08-16 09:40:00,95.52,95.8,95.41,95.69,28196.0,91.024,91.2908,90.9192,91.186,28196.0
2021-08-16 09:50:00,95.68,96.38,95.68,96.37,33357.0,91.1764,91.8435,91.1764,91.834,33357.0
2021-08-16 10:00:00,96.35,96.61,96.26,96.59,26785.0,91.8149,92.0627,91.7291,92.0436,26785.0
2021-08-16 10:10:00,96.59,96.97,96.56,96.82,79677.0,92.0436,92.4057,92.015,92.2628,79677.0
2021-08-16 10:20:00,96.84,96.86,96.63,96.72,40207.0,92.2818,92.3009,92.0817,92.1675,40207.0
2021-08-16 10:30:00,96.73,96.94,96.63,96.66,30201.0,92.177,92.3771,92.0817,92.1103,30201.0
2021-08-16 10:40:00,96.64,96.78,96.62,96.63,26352.0,92.0913,92.2247,92.0722,92.0817,26352.0
2021-08-16 10:50:00,96.59,96.75,96.57,96.74,28802.0,92.0436,92.1961,92.0246,92.1865,28802.0
2021-08-16 11:00:00,96.72,96.78,96.66,96.74,29765.0,92.1675,92.2247,92.1103,92.1865,29765.0
2021-08-16 11:10:00,96.75,96.82,96.67,96.74,92703.0,92.1961,92.2628,92.1198,92.1865,92703.0
2021-08-16 11:20:00,96.73,96.78,96.56,96.6,107565.0,92.177,92.2247,92.015,92.0531,107565.0
2021-08-16 11:30:00,96.61,96.69,96.58,96.64,75638.0,92.0627,92.1389,92.0341,92.0913,75638.0
2021-08-16 11:40:00,96.65,96.73,96.38,96.38,101030.0,92.1008,92.177,91.8435,91.8435,101030.0
2021-08-16 11:50:00,96.38,96.46,96.35,96.45,66049.0,91.8435,91.9197,91.8149,91.9102,66049.0
2021-08-16 12:00:00,96.45,96.61,96.39,96.56,65775.0,91.9102,92.0627,91.853,92.015,65775.0
2021-08-16 12:10:00,96.56,96.57,96.46,96.47,42794.0,92.015,92.0246,91.9197,91.9293,42794.0
2021-08-16 12:20:00,96.45,96.62,96.44,96.62,26571.0,91.9102,92.0722,91.9007,92.0722,26571.0
2021-08-16 12:30:00,96.62,96.68,96.58,96.65,43232.0,92.0722,92.1294,92.0341,92.1008,43232.0
2021-08-16 12:40:00,96.67,96.7,96.6,96.6,82636.0,92.1198,92.1484,92.0531,92.0531,82636.0
2021-08-16 12:50:00,96.6,96.72,96.58,96.69,102622.0,92.0531,92.1675,92.0341,92.1389,102622.0
2021-08-16 13:00:00,96.69,96.79,96.66,96.77,78073.0,92.1389,92.2342,92.1103,92.2151,78073.0
2021-08-16 13:10:00,96.77,96.83,96.74,96.82,65377.0,92.2151,92.2723,92.1865,92.2628,65377.0
2021-08-16 13:20:00,96.81,96.83,96.71,96.71,39974.0,92.2533,92.2723,92.158,92.158,39974.0
2021-08-16 13:30:00,96.72,96.75,96.62,96.73,92456.0,92.1675,92.1961,92.0722,92.177,92456.0
2021-08-16 13:40:00,96.72,96.73,96.43,96.46,52647.0,92.1675,92.177,91.8911,91.9197,52647.0
2021-08-16 13:50:00,96.45,96.46,96.36,96.37,19749.0,91.9102,91.9197,91.8244,91.834,19749.0
2021-08-16 14:00:00,96.36,96.56,96.29,96.48,79078.0,91.8244,92.015,91.7577,91.9388,79078.0
2021-08-16 14:10:00,96.48,96.58,96.38,96.58,71045.0,91.9388,92.0341,91.8435,92.0341,71045.0
2021-08-16 14:20:00,96.58,96.66,96.57,96.59,36796.0,92.0341,92.1103,92.0246,92.0436,36796.0
2021-08-16 14:30:00,96.59,96.63,96.55,96.57,23925.0,92.0436,92.0817,92.0055,92.0246,23925.0
2021-08-16 14:40:00,96.56,96.57,96.45,96.47,132656.0,92.015,92.0246,91.9102,91.9293,132656.0
2021-08-16 14:50:00,96.47,96.6,96.44,96.59,68245.0,91.9293,92.0531,91.9007,92.0436,68245.0
2021-08-16 15:00:00,96.59,96.72,96.56,96.62,104341.0,92.0436,92.1675,92.015,92.0722,104341.0
2021-08-16 15:10:00,96.62,96.67,96.53,96.65,69252.0,92.0722,92.1198,91.9864,92.1008,69252.0
2021-08-16 15:20:00,96.65,96.68,96.57,96.62,66950.0,92.1008,92.1294,92.0246,92.0722,66950.0
2021-08-16 15:30:00,96.61,96.92,96.54,96.9,64232.0,92.0627,92.3581,91.996,92.339,64232.0
2021-08-16 15:40:00,96.89,97.06,96.88,96.91,105442.0,92.3295,92.4915,92.32,92.3485,105442.0
2021-08-16 15:50:00,96.91,97.22,96.87,97.1,298309.0,92.3485,92.644,92.3104,92.5296,298309.0
2021-08-17 09:30:00,96.5,96.53,95.86,95.86,64210.0,91.9578,91.9864,91.348,91.348,64210.0
2021-08-17 09:40:00,95.84,95.92,95.37,95.4,23241.0,91.3289,91.4051,90.881,90.9096,23241.0
2021-08-17 09:50:00,95.42,95.74,95.39,95.39,44295.0,90.9287,91.2336,90.9001,90.9001,44295.0
2021-08-17 10:00:00,95.39,95.45,95.05,95.41,36256.0,90.9001,90.9573,90.5761,90.9192,36256.0
2021-08-17 10:10:00,95.42,95.57,95.32,95.37,31864.0,90.9287,91.0716,90.8334,90.881,31864.0
2021-08-17 10:20:00,95.36,95.36,95.04,95.1,45300.0,90.8715,90.8715,90.5666,90.6237,45300.0
2021-08-17 10:30:00,95.08,95.09,94.56,94.61,36506.0,90.6047,90.6142,90.1092,90.1568,36506.0
2021-08-17 10:40:00,94.6,94.8,94.59,94.7,38256.0,90.1473,90.3379,90.1377,90.2426,38256.0
2021-08-17 10:50:00,94.7,95.19,94.59,95.18,125701.0,90.2426,90.7095,90.1377,90.7,125701.0
2021-08-17 11:00:00,95.19,95.61,95.18,95.61,83166.0,90.7095,91.1097,90.7,91.1097,83166.0
2021-08-17 11:10:00,95.61,95.99,95.61,95.8,103754.0,91.1097,91.4719,91.1097,91.2908,103754.0
2021-08-17 11:20:00,95.79,95.79,95.61,95.7,83587.0,91.2813,91.2813,91.1097,91.1955,83587.0
2021-08-17 11:30:00,95.7,96.08,95.7,95.96,58014.0,91.1955,91.5576,91.1955,91.4433,58014.0
2021-08-17 11:40:00,95.97,96.12,95.81,95.86,73051.0,91.4528,91.5957,91.3003,91.348,73051.0
2021-08-17 11:50:00,95.83,96.21,95.76,96.18,64985.0,91.3194,91.6815,91.2527,91.6529,64985.0
2021-08-17 12:00:00,96.17,96.17,96.04,96.1,32449.0,91.6434,91.6434,91.5195,91.5767,32449.0
2021-08-17 12:10:00,96.09,96.22,96.04,96.2,42617.0,91.5671,91.691,91.5195,91.672,42617.0
2021-08-17 12:20:00,96.18,96.39,96.17,96.19,48728.0,91.6529,91.853,91.6434,91.6624,48728.0
2021-08-17 12:30:00,96.19,96.2,95.91,95.91,47438.0,91.6624,91.672,91.3956,91.3956,47438.0
2021-08-17 12:40:00,95.91,96.04,95.82,95.95,43155.0,91.3956,91.5195,91.3099,91.4337,43155.0
2021-08-17 12:50:00,95.94,95.95,95.76,95.8,62426.0,91.4242,91.4337,91.2527,91.2908,62426.0
2021-08-17 13:00:00,95.79,95.8,95.42,95.45,108026.0,91.2813,91.2908,90.9287,90.9573,108026.0
2021-08-17 13:10:00,95.44,95.57,95.31,95.34,74381.0,90.9477,91.0716,90.8239,90.8524,74381.0
2021-08-17 13:20:00,95.33,95.39,95.18,95.28,126344.0,90.8429,90.9001,90.7,90.7953,126344.0
2021-08-17 13:30:00,95.27,95.36,95.13,95.3,56167.0,90.7857,90.8715,90.6523,90.8143,56167.0
2021-08-17 13:40:00,95.3,95.45,95.24,95.36,58672.0,90.8143,90.9573,90.7572,90.8715,58672.0
2021-08-17 13:50:00,95.39,95.47,95.34,95.43,34940.0,90.9001,90.9763,90.8524,90.9382,34940.0
2021-08-17 14:00:00,95.44,95.61,95.42,95.61,31989.0,90.9477,91.1097,90.9287,91.1097,31989.0
2021-08-17 14:10:00,95.62,95.63,95.51,95.53,45472.0,91.1193,91.1288,91.0144,91.0335,45472.0
2021-08-17 14:20:00,95.54,95.56,95.46,95.55,53470.0,91.043,91.0621,90.9668,91.0526,53470.0
2021-08-17 14:30:00,95.54,95.59,95.32,95.33,151020.0,91.043,91.0907,90.8334,90.8429,151020.0
2021-08-17 14:40:00,95.33,95.43,95.21,95.26,55996.0,90.8429,90.9382,90.7286,90.7762,55996.0
2021-08-17 14:50:00,95.27,95.48,95.24,95.4,53713.0,90.7857,90.9859,90.7572,90.9096,53713.0
2021-08-17 15:00:00,95.4,95.58,95.37,95.56,39010.0,90.9096,91.0811,90.881,91.0621,39010.0
2021-08-17 15:10:00,95.56,95.75,95.54,95.7,31731.0,91.0621,91.2431,91.043,91.1955,31731.0
2021-08-17 15:20:00,95.7,95.76,95.6,95.72,38621.0,91.1955,91.2527,91.1002,91.2146,38621.0
2021-08-17 15:30:00,95.73,95.76,95.55,95.55,79037.0,91.2241,91.2527,91.0526,91.0526,79037.0
2021-08-17 15:40:00,95.54,95.54,95.31,95.36,99158.0,91.043,91.043,90.8239,90.8715,99158.0
2021-08-17 15:50:00,95.36,95.68,95.36,95.67,199083.0,90.8715,91.1764,90.8715,91.1669,199083.0
2021-08-18 09:30:00,94.94,94.95,94.39,94.46,92030.0,90.4713,90.4808,89.9472,90.0139,92030.0
2021-08-18 09:40:00,94.46,95.2,94.4,95.09,70080.0,90.0139,90.719,89.9567,90.6142,70080.0
2021-08-18 09:50:00,95.08,95.09,94.85,94.97,43228.0,90.6047,90.6142,90.3855,90.4999,43228.0
2021-08-18 10:00:00,94.99,95.47,94.92,95.43,107100.0,90.5189,90.9763,90.4522,90.9382,107100.0
2021-08-18 10:10:00,95.45,95.64,95.41,95.62,78623.0,90.9573,91.1383,90.9192,91.1193,78623.0
2021-08-18 10:20:00,95.61,95.63,95.52,95.58,28180.0,91.1097,91.1288,91.024,91.0811,28180.0
2021-08-18 10:30:00,95.58,95.77,95.52,95.67,60695.0,91.0811,91.2622,91.024,91.1669,60695.0
2021-08-18 10:40:00,95.65,95.86,95.64,95.8,68581.0,91.1479,91.348,91.1383,91.2908,68581.0
2021-08-18 10:50:00,95.78,95.87,95.7,95.77,47043.0,91.2717,91.3575,91.1955,91.2622,47043.0
2021-08-18 11:00:00,95.77,95.78,95.64,95.68,70369.0,91.2622,91.2717,91.1383,91.1764,70369.0
2021-08-18 11:10:00,95.69,95.74,95.65,95.72,47150.0,91.186,91.2336,91.1479,91.2146,47150.0
2021-08-18 11:20:00,95.73,95.76,95.67,95.76,27139.0,91.2241,91.2527,91.1669,91.2527,27139.0
2021-08-18 11:30:00,95.75,95.86,95.66,95.77,32732.0,91.2431,91.348,91.1574,91.2622,32732.0
2021-08-18 11:40:00,95.77,95.8,95.65,95.67,32390.0,91.2622,91.2908,91.1479,91.1669,32390.0
2021-08-18 11:50:00,95.67,95.73,95.5,95.7,34682.0,91.1669,91.2241,91.0049,91.1955,34682.0
2021-08-18 12:00:00,95.69,95.8,95.62,95.75,33999.0,91.186,91.2908,91.1193,91.2431,33999.0
2021-08-18 12:10:00,95.75,95.81,95.54,95.54,45658.0,91.2431,91.3003,91.043,91.043,45658.0
2021-08-18 12:20:00,95.55,95.55,95.16,95.17,36851.0,91.0526,91.0526,90.6809,90.6904,36851.0
2021-08-18 12:30:00,95.15,95.31,95.01,95.3,47024.0,90.6714,90.8239,90.538,90.8143,47024.0
2021-08-18 12:40:00,95.3,95.49,95.26,95.47,48751.0,90.8143,90.9954,90.7762,90.9763,48751.0
2021-08-18 12:50:00,95.46,95.64,95.45,95.6,43150.0,90.9668,91.1383,90.9573,91.1002,43150.0
2021-08-18 13:00:00,95.6,95.78,95.58,95.77,30950.0,91.1002,91.2717,91.0811,91.2622,30950.0
2021-08-18 13:10:00,95.75,95.75,95.63,95.7,31399.0,91.2431,91.2431,91.1288,91.1955,31399.0
2021-08-18 13:20:00,95.69,95.82,95.68,95.71,51318.0,91.186,91.3099,91.1764,91.205,51318.0
2021-08-18 13:30:00,95.71,95.85,95.7,95.84,36067.0,91.205,91.3384,91.1955,91.3289,36067.0
2021-08-18 13:40:00,95.83,95.91,95.83,95.89,40211.0,91.3194,91.3956,91.3194,91.3766,40211.0
2021-08-18 13:50:00,95.89,95.92,95.82,95.83,27698.0,91.3766,91.4051,91.3099,91.3194,27698.0
2021-08-18 14:00:00,95.84,96.02,95.82,96.01,31295.0,91.3289,91.5004,91.3099,91.4909,31295.0
2021-08-18 14:10:00,96.02,96.02,95.67,95.72,52049.0,91.5004,91.5004,91.1669,91.2146,52049.0
2021-08-18 14:20:00,95.73,95.87,95.69,95.87,50744.0,91.2241,91.3575,91.186,91.3575,50744.0
2021-08-18 14:30:00,95.89,96.07,95.88,95.99,64211.0,91.3766,91.5481,91.367,91.4719,64211.0
2021-08-18 14:40:00,96.0,96.01,95.64,95.7,55028.0,91.4814,91.4909,91.1383,91.1955,55028.0
2021-08-18 14:50:00,95.71,95.87,95.68,95.83,36704.0,91.205,91.3575,91.1764,91.3194,36704.0
2021-08-18 15:00:00,95.82,96.02,95.81,95.98,100472.0,91.3099,91.5004,91.3003,91.4623,100472.0
2021-08-18 15:10:00,95.98,96.08,95.9,96.08,45008.0,91.4623,91.5576,91.3861,91.5576,45008.0
2021-08-18 15:20:00,96.08,96.09,95.74,95.81,54031.0,91.5576,91.5671,91.2336,91.3003,54031.0
2021-08-18 15:30:00,95.81,96.01,95.79,96.0,96103.0,91.3003,91.4909,91.2813,91.4814,96103.0
2021-08-18 15:40:00,96.01,96.27,95.98,96.04,153308.0,91.4909,91.7387,91.4623,91.5195,153308.0
2021-08-18 15:50:00,96.02,96.03,95.51,95.57,445289.0,91.5004,91.51,91.0144,91.0716,445289.0
2021-08-19 09:30:00,95.47,96.08,95.33,96.07,46495.0,90.9763,91.5576,90.8429,91.5481,46495.0
2021-08-19 09:40:00,96.01,96.53,95.86,96.45,16206.0,91.4909,91.9864,91.348,91.9102,16206.0
2021-08-19 09:50:00,96.48,96.7,96.43,96.58,15225.0,91.9388,92.1484,91.8911,92.0341,15225.0
2021-08-19 10:00:00,96.54,96.87,96.42,96.76,34909.0,91.996,92.3104,91.8816,92.2056,34909.0
2021-08-19 10:10:00,96.73,96.87,96.65,96.65,33152.0,92.177,92.3104,92.1008,92.1008,33152.0
2021-08-19 10:20:00,96.65,96.74,96.56,96.64,22947.0,92.1008,92.1865,92.015,92.0913,22947.0
2021-08-19 10:30:00,96.65,96.67,96.37,96.43,16740.0,92.1008,92.1198,91.834,91.8911,16740.0
2021-08-19 10:40:00,96.39,96.41,96.17,96.3,21054.0,91.853,91.8721,91.6434,91.7673,21054.0
2021-08-19 10:50:00,96.3,96.54,96.22,96.47,33714.0,91.7673,91.996,91.691,91.9293,33714.0
2021-08-19 11:00:00,96.46,96.46,96.12,96.15,23580.0,91.9197,91.9197,91.5957,91.6243,23580.0
2021-08-19 11:10:00,96.17,96.37,96.15,96.36,36178.0,91.6434,91.834,91.6243,91.8244,36178.0
2021-08-19 11:20:00,96.37,96.55,96.33,96.42,27676.0,91.834,92.0055,91.7958,91.8816,27676.0
2021-08-19 11:30:00,96.44,96.49,96.39,96.41,21347.0,91.9007,91.9483,91.853,91.8721,21347.0
2021-08-19 11:40:00,96.39,96.97,96.32,96.9,36937.0,91.853,92.4057,91.7863,92.339,36937.0
2021-08-19 11:50:00,96.89,96.95,96.64,96.69,50552.0,92.3295,92.3867,92.0913,92.1389,50552.0
2021-08-19 12:00:00,96.69,96.72,96.37,96.37,15601.0,92.1389,92.1675,91.834,91.834,15601.0
2021-08-19 12:10:00,96.33,96.47,96.31,96.36,28039.0,91.7958,91.9293,91.7768,91.8244,28039.0
2021-08-19 12:20:00,96.36,96.47,96.27,96.31,22605.0,91.8244,91.9293,91.7387,91.7768,22605.0
2021-08-19 12:30:00,96.33,96.34,96.19,96.22,19056.0,91.7958,91.8054,91.6624,91.691,19056.0
2021-08-19 12:40:00,96.2,96.31,96.18,96.31,15488.0,91.672,91.7768,91.6529,91.7768,15488.0
2021-08-19 12:50:00,96.32,96.4,96.3,96.36,55518.0,91.7863,91.8626,91.7673,91.8244,55518.0
2021-08-19 13:00:00,96.36,96.36,96.08,96.15,12738.0,91.8244,91.8244,91.5576,91.6243,12738.0
2021-08-19 13:10:00,96.17,96.24,96.14,96.16,16597.0,91.6434,91.7101,91.6148,91.6338,16597.0
2021-08-19 13:20:00,96.16,96.21,95.95,95.95,11555.0,91.6338,91.6815,91.4337,91.4337,11555.0
2021-08-19 13:30:00,95.96,96.02,95.86,95.9,18585.0,91.4433,91.5004,91.348,91.3861,18585.0
2021-08-19 13:40:00,95.91,96.04,95.9,96.04,12348.0,91.3956,91.5195,91.3861,91.5195,12348.0
2021-08-19 13:50:00,96.06,96.06,95.9,95.91,28462.0,91.5386,91.5386,91.3861,91.3956,28462.0
2021-08-19 14:00:00,95.9,95.96,95.81,95.89,26232.0,91.3861,91.4433,91.3003,91.3766,26232.0
2021-08-19 14:10:00,95.88,95.98,95.83,95.91,27593.0,91.367,91.4623,91.3194,91.3956,27593.0
2021-08-19 14:20:00,95.92,96.17,95.87,95.89,32721.0,91.4051,91.6434,91.3575,91.3766,32721.0
2021-08-19 14:30:00,95.87,95.97,95.71,95.96,23260.0,91.3575,91.4528,91.205,91.4433,23260.0
2021-08-19 14:40:00,95.94,96.11,95.9,96.11,9860.0,91.4242,91.5862,91.3861,91.5862,9860.0
2021-08-19 14:50:00,96.1,96.31,95.99,96.26,14622.0,91.5767,91.7768,91.4719,91.7291,14622.0
2021-08-19 15:00:00,96.28,96.37,96.26,96.31,21044.0,91.7482,91.834,91.7291,91.7768,21044.0
2021-08-19 15:10:00,96.33,96.43,96.2,96.42,29938.0,91.7958,91.8911,91.672,91.8816,29938.0
2021-08-19 15:20:00,96.43,96.51,96.38,96.51,18446.0,91.8911,91.9674,91.8435,91.9674,18446.0
2021-08-19 15:30:00,96.5,96.51,96.25,96.25,37653.0,91.9578,91.9674,91.7196,91.7196,37653.0
2021-08-19 15:40:00,96.23,96.26,96.15,96.17,45256.0,91.7006,91.7291,91.6243,91.6434,45256.0
2021-08-19 15:50:00,96.16,96.23,96.1,96.23,107774.0,91.6338,91.7006,91.5767,91.7006,107774.0
2021-08-20 09:30:00,96.37,96.98,95.94,96.77,56661.0,91.834,92.4153,91.4242,92.2151,56661.0
2021-08-20 09:40:00,96.86,97.0,96.75,96.97,23636.0,92.3009,92.4343,92.1961,92.4057,23636.0
2021-08-20 09:50:00,96.98,97.09,96.81,96.98,37700.0,92.4153,92.5201,92.2533,92.4153,37700.0
2021-08-20 10:00:00,96.98,97.36,96.96,97.36,46982.0,92.4153,92.7774,92.3962,92.7774,46982.0
2021-08-20 10:10:00,97.4,97.42,97.18,97.35,48964.0,92.8155,92.8345,92.6058,92.7678,48964.0
2021-08-20 10:20:00,97.35,97.75,97.35,97.6,27783.0,92.7678,93.149,92.7678,93.0061,27783.0
2021-08-20 10:30:00,97.62,97.69,97.47,97.55,42340.0,93.0251,93.0918,92.8822,92.9584,42340.0
2021-08-20 10:40:00,97.54,97.7,97.5,97.68,24152.0,92.9489,93.1014,92.9108,93.0823,24152.0
2021-08-20 10:50:00,97.67,97.67,97.48,97.55,35264.0,93.0728,93.0728,92.8917,92.9584,35264.0
2021-08-20 11:00:00,97.53,98.01,97.52,97.96,35072.0,92.9394,93.3968,92.9298,93.3491,35072.0
2021-08-20 11:10:00,97.94,98.16,97.93,98.06,38302.0,93.3301,93.5397,93.3205,93.4444,38302.0
2021-08-20 11:20:00,98.06,98.27,98.0,98.16,106312.0,93.4444,93.6445,93.3872,93.5397,106312.0
2021-08-20 11:30:00,98.16,98.36,98.16,98.28,33365.0,93.5397,93.7303,93.5397,93.6541,33365.0
2021-08-20 11:40:00,98.27,98.47,98.27,98.36,28507.0,93.6445,93.8351,93.6445,93.7303,28507.0
2021-08-20 11:50:00,98.37,98.43,98.31,98.43,20952.0,93.7398,93.797,93.6827,93.797,20952.0
2021-08-20 12:00:00,98.43,98.59,98.39,98.56,33046.0,93.797,93.9495,93.7589,93.9209,33046.0
2021-08-20 12:10:00,98.54,98.57,98.39,98.39,26975.0,93.9018,93.9304,93.7589,93.7589,26975.0
2021-08-20 12:20:00,98.41,98.46,98.36,98.46,16367.0,93.7779,93.8256,93.7303,93.8256,16367.0
2021-08-20 12:30:00,98.5,98.5,98.4,98.43,21764.0,93.8637,93.8637,93.7684,93.797,21764.0
2021-08-20 12:40:00,98.41,98.53,98.35,98.43,27100.0,93.7779,93.8923,93.7208,93.797,27100.0
2021-08-20 12:50:00,98.42,98.5,98.4,98.41,24136.0,93.7875,93.8637,93.7684,93.7779,24136.0
2021-08-20 13:00:00,98.41,98.47,98.39,98.44,20150.0,93.7779,93.8351,93.7589,93.8065,20150.0
2021-08-20 13:10:00,98.47,98.52,98.37,98.43,29970.0,93.8351,93.8828,93.7398,93.797,29970.0
2021-08-20 13:20:00,98.43,98.46,98.39,98.43,25270.0,93.797,93.8256,93.7589,93.797,25270.0
2021-08-20 13:30:00,98.42,98.49,98.41,98.45,28931.0,93.7875,93.8542,93.7779,93.8161,28931.0
2021-08-20 13:40:00,98.44,98.49,98.34,98.49,31422.0,93.8065,93.8542,93.7112,93.8542,31422.0
2021-08-20 13:50:00,98.48,98.61,98.47,98.56,28488.0,93.8446,93.9685,93.8351,93.9209,28488.0
2021-08-20 14:00:00,98.58,98.61,98.5,98.54,29968.0,93.9399,93.9685,93.8637,93.9018,29968.0
2021-08-20 14:10:00,98.53,98.55,98.26,98.3,26746.0,93.8923,93.9114,93.635,93.6731,26746.0
2021-08-20 14:20:00,98.27,98.3,98.19,98.19,18736.0,93.6445,93.6731,93.5683,93.5683,18736.0
2021-08-20 14:30:00,98.19,98.22,98.13,98.17,24818.0,93.5683,93.5969,93.5111,93.5492,24818.0
2021-08-20 14:40:00,98.17,98.23,97.98,98.0,39864.0,93.5492,93.6064,93.3682,93.3872,39864.0
2021-08-20 14:50:00,97.99,98.1,97.98,98.1,29466.0,93.3777,93.4825,93.3682,93.4825,29466.0
2021-08-20 15:00:00,98.09,98.18,97.9,97.9,36183.0,93.473,93.5588,93.2919,93.2919,36183.0
2021-08-20 15:10:00,97.9,98.07,97.89,98.06,27361.0,93.2919,93.4539,93.2824,93.4444,27361.0
2021-08-20 15:20:00,98.06,98.15,98.04,98.11,42709.0,93.4444,93.5302,93.4254,93.4921,42709.0
2021-08-20 15:30:00,98.11,98.11,97.98,98.01,63433.0,93.4921,93.4921,93.3682,93.3968,63433.0
2021-08-20 15:40:00,98.0,98.06,97.83,97.83,114219.0,93.3872,93.4444,93.2252,93.2252,114219.0
2021-08-20 15:50:00,97.83,97.9,97.54,97.58,465489.0,93.2252,93.2919,92.9489,92.987,465489.0
2021-08-23 09:30:00,97.37,97.68,97.26,97.49,42308.0,92.7869,93.0823,92.6821,92.9012,42308.0
2021-08-23 09:40:00,97.46,97.54,97.24,97.53,17672.0,92.8727,92.9489,92.663,92.9394,17672.0
2021-08-23 09:50:00,97.54,97.58,97.3,97.4,23184.0,92.9489,92.987,92.7202,92.8155,23184.0
2021-08-23 10:00:00,97.37,97.6,97.31,97.51,59973.0,92.7869,93.0061,92.7297,92.9203,59973.0
2021-08-23 10:10:00,97.52,97.99,97.52,97.97,25632.0,92.9298,93.3777,92.9298,93.3587,25632.0
2021-08-23 10:20:00,97.98,98.09,97.93,97.96,34622.0,93.3682,93.473,93.3205,93.3491,34622.0
2021-08-23 10:30:00,97.95,97.95,97.83,97.9,25599.0,93.3396,93.3396,93.2252,93.2919,25599.0
2021-08-23 10:40:00,97.89,98.07,97.86,98.06,26625.0,93.2824,93.4539,93.2538,93.4444,26625.0
2021-08-23 10:50:00,98.07,98.1,97.8,97.8,32996.0,93.4539,93.4825,93.1967,93.1967,32996.0
2021-08-23 11:00:00,97.74,97.95,97.72,97.94,21424.0,93.1395,93.3396,93.1204,93.3301,21424.0
2021-08-23 11:10:00,97.93,98.11,97.9,98.05,31329.0,93.3205,93.4921,93.2919,93.4349,31329.0
2021-08-23 11:20:00,98.04,98.21,98.02,98.05,13525.0,93.4254,93.5874,93.4063,93.4349,13525.0
2021-08-23 11:30:00,98.05,98.07,97.89,97.92,12622.0,93.4349,93.4539,93.2824,93.311,12622.0
2021-08-23 11:40:00,97.96,97.97,97.88,97.88,17943.0,93.3491,93.3587,93.2729,93.2729,17943.0
2021-08-23 11:50:00,97.88,97.92,97.81,97.88,13617.0,93.2729,93.311,93.2062,93.2729,13617.0
2021-08-23 12:00:00,97.89,97.99,97.81,97.97,19094.0,93.2824,93.3777,93.2062,93.3587,19094.0
2021-08-23 12:10:00,97.96,98.06,97.95,98.06,12573.0,93.3491,93.4444,93.3396,93.4444,12573.0
2021-08-23 12:20:00,98.06,98.06,97.98,97.98,13548.0,93.4444,93.4444,93.3682,93.3682,13548.0
2021-08-23 12:30:00,97.99,98.0,97.91,97.94,13424.0,93.3777,93.3872,93.3015,93.3301,13424.0
2021-08-23 12:40:00,97.99,98.0,97.94,97.94,14913.0,93.3777,93.3872,93.3301,93.3301,14913.0
2021-08-23 12:50:00,97.94,97.99,97.93,97.96,12497.0,93.3301,93.3777,93.3205,93.3491,12497.0
2021-08-23 13:00:00,97.95,97.96,97.85,97.89,18716.0,93.3396,93.3491,93.2443,93.2824,18716.0
2021-08-23 13:10:00,97.89,97.95,97.8,97.8,15163.0,93.2824,93.3396,93.1967,93.1967,15163.0
2021-08-23 13:20:00,97.79,97.8,97.59,97.6,18726.0,93.1871,93.1967,92.9965,93.0061,18726.0
2021-08-23 13:30:00,97.58,97.61,97.48,97.49,19315.0,92.987,93.0156,92.8917,92.9012,19315.0
2021-08-23 13:40:00,97.51,97.57,97.49,97.5,15535.0,92.9203,92.9775,92.9012,92.9108,15535.0
2021-08-23 13:50:00,97.49,97.51,97.45,97.5,11793.0,92.9012,92.9203,92.8631,92.9108,11793.0
2021-08-23 14:00:00,97.5,97.63,97.46,97.6,31227.0,92.9108,93.0347,92.8727,93.0061,31227.0
2021-08-23 14:10:00,97.58,97.6,97.45,97.45,11942.0,92.987,93.0061,92.8631,92.8631,11942.0
2021-08-23 14:20:00,97.46,97.52,97.45,97.47,13981.0,92.8727,92.9298,92.8631,92.8822,13981.0
2021-08-23 14:30:00,97.47,97.5,97.44,97.45,12221.0,92.8822,92.9108,92.8536,92.8631,12221.0
2021-08-23 14:40:00,97.46,97.57,97.46,97.57,33076.0,92.8727,92.9775,92.8727,92.9775,33076.0
2021-08-23 14:50:00,97.58,97.61,97.44,97.48,25346.0,92.987,93.0156,92.8536,92.8917,25346.0
2021-08-23 15:00:00,97.48,97.5,97.37,97.47,23059.0,92.8917,92.9108,92.7869,92.8822,23059.0
2021-08-23 15:10:00,97.47,97.49,97.44,97.48,22408.0,92.8822,92.9012,92.8536,92.8917,22408.0
2021-08-23 15:20:00,97.48,97.53,97.46,97.47,25896.0,92.8917,92.9394,92.8727,92.8822,25896.0
2021-08-23 15:30:00,97.47,97.55,97.4,97.51,43548.0,92.8822,92.9584,92.8155,92.9203,43548.0
2021-08-23 15:40:00,97.5,97.51,97.42,97.45,50992.0,92.9108,92.9203,92.8345,92.8631,50992.0
2021-08-23 15:50:00,97.44,97.45,97.24,97.3,165517.0,92.8536,92.8631,92.663,92.7202,165517.0
2021-08-24 09:30:00,97.39,97.79,97.13,97.19,26526.0,92.806,93.1871,92.5582,92.6154,26526.0
2021-08-24 09:40:00,97.27,97.31,97.0,97.2,13255.0,92.6916,92.7297,92.4343,92.6249,13255.0
2021-08-24 09:50:00,97.2,97.25,96.91,96.96,30577.0,92.6249,92.6725,92.3485,92.3962,30577.0
2021-08-24 10:00:00,96.93,96.97,96.53,96.53,14791.0,92.3676,92.4057,91.9864,91.9864,14791.0
2021-08-24 10:10:00,96.49,96.56,96.43,96.54,23892.0,91.9483,92.015,91.8911,91.996,23892.0
2021-08-24 10:20:00,96.54,96.6,96.28,96.4,17524.0,91.996,92.0531,91.7482,91.8626,17524.0
2021-08-24 10:30:00,96.38,96.53,96.27,96.53,31684.0,91.8435,91.9864,91.7387,91.9864,31684.0
2021-08-24 10:40:00,96.52,96.69,96.43,96.63,56970.0,91.9769,92.1389,91.8911,92.0817,56970.0
2021-08-24 10:50:00,96.65,96.86,96.65,96.7,11683.0,92.1008,92.3009,92.1008,92.1484,11683.0
2021-08-24 11:00:00,96.7,96.72,96.49,96.57,10009.0,92.1484,92.1675,91.9483,92.0246,10009.0
2021-08-24 11:10:00,96.56,96.69,96.55,96.63,11002.0,92.015,92.1389,92.0055,92.0817,11002.0
2021-08-24 11:20:00,96.64,96.86,96.64,96.86,64290.0,92.0913,92.3009,92.0913,92.3009,64290.0
2021-08-24 11:30:00,96.81,96.99,96.81,96.94,29101.0,92.2533,92.4248,92.2533,92.3771,29101.0
2021-08-24 11:40:00,96.95,97.14,96.95,97.13,18902.0,92.3867,92.5677,92.3867,92.5582,18902.0
2021-08-24 11:50:00,97.11,97.11,96.81,96.87,15299.0,92.5391,92.5391,92.2533,92.3104,15299.0
2021-08-24 12:00:00,96.87,96.91,96.83,96.9,9350.0,92.3104,92.3485,92.2723,92.339,9350.0
2021-08-24 12:10:00,96.88,96.93,96.87,96.93,7702.0,92.32,92.3676,92.3104,92.3676,7702.0
2021-08-24 12:20:00,96.93,97.0,96.93,96.97,5204.0,92.3676,92.4343,92.3676,92.4057,5204.0
2021-08-24 12:30:00,96.97,97.1,96.97,97.06,33034.0,92.4057,92.5296,92.4057,92.4915,33034.0
2021-08-24 12:40:00,97.05,97.05,96.96,96.98,15412.0,92.482,92.482,92.3962,92.4153,15412.0
2021-08-24 12:50:00,96.99,97.0,96.86,96.9,9550.0,92.4248,92.4343,92.3009,92.339,9550.0
2021-08-24 13:00:00,96.91,96.97,96.88,96.97,7378.0,92.3485,92.4057,92.32,92.4057,7378.0
2021-08-24 13:10:00,96.97,97.08,96.97,97.05,7216.0,92.4057,92.5105,92.4057,92.482,7216.0
2021-08-24 13:20:00,97.05,97.05,96.98,96.98,11530.0,92.482,92.482,92.4153,92.4153,11530.0
2021-08-24 13:30:00,96.98,97.02,96.94,96.96,7089.0,92.4153,92.4534,92.3771,92.3962,7089.0
2021-08-24 13:40:00,96.95,97.04,96.94,97.02,10283.0,92.3867,92.4724,92.3771,92.4534,10283.0
2021-08-24 13:50:00,97.0,97.06,97.0,97.04,6777.0,92.4343,92.4915,92.4343,92.4724,6777.0
2021-08-24 14:00:00,97.04,97.16,97.02,97.16,11289.0,92.4724,92.5868,92.4534,92.5868,11289.0
2021-08-24 14:10:00,97.15,97.17,97.11,97.13,11248.0,92.5773,92.5963,92.5391,92.5582,11248.0
2021-08-24 14:20:00,97.13,97.18,97.11,97.13,8572.0,92.5582,92.6058,92.5391,92.5582,8572.0
2021-08-24 14:30:00,97.11,97.13,96.99,96.99,7272.0,92.5391,92.5582,92.4248,92.4248,7272.0
2021-08-24 14:40:00,97.01,97.03,96.95,96.95,10117.0,92.4438,92.4629,92.3867,92.3867,10117.0
2021-08-24 14:50:00,96.94,97.0,96.93,96.95,13110.0,92.3771,92.4343,92.3676,92.3867,13110.0
2021-08-24 15:00:00,96.95,96.99,96.91,96.93,7855.0,92.3867,92.4248,92.3485,92.3676,7855.0
2021-08-24 15:10:00,96.92,96.92,96.85,96.86,11881.0,92.3581,92.3581,92.2914,92.3009,11881.0
2021-08-24 15:20:00,96.85,97.0,96.85,96.98,18110.0,92.2914,92.4343,92.2914,92.4153,18110.0
2021-08-24 15:30:00,96.98,96.98,96.82,96.85,30220.0,92.4153,92.4153,92.2628,92.2914,30220.0
2021-08-24 15:40:00,96.83,96.88,96.81,96.87,40331.0,92.2723,92.32,92.2533,92.3104,40331.0
2021-08-24 15:50:00,96.87,96.88,96.61,96.62,143999.0,92.3104,92.32,92.0627,92.0722,143999.0
2021-08-25 09:30:00,96.54,96.76,96.42,96.74,30090.0,91.996,92.2056,91.8816,92.1865,30090.0
2021-08-25 09:40:00,96.72,96.85,96.47,96.53,16628.0,92.1675,92.2914,91.9293,91.9864,16628.0
2021-08-25 09:50:00,96.54,96.54,96.27,96.37,15727.0,91.996,91.996,91.7387,91.834,15727.0
2021-08-25 10:00:00,96.38,96.87,96.38,96.87,17433.0,91.8435,92.3104,91.8435,92.3104,17433.0
2021-08-25 10:10:00,96.86,96.94,96.55,96.55,13076.0,92.3009,92.3771,92.0055,92.0055,13076.0
2021-08-25 10:20:00,96.54,96.85,96.54,96.78,15224.0,91.996,92.2914,91.996,92.2247,15224.0
2021-08-25 10:30:00,96.75,96.75,96.57,96.66,13099.0,92.1961,92.1961,92.0246,92.1103,13099.0
2021-08-25 10:40:00,96.66,96.78,96.66,96.76,17761.0,92.1103,92.2247,92.1103,92.2056,17761.0
2021-08-25 10:50:00,96.74,96.75,96.51,96.58,27153.0,92.1865,92.1961,91.9674,92.0341,27153.0
2021-08-25 11:00:00,96.59,96.64,96.48,96.64,16323.0,92.0436,92.0913,91.9388,92.0913,16323.0
2021-08-25 11:10:00,96.64,96.72,96.6,96.7,16568.0,92.0913,92.1675,92.0531,92.1484,16568.0
2021-08-25 11:20:00,96.73,96.83,96.67,96.74,36134.0,92.177,92.2723,92.1198,92.1865,36134.0
2021-08-25 11:30:00,96.75,96.84,96.68,96.81,35203.0,92.1961,92.2818,92.1294,92.2533,35203.0
2021-08-25 11:40:00,96.82,96.82,96.7,96.73,9630.0,92.2628,92.2628,92.1484,92.177,9630.0
2021-08-25 11:50:00,96.73,96.86,96.73,96.85,7036.0,92.177,92.3009,92.177,92.2914,7036.0
2021-08-25 12:00:00,96.84,96.98,96.83,96.97,10039.0,92.2818,92.4153,92.2723,92.4057,10039.0
2021-08-25 12:10:00,96.96,96.99,96.93,96.95,6821.0,92.3962,92.4248,92.3676,92.3867,6821.0
2021-08-25 12:20:00,96.96,97.0,96.95,96.97,7218.0,92.3962,92.4343,92.3867,92.4057,7218.0
2021-08-25 12:30:00,96.96,96.96,96.91,96.93,10171.0,92.3962,92.3962,92.3485,92.3676,10171.0
2021-08-25 12:40:00,96.93,96.95,96.84,96.85,22072.0,92.3676,92.3867,92.2818,92.2914,22072.0
2021-08-25 12:50:00,96.85,96.92,96.84,96.91,10537.0,92.2914,92.3581,92.2818,92.3485,10537.0
2021-08-25 13:00:00,96.92,96.92,96.86,96.86,24806.0,92.3581,92.3581,92.3009,92.3009,24806.0
2021-08-25 13:10:00,96.86,96.86,96.75,96.77,12941.0,92.3009,92.3009,92.1961,92.2151,12941.0
2021-08-25 13:20:00,96.78,96.82,96.68,96.68,22645.0,92.2247,92.2628,92.1294,92.1294,22645.0
2021-08-25 13:30:00,96.69,96.69,96.59,96.65,20120.0,92.1389,92.1389,92.0436,92.1008,20120.0
2021-08-25 13:40:00,96.66,96.75,96.63,96.75,13529.0,92.1103,92.1961,92.0817,92.1961,13529.0
2021-08-25 13:50:00,96.75,96.78,96.67,96.67,14081.0,92.1961,92.2247,92.1198,92.1198,14081.0
2021-08-25 14:00:00,96.67,96.73,96.6,96.68,18711.0,92.1198,92.177,92.0531,92.1294,18711.0
2021-08-25 14:10:00,96.68,96.71,96.59,96.63,37530.0,92.1294,92.158,92.0436,92.0817,37530.0
2021-08-25 14:20:00,96.64,96.67,96.6,96.62,25097.0,92.0913,92.1198,92.0531,92.0722,25097.0
2021-08-25 14:30:00,96.63,96.65,96.56,96.58,12367.0,92.0817,92.1008,92.015,92.0341,12367.0
2021-08-25 14:40:00,96.56,96.63,96.56,96.57,10992.0,92.015,92.0817,92.015,92.0246,10992.0
2021-08-25 14:50:00,96.56,96.68,96.56,96.67,18752.0,92.015,92.1294,92.015,92.1198,18752.0
2021-08-25 15:00:00,96.66,96.66,96.51,96.51,29638.0,92.1103,92.1103,91.9674,91.9674,29638.0
2021-08-25 15:10:00,96.52,96.56,96.46,96.5,15975.0,91.9769,92.015,91.9197,91.9578,15975.0
2021-08-25 15:20:00,96.48,96.54,96.45,96.48,20493.0,91.9388,91.996,91.9102,91.9388,20493.0
2021-08-25 15:30:00,96.48,96.64,96.47,96.54,30307.0,91.9388,92.0913,91.9293,91.996,30307.0
2021-08-25 15:40:00,96.55,96.59,96.35,96.36,57673.0,92.0055,92.0436,91.8149,91.8244,57673.0
2021-08-25 15:50:00,96.32,96.42,96.18,96.22,194362.0,91.7863,91.8816,91.6529,91.691,194362.0
2021-08-26 09:30:00,96.16,96.47,96.05,96.05,42195.0,91.6338,91.9293,91.529,91.529,42195.0
2021-08-26 09:40:00,96.09,96.13,95.81,95.81,24213.0,91.5671,91.6053,91.3003,91.3003,24213.0
2021-08-26 09:50:00,95.81,96.0,95.75,95.78,18101.0,91.3003,91.4814,91.2431,91.2717,18101.0
2021-08-26 10:00:00,95.79,96.1,95.79,96.08,23673.0,91.2813,91.5767,91.2813,91.5576,23673.0
2021-08-26 10:10:00,96.12,96.26,96.12,96.21,30274.0,91.5957,91.7291,91.5957,91.6815,30274.0
2021-08-26 10:20:00,96.21,96.26,95.85,96.05,19488.0,91.6815,91.7291,91.3384,91.529,19488.0
2021-08-26 10:30:00,96.05,96.05,95.84,95.87,12128.0,91.529,91.529,91.3289,91.3575,12128.0
2021-08-26 10:40:00,95.87,96.12,95.83,96.08,43354.0,91.3575,91.5957,91.3194,91.5576,43354.0
2021-08-26 10:50:00,96.09,96.15,95.98,96.09,22419.0,91.5671,91.6243,91.4623,91.5671,22419.0
2021-08-26 11:00:00,96.07,96.27,96.04,96.27,12278.0,91.5481,91.7387,91.5195,91.7387,12278.0
2021-08-26 11:10:00,96.28,96.28,96.13,96.24,23509.0,91.7482,91.7482,91.6053,91.7101,23509.0
2021-08-26 11:20:00,96.24,96.41,96.23,96.23,28029.0,91.7101,91.8721,91.7006,91.7006,28029.0
2021-08-26 11:30:00,96.21,96.22,96.11,96.22,14492.0,91.6815,91.691,91.5862,91.691,14492.0
2021-08-26 11:40:00,96.23,96.24,96.07,96.12,12914.0,91.7006,91.7101,91.5481,91.5957,12914.0
2021-08-26 11:50:00,96.13,96.14,96.04,96.04,8282.0,91.6053,91.6148,91.5195,91.5195,8282.0
2021-08-26 12:00:00,96.05,96.12,96.03,96.12,10608.0,91.529,91.5957,91.51,91.5957,10608.0
2021-08-26 12:10:00,96.12,96.21,96.12,96.2,13020.0,91.5957,91.6815,91.5957,91.672,13020.0
2021-08-26 12:20:00,96.21,96.27,96.18,96.2,14858.0,91.6815,91.7387,91.6529,91.672,14858.0
2021-08-26 12:30:00,96.22,96.23,96.19,96.22,9849.0,91.691,91.7006,91.6624,91.691,9849.0
2021-08-26 12:40:00,96.21,96.21,96.08,96.09,19771.0,91.6815,91.6815,91.5576,91.5671,19771.0
2021-08-26 12:50:00,96.1,96.13,96.02,96.02,14887.0,91.5767,91.6053,91.5004,91.5004,14887.0
2021-08-26 13:00:00,96.06,96.3,96.02,96.29,25173.0,91.5386,91.7673,91.5004,91.7577,25173.0
2021-08-26 13:10:00,96.28,96.34,96.26,96.27,22074.0,91.7482,91.8054,91.7291,91.7387,22074.0
2021-08-26 13:20:00,96.27,96.3,96.17,96.25,16611.0,91.7387,91.7673,91.6434,91.7196,16611.0
2021-08-26 13:30:00,96.29,96.34,96.21,96.3,33525.0,91.7577,91.8054,91.6815,91.7673,33525.0
2021-08-26 13:40:00,96.29,96.37,96.29,96.31,89733.0,91.7577,91.834,91.7577,91.7768,89733.0
2021-08-26 13:50:00,96.31,96.34,96.15,96.15,77240.0,91.7768,91.8054,91.6243,91.6243,77240.0
2021-08-26 14:00:00,96.14,96.14,95.91,95.92,19950.0,91.6148,91.6148,91.3956,91.4051,19950.0
2021-08-26 14:10:00,95.92,95.95,95.87,95.89,14104.0,91.4051,91.4337,91.3575,91.3766,14104.0
2021-08-26 14:20:00,95.89,95.99,95.84,95.84,21790.0,91.3766,91.4719,91.3289,91.3289,21790.0
2021-08-26 14:30:00,95.84,95.91,95.83,95.89,20211.0,91.3289,91.3956,91.3194,91.3766,20211.0
2021-08-26 14:40:00,95.88,95.94,95.86,95.88,19273.0,91.367,91.4242,91.348,91.367,19273.0
2021-08-26 14:50:00,95.88,96.04,95.87,95.96,81017.0,91.367,91.5195,91.3575,91.4433,81017.0
2021-08-26 15:00:00,95.95,95.99,95.91,95.97,16941.0,91.4337,91.4719,91.3956,91.4528,16941.0
2021-08-26 15:10:00,95.97,96.1,95.9,96.09,49733.0,91.4528,91.5767,91.3861,91.5671,49733.0
2021-08-26 15:20:00,96.08,96.08,95.99,96.02,42223.0,91.5576,91.5576,91.4719,91.5004,42223.0
2021-08-26 15:30:00,95.98,96.25,95.95,96.15,81275.0,91.4623,91.7196,91.4337,91.6243,81275.0
2021-08-26 15:40:00,96.15,96.41,96.07,96.34,99244.0,91.6243,91.8721,91.5481,91.8054,99244.0
2021-08-26 15:50:00,96.33,96.41,96.22,96.22,386726.0,91.7958,91.8721,91.691,91.691,386726.0
2021-08-27 09:30:00,96.55,96.55,96.02,96.39,47093.0,92.0055,92.0055,91.5004,91.853,47093.0
2021-08-27 09:40:00,96.39,96.45,96.13,96.43,28226.0,91.853,91.9102,91.6053,91.8911,28226.0
2021-08-27 09:50:00,96.41,96.56,96.37,96.47,37714.0,91.8721,92.015,91.834,91.9293,37714.0
2021-08-27 10:00:00,96.47,96.75,96.37,96.72,38625.0,91.9293,92.1961,91.834,92.1675,38625.0
2021-08-27 10:10:00,96.74,96.77,96.58,96.6,57520.0,92.1865,92.2151,92.0341,92.0531,57520.0
2021-08-27 10:20:00,96.61,96.7,96.47,96.53,19239.0,92.0627,92.1484,91.9293,91.9864,19239.0
2021-08-27 10:30:00,96.54,96.59,96.45,96.47,25572.0,91.996,92.0436,91.9102,91.9293,25572.0
2021-08-27 10:40:00,96.49,96.49,96.18,96.31,47001.0,91.9483,91.9483,91.6529,91.7768,47001.0
2021-08-27 10:50:00,96.28,96.37,96.24,96.34,36783.0,91.7482,91.834,91.7101,91.8054,36783.0
2021-08-27 11:00:00,96.32,96.56,96.3,96.43,177374.0,91.7863,92.015,91.7673,91.8911,177374.0
2021-08-27 11:10:00,96.41,96.6,96.31,96.6,44435.0,91.8721,92.0531,91.7768,92.0531,44435.0
2021-08-27 11:20:00,96.6,96.69,96.56,96.69,26418.0,92.0531,92.1389,92.015,92.1389,26418.0
2021-08-27 11:30:00,96.69,96.8,96.67,96.79,27123.0,92.1389,92.2437,92.1198,92.2342,27123.0
2021-08-27 11:40:00,96.79,96.84,96.74,96.75,18762.0,92.2342,92.2818,92.1865,92.1961,18762.0
2021-08-27 11:50:00,96.71,96.77,96.66,96.72,24959.0,92.158,92.2151,92.1103,92.1675,24959.0
2021-08-27 12:00:00,96.71,96.77,96.65,96.69,19680.0,92.158,92.2151,92.1008,92.1389,19680.0
2021-08-27 12:10:00,96.71,96.72,96.65,96.69,25718.0,92.158,92.1675,92.1008,92.1389,25718.0
2021-08-27 12:20:00,96.69,96.77,96.68,96.75,22175.0,92.1389,92.2151,92.1294,92.1961,22175.0
2021-08-27 12:30:00,96.73,96.77,96.67,96.7,13003.0,92.177,92.2151,92.1198,92.1484,13003.0
2021-08-27 12:40:00,96.71,96.73,96.68,96.72,16799.0,92.158,92.177,92.1294,92.1675,16799.0
2021-08-27 12:50:00,96.71,96.77,96.69,96.77,20319.0,92.158,92.2151,92.1389,92.2151,20319.0
2021-08-27 13:00:00,96.79,96.81,96.75,96.81,12485.0,92.2342,92.2533,92.1961,92.2533,12485.0
2021-08-27 13:10:00,96.83,96.87,96.72,96.72,20837.0,92.2723,92.3104,92.1675,92.1675,20837.0
2021-08-27 13:20:00,96.72,96.73,96.67,96.72,20954.0,92.1675,92.177,92.1198,92.1675,20954.0
2021-08-27 13:30:00,96.72,96.72,96.64,96.66,25042.0,92.1675,92.1675,92.0913,92.1103,25042.0
2021-08-27 13:40:00,96.66,96.77,96.66,96.77,12676.0,92.1103,92.2151,92.1103,92.2151,12676.0
2021-08-27 13:50:00,96.76,96.77,96.7,96.76,20883.0,92.2056,92.2151,92.1484,92.2056,20883.0
2021-08-27 14:00:00,96.77,96.8,96.61,96.66,39897.0,92.2151,92.2437,92.0627,92.1103,39897.0
2021-08-27 14:10:00,96.66,96.82,96.65,96.81,35463.0,92.1103,92.2628,92.1008,92.2533,35463.0
2021-08-27 14:20:00,96.84,97.0,96.81,96.95,36636.0,92.2818,92.4343,92.2533,92.3867,36636.0
2021-08-27 14:30:00,96.95,97.03,96.86,96.99,32585.0,92.3867,92.4629,92.3009,92.4248,32585.0
2021-08-27 14:40:00,96.97,96.97,96.78,96.8,15029.0,92.4057,92.4057,92.2247,92.2437,15029.0
2021-08-27 14:50:00,96.8,96.85,96.77,96.78,18415.0,92.2437,92.2914,92.2151,92.2247,18415.0
2021-08-27 15:00:00,96.78,96.87,96.78,96.79,27803.0,92.2247,92.3104,92.2247,92.2342,27803.0
2021-08-27 15:10:00,96.79,96.92,96.79,96.92,55822.0,92.2342,92.3581,92.2342,92.3581,55822.0
2021-08-27 15:20:00,96.91,97.11,96.9,97.07,26948.0,92.3485,92.5391,92.339,92.501,26948.0
2021-08-27 15:30:00,97.07,97.34,97.06,97.33,62774.0,92.501,92.7583,92.4915,92.7488,62774.0
2021-08-27 15:40:00,97.34,97.59,97.25,97.48,112031.0,92.7583,92.9965,92.6725,92.8917,112031.0
2021-08-27 15:50:00,97.49,97.65,97.38,97.48,383999.0,92.9012,93.0537,92.7964,92.8917,383999.0
2021-08-30 09:30:00,97.57,97.73,97.28,97.28,43397.0,92.9775,93.13,92.7011,92.7011,43397.0
2021-08-30 09:40:00,97.29,97.36,97.15,97.17,20643.0,92.7107,92.7774,92.5773,92.5963,20643.0
2021-08-30 09:50:00,97.19,97.27,96.96,97.0,9968.0,92.6154,92.6916,92.3962,92.4343,9968.0
2021-08-30 10:00:00,96.96,96.96,96.69,96.79,35393.0,92.3962,92.3962,92.1389,92.2342,35393.0
2021-08-30 10:10:00,96.79,97.07,96.78,97.06,15020.0,92.2342,92.501,92.2247,92.4915,15020.0
2021-08-30 10:20:00,97.03,97.13,96.95,97.06,10095.0,92.4629,92.5582,92.3867,92.4915,10095.0
2021-08-30 10:30:00,97.08,97.09,97.02,97.09,12680.0,92.5105,92.5201,92.4534,92.5201,12680.0
2021-08-30 10:40:00,97.1,97.16,97.04,97.13,26177.0,92.5296,92.5868,92.4724,92.5582,26177.0
2021-08-30 10:50:00,97.12,97.14,96.89,96.9,38694.0,92.5487,92.5677,92.3295,92.339,38694.0
2021-08-30 11:00:00,96.89,97.1,96.89,97.09,21209.0,92.3295,92.5296,92.3295,92.5201,21209.0
2021-08-30 11:10:00,97.09,97.19,97.04,97.15,15947.0,92.5201,92.6154,92.4724,92.5773,15947.0
2021-08-30 11:20:00,97.15,97.15,97.06,97.06,18019.0,92.5773,92.5773,92.4915,92.4915,18019.0
2021-08-30 11:30:00,97.07,97.11,97.02,97.04,18772.0,92.501,92.5391,92.4534,92.4724,18772.0
2021-08-30 11:40:00,97.02,97.07,96.81,96.94,14370.0,92.4534,92.501,92.2533,92.3771,14370.0
2021-08-30 11:50:00,96.95,97.01,96.89,96.93,14045.0,92.3867,92.4438,92.3295,92.3676,14045.0
2021-08-30 12:00:00,96.91,97.03,96.9,97.03,12628.0,92.3485,92.4629,92.339,92.4629,12628.0
2021-08-30 12:10:00,97.02,97.03,96.91,96.96,9893.0,92.4534,92.4629,92.3485,92.3962,9893.0
2021-08-30 12:20:00,96.93,96.93,96.85,96.9,13116.0,92.3676,92.3676,92.2914,92.339,13116.0
2021-08-30 12:30:00,96.91,96.98,96.9,96.98,8683.0,92.3485,92.4153,92.339,92.4153,8683.0
2021-08-30 12:40:00,96.98,97.05,96.95,96.95,8309.0,92.4153,92.482,92.3867,92.3867,8309.0
2021-08-30 12:50:00,96.92,96.98,96.88,96.96,9425.0,92.3581,92.4153,92.32,92.3962,9425.0
2021-08-30 13:00:00,96.97,96.97,96.89,96.92,8693.0,92.4057,92.4057,92.3295,92.3581,8693.0
2021-08-30 13:10:00,96.92,96.94,96.81,96.82,21355.0,92.3581,92.3771,92.2533,92.2628,21355.0
2021-08-30 13:20:00,96.83,96.83,96.75,96.79,10999.0,92.2723,92.2723,92.1961,92.2342,10999.0
2021-08-30 13:30:00,96.79,96.79,96.66,96.7,12233.0,92.2342,92.2342,92.1103,92.1484,12233.0
2021-08-30 13:40:00,96.71,96.73,96.65,96.69,23215.0,92.158,92.177,92.1008,92.1389,23215.0
2021-08-30 13:50:00,96.69,96.69,96.53,96.53,11251.0,92.1389,92.1389,91.9864,91.9864,11251.0
2021-08-30 14:00:00,96.52,96.65,96.46,96.58,26060.0,91.9769,92.1008,91.9197,92.0341,26060.0
2021-08-30 14:10:00,96.57,96.63,96.54,96.55,13487.0,92.0246,92.0817,91.996,92.0055,13487.0
2021-08-30 14:20:00,96.54,96.57,96.52,96.55,11947.0,91.996,92.0246,91.9769,92.0055,11947.0
2021-08-30 14:30:00,96.54,96.55,96.49,96.53,11873.0,91.996,92.0055,91.9483,91.9864,11873.0
2021-08-30 14:40:00,96.53,96.57,96.46,96.53,26627.0,91.9864,92.0246,91.9197,91.9864,26627.0
2021-08-30 14:50:00,96.52,96.62,96.47,96.54,35766.0,91.9769,92.0722,91.9293,91.996,35766.0
2021-08-30 15:00:00,96.53,96.59,96.52,96.56,17909.0,91.9864,92.0436,91.9769,92.015,17909.0
2021-08-30 15:10:00,96.56,96.57,96.38,96.39,24626.0,92.015,92.0246,91.8435,91.853,24626.0
2021-08-30 15:20:00,96.39,96.53,96.38,96.48,22599.0,91.853,91.9864,91.8435,91.9388,22599.0
2021-08-30 15:30:00,96.47,96.52,96.32,96.32,39403.0,91.9293,91.9769,91.7863,91.7863,39403.0
2021-08-30 15:40:00,96.32,96.33,96.05,96.18,98742.0,91.7863,91.7958,91.529,91.6529,98742.0
2021-08-30 15:50:00,96.16,96.26,96.04,96.15,219151.0,91.6338,91.7291,91.5195,91.6243,219151.0
2021-08-31 09:30:00,96.34,96.34,96.05,96.18,56434.0,91.8054,91.8054,91.529,91.6529,56434.0
2021-08-31 09:40:00,96.17,96.58,96.16,96.52,24331.0,91.6434,92.0341,91.6338,91.9769,24331.0
2021-08-31 09:50:00,96.51,96.64,96.37,96.62,15084.0,91.9674,92.0913,91.834,92.0722,15084.0
2021-08-31 10:00:00,96.65,97.06,96.65,96.9,21435.0,92.1008,92.4915,92.1008,92.339,21435.0
2021-08-31 10:10:00,96.88,96.92,96.82,96.89,35161.0,92.32,92.3581,92.2628,92.3295,35161.0
2021-08-31 10:20:00,96.9,96.97,96.83,96.97,20138.0,92.339,92.4057,92.2723,92.4057,20138.0
2021-08-31 10:30:00,96.98,97.09,96.88,96.9,16498.0,92.4153,92.5201,92.32,92.339,16498.0
2021-08-31 10:40:00,96.94,97.04,96.89,97.03,14485.0,92.3771,92.4724,92.3295,92.4629,14485.0
2021-08-31 10:50:00,97.06,97.2,97.01,97.19,32345.0,92.4915,92.6249,92.4438,92.6154,32345.0
2021-08-31 11:00:00,97.21,97.28,97.13,97.21,23958.0,92.6344,92.7011,92.5582,92.6344,23958.0
2021-08-31 11:10:00,97.21,97.24,97.15,97.16,15043.0,92.6344,92.663,92.5773,92.5868,15043.0
2021-08-31 11:20:00,97.16,97.3,97.13,97.21,159175.0,92.5868,92.7202,92.5582,92.6344,159175.0
2021-08-31 11:30:00,97.19,97.2,97.08,97.09,16116.0,92.6154,92.6249,92.5105,92.5201,16116.0
2021-08-31 11:40:00,97.1,97.12,97.08,97.11,17226.0,92.5296,92.5487,92.5105,92.5391,17226.0
2021-08-31 11:50:00,97.09,97.1,96.96,97.06,41779.0,92.5201,92.5296,92.3962,92.4915,41779.0
2021-08-31 12:00:00,97.07,97.08,96.97,97.01,11591.0,92.501,92.5105,92.4057,92.4438,11591.0
2021-08-31 12:10:00,97.0,97.06,96.91,97.05,15534.0,92.4343,92.4915,92.3485,92.482,15534.0
2021-08-31 12:20:00,97.04,97.06,96.95,96.95,8202.0,92.4724,92.4915,92.3867,92.3867,8202.0
2021-08-31 12:30:00,96.94,96.94,96.82,96.83,6857.0,92.3771,92.3771,92.2628,92.2723,6857.0
2021-08-31 12:40:00,96.83,96.91,96.79,96.82,140275.0,92.2723,92.3485,92.2342,92.2628,140275.0
2021-08-31 12:50:00,96.83,96.87,96.71,96.77,28406.0,92.2723,92.3104,92.158,92.2151,28406.0
2021-08-31 13:00:00,96.76,96.76,96.6,96.64,12280.0,92.2056,92.2056,92.0531,92.0913,12280.0
2021-08-31 13:10:00,96.63,96.81,96.61,96.74,23541.0,92.0817,92.2533,92.0627,92.1865,23541.0
2021-08-31 13:20:00,96.74,96.74,96.65,96.68,13382.0,92.1865,92.1865,92.1008,92.1294,13382.0
2021-08-31 13:30:00,96.65,96.68,96.61,96.67,8962.0,92.1008,92.1294,92.0627,92.1198,8962.0
2021-08-31 13:40:00,96.68,96.75,96.66,96.7,14905.0,92.1294,92.1961,92.1103,92.1484,14905.0
2021-08-31 13:50:00,96.7,96.7,96.58,96.59,8718.0,92.1484,92.1484,92.0341,92.0436,8718.0
2021-08-31 14:00:00,96.61,96.68,96.55,96.58,11029.0,92.0627,92.1294,92.0055,92.0341,11029.0
2021-08-31 14:10:00,96.59,96.59,96.45,96.5,11519.0,92.0436,92.0436,91.9102,91.9578,11519.0
2021-08-31 14:20:00,96.5,96.59,96.5,96.56,10156.0,91.9578,92.0436,91.9578,92.015,10156.0
2021-08-31 14:30:00,96.56,96.59,96.53,96.55,8754.0,92.015,92.0436,91.9864,92.0055,8754.0
2021-08-31 14:40:00,96.56,96.58,96.43,96.44,11760.0,92.015,92.0341,91.8911,91.9007,11760.0
2021-08-31 14:50:00,96.45,96.49,96.39,96.44,10263.0,91.9102,91.9483,91.853,91.9007,10263.0
2021-08-31 15:00:00,96.44,96.51,96.42,96.5,15201.0,91.9007,91.9674,91.8816,91.9578,15201.0
2021-08-31 15:10:00,96.49,96.49,96.38,96.42,15642.0,91.9483,91.9483,91.8435,91.8816,15642.0
2021-08-31 15:20:00,96.41,96.5,96.39,96.45,17207.0,91.8721,91.9578,91.853,91.9102,17207.0
2021-08-31 15:30:00,96.45,96.58,96.45,96.47,28362.0,91.9102,92.0341,91.9102,91.9293,28362.0
2021-08-31 15:40:00,96.46,96.49,96.39,96.4,24456.0,91.9197,91.9483,91.853,91.8626,24456.0
2021-08-31 15:50:00,96.4,96.47,96.33,96.35,151501.0,91.8626,91.9293,91.7958,91.8149,151501.0
2021-09-01 09:30:00,96.24,96.45,95.4,95.69,59085.0,91.7101,91.9102,90.9096,91.186,59085.0
2021-09-01 09:40:00,95.66,95.7,95.49,95.49,17303.0,91.1574,91.1955,90.9954,90.9954,17303.0
2021-09-01 09:50:00,95.48,95.53,95.38,95.47,22904.0,90.9859,91.0335,90.8906,90.9763,22904.0
2021-09-01 10:00:00,95.46,95.87,95.43,95.67,107290.0,90.9668,91.3575,90.9382,91.1669,107290.0
2021-09-01 10:10:00,95.66,96.06,95.6,95.98,66751.0,91.1574,91.5386,91.1002,91.4623,66751.0
2021-09-01 10:20:00,96.01,96.01,95.6,95.65,16440.0,91.4909,91.4909,91.1002,91.1479,16440.0
2021-09-01 10:30:00,95.67,95.77,95.42,95.48,32109.0,91.1669,91.2622,90.9287,90.9859,32109.0
2021-09-01 10:40:00,95.46,95.5,95.38,95.38,17847.0,90.9668,91.0049,90.8906,90.8906,17847.0
2021-09-01 10:50:00,95.35,95.4,95.25,95.3,16538.0,90.862,90.9096,90.7667,90.8143,16538.0
2021-09-01 11:00:00,95.22,95.38,95.19,95.37,20884.0,90.7381,90.8906,90.7095,90.881,20884.0
2021-09-01 11:10:00,95.42,95.61,95.38,95.56,16136.0,90.9287,91.1097,90.8906,91.0621,16136.0
2021-09-01 11:20:00,95.53,95.53,95.39,95.53,16250.0,91.0335,91.0335,90.9001,91.0335,16250.0
2021-09-01 11:30:00,95.56,95.78,95.56,95.78,15546.0,91.0621,91.2717,91.0621,91.2717,15546.0
2021-09-01 11:40:00,95.78,96.0,95.77,96.0,10626.0,91.2717,91.4814,91.2622,91.4814,10626.0
2021-09-01 11:50:00,96.0,96.11,95.96,95.97,49352.0,91.4814,91.5862,91.4433,91.4528,49352.0
2021-09-01 12:00:00,95.97,96.11,95.95,96.01,34495.0,91.4528,91.5862,91.4337,91.4909,34495.0
2021-09-01 12:10:00,96.01,96.01,95.9,95.99,16385.0,91.4909,91.4909,91.3861,91.4719,16385.0
2021-09-01 12:20:00,95.99,96.0,95.82,95.83,12687.0,91.4719,91.4814,91.3099,91.3194,12687.0
2021-09-01 12:30:00,95.84,95.97,95.82,95.97,6651.0,91.3289,91.4528,91.3099,91.4528,6651.0
2021-09-01 12:40:00,95.98,96.09,95.96,95.97,25626.0,91.4623,91.5671,91.4433,91.4528,25626.0
2021-09-01 12:50:00,95.98,96.02,95.96,96.02,27202.0,91.4623,91.5004,91.4433,91.5004,27202.0
2021-09-01 13:00:00,96.02,96.15,96.02,96.1,41257.0,91.5004,91.6243,91.5004,91.5767,41257.0
2021-09-01 13:10:00,96.11,96.11,95.95,95.99,6614.0,91.5862,91.5862,91.4337,91.4719,6614.0
2021-09-01 13:20:00,95.99,96.01,95.95,95.97,8893.0,91.4719,91.4909,91.4337,91.4528,8893.0
2021-09-01 13:30:00,95.99,96.0,95.95,95.99,6225.0,91.4719,91.4814,91.4337,91.4719,6225.0
2021-09-01 13:40:00,96.0,96.06,95.97,96.01,13907.0,91.4814,91.5386,91.4528,91.4909,13907.0
2021-09-01 13:50:00,96.01,96.23,96.0,96.21,15179.0,91.4909,91.7006,91.4814,91.6815,15179.0
2021-09-01 14:00:00,96.23,96.43,96.21,96.43,17463.0,91.7006,91.8911,91.6815,91.8911,17463.0
2021-09-01 14:10:00,96.42,96.55,96.37,96.47,38120.0,91.8816,92.0055,91.834,91.9293,38120.0
2021-09-01 14:20:00,96.43,96.47,96.35,96.39,37402.0,91.8911,91.9293,91.8149,91.853,37402.0
2021-09-01 14:30:00,96.39,96.51,96.39,96.49,23514.0,91.853,91.9674,91.853,91.9483,23514.0
2021-09-01 14:40:00,96.5,96.5,96.32,96.45,36471.0,91.9578,91.9578,91.7863,91.9102,36471.0
2021-09-01 14:50:00,96.46,96.57,96.4,96.47,37268.0,91.9197,92.0246,91.8626,91.9293,37268.0
2021-09-01 15:00:00,96.46,96.53,96.4,96.49,41755.0,91.9197,91.9864,91.8626,91.9483,41755.0
2021-09-01 15:10:00,96.5,96.61,96.5,96.59,21725.0,91.9578,92.0627,91.9578,92.0436,21725.0
2021-09-01 15:20:00,96.6,96.63,96.48,96.52,26084.0,92.0531,92.0817,91.9388,91.9769,26084.0
2021-09-01 15:30:00,96.52,96.52,96.41,96.43,39456.0,91.9769,91.9769,91.8721,91.8911,39456.0
2021-09-01 15:40:00,96.44,96.51,96.4,96.47,47614.0,91.9007,91.9674,91.8626,91.9293,47614.0
2021-09-01 15:50:00,96.47,96.55,96.39,96.41,148830.0,91.9293,92.0055,91.853,91.8721,148830.0
2021-09-02 09:30:00,96.44,96.66,96.22,96.45,33183.0,91.9007,92.1103,91.691,91.9102,33183.0
2021-09-02 09:40:00,96.5,96.81,96.48,96.7,22080.0,91.9578,92.2533,91.9388,92.1484,22080.0
2021-09-02 09:50:00,96.7,97.05,96.66,96.66,50491.0,92.1484,92.482,92.1103,92.1103,50491.0
2021-09-02 10:00:00,96.66,96.74,96.42,96.43,30827.0,92.1103,92.1865,91.8816,91.8911,30827.0
2021-09-02 10:10:00,96.44,96.52,96.4,96.43,32732.0,91.9007,91.9769,91.8626,91.8911,32732.0
2021-09-02 10:20:00,96.42,96.48,96.35,96.35,31692.0,91.8816,91.9388,91.8149,91.8149,31692.0
2021-09-02 10:30:00,96.37,96.49,96.21,96.3,52117.0,91.834,91.9483,91.6815,91.7673,52117.0
2021-09-02 10:40:00,96.3,96.32,96.15,96.16,51477.0,91.7673,91.7863,91.6243,91.6338,51477.0
2021-09-02 10:50:00,96.17,96.24,96.11,96.19,39986.0,91.6434,91.7101,91.5862,91.6624,39986.0
2021-09-02 11:00:00,96.17,96.38,96.12,96.21,34829.0,91.6434,91.8435,91.5957,91.6815,34829.0
2021-09-02 11:10:00,96.19,96.25,96.05,96.13,25820.0,91.6624,91.7196,91.529,91.6053,25820.0
2021-09-02 11:20:00,96.14,96.31,96.06,96.31,53462.0,91.6148,91.7768,91.5386,91.7768,53462.0
2021-09-02 11:30:00,96.34,96.34,96.19,96.23,24797.0,91.8054,91.8054,91.6624,91.7006,24797.0
2021-09-02 11:40:00,96.21,96.21,96.09,96.15,17035.0,91.6815,91.6815,91.5671,91.6243,17035.0
2021-09-02 11:50:00,96.14,96.16,96.09,96.11,18502.0,91.6148,91.6338,91.5671,91.5862,18502.0
2021-09-02 12:00:00,96.11,96.16,96.1,96.1,12913.0,91.5862,91.6338,91.5767,91.5767,12913.0
2021-09-02 12:10:00,96.11,96.18,96.11,96.14,14223.0,91.5862,91.6529,91.5862,91.6148,14223.0
2021-09-02 12:20:00,96.14,96.14,96.01,96.04,27048.0,91.6148,91.6148,91.4909,91.5195,27048.0
2021-09-02 12:30:00,96.03,96.16,95.98,96.08,68294.0,91.51,91.6338,91.4623,91.5576,68294.0
2021-09-02 12:40:00,96.08,96.22,96.03,96.21,24793.0,91.5576,91.691,91.51,91.6815,24793.0
2021-09-02 12:50:00,96.21,96.3,96.18,96.3,13970.0,91.6815,91.7673,91.6529,91.7673,13970.0
2021-09-02 13:00:00,96.32,96.52,96.29,96.33,42119.0,91.7863,91.9769,91.7577,91.7958,42119.0
2021-09-02 13:10:00,96.32,96.35,96.26,96.31,19258.0,91.7863,91.8149,91.7291,91.7768,19258.0
2021-09-02 13:20:00,96.3,96.36,96.24,96.31,20639.0,91.7673,91.8244,91.7101,91.7768,20639.0
2021-09-02 13:30:00,96.31,96.39,96.25,96.36,61748.0,91.7768,91.853,91.7196,91.8244,61748.0
2021-09-02 13:40:00,96.38,96.54,96.22,96.25,46042.0,91.8435,91.996,91.691,91.7196,46042.0
2021-09-02 13:50:00,96.25,96.31,96.23,96.29,24568.0,91.7196,91.7768,91.7006,91.7577,24568.0
2021-09-02 14:00:00,96.29,96.4,96.24,96.4,22656.0,91.7577,91.8626,91.7101,91.8626,22656.0
2021-09-02 14:10:00,96.4,96.4,96.3,96.35,23388.0,91.8626,91.8626,91.7673,91.8149,23388.0
2021-09-02 14:20:00,96.35,96.42,96.35,96.39,13416.0,91.8149,91.8816,91.8149,91.853,13416.0
2021-09-02 14:30:00,96.39,96.42,96.26,96.29,20628.0,91.853,91.8816,91.7291,91.7577,20628.0
2021-09-02 14:40:00,96.29,96.31,96.26,96.3,24517.0,91.7577,91.7768,91.7291,91.7673,24517.0
2021-09-02 14:50:00,96.3,96.33,96.24,96.29,53998.0,91.7673,91.7958,91.7101,91.7577,53998.0
2021-09-02 15:00:00,96.3,96.32,96.28,96.3,25025.0,91.7673,91.7863,91.7482,91.7673,25025.0
2021-09-02 15:10:00,96.3,96.32,96.28,96.29,35774.0,91.7673,91.7863,91.7482,91.7577,35774.0
2021-09-02 15:20:00,96.3,96.31,96.24,96.29,20221.0,91.7673,91.7768,91.7101,91.7577,20221.0
2021-09-02 15:30:00,96.31,96.31,96.25,96.3,35396.0,91.7768,91.7768,91.7196,91.7673,35396.0
2021-09-02 15:40:00,96.3,96.38,96.25,96.25,78489.0,91.7673,91.8435,91.7196,91.7196,78489.0
2021-09-02 15:50:00,96.26,96.43,96.25,96.37,191899.0,91.7291,91.8911,91.7196,91.834,191899.0
2021-09-03 09:30:00,96.17,96.68,95.97,96.0,70531.0,91.6434,92.1294,91.4528,91.4814,70531.0
2021-09-03 09:40:00,96.0,96.11,95.73,95.89,34304.0,91.4814,91.5862,91.2241,91.3766,34304.0
2021-09-03 09:50:00,95.82,95.82,95.5,95.65,37344.0,91.3099,91.3099,91.0049,91.1479,37344.0
2021-09-03 10:00:00,95.66,95.87,95.63,95.78,26125.0,91.1574,91.3575,91.1288,91.2717,26125.0
2021-09-03 10:10:00,95.78,95.9,95.73,95.78,20194.0,91.2717,91.3861,91.2241,91.2717,20194.0
2021-09-03 10:20:00,95.8,95.87,95.78,95.82,17886.0,91.2908,91.3575,91.2717,91.3099,17886.0
2021-09-03 10:30:00,95.86,96.09,95.84,95.97,11857.0,91.348,91.5671,91.3289,91.4528,11857.0
2021-09-03 10:40:00,95.97,96.1,95.95,96.09,24305.0,91.4528,91.5767,91.4337,91.5671,24305.0
2021-09-03 10:50:00,96.09,96.18,96.05,96.09,9222.0,91.5671,91.6529,91.529,91.5671,9222.0
2021-09-03 11:00:00,96.11,96.12,96.03,96.05,8626.0,91.5862,91.5957,91.51,91.529,8626.0
2021-09-03 11:10:00,96.03,96.15,96.02,96.04,21422.0,91.51,91.6243,91.5004,91.5195,21422.0
2021-09-03 11:20:00,96.04,96.08,95.97,95.97,9875.0,91.5195,91.5576,91.4528,91.4528,9875.0
2021-09-03 11:30:00,95.97,96.07,95.97,96.0,14400.0,91.4528,91.5481,91.4528,91.4814,14400.0
2021-09-03 11:40:00,96.01,96.26,95.92,96.26,32891.0,91.4909,91.7291,91.4051,91.7291,32891.0
2021-09-03 11:50:00,96.29,96.29,96.13,96.2,18351.0,91.7577,91.7577,91.6053,91.672,18351.0
2021-09-03 12:00:00,96.19,96.2,96.05,96.13,11970.0,91.6624,91.672,91.529,91.6053,11970.0
2021-09-03 12:10:00,96.12,96.15,96.08,96.08,12637.0,91.5957,91.6243,91.5576,91.5576,12637.0
2021-09-03 12:20:00,96.08,96.19,96.06,96.17,12998.0,91.5576,91.6624,91.5386,91.6434,12998.0
2021-09-03 12:30:00,96.17,96.17,96.11,96.12,12802.0,91.6434,91.6434,91.5862,91.5957,12802.0
2021-09-03 12:40:00,96.13,96.19,96.1,96.14,14918.0,91.6053,91.6624,91.5767,91.6148,14918.0
2021-09-03 12:50:00,96.15,96.23,96.13,96.18,10925.0,91.6243,91.7006,91.6053,91.6529,10925.0
2021-09-03 13:00:00,96.19,96.34,96.18,96.34,10461.0,91.6624,91.8054,91.6529,91.8054,10461.0
2021-09-03 13:10:00,96.34,96.38,96.32,96.36,56553.0,91.8054,91.8435,91.7863,91.8244,56553.0
2021-09-03 13:20:00,96.36,96.47,96.35,96.43,35089.0,91.8244,91.9293,91.8149,91.8911,35089.0
2021-09-03 13:30:00,96.44,96.46,96.39,96.44,13580.0,91.9007,91.9197,91.853,91.9007,13580.0
2021-09-03 13:40:00,96.43,96.47,96.41,96.45,20398.0,91.8911,91.9293,91.8721,91.9102,20398.0
2021-09-03 13:50:00,96.46,96.52,96.45,96.49,8535.0,91.9197,91.9769,91.9102,91.9483,8535.0
2021-09-03 14:00:00,96.5,96.53,96.46,96.48,10845.0,91.9578,91.9864,91.9197,91.9388,10845.0
2021-09-03 14:10:00,96.48,96.49,96.45,96.48,11051.0,91.9388,91.9483,91.9102,91.9388,11051.0
2021-09-03 14:20:00,96.47,96.5,96.44,96.47,14322.0,91.9293,91.9578,91.9007,91.9293,14322.0
2021-09-03 14:30:00,96.45,96.48,96.39,96.42,10378.0,91.9102,91.9388,91.853,91.8816,10378.0
2021-09-03 14:40:00,96.42,96.43,96.24,96.26,10478.0,91.8816,91.8911,91.7101,91.7291,10478.0
2021-09-03 14:50:00,96.27,96.32,96.26,96.29,10883.0,91.7387,91.7863,91.7291,91.7577,10883.0
2021-09-03 15:00:00,96.28,96.32,96.25,96.32,16534.0,91.7482,91.7863,91.7196,91.7863,16534.0
2021-09-03 15:10:00,96.31,96.36,96.28,96.34,10502.0,91.7768,91.8244,91.7482,91.8054,10502.0
2021-09-03 15:20:00,96.32,96.36,96.3,96.35,13936.0,91.7863,91.8244,91.7673,91.8149,13936.0
2021-09-03 15:30:00,96.34,96.36,96.27,96.3,21617.0,91.8054,91.8244,91.7387,91.7673,21617.0
2021-09-03 15:40:00,96.29,96.36,96.27,96.33,29058.0,91.7577,91.8244,91.7387,91.7958,29058.0
2021-09-03 15:50:00,96.34,96.35,96.14,96.25,104130.0,91.8054,91.8149,91.6148,91.7196,104130.0
2021-09-07 09:30:00,95.73,95.9,94.73,94.73,78377.0,91.2241,91.3861,90.2712,90.2712,78377.0
2021-09-07 09:40:00,94.78,94.95,94.76,94.8,70457.0,90.3188,90.4808,90.2997,90.3379,70457.0
2021-09-07 09:50:00,94.79,95.46,94.78,95.44,21539.0,90.3283,90.9668,90.3188,90.9477,21539.0
2021-09-07 10:00:00,95.4,95.52,95.3,95.41,34633.0,90.9096,91.024,90.8143,90.9192,34633.0
2021-09-07 10:10:00,95.39,95.39,95.17,95.27,52488.0,90.9001,90.9001,90.6904,90.7857,52488.0
2021-09-07 10:20:00,95.28,95.56,95.26,95.55,21177.0,90.7953,91.0621,90.7762,91.0526,21177.0
2021-09-07 10:30:00,95.55,95.67,95.47,95.51,20336.0,91.0526,91.1669,90.9763,91.0144,20336.0
2021-09-07 10:40:00,95.51,95.51,95.28,95.33,16750.0,91.0144,91.0144,90.7953,90.8429,16750.0
2021-09-07 10:50:00,95.32,95.46,95.27,95.36,20370.0,90.8334,90.9668,90.7857,90.8715,20370.0
2021-09-07 11:00:00,95.34,95.39,95.25,95.39,17362.0,90.8524,90.9001,90.7667,90.9001,17362.0
2021-09-07 11:10:00,95.36,95.36,95.2,95.3,10343.0,90.8715,90.8715,90.719,90.8143,10343.0
2021-09-07 11:20:00,95.31,95.33,95.12,95.28,20688.0,90.8239,90.8429,90.6428,90.7953,20688.0
2021-09-07 11:30:00,95.28,95.29,95.19,95.19,11952.0,90.7953,90.8048,90.7095,90.7095,11952.0
2021-09-07 11:40:00,95.16,95.16,95.05,95.08,11068.0,90.6809,90.6809,90.5761,90.6047,11068.0
2021-09-07 11:50:00,95.09,95.09,94.85,94.85,18263.0,90.6142,90.6142,90.3855,90.3855,18263.0
2021-09-07 12:00:00,94.85,95.01,94.85,94.96,26808.0,90.3855,90.538,90.3855,90.4903,26808.0
2021-09-07 12:10:00,94.96,95.2,94.92,95.14,19185.0,90.4903,90.719,90.4522,90.6619,19185.0
2021-09-07 12:20:00,95.13,95.2,95.09,95.16,9704.0,90.6523,90.719,90.6142,90.6809,9704.0
2021-09-07 12:30:00,95.18,95.2,95.1,95.11,8497.0,90.7,90.719,90.6237,90.6333,8497.0
2021-09-07 12:40:00,95.1,95.25,95.07,95.22,10591.0,90.6237,90.7667,90.5952,90.7381,10591.0
2021-09-07 12:50:00,95.21,95.23,95.14,95.14,6624.0,90.7286,90.7476,90.6619,90.6619,6624.0
2021-09-07 13:00:00,95.13,95.17,95.1,95.14,17025.0,90.6523,90.6904,90.6237,90.6619,17025.0
2021-09-07 13:10:00,95.13,95.17,95.07,95.09,26155.0,90.6523,90.6904,90.5952,90.6142,26155.0
2021-09-07 13:20:00,95.09,95.1,94.97,94.97,9036.0,90.6142,90.6237,90.4999,90.4999,9036.0
2021-09-07 13:30:00,94.98,95.02,94.84,94.88,24227.0,90.5094,90.5475,90.376,90.4141,24227.0
2021-09-07 13:40:00,94.88,94.95,94.86,94.88,12645.0,90.4141,90.4808,90.395,90.4141,12645.0
2021-09-07 13:50:00,94.89,94.93,94.83,94.93,16839.0,90.4236,90.4617,90.3665,90.4617,16839.0
2021-09-07 14:00:00,94.92,94.96,94.88,94.89,9539.0,90.4522,90.4903,90.4141,90.4236,9539.0
2021-09-07 14:10:00,94.88,94.89,94.8,94.81,18900.0,90.4141,90.4236,90.3379,90.3474,18900.0
2021-09-07 14:20:00,94.8,94.87,94.79,94.84,13874.0,90.3379,90.4046,90.3283,90.376,13874.0
2021-09-07 14:30:00,94.82,94.87,94.79,94.82,22108.0,90.3569,90.4046,90.3283,90.3569,22108.0
2021-09-07 14:40:00,94.82,94.82,94.68,94.69,9970.0,90.3569,90.3569,90.2235,90.233,9970.0
2021-09-07 14:50:00,94.69,94.69,94.56,94.59,22295.0,90.233,90.233,90.1092,90.1377,22295.0
2021-09-07 15:00:00,94.59,94.65,94.56,94.58,14035.0,90.1377,90.1949,90.1092,90.1282,14035.0
2021-09-07 15:10:00,94.59,94.62,94.43,94.48,23452.0,90.1377,90.1663,89.9853,90.0329,23452.0
2021-09-07 15:20:00,94.47,94.48,94.43,94.45,17914.0,90.0234,90.0329,89.9853,90.0043,17914.0
2021-09-07 15:30:00,94.45,94.46,94.27,94.31,37989.0,90.0043,90.0139,89.8328,89.8709,37989.0
2021-09-07 15:40:00,94.32,94.33,94.13,94.24,59328.0,89.8805,89.89,89.6994,89.8042,59328.0
2021-09-07 15:50:00,94.24,94.3,94.17,94.26,181271.0,89.8042,89.8614,89.7375,89.8233,181271.0
2021-09-08 09:30:00,94.26,94.58,94.05,94.51,39982.0,89.8233,90.1282,89.6232,90.0615,39982.0
2021-09-08 09:40:00,94.52,94.61,94.36,94.47,61851.0,90.071,90.1568,89.9186,90.0234,61851.0
2021-09-08 09:50:00,94.47,94.56,94.37,94.48,18030.0,90.0234,90.1092,89.9281,90.0329,18030.0
2021-09-08 10:00:00,94.47,94.56,94.45,94.48,29888.0,90.0234,90.1092,90.0043,90.0329,29888.0
2021-09-08 10:10:00,94.48,94.5,94.18,94.2,15014.0,90.0329,90.052,89.747,89.7661,15014.0
2021-09-08 10:20:00,94.2,94.34,94.17,94.34,35557.0,89.7661,89.8995,89.7375,89.8995,35557.0
2021-09-08 10:30:00,94.36,94.49,94.3,94.36,46844.0,89.9186,90.0425,89.8614,89.9186,46844.0
2021-09-08 10:40:00,94.32,94.39,94.2,94.39,32895.0,89.8805,89.9472,89.7661,89.9472,32895.0
2021-09-08 10:50:00,94.38,94.5,94.28,94.42,53355.0,89.9376,90.052,89.8423,89.9757,53355.0
2021-09-08 11:00:00,94.42,94.74,94.41,94.48,85855.0,89.9757,90.2807,89.9662,90.0329,85855.0
2021-09-08 11:10:00,94.49,94.6,94.45,94.51,41819.0,90.0425,90.1473,90.0043,90.0615,41819.0
2021-09-08 11:20:00,94.51,94.53,94.31,94.51,66116.0,90.0615,90.0806,89.8709,90.0615,66116.0
2021-09-08 11:30:00,94.5,94.52,94.3,94.41,30470.0,90.052,90.071,89.8614,89.9662,30470.0
2021-09-08 11:40:00,94.4,94.51,94.37,94.42,21574.0,89.9567,90.0615,89.9281,89.9757,21574.0
2021-09-08 11:50:00,94.42,94.47,94.41,94.46,24407.0,89.9757,90.0234,89.9662,90.0139,24407.0
2021-09-08 12:00:00,94.45,94.53,94.44,94.46,31671.0,90.0043,90.0806,89.9948,90.0139,31671.0
2021-09-08 12:10:00,94.44,94.5,94.42,94.5,22030.0,89.9948,90.052,89.9757,90.052,22030.0
2021-09-08 12:20:00,94.5,94.51,94.44,94.48,23913.0,90.052,90.0615,89.9948,90.0329,23913.0
2021-09-08 12:30:00,94.47,94.49,94.39,94.4,14703.0,90.0234,90.0425,89.9472,89.9567,14703.0
2021-09-08 12:40:00,94.39,94.47,94.37,94.39,17232.0,89.9472,90.0234,89.9281,89.9472,17232.0
2021-09-08 12:50:00,94.4,94.41,94.3,94.37,39707.0,89.9567,89.9662,89.8614,89.9281,39707.0
2021-09-08 13:00:00,94.39,94.5,94.38,94.4,27487.0,89.9472,90.052,89.9376,89.9567,27487.0
2021-09-08 13:10:00,94.41,94.43,94.36,94.39,12086.0,89.9662,89.9853,89.9186,89.9472,12086.0
2021-09-08 13:20:00,94.39,94.47,94.35,94.43,16361.0,89.9472,90.0234,89.909,89.9853,16361.0
2021-09-08 13:30:00,94.44,94.47,94.41,94.47,16790.0,89.9948,90.0234,89.9662,90.0234,16790.0
2021-09-08 13:40:00,94.47,94.5,94.4,94.43,35677.0,90.0234,90.052,89.9567,89.9853,35677.0
2021-09-08 13:50:00,94.44,94.45,94.37,94.38,43929.0,89.9948,90.0043,89.9281,89.9376,43929.0
2021-09-08 14:00:00,94.38,94.47,94.35,94.38,38114.0,89.9376,90.0234,89.909,89.9376,38114.0
2021-09-08 14:10:00,94.38,94.54,94.38,94.41,51627.0,89.9376,90.0901,89.9376,89.9662,51627.0
2021-09-08 14:20:00,94.39,94.43,94.36,94.36,25400.0,89.9472,89.9853,89.9186,89.9186,25400.0
2021-09-08 14:30:00,94.36,94.45,94.36,94.38,15308.0,89.9186,90.0043,89.9186,89.9376,15308.0
2021-09-08 14:40:00,94.38,94.48,94.38,94.4,31536.0,89.9376,90.0329,89.9376,89.9567,31536.0
2021-09-08 14:50:00,94.4,94.41,94.37,94.39,25879.0,89.9567,89.9662,89.9281,89.9472,25879.0
2021-09-08 15:00:00,94.39,94.42,94.34,94.38,18495.0,89.9472,89.9757,89.8995,89.9376,18495.0
2021-09-08 15:10:00,94.38,94.42,94.36,94.38,31586.0,89.9376,89.9757,89.9186,89.9376,31586.0
2021-09-08 15:20:00,94.38,94.44,94.35,94.39,41501.0,89.9376,89.9948,89.909,89.9472,41501.0
2021-09-08 15:30:00,94.39,94.41,94.32,94.33,45889.0,89.9472,89.9662,89.8805,89.89,45889.0
2021-09-08 15:40:00,94.33,94.4,94.3,94.36,61833.0,89.89,89.9567,89.8614,89.9186,61833.0
2021-09-08 15:50:00,94.36,94.44,94.25,94.29,186445.0,89.9186,89.9948,89.8138,89.8519,186445.0
2021-09-09 09:30:00,94.18,94.47,94.14,94.39,44388.0,89.747,90.0234,89.7089,89.9472,44388.0
2021-09-09 09:40:00,94.41,94.46,94.17,94.18,39856.0,89.9662,90.0139,89.7375,89.747,39856.0
2021-09-09 09:50:00,94.2,94.21,93.85,93.92,66328.0,89.7661,89.7756,89.4326,89.4993,66328.0
2021-09-09 10:00:00,93.92,94.08,93.86,94.03,67277.0,89.4993,89.6518,89.4421,89.6041,67277.0
2021-09-09 10:10:00,94.04,94.22,94.0,94.01,66372.0,89.6136,89.7852,89.5755,89.585,66372.0
2021-09-09 10:20:00,94.02,94.07,93.95,93.95,34590.0,89.5946,89.6422,89.5279,89.5279,34590.0
2021-09-09 10:30:00,93.95,94.04,93.9,93.99,17817.0,89.5279,89.6136,89.4802,89.566,17817.0
2021-09-09 10:40:00,93.98,94.0,93.78,93.79,19389.0,89.5565,89.5755,89.3659,89.3754,19389.0
2021-09-09 10:50:00,93.79,93.85,93.68,93.73,15110.0,89.3754,89.4326,89.2706,89.3182,15110.0
2021-09-09 11:00:00,93.72,93.75,93.62,93.66,21105.0,89.3087,89.3373,89.2134,89.2515,21105.0
2021-09-09 11:10:00,93.65,93.66,93.55,93.65,21306.0,89.242,89.2515,89.1467,89.242,21306.0
2021-09-09 11:20:00,93.65,93.69,93.54,93.58,17972.0,89.242,89.2801,89.1372,89.1753,17972.0
2021-09-09 11:30:00,93.57,93.8,93.52,93.8,24794.0,89.1658,89.3849,89.1181,89.3849,24794.0
2021-09-09 11:40:00,93.8,93.87,93.7,93.87,17607.0,89.3849,89.4516,89.2896,89.4516,17607.0
2021-09-09 11:50:00,93.89,93.9,93.74,93.84,15705.0,89.4707,89.4802,89.3278,89.423,15705.0
2021-09-09 12:00:00,93.84,93.84,93.66,93.81,19092.0,89.423,89.423,89.2515,89.3945,19092.0
2021-09-09 12:10:00,93.83,93.85,93.75,93.77,16718.0,89.4135,89.4326,89.3373,89.3563,16718.0
2021-09-09 12:20:00,93.76,93.89,93.75,93.85,12678.0,89.3468,89.4707,89.3373,89.4326,12678.0
2021-09-09 12:30:00,93.84,93.98,93.82,93.96,14743.0,89.423,89.5565,89.404,89.5374,14743.0
2021-09-09 12:40:00,93.96,94.08,93.95,94.07,14845.0,89.5374,89.6518,89.5279,89.6422,14845.0
2021-09-09 12:50:00,94.08,94.14,94.04,94.04,11315.0,89.6518,89.7089,89.6136,89.6136,11315.0
2021-09-09 13:00:00,94.05,94.21,94.05,94.18,12600.0,89.6232,89.7756,89.6232,89.747,12600.0
2021-09-09 13:10:00,94.18,94.21,94.12,94.15,32828.0,89.747,89.7756,89.6899,89.7185,32828.0
2021-09-09 13:20:00,94.17,94.18,94.03,94.08,49391.0,89.7375,89.747,89.6041,89.6518,49391.0
2021-09-09 13:30:00,94.06,94.06,93.79,93.88,28911.0,89.6327,89.6327,89.3754,89.4612,28911.0
2021-09-09 13:40:00,93.88,93.98,93.88,93.95,13416.0,89.4612,89.5565,89.4612,89.5279,13416.0
2021-09-09 13:50:00,93.96,93.96,93.86,93.86,14174.0,89.5374,89.5374,89.4421,89.4421,14174.0
2021-09-09 14:00:00,93.85,93.85,93.62,93.67,23856.0,89.4326,89.4326,89.2134,89.2611,23856.0
2021-09-09 14:10:00,93.68,93.77,93.67,93.75,9132.0,89.2706,89.3563,89.2611,89.3373,9132.0
2021-09-09 14:20:00,93.76,93.86,93.75,93.8,15927.0,89.3468,89.4421,89.3373,89.3849,15927.0
2021-09-09 14:30:00,93.8,93.91,93.78,93.88,28317.0,89.3849,89.4898,89.3659,89.4612,28317.0
2021-09-09 14:40:00,93.88,93.88,93.78,93.8,12233.0,89.4612,89.4612,89.3659,89.3849,12233.0
2021-09-09 14:50:00,93.8,93.91,93.8,93.87,11155.0,89.3849,89.4898,89.3849,89.4516,11155.0
2021-09-09 15:00:00,93.87,93.87,93.75,93.75,14363.0,89.4516,89.4516,89.3373,89.3373,14363.0
2021-09-09 15:10:00,93.77,93.8,93.69,93.71,22910.0,89.3563,89.3849,89.2801,89.2992,22910.0
2021-09-09 15:20:00,93.69,93.74,93.62,93.63,17257.0,89.2801,89.3278,89.2134,89.2229,17257.0
2021-09-09 15:30:00,93.61,93.68,93.56,93.66,25657.0,89.2039,89.2706,89.1562,89.2515,25657.0
2021-09-09 15:40:00,93.64,93.71,93.5,93.52,49995.0,89.2325,89.2992,89.0991,89.1181,49995.0
2021-09-09 15:50:00,93.54,93.54,93.19,93.23,203005.0,89.1372,89.1372,88.8036,88.8418,203005.0
2021-09-10 09:30:00,93.27,93.58,92.92,93.03,44433.0,88.8799,89.1753,88.5464,88.6512,44433.0
2021-09-10 09:40:00,93.0,93.19,92.79,92.81,46999.0,88.6226,88.8036,88.4225,88.4415,46999.0
2021-09-10 09:50:00,92.8,92.8,92.41,92.52,55419.0,88.432,88.432,88.0604,88.1652,55419.0
2021-09-10 10:00:00,92.55,92.63,92.37,92.54,39106.0,88.1938,88.27,88.0222,88.1842,39106.0
2021-09-10 10:10:00,92.54,92.66,92.47,92.58,22904.0,88.1842,88.2986,88.1175,88.2224,22904.0
2021-09-10 10:20:00,92.58,92.6,92.43,92.49,41122.0,88.2224,88.2414,88.0794,88.1366,41122.0
2021-09-10 10:30:00,92.48,92.83,92.35,92.63,39011.0,88.1271,88.4606,88.0032,88.27,39011.0
2021-09-10 10:40:00,92.63,92.69,92.5,92.69,28824.0,88.27,88.3272,88.1461,88.3272,28824.0
2021-09-10 10:50:00,92.68,92.96,92.63,92.92,37619.0,88.3176,88.5845,88.27,88.5464,37619.0
2021-09-10 11:00:00,92.94,93.01,92.87,92.98,19998.0,88.5654,88.6321,88.4987,88.6035,19998.0
2021-09-10 11:10:00,92.97,92.99,92.88,92.97,19699.0,88.594,88.6131,88.5082,88.594,19699.0
2021-09-10 11:20:00,92.95,93.1,92.95,93.02,20035.0,88.5749,88.7179,88.5749,88.6416,20035.0
2021-09-10 11:30:00,93.04,93.14,92.93,93.1,20893.0,88.6607,88.756,88.5559,88.7179,20893.0
2021-09-10 11:40:00,93.09,93.12,92.92,92.92,16632.0,88.7084,88.7369,88.5464,88.5464,16632.0
2021-09-10 11:50:00,92.89,93.0,92.82,92.98,14875.0,88.5178,88.6226,88.4511,88.6035,14875.0
2021-09-10 12:00:00,92.99,93.13,92.95,93.12,13753.0,88.6131,88.7465,88.5749,88.7369,13753.0
2021-09-10 12:10:00,93.11,93.18,93.1,93.15,18062.0,88.7274,88.7941,88.7179,88.7655,18062.0
2021-09-10 12:20:00,93.18,93.33,93.17,93.32,14454.0,88.7941,88.9371,88.7846,88.9275,14454.0
2021-09-10 12:30:00,93.32,93.41,93.23,93.41,8077.0,88.9275,89.0133,88.8418,89.0133,8077.0
2021-09-10 12:40:00,93.41,93.48,93.39,93.39,12298.0,89.0133,89.08,88.9942,88.9942,12298.0
2021-09-10 12:50:00,93.39,93.53,93.39,93.53,11238.0,88.9942,89.1276,88.9942,89.1276,11238.0
2021-09-10 13:00:00,93.53,93.54,93.47,93.47,7303.0,89.1276,89.1372,89.0705,89.0705,7303.0
2021-09-10 13:10:00,93.47,93.54,93.44,93.48,12199.0,89.0705,89.1372,89.0419,89.08,12199.0
2021-09-10 13:20:00,93.5,93.54,93.44,93.49,12533.0,89.0991,89.1372,89.0419,89.0895,12533.0
2021-09-10 13:30:00,93.49,93.64,93.49,93.64,10575.0,89.0895,89.2325,89.0895,89.2325,10575.0
2021-09-10 13:40:00,93.63,93.7,93.56,93.56,21232.0,89.2229,89.2896,89.1562,89.1562,21232.0
2021-09-10 13:50:00,93.52,93.54,93.44,93.46,15568.0,89.1181,89.1372,89.0419,89.0609,15568.0
2021-09-10 14:00:00,93.48,93.54,93.43,93.47,12847.0,89.08,89.1372,89.0323,89.0705,12847.0
2021-09-10 14:10:00,93.45,93.61,93.45,93.57,25926.0,89.0514,89.2039,89.0514,89.1658,25926.0
2021-09-10 14:20:00,93.53,93.71,93.51,93.71,21191.0,89.1276,89.2992,89.1086,89.2992,21191.0
2021-09-10 14:30:00,93.72,93.75,93.67,93.71,18713.0,89.3087,89.3373,89.2611,89.2992,18713.0
2021-09-10 14:40:00,93.71,93.76,93.67,93.69,11897.0,89.2992,89.3468,89.2611,89.2801,11897.0
2021-09-10 14:50:00,93.67,93.77,93.66,93.71,21196.0,89.2611,89.3563,89.2515,89.2992,21196.0
2021-09-10 15:00:00,93.72,93.72,93.59,93.63,13274.0,89.3087,89.3087,89.1848,89.2229,13274.0
2021-09-10 15:10:00,93.62,93.64,93.48,93.52,31217.0,89.2134,89.2325,89.08,89.1181,31217.0
2021-09-10 15:20:00,93.53,93.58,93.43,93.57,22802.0,89.1276,89.1753,89.0323,89.1658,22802.0
2021-09-10 15:30:00,93.54,93.64,93.35,93.35,53679.0,89.1372,89.2325,88.9561,88.9561,53679.0
2021-09-10 15:40:00,93.34,93.34,93.23,93.23,35554.0,88.9466,88.9466,88.8418,88.8418,35554.0
2021-09-10 15:50:00,93.22,93.29,93.09,93.13,117727.0,88.8322,88.8989,88.7084,88.7465,117727.0
2021-09-13 09:30:00,93.65,93.79,92.99,93.0,73241.0,89.242,89.3754,88.6131,88.6226,73241.0
2021-09-13 09:40:00,93.02,93.39,92.97,93.3,78720.0,88.6416,88.9942,88.594,88.9085,78720.0
2021-09-13 09:50:00,93.28,93.6,93.24,93.51,31270.0,88.8894,89.1943,88.8513,89.1086,31270.0
2021-09-13 10:00:00,93.52,93.54,93.04,93.26,33481.0,89.1181,89.1372,88.6607,88.8703,33481.0
2021-09-13 10:10:00,93.26,93.64,93.23,93.49,47285.0,88.8703,89.2325,88.8418,89.0895,47285.0
2021-09-13 10:20:00,93.5,93.65,93.48,93.58,41726.0,89.0991,89.242,89.08,89.1753,41726.0
2021-09-13 10:30:00,93.61,93.78,93.4,93.4,65333.0,89.2039,89.3659,89.0038,89.0038,65333.0
2021-09-13 10:40:00,93.42,93.49,93.3,93.34,34654.0,89.0228,89.0895,88.9085,88.9466,34654.0
2021-09-13 10:50:00,93.33,93.48,93.31,93.38,34021.0,88.9371,89.08,88.918,88.9847,34021.0
2021-09-13 11:00:00,93.38,93.45,93.36,93.4,35933.0,88.9847,89.0514,88.9656,89.0038,35933.0
2021-09-13 11:10:00,93.39,93.43,93.18,93.42,34428.0,88.9942,89.0323,88.7941,89.0228,34428.0
2021-09-13 11:20:00,93.41,93.43,93.33,93.39,46025.0,89.0133,89.0323,88.9371,88.9942,46025.0
2021-09-13 11:30:00,93.4,93.56,93.37,93.56,54975.0,89.0038,89.1562,88.9752,89.1562,54975.0
2021-09-13 11:40:00,93.55,93.56,93.37,93.44,63649.0,89.1467,89.1562,88.9752,89.0419,63649.0
2021-09-13 11:50:00,93.45,93.46,93.32,93.32,17463.0,89.0514,89.0609,88.9275,88.9275,17463.0
2021-09-13 12:00:00,93.33,93.45,93.31,93.39,23291.0,88.9371,89.0514,88.918,88.9942,23291.0
2021-09-13 12:10:00,93.39,93.45,93.3,93.33,27821.0,88.9942,89.0514,88.9085,88.9371,27821.0
2021-09-13 12:20:00,93.33,93.41,93.33,93.38,26750.0,88.9371,89.0133,88.9371,88.9847,26750.0
2021-09-13 12:30:00,93.38,93.4,93.32,93.34,25927.0,88.9847,89.0038,88.9275,88.9466,25927.0
2021-09-13 12:40:00,93.35,93.46,93.35,93.44,15736.0,88.9561,89.0609,88.9561,89.0419,15736.0
2021-09-13 12:50:00,93.45,93.46,93.39,93.41,18682.0,89.0514,89.0609,88.9942,89.0133,18682.0
2021-09-13 13:00:00,93.4,93.64,93.4,93.62,22452.0,89.0038,89.2325,89.0038,89.2134,22452.0
2021-09-13 13:10:00,93.62,93.63,93.52,93.56,33468.0,89.2134,89.2229,89.1181,89.1562,33468.0
2021-09-13 13:20:00,93.55,93.62,93.49,93.55,28575.0,89.1467,89.2134,89.0895,89.1467,28575.0
2021-09-13 13:30:00,93.56,93.59,93.49,93.53,24934.0,89.1562,89.1848,89.0895,89.1276,24934.0
2021-09-13 13:40:00,93.54,93.65,93.48,93.58,70205.0,89.1372,89.242,89.08,89.1753,70205.0
2021-09-13 13:50:00,93.57,93.57,93.49,93.53,26096.0,89.1658,89.1658,89.0895,89.1276,26096.0
2021-09-13 14:00:00,93.53,93.55,93.46,93.47,18126.0,89.1276,89.1467,89.0609,89.0705,18126.0
2021-09-13 14:10:00,93.47,93.55,93.43,93.55,20912.0,89.0705,89.1467,89.0323,89.1467,20912.0
2021-09-13 14:20:00,93.54,93.61,93.47,93.55,33206.0,89.1372,89.2039,89.0705,89.1467,33206.0
2021-09-13 14:30:00,93.55,93.57,93.47,93.51,81897.0,89.1467,89.1658,89.0705,89.1086,81897.0
2021-09-13 14:40:00,93.51,93.71,93.49,93.71,72930.0,89.1086,89.2992,89.0895,89.2992,72930.0
2021-09-13 14:50:00,93.71,93.76,93.66,93.76,16126.0,89.2992,89.3468,89.2515,89.3468,16126.0
2021-09-13 15:00:00,93.77,93.89,93.7,93.85,25319.0,89.3563,89.4707,89.2896,89.4326,25319.0
2021-09-13 15:10:00,93.9,94.21,93.88,94.16,35859.0,89.4802,89.7756,89.4612,89.728,35859.0
2021-09-13 15:20:00,94.16,94.34,94.15,94.28,57532.0,89.728,89.8995,89.7185,89.8423,57532.0
2021-09-13 15:30:00,94.28,94.28,94.11,94.19,93960.0,89.8423,89.8423,89.6803,89.7566,93960.0
2021-09-13 15:40:00,94.18,94.18,93.98,94.11,58618.0,89.747,89.747,89.5565,89.6803,58618.0
2021-09-13 15:50:00,94.12,94.25,93.99,94.0,272873.0,89.6899,89.8138,89.566,89.5755,272873.0
2021-09-14 09:30:00,93.91,94.23,93.4,93.93,141203.0,89.4898,89.7947,89.0038,89.5088,141203.0
2021-09-14 09:40:00,93.91,94.01,93.72,93.75,54120.0,89.4898,89.585,89.3087,89.3373,54120.0
2021-09-14 09:50:00,93.73,93.78,93.56,93.58,47660.0,89.3182,89.3659,89.1562,89.1753,47660.0
2021-09-14 10:00:00,93.56,93.59,93.26,93.4,53021.0,89.1562,89.1848,88.8703,89.0038,53021.0
2021-09-14 10:10:00,93.35,93.62,93.35,93.44,17068.0,88.9561,89.2134,88.9561,89.0419,17068.0
2021-09-14 10:20:00,93.41,93.62,93.31,93.54,15953.0,89.0133,89.2134,88.918,89.1372,15953.0
2021-09-14 10:30:00,93.52,93.65,93.51,93.59,14321.0,89.1181,89.242,89.1086,89.1848,14321.0
2021-09-14 10:40:00,93.62,93.69,93.52,93.53,16387.0,89.2134,89.2801,89.1181,89.1276,16387.0
2021-09-14 10:50:00,93.53,93.58,93.26,93.32,22246.0,89.1276,89.1753,88.8703,88.9275,22246.0
2021-09-14 11:00:00,93.31,93.46,93.31,93.46,20504.0,88.918,89.0609,88.918,89.0609,20504.0
2021-09-14 11:10:00,93.47,93.61,93.44,93.52,44840.0,89.0705,89.2039,89.0419,89.1181,44840.0
2021-09-14 11:20:00,93.53,93.55,93.4,93.5,15952.0,89.1276,89.1467,89.0038,89.0991,15952.0
2021-09-14 11:30:00,93.52,93.56,93.36,93.36,24436.0,89.1181,89.1562,88.9656,88.9656,24436.0
2021-09-14 11:40:00,93.38,93.44,93.31,93.39,24425.0,88.9847,89.0419,88.918,88.9942,24425.0
2021-09-14 11:50:00,93.38,93.38,93.21,93.28,36400.0,88.9847,88.9847,88.8227,88.8894,36400.0
2021-09-14 12:00:00,93.29,93.34,93.22,93.34,33635.0,88.8989,88.9466,88.8322,88.9466,33635.0
2021-09-14 12:10:00,93.33,93.33,93.27,93.32,13746.0,88.9371,88.9371,88.8799,88.9275,13746.0
2021-09-14 12:20:00,93.31,93.37,93.29,93.32,10162.0,88.918,88.9752,88.8989,88.9275,10162.0
2021-09-14 12:30:00,93.31,93.32,93.15,93.16,16003.0,88.918,88.9275,88.7655,88.7751,16003.0
2021-09-14 12:40:00,93.15,93.28,93.14,93.28,26069.0,88.7655,88.8894,88.756,88.8894,26069.0
2021-09-14 12:50:00,93.25,93.33,93.15,93.15,20987.0,88.8608,88.9371,88.7655,88.7655,20987.0
2021-09-14 13:00:00,93.15,93.22,93.08,93.11,12272.0,88.7655,88.8322,88.6988,88.7274,12272.0
2021-09-14 13:10:00,93.11,93.26,93.08,93.25,16876.0,88.7274,88.8703,88.6988,88.8608,16876.0
2021-09-14 13:20:00,93.26,93.37,93.19,93.21,12881.0,88.8703,88.9752,88.8036,88.8227,12881.0
2021-09-14 13:30:00,93.2,93.26,93.15,93.22,41812.0,88.8132,88.8703,88.7655,88.8322,41812.0
2021-09-14 13:40:00,93.23,93.23,93.13,93.17,143749.0,88.8418,88.8418,88.7465,88.7846,143749.0
2021-09-14 13:50:00,93.18,93.2,93.04,93.06,26874.0,88.7941,88.8132,88.6607,88.6798,26874.0
2021-09-14 14:00:00,93.06,93.08,92.98,93.07,63919.0,88.6798,88.6988,88.6035,88.6893,63919.0
2021-09-14 14:10:00,93.06,93.08,92.95,92.98,15496.0,88.6798,88.6988,88.5749,88.6035,15496.0
2021-09-14 14:20:00,93.0,93.03,92.96,93.01,10100.0,88.6226,88.6512,88.5845,88.6321,10100.0
2021-09-14 14:30:00,93.0,93.01,92.91,92.96,10587.0,88.6226,88.6321,88.5368,88.5845,10587.0
2021-09-14 14:40:00,92.98,93.07,92.97,93.06,29198.0,88.6035,88.6893,88.594,88.6798,29198.0
2021-09-14 14:50:00,93.08,93.12,93.03,93.08,46900.0,88.6988,88.7369,88.6512,88.6988,46900.0
2021-09-14 15:00:00,93.08,93.09,93.0,93.04,20923.0,88.6988,88.7084,88.6226,88.6607,20923.0
2021-09-14 15:10:00,93.03,93.09,92.97,93.0,21764.0,88.6512,88.7084,88.594,88.6226,21764.0
2021-09-14 15:20:00,93.0,93.11,92.95,93.05,27546.0,88.6226,88.7274,88.5749,88.6702,27546.0
2021-09-14 15:30:00,93.06,93.07,92.98,93.06,28705.0,88.6798,88.6893,88.6035,88.6798,28705.0
2021-09-14 15:40:00,93.06,93.13,92.97,92.99,121481.0,88.6798,88.7465,88.594,88.6131,121481.0
2021-09-14 15:50:00,92.99,93.26,92.93,93.22,204026.0,88.6131,88.8703,88.5559,88.8322,204026.0
2021-09-15 09:30:00,93.31,93.35,92.87,93.16,45555.0,88.918,88.9561,88.4987,88.7751,45555.0
2021-09-15 09:40:00,93.16,93.64,93.11,93.61,47052.0,88.7751,89.2325,88.7274,89.2039,47052.0
2021-09-15 09:50:00,93.61,93.71,93.48,93.65,24090.0,89.2039,89.2992,89.08,89.242,24090.0
2021-09-15 10:00:00,93.65,93.69,93.46,93.5,21651.0,89.242,89.2801,89.0609,89.0991,21651.0
2021-09-15 10:10:00,93.49,93.62,93.44,93.58,11371.0,89.0895,89.2134,89.0419,89.1753,11371.0
2021-09-15 10:20:00,93.56,93.57,93.31,93.32,11957.0,89.1562,89.1658,88.918,88.9275,11957.0
2021-09-15 10:30:00,93.34,93.45,93.29,93.4,9462.0,88.9466,89.0514,88.8989,89.0038,9462.0
2021-09-15 10:40:00,93.37,93.38,93.21,93.29,9170.0,88.9752,88.9847,88.8227,88.8989,9170.0
2021-09-15 10:50:00,93.3,93.41,93.26,93.41,8076.0,88.9085,89.0133,88.8703,89.0133,8076.0
2021-09-15 11:00:00,93.42,93.44,93.3,93.31,23766.0,89.0228,89.0419,88.9085,88.918,23766.0
2021-09-15 11:10:00,93.29,93.38,93.25,93.37,11311.0,88.8989,88.9847,88.8608,88.9752,11311.0
2021-09-15 11:20:00,93.38,93.49,93.37,93.49,18943.0,88.9847,89.0895,88.9752,89.0895,18943.0
2021-09-15 11:30:00,93.5,93.53,93.42,93.46,22973.0,89.0991,89.1276,89.0228,89.0609,22973.0
2021-09-15 11:40:00,93.46,93.5,93.29,93.36,222948.0,89.0609,89.0991,88.8989,88.9656,222948.0
2021-09-15 11:50:00,93.35,93.37,93.28,93.35,13362.0,88.9561,88.9752,88.8894,88.9561,13362.0
2021-09-15 12:00:00,93.35,93.35,93.21,93.22,145579.0,88.9561,88.9561,88.8227,88.8322,145579.0
2021-09-15 12:10:00,93.22,93.33,93.12,93.19,57557.0,88.8322,88.9371,88.7369,88.8036,57557.0
2021-09-15 12:20:00,93.19,93.2,93.11,93.11,21989.0,88.8036,88.8132,88.7274,88.7274,21989.0
2021-09-15 12:30:00,93.1,93.13,93.02,93.11,14540.0,88.7179,88.7465,88.6416,88.7274,14540.0
2021-09-15 12:40:00,93.13,93.3,93.12,93.18,37163.0,88.7465,88.9085,88.7369,88.7941,37163.0
2021-09-15 12:50:00,93.17,93.2,93.12,93.14,20596.0,88.7846,88.8132,88.7369,88.756,20596.0
2021-09-15 13:00:00,93.12,93.2,93.1,93.11,13660.0,88.7369,88.8132,88.7179,88.7274,13660.0
2021-09-15 13:10:00,93.12,93.16,93.11,93.12,12998.0,88.7369,88.7751,88.7274,88.7369,12998.0
2021-09-15 13:20:00,93.13,93.2,93.12,93.14,23694.0,88.7465,88.8132,88.7369,88.756,23694.0
2021-09-15 13:30:00,93.15,93.18,93.08,93.08,13496.0,88.7655,88.7941,88.6988,88.6988,13496.0
2021-09-15 13:40:00,93.07,93.13,93.04,93.04,15513.0,88.6893,88.7465,88.6607,88.6607,15513.0
2021-09-15 13:50:00,93.03,93.03,92.82,92.82,12475.0,88.6512,88.6512,88.4511,88.4511,12475.0
2021-09-15 14:00:00,92.83,92.85,92.76,92.79,21130.0,88.4606,88.4796,88.3939,88.4225,21130.0
2021-09-15 14:10:00,92.8,92.8,92.64,92.65,12785.0,88.432,88.432,88.2795,88.2891,12785.0
2021-09-15 14:20:00,92.63,92.72,92.62,92.64,18326.0,88.27,88.3558,88.2605,88.2795,18326.0
2021-09-15 14:30:00,92.65,92.89,92.65,92.84,19525.0,88.2891,88.5178,88.2891,88.4701,19525.0
2021-09-15 14:40:00,92.86,92.87,92.74,92.86,11668.0,88.4892,88.4987,88.3748,88.4892,11668.0
2021-09-15 14:50:00,92.86,92.88,92.83,92.84,17650.0,88.4892,88.5082,88.4606,88.4701,17650.0
2021-09-15 15:00:00,92.84,92.97,92.84,92.97,18011.0,88.4701,88.594,88.4701,88.594,18011.0
2021-09-15 15:10:00,92.97,93.18,92.96,93.18,51839.0,88.594,88.7941,88.5845,88.7941,51839.0
2021-09-15 15:20:00,93.18,93.39,93.17,93.26,45381.0,88.7941,88.9942,88.7846,88.8703,45381.0
2021-09-15 15:30:00,93.27,93.52,93.24,93.3,298236.0,88.8799,89.1181,88.8513,88.9085,298236.0
2021-09-15 15:40:00,93.3,93.48,93.16,93.42,72503.0,88.9085,89.08,88.7751,89.0228,72503.0
2021-09-15 15:50:00,93.39,93.41,93.21,93.3,183744.0,88.9942,89.0133,88.8227,88.9085,183744.0
2021-09-16 09:30:00,93.37,93.37,92.91,93.17,32553.0,88.9752,88.9752,88.5368,88.7846,32553.0
2021-09-16 09:40:00,93.18,93.33,93.03,93.07,17014.0,88.7941,88.9371,88.6512,88.6893,17014.0
2021-09-16 09:50:00,93.09,93.25,93.02,93.13,17469.0,88.7084,88.8608,88.6416,88.7465,17469.0
2021-09-16 10:00:00,93.12,93.12,92.78,92.96,39171.0,88.7369,88.7369,88.4129,88.5845,39171.0
2021-09-16 10:10:00,92.93,93.02,92.8,92.84,13756.0,88.5559,88.6416,88.432,88.4701,13756.0
2021-09-16 10:20:00,92.84,92.89,92.64,92.65,8782.0,88.4701,88.5178,88.2795,88.2891,8782.0
2021-09-16 10:30:00,92.65,92.75,92.54,92.73,9343.0,88.2891,88.3844,88.1842,88.3653,9343.0
2021-09-16 10:40:00,92.7,92.75,92.63,92.68,20047.0,88.3367,88.3844,88.27,88.3176,20047.0
2021-09-16 10:50:00,92.67,92.79,92.63,92.69,13092.0,88.3081,88.4225,88.27,88.3272,13092.0
2021-09-16 11:00:00,92.65,92.81,92.64,92.81,20133.0,88.2891,88.4415,88.2795,88.4415,20133.0
2021-09-16 11:10:00,92.8,92.96,92.75,92.8,31904.0,88.432,88.5845,88.3844,88.432,31904.0
2021-09-16 11:20:00,92.79,92.98,92.78,92.94,28301.0,88.4225,88.6035,88.4129,88.5654,28301.0
2021-09-16 11:30:00,92.95,92.98,92.85,92.86,12130.0,88.5749,88.6035,88.4796,88.4892,12130.0
2021-09-16 11:40:00,92.86,93.02,92.86,92.95,80966.0,88.4892,88.6416,88.4892,88.5749,80966.0
2021-09-16 11:50:00,92.92,92.95,92.81,92.93,16422.0,88.5464,88.5749,88.4415,88.5559,16422.0
2021-09-16 12:00:00,92.95,92.99,92.89,92.96,20908.0,88.5749,88.6131,88.5178,88.5845,20908.0
2021-09-16 12:10:00,92.96,93.02,92.93,93.02,14432.0,88.5845,88.6416,88.5559,88.6416,14432.0
2021-09-16 12:20:00,93.02,93.02,92.93,92.98,18579.0,88.6416,88.6416,88.5559,88.6035,18579.0
2021-09-16 12:30:00,92.99,93.07,92.97,93.06,11048.0,88.6131,88.6893,88.594,88.6798,11048.0
2021-09-16 12:40:00,93.05,93.1,93.03,93.09,9468.0,88.6702,88.7179,88.6512,88.7084,9468.0
2021-09-16 12:50:00,93.09,93.09,92.99,93.04,12738.0,88.7084,88.7084,88.6131,88.6607,12738.0
2021-09-16 13:00:00,93.02,93.03,92.93,92.96,7993.0,88.6416,88.6512,88.5559,88.5845,7993.0
2021-09-16 13:10:00,92.97,93.05,92.96,93.04,11412.0,88.594,88.6702,88.5845,88.6607,11412.0
2021-09-16 13:20:00,93.05,93.07,92.89,92.97,14717.0,88.6702,88.6893,88.5178,88.594,14717.0
2021-09-16 13:30:00,92.96,92.96,92.87,92.93,10644.0,88.5845,88.5845,88.4987,88.5559,10644.0
2021-09-16 13:40:00,92.94,92.97,92.92,92.95,8766.0,88.5654,88.594,88.5464,88.5749,8766.0
2021-09-16 13:50:00,92.97,93.14,92.97,93.14,29613.0,88.594,88.756,88.594,88.756,29613.0
2021-09-16 14:00:00,93.16,93.16,93.07,93.09,10703.0,88.7751,88.7751,88.6893,88.7084,10703.0
2021-09-16 14:10:00,93.12,93.16,93.05,93.09,12841.0,88.7369,88.7751,88.6702,88.7084,12841.0
2021-09-16 14:20:00,93.08,93.1,92.98,93.0,19576.0,88.6988,88.7179,88.6035,88.6226,19576.0
2021-09-16 14:30:00,93.01,93.02,92.96,92.97,18234.0,88.6321,88.6416,88.5845,88.594,18234.0
2021-09-16 14:40:00,92.97,92.98,92.91,92.93,12605.0,88.594,88.6035,88.5368,88.5559,12605.0
2021-09-16 14:50:00,92.93,92.93,92.86,92.9,32885.0,88.5559,88.5559,88.4892,88.5273,32885.0
2021-09-16 15:00:00,92.9,93.14,92.88,93.09,29280.0,88.5273,88.756,88.5082,88.7084,29280.0
2021-09-16 15:10:00,93.1,93.14,93.06,93.11,14995.0,88.7179,88.756,88.6798,88.7274,14995.0
2021-09-16 15:20:00,93.14,93.17,93.04,93.05,21853.0,88.756,88.7846,88.6607,88.6702,21853.0
2021-09-16 15:30:00,93.05,93.13,93.04,93.11,34671.0,88.6702,88.7465,88.6607,88.7274,34671.0
2021-09-16 15:40:00,93.11,93.12,92.91,92.92,53913.0,88.7274,88.7369,88.5368,88.5464,53913.0
2021-09-16 15:50:00,92.94,93.02,92.85,92.98,76674.0,88.5654,88.6416,88.4796,88.6035,76674.0
2021-09-17 09:30:00,92.67,92.92,92.33,92.88,515545.0,88.3081,88.5464,87.9841,88.5082,515545.0
2021-09-17 09:40:00,92.87,92.96,92.63,92.81,48948.0,88.4987,88.5845,88.27,88.4415,48948.0
2021-09-17 09:50:00,92.81,92.86,92.34,92.47,51408.0,88.4415,88.4892,87.9937,88.1175,51408.0
2021-09-17 10:00:00,92.47,92.53,92.28,92.33,30136.0,88.1175,88.1747,87.9365,87.9841,30136.0
2021-09-17 10:10:00,92.35,92.42,92.17,92.42,16852.0,88.0032,88.0699,87.8317,88.0699,16852.0
2021-09-17 10:20:00,92.41,92.46,92.34,92.4,17773.0,88.0604,88.108,87.9937,88.0508,17773.0
2021-09-17 10:30:00,92.39,92.42,92.25,92.3,18983.0,88.0413,88.0699,87.9079,87.9555,18983.0
2021-09-17 10:40:00,92.28,92.44,92.21,92.38,36932.0,87.9365,88.0889,87.8698,88.0318,36932.0
2021-09-17 10:50:00,92.36,92.58,92.26,92.5,53171.0,88.0127,88.2224,87.9174,88.1461,53171.0
2021-09-17 11:00:00,92.48,92.59,92.46,92.54,16108.0,88.1271,88.2319,88.108,88.1842,16108.0
2021-09-17 11:10:00,92.52,92.64,92.38,92.43,24072.0,88.1652,88.2795,88.0318,88.0794,24072.0
2021-09-17 11:20:00,92.44,92.57,92.38,92.51,51403.0,88.0889,88.2128,88.0318,88.1557,51403.0
2021-09-17 11:30:00,92.52,92.74,92.42,92.66,25067.0,88.1652,88.3748,88.0699,88.2986,25067.0
2021-09-17 11:40:00,92.66,92.9,92.64,92.9,45447.0,88.2986,88.5273,88.2795,88.5273,45447.0
2021-09-17 11:50:00,92.9,92.96,92.83,92.9,53961.0,88.5273,88.5845,88.4606,88.5273,53961.0
2021-09-17 12:00:00,92.89,92.95,92.83,92.92,14733.0,88.5178,88.5749,88.4606,88.5464,14733.0
2021-09-17 12:10:00,92.92,92.95,92.8,92.8,11660.0,88.5464,88.5749,88.432,88.432,11660.0
2021-09-17 12:20:00,92.8,92.91,92.75,92.76,9943.0,88.432,88.5368,88.3844,88.3939,9943.0
2021-09-17 12:30:00,92.76,92.78,92.61,92.61,130708.0,88.3939,88.4129,88.2509,88.2509,130708.0
2021-09-17 12:40:00,92.61,92.64,92.56,92.64,178423.0,88.2509,88.2795,88.2033,88.2795,178423.0
2021-09-17 12:50:00,92.63,92.78,92.45,92.46,90968.0,88.27,88.4129,88.0985,88.108,90968.0
2021-09-17 13:00:00,92.5,92.69,92.42,92.69,34303.0,88.1461,88.3272,88.0699,88.3272,34303.0
2021-09-17 13:10:00,92.67,92.67,92.49,92.63,13829.0,88.3081,88.3081,88.1366,88.27,13829.0
2021-09-17 13:20:00,92.62,92.73,92.6,92.73,16672.0,88.2605,88.3653,88.2414,88.3653,16672.0
2021-09-17 13:30:00,92.72,92.77,92.64,92.76,29619.0,88.3558,88.4034,88.2795,88.3939,29619.0
2021-09-17 13:40:00,92.76,92.76,92.63,92.66,21679.0,88.3939,88.3939,88.27,88.2986,21679.0
2021-09-17 13:50:00,92.65,92.73,92.65,92.71,16579.0,88.2891,88.3653,88.2891,88.3462,16579.0
2021-09-17 14:00:00,92.71,92.74,92.62,92.7,10598.0,88.3462,88.3748,88.2605,88.3367,10598.0
2021-09-17 14:10:00,92.7,92.74,92.66,92.7,26660.0,88.3367,88.3748,88.2986,88.3367,26660.0
2021-09-17 14:20:00,92.7,92.74,92.53,92.54,25228.0,88.3367,88.3748,88.1747,88.1842,25228.0
2021-09-17 14:30:00,92.53,92.62,92.51,92.62,35500.0,88.1747,88.2605,88.1557,88.2605,35500.0
2021-09-17 14:40:00,92.6,92.66,92.56,92.66,41287.0,88.2414,88.2986,88.2033,88.2986,41287.0
2021-09-17 14:50:00,92.66,92.75,92.58,92.63,52050.0,88.2986,88.3844,88.2224,88.27,52050.0
2021-09-17 15:00:00,92.63,92.64,92.52,92.54,23424.0,88.27,88.2795,88.1652,88.1842,23424.0
2021-09-17 15:10:00,92.54,92.59,92.47,92.48,22351.0,88.1842,88.2319,88.1175,88.1271,22351.0
2021-09-17 15:20:00,92.48,92.55,92.45,92.54,23532.0,88.1271,88.1938,88.0985,88.1842,23532.0
2021-09-17 15:30:00,92.53,92.61,92.45,92.56,60587.0,88.1747,88.2509,88.0985,88.2033,60587.0
2021-09-17 15:40:00,92.57,92.75,92.51,92.58,90262.0,88.2128,88.3844,88.1557,88.2224,90262.0
2021-09-17 15:50:00,92.58,92.76,92.56,92.61,215738.0,88.2224,88.3939,88.2033,88.2509,215738.0
2021-09-20 09:30:00,91.94,92.47,91.73,92.41,52325.0,87.6125,88.1175,87.4124,88.0604,52325.0
2021-09-20 09:40:00,92.3,92.44,92.01,92.11,20869.0,87.9555,88.0889,87.6792,87.7745,20869.0
2021-09-20 09:50:00,92.13,92.34,91.91,92.13,33357.0,87.7935,87.9937,87.5839,87.7935,33357.0
2021-09-20 10:00:00,92.06,92.12,91.87,91.87,26144.0,87.7268,87.784,87.5458,87.5458,26144.0
2021-09-20 10:10:00,91.88,91.93,91.65,91.72,18878.0,87.5553,87.603,87.3361,87.4028,18878.0
2021-09-20 10:20:00,91.69,91.81,91.62,91.81,36012.0,87.3742,87.4886,87.3075,87.4886,36012.0
2021-09-20 10:30:00,91.8,91.83,91.52,91.79,18857.0,87.4791,87.5077,87.2122,87.4695,18857.0
2021-09-20 10:40:00,91.76,91.76,91.55,91.62,13091.0,87.441,87.441,87.2408,87.3075,13091.0
2021-09-20 10:50:00,91.6,91.7,91.55,91.65,44597.0,87.2885,87.3838,87.2408,87.3361,44597.0
2021-09-20 11:00:00,91.64,91.82,91.58,91.7,18697.0,87.3266,87.4981,87.2694,87.3838,18697.0
2021-09-20 11:10:00,91.68,91.81,91.63,91.81,17342.0,87.3647,87.4886,87.3171,87.4886,17342.0
2021-09-20 11:20:00,91.87,92.01,91.83,92.01,23007.0,87.5458,87.6792,87.5077,87.6792,23007.0
2021-09-20 11:30:00,91.98,92.02,91.89,91.97,31583.0,87.6506,87.6887,87.5648,87.6411,31583.0
2021-09-20 11:40:00,91.95,91.95,91.73,91.82,24004.0,87.622,87.622,87.4124,87.4981,24004.0
2021-09-20 11:50:00,91.82,91.82,91.55,91.57,25511.0,87.4981,87.4981,87.2408,87.2599,25511.0
2021-09-20 12:00:00,91.57,91.57,91.44,91.44,31558.0,87.2599,87.2599,87.136,87.136,31558.0
2021-09-20 12:10:00,91.43,91.5,91.35,91.39,15862.0,87.1265,87.1932,87.0503,87.0884,15862.0
2021-09-20 12:20:00,91.39,91.62,91.34,91.61,23040.0,87.0884,87.3075,87.0407,87.298,23040.0
2021-09-20 12:30:00,91.61,91.76,91.53,91.73,40815.0,87.298,87.441,87.2218,87.4124,40815.0
2021-09-20 12:40:00,91.76,91.8,91.55,91.57,15661.0,87.441,87.4791,87.2408,87.2599,15661.0
2021-09-20 12:50:00,91.57,91.58,91.28,91.29,16409.0,87.2599,87.2694,86.9835,86.9931,16409.0
2021-09-20 13:00:00,91.27,91.33,91.19,91.29,23263.0,86.974,87.0312,86.8978,86.9931,23263.0
2021-09-20 13:10:00,91.3,91.37,91.26,91.33,28874.0,87.0026,87.0693,86.9645,87.0312,28874.0
2021-09-20 13:20:00,91.34,91.49,91.33,91.4,37158.0,87.0407,87.1837,87.0312,87.0979,37158.0
2021-09-20 13:30:00,91.4,91.47,91.32,91.47,25343.0,87.0979,87.1646,87.0217,87.1646,25343.0
2021-09-20 13:40:00,91.46,91.46,91.29,91.42,16449.0,87.1551,87.1551,86.9931,87.117,16449.0
2021-09-20 13:50:00,91.42,91.45,91.32,91.34,16852.0,87.117,87.1455,87.0217,87.0407,16852.0
2021-09-20 14:00:00,91.32,91.4,91.25,91.25,17519.0,87.0217,87.0979,86.955,86.955,17519.0
2021-09-20 14:10:00,91.23,91.29,91.2,91.25,13013.0,86.9359,86.9931,86.9073,86.955,13013.0
2021-09-20 14:20:00,91.24,91.34,91.2,91.33,19513.0,86.9454,87.0407,86.9073,87.0312,19513.0
2021-09-20 14:30:00,91.34,91.36,91.14,91.25,32999.0,87.0407,87.0598,86.8501,86.955,32999.0
2021-09-20 14:40:00,91.25,91.42,91.25,91.39,29601.0,86.955,87.117,86.955,87.0884,29601.0
2021-09-20 14:50:00,91.39,91.49,91.33,91.41,33930.0,87.0884,87.1837,87.0312,87.1074,33930.0
2021-09-20 15:00:00,91.4,91.49,91.34,91.41,22194.0,87.0979,87.1837,87.0407,87.1074,22194.0
2021-09-20 15:10:00,91.41,91.5,91.33,91.35,37740.0,87.1074,87.1932,87.0312,87.0503,37740.0
2021-09-20 15:20:00,91.35,91.52,91.31,91.49,28187.0,87.0503,87.2122,87.0121,87.1837,28187.0
2021-09-20 15:30:00,91.49,91.64,91.47,91.51,36755.0,87.1837,87.3266,87.1646,87.2027,36755.0
2021-09-20 15:40:00,91.5,91.81,91.5,91.8,58037.0,87.1932,87.4886,87.1932,87.4791,58037.0
2021-09-20 15:50:00,91.8,92.28,91.78,92.2,298073.0,87.4791,87.9365,87.46,87.8602,298073.0
2021-09-21 09:30:00,92.39,93.05,92.23,92.97,56244.0,88.0413,88.6702,87.8888,88.594,56244.0
2021-09-21 09:40:00,92.9,93.16,92.85,93.06,10871.0,88.5273,88.7751,88.4796,88.6798,10871.0
2021-09-21 09:50:00,93.0,93.26,92.95,93.04,15540.0,88.6226,88.8703,88.5749,88.6607,15540.0
2021-09-21 10:00:00,93.08,93.18,92.84,92.84,18559.0,88.6988,88.7941,88.4701,88.4701,18559.0
2021-09-21 10:10:00,92.85,92.89,92.63,92.74,17971.0,88.4796,88.5178,88.27,88.3748,17971.0
2021-09-21 10:20:00,92.72,92.72,92.45,92.59,26312.0,88.3558,88.3558,88.0985,88.2319,26312.0
2021-09-21 10:30:00,92.59,92.62,92.48,92.59,33546.0,88.2319,88.2605,88.1271,88.2319,33546.0
2021-09-21 10:40:00,92.56,92.57,92.49,92.54,56663.0,88.2033,88.2128,88.1366,88.1842,56663.0
2021-09-21 10:50:00,92.54,92.54,92.36,92.51,37679.0,88.1842,88.1842,88.0127,88.1557,37679.0
2021-09-21 11:00:00,92.5,92.5,92.24,92.43,55336.0,88.1461,88.1461,87.8984,88.0794,55336.0
2021-09-21 11:10:00,92.43,92.48,92.33,92.35,29821.0,88.0794,88.1271,87.9841,88.0032,29821.0
2021-09-21 11:20:00,92.36,92.4,92.14,92.19,69311.0,88.0127,88.0508,87.8031,87.8507,69311.0
2021-09-21 11:30:00,92.24,92.48,92.2,92.41,18264.0,87.8984,88.1271,87.8602,88.0604,18264.0
2021-09-21 11:40:00,92.41,92.68,92.41,92.67,32433.0,88.0604,88.3176,88.0604,88.3081,32433.0
2021-09-21 11:50:00,92.68,92.72,92.65,92.69,29216.0,88.3176,88.3558,88.2891,88.3272,29216.0
2021-09-21 12:00:00,92.7,92.82,92.69,92.8,23274.0,88.3367,88.4511,88.3272,88.432,23274.0
2021-09-21 12:10:00,92.81,92.9,92.79,92.8,19789.0,88.4415,88.5273,88.4225,88.432,19789.0
2021-09-21 12:20:00,92.8,92.82,92.65,92.66,18479.0,88.432,88.4511,88.2891,88.2986,18479.0
2021-09-21 12:30:00,92.64,92.66,92.44,92.5,16741.0,88.2795,88.2986,88.0889,88.1461,16741.0
2021-09-21 12:40:00,92.49,92.49,92.4,92.43,13824.0,88.1366,88.1366,88.0508,88.0794,13824.0
2021-09-21 12:50:00,92.44,92.59,92.37,92.57,29293.0,88.0889,88.2319,88.0222,88.2128,29293.0
2021-09-21 13:00:00,92.57,92.59,92.35,92.36,15394.0,88.2128,88.2319,88.0032,88.0127,15394.0
2021-09-21 13:10:00,92.37,92.42,92.32,92.41,21479.0,88.0222,88.0699,87.9746,88.0604,21479.0
2021-09-21 13:20:00,92.42,92.44,92.18,92.18,35266.0,88.0699,88.0889,87.8412,87.8412,35266.0
2021-09-21 13:30:00,92.2,92.34,92.16,92.27,65419.0,87.8602,87.9937,87.8221,87.9269,65419.0
2021-09-21 13:40:00,92.25,92.26,92.11,92.18,14576.0,87.9079,87.9174,87.7745,87.8412,14576.0
2021-09-21 13:50:00,92.17,92.21,92.03,92.1,14656.0,87.8317,87.8698,87.6982,87.7649,14656.0
2021-09-21 14:00:00,92.12,92.24,92.11,92.19,12339.0,87.784,87.8984,87.7745,87.8507,12339.0
2021-09-21 14:10:00,92.18,92.22,92.15,92.15,8405.0,87.8412,87.8793,87.8126,87.8126,8405.0
2021-09-21 14:20:00,92.09,92.21,92.09,92.19,21961.0,87.7554,87.8698,87.7554,87.8507,21961.0
2021-09-21 14:30:00,92.17,92.24,92.15,92.19,25146.0,87.8317,87.8984,87.8126,87.8507,25146.0
2021-09-21 14:40:00,92.21,92.29,92.18,92.2,21422.0,87.8698,87.946,87.8412,87.8602,21422.0
2021-09-21 14:50:00,92.2,92.41,92.17,92.24,21110.0,87.8602,88.0604,87.8317,87.8984,21110.0
2021-09-21 15:00:00,92.24,92.38,92.24,92.37,39136.0,87.8984,88.0318,87.8984,88.0222,39136.0
2021-09-21 15:10:00,92.38,92.47,92.31,92.42,61787.0,88.0318,88.1175,87.9651,88.0699,61787.0
2021-09-21 15:20:00,92.43,92.53,92.4,92.53,19327.0,88.0794,88.1747,88.0508,88.1747,19327.0
2021-09-21 15:30:00,92.52,92.59,92.42,92.47,55467.0,88.1652,88.2319,88.0699,88.1175,55467.0
2021-09-21 15:40:00,92.47,92.48,92.26,92.27,49833.0,88.1175,88.1271,87.9174,87.9269,49833.0
2021-09-21 15:50:00,92.26,92.31,92.06,92.07,118007.0,87.9174,87.9651,87.7268,87.7364,118007.0
2021-09-22 09:30:00,92.75,92.76,92.46,92.51,36022.0,88.3844,88.3939,88.108,88.1557,36022.0
2021-09-22 09:40:00,92.48,92.6,92.33,92.34,12456.0,88.1271,88.2414,87.9841,87.9937,12456.0
2021-09-22 09:50:00,92.35,92.35,92.14,92.32,7091.0,88.0032,88.0032,87.8031,87.9746,7091.0
2021-09-22 10:00:00,92.35,92.59,92.24,92.48,17242.0,88.0032,88.2319,87.8984,88.1271,17242.0
2021-09-22 10:10:00,92.47,92.52,92.27,92.43,45540.0,88.1175,88.1652,87.9269,88.0794,45540.0
2021-09-22 10:20:00,92.43,92.46,92.36,92.46,17168.0,88.0794,88.108,88.0127,88.108,17168.0
2021-09-22 10:30:00,92.42,92.51,92.26,92.3,21343.0,88.0699,88.1557,87.9174,87.9555,21343.0
2021-09-22 10:40:00,92.29,92.4,92.27,92.38,22246.0,87.946,88.0508,87.9269,88.0318,22246.0
2021-09-22 10:50:00,92.37,92.55,92.27,92.54,15875.0,88.0222,88.1938,87.9269,88.1842,15875.0
2021-09-22 11:00:00,92.55,92.65,92.54,92.59,11486.0,88.1938,88.2891,88.1842,88.2319,11486.0
2021-09-22 11:10:00,92.56,92.59,92.46,92.5,17190.0,88.2033,88.2319,88.108,88.1461,17190.0
2021-09-22 11:20:00,92.48,92.52,92.37,92.43,17966.0,88.1271,88.1652,88.0222,88.0794,17966.0
2021-09-22 11:30:00,92.43,92.59,92.43,92.54,15105.0,88.0794,88.2319,88.0794,88.1842,15105.0
2021-09-22 11:40:00,92.55,92.61,92.52,92.57,10081.0,88.1938,88.2509,88.1652,88.2128,10081.0
2021-09-22 11:50:00,92.56,92.68,92.51,92.63,22646.0,88.2033,88.3176,88.1557,88.27,22646.0
2021-09-22 12:00:00,92.61,92.67,92.5,92.52,15758.0,88.2509,88.3081,88.1461,88.1652,15758.0
2021-09-22 12:10:00,92.51,92.53,92.46,92.51,15669.0,88.1557,88.1747,88.108,88.1557,15669.0
2021-09-22 12:20:00,92.51,92.54,92.49,92.5,10695.0,88.1557,88.1842,88.1366,88.1461,10695.0
2021-09-22 12:30:00,92.51,92.6,92.51,92.56,11410.0,88.1557,88.2414,88.1557,88.2033,11410.0
2021-09-22 12:40:00,92.57,92.58,92.45,92.47,9361.0,88.2128,88.2224,88.0985,88.1175,9361.0
2021-09-22 12:50:00,92.47,92.51,92.46,92.5,10753.0,88.1175,88.1557,88.108,88.1461,10753.0
2021-09-22 13:00:00,92.51,92.51,92.41,92.42,12621.0,88.1557,88.1557,88.0604,88.0699,12621.0
2021-09-22 13:10:00,92.43,92.43,92.3,92.33,28572.0,88.0794,88.0794,87.9555,87.9841,28572.0
2021-09-22 13:20:00,92.34,92.35,92.31,92.33,9794.0,87.9937,88.0032,87.9651,87.9841,9794.0
2021-09-22 13:30:00,92.33,92.38,92.31,92.36,19685.0,87.9841,88.0318,87.9651,88.0127,19685.0
2021-09-22 13:40:00,92.36,92.42,92.33,92.34,10039.0,88.0127,88.0699,87.9841,87.9937,10039.0
2021-09-22 13:50:00,92.34,92.36,92.27,92.36,11999.0,87.9937,88.0127,87.9269,88.0127,11999.0
2021-09-22 14:00:00,92.35,92.66,92.15,92.45,34098.0,88.0032,88.2986,87.8126,88.0985,34098.0
2021-09-22 14:10:00,92.44,92.5,92.38,92.38,15127.0,88.0889,88.1461,88.0318,88.0318,15127.0
2021-09-22 14:20:00,92.39,92.41,92.19,92.24,22885.0,88.0413,88.0604,87.8507,87.8984,22885.0
2021-09-22 14:30:00,92.23,92.3,92.13,92.13,31574.0,87.8888,87.9555,87.7935,87.7935,31574.0
2021-09-22 14:40:00,92.11,92.21,91.89,91.93,50251.0,87.7745,87.8698,87.5648,87.603,50251.0
2021-09-22 14:50:00,91.93,91.96,91.84,91.86,64897.0,87.603,87.6315,87.5172,87.5362,64897.0
2021-09-22 15:00:00,91.87,91.91,91.82,91.88,44490.0,87.5458,87.5839,87.4981,87.5553,44490.0
2021-09-22 15:10:00,91.87,92.02,91.84,92.0,83268.0,87.5458,87.6887,87.5172,87.6697,83268.0
2021-09-22 15:20:00,92.0,92.16,91.94,92.03,53904.0,87.6697,87.8221,87.6125,87.6982,53904.0
2021-09-22 15:30:00,92.04,92.12,91.96,92.09,42504.0,87.7078,87.784,87.6315,87.7554,42504.0
2021-09-22 15:40:00,92.09,92.1,91.97,92.0,48234.0,87.7554,87.7649,87.6411,87.6697,48234.0
2021-09-22 15:50:00,91.99,92.09,91.93,92.03,176562.0,87.6601,87.7554,87.603,87.6982,176562.0
2021-09-23 09:30:00,92.27,92.46,92.1,92.32,39847.0,87.9269,88.108,87.7649,87.9746,39847.0
2021-09-23 09:40:00,92.34,92.37,92.09,92.09,42964.0,87.9937,88.0222,87.7554,87.7554,42964.0
2021-09-23 09:50:00,92.09,92.47,92.05,92.14,36035.0,87.7554,88.1175,87.7173,87.8031,36035.0
2021-09-23 10:00:00,92.15,92.24,92.06,92.06,24800.0,87.8126,87.8984,87.7268,87.7268,24800.0
2021-09-23 10:10:00,92.05,92.1,91.93,92.01,31494.0,87.7173,87.7649,87.603,87.6792,31494.0
2021-09-23 10:20:00,92.01,92.03,91.86,91.86,24420.0,87.6792,87.6982,87.5362,87.5362,24420.0
2021-09-23 10:30:00,91.86,91.87,91.6,91.61,45293.0,87.5362,87.5458,87.2885,87.298,45293.0
2021-09-23 10:40:00,91.6,91.71,91.51,91.7,27629.0,87.2885,87.3933,87.2027,87.3838,27629.0
2021-09-23 10:50:00,91.7,92.02,91.69,91.98,36433.0,87.3838,87.6887,87.3742,87.6506,36433.0
2021-09-23 11:00:00,91.96,92.23,91.95,92.22,50040.0,87.6315,87.8888,87.622,87.8793,50040.0
2021-09-23 11:10:00,92.22,92.3,92.15,92.21,50196.0,87.8793,87.9555,87.8126,87.8698,50196.0
2021-09-23 11:20:00,92.21,92.39,92.15,92.39,29786.0,87.8698,88.0413,87.8126,88.0413,29786.0
2021-09-23 11:30:00,92.38,92.43,92.23,92.42,23641.0,88.0318,88.0794,87.8888,88.0699,23641.0
2021-09-23 11:40:00,92.4,92.48,92.31,92.33,16637.0,88.0508,88.1271,87.9651,87.9841,16637.0
2021-09-23 11:50:00,92.34,92.42,92.27,92.29,18117.0,87.9937,88.0699,87.9269,87.946,18117.0
2021-09-23 12:00:00,92.29,92.43,92.29,92.39,22791.0,87.946,88.0794,87.946,88.0413,22791.0
2021-09-23 12:10:00,92.4,92.47,92.25,92.26,28588.0,88.0508,88.1175,87.9079,87.9174,28588.0
2021-09-23 12:20:00,92.26,92.3,92.13,92.25,39440.0,87.9174,87.9555,87.7935,87.9079,39440.0
2021-09-23 12:30:00,92.25,92.3,92.18,92.19,19059.0,87.9079,87.9555,87.8412,87.8507,19059.0
2021-09-23 12:40:00,92.19,92.23,92.18,92.19,18935.0,87.8507,87.8888,87.8412,87.8507,18935.0
2021-09-23 12:50:00,92.2,92.3,92.15,92.16,65716.0,87.8602,87.9555,87.8126,87.8221,65716.0
2021-09-23 13:00:00,92.17,92.24,92.17,92.23,16609.0,87.8317,87.8984,87.8317,87.8888,16609.0
2021-09-23 13:10:00,92.22,92.38,92.16,92.34,26696.0,87.8793,88.0318,87.8221,87.9937,26696.0
2021-09-23 13:20:00,92.35,92.41,92.27,92.28,17399.0,88.0032,88.0604,87.9269,87.9365,17399.0
2021-09-23 13:30:00,92.3,92.37,92.29,92.32,34223.0,87.9555,88.0222,87.946,87.9746,34223.0
2021-09-23 13:40:00,92.34,92.41,92.26,92.31,55730.0,87.9937,88.0604,87.9174,87.9651,55730.0
2021-09-23 13:50:00,92.32,92.41,92.32,92.34,55705.0,87.9746,88.0604,87.9746,87.9937,55705.0
2021-09-23 14:00:00,92.34,92.38,92.29,92.3,35246.0,87.9937,88.0318,87.946,87.9555,35246.0
2021-09-23 14:10:00,92.3,92.33,92.15,92.17,22882.0,87.9555,87.9841,87.8126,87.8317,22882.0
2021-09-23 14:20:00,92.19,92.23,92.05,92.08,20851.0,87.8507,87.8888,87.7173,87.7459,20851.0
2021-09-23 14:30:00,92.08,92.17,92.08,92.13,27991.0,87.7459,87.8317,87.7459,87.7935,27991.0
2021-09-23 14:40:00,92.12,92.12,91.96,91.97,25891.0,87.784,87.784,87.6315,87.6411,25891.0
2021-09-23 14:50:00,91.97,92.09,91.94,92.07,24174.0,87.6411,87.7554,87.6125,87.7364,24174.0
2021-09-23 15:00:00,92.07,92.09,91.96,91.96,23480.0,87.7364,87.7554,87.6315,87.6315,23480.0
2021-09-23 15:10:00,91.96,91.96,91.74,91.75,29220.0,87.6315,87.6315,87.4219,87.4314,29220.0
2021-09-23 15:20:00,91.75,91.84,91.73,91.81,29792.0,87.4314,87.5172,87.4124,87.4886,29792.0
2021-09-23 15:30:00,91.81,91.85,91.72,91.77,47197.0,87.4886,87.5267,87.4028,87.4505,47197.0
2021-09-23 15:40:00,91.77,91.85,91.55,91.58,62818.0,87.4505,87.5267,87.2408,87.2694,62818.0
2021-09-23 15:50:00,91.58,91.63,91.48,91.55,199452.0,87.2694,87.3171,87.1741,87.2408,199452.0
2021-09-24 09:30:00,91.93,92.29,91.58,92.1,47826.0,87.603,87.946,87.2694,87.7649,47826.0
2021-09-24 09:40:00,92.09,92.09,91.6,91.76,27706.0,87.7554,87.7554,87.2885,87.441,27706.0
2021-09-24 09:50:00,91.79,91.97,91.69,91.97,12686.0,87.4695,87.6411,87.3742,87.6411,12686.0
2021-09-24 10:00:00,92.04,92.23,91.99,92.04,15802.0,87.7078,87.8888,87.6601,87.7078,15802.0
2021-09-24 10:10:00,92.07,92.12,91.98,92.03,10380.0,87.7364,87.784,87.6506,87.6982,10380.0
2021-09-24 10:20:00,92.01,92.1,91.81,91.81,14535.0,87.6792,87.7649,87.4886,87.4886,14535.0
2021-09-24 10:30:00,91.81,92.02,91.75,91.93,14085.0,87.4886,87.6887,87.4314,87.603,14085.0
2021-09-24 10:40:00,91.93,91.97,91.87,91.92,19445.0,87.603,87.6411,87.5458,87.5934,19445.0
2021-09-24 10:50:00,91.91,92.0,91.81,91.98,11596.0,87.5839,87.6697,87.4886,87.6506,11596.0
2021-09-24 11:00:00,91.98,92.17,91.98,92.04,18308.0,87.6506,87.8317,87.6506,87.7078,18308.0
2021-09-24 11:10:00,92.04,92.14,91.96,92.11,21317.0,87.7078,87.8031,87.6315,87.7745,21317.0
2021-09-24 11:20:00,92.11,92.12,92.03,92.04,18793.0,87.7745,87.784,87.6982,87.7078,18793.0
2021-09-24 11:30:00,92.04,92.08,91.92,92.02,9879.0,87.7078,87.7459,87.5934,87.6887,9879.0
2021-09-24 11:40:00,92.02,92.07,91.96,92.06,12352.0,87.6887,87.7364,87.6315,87.7268,12352.0
2021-09-24 11:50:00,92.08,92.09,91.96,91.96,7649.0,87.7459,87.7554,87.6315,87.6315,7649.0
2021-09-24 12:00:00,91.96,91.97,91.88,91.94,8052.0,87.6315,87.6411,87.5553,87.6125,8052.0
2021-09-24 12:10:00,91.94,91.94,91.9,91.9,7892.0,87.6125,87.6125,87.5744,87.5744,7892.0
2021-09-24 12:20:00,91.91,91.91,91.76,91.76,16833.0,87.5839,87.5839,87.441,87.441,16833.0
2021-09-24 12:30:00,91.79,91.84,91.76,91.84,17136.0,87.4695,87.5172,87.441,87.5172,17136.0
2021-09-24 12:40:00,91.84,91.86,91.75,91.8,18225.0,87.5172,87.5362,87.4314,87.4791,18225.0
2021-09-24 12:50:00,91.79,91.8,91.67,91.7,9864.0,87.4695,87.4791,87.3552,87.3838,9864.0
2021-09-24 13:00:00,91.71,91.71,91.59,91.6,10380.0,87.3933,87.3933,87.279,87.2885,10380.0
2021-09-24 13:10:00,91.6,91.63,91.53,91.53,17901.0,87.2885,87.3171,87.2218,87.2218,17901.0
2021-09-24 13:20:00,91.53,91.54,91.3,91.51,46353.0,87.2218,87.2313,87.0026,87.2027,46353.0
2021-09-24 13:30:00,91.5,91.53,91.44,91.53,13244.0,87.1932,87.2218,87.136,87.2218,13244.0
2021-09-24 13:40:00,91.53,91.58,91.5,91.53,14891.0,87.2218,87.2694,87.1932,87.2218,14891.0
2021-09-24 13:50:00,91.54,91.55,91.41,91.41,14117.0,87.2313,87.2408,87.1074,87.1074,14117.0
2021-09-24 14:00:00,91.4,91.51,91.4,91.46,35144.0,87.0979,87.2027,87.0979,87.1551,35144.0
2021-09-24 14:10:00,91.47,91.55,91.46,91.53,21393.0,87.1646,87.2408,87.1551,87.2218,21393.0
2021-09-24 14:20:00,91.53,91.54,91.46,91.5,18649.0,87.2218,87.2313,87.1551,87.1932,18649.0
2021-09-24 14:30:00,91.49,91.55,91.43,91.5,44734.0,87.1837,87.2408,87.1265,87.1932,44734.0
2021-09-24 14:40:00,91.5,91.57,91.49,91.55,32863.0,87.1932,87.2599,87.1837,87.2408,32863.0
2021-09-24 14:50:00,91.54,91.62,91.53,91.6,27611.0,87.2313,87.3075,87.2218,87.2885,27611.0
2021-09-24 15:00:00,91.59,91.64,91.53,91.61,17993.0,87.279,87.3266,87.2218,87.298,17993.0
2021-09-24 15:10:00,91.62,91.73,91.62,91.69,20452.0,87.3075,87.4124,87.3075,87.3742,20452.0
2021-09-24 15:20:00,91.69,91.78,91.67,91.67,24504.0,87.3742,87.46,87.3552,87.3552,24504.0
2021-09-24 15:30:00,91.69,91.72,91.56,91.59,34563.0,87.3742,87.4028,87.2504,87.279,34563.0
2021-09-24 15:40:00,91.58,91.7,91.55,91.67,52610.0,87.2694,87.3838,87.2408,87.3552,52610.0
2021-09-24 15:50:00,91.68,91.74,91.5,91.54,148834.0,87.3647,87.4219,87.1932,87.2313,148834.0
2021-09-27 09:30:00,91.58,91.58,91.03,91.49,45827.0,87.2694,87.2694,86.7453,87.1837,45827.0
2021-09-27 09:40:00,91.51,91.92,91.45,91.92,19053.0,87.2027,87.5934,87.1455,87.5934,19053.0
2021-09-27 09:50:00,91.98,92.06,91.84,92.0,18035.0,87.6506,87.7268,87.5172,87.6697,18035.0
2021-09-27 10:00:00,91.99,92.16,91.94,92.12,24290.0,87.6601,87.8221,87.6125,87.784,24290.0
2021-09-27 10:10:00,92.12,92.26,92.1,92.26,20143.0,87.784,87.9174,87.7649,87.9174,20143.0
2021-09-27 10:20:00,92.28,92.29,91.98,92.01,18744.0,87.9365,87.946,87.6506,87.6792,18744.0
2021-09-27 10:30:00,91.98,92.13,91.94,92.05,17877.0,87.6506,87.7935,87.6125,87.7173,17877.0
2021-09-27 10:40:00,92.05,92.05,91.85,91.85,22419.0,87.7173,87.7173,87.5267,87.5267,22419.0
2021-09-27 10:50:00,91.83,91.85,91.6,91.69,18002.0,87.5077,87.5267,87.2885,87.3742,18002.0
2021-09-27 11:00:00,91.63,91.86,91.57,91.79,195281.0,87.3171,87.5362,87.2599,87.4695,195281.0
2021-09-27 11:10:00,91.8,91.81,91.59,91.63,43182.0,87.4791,87.4886,87.279,87.3171,43182.0
2021-09-27 11:20:00,91.62,91.65,91.51,91.55,23442.0,87.3075,87.3361,87.2027,87.2408,23442.0
2021-09-27 11:30:00,91.55,91.62,91.46,91.61,72577.0,87.2408,87.3075,87.1551,87.298,72577.0
2021-09-27 11:40:00,91.61,91.64,91.32,91.34,28134.0,87.298,87.3266,87.0217,87.0407,28134.0
2021-09-27 11:50:00,91.35,91.38,91.28,91.31,16868.0,87.0503,87.0788,86.9835,87.0121,16868.0
2021-09-27 12:00:00,91.3,91.39,91.3,91.38,18533.0,87.0026,87.0884,87.0026,87.0788,18533.0
2021-09-27 12:10:00,91.38,91.38,91.31,91.31,11543.0,87.0788,87.0788,87.0121,87.0121,11543.0
2021-09-27 12:20:00,91.32,91.34,91.26,91.27,19633.0,87.0217,87.0407,86.9645,86.974,19633.0
2021-09-27 12:30:00,91.26,91.3,91.2,91.28,33451.0,86.9645,87.0026,86.9073,86.9835,33451.0
2021-09-27 12:40:00,91.29,91.32,91.19,91.2,22770.0,86.9931,87.0217,86.8978,86.9073,22770.0
2021-09-27 12:50:00,91.2,91.22,91.14,91.2,18297.0,86.9073,86.9264,86.8501,86.9073,18297.0
2021-09-27 13:00:00,91.2,91.32,91.19,91.27,14717.0,86.9073,87.0217,86.8978,86.974,14717.0
2021-09-27 13:10:00,91.27,91.28,91.19,91.23,8969.0,86.974,86.9835,86.8978,86.9359,8969.0
2021-09-27 13:20:00,91.23,91.25,91.11,91.11,12817.0,86.9359,86.955,86.8215,86.8215,12817.0
2021-09-27 13:30:00,91.12,91.18,91.05,91.06,22732.0,86.8311,86.8883,86.7644,86.7739,22732.0
2021-09-27 13:40:00,91.06,91.06,90.84,90.93,24246.0,86.7739,86.7739,86.5643,86.65,24246.0
2021-09-27 13:50:00,90.93,90.93,90.73,90.93,41188.0,86.65,86.65,86.4594,86.65,41188.0
2021-09-27 14:00:00,90.93,90.95,90.79,90.79,15529.0,86.65,86.6691,86.5166,86.5166,15529.0
2021-09-27 14:10:00,90.8,90.86,90.79,90.86,15060.0,86.5261,86.5833,86.5166,86.5833,15060.0
2021-09-27 14:20:00,90.85,90.86,90.68,90.76,52653.0,86.5738,86.5833,86.4118,86.488,52653.0
2021-09-27 14:30:00,90.77,90.87,90.75,90.86,20651.0,86.4976,86.5928,86.4785,86.5833,20651.0
2021-09-27 14:40:00,90.87,90.96,90.81,90.95,49655.0,86.5928,86.6786,86.5357,86.6691,49655.0
2021-09-27 14:50:00,90.94,90.98,90.83,90.89,101651.0,86.6595,86.6977,86.5547,86.6119,101651.0
2021-09-27 15:00:00,90.9,91.08,90.9,91.04,23093.0,86.6214,86.793,86.6214,86.7548,23093.0
2021-09-27 15:10:00,91.04,91.06,90.97,91.05,31930.0,86.7548,86.7739,86.6881,86.7644,31930.0
2021-09-27 15:20:00,91.06,91.12,91.02,91.03,22268.0,86.7739,86.8311,86.7358,86.7453,22268.0
2021-09-27 15:30:00,91.03,91.06,90.92,90.94,33722.0,86.7453,86.7739,86.6405,86.6595,33722.0
2021-09-27 15:40:00,90.95,90.99,90.76,90.8,66200.0,86.6691,86.7072,86.488,86.5261,66200.0
2021-09-27 15:50:00,90.79,90.83,90.65,90.68,183081.0,86.5166,86.5547,86.3832,86.4118,183081.0
2021-09-28 09:30:00,90.65,90.98,90.41,90.91,102678.0,86.3832,86.6977,86.1545,86.631,102678.0
2021-09-28 09:40:00,90.91,91.0,90.7,90.76,71505.0,86.631,86.7167,86.4308,86.488,71505.0
2021-09-28 09:50:00,90.73,90.73,90.34,90.46,54186.0,86.4594,86.4594,86.0878,86.2021,54186.0
2021-09-28 10:00:00,90.44,90.53,90.19,90.19,117729.0,86.1831,86.2688,85.9449,85.9449,117729.0
2021-09-28 10:10:00,90.18,90.18,89.91,89.98,29067.0,85.9353,85.9353,85.678,85.7447,29067.0
2021-09-28 10:20:00,89.96,90.14,89.93,90.08,56236.0,85.7257,85.8972,85.6971,85.84,56236.0
2021-09-28 10:30:00,90.1,90.42,90.03,90.32,42630.0,85.8591,86.164,85.7924,86.0687,42630.0
2021-09-28 10:40:00,90.3,90.37,90.19,90.33,182610.0,86.0497,86.1164,85.9449,86.0783,182610.0
2021-09-28 10:50:00,90.33,90.35,89.95,90.04,81451.0,86.0783,86.0973,85.7161,85.8019,81451.0
2021-09-28 11:00:00,90.09,90.19,89.99,90.05,39689.0,85.8496,85.9449,85.7543,85.8114,39689.0
2021-09-28 11:10:00,90.07,90.1,89.94,90.04,114808.0,85.8305,85.8591,85.7066,85.8019,114808.0
2021-09-28 11:20:00,90.03,90.14,89.95,89.95,36826.0,85.7924,85.8972,85.7161,85.7161,36826.0
2021-09-28 11:30:00,89.94,90.02,89.88,89.95,34050.0,85.7066,85.7829,85.6494,85.7161,34050.0
2021-09-28 11:40:00,89.96,90.08,89.96,90.07,40073.0,85.7257,85.84,85.7257,85.8305,40073.0
2021-09-28 11:50:00,90.05,90.15,90.01,90.13,34488.0,85.8114,85.9067,85.7733,85.8877,34488.0
2021-09-28 12:00:00,90.13,90.13,90.04,90.1,74774.0,85.8877,85.8877,85.8019,85.8591,74774.0
2021-09-28 12:10:00,90.1,90.1,89.94,90.06,41146.0,85.8591,85.8591,85.7066,85.821,41146.0
2021-09-28 12:20:00,90.09,90.28,90.03,90.25,92649.0,85.8496,86.0306,85.7924,86.002,92649.0
2021-09-28 12:30:00,90.24,90.24,89.95,90.01,59380.0,85.9925,85.9925,85.7161,85.7733,59380.0
2021-09-28 12:40:00,90.02,90.09,89.95,90.09,34397.0,85.7829,85.8496,85.7161,85.8496,34397.0
2021-09-28 12:50:00,90.09,90.2,90.04,90.08,40938.0,85.8496,85.9544,85.8019,85.84,40938.0
2021-09-28 13:00:00,90.08,90.14,89.94,90.05,72685.0,85.84,85.8972,85.7066,85.8114,72685.0
2021-09-28 13:10:00,90.05,90.22,90.04,90.21,21290.0,85.8114,85.9734,85.8019,85.9639,21290.0
2021-09-28 13:20:00,90.22,90.39,90.2,90.36,50680.0,85.9734,86.1354,85.9544,86.1068,50680.0
2021-09-28 13:30:00,90.36,90.36,90.12,90.17,31322.0,86.1068,86.1068,85.8781,85.9258,31322.0
2021-09-28 13:40:00,90.18,90.22,90.01,90.03,21167.0,85.9353,85.9734,85.7733,85.7924,21167.0
2021-09-28 13:50:00,90.03,90.06,90.0,90.0,18067.0,85.7924,85.821,85.7638,85.7638,18067.0
2021-09-28 14:00:00,90.01,90.07,89.98,90.03,25711.0,85.7733,85.8305,85.7447,85.7924,25711.0
2021-09-28 14:10:00,90.02,90.17,89.96,90.15,26743.0,85.7829,85.9258,85.7257,85.9067,26743.0
2021-09-28 14:20:00,90.17,90.38,90.15,90.37,41842.0,85.9258,86.1259,85.9067,86.1164,41842.0
2021-09-28 14:30:00,90.35,90.36,90.12,90.16,28673.0,86.0973,86.1068,85.8781,85.9163,28673.0
2021-09-28 14:40:00,90.16,90.56,90.16,90.53,59805.0,85.9163,86.2974,85.9163,86.2688,59805.0
2021-09-28 14:50:00,90.54,90.58,90.48,90.55,44515.0,86.2784,86.3165,86.2212,86.2879,44515.0
2021-09-28 15:00:00,90.55,90.75,90.52,90.72,61746.0,86.2879,86.4785,86.2593,86.4499,61746.0
2021-09-28 15:10:00,90.71,90.76,90.62,90.66,34334.0,86.4404,86.488,86.3546,86.3927,34334.0
2021-09-28 15:20:00,90.65,90.76,90.42,90.46,66208.0,86.3832,86.488,86.164,86.2021,66208.0
2021-09-28 15:30:00,90.45,90.67,90.38,90.54,57051.0,86.1926,86.4023,86.1259,86.2784,57051.0
2021-09-28 15:40:00,90.54,90.65,90.35,90.36,127889.0,86.2784,86.3832,86.0973,86.1068,127889.0
2021-09-28 15:50:00,90.31,90.44,90.25,90.36,271050.0,86.0592,86.1831,86.002,86.1068,271050.0
2021-09-29 09:30:00,89.73,90.9,89.73,90.78,191329.0,85.5065,86.6214,85.5065,86.5071,191329.0
2021-09-29 09:40:00,90.73,90.88,90.56,90.68,33795.0,86.4594,86.6024,86.2974,86.4118,33795.0
2021-09-29 09:50:00,90.7,91.09,90.69,90.95,49781.0,86.4308,86.8025,86.4213,86.6691,49781.0
2021-09-29 10:00:00,90.96,91.05,90.86,91.02,79253.0,86.6786,86.7644,86.5833,86.7358,79253.0
2021-09-29 10:10:00,91.04,91.3,90.97,91.2,24277.0,86.7548,87.0026,86.6881,86.9073,24277.0
2021-09-29 10:20:00,91.22,91.56,91.22,91.49,20667.0,86.9264,87.2504,86.9264,87.1837,20667.0
2021-09-29 10:30:00,91.5,91.62,91.38,91.41,23772.0,87.1932,87.3075,87.0788,87.1074,23772.0
2021-09-29 10:40:00,91.4,91.55,91.38,91.4,23381.0,87.0979,87.2408,87.0788,87.0979,23381.0
2021-09-29 10:50:00,91.38,91.38,91.13,91.27,62651.0,87.0788,87.0788,86.8406,86.974,62651.0
2021-09-29 11:00:00,91.29,91.32,91.09,91.17,25070.0,86.9931,87.0217,86.8025,86.8787,25070.0
2021-09-29 11:10:00,91.16,91.33,91.16,91.32,29353.0,86.8692,87.0312,86.8692,87.0217,29353.0
2021-09-29 11:20:00,91.3,91.36,91.21,91.35,17601.0,87.0026,87.0598,86.9168,87.0503,17601.0
2021-09-29 11:30:00,91.35,91.43,91.25,91.39,37125.0,87.0503,87.1265,86.955,87.0884,37125.0
2021-09-29 11:40:00,91.37,91.56,91.36,91.54,30242.0,87.0693,87.2504,87.0598,87.2313,30242.0
2021-09-29 11:50:00,91.53,91.65,91.53,91.65,32550.0,87.2218,87.3361,87.2218,87.3361,32550.0
2021-09-29 12:00:00,91.66,91.78,91.61,91.66,33368.0,87.3457,87.46,87.298,87.3457,33368.0
2021-09-29 12:10:00,91.64,91.65,91.45,91.55,36285.0,87.3266,87.3361,87.1455,87.2408,36285.0
2021-09-29 12:20:00,91.56,91.84,91.56,91.73,26700.0,87.2504,87.5172,87.2504,87.4124,26700.0
2021-09-29 12:30:00,91.74,91.84,91.72,91.77,37682.0,87.4219,87.5172,87.4028,87.4505,37682.0
2021-09-29 12:40:00,91.77,91.87,91.77,91.78,26605.0,87.4505,87.5458,87.4505,87.46,26605.0
2021-09-29 12:50:00,91.78,91.88,91.77,91.81,23127.0,87.46,87.5553,87.4505,87.4886,23127.0
2021-09-29 13:00:00,91.82,91.82,91.74,91.79,25792.0,87.4981,87.4981,87.4219,87.4695,25792.0
2021-09-29 13:10:00,91.79,91.86,91.75,91.86,39187.0,87.4695,87.5362,87.4314,87.5362,39187.0
2021-09-29 13:20:00,91.87,91.94,91.86,91.9,22503.0,87.5458,87.6125,87.5362,87.5744,22503.0
2021-09-29 13:30:00,91.9,91.91,91.85,91.89,16844.0,87.5744,87.5839,87.5267,87.5648,16844.0
2021-09-29 13:40:00,91.89,91.99,91.86,91.95,25405.0,87.5648,87.6601,87.5362,87.622,25405.0
2021-09-29 13:50:00,91.94,91.98,91.65,91.71,136649.0,87.6125,87.6506,87.3361,87.3933,136649.0
2021-09-29 14:00:00,91.72,91.82,91.64,91.65,25147.0,87.4028,87.4981,87.3266,87.3361,25147.0
2021-09-29 14:10:00,91.66,91.78,91.63,91.7,21167.0,87.3457,87.46,87.3171,87.3838,21167.0
2021-09-29 14:20:00,91.7,91.75,91.68,91.71,17902.0,87.3838,87.4314,87.3647,87.3933,17902.0
2021-09-29 14:30:00,91.7,91.79,91.69,91.79,17272.0,87.3838,87.4695,87.3742,87.4695,17272.0
2021-09-29 14:40:00,91.79,91.9,91.75,91.76,21251.0,87.4695,87.5744,87.4314,87.441,21251.0
2021-09-29 14:50:00,91.77,91.83,91.71,91.73,17521.0,87.4505,87.5077,87.3933,87.4124,17521.0
2021-09-29 15:00:00,91.73,91.76,91.53,91.57,34318.0,87.4124,87.441,87.2218,87.2599,34318.0
2021-09-29 15:10:00,91.57,91.66,91.46,91.55,99700.0,87.2599,87.3457,87.1551,87.2408,99700.0
2021-09-29 15:20:00,91.55,91.62,91.47,91.61,30162.0,87.2408,87.3075,87.1646,87.298,30162.0
2021-09-29 15:30:00,91.6,91.61,91.39,91.4,46748.0,87.2885,87.298,87.0884,87.0979,46748.0
2021-09-29 15:40:00,91.4,91.4,91.2,91.23,53923.0,87.0979,87.0979,86.9073,86.9359,53923.0
2021-09-29 15:50:00,91.22,91.22,91.11,91.16,160417.0,86.9264,86.9264,86.8215,86.8692,160417.0
2021-09-30 09:30:00,91.51,91.66,91.36,91.65,48640.0,87.2027,87.3457,87.0598,87.3361,48640.0
2021-09-30 09:40:00,91.65,91.9,91.64,91.74,110138.0,87.3361,87.5744,87.3266,87.4219,110138.0
2021-09-30 09:50:00,91.72,91.84,91.64,91.82,28227.0,87.4028,87.5172,87.3266,87.4981,28227.0
2021-09-30 10:00:00,91.82,92.02,91.71,91.75,47937.0,87.4981,87.6887,87.3933,87.4314,47937.0
2021-09-30 10:10:00,91.79,92.01,91.7,91.86,28408.0,87.4695,87.6792,87.3838,87.5362,28408.0
2021-09-30 10:20:00,91.88,91.88,91.59,91.61,23490.0,87.5553,87.5553,87.279,87.298,23490.0
2021-09-30 10:30:00,91.63,91.84,91.63,91.75,27995.0,87.3171,87.5172,87.3171,87.4314,27995.0
2021-09-30 10:40:00,91.76,91.76,91.36,91.37,22099.0,87.441,87.441,87.0598,87.0693,22099.0
2021-09-30 10:50:00,91.37,91.4,91.16,91.4,19047.0,87.0693,87.0979,86.8692,87.0979,19047.0
2021-09-30 11:00:00,91.38,91.4,91.21,91.24,28160.0,87.0788,87.0979,86.9168,86.9454,28160.0
2021-09-30 11:10:00,91.25,91.48,91.23,91.41,24574.0,86.955,87.1741,86.9359,87.1074,24574.0
2021-09-30 11:20:00,91.33,91.33,91.18,91.31,19521.0,87.0312,87.0312,86.8883,87.0121,19521.0
2021-09-30 11:30:00,91.3,91.3,91.02,91.06,31604.0,87.0026,87.0026,86.7358,86.7739,31604.0
2021-09-30 11:40:00,91.02,91.04,90.7,90.79,16187.0,86.7358,86.7548,86.4308,86.5166,16187.0
2021-09-30 11:50:00,90.78,90.99,90.73,90.99,21642.0,86.5071,86.7072,86.4594,86.7072,21642.0
2021-09-30 12:00:00,90.98,91.01,90.71,90.71,31267.0,86.6977,86.7263,86.4404,86.4404,31267.0
2021-09-30 12:10:00,90.75,90.8,90.66,90.71,22890.0,86.4785,86.5261,86.3927,86.4404,22890.0
2021-09-30 12:20:00,90.71,90.82,90.71,90.73,31242.0,86.4404,86.5452,86.4404,86.4594,31242.0
2021-09-30 12:30:00,90.73,90.85,90.61,90.81,25253.0,86.4594,86.5738,86.3451,86.5357,25253.0
2021-09-30 12:40:00,90.81,90.81,90.61,90.72,29615.0,86.5357,86.5357,86.3451,86.4499,29615.0
2021-09-30 12:50:00,90.72,90.77,90.53,90.56,91723.0,86.4499,86.4976,86.2688,86.2974,91723.0
2021-09-30 13:00:00,90.57,90.8,90.55,90.8,17430.0,86.307,86.5261,86.2879,86.5261,17430.0
2021-09-30 13:10:00,90.8,90.9,90.68,90.9,24099.0,86.5261,86.6214,86.4118,86.6214,24099.0
2021-09-30 13:20:00,90.9,90.92,90.66,90.71,23486.0,86.6214,86.6405,86.3927,86.4404,23486.0
2021-09-30 13:30:00,90.68,90.68,90.51,90.6,98167.0,86.4118,86.4118,86.2498,86.3356,98167.0
2021-09-30 13:40:00,90.59,90.63,90.51,90.59,26115.0,86.326,86.3641,86.2498,86.326,26115.0
2021-09-30 13:50:00,90.6,90.64,90.53,90.62,20759.0,86.3356,86.3737,86.2688,86.3546,20759.0
2021-09-30 14:00:00,90.62,90.82,90.62,90.82,16709.0,86.3546,86.5452,86.3546,86.5452,16709.0
2021-09-30 14:10:00,90.81,90.82,90.68,90.68,16637.0,86.5357,86.5452,86.4118,86.4118,16637.0
2021-09-30 14:20:00,90.68,90.75,90.63,90.74,20317.0,86.4118,86.4785,86.3641,86.469,20317.0
2021-09-30 14:30:00,90.75,90.9,90.74,90.88,21192.0,86.4785,86.6214,86.469,86.6024,21192.0
2021-09-30 14:40:00,90.88,91.18,90.88,91.18,40931.0,86.6024,86.8883,86.6024,86.8883,40931.0
2021-09-30 14:50:00,91.18,91.26,91.06,91.06,32400.0,86.8883,86.9645,86.7739,86.7739,32400.0
2021-09-30 15:00:00,91.06,91.18,90.95,90.99,25134.0,86.7739,86.8883,86.6691,86.7072,25134.0
2021-09-30 15:10:00,90.99,91.18,90.99,91.13,24196.0,86.7072,86.8883,86.7072,86.8406,24196.0
2021-09-30 15:20:00,91.12,91.13,90.92,90.93,28165.0,86.8311,86.8406,86.6405,86.65,28165.0
2021-09-30 15:30:00,90.92,91.01,90.79,90.79,30029.0,86.6405,86.7263,86.5166,86.5166,30029.0
2021-09-30 15:40:00,90.8,90.84,90.6,90.6,45400.0,86.5261,86.5643,86.3356,86.3356,45400.0
2021-09-30 15:50:00,90.56,90.65,90.35,90.35,197715.0,86.2974,86.3832,86.0973,86.0973,197715.0
2021-10-01 09:30:00,90.7,90.99,90.19,90.41,61806.0,86.4308,86.7072,85.9449,86.1545,61806.0
2021-10-01 09:40:00,90.47,90.53,90.28,90.43,49669.0,86.2117,86.2688,86.0306,86.1736,49669.0
2021-10-01 09:50:00,90.37,90.41,90.1,90.15,16507.0,86.1164,86.1545,85.8591,85.9067,16507.0
2021-10-01 10:00:00,90.17,90.38,89.96,90.22,40980.0,85.9258,86.1259,85.7257,85.9734,40980.0
2021-10-01 10:10:00,90.21,90.36,90.0,90.05,43395.0,85.9639,86.1068,85.7638,85.8114,43395.0
2021-10-01 10:20:00,90.02,90.02,89.68,89.83,78021.0,85.7829,85.7829,85.4589,85.6018,78021.0
2021-10-01 10:30:00,89.84,89.98,89.83,89.84,49909.0,85.6113,85.7447,85.6018,85.6113,49909.0
2021-10-01 10:40:00,89.82,89.98,89.78,89.89,54511.0,85.5923,85.7447,85.5541,85.659,54511.0
2021-10-01 10:50:00,89.9,89.91,89.74,89.83,62323.0,85.6685,85.678,85.516,85.6018,62323.0
2021-10-01 11:00:00,89.83,89.97,89.75,89.84,52358.0,85.6018,85.7352,85.5256,85.6113,52358.0
2021-10-01 11:10:00,89.85,90.51,89.85,90.42,63533.0,85.6209,86.2498,85.6209,86.164,63533.0
2021-10-01 11:20:00,90.43,90.47,90.35,90.35,21780.0,86.1736,86.2117,86.0973,86.0973,21780.0
2021-10-01 11:30:00,90.34,90.82,90.3,90.78,31005.0,86.0878,86.5452,86.0497,86.5071,31005.0
2021-10-01 11:40:00,90.79,90.96,90.72,90.95,24071.0,86.5166,86.6786,86.4499,86.6691,24071.0
2021-10-01 11:50:00,90.96,90.98,90.78,90.9,20594.0,86.6786,86.6977,86.5071,86.6214,20594.0
2021-10-01 12:00:00,90.92,91.02,90.87,91.0,19823.0,86.6405,86.7358,86.5928,86.7167,19823.0
2021-10-01 12:10:00,90.99,91.0,90.79,90.84,17891.0,86.7072,86.7167,86.5166,86.5643,17891.0
2021-10-01 12:20:00,90.86,90.93,90.84,90.93,16163.0,86.5833,86.65,86.5643,86.65,16163.0
2021-10-01 12:30:00,90.93,91.1,90.93,91.0,33596.0,86.65,86.812,86.65,86.7167,33596.0
2021-10-01 12:40:00,91.0,91.12,91.0,91.12,17003.0,86.7167,86.8311,86.7167,86.8311,17003.0
2021-10-01 12:50:00,91.13,91.14,90.95,91.0,21049.0,86.8406,86.8501,86.6691,86.7167,21049.0
2021-10-01 13:00:00,91.02,91.09,90.97,91.0,29410.0,86.7358,86.8025,86.6881,86.7167,29410.0
2021-10-01 13:10:00,91.01,91.05,90.95,91.0,46489.0,86.7263,86.7644,86.6691,86.7167,46489.0
2021-10-01 13:20:00,91.0,91.02,90.9,90.94,17746.0,86.7167,86.7358,86.6214,86.6595,17746.0
2021-10-01 13:30:00,90.94,91.02,90.93,90.98,23121.0,86.6595,86.7358,86.65,86.6977,23121.0
2021-10-01 13:40:00,90.97,91.17,90.96,91.16,47081.0,86.6881,86.8787,86.6786,86.8692,47081.0
2021-10-01 13:50:00,91.15,91.18,91.0,91.0,29096.0,86.8597,86.8883,86.7167,86.7167,29096.0
2021-10-01 14:00:00,91.0,91.14,90.98,91.12,57388.0,86.7167,86.8501,86.6977,86.8311,57388.0
2021-10-01 14:10:00,91.13,91.15,91.08,91.08,39001.0,86.8406,86.8597,86.793,86.793,39001.0
2021-10-01 14:20:00,91.07,91.21,91.07,91.2,22421.0,86.7834,86.9168,86.7834,86.9073,22421.0
2021-10-01 14:30:00,91.19,91.27,91.17,91.26,15024.0,86.8978,86.974,86.8787,86.9645,15024.0
2021-10-01 14:40:00,91.26,91.26,91.11,91.19,19057.0,86.9645,86.9645,86.8215,86.8978,19057.0
2021-10-01 14:50:00,91.18,91.3,91.14,91.27,18349.0,86.8883,87.0026,86.8501,86.974,18349.0
2021-10-01 15:00:00,91.28,91.51,91.28,91.5,17857.0,86.9835,87.2027,86.9835,87.1932,17857.0
2021-10-01 15:10:00,91.5,91.64,91.47,91.48,18257.0,87.1932,87.3266,87.1646,87.1741,18257.0
2021-10-01 15:20:00,91.49,91.54,91.32,91.34,19868.0,87.1837,87.2313,87.0217,87.0407,19868.0
2021-10-01 15:30:00,91.35,91.37,91.19,91.19,31265.0,87.0503,87.0693,86.8978,86.8978,31265.0
2021-10-01 15:40:00,91.19,91.21,90.91,90.94,40248.0,86.8978,86.9168,86.631,86.6595,40248.0
2021-10-01 15:50:00,90.95,91.03,90.72,90.94,302480.0,86.6691,86.7453,86.4499,86.6595,302480.0
2021-10-04 09:30:00,90.9,91.4,90.8,91.0,117221.0,86.6214,87.0979,86.5261,86.7167,117221.0
2021-10-04 09:40:00,90.98,91.14,90.88,91.0,119673.0,86.6977,86.8501,86.6024,86.7167,119673.0
2021-10-04 09:50:00,91.02,91.33,90.89,91.22,96842.0,86.7358,87.0312,86.6119,86.9264,96842.0
2021-10-04 10:00:00,91.25,91.5,90.94,90.97,34057.0,86.955,87.1932,86.6595,86.6881,34057.0
2021-10-04 10:10:00,90.95,91.31,90.91,91.28,31328.0,86.6691,87.0121,86.631,86.9835,31328.0
2021-10-04 10:20:00,91.32,91.34,90.69,90.75,21916.0,87.0217,87.0407,86.4213,86.4785,21916.0
2021-10-04 10:30:00,90.7,90.72,90.46,90.47,25355.0,86.4308,86.4499,86.2021,86.2117,25355.0
2021-10-04 10:40:00,90.48,90.75,90.46,90.53,35992.0,86.2212,86.4785,86.2021,86.2688,35992.0
2021-10-04 10:50:00,90.57,90.64,90.18,90.19,23132.0,86.307,86.3737,85.9353,85.9449,23132.0
2021-10-04 11:00:00,90.19,90.5,90.12,90.43,27296.0,85.9449,86.2403,85.8781,86.1736,27296.0
2021-10-04 11:10:00,90.42,90.67,90.37,90.49,59005.0,86.164,86.4023,86.1164,86.2307,59005.0
2021-10-04 11:20:00,90.48,90.52,90.33,90.38,39542.0,86.2212,86.2593,86.0783,86.1259,39542.0
2021-10-04 11:30:00,90.39,90.39,89.92,89.95,31160.0,86.1354,86.1354,85.6876,85.7161,31160.0
2021-10-04 11:40:00,89.97,90.3,89.97,90.24,13464.0,85.7352,86.0497,85.7352,85.9925,13464.0
2021-10-04 11:50:00,90.25,90.38,90.17,90.37,17503.0,86.002,86.1259,85.9258,86.1164,17503.0
2021-10-04 12:00:00,90.33,90.45,90.25,90.4,32420.0,86.0783,86.1926,86.002,86.145,32420.0
2021-10-04 12:10:00,90.4,90.4,90.28,90.31,34056.0,86.145,86.145,86.0306,86.0592,34056.0
2021-10-04 12:20:00,90.29,90.38,90.23,90.29,23947.0,86.0401,86.1259,85.983,86.0401,23947.0
2021-10-04 12:30:00,90.28,90.31,90.16,90.17,13645.0,86.0306,86.0592,85.9163,85.9258,13645.0
2021-10-04 12:40:00,90.16,90.16,89.95,90.14,72242.0,85.9163,85.9163,85.7161,85.8972,72242.0
2021-10-04 12:50:00,90.14,90.35,90.13,90.25,18839.0,85.8972,86.0973,85.8877,86.002,18839.0
2021-10-04 13:00:00,90.24,90.26,90.05,90.13,59485.0,85.9925,86.0116,85.8114,85.8877,59485.0
2021-10-04 13:10:00,90.12,90.2,90.05,90.14,14861.0,85.8781,85.9544,85.8114,85.8972,14861.0
2021-10-04 13:20:00,90.14,90.16,89.99,90.02,21236.0,85.8972,85.9163,85.7543,85.7829,21236.0
2021-10-04 13:30:00,90.02,90.16,90.0,90.16,29569.0,85.7829,85.9163,85.7638,85.9163,29569.0
2021-10-04 13:40:00,90.15,90.25,90.06,90.22,122304.0,85.9067,86.002,85.821,85.9734,122304.0
2021-10-04 13:50:00,90.19,90.19,90.0,90.05,26894.0,85.9449,85.9449,85.7638,85.8114,26894.0
2021-10-04 14:00:00,90.06,90.14,90.0,90.13,28224.0,85.821,85.8972,85.7638,85.8877,28224.0
2021-10-04 14:10:00,90.11,90.11,89.99,90.1,23403.0,85.8686,85.8686,85.7543,85.8591,23403.0
2021-10-04 14:20:00,90.11,90.18,90.01,90.06,23834.0,85.8686,85.9353,85.7733,85.821,23834.0
2021-10-04 14:30:00,90.06,90.08,90.0,90.05,18111.0,85.821,85.84,85.7638,85.8114,18111.0
2021-10-04 14:40:00,90.05,90.23,90.01,90.23,27547.0,85.8114,85.983,85.7733,85.983,27547.0
2021-10-04 14:50:00,90.24,90.26,90.09,90.15,33366.0,85.9925,86.0116,85.8496,85.9067,33366.0
2021-10-04 15:00:00,90.15,90.27,90.12,90.2,19215.0,85.9067,86.0211,85.8781,85.9544,19215.0
2021-10-04 15:10:00,90.2,90.23,90.08,90.1,30830.0,85.9544,85.983,85.84,85.8591,30830.0
2021-10-04 15:20:00,90.12,90.17,90.05,90.12,27891.0,85.8781,85.9258,85.8114,85.8781,27891.0
2021-10-04 15:30:00,90.13,90.29,90.05,90.14,53582.0,85.8877,86.0401,85.8114,85.8972,53582.0
2021-10-04 15:40:00,90.14,90.5,90.14,90.45,67513.0,85.8972,86.2403,85.8972,86.1926,67513.0
2021-10-04 15:50:00,90.45,90.45,90.13,90.31,187579.0,86.1926,86.1926,85.8877,86.0592,187579.0
2021-10-05 09:30:00,90.95,91.07,90.48,90.76,50797.0,86.6691,86.7834,86.2212,86.488,50797.0
2021-10-05 09:40:00,90.75,90.86,90.52,90.67,33269.0,86.4785,86.5833,86.2593,86.4023,33269.0
2021-10-05 09:50:00,90.73,90.89,90.67,90.87,22512.0,86.4594,86.6119,86.4023,86.5928,22512.0
2021-10-05 10:00:00,90.85,91.17,90.85,91.09,16194.0,86.5738,86.8787,86.5738,86.8025,16194.0
2021-10-05 10:10:00,91.11,91.29,91.07,91.18,29536.0,86.8215,86.9931,86.7834,86.8883,29536.0
2021-10-05 10:20:00,91.16,91.44,91.16,91.44,27063.0,86.8692,87.136,86.8692,87.136,27063.0
2021-10-05 10:30:00,91.44,91.59,91.39,91.44,60435.0,87.136,87.279,87.0884,87.136,60435.0
2021-10-05 10:40:00,91.45,91.45,91.2,91.33,56415.0,87.1455,87.1455,86.9073,87.0312,56415.0
2021-10-05 10:50:00,91.33,91.54,91.32,91.36,63646.0,87.0312,87.2313,87.0217,87.0598,63646.0
2021-10-05 11:00:00,91.39,91.4,91.12,91.28,70932.0,87.0884,87.0979,86.8311,86.9835,70932.0
2021-10-05 11:10:00,91.27,91.3,91.21,91.28,28047.0,86.974,87.0026,86.9168,86.9835,28047.0
2021-10-05 11:20:00,91.28,91.32,91.16,91.18,19471.0,86.9835,87.0217,86.8692,86.8883,19471.0
2021-10-05 11:30:00,91.19,91.22,91.09,91.1,17513.0,86.8978,86.9264,86.8025,86.812,17513.0
2021-10-05 11:40:00,91.1,91.21,91.07,91.21,16191.0,86.812,86.9168,86.7834,86.9168,16191.0
2021-10-05 11:50:00,91.21,91.33,91.13,91.26,21153.0,86.9168,87.0312,86.8406,86.9645,21153.0
2021-10-05 12:00:00,91.26,91.31,91.23,91.26,24682.0,86.9645,87.0121,86.9359,86.9645,24682.0
2021-10-05 12:10:00,91.26,91.32,91.25,91.28,21482.0,86.9645,87.0217,86.955,86.9835,21482.0
2021-10-05 12:20:00,91.27,91.27,91.13,91.2,24757.0,86.974,86.974,86.8406,86.9073,24757.0
2021-10-05 12:30:00,91.19,91.25,91.13,91.13,10892.0,86.8978,86.955,86.8406,86.8406,10892.0
2021-10-05 12:40:00,91.13,91.19,91.09,91.14,12568.0,86.8406,86.8978,86.8025,86.8501,12568.0
2021-10-05 12:50:00,91.14,91.27,91.1,91.23,69513.0,86.8501,86.974,86.812,86.9359,69513.0
2021-10-05 13:00:00,91.23,91.26,91.17,91.23,16046.0,86.9359,86.9645,86.8787,86.9359,16046.0
2021-10-05 13:10:00,91.23,91.26,91.22,91.24,20664.0,86.9359,86.9645,86.9264,86.9454,20664.0
2021-10-05 13:20:00,91.26,91.26,91.21,91.24,17403.0,86.9645,86.9645,86.9168,86.9454,17403.0
2021-10-05 13:30:00,91.25,91.32,91.19,91.32,21472.0,86.955,87.0217,86.8978,87.0217,21472.0
2021-10-05 13:40:00,91.32,91.39,91.29,91.35,67166.0,87.0217,87.0884,86.9931,87.0503,67166.0
2021-10-05 13:50:00,91.36,91.37,91.28,91.35,17243.0,87.0598,87.0693,86.9835,87.0503,17243.0
2021-10-05 14:00:00,91.36,91.42,91.32,91.39,28807.0,87.0598,87.117,87.0217,87.0884,28807.0
2021-10-05 14:10:00,91.39,91.47,91.02,91.26,200176.0,87.0884,87.1646,86.7358,86.9645,200176.0
2021-10-05 14:20:00,91.27,91.57,91.27,91.55,31725.0,86.974,87.2599,86.974,87.2408,31725.0
2021-10-05 14:30:00,91.57,91.66,91.52,91.59,21164.0,87.2599,87.3457,87.2122,87.279,21164.0
2021-10-05 14:40:00,91.58,91.58,91.48,91.5,17934.0,87.2694,87.2694,87.1741,87.1932,17934.0
2021-10-05 14:50:00,91.51,91.56,91.43,91.44,51057.0,87.2027,87.2504,87.1265,87.136,51057.0
2021-10-05 15:00:00,91.43,91.56,91.42,91.48,20103.0,87.1265,87.2504,87.117,87.1741,20103.0
2021-10-05 15:10:00,91.49,91.53,91.44,91.45,26557.0,87.1837,87.2218,87.136,87.1455,26557.0
2021-10-05 15:20:00,91.45,91.52,91.35,91.5,32820.0,87.1455,87.2122,87.0503,87.1932,32820.0
2021-10-05 15:30:00,91.49,91.56,91.44,91.49,48093.0,87.1837,87.2504,87.136,87.1837,48093.0
2021-10-05 15:40:00,91.49,91.5,91.34,91.38,66908.0,87.1837,87.1932,87.0407,87.0788,66908.0
2021-10-05 15:50:00,91.38,91.38,91.15,91.24,199859.0,87.0788,87.0788,86.8597,86.9454,199859.0
2021-10-06 09:30:00,91.01,91.08,90.84,90.93,51576.0,86.8202,86.887,86.6581,86.7439,51576.0
2021-10-06 09:40:00,90.99,91.13,90.86,91.09,21018.0,86.8012,86.9347,86.6772,86.8966,21018.0
2021-10-06 09:50:00,91.12,91.12,90.81,90.95,34351.0,86.9252,86.9252,86.6295,86.763,34351.0
2021-10-06 10:00:00,90.97,90.99,90.69,90.88,30861.0,86.7821,86.8012,86.515,86.6962,30861.0
2021-10-06 10:10:00,90.86,91.05,90.68,90.77,37768.0,86.6772,86.8584,86.5054,86.5913,37768.0
2021-10-06 10:20:00,90.76,91.45,90.76,91.44,39554.0,86.5818,87.24,86.5818,87.2305,39554.0
2021-10-06 10:30:00,91.42,91.52,91.3,91.52,44715.0,87.2114,87.3068,87.0969,87.3068,44715.0
2021-10-06 10:40:00,91.48,91.5,91.16,91.28,40244.0,87.2686,87.2877,86.9633,87.0778,40244.0
2021-10-06 10:50:00,91.3,91.54,91.15,91.54,30585.0,87.0969,87.3258,86.9538,87.3258,30585.0
2021-10-06 11:00:00,91.54,91.58,91.3,91.33,29806.0,87.3258,87.364,87.0969,87.1255,29806.0
2021-10-06 11:10:00,91.36,91.4,91.24,91.38,13949.0,87.1541,87.1923,87.0397,87.1732,13949.0
2021-10-06 11:20:00,91.42,91.47,91.25,91.31,37233.0,87.2114,87.2591,87.0492,87.1064,37233.0
2021-10-06 11:30:00,91.31,91.33,91.06,91.11,31756.0,87.1064,87.1255,86.8679,86.9156,31756.0
2021-10-06 11:40:00,91.16,91.3,91.12,91.25,27037.0,86.9633,87.0969,86.9252,87.0492,27037.0
2021-10-06 11:50:00,91.31,91.46,91.3,91.46,21087.0,87.1064,87.2495,87.0969,87.2495,21087.0
2021-10-06 12:00:00,91.46,91.46,91.2,91.3,43418.0,87.2495,87.2495,87.0015,87.0969,43418.0
2021-10-06 12:10:00,91.28,91.29,91.07,91.19,28484.0,87.0778,87.0874,86.8775,86.992,28484.0
2021-10-06 12:20:00,91.16,91.3,91.05,91.24,37680.0,86.9633,87.0969,86.8584,87.0397,37680.0
2021-10-06 12:30:00,91.25,91.34,91.22,91.27,19601.0,87.0492,87.1351,87.0206,87.0683,19601.0
2021-10-06 12:40:00,91.29,91.35,91.25,91.26,15643.0,87.0874,87.1446,87.0492,87.0587,15643.0
2021-10-06 12:50:00,91.27,91.34,91.21,91.27,17155.0,87.0683,87.1351,87.011,87.0683,17155.0
2021-10-06 13:00:00,91.28,91.31,91.12,91.19,22622.0,87.0778,87.1064,86.9252,86.992,22622.0
2021-10-06 13:10:00,91.18,91.29,91.14,91.24,17542.0,86.9824,87.0874,86.9443,87.0397,17542.0
2021-10-06 13:20:00,91.24,91.52,91.23,91.51,20868.0,87.0397,87.3068,87.0301,87.2972,20868.0
2021-10-06 13:30:00,91.52,91.76,91.52,91.75,33566.0,87.3068,87.5357,87.3068,87.5262,33566.0
2021-10-06 13:40:00,91.74,91.85,91.69,91.72,31820.0,87.5166,87.6216,87.4689,87.4976,31820.0
2021-10-06 13:50:00,91.72,91.72,91.59,91.65,12591.0,87.4976,87.4976,87.3735,87.4308,12591.0
2021-10-06 14:00:00,91.67,91.76,91.62,91.7,19483.0,87.4499,87.5357,87.4022,87.4785,19483.0
2021-10-06 14:10:00,91.69,92.04,91.69,92.04,24184.0,87.4689,87.8028,87.4689,87.8028,24184.0
2021-10-06 14:20:00,92.07,92.11,91.99,92.05,17140.0,87.8314,87.8696,87.7551,87.8124,17140.0
2021-10-06 14:30:00,92.1,92.17,92.05,92.09,28730.0,87.8601,87.9268,87.8124,87.8505,28730.0
2021-10-06 14:40:00,92.08,92.21,92.07,92.18,14868.0,87.841,87.965,87.8314,87.9364,14868.0
2021-10-06 14:50:00,92.21,92.24,92.07,92.07,18481.0,87.965,87.9936,87.8314,87.8314,18481.0
2021-10-06 15:00:00,92.08,92.13,92.03,92.12,18085.0,87.841,87.8887,87.7933,87.8791,18085.0
2021-10-06 15:10:00,92.12,92.28,92.1,92.24,17482.0,87.8791,88.0318,87.8601,87.9936,17482.0
2021-10-06 15:20:00,92.25,92.27,92.17,92.27,23594.0,88.0032,88.0222,87.9268,88.0222,23594.0
2021-10-06 15:30:00,92.25,92.29,92.04,92.09,41923.0,88.0032,88.0413,87.8028,87.8505,41923.0
2021-10-06 15:40:00,92.09,92.33,92.09,92.29,56351.0,87.8505,88.0795,87.8505,88.0413,56351.0
2021-10-06 15:50:00,92.3,92.4,92.25,92.28,204454.0,88.0509,88.1463,88.0032,88.0318,204454.0
2021-10-07 09:30:00,92.66,93.17,92.55,93.17,49423.0,88.3943,88.8808,88.2894,88.8808,49423.0
2021-10-07 09:40:00,93.17,93.21,92.85,93.05,26825.0,88.8808,88.919,88.5755,88.7663,26825.0
2021-10-07 09:50:00,93.05,93.23,93.03,93.12,25509.0,88.7663,88.938,88.7473,88.8331,25509.0
2021-10-07 10:00:00,93.19,93.23,93.04,93.19,21078.0,88.8999,88.938,88.7568,88.8999,21078.0
2021-10-07 10:10:00,93.17,93.33,92.95,92.95,30769.0,88.8808,89.0334,88.6709,88.6709,30769.0
2021-10-07 10:20:00,92.97,93.03,92.71,92.73,47656.0,88.69,88.7473,88.442,88.4611,47656.0
2021-10-07 10:30:00,92.71,92.76,92.34,92.36,35382.0,88.442,88.4897,88.089,88.1081,35382.0
2021-10-07 10:40:00,92.36,92.43,92.12,92.31,36226.0,88.1081,88.1749,87.8791,88.0604,36226.0
2021-10-07 10:50:00,92.32,92.46,92.31,92.45,26126.0,88.0699,88.2035,88.0604,88.194,26126.0
2021-10-07 11:00:00,92.45,92.54,92.36,92.48,36678.0,88.194,88.2798,88.1081,88.2226,36678.0
2021-10-07 11:10:00,92.5,92.65,92.46,92.5,22276.0,88.2417,88.3847,88.2035,88.2417,22276.0
2021-10-07 11:20:00,92.5,92.59,92.49,92.58,22685.0,88.2417,88.3275,88.2321,88.318,22685.0
2021-10-07 11:30:00,92.57,92.6,92.37,92.45,19737.0,88.3084,88.337,88.1176,88.194,19737.0
2021-10-07 11:40:00,92.44,92.53,92.43,92.5,18393.0,88.1844,88.2703,88.1749,88.2417,18393.0
2021-10-07 11:50:00,92.5,92.66,92.44,92.63,18125.0,88.2417,88.3943,88.1844,88.3657,18125.0
2021-10-07 12:00:00,92.62,92.67,92.62,92.66,15550.0,88.3561,88.4038,88.3561,88.3943,15550.0
2021-10-07 12:10:00,92.65,92.65,92.54,92.59,14108.0,88.3847,88.3847,88.2798,88.3275,14108.0
2021-10-07 12:20:00,92.59,92.65,92.56,92.58,21569.0,88.3275,88.3847,88.2989,88.318,21569.0
2021-10-07 12:30:00,92.58,92.61,92.39,92.4,24753.0,88.318,88.3466,88.1367,88.1463,24753.0
2021-10-07 12:40:00,92.4,92.47,92.35,92.37,26085.0,88.1463,88.213,88.0986,88.1176,26085.0
2021-10-07 12:50:00,92.39,92.46,92.35,92.41,17547.0,88.1367,88.2035,88.0986,88.1558,17547.0
2021-10-07 13:00:00,92.4,92.42,92.29,92.36,18614.0,88.1463,88.1653,88.0413,88.1081,18614.0
2021-10-07 13:10:00,92.35,92.49,92.31,92.47,22855.0,88.0986,88.2321,88.0604,88.213,22855.0
2021-10-07 13:20:00,92.46,92.46,92.28,92.39,47607.0,88.2035,88.2035,88.0318,88.1367,47607.0
2021-10-07 13:30:00,92.38,92.38,92.12,92.17,26264.0,88.1272,88.1272,87.8791,87.9268,26264.0
2021-10-07 13:40:00,92.16,92.18,92.05,92.05,41079.0,87.9173,87.9364,87.8124,87.8124,41079.0
2021-10-07 13:50:00,92.05,92.22,92.0,92.22,50419.0,87.8124,87.9745,87.7647,87.9745,50419.0
2021-10-07 14:00:00,92.21,92.21,91.91,91.93,92415.0,87.965,87.965,87.6788,87.6979,92415.0
2021-10-07 14:10:00,91.92,92.02,91.8,91.89,64574.0,87.6884,87.7838,87.5739,87.6597,64574.0
2021-10-07 14:20:00,91.87,91.9,91.77,91.8,45572.0,87.6407,87.6693,87.5453,87.5739,45572.0
2021-10-07 14:30:00,91.8,91.88,91.58,91.6,32249.0,87.5739,87.6502,87.364,87.3831,32249.0
2021-10-07 14:40:00,91.6,91.69,91.54,91.54,34001.0,87.3831,87.4689,87.3258,87.3258,34001.0
2021-10-07 14:50:00,91.54,91.56,91.39,91.42,43843.0,87.3258,87.3449,87.1828,87.2114,43843.0
2021-10-07 15:00:00,91.42,91.72,91.38,91.63,50831.0,87.2114,87.4976,87.1732,87.4117,50831.0
2021-10-07 15:10:00,91.63,91.82,91.51,91.77,71442.0,87.4117,87.593,87.2972,87.5453,71442.0
2021-10-07 15:20:00,91.77,91.82,91.7,91.75,52517.0,87.5453,87.593,87.4785,87.5262,52517.0
2021-10-07 15:30:00,91.74,91.74,91.43,91.44,88600.0,87.5166,87.5166,87.2209,87.2305,88600.0
2021-10-07 15:40:00,91.44,91.51,91.23,91.36,131242.0,87.2305,87.2972,87.0301,87.1541,131242.0
2021-10-07 15:50:00,91.37,91.37,91.07,91.15,412637.0,87.1637,87.1637,86.8775,86.9538,412637.0
2021-10-08 09:30:00,91.25,91.71,91.01,91.64,60474.0,87.0492,87.488,86.8202,87.4212,60474.0
2021-10-08 09:40:00,91.63,91.74,91.14,91.15,20151.0,87.4117,87.5166,86.9443,86.9538,20151.0
2021-10-08 09:50:00,91.18,91.3,91.11,91.26,17651.0,86.9824,87.0969,86.9156,87.0587,17651.0
2021-10-08 10:00:00,91.25,91.35,91.13,91.14,26177.0,87.0492,87.1446,86.9347,86.9443,26177.0
2021-10-08 10:10:00,91.14,91.17,90.91,90.91,25789.0,86.9443,86.9729,86.7249,86.7249,25789.0
2021-10-08 10:20:00,90.9,90.93,90.62,90.62,20125.0,86.7153,86.7439,86.4482,86.4482,20125.0
2021-10-08 10:30:00,90.64,90.77,90.58,90.63,27499.0,86.4673,86.5913,86.41,86.4577,27499.0
2021-10-08 10:40:00,90.67,90.91,90.61,90.77,34106.0,86.4959,86.7249,86.4387,86.5913,34106.0
2021-10-08 10:50:00,90.75,90.88,90.7,90.79,38768.0,86.5722,86.6962,86.5245,86.6104,38768.0
2021-10-08 11:00:00,90.81,90.83,90.7,90.76,68624.0,86.6295,86.6485,86.5245,86.5818,68624.0
2021-10-08 11:10:00,90.77,91.01,90.71,91.01,31483.0,86.5913,86.8202,86.5341,86.8202,31483.0
2021-10-08 11:20:00,91.01,91.03,90.87,90.87,24863.0,86.8202,86.8393,86.6867,86.6867,24863.0
2021-10-08 11:30:00,90.88,90.89,90.65,90.73,27151.0,86.6962,86.7058,86.4768,86.5531,27151.0
2021-10-08 11:40:00,90.73,90.86,90.71,90.77,20662.0,86.5531,86.6772,86.5341,86.5913,20662.0
2021-10-08 11:50:00,90.77,90.87,90.75,90.81,28855.0,86.5913,86.6867,86.5722,86.6295,28855.0
2021-10-08 12:00:00,90.81,90.86,90.68,90.8,19856.0,86.6295,86.6772,86.5054,86.6199,19856.0
2021-10-08 12:10:00,90.81,90.88,90.77,90.81,25045.0,86.6295,86.6962,86.5913,86.6295,25045.0
2021-10-08 12:20:00,90.8,90.83,90.71,90.72,24590.0,86.6199,86.6485,86.5341,86.5436,24590.0
2021-10-08 12:30:00,90.71,90.74,90.67,90.72,20454.0,86.5341,86.5627,86.4959,86.5436,20454.0
2021-10-08 12:40:00,90.74,90.79,90.61,90.62,33087.0,86.5627,86.6104,86.4387,86.4482,33087.0
2021-10-08 12:50:00,90.61,90.74,90.6,90.64,21896.0,86.4387,86.5627,86.4291,86.4673,21896.0
2021-10-08 13:00:00,90.64,90.64,90.53,90.55,18832.0,86.4673,86.4673,86.3623,86.3814,18832.0
2021-10-08 13:10:00,90.55,90.6,90.46,90.52,30834.0,86.3814,86.4291,86.2956,86.3528,30834.0
2021-10-08 13:20:00,90.51,90.54,90.35,90.36,45514.0,86.3433,86.3719,86.1906,86.2002,45514.0
2021-10-08 13:30:00,90.35,90.44,90.32,90.35,20169.0,86.1906,86.2765,86.162,86.1906,20169.0
2021-10-08 13:40:00,90.36,90.54,90.35,90.53,28354.0,86.2002,86.3719,86.1906,86.3623,28354.0
2021-10-08 13:50:00,90.54,90.82,90.54,90.82,26464.0,86.3719,86.639,86.3719,86.639,26464.0
2021-10-08 14:00:00,90.81,90.95,90.75,90.78,50133.0,86.6295,86.763,86.5722,86.6008,50133.0
2021-10-08 14:10:00,90.78,90.92,90.73,90.84,23102.0,86.6008,86.7344,86.5531,86.6581,23102.0
2021-10-08 14:20:00,90.85,91.15,90.85,91.12,22089.0,86.6676,86.9538,86.6676,86.9252,22089.0
2021-10-08 14:30:00,91.12,91.2,91.07,91.11,15034.0,86.9252,87.0015,86.8775,86.9156,15034.0
2021-10-08 14:40:00,91.1,91.1,90.95,91.05,40704.0,86.9061,86.9061,86.763,86.8584,40704.0
2021-10-08 14:50:00,91.05,91.14,91.03,91.04,17329.0,86.8584,86.9443,86.8393,86.8489,17329.0
2021-10-08 15:00:00,91.05,91.24,91.04,91.2,25233.0,86.8584,87.0397,86.8489,87.0015,25233.0
2021-10-08 15:10:00,91.21,91.34,91.2,91.22,19099.0,87.011,87.1351,87.0015,87.0206,19099.0
2021-10-08 15:20:00,91.23,91.23,91.14,91.15,17383.0,87.0301,87.0301,86.9443,86.9538,17383.0
2021-10-08 15:30:00,91.14,91.15,90.99,91.08,34056.0,86.9443,86.9538,86.8012,86.887,34056.0
2021-10-08 15:40:00,91.08,91.11,90.98,91.01,37768.0,86.887,86.9156,86.7916,86.8202,37768.0
2021-10-08 15:50:00,90.98,91.02,90.87,90.95,127153.0,86.7916,86.8298,86.6867,86.763,127153.0
2021-10-11 09:30:00,91.07,91.78,91.07,91.63,69151.0,86.8775,87.5548,86.8775,87.4117,69151.0
2021-10-11 09:40:00,91.6,91.75,91.57,91.61,35010.0,87.3831,87.5262,87.3545,87.3926,35010.0
2021-10-11 09:50:00,91.65,91.86,91.58,91.83,45745.0,87.4308,87.6311,87.364,87.6025,45745.0
2021-10-11 10:00:00,91.86,92.25,91.85,92.21,46500.0,87.6311,88.0032,87.6216,87.965,46500.0
2021-10-11 10:10:00,92.19,92.35,92.1,92.17,23917.0,87.9459,88.0986,87.8601,87.9268,23917.0
2021-10-11 10:20:00,92.2,92.4,92.15,92.4,32144.0,87.9555,88.1463,87.9078,88.1463,32144.0
2021-10-11 10:30:00,92.38,92.43,92.23,92.24,37645.0,88.1272,88.1749,87.9841,87.9936,37645.0
2021-10-11 10:40:00,92.23,92.24,92.14,92.17,23343.0,87.9841,87.9936,87.8982,87.9268,23343.0
2021-10-11 10:50:00,92.18,92.32,92.09,92.13,35429.0,87.9364,88.0699,87.8505,87.8887,35429.0
2021-10-11 11:00:00,92.13,92.21,91.94,91.95,31649.0,87.8887,87.965,87.7074,87.717,31649.0
2021-10-11 11:10:00,91.95,91.98,91.89,91.91,39142.0,87.717,87.7456,87.6597,87.6788,39142.0
2021-10-11 11:20:00,91.93,92.0,91.89,91.9,27831.0,87.6979,87.7647,87.6597,87.6693,27831.0
2021-10-11 11:30:00,91.89,92.08,91.85,92.07,14062.0,87.6597,87.841,87.6216,87.8314,14062.0
2021-10-11 11:40:00,92.06,92.07,91.92,91.93,22148.0,87.8219,87.8314,87.6884,87.6979,22148.0
2021-10-11 11:50:00,91.93,91.94,91.78,91.79,11538.0,87.6979,87.7074,87.5548,87.5643,11538.0
2021-10-11 12:00:00,91.8,91.81,91.56,91.71,25288.0,87.5739,87.5834,87.3449,87.488,25288.0
2021-10-11 12:10:00,91.74,91.74,91.55,91.55,13135.0,87.5166,87.5166,87.3354,87.3354,13135.0
2021-10-11 12:20:00,91.52,91.63,91.48,91.59,13889.0,87.3068,87.4117,87.2686,87.3735,13889.0
2021-10-11 12:30:00,91.59,91.66,91.51,91.51,16101.0,87.3735,87.4403,87.2972,87.2972,16101.0
2021-10-11 12:40:00,91.53,91.53,91.46,91.46,12321.0,87.3163,87.3163,87.2495,87.2495,12321.0
2021-10-11 12:50:00,91.47,91.47,91.33,91.38,10740.0,87.2591,87.2591,87.1255,87.1732,10740.0
2021-10-11 13:00:00,91.41,91.43,91.29,91.38,19622.0,87.2018,87.2209,87.0874,87.1732,19622.0
2021-10-11 13:10:00,91.39,91.52,91.39,91.52,13176.0,87.1828,87.3068,87.1828,87.3068,13176.0
2021-10-11 13:20:00,91.51,91.52,91.29,91.3,15157.0,87.2972,87.3068,87.0874,87.0969,15157.0
2021-10-11 13:30:00,91.3,91.33,91.23,91.33,19065.0,87.0969,87.1255,87.0301,87.1255,19065.0
2021-10-11 13:40:00,91.32,91.39,91.22,91.29,22073.0,87.116,87.1828,87.0206,87.0874,22073.0
2021-10-11 13:50:00,91.27,91.38,91.24,91.33,20738.0,87.0683,87.1732,87.0397,87.1255,20738.0
2021-10-11 14:00:00,91.32,91.47,91.32,91.47,15690.0,87.116,87.2591,87.116,87.2591,15690.0
2021-10-11 14:10:00,91.47,91.48,91.41,91.41,24260.0,87.2591,87.2686,87.2018,87.2018,24260.0
2021-10-11 14:20:00,91.41,91.41,91.22,91.27,20333.0,87.2018,87.2018,87.0206,87.0683,20333.0
2021-10-11 14:30:00,91.28,91.34,91.27,91.27,21887.0,87.0778,87.1351,87.0683,87.0683,21887.0
2021-10-11 14:40:00,91.29,91.37,91.27,91.33,18188.0,87.0874,87.1637,87.0683,87.1255,18188.0
2021-10-11 14:50:00,91.33,91.33,91.25,91.32,21630.0,87.1255,87.1255,87.0492,87.116,21630.0
2021-10-11 15:00:00,91.31,91.32,91.12,91.18,20915.0,87.1064,87.116,86.9252,86.9824,20915.0
2021-10-11 15:10:00,91.17,91.36,91.17,91.33,20255.0,86.9729,87.1541,86.9729,87.1255,20255.0
2021-10-11 15:20:00,91.35,91.37,91.18,91.19,26406.0,87.1446,87.1637,86.9824,86.992,26406.0
2021-10-11 15:30:00,91.2,91.34,91.14,91.2,44417.0,87.0015,87.1351,86.9443,87.0015,44417.0
2021-10-11 15:40:00,91.19,91.24,91.15,91.2,43377.0,86.992,87.0397,86.9538,87.0015,43377.0
2021-10-11 15:50:00,91.19,91.34,91.17,91.21,145180.0,86.992,87.1351,86.9729,87.011,145180.0
2021-10-12 09:30:00,91.21,91.45,91.03,91.11,37822.0,87.011,87.24,86.8393,86.9156,37822.0
2021-10-12 09:40:00,91.11,91.13,90.58,90.66,33175.0,86.9156,86.9347,86.41,86.4864,33175.0
2021-10-12 09:50:00,90.65,90.74,90.38,90.39,48125.0,86.4768,86.5627,86.2192,86.2288,48125.0
2021-10-12 10:00:00,90.39,90.43,89.97,89.97,51439.0,86.2288,86.2669,85.8281,85.8281,51439.0
2021-10-12 10:10:00,89.98,90.43,89.97,90.27,29697.0,85.8377,86.2669,85.8281,86.1143,29697.0
2021-10-12 10:20:00,90.26,90.28,90.06,90.17,34301.0,86.1048,86.1239,85.914,86.0189,34301.0
2021-10-12 10:30:00,90.15,90.49,90.1,90.47,35402.0,85.9998,86.3242,85.9521,86.3051,35402.0
2021-10-12 10:40:00,90.47,90.51,90.39,90.51,25389.0,86.3051,86.3433,86.2288,86.3433,25389.0
2021-10-12 10:50:00,90.5,90.69,90.47,90.56,46350.0,86.3337,86.515,86.3051,86.391,46350.0
2021-10-12 11:00:00,90.56,90.78,90.36,90.74,79538.0,86.391,86.6008,86.2002,86.5627,79538.0
2021-10-12 11:10:00,90.72,90.72,90.48,90.51,19376.0,86.5436,86.5436,86.3146,86.3433,19376.0
2021-10-12 11:20:00,90.51,90.59,90.49,90.5,18180.0,86.3433,86.4196,86.3242,86.3337,18180.0
2021-10-12 11:30:00,90.52,90.64,90.5,90.64,21379.0,86.3528,86.4673,86.3337,86.4673,21379.0
2021-10-12 11:40:00,90.65,90.71,90.62,90.66,19428.0,86.4768,86.5341,86.4482,86.4864,19428.0
2021-10-12 11:50:00,90.67,90.84,90.63,90.82,14004.0,86.4959,86.6581,86.4577,86.639,14004.0
2021-10-12 12:00:00,90.83,91.15,90.83,91.14,31878.0,86.6485,86.9538,86.6485,86.9443,31878.0
2021-10-12 12:10:00,91.15,91.24,91.08,91.14,25877.0,86.9538,87.0397,86.887,86.9443,25877.0
2021-10-12 12:20:00,91.15,91.2,91.11,91.11,23009.0,86.9538,87.0015,86.9156,86.9156,23009.0
2021-10-12 12:30:00,91.1,91.12,90.92,90.98,23197.0,86.9061,86.9252,86.7344,86.7916,23197.0
2021-10-12 12:40:00,90.98,91.03,90.91,90.95,37349.0,86.7916,86.8393,86.7249,86.763,37349.0
2021-10-12 12:50:00,90.95,91.1,90.9,90.9,27126.0,86.763,86.9061,86.7153,86.7153,27126.0
2021-10-12 13:00:00,90.91,90.91,90.85,90.87,16122.0,86.7249,86.7249,86.6676,86.6867,16122.0
2021-10-12 13:10:00,90.85,90.92,90.85,90.89,14525.0,86.6676,86.7344,86.6676,86.7058,14525.0
2021-10-12 13:20:00,90.89,90.97,90.89,90.91,37174.0,86.7058,86.7821,86.7058,86.7249,37174.0
2021-10-12 13:30:00,90.92,90.95,90.88,90.93,14243.0,86.7344,86.763,86.6962,86.7439,14243.0
2021-10-12 13:40:00,90.92,91.0,90.92,90.95,21140.0,86.7344,86.8107,86.7344,86.763,21140.0
2021-10-12 13:50:00,90.95,90.97,90.87,90.91,18454.0,86.763,86.7821,86.6867,86.7249,18454.0
2021-10-12 14:00:00,90.9,90.97,90.87,90.91,15374.0,86.7153,86.7821,86.6867,86.7249,15374.0
2021-10-12 14:10:00,90.91,91.1,90.91,91.07,19422.0,86.7249,86.9061,86.7249,86.8775,19422.0
2021-10-12 14:20:00,91.07,91.11,90.98,90.98,22372.0,86.8775,86.9156,86.7916,86.7916,22372.0
2021-10-12 14:30:00,90.98,91.01,90.81,90.81,13694.0,86.7916,86.8202,86.6295,86.6295,13694.0
2021-10-12 14:40:00,90.81,90.87,90.69,90.7,31535.0,86.6295,86.6867,86.515,86.5245,31535.0
2021-10-12 14:50:00,90.71,90.74,90.64,90.73,29946.0,86.5341,86.5627,86.4673,86.5531,29946.0
2021-10-12 15:00:00,90.74,90.77,90.63,90.73,23442.0,86.5627,86.5913,86.4577,86.5531,23442.0
2021-10-12 15:10:00,90.75,90.81,90.71,90.76,25017.0,86.5722,86.6295,86.5341,86.5818,25017.0
2021-10-12 15:20:00,90.76,90.79,90.68,90.79,24651.0,86.5818,86.6104,86.5054,86.6104,24651.0
2021-10-12 15:30:00,90.79,90.83,90.6,90.63,39876.0,86.6104,86.6485,86.4291,86.4577,39876.0
2021-10-12 15:40:00,90.62,90.63,90.47,90.55,72537.0,86.4482,86.4577,86.3051,86.3814,72537.0
2021-10-12 15:50:00,90.52,90.64,90.42,90.52,226385.0,86.3528,86.4673,86.2574,86.3528,226385.0
2021-10-13 09:30:00,90.43,90.72,90.33,90.52,37437.0,86.2669,86.5436,86.1716,86.3528,37437.0
2021-10-13 09:40:00,90.47,90.51,89.9,89.92,24798.0,86.3051,86.3433,85.7613,85.7804,24798.0
2021-10-13 09:50:00,89.89,89.92,89.58,89.73,26728.0,85.7518,85.7804,85.4561,85.5992,26728.0
2021-10-13 10:00:00,89.74,89.84,89.62,89.8,70929.0,85.6087,85.7041,85.4942,85.666,70929.0
2021-10-13 10:10:00,89.8,89.84,89.5,89.73,25428.0,85.666,85.7041,85.3798,85.5992,25428.0
2021-10-13 10:20:00,89.72,89.91,89.63,89.86,75342.0,85.5896,85.7709,85.5038,85.7232,75342.0
2021-10-13 10:30:00,89.87,90.14,89.8,90.1,31461.0,85.7327,85.9903,85.666,85.9521,31461.0
2021-10-13 10:40:00,90.08,90.22,90.02,90.12,20802.0,85.9331,86.0666,85.8758,85.9712,20802.0
2021-10-13 10:50:00,90.13,90.29,90.12,90.24,21575.0,85.9808,86.1334,85.9712,86.0857,21575.0
2021-10-13 11:00:00,90.23,90.23,89.92,90.17,26568.0,86.0762,86.0762,85.7804,86.0189,26568.0
2021-10-13 11:10:00,90.15,90.23,90.14,90.21,12809.0,85.9998,86.0762,85.9903,86.0571,12809.0
2021-10-13 11:20:00,90.22,90.25,89.97,90.07,21754.0,86.0666,86.0952,85.8281,85.9235,21754.0
2021-10-13 11:30:00,90.1,90.21,90.05,90.21,15526.0,85.9521,86.0571,85.9044,86.0571,15526.0
2021-10-13 11:40:00,90.21,90.38,90.21,90.32,16454.0,86.0571,86.2192,86.0571,86.162,16454.0
2021-10-13 11:50:00,90.31,90.32,90.13,90.13,9995.0,86.1525,86.162,85.9808,85.9808,9995.0
2021-10-13 12:00:00,90.14,90.21,90.09,90.2,12764.0,85.9903,86.0571,85.9426,86.0475,12764.0
2021-10-13 12:10:00,90.2,90.22,90.13,90.22,30172.0,86.0475,86.0666,85.9808,86.0666,30172.0
2021-10-13 12:20:00,90.23,90.24,90.16,90.24,12958.0,86.0762,86.0857,86.0094,86.0857,12958.0
2021-10-13 12:30:00,90.24,90.3,90.14,90.29,12336.0,86.0857,86.1429,85.9903,86.1334,12336.0
2021-10-13 12:40:00,90.29,90.41,90.28,90.32,10277.0,86.1334,86.2479,86.1239,86.162,10277.0
2021-10-13 12:50:00,90.31,90.35,90.25,90.35,9067.0,86.1525,86.1906,86.0952,86.1906,9067.0
2021-10-13 13:00:00,90.35,90.43,90.3,90.43,16354.0,86.1906,86.2669,86.1429,86.2669,16354.0
2021-10-13 13:10:00,90.48,90.5,90.44,90.49,12242.0,86.3146,86.3337,86.2765,86.3242,12242.0
2021-10-13 13:20:00,90.51,90.67,90.51,90.66,10264.0,86.3433,86.4959,86.3433,86.4864,10264.0
2021-10-13 13:30:00,90.65,90.69,90.57,90.67,18989.0,86.4768,86.515,86.4005,86.4959,18989.0
2021-10-13 13:40:00,90.68,90.72,90.59,90.7,23139.0,86.5054,86.5436,86.4196,86.5245,23139.0
2021-10-13 13:50:00,90.71,90.72,90.63,90.64,13081.0,86.5341,86.5436,86.4577,86.4673,13081.0
2021-10-13 14:00:00,90.63,90.83,90.49,90.6,25529.0,86.4577,86.6485,86.3242,86.4291,25529.0
2021-10-13 14:10:00,90.59,90.72,90.57,90.6,13846.0,86.4196,86.5436,86.4005,86.4291,13846.0
2021-10-13 14:20:00,90.6,90.66,90.49,90.58,20111.0,86.4291,86.4864,86.3242,86.41,20111.0
2021-10-13 14:30:00,90.56,90.64,90.54,90.55,21449.0,86.391,86.4673,86.3719,86.3814,21449.0
2021-10-13 14:40:00,90.54,90.59,90.48,90.53,21121.0,86.3719,86.4196,86.3146,86.3623,21121.0
2021-10-13 14:50:00,90.52,90.6,90.46,90.57,29329.0,86.3528,86.4291,86.2956,86.4005,29329.0
2021-10-13 15:00:00,90.57,90.74,90.48,90.74,24187.0,86.4005,86.5627,86.3146,86.5627,24187.0
2021-10-13 15:10:00,90.75,90.77,90.6,90.65,38747.0,86.5722,86.5913,86.4291,86.4768,38747.0
2021-10-13 15:20:00,90.66,90.73,90.63,90.71,21063.0,86.4864,86.5531,86.4577,86.5341,21063.0
2021-10-13 15:30:00,90.72,90.8,90.66,90.75,37452.0,86.5436,86.6199,86.4864,86.5722,37452.0
2021-10-13 15:40:00,90.75,90.82,90.67,90.82,41545.0,86.5722,86.639,86.4959,86.639,41545.0
2021-10-13 15:50:00,90.81,90.93,90.77,90.83,187176.0,86.6295,86.7439,86.5913,86.6485,187176.0
2021-10-14 09:30:00,90.25,90.65,89.9,90.12,185033.0,86.0952,86.4768,85.7613,85.9712,185033.0
2021-10-14 09:40:00,90.13,90.28,89.93,90.07,160435.0,85.9808,86.1239,85.79,85.9235,160435.0
2021-10-14 09:50:00,90.05,90.46,90.05,90.39,70454.0,85.9044,86.2956,85.9044,86.2288,70454.0
2021-10-14 10:00:00,90.38,91.18,90.37,91.11,69168.0,86.2192,86.9824,86.2097,86.9156,69168.0
2021-10-14 10:10:00,91.09,91.09,90.64,90.86,48514.0,86.8966,86.8966,86.4673,86.6772,48514.0
2021-10-14 10:20:00,90.88,90.93,90.76,90.83,35067.0,86.6962,86.7439,86.5818,86.6485,35067.0
2021-10-14 10:30:00,90.84,90.95,90.8,90.8,31278.0,86.6581,86.763,86.6199,86.6199,31278.0
2021-10-14 10:40:00,90.81,90.85,90.46,90.68,33466.0,86.6295,86.6676,86.2956,86.5054,33466.0
2021-10-14 10:50:00,90.66,90.93,90.63,90.93,36408.0,86.4864,86.7439,86.4577,86.7439,36408.0
2021-10-14 11:00:00,90.92,91.09,90.85,90.85,24672.0,86.7344,86.8966,86.6676,86.6676,24672.0
2021-10-14 11:10:00,90.83,90.93,90.76,90.79,22659.0,86.6485,86.7439,86.5818,86.6104,22659.0
2021-10-14 11:20:00,90.77,90.95,90.6,90.61,59319.0,86.5913,86.763,86.4291,86.4387,59319.0
2021-10-14 11:30:00,90.57,90.74,90.4,90.42,30586.0,86.4005,86.5627,86.2383,86.2574,30586.0
2021-10-14 11:40:00,90.45,90.45,90.28,90.4,98848.0,86.286,86.286,86.1239,86.2383,98848.0
2021-10-14 11:50:00,90.41,90.42,90.28,90.33,75399.0,86.2479,86.2574,86.1239,86.1716,75399.0
2021-10-14 12:00:00,90.36,90.48,90.24,90.25,22790.0,86.2002,86.3146,86.0857,86.0952,22790.0
2021-10-14 12:10:00,90.28,90.52,90.28,90.45,34172.0,86.1239,86.3528,86.1239,86.286,34172.0
2021-10-14 12:20:00,90.44,90.44,90.16,90.16,32492.0,86.2765,86.2765,86.0094,86.0094,32492.0
2021-10-14 12:30:00,90.15,90.3,89.95,90.29,102576.0,85.9998,86.1429,85.809,86.1334,102576.0
2021-10-14 12:40:00,90.28,90.34,90.25,90.27,16670.0,86.1239,86.1811,86.0952,86.1143,16670.0
2021-10-14 12:50:00,90.27,90.29,90.06,90.13,22326.0,86.1143,86.1334,85.914,85.9808,22326.0
2021-10-14 13:00:00,90.12,90.22,90.0,90.05,31885.0,85.9712,86.0666,85.8567,85.9044,31885.0
2021-10-14 13:10:00,90.03,90.24,89.94,90.18,46283.0,85.8854,86.0857,85.7995,86.0285,46283.0
2021-10-14 13:20:00,90.17,90.19,90.04,90.04,20426.0,86.0189,86.038,85.8949,85.8949,20426.0
2021-10-14 13:30:00,90.04,90.07,89.85,89.92,38025.0,85.8949,85.9235,85.7136,85.7804,38025.0
2021-10-14 13:40:00,89.92,89.95,89.7,89.77,44086.0,85.7804,85.809,85.5706,85.6373,44086.0
2021-10-14 13:50:00,89.74,89.74,89.45,89.65,45761.0,85.6087,85.6087,85.3321,85.5229,45761.0
2021-10-14 14:00:00,89.64,89.71,89.57,89.7,46479.0,85.5133,85.5801,85.4465,85.5706,46479.0
2021-10-14 14:10:00,89.7,89.7,89.47,89.48,26616.0,85.5706,85.5706,85.3511,85.3607,26616.0
2021-10-14 14:20:00,89.46,89.58,89.35,89.58,72140.0,85.3416,85.4561,85.2367,85.4561,72140.0
2021-10-14 14:30:00,89.57,89.73,89.54,89.64,30735.0,85.4465,85.5992,85.4179,85.5133,30735.0
2021-10-14 14:40:00,89.63,90.01,89.63,89.89,63545.0,85.5038,85.8663,85.5038,85.7518,63545.0
2021-10-14 14:50:00,89.89,90.06,89.89,90.03,32802.0,85.7518,85.914,85.7518,85.8854,32802.0
2021-10-14 15:00:00,90.02,90.1,89.94,89.96,26556.0,85.8758,85.9521,85.7995,85.8186,26556.0
2021-10-14 15:10:00,89.96,89.98,89.75,89.82,32179.0,85.8186,85.8377,85.6183,85.685,32179.0
2021-10-14 15:20:00,89.82,89.93,89.82,89.87,30914.0,85.685,85.79,85.685,85.7327,30914.0
2021-10-14 15:30:00,89.87,89.9,89.53,89.53,66152.0,85.7327,85.7613,85.4084,85.4084,66152.0
2021-10-14 15:40:00,89.55,89.66,89.38,89.64,109988.0,85.4275,85.5324,85.2653,85.5133,109988.0
2021-10-14 15:50:00,89.63,90.02,89.6,90.01,446441.0,85.5038,85.8758,85.4752,85.8663,446441.0
2021-10-15 09:30:00,90.53,90.87,89.88,90.75,137196.0,86.3623,86.6867,85.7423,86.5722,137196.0
2021-10-15 09:40:00,90.78,90.78,90.28,90.64,34342.0,86.6008,86.6008,86.1239,86.4673,34342.0
2021-10-15 09:50:00,90.62,91.0,90.54,90.96,30238.0,86.4482,86.8107,86.3719,86.7725,30238.0
2021-10-15 10:00:00,90.95,91.39,90.92,91.36,59328.0,86.763,87.1828,86.7344,87.1541,59328.0
2021-10-15 10:10:00,91.38,91.5,91.33,91.5,53273.0,87.1732,87.2877,87.1255,87.2877,53273.0
2021-10-15 10:20:00,91.49,91.93,91.46,91.7,75227.0,87.2781,87.6979,87.2495,87.4785,75227.0
2021-10-15 10:30:00,91.7,92.27,91.69,91.88,94067.0,87.4785,88.0222,87.4689,87.6502,94067.0
2021-10-15 10:40:00,91.83,91.92,91.63,91.92,46211.0,87.6025,87.6884,87.4117,87.6884,46211.0
2021-10-15 10:50:00,91.91,92.0,91.69,91.84,58122.0,87.6788,87.7647,87.4689,87.612,58122.0
2021-10-15 11:00:00,91.84,91.91,91.7,91.74,43609.0,87.612,87.6788,87.4785,87.5166,43609.0
2021-10-15 11:10:00,91.72,91.81,91.44,91.5,61455.0,87.4976,87.5834,87.2305,87.2877,61455.0
2021-10-15 11:20:00,91.49,91.83,91.49,91.63,60205.0,87.2781,87.6025,87.2781,87.4117,60205.0
2021-10-15 11:30:00,91.63,91.71,91.47,91.59,66698.0,87.4117,87.488,87.2591,87.3735,66698.0
2021-10-15 11:40:00,91.56,91.57,91.33,91.33,28549.0,87.3449,87.3545,87.1255,87.1255,28549.0
2021-10-15 11:50:00,91.35,91.36,91.06,91.09,24455.0,87.1446,87.1541,86.8679,86.8966,24455.0
2021-10-15 12:00:00,91.11,91.16,91.0,91.0,20854.0,86.9156,86.9633,86.8107,86.8107,20854.0
2021-10-15 12:10:00,91.0,91.2,90.96,91.15,30008.0,86.8107,87.0015,86.7725,86.9538,30008.0
2021-10-15 12:20:00,91.15,91.39,91.15,91.37,38457.0,86.9538,87.1828,86.9538,87.1637,38457.0
2021-10-15 12:30:00,91.37,91.42,91.32,91.41,30888.0,87.1637,87.2114,87.116,87.2018,30888.0
2021-10-15 12:40:00,91.42,91.44,91.35,91.37,26131.0,87.2114,87.2305,87.1446,87.1637,26131.0
2021-10-15 12:50:00,91.38,91.43,91.37,91.38,27538.0,87.1732,87.2209,87.1637,87.1732,27538.0
2021-10-15 13:00:00,91.39,91.47,91.38,91.46,28229.0,87.1828,87.2591,87.1732,87.2495,28229.0
2021-10-15 13:10:00,91.45,91.5,91.37,91.39,25052.0,87.24,87.2877,87.1637,87.1828,25052.0
2021-10-15 13:20:00,91.41,91.42,91.38,91.42,20651.0,87.2018,87.2114,87.1732,87.2114,20651.0
2021-10-15 13:30:00,91.42,91.62,91.41,91.53,31478.0,87.2114,87.4022,87.2018,87.3163,31478.0
2021-10-15 13:40:00,91.52,91.58,91.51,91.52,22999.0,87.3068,87.364,87.2972,87.3068,22999.0
2021-10-15 13:50:00,91.52,91.53,91.4,91.44,19600.0,87.3068,87.3163,87.1923,87.2305,19600.0
2021-10-15 14:00:00,91.44,91.69,91.44,91.65,28289.0,87.2305,87.4689,87.2305,87.4308,28289.0
2021-10-15 14:10:00,91.66,91.72,91.66,91.7,32951.0,87.4403,87.4976,87.4403,87.4785,32951.0
2021-10-15 14:20:00,91.7,91.75,91.62,91.67,26479.0,87.4785,87.5262,87.4022,87.4499,26479.0
2021-10-15 14:30:00,91.67,91.72,91.59,91.69,34701.0,87.4499,87.4976,87.3735,87.4689,34701.0
2021-10-15 14:40:00,91.68,91.77,91.66,91.73,51562.0,87.4594,87.5453,87.4403,87.5071,51562.0
2021-10-15 14:50:00,91.74,91.74,91.58,91.63,28218.0,87.5166,87.5166,87.364,87.4117,28218.0
2021-10-15 15:00:00,91.62,91.63,91.36,91.46,32910.0,87.4022,87.4117,87.1541,87.2495,32910.0
2021-10-15 15:10:00,91.46,91.55,91.34,91.34,27849.0,87.2495,87.3354,87.1351,87.1351,27849.0
2021-10-15 15:20:00,91.35,91.35,91.11,91.29,34278.0,87.1446,87.1446,86.9156,87.0874,34278.0
2021-10-15 15:30:00,91.3,91.33,91.24,91.31,56624.0,87.0969,87.1255,87.0397,87.1064,56624.0
2021-10-15 15:40:00,91.33,91.38,91.25,91.35,80469.0,87.1255,87.1732,87.0492,87.1446,80469.0
2021-10-15 15:50:00,91.35,91.42,91.19,91.25,230657.0,87.1446,87.2114,86.992,87.0492,230657.0
2021-10-18 09:30:00,90.99,91.04,90.56,90.63,50428.0,86.8012,86.8489,86.391,86.4577,50428.0
2021-10-18 09:40:00,90.69,90.75,90.08,90.25,65955.0,86.515,86.5722,85.9331,86.0952,65955.0
2021-10-18 09:50:00,90.27,90.43,90.05,90.06,90685.0,86.1143,86.2669,85.9044,85.914,90685.0
2021-10-18 10:00:00,90.05,90.38,90.02,90.38,40008.0,85.9044,86.2192,85.8758,86.2192,40008.0
2021-10-18 10:10:00,90.38,90.44,89.94,90.03,35220.0,86.2192,86.2765,85.7995,85.8854,35220.0
2021-10-18 10:20:00,90.06,90.26,89.94,90.26,30533.0,85.914,86.1048,85.7995,86.1048,30533.0
2021-10-18 10:30:00,90.26,90.54,90.2,90.44,29843.0,86.1048,86.3719,86.0475,86.2765,29843.0
2021-10-18 10:40:00,90.44,90.52,90.35,90.51,43715.0,86.2765,86.3528,86.1906,86.3433,43715.0
2021-10-18 10:50:00,90.49,90.5,90.36,90.47,32419.0,86.3242,86.3337,86.2002,86.3051,32419.0
2021-10-18 11:00:00,90.47,90.48,90.3,90.43,40444.0,86.3051,86.3146,86.1429,86.2669,40444.0
2021-10-18 11:10:00,90.42,90.53,90.38,90.53,23117.0,86.2574,86.3623,86.2192,86.3623,23117.0
2021-10-18 11:20:00,90.53,90.64,90.46,90.46,14066.0,86.3623,86.4673,86.2956,86.2956,14066.0
2021-10-18 11:30:00,90.47,90.48,90.39,90.45,40541.0,86.3051,86.3146,86.2288,86.286,40541.0
2021-10-18 11:40:00,90.45,90.49,90.33,90.45,16893.0,86.286,86.3242,86.1716,86.286,16893.0
2021-10-18 11:50:00,90.47,90.62,90.46,90.61,23738.0,86.3051,86.4482,86.2956,86.4387,23738.0
2021-10-18 12:00:00,90.6,90.76,90.59,90.65,46469.0,86.4291,86.5818,86.4196,86.4768,46469.0
2021-10-18 12:10:00,90.64,90.66,90.59,90.65,14206.0,86.4673,86.4864,86.4196,86.4768,14206.0
2021-10-18 12:20:00,90.65,90.83,90.63,90.82,25695.0,86.4768,86.6485,86.4577,86.639,25695.0
2021-10-18 12:30:00,90.81,90.85,90.75,90.79,33121.0,86.6295,86.6676,86.5722,86.6104,33121.0
2021-10-18 12:40:00,90.79,91.05,90.79,90.9,158238.0,86.6104,86.8584,86.6104,86.7153,158238.0
2021-10-18 12:50:00,90.88,90.99,90.83,90.83,29340.0,86.6962,86.8012,86.6485,86.6485,29340.0
2021-10-18 13:00:00,90.83,90.93,90.78,90.93,15564.0,86.6485,86.7439,86.6008,86.7439,15564.0
2021-10-18 13:10:00,90.91,90.93,90.73,90.74,14593.0,86.7249,86.7439,86.5531,86.5627,14593.0
2021-10-18 13:20:00,90.76,90.8,90.66,90.79,20460.0,86.5818,86.6199,86.4864,86.6104,20460.0
2021-10-18 13:30:00,90.78,90.8,90.62,90.62,13078.0,86.6008,86.6199,86.4482,86.4482,13078.0
2021-10-18 13:40:00,90.62,90.69,90.59,90.63,27242.0,86.4482,86.515,86.4196,86.4577,27242.0
2021-10-18 13:50:00,90.6,90.73,90.6,90.71,17217.0,86.4291,86.5531,86.4291,86.5341,17217.0
2021-10-18 14:00:00,90.7,90.82,90.66,90.75,54644.0,86.5245,86.639,86.4864,86.5722,54644.0
2021-10-18 14:10:00,90.74,90.77,90.71,90.72,27455.0,86.5627,86.5913,86.5341,86.5436,27455.0
2021-10-18 14:20:00,90.7,90.84,90.58,90.58,46513.0,86.5245,86.6581,86.41,86.41,46513.0
2021-10-18 14:30:00,90.59,90.59,90.47,90.51,21770.0,86.4196,86.4196,86.3051,86.3433,21770.0
2021-10-18 14:40:00,90.52,90.57,90.48,90.53,33287.0,86.3528,86.4005,86.3146,86.3623,33287.0
2021-10-18 14:50:00,90.53,90.72,90.52,90.62,43572.0,86.3623,86.5436,86.3528,86.4482,43572.0
2021-10-18 15:00:00,90.61,90.61,90.32,90.32,33111.0,86.4387,86.4387,86.162,86.162,33111.0
2021-10-18 15:10:00,90.32,90.38,90.25,90.29,21937.0,86.162,86.2192,86.0952,86.1334,21937.0
2021-10-18 15:20:00,90.31,90.33,90.06,90.06,41103.0,86.1525,86.1716,85.914,85.914,41103.0
2021-10-18 15:30:00,90.05,90.23,90.05,90.23,45096.0,85.9044,86.0762,85.9044,86.0762,45096.0
2021-10-18 15:40:00,90.23,90.41,90.2,90.36,75913.0,86.0762,86.2479,86.0475,86.2002,75913.0
2021-10-18 15:50:00,90.37,90.51,90.31,90.33,166226.0,86.2097,86.3433,86.1525,86.1716,166226.0
2021-10-19 09:30:00,90.88,90.98,90.6,90.78,61107.0,86.6962,86.7916,86.4291,86.6008,61107.0
2021-10-19 09:40:00,90.84,91.05,90.75,90.94,40691.0,86.6581,86.8584,86.5722,86.7535,40691.0
2021-10-19 09:50:00,91.0,91.12,90.93,91.04,31453.0,86.8107,86.9252,86.7439,86.8489,31453.0
2021-10-19 10:00:00,91.06,91.77,91.04,91.77,61830.0,86.8679,87.5453,86.8489,87.5453,61830.0
2021-10-19 10:10:00,91.77,91.9,91.52,91.55,61820.0,87.5453,87.6693,87.3068,87.3354,61820.0
2021-10-19 10:20:00,91.58,91.75,91.55,91.68,38601.0,87.364,87.5262,87.3354,87.4594,38601.0
2021-10-19 10:30:00,91.68,91.82,91.59,91.82,31536.0,87.4594,87.593,87.3735,87.593,31536.0
2021-10-19 10:40:00,91.8,91.83,91.72,91.76,39187.0,87.5739,87.6025,87.4976,87.5357,39187.0
2021-10-19 10:50:00,91.77,91.8,91.66,91.69,30314.0,87.5453,87.5739,87.4403,87.4689,30314.0
2021-10-19 11:00:00,91.7,91.86,91.68,91.8,18403.0,87.4785,87.6311,87.4594,87.5739,18403.0
2021-10-19 11:10:00,91.79,91.9,91.78,91.8,19371.0,87.5643,87.6693,87.5548,87.5739,19371.0
2021-10-19 11:20:00,91.82,91.82,91.63,91.73,32518.0,87.593,87.593,87.4117,87.5071,32518.0
2021-10-19 11:30:00,91.73,91.74,91.52,91.69,48139.0,87.5071,87.5166,87.3068,87.4689,48139.0
2021-10-19 11:40:00,91.69,91.85,91.69,91.82,27997.0,87.4689,87.6216,87.4689,87.593,27997.0
2021-10-19 11:50:00,91.82,91.99,91.82,91.93,28771.0,87.593,87.7551,87.593,87.6979,28771.0
2021-10-19 12:00:00,91.93,92.15,91.87,92.12,37280.0,87.6979,87.9078,87.6407,87.8791,37280.0
2021-10-19 12:10:00,92.13,92.29,92.1,92.25,29955.0,87.8887,88.0413,87.8601,88.0032,29955.0
2021-10-19 12:20:00,92.22,92.4,92.21,92.36,52937.0,87.9745,88.1463,87.965,88.1081,52937.0
2021-10-19 12:30:00,92.36,92.63,92.36,92.56,77924.0,88.1081,88.3657,88.1081,88.2989,77924.0
2021-10-19 12:40:00,92.57,92.73,92.54,92.66,56126.0,88.3084,88.4611,88.2798,88.3943,56126.0
2021-10-19 12:50:00,92.66,92.67,92.49,92.59,53089.0,88.3943,88.4038,88.2321,88.3275,53089.0
2021-10-19 13:00:00,92.6,92.65,92.56,92.62,40171.0,88.337,88.3847,88.2989,88.3561,40171.0
2021-10-19 13:10:00,92.62,92.63,92.42,92.5,46521.0,88.3561,88.3657,88.1653,88.2417,46521.0
2021-10-19 13:20:00,92.53,92.61,92.48,92.53,36544.0,88.2703,88.3466,88.2226,88.2703,36544.0
2021-10-19 13:30:00,92.53,92.62,92.52,92.55,40730.0,88.2703,88.3561,88.2607,88.2894,40730.0
2021-10-19 13:40:00,92.55,92.57,92.28,92.34,48616.0,88.2894,88.3084,88.0318,88.089,48616.0
2021-10-19 13:50:00,92.35,92.4,92.22,92.33,46501.0,88.0986,88.1463,87.9745,88.0795,46501.0
2021-10-19 14:00:00,92.32,92.32,92.12,92.19,21211.0,88.0699,88.0699,87.8791,87.9459,21211.0
2021-10-19 14:10:00,92.2,92.25,92.12,92.15,25664.0,87.9555,88.0032,87.8791,87.9078,25664.0
2021-10-19 14:20:00,92.15,92.16,92.0,92.14,31258.0,87.9078,87.9173,87.7647,87.8982,31258.0
2021-10-19 14:30:00,92.13,92.23,92.03,92.22,33908.0,87.8887,87.9841,87.7933,87.9745,33908.0
2021-10-19 14:40:00,92.22,92.28,92.17,92.25,53475.0,87.9745,88.0318,87.9268,88.0032,53475.0
2021-10-19 14:50:00,92.24,92.32,92.23,92.29,19920.0,87.9936,88.0699,87.9841,88.0413,19920.0
2021-10-19 15:00:00,92.29,92.46,92.21,92.43,32502.0,88.0413,88.2035,87.965,88.1749,32502.0
2021-10-19 15:10:00,92.42,92.51,92.35,92.51,33283.0,88.1653,88.2512,88.0986,88.2512,33283.0
2021-10-19 15:20:00,92.49,92.51,92.42,92.5,36405.0,88.2321,88.2512,88.1653,88.2417,36405.0
2021-10-19 15:30:00,92.5,92.5,92.37,92.45,56899.0,88.2417,88.2417,88.1176,88.194,56899.0
2021-10-19 15:40:00,92.45,92.54,92.4,92.48,104880.0,88.194,88.2798,88.1463,88.2226,104880.0
2021-10-19 15:50:00,92.48,92.65,92.48,92.61,213445.0,88.2226,88.3847,88.2226,88.3466,213445.0
2021-10-20 09:30:00,92.93,94.18,92.81,93.55,121212.0,88.6519,89.8443,88.5374,89.2433,121212.0
2021-10-20 09:40:00,93.55,93.57,93.28,93.42,24830.0,89.2433,89.2624,88.9857,89.1193,24830.0
2021-10-20 09:50:00,93.47,93.62,93.36,93.62,18691.0,89.167,89.3101,89.0621,89.3101,18691.0
2021-10-20 10:00:00,93.67,93.99,93.64,93.92,41666.0,89.3578,89.6631,89.3292,89.5963,41666.0
2021-10-20 10:10:00,93.96,94.05,93.72,93.83,43156.0,89.6344,89.7203,89.4055,89.5104,43156.0
2021-10-20 10:20:00,93.86,94.03,93.77,93.95,22447.0,89.539,89.7012,89.4532,89.6249,22447.0
2021-10-20 10:30:00,93.95,94.02,93.8,93.82,36935.0,89.6249,89.6917,89.4818,89.5009,36935.0
2021-10-20 10:40:00,93.82,93.96,93.8,93.84,31249.0,89.5009,89.6344,89.4818,89.52,31249.0
2021-10-20 10:50:00,93.85,93.92,93.79,93.85,30216.0,89.5295,89.5963,89.4723,89.5295,30216.0
2021-10-20 11:00:00,93.87,93.97,93.81,93.89,27160.0,89.5486,89.644,89.4913,89.5677,27160.0
2021-10-20 11:10:00,93.9,94.05,93.9,94.05,20120.0,89.5772,89.7203,89.5772,89.7203,20120.0
2021-10-20 11:20:00,94.05,94.26,94.05,94.25,32302.0,89.7203,89.9206,89.7203,89.9111,32302.0
2021-10-20 11:30:00,94.25,94.35,94.03,94.12,47704.0,89.9111,90.0065,89.7012,89.7871,47704.0
2021-10-20 11:40:00,94.1,94.17,94.06,94.1,22045.0,89.768,89.8348,89.7298,89.768,22045.0
2021-10-20 11:50:00,94.09,94.23,94.03,94.16,27171.0,89.7585,89.892,89.7012,89.8252,27171.0
2021-10-20 12:00:00,94.16,94.31,94.15,94.2,25157.0,89.8252,89.9683,89.8157,89.8634,25157.0
2021-10-20 12:10:00,94.2,94.21,93.9,93.92,18920.0,89.8634,89.8729,89.5772,89.5963,18920.0
2021-10-20 12:20:00,93.9,93.98,93.83,93.83,19392.0,89.5772,89.6535,89.5104,89.5104,19392.0
2021-10-20 12:30:00,93.82,94.0,93.82,93.95,29925.0,89.5009,89.6726,89.5009,89.6249,29925.0
2021-10-20 12:40:00,93.97,94.05,93.91,94.04,20297.0,89.644,89.7203,89.5867,89.7108,20297.0
2021-10-20 12:50:00,94.03,94.07,93.91,93.99,18234.0,89.7012,89.7394,89.5867,89.6631,18234.0
2021-10-20 13:00:00,94.0,94.0,93.8,93.84,53366.0,89.6726,89.6726,89.4818,89.52,53366.0
2021-10-20 13:10:00,93.86,93.96,93.85,93.89,28021.0,89.539,89.6344,89.5295,89.5677,28021.0
2021-10-20 13:20:00,93.89,93.97,93.82,93.93,25077.0,89.5677,89.644,89.5009,89.6058,25077.0
2021-10-20 13:30:00,93.95,93.97,93.86,93.95,100748.0,89.6249,89.644,89.539,89.6249,100748.0
2021-10-20 13:40:00,93.96,94.03,93.9,94.03,26605.0,89.6344,89.7012,89.5772,89.7012,26605.0
2021-10-20 13:50:00,94.02,94.05,93.94,94.01,14550.0,89.6917,89.7203,89.6154,89.6821,14550.0
2021-10-20 14:00:00,94.01,94.16,94.0,94.16,14019.0,89.6821,89.8252,89.6726,89.8252,14019.0
2021-10-20 14:10:00,94.17,94.25,94.12,94.16,19847.0,89.8348,89.9111,89.7871,89.8252,19847.0
2021-10-20 14:20:00,94.16,94.23,94.04,94.23,73631.0,89.8252,89.892,89.7108,89.892,73631.0
2021-10-20 14:30:00,94.23,94.35,94.23,94.29,27589.0,89.892,90.0065,89.892,89.9492,27589.0
2021-10-20 14:40:00,94.3,94.4,94.21,94.4,40529.0,89.9588,90.0542,89.8729,90.0542,40529.0
2021-10-20 14:50:00,94.4,94.45,94.14,94.23,29893.0,90.0542,90.1019,89.8062,89.892,29893.0
2021-10-20 15:00:00,94.23,94.43,94.23,94.39,46954.0,89.892,90.0828,89.892,90.0446,46954.0
2021-10-20 15:10:00,94.41,94.41,94.26,94.3,54970.0,90.0637,90.0637,89.9206,89.9588,54970.0
2021-10-20 15:20:00,94.3,94.36,94.0,94.15,89618.0,89.9588,90.016,89.6726,89.8157,89618.0
2021-10-20 15:30:00,94.15,94.24,94.05,94.2,121096.0,89.8157,89.9015,89.7203,89.8634,121096.0
2021-10-20 15:40:00,94.21,94.38,94.21,94.37,101386.0,89.8729,90.0351,89.8729,90.0256,101386.0
2021-10-20 15:50:00,94.37,94.54,94.34,94.54,215360.0,90.0256,90.1877,89.9969,90.1877,215360.0
2021-10-21 09:30:00,94.71,94.79,93.94,93.98,40634.0,90.3499,90.4262,89.6154,89.6535,40634.0
2021-10-21 09:40:00,94.0,94.15,93.89,94.0,27784.0,89.6726,89.8157,89.5677,89.6726,27784.0
2021-10-21 09:50:00,93.99,94.19,93.82,94.19,53353.0,89.6631,89.8539,89.5009,89.8539,53353.0
2021-10-21 10:00:00,94.16,94.23,94.05,94.15,44763.0,89.8252,89.892,89.7203,89.8157,44763.0
2021-10-21 10:10:00,94.16,94.17,93.62,93.62,55572.0,89.8252,89.8348,89.3101,89.3101,55572.0
2021-10-21 10:20:00,93.62,93.85,93.51,93.83,92672.0,89.3101,89.5295,89.2052,89.5104,92672.0
2021-10-21 10:30:00,93.82,93.9,93.77,93.78,31078.0,89.5009,89.5772,89.4532,89.4627,31078.0
2021-10-21 10:40:00,93.76,93.95,93.74,93.94,27300.0,89.4436,89.6249,89.4246,89.6154,27300.0
2021-10-21 10:50:00,93.92,93.94,93.76,93.83,39376.0,89.5963,89.6154,89.4436,89.5104,39376.0
2021-10-21 11:00:00,93.82,93.83,93.66,93.66,37057.0,89.5009,89.5104,89.3483,89.3483,37057.0
2021-10-21 11:10:00,93.64,93.65,93.32,93.44,64540.0,89.3292,89.3387,89.0239,89.1384,64540.0
2021-10-21 11:20:00,93.44,93.53,93.29,93.35,52753.0,89.1384,89.2242,88.9953,89.0525,52753.0
2021-10-21 11:30:00,93.35,93.49,93.32,93.37,30298.0,89.0525,89.1861,89.0239,89.0716,30298.0
2021-10-21 11:40:00,93.38,93.62,93.32,93.62,72883.0,89.0811,89.3101,89.0239,89.3101,72883.0
2021-10-21 11:50:00,93.64,93.66,93.41,93.45,31452.0,89.3292,89.3483,89.1098,89.1479,31452.0
2021-10-21 12:00:00,93.47,93.62,93.47,93.6,27983.0,89.167,89.3101,89.167,89.291,27983.0
2021-10-21 12:10:00,93.6,93.69,93.6,93.6,39649.0,89.291,89.3769,89.291,89.291,39649.0
2021-10-21 12:20:00,93.59,93.63,93.5,93.55,29739.0,89.2815,89.3196,89.1956,89.2433,29739.0
2021-10-21 12:30:00,93.53,93.64,93.51,93.61,55172.0,89.2242,89.3292,89.2052,89.3006,55172.0
2021-10-21 12:40:00,93.63,93.66,93.55,93.63,29471.0,89.3196,89.3483,89.2433,89.3196,29471.0
2021-10-21 12:50:00,93.61,93.67,93.58,93.67,19391.0,89.3006,89.3578,89.2719,89.3578,19391.0
2021-10-21 13:00:00,93.67,93.77,93.6,93.76,30153.0,89.3578,89.4532,89.291,89.4436,30153.0
2021-10-21 13:10:00,93.73,93.8,93.67,93.77,19951.0,89.415,89.4818,89.3578,89.4532,19951.0
2021-10-21 13:20:00,93.77,93.89,93.73,93.89,28100.0,89.4532,89.5677,89.415,89.5677,28100.0
2021-10-21 13:30:00,93.89,93.91,93.79,93.83,18778.0,89.5677,89.5867,89.4723,89.5104,18778.0
2021-10-21 13:40:00,93.83,93.87,93.74,93.75,20766.0,89.5104,89.5486,89.4246,89.4341,20766.0
2021-10-21 13:50:00,93.75,93.79,93.64,93.76,35348.0,89.4341,89.4723,89.3292,89.4436,35348.0
2021-10-21 14:00:00,93.76,93.8,93.71,93.74,20545.0,89.4436,89.4818,89.3959,89.4246,20545.0
2021-10-21 14:10:00,93.74,93.83,93.72,93.83,21767.0,89.4246,89.5104,89.4055,89.5104,21767.0
2021-10-21 14:20:00,93.83,94.01,93.83,93.98,40588.0,89.5104,89.6821,89.5104,89.6535,40588.0
2021-10-21 14:30:00,93.98,94.13,93.88,94.12,36416.0,89.6535,89.7966,89.5581,89.7871,36416.0
2021-10-21 14:40:00,94.11,94.14,94.09,94.14,29330.0,89.7775,89.8062,89.7585,89.8062,29330.0
2021-10-21 14:50:00,94.14,94.19,94.13,94.16,32127.0,89.8062,89.8539,89.7966,89.8252,32127.0
2021-10-21 15:00:00,94.16,94.18,93.89,94.1,42111.0,89.8252,89.8443,89.5677,89.768,42111.0
2021-10-21 15:10:00,94.1,94.26,94.1,94.26,40776.0,89.768,89.9206,89.768,89.9206,40776.0
2021-10-21 15:20:00,94.26,94.6,94.26,94.59,158815.0,89.9206,90.245,89.9206,90.2354,158815.0
2021-10-21 15:30:00,94.58,94.61,94.49,94.56,105693.0,90.2259,90.2545,90.14,90.2068,105693.0
2021-10-21 15:40:00,94.56,94.74,94.53,94.61,110544.0,90.2068,90.3785,90.1782,90.2545,110544.0
2021-10-21 15:50:00,94.6,94.78,94.54,94.64,324102.0,90.245,90.4167,90.1877,90.2831,324102.0
2021-10-22 09:30:00,94.89,95.36,94.68,95.32,132691.0,90.5216,90.97,90.3213,90.9318,132691.0
2021-10-22 09:40:00,95.31,95.33,95.07,95.26,13975.0,90.9223,90.9414,90.6933,90.8746,13975.0
2021-10-22 09:50:00,95.26,95.41,95.13,95.41,15259.0,90.8746,91.0177,90.7506,91.0177,15259.0
2021-10-22 10:00:00,95.37,95.62,95.37,95.6,35850.0,90.9795,91.218,90.9795,91.1989,35850.0
2021-10-22 10:10:00,95.58,95.71,95.5,95.67,29117.0,91.1799,91.3039,91.1035,91.2657,29117.0
2021-10-22 10:20:00,95.66,95.83,95.64,95.82,24665.0,91.2562,91.4184,91.2371,91.4088,24665.0
2021-10-22 10:30:00,95.79,95.91,95.69,95.89,37123.0,91.3802,91.4947,91.2848,91.4756,37123.0
2021-10-22 10:40:00,95.89,95.97,95.83,95.93,30692.0,91.4756,91.5519,91.4184,91.5137,30692.0
2021-10-22 10:50:00,95.85,95.9,95.76,95.8,30596.0,91.4374,91.4851,91.3516,91.3897,30596.0
2021-10-22 11:00:00,95.78,96.05,95.76,96.05,43982.0,91.3707,91.6282,91.3516,91.6282,43982.0
2021-10-22 11:10:00,96.03,96.49,96.03,96.47,77606.0,91.6091,92.048,91.6091,92.0289,77606.0
2021-10-22 11:20:00,96.49,96.49,95.94,96.17,72482.0,92.048,92.048,91.5233,91.7427,72482.0
2021-10-22 11:30:00,96.17,96.18,95.95,96.1,70008.0,91.7427,91.7522,91.5328,91.6759,70008.0
2021-10-22 11:40:00,96.11,96.19,95.89,95.98,76677.0,91.6855,91.7618,91.4756,91.5614,76677.0
2021-10-22 11:50:00,95.96,95.97,95.59,95.78,109220.0,91.5424,91.5519,91.1894,91.3707,109220.0
2021-10-22 12:00:00,95.77,95.8,95.5,95.68,55656.0,91.3611,91.3897,91.1035,91.2753,55656.0
2021-10-22 12:10:00,95.66,95.68,95.39,95.41,21530.0,91.2562,91.2753,90.9986,91.0177,21530.0
2021-10-22 12:20:00,95.39,95.39,95.19,95.34,48645.0,90.9986,90.9986,90.8078,90.9509,48645.0
2021-10-22 12:30:00,95.33,95.48,95.31,95.47,21074.0,90.9414,91.0845,90.9223,91.0749,21074.0
2021-10-22 12:40:00,95.45,95.56,95.37,95.54,27698.0,91.0558,91.1608,90.9795,91.1417,27698.0
2021-10-22 12:50:00,95.55,95.61,95.46,95.48,18033.0,91.1512,91.2085,91.0654,91.0845,18033.0
2021-10-22 13:00:00,95.49,95.61,95.48,95.59,10279.0,91.094,91.2085,91.0845,91.1894,10279.0
2021-10-22 13:10:00,95.6,95.63,95.57,95.61,21181.0,91.1989,91.2276,91.1703,91.2085,21181.0
2021-10-22 13:20:00,95.61,95.78,95.61,95.71,17130.0,91.2085,91.3707,91.2085,91.3039,17130.0
2021-10-22 13:30:00,95.7,95.72,95.57,95.71,14022.0,91.2943,91.3134,91.1703,91.3039,14022.0
2021-10-22 13:40:00,95.72,95.75,95.67,95.75,14134.0,91.3134,91.342,91.2657,91.342,14134.0
2021-10-22 13:50:00,95.74,95.8,95.65,95.66,15026.0,91.3325,91.3897,91.2466,91.2562,15026.0
2021-10-22 14:00:00,95.67,95.76,95.67,95.75,19403.0,91.2657,91.3516,91.2657,91.342,19403.0
2021-10-22 14:10:00,95.78,95.82,95.73,95.82,14491.0,91.3707,91.4088,91.323,91.4088,14491.0
2021-10-22 14:20:00,95.81,95.83,95.75,95.82,23107.0,91.3993,91.4184,91.342,91.4088,23107.0
2021-10-22 14:30:00,95.82,95.9,95.8,95.81,16982.0,91.4088,91.4851,91.3897,91.3993,16982.0
2021-10-22 14:40:00,95.82,95.9,95.8,95.84,16591.0,91.4088,91.4851,91.3897,91.4279,16591.0
2021-10-22 14:50:00,95.84,95.84,95.69,95.7,21884.0,91.4279,91.4279,91.2848,91.2943,21884.0
2021-10-22 15:00:00,95.7,95.76,95.67,95.75,25279.0,91.2943,91.3516,91.2657,91.342,25279.0
2021-10-22 15:10:00,95.74,95.78,95.68,95.68,16086.0,91.3325,91.3707,91.2753,91.2753,16086.0
2021-10-22 15:20:00,95.7,95.79,95.68,95.76,24360.0,91.2943,91.3802,91.2753,91.3516,24360.0
2021-10-22 15:30:00,95.78,95.93,95.76,95.8,39744.0,91.3707,91.5137,91.3516,91.3897,39744.0
2021-10-22 15:40:00,95.79,95.92,95.76,95.83,43814.0,91.3802,91.5042,91.3516,91.4184,43814.0
2021-10-22 15:50:00,95.84,95.85,95.6,95.63,175363.0,91.4279,91.4374,91.1989,91.2276,175363.0
2021-10-25 09:30:00,95.63,95.69,95.21,95.63,53261.0,91.2276,91.2848,90.8269,91.2276,53261.0
2021-10-25 09:40:00,95.66,95.7,95.51,95.51,20958.0,91.2562,91.2943,91.1131,91.1131,20958.0
2021-10-25 09:50:00,95.51,95.78,95.47,95.65,21685.0,91.1131,91.3707,91.0749,91.2466,21685.0
2021-10-25 10:00:00,95.69,95.75,95.62,95.7,29155.0,91.2848,91.342,91.218,91.2943,29155.0
2021-10-25 10:10:00,95.71,95.95,95.5,95.82,21210.0,91.3039,91.5328,91.1035,91.4088,21210.0
2021-10-25 10:20:00,95.84,95.86,95.62,95.68,11930.0,91.4279,91.447,91.218,91.2753,11930.0
2021-10-25 10:30:00,95.67,95.79,95.62,95.79,14193.0,91.2657,91.3802,91.218,91.3802,14193.0
2021-10-25 10:40:00,95.83,95.96,95.78,95.81,7204.0,91.4184,91.5424,91.3707,91.3993,7204.0
2021-10-25 10:50:00,95.78,95.95,95.78,95.95,10396.0,91.3707,91.5328,91.3707,91.5328,10396.0
2021-10-25 11:00:00,95.94,96.05,95.88,95.97,51954.0,91.5233,91.6282,91.4661,91.5519,51954.0
2021-10-25 11:10:00,95.97,96.29,95.93,96.23,58143.0,91.5519,91.8572,91.5137,91.7999,58143.0
2021-10-25 11:20:00,96.2,96.28,96.17,96.28,18694.0,91.7713,91.8476,91.7427,91.8476,18694.0
2021-10-25 11:30:00,96.26,96.43,96.25,96.26,15287.0,91.8286,91.9907,91.819,91.8286,15287.0
2021-10-25 11:40:00,96.27,96.4,96.25,96.31,40696.0,91.8381,91.9621,91.819,91.8763,40696.0
2021-10-25 11:50:00,96.29,96.45,96.23,96.34,16150.0,91.8572,92.0098,91.7999,91.9049,16150.0
2021-10-25 12:00:00,96.34,96.51,96.3,96.5,26321.0,91.9049,92.067,91.8667,92.0575,26321.0
2021-10-25 12:10:00,96.51,96.51,96.38,96.46,20906.0,92.067,92.067,91.943,92.0193,20906.0
2021-10-25 12:20:00,96.44,96.51,96.32,96.5,35909.0,92.0003,92.067,91.8858,92.0575,35909.0
2021-10-25 12:30:00,96.45,96.49,96.36,96.38,58710.0,92.0098,92.048,91.924,91.943,58710.0
2021-10-25 12:40:00,96.41,96.58,96.41,96.49,52716.0,91.9717,92.1338,91.9717,92.048,52716.0
2021-10-25 12:50:00,96.47,96.5,96.42,96.49,27077.0,92.0289,92.0575,91.9812,92.048,27077.0
2021-10-25 13:00:00,96.47,96.63,96.44,96.63,16667.0,92.0289,92.1815,92.0003,92.1815,16667.0
2021-10-25 13:10:00,96.61,96.61,96.47,96.53,20369.0,92.1624,92.1624,92.0289,92.0861,20369.0
2021-10-25 13:20:00,96.53,96.56,96.43,96.49,8194.0,92.0861,92.1147,91.9907,92.048,8194.0
2021-10-25 13:30:00,96.48,96.5,96.36,96.39,8123.0,92.0384,92.0575,91.924,91.9526,8123.0
2021-10-25 13:40:00,96.38,96.49,96.35,96.48,48624.0,91.943,92.048,91.9144,92.0384,48624.0
2021-10-25 13:50:00,96.5,96.65,96.49,96.55,53361.0,92.0575,92.2006,92.048,92.1052,53361.0
2021-10-25 14:00:00,96.55,96.56,96.46,96.49,40742.0,92.1052,92.1147,92.0193,92.048,40742.0
2021-10-25 14:10:00,96.48,96.53,96.38,96.47,23750.0,92.0384,92.0861,91.943,92.0289,23750.0
2021-10-25 14:20:00,96.47,96.49,96.22,96.37,29294.0,92.0289,92.048,91.7904,91.9335,29294.0
2021-10-25 14:30:00,96.36,96.46,96.26,96.41,62190.0,91.924,92.0193,91.8286,91.9717,62190.0
2021-10-25 14:40:00,96.41,96.51,96.38,96.51,71410.0,91.9717,92.067,91.943,92.067,71410.0
2021-10-25 14:50:00,96.52,96.52,96.33,96.4,35668.0,92.0766,92.0766,91.8953,91.9621,35668.0
2021-10-25 15:00:00,96.41,96.49,96.33,96.38,54690.0,91.9717,92.048,91.8953,91.943,54690.0
2021-10-25 15:10:00,96.4,96.42,96.12,96.15,37022.0,91.9621,91.9812,91.695,91.7236,37022.0
2021-10-25 15:20:00,96.13,96.18,96.02,96.11,36360.0,91.7045,91.7522,91.5996,91.6855,36360.0
2021-10-25 15:30:00,96.1,96.25,96.06,96.23,42159.0,91.6759,91.819,91.6378,91.7999,42159.0
2021-10-25 15:40:00,96.23,96.35,96.22,96.28,75250.0,91.7999,91.9144,91.7904,91.8476,75250.0
2021-10-25 15:50:00,96.26,96.38,96.16,96.36,227639.0,91.8286,91.943,91.7332,91.924,227639.0
2021-10-26 09:30:00,96.41,96.59,96.14,96.46,41403.0,91.9717,92.1434,91.7141,92.0193,41403.0
2021-10-26 09:40:00,96.49,96.63,96.38,96.44,30998.0,92.048,92.1815,91.943,92.0003,30998.0
2021-10-26 09:50:00,96.36,96.43,96.24,96.37,20839.0,91.924,91.9907,91.8095,91.9335,20839.0
2021-10-26 10:00:00,96.37,96.4,96.24,96.32,29592.0,91.9335,91.9621,91.8095,91.8858,29592.0
2021-10-26 10:10:00,96.36,96.44,96.31,96.38,16491.0,91.924,92.0003,91.8763,91.943,16491.0
2021-10-26 10:20:00,96.35,96.53,96.29,96.47,39328.0,91.9144,92.0861,91.8572,92.0289,39328.0
2021-10-26 10:30:00,96.46,96.61,96.45,96.52,70818.0,92.0193,92.1624,92.0098,92.0766,70818.0
2021-10-26 10:40:00,96.52,96.53,96.37,96.47,28556.0,92.0766,92.0861,91.9335,92.0289,28556.0
2021-10-26 10:50:00,96.47,96.58,96.43,96.54,28651.0,92.0289,92.1338,91.9907,92.0957,28651.0
2021-10-26 11:00:00,96.54,96.68,96.53,96.64,19412.0,92.0957,92.2292,92.0861,92.1911,19412.0
2021-10-26 11:10:00,96.64,96.9,96.62,96.68,36613.0,92.1911,92.4391,92.172,92.2292,36613.0
2021-10-26 11:20:00,96.69,96.79,96.68,96.73,34587.0,92.2388,92.3342,92.2292,92.2769,34587.0
2021-10-26 11:30:00,96.75,96.78,96.68,96.77,14289.0,92.296,92.3246,92.2292,92.3151,14289.0
2021-10-26 11:40:00,96.78,96.81,96.64,96.64,8289.0,92.3246,92.3532,92.1911,92.1911,8289.0
2021-10-26 11:50:00,96.64,96.8,96.61,96.77,45259.0,92.1911,92.3437,92.1624,92.3151,45259.0
2021-10-26 12:00:00,96.75,96.75,96.64,96.65,25938.0,92.296,92.296,92.1911,92.2006,25938.0
2021-10-26 12:10:00,96.6,96.61,96.34,96.4,47178.0,92.1529,92.1624,91.9049,91.9621,47178.0
2021-10-26 12:20:00,96.41,96.57,96.4,96.49,14996.0,91.9717,92.1243,91.9621,92.048,14996.0
2021-10-26 12:30:00,96.49,96.5,96.39,96.44,20974.0,92.048,92.0575,91.9526,92.0003,20974.0
2021-10-26 12:40:00,96.41,96.65,96.39,96.6,19371.0,91.9717,92.2006,91.9526,92.1529,19371.0
2021-10-26 12:50:00,96.6,96.73,96.6,96.73,12977.0,92.1529,92.2769,92.1529,92.2769,12977.0
2021-10-26 13:00:00,96.72,96.77,96.69,96.72,12431.0,92.2674,92.3151,92.2388,92.2674,12431.0
2021-10-26 13:10:00,96.71,96.71,96.52,96.58,13372.0,92.2578,92.2578,92.0766,92.1338,13372.0
2021-10-26 13:20:00,96.58,96.61,96.37,96.39,13026.0,92.1338,92.1624,91.9335,91.9526,13026.0
2021-10-26 13:30:00,96.39,96.58,96.38,96.56,11248.0,91.9526,92.1338,91.943,92.1147,11248.0
2021-10-26 13:40:00,96.55,96.55,96.47,96.49,21127.0,92.1052,92.1052,92.0289,92.048,21127.0
2021-10-26 13:50:00,96.47,96.57,96.46,96.54,12614.0,92.0289,92.1243,92.0193,92.0957,12614.0
2021-10-26 14:00:00,96.53,96.62,96.52,96.61,8094.0,92.0861,92.172,92.0766,92.1624,8094.0
2021-10-26 14:10:00,96.61,96.71,96.6,96.63,12464.0,92.1624,92.2578,92.1529,92.1815,12464.0
2021-10-26 14:20:00,96.61,96.68,96.49,96.5,11381.0,92.1624,92.2292,92.048,92.0575,11381.0
2021-10-26 14:30:00,96.5,96.54,96.41,96.44,16765.0,92.0575,92.0957,91.9717,92.0003,16765.0
2021-10-26 14:40:00,96.44,96.59,96.44,96.59,12876.0,92.0003,92.1434,92.0003,92.1434,12876.0
2021-10-26 14:50:00,96.59,96.61,96.55,96.58,12400.0,92.1434,92.1624,92.1052,92.1338,12400.0
2021-10-26 15:00:00,96.58,96.61,96.54,96.61,16161.0,92.1338,92.1624,92.0957,92.1624,16161.0
2021-10-26 15:10:00,96.61,96.65,96.52,96.62,47712.0,92.1624,92.2006,92.0766,92.172,47712.0
2021-10-26 15:20:00,96.61,96.66,96.43,96.44,18727.0,92.1624,92.2101,91.9907,92.0003,18727.0
2021-10-26 15:30:00,96.44,96.5,96.39,96.42,21231.0,92.0003,92.0575,91.9526,91.9812,21231.0
2021-10-26 15:40:00,96.43,96.52,96.41,96.46,38266.0,91.9907,92.0766,91.9717,92.0193,38266.0
2021-10-26 15:50:00,96.43,96.51,96.22,96.23,206486.0,91.9907,92.067,91.7904,91.7999,206486.0
2021-10-27 09:30:00,96.52,96.52,95.97,96.0,31821.0,92.0766,92.0766,91.5519,91.5805,31821.0
2021-10-27 09:40:00,96.06,96.06,95.65,95.72,7991.0,91.6378,91.6378,91.2466,91.3134,7991.0
2021-10-27 09:50:00,95.69,95.92,95.6,95.92,11447.0,91.2848,91.5042,91.1989,91.5042,11447.0
2021-10-27 10:00:00,95.89,95.99,95.81,95.91,17840.0,91.4756,91.571,91.3993,91.4947,17840.0
2021-10-27 10:10:00,95.91,96.01,95.56,95.58,26450.0,91.4947,91.5901,91.1608,91.1799,26450.0
2021-10-27 10:20:00,95.62,95.65,95.4,95.45,41061.0,91.218,91.2466,91.0081,91.0558,41061.0
2021-10-27 10:30:00,95.43,95.49,95.33,95.34,16039.0,91.0368,91.094,90.9414,90.9509,16039.0
2021-10-27 10:40:00,95.33,95.36,95.25,95.27,16639.0,90.9414,90.97,90.8651,90.8841,16639.0
2021-10-27 10:50:00,95.25,95.25,95.03,95.2,45884.0,90.8651,90.8651,90.6552,90.8174,45884.0
2021-10-27 11:00:00,95.17,95.17,95.02,95.05,17913.0,90.7887,90.7887,90.6456,90.6743,17913.0
2021-10-27 11:10:00,95.05,95.05,94.79,94.83,13729.0,90.6743,90.6743,90.4262,90.4644,13729.0
2021-10-27 11:20:00,94.83,94.95,94.71,94.82,20934.0,90.4644,90.5789,90.3499,90.4548,20934.0
2021-10-27 11:30:00,94.75,94.77,94.61,94.64,12625.0,90.3881,90.4072,90.2545,90.2831,12625.0
2021-10-27 11:40:00,94.64,94.71,94.51,94.51,15343.0,90.2831,90.3499,90.1591,90.1591,15343.0
2021-10-27 11:50:00,94.52,94.54,94.34,94.35,39095.0,90.1687,90.1877,89.9969,90.0065,39095.0
2021-10-27 12:00:00,94.35,94.68,94.33,94.56,30852.0,90.0065,90.3213,89.9874,90.2068,30852.0
2021-10-27 12:10:00,94.57,94.75,94.57,94.71,20113.0,90.2164,90.3881,90.2164,90.3499,20113.0
2021-10-27 12:20:00,94.71,94.72,94.62,94.64,16470.0,90.3499,90.3595,90.2641,90.2831,16470.0
2021-10-27 12:30:00,94.64,94.64,94.35,94.45,25759.0,90.2831,90.2831,90.0065,90.1019,25759.0
2021-10-27 12:40:00,94.45,94.46,94.27,94.27,13759.0,90.1019,90.1114,89.9302,89.9302,13759.0
2021-10-27 12:50:00,94.31,94.46,94.2,94.36,39183.0,89.9683,90.1114,89.8634,90.016,39183.0
2021-10-27 13:00:00,94.35,94.58,94.35,94.53,11611.0,90.0065,90.2259,90.0065,90.1782,11611.0
2021-10-27 13:10:00,94.51,94.51,94.41,94.44,8586.0,90.1591,90.1591,90.0637,90.0923,8586.0
2021-10-27 13:20:00,94.47,94.5,94.37,94.41,6989.0,90.121,90.1496,90.0256,90.0637,6989.0
2021-10-27 13:30:00,94.43,94.56,94.35,94.54,27395.0,90.0828,90.2068,90.0065,90.1877,27395.0
2021-10-27 13:40:00,94.53,94.69,94.53,94.69,13952.0,90.1782,90.3308,90.1782,90.3308,13952.0
2021-10-27 13:50:00,94.67,94.82,94.67,94.78,11185.0,90.3118,90.4548,90.3118,90.4167,11185.0
2021-10-27 14:00:00,94.79,94.92,94.75,94.77,47721.0,90.4262,90.5502,90.3881,90.4072,47721.0
2021-10-27 14:10:00,94.75,94.92,94.75,94.82,14902.0,90.3881,90.5502,90.3881,90.4548,14902.0
2021-10-27 14:20:00,94.83,94.86,94.76,94.81,12432.0,90.4644,90.493,90.3976,90.4453,12432.0
2021-10-27 14:30:00,94.82,94.82,94.59,94.6,30851.0,90.4548,90.4548,90.2354,90.245,30851.0
2021-10-27 14:40:00,94.62,94.65,94.56,94.56,16128.0,90.2641,90.2927,90.2068,90.2068,16128.0
2021-10-27 14:50:00,94.57,94.58,94.48,94.48,13566.0,90.2164,90.2259,90.1305,90.1305,13566.0
2021-10-27 15:00:00,94.48,94.56,94.46,94.56,20107.0,90.1305,90.2068,90.1114,90.2068,20107.0
2021-10-27 15:10:00,94.55,94.58,94.47,94.48,17977.0,90.1973,90.2259,90.121,90.1305,17977.0
2021-10-27 15:20:00,94.5,94.66,94.47,94.55,33565.0,90.1496,90.3022,90.121,90.1973,33565.0
2021-10-27 15:30:00,94.54,94.54,94.3,94.39,36058.0,90.1877,90.1877,89.9588,90.0446,36058.0
2021-10-27 15:40:00,94.39,94.39,94.23,94.24,50978.0,90.0446,90.0446,89.892,89.9015,50978.0
2021-10-27 15:50:00,94.24,94.36,94.21,94.29,188052.0,89.9015,90.016,89.8729,89.9492,188052.0
2021-10-28 09:30:00,94.55,95.08,94.42,95.04,30845.0,90.1973,90.7029,90.0733,90.6647,30845.0
2021-10-28 09:40:00,95.08,95.08,94.78,95.07,10382.0,90.7029,90.7029,90.4167,90.6933,10382.0
2021-10-28 09:50:00,95.07,95.48,95.03,95.4,10091.0,90.6933,91.0845,90.6552,91.0081,10091.0
2021-10-28 10:00:00,95.37,95.44,95.19,95.22,20718.0,90.9795,91.0463,90.8078,90.8364,20718.0
2021-10-28 10:10:00,95.21,95.23,95.01,95.01,8037.0,90.8269,90.846,90.6361,90.6361,8037.0
2021-10-28 10:20:00,95.01,95.09,94.84,95.06,25090.0,90.6361,90.7124,90.4739,90.6838,25090.0
2021-10-28 10:30:00,95.08,95.23,95.05,95.08,15658.0,90.7029,90.846,90.6743,90.7029,15658.0
2021-10-28 10:40:00,95.09,95.22,95.06,95.22,7861.0,90.7124,90.8364,90.6838,90.8364,7861.0
2021-10-28 10:50:00,95.2,95.2,95.06,95.07,15370.0,90.8174,90.8174,90.6838,90.6933,15370.0
2021-10-28 11:00:00,95.09,95.23,95.05,95.16,16426.0,90.7124,90.846,90.6743,90.7792,16426.0
2021-10-28 11:10:00,95.16,95.25,95.08,95.1,15076.0,90.7792,90.8651,90.7029,90.722,15076.0
2021-10-28 11:20:00,95.07,95.09,94.91,94.91,13057.0,90.6933,90.7124,90.5407,90.5407,13057.0
2021-10-28 11:30:00,94.93,95.1,94.87,94.9,20951.0,90.5598,90.722,90.5025,90.5312,20951.0
2021-10-28 11:40:00,94.89,94.97,94.71,94.71,12475.0,90.5216,90.5979,90.3499,90.3499,12475.0
2021-10-28 11:50:00,94.7,94.8,94.69,94.79,5886.0,90.3404,90.4358,90.3308,90.4262,5886.0
2021-10-28 12:00:00,94.79,94.95,94.79,94.95,8630.0,90.4262,90.5789,90.4262,90.5789,8630.0
2021-10-28 12:10:00,94.93,94.93,94.84,94.85,12475.0,90.5598,90.5598,90.4739,90.4835,12475.0
2021-10-28 12:20:00,94.83,94.89,94.8,94.86,10270.0,90.4644,90.5216,90.4358,90.493,10270.0
2021-10-28 12:30:00,94.84,94.86,94.69,94.73,10094.0,90.4739,90.493,90.3308,90.369,10094.0
2021-10-28 12:40:00,94.73,94.78,94.67,94.78,6053.0,90.369,90.4167,90.3118,90.4167,6053.0
2021-10-28 12:50:00,94.77,94.78,94.67,94.69,11789.0,90.4072,90.4167,90.3118,90.3308,11789.0
2021-10-28 13:00:00,94.7,94.72,94.64,94.66,8770.0,90.3404,90.3595,90.2831,90.3022,8770.0
2021-10-28 13:10:00,94.67,94.73,94.64,94.71,9825.0,90.3118,90.369,90.2831,90.3499,9825.0
2021-10-28 13:20:00,94.71,94.71,94.61,94.71,9451.0,90.3499,90.3499,90.2545,90.3499,9451.0
2021-10-28 13:30:00,94.72,94.87,94.71,94.81,14344.0,90.3595,90.5025,90.3499,90.4453,14344.0
2021-10-28 13:40:00,94.81,94.89,94.8,94.85,15580.0,90.4453,90.5216,90.4358,90.4835,15580.0
2021-10-28 13:50:00,94.86,94.87,94.78,94.82,13112.0,90.493,90.5025,90.4167,90.4548,13112.0
2021-10-28 14:00:00,94.81,95.0,94.78,94.95,21310.0,90.4453,90.6266,90.4167,90.5789,21310.0
2021-10-28 14:10:00,94.96,95.2,94.91,95.17,21111.0,90.5884,90.8174,90.5407,90.7887,21111.0
2021-10-28 14:20:00,95.17,95.25,95.14,95.15,12201.0,90.7887,90.8651,90.7601,90.7697,12201.0
2021-10-28 14:30:00,95.17,95.18,95.1,95.16,12368.0,90.7887,90.7983,90.722,90.7792,12368.0
2021-10-28 14:40:00,95.16,95.32,95.15,95.32,13177.0,90.7792,90.9318,90.7697,90.9318,13177.0
2021-10-28 14:50:00,95.31,95.34,95.25,95.29,15608.0,90.9223,90.9509,90.8651,90.9032,15608.0
2021-10-28 15:00:00,95.28,95.5,95.26,95.45,23515.0,90.8937,91.1035,90.8746,91.0558,23515.0
2021-10-28 15:10:00,95.45,95.6,95.42,95.55,20254.0,91.0558,91.1989,91.0272,91.1512,20254.0
2021-10-28 15:20:00,95.57,95.57,95.35,95.36,38045.0,91.1703,91.1703,90.9604,90.97,38045.0
2021-10-28 15:30:00,95.35,95.61,95.26,95.58,26178.0,90.9604,91.2085,90.8746,91.1799,26178.0
2021-10-28 15:40:00,95.57,95.66,95.52,95.55,41109.0,91.1703,91.2562,91.1226,91.1512,41109.0
2021-10-28 15:50:00,95.53,95.82,95.53,95.69,146742.0,91.1322,91.4088,91.1322,91.2848,146742.0
2021-10-29 09:30:00,95.89,95.89,95.51,95.62,18971.0,91.4756,91.4756,91.1131,91.218,18971.0
2021-10-29 09:40:00,95.59,95.77,95.55,95.75,15502.0,91.1894,91.3611,91.1512,91.342,15502.0
2021-10-29 09:50:00,95.72,95.87,95.66,95.82,17233.0,91.3134,91.4565,91.2562,91.4088,17233.0
2021-10-29 10:00:00,95.83,95.99,95.61,95.72,12359.0,91.4184,91.571,91.2085,91.3134,12359.0
2021-10-29 10:10:00,95.69,95.72,95.34,95.44,19892.0,91.2848,91.3134,90.9509,91.0463,19892.0
2021-10-29 10:20:00,95.48,95.5,95.25,95.47,20667.0,91.0845,91.1035,90.8651,91.0749,20667.0
2021-10-29 10:30:00,95.45,95.45,95.15,95.26,42623.0,91.0558,91.0558,90.7697,90.8746,42623.0
2021-10-29 10:40:00,95.24,95.24,95.1,95.2,22398.0,90.8555,90.8555,90.722,90.8174,22398.0
2021-10-29 10:50:00,95.2,95.31,95.18,95.23,18807.0,90.8174,90.9223,90.7983,90.846,18807.0
2021-10-29 11:00:00,95.24,95.36,95.2,95.36,14409.0,90.8555,90.97,90.8174,90.97,14409.0
2021-10-29 11:10:00,95.36,95.38,95.01,95.01,22745.0,90.97,90.9891,90.6361,90.6361,22745.0
2021-10-29 11:20:00,95.0,95.02,94.92,94.94,13611.0,90.6266,90.6456,90.5502,90.5693,13611.0
2021-10-29 11:30:00,94.96,95.06,94.95,95.02,12709.0,90.5884,90.6838,90.5789,90.6456,12709.0
2021-10-29 11:40:00,95.01,95.05,94.74,94.8,22321.0,90.6361,90.6743,90.3785,90.4358,22321.0
2021-10-29 11:50:00,94.8,94.82,94.72,94.8,15411.0,90.4358,90.4548,90.3595,90.4358,15411.0
2021-10-29 12:00:00,94.8,94.87,94.69,94.87,26459.0,90.4358,90.5025,90.3308,90.5025,26459.0
2021-10-29 12:10:00,94.85,94.96,94.82,94.82,8907.0,90.4835,90.5884,90.4548,90.4548,8907.0
2021-10-29 12:20:00,94.82,94.94,94.78,94.79,14476.0,90.4548,90.5693,90.4167,90.4262,14476.0
2021-10-29 12:30:00,94.81,94.85,94.73,94.73,12722.0,90.4453,90.4835,90.369,90.369,12722.0
2021-10-29 12:40:00,94.73,94.79,94.73,94.75,19296.0,90.369,90.4262,90.369,90.3881,19296.0
2021-10-29 12:50:00,94.75,94.88,94.71,94.88,12405.0,90.3881,90.5121,90.3499,90.5121,12405.0
2021-10-29 13:00:00,94.86,95.0,94.85,94.99,7174.0,90.493,90.6266,90.4835,90.617,7174.0
2021-10-29 13:10:00,94.99,95.13,94.97,95.13,13343.0,90.617,90.7506,90.5979,90.7506,13343.0
2021-10-29 13:20:00,95.11,95.21,95.04,95.21,28002.0,90.7315,90.8269,90.6647,90.8269,28002.0
2021-10-29 13:30:00,95.21,95.27,95.14,95.14,15129.0,90.8269,90.8841,90.7601,90.7601,15129.0
2021-10-29 13:40:00,95.12,95.24,95.1,95.18,21012.0,90.741,90.8555,90.722,90.7983,21012.0
2021-10-29 13:50:00,95.19,95.24,95.13,95.15,26726.0,90.8078,90.8555,90.7506,90.7697,26726.0
2021-10-29 14:00:00,95.16,95.18,95.03,95.07,20291.0,90.7792,90.7983,90.6552,90.6933,20291.0
2021-10-29 14:10:00,95.06,95.11,94.83,94.84,28060.0,90.6838,90.7315,90.4644,90.4739,28060.0
2021-10-29 14:20:00,94.84,94.91,94.71,94.83,25695.0,90.4739,90.5407,90.3499,90.4644,25695.0
2021-10-29 14:30:00,94.82,94.84,94.74,94.76,20052.0,90.4548,90.4739,90.3785,90.3976,20052.0
2021-10-29 14:40:00,94.76,94.87,94.75,94.84,13229.0,90.3976,90.5025,90.3881,90.4739,13229.0
2021-10-29 14:50:00,94.83,94.85,94.74,94.78,10111.0,90.4644,90.4835,90.3785,90.4167,10111.0
2021-10-29 15:00:00,94.75,94.93,94.71,94.92,13123.0,90.3881,90.5598,90.3499,90.5502,13123.0
2021-10-29 15:10:00,94.85,94.88,94.67,94.7,16682.0,90.4835,90.5121,90.3118,90.3404,16682.0
2021-10-29 15:20:00,94.72,94.84,94.67,94.76,40536.0,90.3595,90.4739,90.3118,90.3976,40536.0
2021-10-29 15:30:00,94.76,94.98,94.75,94.89,94641.0,90.3976,90.6075,90.3881,90.5216,94641.0
2021-10-29 15:40:00,94.89,94.97,94.85,94.89,82404.0,90.5216,90.5979,90.4835,90.5216,82404.0
2021-10-29 15:50:00,94.91,95.0,94.8,94.85,206625.0,90.5407,90.6266,90.4358,90.4835,206625.0
2021-11-01 09:30:00,94.84,95.09,94.58,94.79,53731.0,90.4739,90.7124,90.2259,90.4262,53731.0
2021-11-01 09:40:00,94.76,94.9,94.59,94.59,37424.0,90.3976,90.5312,90.2354,90.2354,37424.0
2021-11-01 09:50:00,94.57,94.76,94.45,94.74,19104.0,90.2164,90.3976,90.1019,90.3785,19104.0
2021-11-01 10:00:00,94.73,94.74,94.3,94.41,20840.0,90.369,90.3785,89.9588,90.0637,20840.0
2021-11-01 10:10:00,94.39,94.39,93.87,93.87,20003.0,90.0446,90.0446,89.5486,89.5486,20003.0
2021-11-01 10:20:00,93.87,93.88,93.25,93.31,92196.0,89.5486,89.5581,88.9571,89.0144,92196.0
2021-11-01 10:30:00,93.31,93.65,93.08,93.58,44321.0,89.0144,89.3387,88.795,89.2719,44321.0
2021-11-01 10:40:00,93.55,93.83,93.53,93.82,29491.0,89.2433,89.5104,89.2242,89.5009,29491.0
2021-11-01 10:50:00,93.83,93.95,93.71,93.87,36683.0,89.5104,89.6249,89.3959,89.5486,36683.0
2021-11-01 11:00:00,93.85,93.94,93.79,93.83,25164.0,89.5295,89.6154,89.4723,89.5104,25164.0
2021-11-01 11:10:00,93.84,93.96,93.59,93.6,43133.0,89.52,89.6344,89.2815,89.291,43133.0
2021-11-01 11:20:00,93.61,93.68,93.49,93.6,19546.0,89.3006,89.3673,89.1861,89.291,19546.0
2021-11-01 11:30:00,93.62,93.9,93.62,93.81,18632.0,89.3101,89.5772,89.3101,89.4913,18632.0
2021-11-01 11:40:00,93.81,93.91,93.78,93.78,19686.0,89.4913,89.5867,89.4627,89.4627,19686.0
2021-11-01 11:50:00,93.77,93.95,93.65,93.89,45731.0,89.4532,89.6249,89.3387,89.5677,45731.0
2021-11-01 12:00:00,93.9,94.03,93.87,93.89,14121.0,89.5772,89.7012,89.5486,89.5677,14121.0
2021-11-01 12:10:00,93.89,94.12,93.87,93.98,16439.0,89.5677,89.7871,89.5486,89.6535,16439.0
2021-11-01 12:20:00,93.98,94.0,93.84,93.85,23646.0,89.6535,89.6726,89.52,89.5295,23646.0
2021-11-01 12:30:00,93.86,93.96,93.7,93.96,64504.0,89.539,89.6344,89.3864,89.6344,64504.0
2021-11-01 12:40:00,93.96,94.08,93.95,94.02,53763.0,89.6344,89.7489,89.6249,89.6917,53763.0
2021-11-01 12:50:00,94.01,94.16,94.0,94.08,37554.0,89.6821,89.8252,89.6726,89.7489,37554.0
2021-11-01 13:00:00,94.07,94.07,93.91,93.98,28665.0,89.7394,89.7394,89.5867,89.6535,28665.0
2021-11-01 13:10:00,93.98,94.04,93.96,94.02,18721.0,89.6535,89.7108,89.6344,89.6917,18721.0
2021-11-01 13:20:00,94.0,94.07,93.96,94.03,14391.0,89.6726,89.7394,89.6344,89.7012,14391.0
2021-11-01 13:30:00,94.01,94.03,93.94,94.0,24188.0,89.6821,89.7012,89.6154,89.6726,24188.0
2021-11-01 13:40:00,94.01,94.05,93.94,94.02,19841.0,89.6821,89.7203,89.6154,89.6917,19841.0
2021-11-01 13:50:00,94.01,94.03,93.91,93.95,19231.0,89.6821,89.7012,89.5867,89.6249,19231.0
2021-11-01 14:00:00,93.95,94.11,93.94,94.11,21928.0,89.6249,89.7775,89.6154,89.7775,21928.0
2021-11-01 14:10:00,94.14,94.28,94.14,94.2,20424.0,89.8062,89.9397,89.8062,89.8634,20424.0
2021-11-01 14:20:00,94.21,94.34,94.2,94.22,15621.0,89.8729,89.9969,89.8634,89.8825,15621.0
2021-11-01 14:30:00,94.22,94.36,94.22,94.28,15430.0,89.8825,90.016,89.8825,89.9397,15430.0
2021-11-01 14:40:00,94.28,94.34,94.25,94.34,19542.0,89.9397,89.9969,89.9111,89.9969,19542.0
2021-11-01 14:50:00,94.35,94.41,94.29,94.38,20378.0,90.0065,90.0637,89.9492,90.0351,20378.0
2021-11-01 15:00:00,94.38,94.43,94.32,94.4,16951.0,90.0351,90.0828,89.9779,90.0542,16951.0
2021-11-01 15:10:00,94.39,94.46,94.32,94.39,19956.0,90.0446,90.1114,89.9779,90.0446,19956.0
2021-11-01 15:20:00,94.39,94.39,94.21,94.31,19088.0,90.0446,90.0446,89.8729,89.9683,19088.0
2021-11-01 15:30:00,94.31,94.53,94.28,94.45,37073.0,89.9683,90.1782,89.9397,90.1019,37073.0
2021-11-01 15:40:00,94.45,94.55,94.44,94.51,42032.0,90.1019,90.1973,90.0923,90.1591,42032.0
2021-11-01 15:50:00,94.52,94.74,94.48,94.68,149153.0,90.1687,90.3785,90.1305,90.3213,149153.0
2021-11-02 09:30:00,94.92,94.92,94.21,94.65,27473.0,90.5502,90.5502,89.8729,90.2927,27473.0
2021-11-02 09:40:00,94.61,94.91,94.54,94.66,28300.0,90.2545,90.5407,90.1877,90.3022,28300.0
2021-11-02 09:50:00,94.6,94.8,94.46,94.56,25449.0,90.245,90.4358,90.1114,90.2068,25449.0
2021-11-02 10:00:00,94.59,94.78,94.45,94.68,25876.0,90.2354,90.4167,90.1019,90.3213,25876.0
2021-11-02 10:10:00,94.71,94.71,94.48,94.5,12587.0,90.3499,90.3499,90.1305,90.1496,12587.0
2021-11-02 10:20:00,94.49,94.64,94.38,94.41,25189.0,90.14,90.2831,90.0351,90.0637,25189.0
2021-11-02 10:30:00,94.41,94.59,94.37,94.5,46382.0,90.0637,90.2354,90.0256,90.1496,46382.0
2021-11-02 10:40:00,94.52,94.56,94.26,94.47,35019.0,90.1687,90.2068,89.9206,90.121,35019.0
2021-11-02 10:50:00,94.47,94.59,94.37,94.48,28207.0,90.121,90.2354,90.0256,90.1305,28207.0
2021-11-02 11:00:00,94.43,94.51,94.37,94.44,76114.0,90.0828,90.1591,90.0256,90.0923,76114.0
2021-11-02 11:10:00,94.42,94.58,94.41,94.47,21722.0,90.0733,90.2259,90.0637,90.121,21722.0
2021-11-02 11:20:00,94.47,94.57,94.37,94.56,13967.0,90.121,90.2164,90.0256,90.2068,13967.0
2021-11-02 11:30:00,94.55,94.58,94.5,94.55,12465.0,90.1973,90.2259,90.1496,90.1973,12465.0
2021-11-02 11:40:00,94.55,94.71,94.5,94.59,19071.0,90.1973,90.3499,90.1496,90.2354,19071.0
2021-11-02 11:50:00,94.61,94.62,94.45,94.45,17202.0,90.2545,90.2641,90.1019,90.1019,17202.0
2021-11-02 12:00:00,94.45,94.45,94.26,94.29,11970.0,90.1019,90.1019,89.9206,89.9492,11970.0
2021-11-02 12:10:00,94.31,94.5,94.27,94.5,23639.0,89.9683,90.1496,89.9302,90.1496,23639.0
2021-11-02 12:20:00,94.49,94.55,94.34,94.37,23864.0,90.14,90.1973,89.9969,90.0256,23864.0
2021-11-02 12:30:00,94.37,94.45,94.37,94.45,18441.0,90.0256,90.1019,90.0256,90.1019,18441.0
2021-11-02 12:40:00,94.45,94.46,94.37,94.42,20644.0,90.1019,90.1114,90.0256,90.0733,20644.0
2021-11-02 12:50:00,94.44,94.46,94.4,94.43,35548.0,90.0923,90.1114,90.0542,90.0828,35548.0
2021-11-02 13:00:00,94.42,94.46,94.41,94.43,12010.0,90.0733,90.1114,90.0637,90.0828,12010.0
2021-11-02 13:10:00,94.43,94.45,94.39,94.41,12408.0,90.0828,90.1019,90.0446,90.0637,12408.0
2021-11-02 13:20:00,94.42,94.72,94.4,94.63,28706.0,90.0733,90.3595,90.0542,90.2736,28706.0
2021-11-02 13:30:00,94.61,94.64,94.42,94.5,20121.0,90.2545,90.2831,90.0733,90.1496,20121.0
2021-11-02 13:40:00,94.49,94.57,94.46,94.54,14359.0,90.14,90.2164,90.1114,90.1877,14359.0
2021-11-02 13:50:00,94.55,94.59,94.4,94.45,32440.0,90.1973,90.2354,90.0542,90.1019,32440.0
2021-11-02 14:00:00,94.45,94.65,94.45,94.64,15494.0,90.1019,90.2927,90.1019,90.2831,15494.0
2021-11-02 14:10:00,94.64,94.7,94.58,94.69,18289.0,90.2831,90.3404,90.2259,90.3308,18289.0
2021-11-02 14:20:00,94.68,94.73,94.66,94.71,14189.0,90.3213,90.369,90.3022,90.3499,14189.0
2021-11-02 14:30:00,94.71,94.89,94.7,94.87,15166.0,90.3499,90.5216,90.3404,90.5025,15166.0
2021-11-02 14:40:00,94.87,94.94,94.84,94.85,18739.0,90.5025,90.5693,90.4739,90.4835,18739.0
2021-11-02 14:50:00,94.85,94.93,94.83,94.86,22104.0,90.4835,90.5598,90.4644,90.493,22104.0
2021-11-02 15:00:00,94.86,94.91,94.82,94.88,23716.0,90.493,90.5407,90.4548,90.5121,23716.0
2021-11-02 15:10:00,94.88,94.94,94.84,94.89,48361.0,90.5121,90.5693,90.4739,90.5216,48361.0
2021-11-02 15:20:00,94.9,94.9,94.68,94.7,26312.0,90.5312,90.5312,90.3213,90.3404,26312.0
2021-11-02 15:30:00,94.7,94.73,94.62,94.73,49994.0,90.3404,90.369,90.2641,90.369,49994.0
2021-11-02 15:40:00,94.74,94.83,94.65,94.73,222359.0,90.3785,90.4644,90.2927,90.369,222359.0
2021-11-02 15:50:00,94.71,94.71,94.56,94.66,192753.0,90.3499,90.3499,90.2068,90.3022,192753.0
2021-11-03 09:30:00,94.48,94.75,94.43,94.6,19591.0,90.1305,90.3881,90.0828,90.245,19591.0
2021-11-03 09:40:00,94.61,94.99,94.61,94.93,22285.0,90.2545,90.617,90.2545,90.5598,22285.0
2021-11-03 09:50:00,94.93,95.5,94.88,95.24,44527.0,90.5598,91.1035,90.5121,90.8555,44527.0
2021-11-03 10:00:00,95.22,95.26,94.94,94.99,19956.0,90.8364,90.8746,90.5693,90.617,19956.0
2021-11-03 10:10:00,94.99,95.02,94.75,94.89,42414.0,90.617,90.6456,90.3881,90.5216,42414.0
2021-11-03 10:20:00,94.89,94.9,94.66,94.74,35396.0,90.5216,90.5312,90.3022,90.3785,35396.0
2021-11-03 10:30:00,94.75,95.06,94.72,95.04,71193.0,90.3881,90.6838,90.3595,90.6647,71193.0
2021-11-03 10:40:00,95.05,95.09,94.91,95.01,32785.0,90.6743,90.7124,90.5407,90.6361,32785.0
2021-11-03 10:50:00,95.03,95.19,94.99,95.1,34615.0,90.6552,90.8078,90.617,90.722,34615.0
2021-11-03 11:00:00,95.05,95.05,94.6,94.6,25307.0,90.6743,90.6743,90.245,90.245,25307.0
2021-11-03 11:10:00,94.62,94.71,94.49,94.49,27227.0,90.2641,90.3499,90.14,90.14,27227.0
2021-11-03 11:20:00,94.49,94.6,94.41,94.43,28837.0,90.14,90.245,90.0637,90.0828,28837.0
2021-11-03 11:30:00,94.42,94.43,94.22,94.22,21196.0,90.0733,90.0828,89.8825,89.8825,21196.0
2021-11-03 11:40:00,94.22,94.3,94.06,94.09,26065.0,89.8825,89.9588,89.7298,89.7585,26065.0
2021-11-03 11:50:00,94.07,94.16,93.96,94.16,23086.0,89.7394,89.8252,89.6344,89.8252,23086.0
2021-11-03 12:00:00,94.16,94.24,94.01,94.01,24686.0,89.8252,89.9015,89.6821,89.6821,24686.0
2021-11-03 12:10:00,94.03,94.03,93.81,93.95,19063.0,89.7012,89.7012,89.4913,89.6249,19063.0
2021-11-03 12:20:00,93.96,94.04,93.82,94.04,26798.0,89.6344,89.7108,89.5009,89.7108,26798.0
2021-11-03 12:30:00,94.01,94.27,93.99,94.26,23879.0,89.6821,89.9302,89.6631,89.9206,23879.0
2021-11-03 12:40:00,94.27,94.28,94.11,94.18,18616.0,89.9302,89.9397,89.7775,89.8443,18616.0
2021-11-03 12:50:00,94.18,94.29,94.12,94.2,18024.0,89.8443,89.9492,89.7871,89.8634,18024.0
2021-11-03 13:00:00,94.22,94.23,94.09,94.19,16493.0,89.8825,89.892,89.7585,89.8539,16493.0
2021-11-03 13:10:00,94.18,94.25,94.15,94.23,14688.0,89.8443,89.9111,89.8157,89.892,14688.0
2021-11-03 13:20:00,94.23,94.29,94.17,94.28,18953.0,89.892,89.9492,89.8348,89.9397,18953.0
2021-11-03 13:30:00,94.26,94.4,94.25,94.4,21813.0,89.9206,90.0542,89.9111,90.0542,21813.0
2021-11-03 13:40:00,94.39,94.51,94.33,94.46,29557.0,90.0446,90.1591,89.9874,90.1114,29557.0
2021-11-03 13:50:00,94.47,94.56,94.4,94.53,20232.0,90.121,90.2068,90.0542,90.1782,20232.0
2021-11-03 14:00:00,94.5,94.68,94.47,94.65,24551.0,90.1496,90.3213,90.121,90.2927,24551.0
2021-11-03 14:10:00,94.65,94.65,94.54,94.62,23238.0,90.2927,90.2927,90.1877,90.2641,23238.0
2021-11-03 14:20:00,94.61,94.66,94.51,94.53,23257.0,90.2545,90.3022,90.1591,90.1782,23257.0
2021-11-03 14:30:00,94.54,94.63,94.41,94.62,26404.0,90.1877,90.2736,90.0637,90.2641,26404.0
2021-11-03 14:40:00,94.65,95.01,94.63,95.01,53121.0,90.2927,90.6361,90.2736,90.6361,53121.0
2021-11-03 14:50:00,94.98,95.1,94.96,94.98,19366.0,90.6075,90.722,90.5884,90.6075,19366.0
2021-11-03 15:00:00,95.0,95.03,94.92,95.02,26231.0,90.6266,90.6552,90.5502,90.6456,26231.0
2021-11-03 15:10:00,95.01,95.07,94.94,94.99,19868.0,90.6361,90.6933,90.5693,90.617,19868.0
2021-11-03 15:20:00,94.99,95.1,94.99,95.07,33402.0,90.617,90.722,90.617,90.6933,33402.0
2021-11-03 15:30:00,95.07,95.1,94.98,94.98,30674.0,90.6933,90.722,90.6075,90.6075,30674.0
2021-11-03 15:40:00,94.99,95.16,94.97,95.1,101285.0,90.617,90.7792,90.5979,90.722,101285.0
2021-11-03 15:50:00,95.1,95.23,95.02,95.17,234833.0,90.722,90.846,90.6456,90.7887,234833.0
2021-11-04 09:30:00,94.72,94.82,94.39,94.5,34219.0,90.3595,90.4548,90.0446,90.1496,34219.0
2021-11-04 09:40:00,94.41,94.66,94.24,94.66,46109.0,90.0637,90.3022,89.9015,90.3022,46109.0
2021-11-04 09:50:00,94.69,95.3,94.67,95.14,46454.0,90.3308,90.9128,90.3118,90.7601,46454.0
2021-11-04 10:00:00,95.14,95.35,95.11,95.18,23403.0,90.7601,90.9604,90.7315,90.7983,23403.0
2021-11-04 10:10:00,95.15,95.39,95.04,95.34,407830.0,90.7697,90.9986,90.6647,90.9509,407830.0
2021-11-04 10:20:00,95.37,95.97,95.33,95.86,65076.0,90.9795,91.5519,90.9414,91.447,65076.0
2021-11-04 10:30:00,95.85,95.86,95.15,95.44,71712.0,91.4374,91.447,90.7697,91.0463,71712.0
2021-11-04 10:40:00,95.47,95.75,95.47,95.53,21769.0,91.0749,91.342,91.0749,91.1322,21769.0
2021-11-04 10:50:00,95.53,95.58,95.31,95.38,18249.0,91.1322,91.1799,90.9223,90.9891,18249.0
2021-11-04 11:00:00,95.39,95.51,95.32,95.45,29646.0,90.9986,91.1131,90.9318,91.0558,29646.0
2021-11-04 11:10:00,95.46,95.46,95.2,95.34,28615.0,91.0654,91.0654,90.8174,90.9509,28615.0
2021-11-04 11:20:00,95.34,95.38,95.19,95.29,48908.0,90.9509,90.9891,90.8078,90.9032,48908.0
2021-11-04 11:30:00,95.26,95.36,95.11,95.14,62419.0,90.8746,90.97,90.7315,90.7601,62419.0
2021-11-04 11:40:00,95.12,95.12,94.88,94.88,29181.0,90.741,90.741,90.5121,90.5121,29181.0
2021-11-04 11:50:00,94.88,94.88,94.56,94.61,39446.0,90.5121,90.5121,90.2068,90.2545,39446.0
2021-11-04 12:00:00,94.61,94.61,94.26,94.39,40684.0,90.2545,90.2545,89.9206,90.0446,40684.0
2021-11-04 12:10:00,94.38,94.63,94.29,94.62,34051.0,90.0351,90.2736,89.9492,90.2641,34051.0
2021-11-04 12:20:00,94.61,94.67,94.58,94.61,13772.0,90.2545,90.3118,90.2259,90.2545,13772.0
2021-11-04 12:30:00,94.63,94.81,94.6,94.77,17560.0,90.2736,90.4453,90.245,90.4072,17560.0
2021-11-04 12:40:00,94.77,94.86,94.72,94.86,21242.0,90.4072,90.493,90.3595,90.493,21242.0
2021-11-04 12:50:00,94.86,95.02,94.85,94.98,15210.0,90.493,90.6456,90.4835,90.6075,15210.0
2021-11-04 13:00:00,94.98,95.0,94.83,94.88,17629.0,90.6075,90.6266,90.4644,90.5121,17629.0
2021-11-04 13:10:00,94.88,95.02,94.88,94.91,16977.0,90.5121,90.6456,90.5121,90.5407,16977.0
2021-11-04 13:20:00,94.9,95.07,94.82,94.99,69050.0,90.5312,90.6933,90.4548,90.617,69050.0
2021-11-04 13:30:00,94.99,95.04,94.97,95.01,19585.0,90.617,90.6647,90.5979,90.6361,19585.0
2021-11-04 13:40:00,95.0,95.05,94.96,95.01,17408.0,90.6266,90.6743,90.5884,90.6361,17408.0
2021-11-04 13:50:00,95.01,95.13,94.95,95.05,18826.0,90.6361,90.7506,90.5789,90.6743,18826.0
2021-11-04 14:00:00,95.05,95.11,94.98,95.02,23573.0,90.6743,90.7315,90.6075,90.6456,23573.0
2021-11-04 14:10:00,95.0,95.11,94.77,94.77,32449.0,90.6266,90.7315,90.4072,90.4072,32449.0
2021-11-04 14:20:00,94.76,94.76,94.45,94.47,22113.0,90.3976,90.3976,90.1019,90.121,22113.0
2021-11-04 14:30:00,94.46,94.5,94.38,94.39,16431.0,90.1114,90.1496,90.0351,90.0446,16431.0
2021-11-04 14:40:00,94.4,94.49,94.36,94.39,21250.0,90.0542,90.14,90.016,90.0446,21250.0
2021-11-04 14:50:00,94.4,94.52,94.38,94.43,27862.0,90.0542,90.1687,90.0351,90.0828,27862.0
2021-11-04 15:00:00,94.43,94.45,94.22,94.29,19254.0,90.0828,90.1019,89.8825,89.9492,19254.0
2021-11-04 15:10:00,94.29,94.36,94.24,94.26,20239.0,89.9492,90.016,89.9015,89.9206,20239.0
2021-11-04 15:20:00,94.26,94.34,94.13,94.3,55901.0,89.9206,89.9969,89.7966,89.9588,55901.0
2021-11-04 15:30:00,94.3,94.52,94.2,94.28,165001.0,89.9588,90.1687,89.8634,89.9397,165001.0
2021-11-04 15:40:00,94.29,94.38,94.24,94.25,251221.0,89.9492,90.0351,89.9015,89.9111,251221.0
2021-11-04 15:50:00,94.26,94.61,94.26,94.57,191638.0,89.9206,90.2545,89.9206,90.2164,191638.0
2021-11-05 09:30:00,94.86,95.4,94.59,95.36,41695.0,90.493,91.0081,90.2354,90.97,41695.0
2021-11-05 09:40:00,95.36,95.92,95.36,95.86,22490.0,90.97,91.5042,90.97,91.447,22490.0
2021-11-05 09:50:00,95.92,96.45,95.86,96.41,32223.0,91.5042,92.0098,91.447,91.9717,32223.0
2021-11-05 10:00:00,96.46,96.51,96.28,96.51,38974.0,92.0193,92.067,91.8476,92.067,38974.0
2021-11-05 10:10:00,96.52,96.68,96.17,96.21,39226.0,92.0766,92.2292,91.7427,91.7809,39226.0
2021-11-05 10:20:00,96.2,96.26,95.87,96.02,35896.0,91.7713,91.8286,91.4565,91.5996,35896.0
2021-11-05 10:30:00,96.02,96.07,95.86,96.04,22922.0,91.5996,91.6473,91.447,91.6187,22922.0
2021-11-05 10:40:00,96.04,96.16,95.98,96.11,21060.0,91.6187,91.7332,91.5614,91.6855,21060.0
2021-11-05 10:50:00,96.11,96.23,95.94,95.99,17129.0,91.6855,91.7999,91.5233,91.571,17129.0
2021-11-05 11:00:00,96.0,96.27,95.94,96.16,36291.0,91.5805,91.8381,91.5233,91.7332,36291.0
2021-11-05 11:10:00,96.16,96.24,95.73,95.74,65551.0,91.7332,91.8095,91.323,91.3325,65551.0
2021-11-05 11:20:00,95.76,95.96,95.76,95.83,11618.0,91.3516,91.5424,91.3516,91.4184,11618.0
2021-11-05 11:30:00,95.83,95.84,95.57,95.66,13196.0,91.4184,91.4279,91.1703,91.2562,13196.0
2021-11-05 11:40:00,95.67,95.77,95.65,95.72,21488.0,91.2657,91.3611,91.2466,91.3134,21488.0
2021-11-05 11:50:00,95.72,95.74,95.53,95.54,19059.0,91.3134,91.3325,91.1322,91.1417,19059.0
2021-11-05 12:00:00,95.54,95.97,95.54,95.9,26252.0,91.1417,91.5519,91.1417,91.4851,26252.0
2021-11-05 12:10:00,95.92,96.01,95.84,95.95,27349.0,91.5042,91.5901,91.4279,91.5328,27349.0
2021-11-05 12:20:00,95.95,96.06,95.92,96.0,17726.0,91.5328,91.6378,91.5042,91.5805,17726.0
2021-11-05 12:30:00,96.0,96.1,95.97,96.07,20178.0,91.5805,91.6759,91.5519,91.6473,20178.0
2021-11-05 12:40:00,96.07,96.1,96.0,96.04,23446.0,91.6473,91.6759,91.5805,91.6187,23446.0
2021-11-05 12:50:00,96.05,96.05,95.71,95.71,25721.0,91.6282,91.6282,91.3039,91.3039,25721.0
2021-11-05 13:00:00,95.72,95.78,95.56,95.57,21484.0,91.3134,91.3707,91.1608,91.1703,21484.0
2021-11-05 13:10:00,95.56,95.73,95.53,95.73,18510.0,91.1608,91.323,91.1322,91.323,18510.0
2021-11-05 13:20:00,95.73,95.8,95.48,95.48,18420.0,91.323,91.3897,91.0845,91.0845,18420.0
2021-11-05 13:30:00,95.48,95.69,95.48,95.67,24304.0,91.0845,91.2848,91.0845,91.2657,24304.0
2021-11-05 13:40:00,95.68,95.7,95.53,95.54,14661.0,91.2753,91.2943,91.1322,91.1417,14661.0
2021-11-05 13:50:00,95.54,95.62,95.46,95.46,10086.0,91.1417,91.218,91.0654,91.0654,10086.0
2021-11-05 14:00:00,95.45,95.63,95.34,95.6,14490.0,91.0558,91.2276,90.9509,91.1989,14490.0
2021-11-05 14:10:00,95.59,95.88,95.59,95.87,14196.0,91.1894,91.4661,91.1894,91.4565,14196.0
2021-11-05 14:20:00,95.86,95.91,95.69,95.7,46232.0,91.447,91.4947,91.2848,91.2943,46232.0
2021-11-05 14:30:00,95.7,95.73,95.52,95.54,14068.0,91.2943,91.323,91.1226,91.1417,14068.0
2021-11-05 14:40:00,95.53,95.53,95.42,95.5,18068.0,91.1322,91.1322,91.0272,91.1035,18068.0
2021-11-05 14:50:00,95.49,95.63,95.49,95.58,17448.0,91.094,91.2276,91.094,91.1799,17448.0
2021-11-05 15:00:00,95.61,95.71,95.52,95.68,24487.0,91.2085,91.3039,91.1226,91.2753,24487.0
2021-11-05 15:10:00,95.66,95.8,95.64,95.73,22675.0,91.2562,91.3897,91.2371,91.323,22675.0
2021-11-05 15:20:00,95.72,95.81,95.65,95.71,37501.0,91.3134,91.3993,91.2466,91.3039,37501.0
2021-11-05 15:30:00,95.72,95.94,95.63,95.91,30256.0,91.3134,91.5233,91.2276,91.4947,30256.0
2021-11-05 15:40:00,95.9,95.9,95.71,95.89,135984.0,91.4851,91.4851,91.3039,91.4756,135984.0
2021-11-05 15:50:00,95.9,96.01,95.76,95.84,225553.0,91.4851,91.5901,91.3516,91.4279,225553.0
2021-11-08 09:30:00,95.94,96.47,95.65,95.72,38583.0,91.5233,92.0289,91.2466,91.3134,38583.0
2021-11-08 09:40:00,95.6,95.9,95.54,95.88,30026.0,91.1989,91.4851,91.1417,91.4661,30026.0
2021-11-08 09:50:00,95.88,96.38,95.76,96.37,28256.0,91.4661,91.943,91.3516,91.9335,28256.0
2021-11-08 10:00:00,96.35,96.35,95.92,95.93,24047.0,91.9144,91.9144,91.5042,91.5137,24047.0
2021-11-08 10:10:00,95.92,96.14,95.92,96.13,30629.0,91.5042,91.7141,91.5042,91.7045,30629.0
2021-11-08 10:20:00,96.15,96.28,96.09,96.24,32548.0,91.7236,91.8476,91.6664,91.8095,32548.0
2021-11-08 10:30:00,96.24,96.39,96.18,96.3,35563.0,91.8095,91.9526,91.7522,91.8667,35563.0
2021-11-08 10:40:00,96.31,96.33,96.17,96.3,29659.0,91.8763,91.8953,91.7427,91.8667,29659.0
2021-11-08 10:50:00,96.28,96.33,96.19,96.22,27941.0,91.8476,91.8953,91.7618,91.7904,27941.0
2021-11-08 11:00:00,96.22,96.32,96.18,96.21,76425.0,91.7904,91.8858,91.7522,91.7809,76425.0
2021-11-08 11:10:00,96.2,96.23,95.93,96.15,41494.0,91.7713,91.7999,91.5137,91.7236,41494.0
2021-11-08 11:20:00,96.17,96.3,96.1,96.25,23334.0,91.7427,91.8667,91.6759,91.819,23334.0
2021-11-08 11:30:00,96.26,96.26,95.96,95.97,49867.0,91.8286,91.8286,91.5424,91.5519,49867.0
2021-11-08 11:40:00,96.0,96.12,95.92,95.97,43965.0,91.5805,91.695,91.5042,91.5519,43965.0
2021-11-08 11:50:00,95.97,95.99,95.82,95.92,22008.0,91.5519,91.571,91.4088,91.5042,22008.0
2021-11-08 12:00:00,95.9,95.92,95.78,95.92,24701.0,91.4851,91.5042,91.3707,91.5042,24701.0
2021-11-08 12:10:00,95.92,96.01,95.9,95.99,17542.0,91.5042,91.5901,91.4851,91.571,17542.0
2021-11-08 12:20:00,95.98,96.0,95.93,95.93,11309.0,91.5614,91.5805,91.5137,91.5137,11309.0
2021-11-08 12:30:00,95.93,95.99,95.9,95.96,12689.0,91.5137,91.571,91.4851,91.5424,12689.0
2021-11-08 12:40:00,95.96,95.97,95.89,95.93,14333.0,91.5424,91.5519,91.4756,91.5137,14333.0
2021-11-08 12:50:00,95.93,95.93,95.88,95.91,17772.0,91.5137,91.5137,91.4661,91.4947,17772.0
2021-11-08 13:00:00,95.91,96.0,95.89,95.98,18853.0,91.4947,91.5805,91.4756,91.5614,18853.0
2021-11-08 13:10:00,95.97,96.05,95.96,96.01,12289.0,91.5519,91.6282,91.5424,91.5901,12289.0
2021-11-08 13:20:00,96.02,96.04,95.95,96.0,18499.0,91.5996,91.6187,91.5328,91.5805,18499.0
2021-11-08 13:30:00,96.0,96.11,95.99,96.06,12307.0,91.5805,91.6855,91.571,91.6378,12307.0
2021-11-08 13:40:00,96.06,96.24,96.06,96.16,15747.0,91.6378,91.8095,91.6378,91.7332,15747.0
2021-11-08 13:50:00,96.17,96.28,96.16,96.26,10088.0,91.7427,91.8476,91.7332,91.8286,10088.0
2021-11-08 14:00:00,96.26,96.58,96.24,96.56,67881.0,91.8286,92.1338,91.8095,92.1147,67881.0
2021-11-08 14:10:00,96.56,96.61,96.4,96.4,19244.0,92.1147,92.1624,91.9621,91.9621,19244.0
2021-11-08 14:20:00,96.38,96.38,96.21,96.25,18998.0,91.943,91.943,91.7809,91.819,18998.0
2021-11-08 14:30:00,96.25,96.35,96.24,96.33,15508.0,91.819,91.9144,91.8095,91.8953,15508.0
2021-11-08 14:40:00,96.33,96.33,96.15,96.15,10176.0,91.8953,91.8953,91.7236,91.7236,10176.0
2021-11-08 14:50:00,96.14,96.14,96.08,96.12,14795.0,91.7141,91.7141,91.6568,91.695,14795.0
2021-11-08 15:00:00,96.12,96.16,95.98,95.99,19559.0,91.695,91.7332,91.5614,91.571,19559.0
2021-11-08 15:10:00,96.0,96.09,96.0,96.02,17460.0,91.5805,91.6664,91.5805,91.5996,17460.0
2021-11-08 15:20:00,96.02,96.1,96.01,96.08,18579.0,91.5996,91.6759,91.5901,91.6568,18579.0
2021-11-08 15:30:00,96.09,96.19,96.07,96.18,14942.0,91.6664,91.7618,91.6473,91.7522,14942.0
2021-11-08 15:40:00,96.18,96.2,96.11,96.19,38153.0,91.7522,91.7713,91.6855,91.7618,38153.0
2021-11-08 15:50:00,96.19,96.43,96.19,96.41,148239.0,91.7618,91.9907,91.7618,91.9717,148239.0
2021-11-09 09:30:00,96.01,96.36,95.52,95.84,69858.0,91.5901,91.924,91.1226,91.4279,69858.0
2021-11-09 09:40:00,95.8,95.84,95.28,95.5,24969.0,91.3897,91.4279,90.8937,91.1035,24969.0
2021-11-09 09:50:00,95.53,95.68,95.3,95.46,53692.0,91.1322,91.2753,90.9128,91.0654,53692.0
2021-11-09 10:00:00,95.46,95.63,95.31,95.45,31585.0,91.0654,91.2276,90.9223,91.0558,31585.0
2021-11-09 10:10:00,95.49,95.59,95.37,95.4,24142.0,91.094,91.1894,90.9795,91.0081,24142.0
2021-11-09 10:20:00,95.42,95.61,95.22,95.61,25102.0,91.0272,91.2085,90.8364,91.2085,25102.0
2021-11-09 10:30:00,95.66,95.69,95.34,95.39,46673.0,91.2562,91.2848,90.9509,90.9986,46673.0
2021-11-09 10:40:00,95.44,95.52,95.31,95.45,34616.0,91.0463,91.1226,90.9223,91.0558,34616.0
2021-11-09 10:50:00,95.45,95.55,95.35,95.44,53207.0,91.0558,91.1512,90.9604,91.0463,53207.0
2021-11-09 11:00:00,95.47,95.52,95.11,95.12,40947.0,91.0749,91.1226,90.7315,90.741,40947.0
2021-11-09 11:10:00,95.11,95.2,94.84,95.09,152294.0,90.7315,90.8174,90.4739,90.7124,152294.0
2021-11-09 11:20:00,95.08,95.08,94.75,95.04,44970.0,90.7029,90.7029,90.3881,90.6647,44970.0
2021-11-09 11:30:00,95.03,95.06,94.72,94.75,35392.0,90.6552,90.6838,90.3595,90.3881,35392.0
2021-11-09 11:40:00,94.74,94.89,94.73,94.81,29483.0,90.3785,90.5216,90.369,90.4453,29483.0
2021-11-09 11:50:00,94.8,95.02,94.77,95.01,15313.0,90.4358,90.6456,90.4072,90.6361,15313.0
2021-11-09 12:00:00,94.99,95.18,94.93,95.15,11450.0,90.617,90.7983,90.5598,90.7697,11450.0
2021-11-09 12:10:00,95.14,95.42,95.14,95.38,12988.0,90.7601,91.0272,90.7601,90.9891,12988.0
2021-11-09 12:20:00,95.36,95.37,95.23,95.34,44234.0,90.97,90.9795,90.846,90.9509,44234.0
2021-11-09 12:30:00,95.34,95.6,95.33,95.51,19422.0,90.9509,91.1989,90.9414,91.1131,19422.0
2021-11-09 12:40:00,95.52,95.54,95.41,95.43,12781.0,91.1226,91.1417,91.0177,91.0368,12781.0
2021-11-09 12:50:00,95.42,95.49,95.3,95.3,15883.0,91.0272,91.094,90.9128,90.9128,15883.0
2021-11-09 13:00:00,95.3,95.35,95.19,95.21,26895.0,90.9128,90.9604,90.8078,90.8269,26895.0
2021-11-09 13:10:00,95.21,95.25,95.18,95.2,30316.0,90.8269,90.8651,90.7983,90.8174,30316.0
2021-11-09 13:20:00,95.2,95.24,95.11,95.23,26995.0,90.8174,90.8555,90.7315,90.846,26995.0
2021-11-09 13:30:00,95.21,95.32,95.2,95.28,16044.0,90.8269,90.9318,90.8174,90.8937,16044.0
2021-11-09 13:40:00,95.28,95.54,95.27,95.52,43798.0,90.8937,91.1417,90.8841,91.1226,43798.0
2021-11-09 13:50:00,95.5,95.58,95.4,95.44,63393.0,91.1035,91.1799,91.0081,91.0463,63393.0
2021-11-09 14:00:00,95.45,95.45,95.23,95.25,17293.0,91.0558,91.0558,90.846,90.8651,17293.0
2021-11-09 14:10:00,95.24,95.4,95.19,95.39,18857.0,90.8555,91.0081,90.8078,90.9986,18857.0
2021-11-09 14:20:00,95.41,95.43,95.37,95.43,22641.0,91.0177,91.0368,90.9795,91.0368,22641.0
2021-11-09 14:30:00,95.43,95.52,95.38,95.52,50302.0,91.0368,91.1226,90.9891,91.1226,50302.0
2021-11-09 14:40:00,95.51,95.67,95.5,95.58,23924.0,91.1131,91.2657,91.1035,91.1799,23924.0
2021-11-09 14:50:00,95.59,95.59,95.43,95.48,60677.0,91.1894,91.1894,91.0368,91.0845,60677.0
2021-11-09 15:00:00,95.5,95.66,95.5,95.61,43759.0,91.1035,91.2562,91.1035,91.2085,43759.0
2021-11-09 15:10:00,95.6,95.78,95.57,95.76,72690.0,91.1989,91.3707,91.1703,91.3516,72690.0
2021-11-09 15:20:00,95.77,95.8,95.64,95.64,47187.0,91.3611,91.3897,91.2371,91.2371,47187.0
2021-11-09 15:30:00,95.64,95.64,95.39,95.47,60423.0,91.2371,91.2371,90.9986,91.0749,60423.0
2021-11-09 15:40:00,95.47,95.51,95.37,95.42,100178.0,91.0749,91.1131,90.9795,91.0272,100178.0
2021-11-09 15:50:00,95.41,95.5,95.35,95.42,329033.0,91.0177,91.1035,90.9604,91.0272,329033.0
2021-11-10 09:30:00,95.5,96.01,95.48,95.53,41034.0,91.1035,91.5901,91.0845,91.1322,41034.0
2021-11-10 09:40:00,95.57,95.81,95.41,95.49,16943.0,91.1703,91.3993,91.0177,91.094,16943.0
2021-11-10 09:50:00,95.48,95.8,95.36,95.76,20166.0,91.0845,91.3897,90.97,91.3516,20166.0
2021-11-10 10:00:00,95.75,95.79,95.38,95.39,18880.0,91.342,91.3802,90.9891,90.9986,18880.0
2021-11-10 10:10:00,95.42,95.59,95.24,95.45,43266.0,91.0272,91.1894,90.8555,91.0558,43266.0
2021-11-10 10:20:00,95.45,95.69,95.41,95.67,30566.0,91.0558,91.2848,91.0177,91.2657,30566.0
2021-11-10 10:30:00,95.62,95.72,95.47,95.57,10285.0,91.218,91.3134,91.0749,91.1703,10285.0
2021-11-10 10:40:00,95.59,95.73,95.53,95.68,42364.0,91.1894,91.323,91.1322,91.2753,42364.0
2021-11-10 10:50:00,95.67,95.78,95.67,95.7,6372.0,91.2657,91.3707,91.2657,91.2943,6372.0
2021-11-10 11:00:00,95.71,95.82,95.71,95.71,9888.0,91.3039,91.4088,91.3039,91.3039,9888.0
2021-11-10 11:10:00,95.7,95.8,95.69,95.75,7821.0,91.2943,91.3897,91.2848,91.342,7821.0
2021-11-10 11:20:00,95.76,95.82,95.7,95.8,10605.0,91.3516,91.4088,91.2943,91.3897,10605.0
2021-11-10 11:30:00,95.82,95.97,95.79,95.95,14600.0,91.4088,91.5519,91.3802,91.5328,14600.0
2021-11-10 11:40:00,95.97,96.15,95.97,96.12,7003.0,91.5519,91.7236,91.5519,91.695,7003.0
2021-11-10 11:50:00,96.11,96.25,96.11,96.22,14103.0,91.6855,91.819,91.6855,91.7904,14103.0
2021-11-10 12:00:00,96.22,96.25,96.07,96.09,6406.0,91.7904,91.819,91.6473,91.6664,6406.0
2021-11-10 12:10:00,96.06,96.11,95.99,96.01,8498.0,91.6378,91.6855,91.571,91.5901,8498.0
2021-11-10 12:20:00,96.0,96.05,95.98,96.03,7976.0,91.5805,91.6282,91.5614,91.6091,7976.0
2021-11-10 12:30:00,96.03,96.1,96.02,96.02,9791.0,91.6091,91.6759,91.5996,91.5996,9791.0
2021-11-10 12:40:00,96.05,96.06,95.96,95.96,12848.0,91.6282,91.6378,91.5424,91.5424,12848.0
2021-11-10 12:50:00,95.95,96.01,95.93,95.95,14968.0,91.5328,91.5901,91.5137,91.5328,14968.0
2021-11-10 13:00:00,95.97,96.1,95.96,96.04,17988.0,91.5519,91.6759,91.5424,91.6187,17988.0
2021-11-10 13:10:00,96.04,96.16,96.0,96.0,12572.0,91.6187,91.7332,91.5805,91.5805,12572.0
2021-11-10 13:20:00,96.01,96.06,95.94,96.04,11061.0,91.5901,91.6378,91.5233,91.6187,11061.0
2021-11-10 13:30:00,96.03,96.03,95.95,95.97,8307.0,91.6091,91.6091,91.5328,91.5519,8307.0
2021-11-10 13:40:00,95.99,96.05,95.89,95.94,17213.0,91.571,91.6282,91.4756,91.5233,17213.0
2021-11-10 13:50:00,95.92,96.16,95.91,96.12,17528.0,91.5042,91.7332,91.4947,91.695,17528.0
2021-11-10 14:00:00,96.1,96.11,95.87,95.9,22309.0,91.6759,91.6855,91.4565,91.4851,22309.0
2021-11-10 14:10:00,95.9,95.93,95.75,95.88,20982.0,91.4851,91.5137,91.342,91.4661,20982.0
2021-11-10 14:20:00,95.87,95.93,95.82,95.85,17043.0,91.4565,91.5137,91.4088,91.4374,17043.0
2021-11-10 14:30:00,95.87,95.87,95.59,95.6,25054.0,91.4565,91.4565,91.1894,91.1989,25054.0
2021-11-10 14:40:00,95.59,95.77,95.56,95.74,23707.0,91.1894,91.3611,91.1608,91.3325,23707.0
2021-11-10 14:50:00,95.74,95.82,95.69,95.79,27848.0,91.3325,91.4088,91.2848,91.3802,27848.0
2021-11-10 15:00:00,95.8,95.81,95.64,95.69,39468.0,91.3897,91.3993,91.2371,91.2848,39468.0
2021-11-10 15:10:00,95.7,95.74,95.58,95.63,24278.0,91.2943,91.3325,91.1799,91.2276,24278.0
2021-11-10 15:20:00,95.66,95.89,95.61,95.83,52526.0,91.2562,91.4756,91.2085,91.4184,52526.0
2021-11-10 15:30:00,95.82,95.83,95.6,95.7,64230.0,91.4088,91.4184,91.1989,91.2943,64230.0
2021-11-10 15:40:00,95.7,95.76,95.56,95.68,65732.0,91.2943,91.3516,91.1608,91.2753,65732.0
2021-11-10 15:50:00,95.68,95.85,95.68,95.79,179216.0,91.2753,91.4374,91.2753,91.3802,179216.0
2021-11-11 09:30:00,95.11,95.5,94.89,95.47,65980.0,90.7315,91.1035,90.5216,91.0749,65980.0
2021-11-11 09:40:00,95.43,95.72,95.41,95.44,17713.0,91.0368,91.3134,91.0177,91.0463,17713.0
2021-11-11 09:50:00,95.43,95.54,95.3,95.53,24396.0,91.0368,91.1417,90.9128,91.1322,24396.0
2021-11-11 10:00:00,95.5,95.56,95.33,95.52,20113.0,91.1035,91.1608,90.9414,91.1226,20113.0
2021-11-11 10:10:00,95.52,95.78,95.38,95.68,8474.0,91.1226,91.3707,90.9891,91.2753,8474.0
2021-11-11 10:20:00,95.67,95.8,95.61,95.72,11023.0,91.2657,91.3897,91.2085,91.3134,11023.0
2021-11-11 10:30:00,95.74,95.76,95.61,95.63,13851.0,91.3325,91.3516,91.2085,91.2276,13851.0
2021-11-11 10:40:00,95.61,95.75,95.56,95.69,16213.0,91.2085,91.342,91.1608,91.2848,16213.0
2021-11-11 10:50:00,95.7,95.82,95.61,95.64,25547.0,91.2943,91.4088,91.2085,91.2371,25547.0
2021-11-11 11:00:00,95.69,95.71,95.54,95.59,11791.0,91.2848,91.3039,91.1417,91.1894,11791.0
2021-11-11 11:10:00,95.58,95.67,95.54,95.56,16077.0,91.1799,91.2657,91.1417,91.1608,16077.0
2021-11-11 11:20:00,95.57,95.64,95.57,95.61,11176.0,91.1703,91.2371,91.1703,91.2085,11176.0
2021-11-11 11:30:00,95.59,95.66,95.52,95.62,23224.0,91.1894,91.2562,91.1226,91.218,23224.0
2021-11-11 11:40:00,95.62,95.78,95.57,95.78,47908.0,91.218,91.3707,91.1703,91.3707,47908.0
2021-11-11 11:50:00,95.78,95.8,95.61,95.61,11477.0,91.3707,91.3897,91.2085,91.2085,11477.0
2021-11-11 12:00:00,95.64,95.94,95.64,95.94,10193.0,91.2371,91.5233,91.2371,91.5233,10193.0
2021-11-11 12:10:00,95.94,95.95,95.8,95.92,17881.0,91.5233,91.5328,91.3897,91.5042,17881.0
2021-11-11 12:20:00,95.93,96.08,95.9,96.01,8828.0,91.5137,91.6568,91.4851,91.5901,8828.0
2021-11-11 12:30:00,96.01,96.01,95.91,95.91,6261.0,91.5901,91.5901,91.4947,91.4947,6261.0
2021-11-11 12:40:00,95.94,95.94,95.88,95.89,2632.0,91.5233,91.5233,91.4661,91.4756,2632.0
2021-11-11 12:50:00,95.89,95.98,95.88,95.96,12923.0,91.4756,91.5614,91.4661,91.5424,12923.0
2021-11-11 13:00:00,95.96,95.99,95.82,95.86,8603.0,91.5424,91.571,91.4088,91.447,8603.0
2021-11-11 13:10:00,95.88,95.97,95.87,95.96,8071.0,91.4661,91.5519,91.4565,91.5424,8071.0
2021-11-11 13:20:00,95.96,95.97,95.89,95.97,7149.0,91.5424,91.5519,91.4756,91.5519,7149.0
2021-11-11 13:30:00,95.97,96.11,95.92,96.06,10906.0,91.5519,91.6855,91.5042,91.6378,10906.0
2021-11-11 13:40:00,96.06,96.06,95.94,95.94,20277.0,91.6378,91.6378,91.5233,91.5233,20277.0
2021-11-11 13:50:00,95.94,95.98,95.87,95.96,15717.0,91.5233,91.5614,91.4565,91.5424,15717.0
2021-11-11 14:00:00,95.95,96.0,95.88,96.0,18659.0,91.5328,91.5805,91.4661,91.5805,18659.0
2021-11-11 14:10:00,95.99,96.08,95.97,95.99,18837.0,91.571,91.6568,91.5519,91.571,18837.0
2021-11-11 14:20:00,95.99,96.04,95.88,95.89,13810.0,91.571,91.6187,91.4661,91.4756,13810.0
2021-11-11 14:30:00,95.88,95.93,95.8,95.8,14558.0,91.4661,91.5137,91.3897,91.3897,14558.0
2021-11-11 14:40:00,95.81,95.98,95.8,95.89,36055.0,91.3993,91.5614,91.3897,91.4756,36055.0
2021-11-11 14:50:00,95.91,96.08,95.91,96.05,70128.0,91.4947,91.6568,91.4947,91.6282,70128.0
2021-11-11 15:00:00,96.06,96.06,95.92,95.97,16726.0,91.6378,91.6378,91.5042,91.5519,16726.0
2021-11-11 15:10:00,95.96,95.99,95.89,95.95,19142.0,91.5424,91.571,91.4756,91.5328,19142.0
2021-11-11 15:20:00,95.94,95.99,95.89,95.98,16640.0,91.5233,91.571,91.4756,91.5614,16640.0
2021-11-11 15:30:00,95.98,95.98,95.78,95.87,30338.0,91.5614,91.5614,91.3707,91.4565,30338.0
2021-11-11 15:40:00,95.87,95.93,95.8,95.9,54917.0,91.4565,91.5137,91.3897,91.4851,54917.0
2021-11-11 15:50:00,95.9,96.0,95.83,95.83,191889.0,91.4851,91.5805,91.4184,91.4184,191889.0
2021-11-12 09:30:00,96.02,96.09,95.64,95.68,35579.0,91.5996,91.6664,91.2371,91.2753,35579.0
2021-11-12 09:40:00,95.73,96.18,95.7,96.07,24981.0,91.323,91.7522,91.2943,91.6473,24981.0
2021-11-12 09:50:00,96.07,96.1,95.66,95.66,15447.0,91.6473,91.6759,91.2562,91.2562,15447.0
2021-11-12 10:00:00,95.62,95.74,95.56,95.72,22210.0,91.218,91.3325,91.1608,91.3134,22210.0
2021-11-12 10:10:00,95.73,95.83,95.7,95.72,10848.0,91.323,91.4184,91.2943,91.3134,10848.0
2021-11-12 10:20:00,95.71,95.73,95.36,95.41,40093.0,91.3039,91.323,90.97,91.0177,40093.0
2021-11-12 10:30:00,95.38,95.46,95.3,95.43,30562.0,90.9891,91.0654,90.9128,91.0368,30562.0
2021-11-12 10:40:00,95.44,95.56,95.3,95.33,30195.0,91.0463,91.1608,90.9128,90.9414,30195.0
2021-11-12 10:50:00,95.34,95.48,95.3,95.47,23950.0,90.9509,91.0845,90.9128,91.0749,23950.0
2021-11-12 11:00:00,95.48,95.69,95.48,95.64,25794.0,91.0845,91.2848,91.0845,91.2371,25794.0
2021-11-12 11:10:00,95.64,95.94,95.54,95.94,17886.0,91.2371,91.5233,91.1417,91.5233,17886.0
2021-11-12 11:20:00,95.95,96.02,95.85,95.85,12602.0,91.5328,91.5996,91.4374,91.4374,12602.0
2021-11-12 11:30:00,95.89,95.9,95.77,95.83,15906.0,91.4756,91.4851,91.3611,91.4184,15906.0
2021-11-12 11:40:00,95.82,95.86,95.76,95.83,17178.0,91.4088,91.447,91.3516,91.4184,17178.0
2021-11-12 11:50:00,95.81,95.97,95.8,95.9,9419.0,91.3993,91.5519,91.3897,91.4851,9419.0
2021-11-12 12:00:00,95.93,95.93,95.82,95.87,13481.0,91.5137,91.5137,91.4088,91.4565,13481.0
2021-11-12 12:10:00,95.86,95.93,95.79,95.81,14501.0,91.447,91.5137,91.3802,91.3993,14501.0
2021-11-12 12:20:00,95.8,95.9,95.77,95.89,13988.0,91.3897,91.4851,91.3611,91.4756,13988.0
2021-11-12 12:30:00,95.89,96.02,95.89,95.99,17141.0,91.4756,91.5996,91.4756,91.571,17141.0
2021-11-12 12:40:00,95.99,96.1,95.96,96.1,21788.0,91.571,91.6759,91.5424,91.6759,21788.0
2021-11-12 12:50:00,96.1,96.1,95.9,96.02,30137.0,91.6759,91.6759,91.4851,91.5996,30137.0
2021-11-12 13:00:00,96.03,96.04,95.99,96.0,15341.0,91.6091,91.6187,91.571,91.5805,15341.0
2021-11-12 13:10:00,96.01,96.31,95.99,96.31,21174.0,91.5901,91.8763,91.571,91.8763,21174.0
2021-11-12 13:20:00,96.31,96.37,96.27,96.29,24251.0,91.8763,91.9335,91.8381,91.8572,24251.0
2021-11-12 13:30:00,96.29,96.32,96.25,96.29,23265.0,91.8572,91.8858,91.819,91.8572,23265.0
2021-11-12 13:40:00,96.29,96.38,96.27,96.29,16475.0,91.8572,91.943,91.8381,91.8572,16475.0
2021-11-12 13:50:00,96.3,96.3,96.15,96.23,17716.0,91.8667,91.8667,91.7236,91.7999,17716.0
2021-11-12 14:00:00,96.23,96.23,96.11,96.23,26965.0,91.7999,91.7999,91.6855,91.7999,26965.0
2021-11-12 14:10:00,96.23,96.29,96.17,96.26,30704.0,91.7999,91.8572,91.7427,91.8286,30704.0
2021-11-12 14:20:00,96.27,96.27,96.13,96.2,64481.0,91.8381,91.8381,91.7045,91.7713,64481.0
2021-11-12 14:30:00,96.21,96.27,96.18,96.22,15729.0,91.7809,91.8381,91.7522,91.7904,15729.0
2021-11-12 14:40:00,96.21,96.24,96.15,96.15,9111.0,91.7809,91.8095,91.7236,91.7236,9111.0
2021-11-12 14:50:00,96.15,96.25,96.13,96.25,25996.0,91.7236,91.819,91.7045,91.819,25996.0
2021-11-12 15:00:00,96.26,96.3,96.2,96.26,25095.0,91.8286,91.8667,91.7713,91.8286,25095.0
2021-11-12 15:10:00,96.26,96.32,96.23,96.27,15719.0,91.8286,91.8858,91.7999,91.8381,15719.0
2021-11-12 15:20:00,96.26,96.32,96.2,96.23,19775.0,91.8286,91.8858,91.7713,91.7999,19775.0
2021-11-12 15:30:00,96.23,96.44,96.21,96.32,32238.0,91.7999,92.0003,91.7809,91.8858,32238.0
2021-11-12 15:40:00,96.33,96.39,96.24,96.26,35795.0,91.8953,91.9526,91.8095,91.8286,35795.0
2021-11-12 15:50:00,96.25,96.26,96.17,96.17,147415.0,91.819,91.8286,91.7427,91.7427,147415.0
2021-11-15 09:30:00,96.45,96.49,95.52,95.65,69398.0,92.0098,92.048,91.1226,91.2466,69398.0
2021-11-15 09:40:00,95.67,95.84,95.51,95.84,29352.0,91.2657,91.4279,91.1131,91.4279,29352.0
2021-11-15 09:50:00,95.84,95.95,95.73,95.82,16741.0,91.4279,91.5328,91.323,91.4088,16741.0
2021-11-15 10:00:00,95.81,95.81,95.61,95.68,38282.0,91.3993,91.3993,91.2085,91.2753,38282.0
2021-11-15 10:10:00,95.69,95.77,95.62,95.73,37939.0,91.2848,91.3611,91.218,91.323,37939.0
2021-11-15 10:20:00,95.72,95.85,95.7,95.79,33153.0,91.3134,91.4374,91.2943,91.3802,33153.0
2021-11-15 10:30:00,95.75,95.75,95.35,95.41,48033.0,91.342,91.342,90.9604,91.0177,48033.0
2021-11-15 10:40:00,95.42,95.59,95.23,95.27,23911.0,91.0272,91.1894,90.846,90.8841,23911.0
2021-11-15 10:50:00,95.27,95.27,95.12,95.13,38062.0,90.8841,90.8841,90.741,90.7506,38062.0
2021-11-15 11:00:00,95.14,95.14,94.93,94.96,18772.0,90.7601,90.7601,90.5598,90.5884,18772.0
2021-11-15 11:10:00,94.95,95.09,94.75,94.85,50545.0,90.5789,90.7124,90.3881,90.4835,50545.0
2021-11-15 11:20:00,94.84,94.94,94.65,94.74,30324.0,90.4739,90.5693,90.2927,90.3785,30324.0
2021-11-15 11:30:00,94.76,94.85,94.66,94.76,22761.0,90.3976,90.4835,90.3022,90.3976,22761.0
2021-11-15 11:40:00,94.78,94.86,94.65,94.68,18058.0,90.4167,90.493,90.2927,90.3213,18058.0
2021-11-15 11:50:00,94.69,94.79,94.65,94.76,12147.0,90.3308,90.4262,90.2927,90.3976,12147.0
2021-11-15 12:00:00,94.76,94.78,94.6,94.6,18189.0,90.3976,90.4167,90.245,90.245,18189.0
2021-11-15 12:10:00,94.59,94.61,94.51,94.56,21143.0,90.2354,90.2545,90.1591,90.2068,21143.0
2021-11-15 12:20:00,94.56,94.58,94.46,94.47,31865.0,90.2068,90.2259,90.1114,90.121,31865.0
2021-11-15 12:30:00,94.45,94.56,94.45,94.51,27275.0,90.1019,90.2068,90.1019,90.1591,27275.0
2021-11-15 12:40:00,94.51,94.51,94.22,94.24,27105.0,90.1591,90.1591,89.8825,89.9015,27105.0
2021-11-15 12:50:00,94.23,94.36,93.95,94.34,50148.0,89.892,90.016,89.6249,89.9969,50148.0
2021-11-15 13:00:00,94.34,94.46,94.33,94.42,27699.0,89.9969,90.1114,89.9874,90.0733,27699.0
2021-11-15 13:10:00,94.43,94.5,94.32,94.33,19047.0,90.0828,90.1496,89.9779,89.9874,19047.0
2021-11-15 13:20:00,94.32,94.35,94.24,94.28,21343.0,89.9779,90.0065,89.9015,89.9397,21343.0
2021-11-15 13:30:00,94.28,94.29,94.18,94.22,43627.0,89.9397,89.9492,89.8443,89.8825,43627.0
2021-11-15 13:40:00,94.22,94.28,94.13,94.27,27783.0,89.8825,89.9397,89.7966,89.9302,27783.0
2021-11-15 13:50:00,94.27,94.35,94.24,94.32,17936.0,89.9302,90.0065,89.9015,89.9779,17936.0
2021-11-15 14:00:00,94.31,94.33,94.14,94.14,24163.0,89.9683,89.9874,89.8062,89.8062,24163.0
2021-11-15 14:10:00,94.13,94.2,94.02,94.05,25430.0,89.7966,89.8634,89.6917,89.7203,25430.0
2021-11-15 14:20:00,94.04,94.06,93.9,93.96,24257.0,89.7108,89.7298,89.5772,89.6344,24257.0
2021-11-15 14:30:00,93.95,94.01,93.92,93.95,21316.0,89.6249,89.6821,89.5963,89.6249,21316.0
2021-11-15 14:40:00,93.95,93.97,93.8,93.83,27651.0,89.6249,89.644,89.4818,89.5104,27651.0
2021-11-15 14:50:00,93.83,93.83,93.71,93.79,18188.0,89.5104,89.5104,89.3959,89.4723,18188.0
2021-11-15 15:00:00,93.78,93.97,93.75,93.89,44575.0,89.4627,89.644,89.4341,89.5677,44575.0
2021-11-15 15:10:00,93.89,93.92,93.72,93.84,34924.0,89.5677,89.5963,89.4055,89.52,34924.0
2021-11-15 15:20:00,93.85,93.9,93.78,93.79,32516.0,89.5295,89.5772,89.4627,89.4723,32516.0
2021-11-15 15:30:00,93.77,94.0,93.72,93.94,77099.0,89.4532,89.6726,89.4055,89.6154,77099.0
2021-11-15 15:40:00,93.94,94.12,93.93,93.95,102199.0,89.6154,89.7871,89.6058,89.6249,102199.0
2021-11-15 15:50:00,93.95,94.02,93.85,93.99,215268.0,89.6249,89.6917,89.5295,89.6631,215268.0
2021-11-16 09:30:00,94.1,94.9,94.1,94.9,53254.0,89.768,90.5312,89.768,90.5312,53254.0
2021-11-16 09:40:00,94.98,95.08,94.62,94.81,27238.0,90.6075,90.7029,90.2641,90.4453,27238.0
2021-11-16 09:50:00,94.81,94.88,94.66,94.74,22736.0,90.4453,90.5121,90.3022,90.3785,22736.0
2021-11-16 10:00:00,94.73,94.86,94.59,94.79,19311.0,90.369,90.493,90.2354,90.4262,19311.0
2021-11-16 10:10:00,94.79,94.79,94.52,94.6,18136.0,90.4262,90.4262,90.1687,90.245,18136.0
2021-11-16 10:20:00,94.62,94.62,94.42,94.47,18790.0,90.2641,90.2641,90.0733,90.121,18790.0
2021-11-16 10:30:00,94.48,94.49,94.34,94.38,20262.0,90.1305,90.14,89.9969,90.0351,20262.0
2021-11-16 10:40:00,94.38,94.4,94.27,94.29,20352.0,90.0351,90.0542,89.9302,89.9492,20352.0
2021-11-16 10:50:00,94.27,94.5,94.15,94.49,55262.0,89.9302,90.1496,89.8157,90.14,55262.0
2021-11-16 11:00:00,94.5,94.67,94.47,94.54,19045.0,90.1496,90.3118,90.121,90.1877,19045.0
2021-11-16 11:10:00,94.56,94.85,94.42,94.63,62726.0,90.2068,90.4835,90.0733,90.2736,62726.0
2021-11-16 11:20:00,94.61,94.69,94.58,94.59,16467.0,90.2545,90.3308,90.2259,90.2354,16467.0
2021-11-16 11:30:00,94.6,94.81,94.55,94.72,29720.0,90.245,90.4453,90.1973,90.3595,29720.0
2021-11-16 11:40:00,94.68,94.68,94.54,94.56,20082.0,90.3213,90.3213,90.1877,90.2068,20082.0
2021-11-16 11:50:00,94.56,94.63,94.52,94.58,24966.0,90.2068,90.2736,90.1687,90.2259,24966.0
2021-11-16 12:00:00,94.57,94.57,94.45,94.49,23829.0,90.2164,90.2164,90.1019,90.14,23829.0
2021-11-16 12:10:00,94.49,94.55,94.39,94.4,16493.0,90.14,90.1973,90.0446,90.0542,16493.0
2021-11-16 12:20:00,94.41,94.43,94.34,94.37,15915.0,90.0637,90.0828,89.9969,90.0256,15915.0
2021-11-16 12:30:00,94.37,94.51,94.36,94.48,18937.0,90.0256,90.1591,90.016,90.1305,18937.0
2021-11-16 12:40:00,94.47,94.64,94.45,94.56,33690.0,90.121,90.2831,90.1019,90.2068,33690.0
2021-11-16 12:50:00,94.56,94.59,94.46,94.51,15676.0,90.2068,90.2354,90.1114,90.1591,15676.0
2021-11-16 13:00:00,94.5,94.56,94.48,94.55,19514.0,90.1496,90.2068,90.1305,90.1973,19514.0
2021-11-16 13:10:00,94.56,94.7,94.56,94.59,29338.0,90.2068,90.3404,90.2068,90.2354,29338.0
2021-11-16 13:20:00,94.61,94.7,94.55,94.55,47322.0,90.2545,90.3404,90.1973,90.1973,47322.0
2021-11-16 13:30:00,94.56,94.62,94.49,94.5,17976.0,90.2068,90.2641,90.14,90.1496,17976.0
2021-11-16 13:40:00,94.49,94.56,94.49,94.5,17637.0,90.14,90.2068,90.14,90.1496,17637.0
2021-11-16 13:50:00,94.5,94.52,94.31,94.32,23815.0,90.1496,90.1687,89.9683,89.9779,23815.0
2021-11-16 14:00:00,94.3,94.3,93.99,94.02,30835.0,89.9588,89.9588,89.6631,89.6917,30835.0
2021-11-16 14:10:00,94.02,94.06,93.94,94.04,25400.0,89.6917,89.7298,89.6154,89.7108,25400.0
2021-11-16 14:20:00,94.06,94.06,93.9,93.93,19321.0,89.7298,89.7298,89.5772,89.6058,19321.0
2021-11-16 14:30:00,93.95,94.02,93.83,93.84,25776.0,89.6249,89.6917,89.5104,89.52,25776.0
2021-11-16 14:40:00,93.84,94.04,93.83,93.95,38289.0,89.52,89.7108,89.5104,89.6249,38289.0
2021-11-16 14:50:00,93.94,94.0,93.87,93.93,32442.0,89.6154,89.6726,89.5486,89.6058,32442.0
2021-11-16 15:00:00,93.93,94.01,93.89,93.99,22518.0,89.6058,89.6821,89.5677,89.6631,22518.0
2021-11-16 15:10:00,94.0,94.0,93.88,93.97,36557.0,89.6726,89.6726,89.5581,89.644,36557.0
2021-11-16 15:20:00,93.96,93.98,93.85,93.9,27761.0,89.6344,89.6535,89.5295,89.5772,27761.0
2021-11-16 15:30:00,93.93,94.06,93.89,94.01,55092.0,89.6058,89.7298,89.5677,89.6821,55092.0
2021-11-16 15:40:00,94.01,94.05,93.93,93.95,64182.0,89.6821,89.7203,89.6058,89.6249,64182.0
2021-11-16 15:50:00,93.94,94.07,93.86,93.9,243691.0,89.6154,89.7394,89.539,89.5772,243691.0
2021-11-17 09:30:00,93.62,94.14,92.28,92.39,142489.0,89.3101,89.8062,88.0318,88.1367,142489.0
2021-11-17 09:40:00,92.37,92.4,91.35,91.47,68295.0,88.1176,88.1463,87.1446,87.2591,68295.0
2021-11-17 09:50:00,91.47,91.85,91.25,91.73,78716.0,87.2591,87.6216,87.0492,87.5071,78716.0
2021-11-17 10:00:00,91.71,91.99,91.57,91.87,41580.0,87.488,87.7551,87.3545,87.6407,41580.0
2021-11-17 10:10:00,91.94,92.11,91.72,92.05,135409.0,87.7074,87.8696,87.4976,87.8124,135409.0
2021-11-17 10:20:00,92.05,92.19,91.75,92.18,108441.0,87.8124,87.9459,87.5262,87.9364,108441.0
2021-11-17 10:30:00,92.17,92.66,92.16,92.54,113149.0,87.9268,88.3943,87.9173,88.2798,113149.0
2021-11-17 10:40:00,92.55,92.66,92.46,92.56,184531.0,88.2894,88.3943,88.2035,88.2989,184531.0
2021-11-17 10:50:00,92.56,92.93,92.54,92.73,115917.0,88.2989,88.6519,88.2798,88.4611,115917.0
2021-11-17 11:00:00,92.69,92.81,92.6,92.65,45975.0,88.4229,88.5374,88.337,88.3847,45975.0
2021-11-17 11:10:00,92.65,92.68,92.4,92.59,93770.0,88.3847,88.4134,88.1463,88.3275,93770.0
2021-11-17 11:20:00,92.59,92.63,92.36,92.41,36606.0,88.3275,88.3657,88.1081,88.1558,36606.0
2021-11-17 11:30:00,92.44,92.44,92.3,92.34,30532.0,88.1844,88.1844,88.0509,88.089,30532.0
2021-11-17 11:40:00,92.31,92.37,92.19,92.28,32576.0,88.0604,88.1176,87.9459,88.0318,32576.0
2021-11-17 11:50:00,92.28,92.45,92.16,92.44,103024.0,88.0318,88.194,87.9173,88.1844,103024.0
2021-11-17 12:00:00,92.43,92.78,92.29,92.78,116544.0,88.1749,88.5088,88.0413,88.5088,116544.0
2021-11-17 12:10:00,92.8,92.95,92.75,92.84,78175.0,88.5278,88.6709,88.4801,88.566,78175.0
2021-11-17 12:20:00,92.84,93.04,92.82,93.04,59919.0,88.566,88.7568,88.5469,88.7568,59919.0
2021-11-17 12:30:00,93.04,93.22,92.98,93.1,44979.0,88.7568,88.9285,88.6996,88.814,44979.0
2021-11-17 12:40:00,93.09,93.23,93.05,93.08,39039.0,88.8045,88.938,88.7663,88.795,39039.0
2021-11-17 12:50:00,93.1,93.11,92.77,92.79,41707.0,88.814,88.8236,88.4992,88.5183,41707.0
2021-11-17 13:00:00,92.79,92.79,92.56,92.58,24612.0,88.5183,88.5183,88.2989,88.318,24612.0
2021-11-17 13:10:00,92.59,92.59,92.2,92.2,35766.0,88.3275,88.3275,87.9555,87.9555,35766.0
2021-11-17 13:20:00,92.2,92.28,91.5,91.61,86812.0,87.9555,88.0318,87.2877,87.3926,86812.0
2021-11-17 13:30:00,91.63,91.8,91.29,91.53,61258.0,87.4117,87.5739,87.0874,87.3163,61258.0
2021-11-17 13:40:00,91.52,91.63,91.31,91.43,38193.0,87.3068,87.4117,87.1064,87.2209,38193.0
2021-11-17 13:50:00,91.44,91.76,91.39,91.56,50879.0,87.2305,87.5357,87.1828,87.3449,50879.0
2021-11-17 14:00:00,91.57,91.92,91.56,91.9,58545.0,87.3545,87.6884,87.3449,87.6693,58545.0
2021-11-17 14:10:00,91.9,91.98,91.81,91.83,38666.0,87.6693,87.7456,87.5834,87.6025,38666.0
2021-11-17 14:20:00,91.83,91.83,91.44,91.44,43253.0,87.6025,87.6025,87.2305,87.2305,43253.0
2021-11-17 14:30:00,91.47,91.51,91.3,91.37,41589.0,87.2591,87.2972,87.0969,87.1637,41589.0
2021-11-17 14:40:00,91.35,91.38,91.25,91.35,30060.0,87.1446,87.1732,87.0492,87.1446,30060.0
2021-11-17 14:50:00,91.34,91.36,91.14,91.27,101728.0,87.1351,87.1541,86.9443,87.0683,101728.0
2021-11-17 15:00:00,91.28,91.34,91.16,91.2,54731.0,87.0778,87.1351,86.9633,87.0015,54731.0
2021-11-17 15:10:00,91.21,91.55,90.95,91.55,101149.0,87.011,87.3354,86.763,87.3354,101149.0
2021-11-17 15:20:00,91.56,91.62,91.33,91.43,61521.0,87.3449,87.4022,87.1255,87.2209,61521.0
2021-11-17 15:30:00,91.43,91.47,91.07,91.12,123140.0,87.2209,87.2591,86.8775,86.9252,123140.0
2021-11-17 15:40:00,91.11,91.16,90.92,90.94,172124.0,86.9156,86.9633,86.7344,86.7535,172124.0
2021-11-17 15:50:00,90.92,91.01,90.7,90.73,499184.0,86.7344,86.8202,86.5245,86.5531,499184.0
2021-11-18 09:30:00,90.51,91.34,90.5,91.32,69689.0,86.3433,87.1351,86.3337,87.116,69689.0
2021-11-18 09:40:00,91.3,91.78,91.29,91.35,79954.0,87.0969,87.5548,87.0874,87.1446,79954.0
2021-11-18 09:50:00,91.35,91.43,91.17,91.4,27946.0,87.1446,87.2209,86.9729,87.1923,27946.0
2021-11-18 10:00:00,91.38,91.38,91.21,91.35,48628.0,87.1732,87.1732,87.011,87.1446,48628.0
2021-11-18 10:10:00,91.35,91.35,91.04,91.08,34651.0,87.1446,87.1446,86.8489,86.887,34651.0
2021-11-18 10:20:00,91.09,91.24,90.7,90.76,56856.0,86.8966,87.0397,86.5245,86.5818,56856.0
2021-11-18 10:30:00,90.77,90.77,90.54,90.73,79030.0,86.5913,86.5913,86.3719,86.5531,79030.0
2021-11-18 10:40:00,90.75,90.94,90.72,90.77,47192.0,86.5722,86.7535,86.5436,86.5913,47192.0
2021-11-18 10:50:00,90.79,90.89,90.34,90.39,34850.0,86.6104,86.7058,86.1811,86.2288,34850.0
2021-11-18 11:00:00,90.4,90.47,90.22,90.31,56696.0,86.2383,86.3051,86.0666,86.1525,56696.0
2021-11-18 11:10:00,90.3,90.39,90.2,90.27,41170.0,86.1429,86.2288,86.0475,86.1143,41170.0
2021-11-18 11:20:00,90.24,90.26,89.91,89.98,39504.0,86.0857,86.1048,85.7709,85.8377,39504.0
2021-11-18 11:30:00,89.98,90.1,89.86,90.09,56675.0,85.8377,85.9521,85.7232,85.9426,56675.0
2021-11-18 11:40:00,90.06,90.24,90.06,90.19,41462.0,85.914,86.0857,85.914,86.038,41462.0
2021-11-18 11:50:00,90.19,90.22,89.99,90.14,33560.0,86.038,86.0666,85.8472,85.9903,33560.0
2021-11-18 12:00:00,90.17,90.42,90.14,90.35,18654.0,86.0189,86.2574,85.9903,86.1906,18654.0
2021-11-18 12:10:00,90.38,90.72,90.37,90.64,27488.0,86.2192,86.5436,86.2097,86.4673,27488.0
2021-11-18 12:20:00,90.64,90.73,90.53,90.56,16161.0,86.4673,86.5531,86.3623,86.391,16161.0
2021-11-18 12:30:00,90.54,90.7,90.48,90.57,21960.0,86.3719,86.5245,86.3146,86.4005,21960.0
2021-11-18 12:40:00,90.58,90.68,90.53,90.66,22528.0,86.41,86.5054,86.3623,86.4864,22528.0
2021-11-18 12:50:00,90.64,90.65,90.53,90.61,15696.0,86.4673,86.4768,86.3623,86.4387,15696.0
2021-11-18 13:00:00,90.61,90.85,90.6,90.85,15069.0,86.4387,86.6676,86.4291,86.6676,15069.0
2021-11-18 13:10:00,90.85,90.87,90.79,90.8,16508.0,86.6676,86.6867,86.6104,86.6199,16508.0
2021-11-18 13:20:00,90.77,90.9,90.75,90.9,17976.0,86.5913,86.7153,86.5722,86.7153,17976.0
2021-11-18 13:30:00,90.89,91.01,90.83,90.91,20886.0,86.7058,86.8202,86.6485,86.7249,20886.0
2021-11-18 13:40:00,90.91,90.96,90.82,90.96,17977.0,86.7249,86.7725,86.639,86.7725,17977.0
2021-11-18 13:50:00,90.97,91.14,90.95,91.12,46827.0,86.7821,86.9443,86.763,86.9252,46827.0
2021-11-18 14:00:00,91.12,91.27,91.11,91.25,39707.0,86.9252,87.0683,86.9156,87.0492,39707.0
2021-11-18 14:10:00,91.26,91.26,90.96,90.97,31572.0,87.0587,87.0587,86.7725,86.7821,31572.0
2021-11-18 14:20:00,90.97,91.08,90.95,91.0,37871.0,86.7821,86.887,86.763,86.8107,37871.0
2021-11-18 14:30:00,91.01,91.04,90.97,91.03,25562.0,86.8202,86.8489,86.7821,86.8393,25562.0
2021-11-18 14:40:00,91.03,91.21,91.03,91.2,32985.0,86.8393,87.011,86.8393,87.0015,32985.0
2021-11-18 14:50:00,91.2,91.21,91.12,91.14,29434.0,87.0015,87.011,86.9252,86.9443,29434.0
2021-11-18 15:00:00,91.15,91.22,91.12,91.19,36905.0,86.9538,87.0206,86.9252,86.992,36905.0
2021-11-18 15:10:00,91.19,91.28,91.16,91.16,39112.0,86.992,87.0778,86.9633,86.9633,39112.0
2021-11-18 15:20:00,91.17,91.28,91.06,91.25,47812.0,86.9729,87.0778,86.8679,87.0492,47812.0
2021-11-18 15:30:00,91.24,91.24,90.82,90.84,67902.0,87.0397,87.0397,86.639,86.6581,67902.0
2021-11-18 15:40:00,90.84,90.86,90.66,90.72,71840.0,86.6581,86.6772,86.4864,86.5436,71840.0
2021-11-18 15:50:00,90.7,90.86,90.67,90.73,222389.0,86.5245,86.6772,86.4959,86.5531,222389.0
2021-11-19 09:30:00,90.35,90.4,89.66,89.99,174405.0,86.1906,86.2383,85.5324,85.8472,174405.0
2021-11-19 09:40:00,90.02,90.22,89.8,89.85,35167.0,85.8758,86.0666,85.666,85.7136,35167.0
2021-11-19 09:50:00,89.85,90.05,89.66,90.04,49943.0,85.7136,85.9044,85.5324,85.8949,49943.0
2021-11-19 10:00:00,90.02,90.31,89.98,90.2,42478.0,85.8758,86.1525,85.8377,86.0475,42478.0
2021-11-19 10:10:00,90.21,90.37,90.06,90.19,32798.0,86.0571,86.2097,85.914,86.038,32798.0
2021-11-19 10:20:00,90.19,90.4,90.16,90.34,26408.0,86.038,86.2383,86.0094,86.1811,26408.0
2021-11-19 10:30:00,90.34,90.46,90.34,90.45,21771.0,86.1811,86.2956,86.1811,86.286,21771.0
2021-11-19 10:40:00,90.47,90.48,90.31,90.36,24574.0,86.3051,86.3146,86.1525,86.2002,24574.0
2021-11-19 10:50:00,90.35,90.44,90.24,90.41,28327.0,86.1906,86.2765,86.0857,86.2479,28327.0
2021-11-19 11:00:00,90.41,90.6,90.36,90.58,19128.0,86.2479,86.4291,86.2002,86.41,19128.0
2021-11-19 11:10:00,90.58,90.73,90.57,90.61,34489.0,86.41,86.5531,86.4005,86.4387,34489.0
2021-11-19 11:20:00,90.59,90.65,90.52,90.57,17516.0,86.4196,86.4768,86.3528,86.4005,17516.0
2021-11-19 11:30:00,90.57,90.62,90.48,90.51,16661.0,86.4005,86.4482,86.3146,86.3433,16661.0
2021-11-19 11:40:00,90.49,90.5,90.14,90.18,24842.0,86.3242,86.3337,85.9903,86.0285,24842.0
2021-11-19 11:50:00,90.17,90.34,90.1,90.33,29146.0,86.0189,86.1811,85.9521,86.1716,29146.0
2021-11-19 12:00:00,90.32,90.42,90.29,90.41,23062.0,86.162,86.2574,86.1334,86.2479,23062.0
2021-11-19 12:10:00,90.4,90.65,90.4,90.65,23466.0,86.2383,86.4768,86.2383,86.4768,23466.0
2021-11-19 12:20:00,90.65,90.78,90.61,90.69,39062.0,86.4768,86.6008,86.4387,86.515,39062.0
2021-11-19 12:30:00,90.68,91.02,90.67,91.02,113413.0,86.5054,86.8298,86.4959,86.8298,113413.0
2021-11-19 12:40:00,91.01,91.01,90.84,90.84,19998.0,86.8202,86.8202,86.6581,86.6581,19998.0
2021-11-19 12:50:00,90.83,90.85,90.66,90.72,27217.0,86.6485,86.6676,86.4864,86.5436,27217.0
2021-11-19 13:00:00,90.72,90.72,90.57,90.66,32789.0,86.5436,86.5436,86.4005,86.4864,32789.0
2021-11-19 13:10:00,90.65,90.66,90.52,90.55,23208.0,86.4768,86.4864,86.3528,86.3814,23208.0
2021-11-19 13:20:00,90.54,90.81,90.54,90.81,33209.0,86.3719,86.6295,86.3719,86.6295,33209.0
2021-11-19 13:30:00,90.81,90.94,90.7,90.7,28701.0,86.6295,86.7535,86.5245,86.5245,28701.0
2021-11-19 13:40:00,90.7,90.81,90.68,90.81,20731.0,86.5245,86.6295,86.5054,86.6295,20731.0
2021-11-19 13:50:00,90.84,90.89,90.72,90.85,34322.0,86.6581,86.7058,86.5436,86.6676,34322.0
2021-11-19 14:00:00,90.84,90.96,90.77,90.93,23901.0,86.6581,86.7725,86.5913,86.7439,23901.0
2021-11-19 14:10:00,90.94,90.95,90.83,90.89,22706.0,86.7535,86.763,86.6485,86.7058,22706.0
2021-11-19 14:20:00,90.89,90.92,90.81,90.86,24849.0,86.7058,86.7344,86.6295,86.6772,24849.0
2021-11-19 14:30:00,90.83,91.01,90.83,90.95,48290.0,86.6485,86.8202,86.6485,86.763,48290.0
2021-11-19 14:40:00,90.95,91.09,90.95,91.05,39646.0,86.763,86.8966,86.763,86.8584,39646.0
2021-11-19 14:50:00,91.05,91.17,91.04,91.13,25342.0,86.8584,86.9729,86.8489,86.9347,25342.0
2021-11-19 15:00:00,91.13,91.18,91.08,91.1,27747.0,86.9347,86.9824,86.887,86.9061,27747.0
2021-11-19 15:10:00,91.08,91.23,91.04,91.06,36033.0,86.887,87.0301,86.8489,86.8679,36033.0
2021-11-19 15:20:00,91.07,91.11,90.97,91.02,42131.0,86.8775,86.9156,86.7821,86.8298,42131.0
2021-11-19 15:30:00,91.01,91.02,90.74,90.76,65429.0,86.8202,86.8298,86.5627,86.5818,65429.0
2021-11-19 15:40:00,90.74,90.74,90.43,90.51,98116.0,86.5627,86.5627,86.2669,86.3433,98116.0
2021-11-19 15:50:00,90.49,90.5,90.29,90.31,193109.0,86.3242,86.3337,86.1334,86.1525,193109.0
2021-11-22 09:30:00,90.61,91.54,90.48,91.5,88517.0,86.4387,87.3258,86.3146,87.2877,88517.0
2021-11-22 09:40:00,91.5,91.85,91.32,91.42,46320.0,87.2877,87.6216,87.116,87.2114,46320.0
2021-11-22 09:50:00,91.45,91.48,90.99,91.11,44539.0,87.24,87.2686,86.8012,86.9156,44539.0
2021-11-22 10:00:00,91.16,91.42,91.09,91.22,47556.0,86.9633,87.2114,86.8966,87.0206,47556.0
2021-11-22 10:10:00,91.21,91.21,90.89,90.95,38716.0,87.011,87.011,86.7058,86.763,38716.0
2021-11-22 10:20:00,90.91,91.19,90.9,91.11,18704.0,86.7249,86.992,86.7153,86.9156,18704.0
2021-11-22 10:30:00,91.14,91.39,91.07,91.34,38484.0,86.9443,87.1828,86.8775,87.1351,38484.0
2021-11-22 10:40:00,91.32,91.44,91.28,91.41,16338.0,87.116,87.2305,87.0778,87.2018,16338.0
2021-11-22 10:50:00,91.42,91.68,91.36,91.66,27011.0,87.2114,87.4594,87.1541,87.4403,27011.0
2021-11-22 11:00:00,91.68,91.78,91.45,91.57,38734.0,87.4594,87.5548,87.24,87.3545,38734.0
2021-11-22 11:10:00,91.57,91.83,91.42,91.83,28275.0,87.3545,87.6025,87.2114,87.6025,28275.0
2021-11-22 11:20:00,91.86,91.97,91.73,91.96,24240.0,87.6311,87.7361,87.5071,87.7265,24240.0
2021-11-22 11:30:00,91.98,92.02,91.84,91.97,32216.0,87.7456,87.7838,87.612,87.7361,32216.0
2021-11-22 11:40:00,91.96,92.2,91.96,92.2,16058.0,87.7265,87.9555,87.7265,87.9555,16058.0
2021-11-22 11:50:00,92.2,92.27,92.02,92.03,42761.0,87.9555,88.0222,87.7838,87.7933,42761.0
2021-11-22 12:00:00,92.04,92.58,92.01,92.58,31790.0,87.8028,88.318,87.7742,88.318,31790.0
2021-11-22 12:10:00,92.58,92.62,92.44,92.54,26751.0,88.318,88.3561,88.1844,88.2798,26751.0
2021-11-22 12:20:00,92.53,92.54,92.26,92.41,36330.0,88.2703,88.2798,88.0127,88.1558,36330.0
2021-11-22 12:30:00,92.41,92.41,92.14,92.34,29510.0,88.1558,88.1558,87.8982,88.089,29510.0
2021-11-22 12:40:00,92.34,92.44,92.33,92.37,34305.0,88.089,88.1844,88.0795,88.1176,34305.0
2021-11-22 12:50:00,92.36,92.49,92.36,92.41,36996.0,88.1081,88.2321,88.1081,88.1558,36996.0
2021-11-22 13:00:00,92.41,92.58,92.4,92.49,33008.0,88.1558,88.318,88.1463,88.2321,33008.0
2021-11-22 13:10:00,92.48,92.49,92.26,92.27,23664.0,88.2226,88.2321,88.0127,88.0222,23664.0
2021-11-22 13:20:00,92.27,92.36,92.22,92.29,31433.0,88.0222,88.1081,87.9745,88.0413,31433.0
2021-11-22 13:30:00,92.29,92.42,92.28,92.37,22850.0,88.0413,88.1653,88.0318,88.1176,22850.0
2021-11-22 13:40:00,92.36,92.37,92.02,92.1,24981.0,88.1081,88.1176,87.7838,87.8601,24981.0
2021-11-22 13:50:00,92.09,92.25,92.07,92.21,28238.0,87.8505,88.0032,87.8314,87.965,28238.0
2021-11-22 14:00:00,92.22,92.63,92.17,92.53,35038.0,87.9745,88.3657,87.9268,88.2703,35038.0
2021-11-22 14:10:00,92.51,92.64,92.49,92.55,38120.0,88.2512,88.3752,88.2321,88.2894,38120.0
2021-11-22 14:20:00,92.55,92.56,92.29,92.44,39061.0,88.2894,88.2989,88.0413,88.1844,39061.0
2021-11-22 14:30:00,92.44,92.68,92.28,92.63,44780.0,88.1844,88.4134,88.0318,88.3657,44780.0
2021-11-22 14:40:00,92.64,92.69,92.52,92.67,46951.0,88.3752,88.4229,88.2607,88.4038,46951.0
2021-11-22 14:50:00,92.7,92.84,92.62,92.7,36292.0,88.4324,88.566,88.3561,88.4324,36292.0
2021-11-22 15:00:00,92.68,92.82,92.62,92.68,44262.0,88.4134,88.5469,88.3561,88.4134,44262.0
2021-11-22 15:10:00,92.68,92.79,92.6,92.64,47884.0,88.4134,88.5183,88.337,88.3752,47884.0
2021-11-22 15:20:00,92.64,92.67,92.53,92.64,37600.0,88.3752,88.4038,88.2703,88.3752,37600.0
2021-11-22 15:30:00,92.63,92.65,92.47,92.63,66541.0,88.3657,88.3847,88.213,88.3657,66541.0
2021-11-22 15:40:00,92.64,92.65,92.39,92.42,107995.0,88.3752,88.3847,88.1367,88.1653,107995.0
2021-11-22 15:50:00,92.41,92.41,92.04,92.05,256469.0,88.1558,88.1558,87.8028,87.8124,256469.0
2021-11-23 09:30:00,92.89,93.39,92.09,93.34,82206.0,88.6137,89.0907,87.8505,89.043,82206.0
2021-11-23 09:40:00,93.34,93.72,93.3,93.54,53395.0,89.043,89.4055,89.0048,89.2338,53395.0
2021-11-23 09:50:00,93.55,93.75,93.3,93.31,45740.0,89.2433,89.4341,89.0048,89.0144,45740.0
2021-11-23 10:00:00,93.33,93.45,93.01,93.22,43119.0,89.0334,89.1479,88.7282,88.9285,43119.0
2021-11-23 10:10:00,93.23,93.9,93.23,93.85,49443.0,88.938,89.5772,88.938,89.5295,49443.0
2021-11-23 10:20:00,93.86,93.88,93.31,93.38,31216.0,89.539,89.5581,89.0144,89.0811,31216.0
2021-11-23 10:30:00,93.35,93.35,93.01,93.02,35695.0,89.0525,89.0525,88.7282,88.7377,35695.0
2021-11-23 10:40:00,93.0,93.38,93.0,93.27,33298.0,88.7186,89.0811,88.7186,88.9762,33298.0
2021-11-23 10:50:00,93.26,93.36,93.11,93.35,45565.0,88.9667,89.0621,88.8236,89.0525,45565.0
2021-11-23 11:00:00,93.36,93.42,93.22,93.27,98858.0,89.0621,89.1193,88.9285,88.9762,98858.0
2021-11-23 11:10:00,93.27,93.84,93.25,93.82,50833.0,88.9762,89.52,88.9571,89.5009,50833.0
2021-11-23 11:20:00,93.82,94.17,93.82,94.07,58045.0,89.5009,89.8348,89.5009,89.7394,58045.0
2021-11-23 11:30:00,94.05,94.06,93.86,94.0,40497.0,89.7203,89.7298,89.539,89.6726,40497.0
2021-11-23 11:40:00,94.01,94.35,93.94,94.25,37183.0,89.6821,90.0065,89.6154,89.9111,37183.0
2021-11-23 11:50:00,94.24,94.35,94.0,94.0,45572.0,89.9015,90.0065,89.6726,89.6726,45572.0
2021-11-23 12:00:00,94.0,94.03,93.84,93.98,40246.0,89.6726,89.7012,89.52,89.6535,40246.0
2021-11-23 12:10:00,94.0,94.23,94.0,94.15,31806.0,89.6726,89.892,89.6726,89.8157,31806.0
2021-11-23 12:20:00,94.16,94.23,94.09,94.22,33501.0,89.8252,89.892,89.7585,89.8825,33501.0
2021-11-23 12:30:00,94.26,94.27,94.13,94.13,21469.0,89.9206,89.9302,89.7966,89.7966,21469.0
2021-11-23 12:40:00,94.16,94.3,94.14,94.21,29138.0,89.8252,89.9588,89.8062,89.8729,29138.0
2021-11-23 12:50:00,94.22,94.36,94.2,94.33,25850.0,89.8825,90.016,89.8634,89.9874,25850.0
2021-11-23 13:00:00,94.34,94.35,94.14,94.26,47263.0,89.9969,90.0065,89.8062,89.9206,47263.0
2021-11-23 13:10:00,94.25,94.58,94.24,94.46,75376.0,89.9111,90.2259,89.9015,90.1114,75376.0
2021-11-23 13:20:00,94.47,94.51,94.35,94.47,38696.0,90.121,90.1591,90.0065,90.121,38696.0
2021-11-23 13:30:00,94.49,94.53,94.4,94.49,79347.0,90.14,90.1782,90.0542,90.14,79347.0
2021-11-23 13:40:00,94.51,94.67,94.49,94.56,76157.0,90.1591,90.3118,90.14,90.2068,76157.0
2021-11-23 13:50:00,94.54,94.63,94.43,94.43,30944.0,90.1877,90.2736,90.0828,90.0828,30944.0
2021-11-23 14:00:00,94.46,94.63,94.37,94.56,37259.0,90.1114,90.2736,90.0256,90.2068,37259.0
2021-11-23 14:10:00,94.57,94.57,94.31,94.33,46236.0,90.2164,90.2164,89.9683,89.9874,46236.0
2021-11-23 14:20:00,94.33,94.48,94.29,94.38,48125.0,89.9874,90.1305,89.9492,90.0351,48125.0
2021-11-23 14:30:00,94.4,94.44,94.32,94.4,30402.0,90.0542,90.0923,89.9779,90.0542,30402.0
2021-11-23 14:40:00,94.41,94.54,94.41,94.54,33629.0,90.0637,90.1877,90.0637,90.1877,33629.0
2021-11-23 14:50:00,94.52,94.65,94.37,94.65,32079.0,90.1687,90.2927,90.0256,90.2927,32079.0
2021-11-23 15:00:00,94.64,94.65,94.36,94.46,52513.0,90.2831,90.2927,90.016,90.1114,52513.0
2021-11-23 15:10:00,94.44,94.48,94.1,94.1,81498.0,90.0923,90.1305,89.768,89.768,81498.0
2021-11-23 15:20:00,94.1,94.25,94.03,94.25,109649.0,89.768,89.9111,89.7012,89.9111,109649.0
2021-11-23 15:30:00,94.23,94.42,94.16,94.38,76466.0,89.892,90.0733,89.8252,90.0351,76466.0
2021-11-23 15:40:00,94.39,94.63,94.39,94.54,80127.0,90.0446,90.2736,90.0446,90.1877,80127.0
2021-11-23 15:50:00,94.55,94.75,94.41,94.51,226058.0,90.1973,90.3881,90.0637,90.1591,226058.0
2021-11-24 09:30:00,94.43,94.58,93.98,94.18,50449.0,90.0828,90.2259,89.6535,89.8443,50449.0
2021-11-24 09:40:00,94.18,94.61,94.12,94.4,28507.0,89.8443,90.2545,89.7871,90.0542,28507.0
2021-11-24 09:50:00,94.36,94.36,94.01,94.34,60790.0,90.016,90.016,89.6821,89.9969,60790.0
2021-11-24 10:00:00,94.35,94.42,94.27,94.32,57258.0,90.0065,90.0733,89.9302,89.9779,57258.0
2021-11-24 10:10:00,94.31,94.66,94.31,94.66,13213.0,89.9683,90.3022,89.9683,90.3022,13213.0
2021-11-24 10:20:00,94.66,94.74,94.47,94.49,18859.0,90.3022,90.3785,90.121,90.14,18859.0
2021-11-24 10:30:00,94.48,94.52,94.44,94.5,31690.0,90.1305,90.1687,90.0923,90.1496,31690.0
2021-11-24 10:40:00,94.49,94.73,94.44,94.73,37597.0,90.14,90.369,90.0923,90.369,37597.0
2021-11-24 10:50:00,94.75,95.01,94.73,94.97,32089.0,90.3881,90.6361,90.369,90.5979,32089.0
2021-11-24 11:00:00,94.97,95.36,94.96,95.35,43649.0,90.5979,90.97,90.5884,90.9604,43649.0
2021-11-24 11:10:00,95.36,95.4,95.23,95.38,37935.0,90.97,91.0081,90.846,90.9891,37935.0
2021-11-24 11:20:00,95.38,95.47,95.27,95.41,31688.0,90.9891,91.0749,90.8841,91.0177,31688.0
2021-11-24 11:30:00,95.38,95.45,95.3,95.31,57458.0,90.9891,91.0558,90.9128,90.9223,57458.0
2021-11-24 11:40:00,95.31,95.42,95.16,95.42,38129.0,90.9223,91.0272,90.7792,91.0272,38129.0
2021-11-24 11:50:00,95.41,95.45,95.35,95.38,42174.0,91.0177,91.0558,90.9604,90.9891,42174.0
2021-11-24 12:00:00,95.38,95.5,95.22,95.48,35795.0,90.9891,91.1035,90.8364,91.0845,35795.0
2021-11-24 12:10:00,95.47,95.47,95.33,95.33,36195.0,91.0749,91.0749,90.9414,90.9414,36195.0
2021-11-24 12:20:00,95.33,95.48,95.24,95.35,29596.0,90.9414,91.0845,90.8555,90.9604,29596.0
2021-11-24 12:30:00,95.37,95.54,95.34,95.47,24410.0,90.9795,91.1417,90.9509,91.0749,24410.0
2021-11-24 12:40:00,95.46,95.69,95.46,95.68,32716.0,91.0654,91.2848,91.0654,91.2753,32716.0
2021-11-24 12:50:00,95.67,95.77,95.61,95.72,29296.0,91.2657,91.3611,91.2085,91.3134,29296.0
2021-11-24 13:00:00,95.72,95.77,95.68,95.74,19848.0,91.3134,91.3611,91.2753,91.3325,19848.0
2021-11-24 13:10:00,95.75,95.75,95.53,95.54,14017.0,91.342,91.342,91.1322,91.1417,14017.0
2021-11-24 13:20:00,95.55,95.62,95.54,95.59,24434.0,91.1512,91.218,91.1417,91.1894,24434.0
2021-11-24 13:30:00,95.58,95.76,95.54,95.59,26246.0,91.1799,91.3516,91.1417,91.1894,26246.0
2021-11-24 13:40:00,95.58,95.65,95.56,95.59,22086.0,91.1799,91.2466,91.1608,91.1894,22086.0
2021-11-24 13:50:00,95.59,95.63,95.49,95.53,19623.0,91.1894,91.2276,91.094,91.1322,19623.0
2021-11-24 14:00:00,95.55,95.57,95.38,95.45,26594.0,91.1512,91.1703,90.9891,91.0558,26594.0
2021-11-24 14:10:00,95.43,95.69,95.43,95.68,30378.0,91.0368,91.2848,91.0368,91.2753,30378.0
2021-11-24 14:20:00,95.67,95.72,95.59,95.61,28377.0,91.2657,91.3134,91.1894,91.2085,28377.0
2021-11-24 14:30:00,95.62,95.72,95.6,95.7,25124.0,91.218,91.3134,91.1989,91.2943,25124.0
2021-11-24 14:40:00,95.7,95.76,95.68,95.71,27070.0,91.2943,91.3516,91.2753,91.3039,27070.0
2021-11-24 14:50:00,95.71,95.88,95.66,95.66,30894.0,91.3039,91.4661,91.2562,91.2562,30894.0
2021-11-24 15:00:00,95.66,95.78,95.55,95.78,31419.0,91.2562,91.3707,91.1512,91.3707,31419.0
2021-11-24 15:10:00,95.82,95.86,95.74,95.79,38882.0,91.4088,91.447,91.3325,91.3802,38882.0
2021-11-24 15:20:00,95.8,95.91,95.8,95.86,40736.0,91.3897,91.4947,91.3897,91.447,40736.0
2021-11-24 15:30:00,95.86,95.89,95.67,95.77,56276.0,91.447,91.4756,91.2657,91.3611,56276.0
2021-11-24 15:40:00,95.77,95.81,95.6,95.61,75732.0,91.3611,91.3993,91.1989,91.2085,75732.0
2021-11-24 15:50:00,95.62,95.81,95.59,95.66,286313.0,91.218,91.3993,91.1894,91.2562,286313.0
2021-11-26 09:30:00,94.35,95.46,94.06,95.29,115179.0,90.0065,91.0654,89.7298,90.9032,115179.0
2021-11-26 09:40:00,95.29,95.91,95.27,95.64,96014.0,90.9032,91.4947,90.8841,91.2371,96014.0
2021-11-26 09:50:00,95.62,95.75,94.94,95.04,37786.0,91.218,91.342,90.5693,90.6647,37786.0
2021-11-26 10:00:00,95.0,95.0,94.54,94.77,47295.0,90.6266,90.6266,90.1877,90.4072,47295.0
2021-11-26 10:10:00,94.73,94.75,94.49,94.54,32048.0,90.369,90.3881,90.14,90.1877,32048.0
2021-11-26 10:20:00,94.48,95.09,94.48,94.95,37311.0,90.1305,90.7124,90.1305,90.5789,37311.0
2021-11-26 10:30:00,94.94,95.16,94.78,95.1,24347.0,90.5693,90.7792,90.4167,90.722,24347.0
2021-11-26 10:40:00,95.08,95.22,94.63,94.72,28067.0,90.7029,90.8364,90.2736,90.3595,28067.0
2021-11-26 10:50:00,94.73,94.8,94.62,94.74,20865.0,90.369,90.4358,90.2641,90.3785,20865.0
2021-11-26 11:00:00,94.75,94.76,94.42,94.61,13930.0,90.3881,90.3976,90.0733,90.2545,13930.0
2021-11-26 11:10:00,94.61,94.73,94.43,94.45,16887.0,90.2545,90.369,90.0828,90.1019,16887.0
2021-11-26 11:20:00,94.47,94.47,94.17,94.47,36334.0,90.121,90.121,89.8348,90.121,36334.0
2021-11-26 11:30:00,94.48,94.51,94.22,94.5,20806.0,90.1305,90.1591,89.8825,90.1496,20806.0
2021-11-26 11:40:00,94.53,94.62,94.43,94.44,19458.0,90.1782,90.2641,90.0828,90.0923,19458.0
2021-11-26 11:50:00,94.45,94.79,94.33,94.76,72857.0,90.1019,90.4262,89.9874,90.3976,72857.0
2021-11-26 12:00:00,94.78,94.94,94.53,94.93,37363.0,90.4167,90.5693,90.1782,90.5598,37363.0
2021-11-26 12:10:00,94.9,95.0,94.86,94.93,28934.0,90.5312,90.6266,90.493,90.5598,28934.0
2021-11-26 12:20:00,94.93,95.04,94.86,94.92,35461.0,90.5598,90.6647,90.493,90.5502,35461.0
2021-11-26 12:30:00,94.92,95.27,94.91,95.15,33312.0,90.5502,90.8841,90.5407,90.7697,33312.0
2021-11-26 12:40:00,95.15,95.15,94.87,94.92,74780.0,90.7697,90.7697,90.5025,90.5502,74780.0
2021-11-26 12:50:00,94.87,94.92,94.17,94.7,277619.0,90.5025,90.5502,89.8348,90.3404,277619.0
2021-11-29 09:30:00,95.21,95.37,94.06,94.06,58627.0,90.8269,90.9795,89.7298,89.7298,58627.0
2021-11-29 09:40:00,94.05,94.59,94.05,94.19,65943.0,89.7203,90.2354,89.7203,89.8539,65943.0
2021-11-29 09:50:00,94.2,94.2,93.52,93.8,39324.0,89.8634,89.8634,89.2147,89.4818,39324.0
2021-11-29 10:00:00,93.78,93.84,93.45,93.57,24333.0,89.4627,89.52,89.1479,89.2624,24333.0
2021-11-29 10:10:00,93.57,93.73,93.4,93.73,43279.0,89.2624,89.415,89.1002,89.415,43279.0
2021-11-29 10:20:00,93.74,94.19,93.73,94.04,41866.0,89.4246,89.8539,89.415,89.7108,41866.0
2021-11-29 10:30:00,94.03,94.57,94.03,94.56,45443.0,89.7012,90.2164,89.7012,90.2068,45443.0
2021-11-29 10:40:00,94.58,94.63,94.32,94.48,39385.0,90.2259,90.2736,89.9779,90.1305,39385.0
2021-11-29 10:50:00,94.47,94.83,94.45,94.76,35136.0,90.121,90.4644,90.1019,90.3976,35136.0
2021-11-29 11:00:00,94.76,95.05,94.76,95.02,23331.0,90.3976,90.6743,90.3976,90.6456,23331.0
2021-11-29 11:10:00,95.0,95.25,95.0,95.07,44221.0,90.6266,90.8651,90.6266,90.6933,44221.0
2021-11-29 11:20:00,95.06,95.1,94.82,94.95,19344.0,90.6838,90.722,90.4548,90.5789,19344.0
2021-11-29 11:30:00,94.94,95.11,94.86,95.1,28009.0,90.5693,90.7315,90.493,90.722,28009.0
2021-11-29 11:40:00,95.12,95.14,94.85,94.89,20397.0,90.741,90.7601,90.4835,90.5216,20397.0
2021-11-29 11:50:00,94.89,95.04,94.86,94.92,18839.0,90.5216,90.6647,90.493,90.5502,18839.0
2021-11-29 12:00:00,94.93,95.08,94.91,95.06,24536.0,90.5598,90.7029,90.5407,90.6838,24536.0
2021-11-29 12:10:00,95.05,95.05,94.94,95.04,26839.0,90.6743,90.6743,90.5693,90.6647,26839.0
2021-11-29 12:20:00,95.03,95.24,95.03,95.08,21729.0,90.6552,90.8555,90.6552,90.7029,21729.0
2021-11-29 12:30:00,95.07,95.16,95.07,95.09,17641.0,90.6933,90.7792,90.6933,90.7124,17641.0
2021-11-29 12:40:00,95.09,95.24,95.09,95.15,23877.0,90.7124,90.8555,90.7124,90.7697,23877.0
2021-11-29 12:50:00,95.14,95.14,95.0,95.07,44206.0,90.7601,90.7601,90.6266,90.6933,44206.0
2021-11-29 13:00:00,95.08,95.1,94.85,94.98,50646.0,90.7029,90.722,90.4835,90.6075,50646.0
2021-11-29 13:10:00,94.96,94.99,94.82,94.9,14253.0,90.5884,90.617,90.4548,90.5312,14253.0
2021-11-29 13:20:00,94.89,94.9,94.75,94.89,17091.0,90.5216,90.5312,90.3881,90.5216,17091.0
2021-11-29 13:30:00,94.89,95.1,94.89,95.09,22058.0,90.5216,90.722,90.5216,90.7124,22058.0
2021-11-29 13:40:00,95.09,95.16,95.07,95.12,19281.0,90.7124,90.7792,90.6933,90.741,19281.0
2021-11-29 13:50:00,95.12,95.35,95.1,95.31,21564.0,90.741,90.9604,90.722,90.9223,21564.0
2021-11-29 14:00:00,95.32,95.46,95.27,95.4,32837.0,90.9318,91.0654,90.8841,91.0081,32837.0
2021-11-29 14:10:00,95.41,95.52,95.36,95.45,25272.0,91.0177,91.1226,90.97,91.0558,25272.0
2021-11-29 14:20:00,95.45,95.53,95.41,95.45,16600.0,91.0558,91.1322,91.0177,91.0558,16600.0
2021-11-29 14:30:00,95.46,95.48,95.25,95.46,26540.0,91.0654,91.0845,90.8651,91.0654,26540.0
2021-11-29 14:40:00,95.47,95.49,95.31,95.31,15450.0,91.0749,91.094,90.9223,90.9223,15450.0
2021-11-29 14:50:00,95.32,95.48,95.31,95.48,17345.0,90.9318,91.0845,90.9223,91.0845,17345.0
2021-11-29 15:00:00,95.48,95.62,95.43,95.45,30215.0,91.0845,91.218,91.0368,91.0558,30215.0
2021-11-29 15:10:00,95.45,95.46,95.37,95.4,18284.0,91.0558,91.0654,90.9795,91.0081,18284.0
2021-11-29 15:20:00,95.39,95.45,95.32,95.4,26951.0,90.9986,91.0558,90.9318,91.0081,26951.0
2021-11-29 15:30:00,95.39,95.39,95.23,95.33,34420.0,90.9986,90.9986,90.846,90.9414,34420.0
2021-11-29 15:40:00,95.31,95.33,95.13,95.16,55331.0,90.9223,90.9414,90.7506,90.7792,55331.0
2021-11-29 15:50:00,95.15,95.15,94.95,94.95,152928.0,90.7697,90.7697,90.5789,90.5789,152928.0
2021-11-30 09:30:00,94.15,94.66,94.0,94.34,61559.0,89.8157,90.3022,89.6726,89.9969,61559.0
2021-11-30 09:40:00,94.38,94.38,93.72,93.79,21685.0,90.0351,90.0351,89.4055,89.4723,21685.0
2021-11-30 09:50:00,93.77,93.95,93.43,93.5,43774.0,89.4532,89.6249,89.1288,89.1956,43774.0
2021-11-30 10:00:00,93.5,93.95,93.49,93.91,23556.0,89.1956,89.6249,89.1861,89.5867,23556.0
2021-11-30 10:10:00,93.92,94.1,93.6,93.72,25005.0,89.5963,89.768,89.291,89.4055,25005.0
2021-11-30 10:20:00,93.66,93.66,93.25,93.36,41486.0,89.3483,89.3483,88.9571,89.0621,41486.0
2021-11-30 10:30:00,93.33,93.73,93.32,93.73,37494.0,89.0334,89.415,89.0239,89.415,37494.0
2021-11-30 10:40:00,93.73,93.73,93.29,93.31,45670.0,89.415,89.415,88.9953,89.0144,45670.0
2021-11-30 10:50:00,93.29,93.29,92.66,92.71,37338.0,88.9953,88.9953,88.3943,88.442,37338.0
2021-11-30 11:00:00,92.64,92.83,92.45,92.83,35925.0,88.3752,88.5565,88.194,88.5565,35925.0
2021-11-30 11:10:00,92.83,93.24,92.77,93.14,30959.0,88.5565,88.9476,88.4992,88.8522,30959.0
2021-11-30 11:20:00,93.14,93.24,92.99,93.12,23345.0,88.8522,88.9476,88.7091,88.8331,23345.0
2021-11-30 11:30:00,93.12,93.15,92.88,92.96,26823.0,88.8331,88.8617,88.6042,88.6805,26823.0
2021-11-30 11:40:00,92.9,92.91,92.56,92.65,21047.0,88.6232,88.6328,88.2989,88.3847,21047.0
2021-11-30 11:50:00,92.64,92.76,92.45,92.76,22090.0,88.3752,88.4897,88.194,88.4897,22090.0
2021-11-30 12:00:00,92.75,92.79,92.44,92.57,34839.0,88.4801,88.5183,88.1844,88.3084,34839.0
2021-11-30 12:10:00,92.58,92.82,92.47,92.75,27409.0,88.318,88.5469,88.213,88.4801,27409.0
2021-11-30 12:20:00,92.7,92.96,92.68,92.96,31022.0,88.4324,88.6805,88.4134,88.6805,31022.0
2021-11-30 12:30:00,92.97,93.0,92.72,92.72,20194.0,88.69,88.7186,88.4515,88.4515,20194.0
2021-11-30 12:40:00,92.72,92.82,92.63,92.63,26308.0,88.4515,88.5469,88.3657,88.3657,26308.0
2021-11-30 12:50:00,92.64,92.82,92.57,92.82,20402.0,88.3752,88.5469,88.3084,88.5469,20402.0
2021-11-30 13:00:00,92.81,92.89,92.66,92.72,21754.0,88.5374,88.6137,88.3943,88.4515,21754.0
2021-11-30 13:10:00,92.68,92.75,92.64,92.74,18807.0,88.4134,88.4801,88.3752,88.4706,18807.0
2021-11-30 13:20:00,92.76,92.9,92.73,92.89,20240.0,88.4897,88.6232,88.4611,88.6137,20240.0
2021-11-30 13:30:00,92.88,92.95,92.8,92.93,25682.0,88.6042,88.6709,88.5278,88.6519,25682.0
2021-11-30 13:40:00,92.93,93.25,92.92,93.22,35924.0,88.6519,88.9571,88.6423,88.9285,35924.0
2021-11-30 13:50:00,93.22,93.54,93.22,93.39,35334.0,88.9285,89.2338,88.9285,89.0907,35334.0
2021-11-30 14:00:00,93.37,93.55,93.25,93.53,78102.0,89.0716,89.2433,88.9571,89.2242,78102.0
2021-11-30 14:10:00,93.53,93.77,93.51,93.66,44867.0,89.2242,89.4532,89.2052,89.3483,44867.0
2021-11-30 14:20:00,93.66,93.78,93.6,93.6,36718.0,89.3483,89.4627,89.291,89.291,36718.0
2021-11-30 14:30:00,93.6,93.69,93.55,93.58,43389.0,89.291,89.3769,89.2433,89.2719,43389.0
2021-11-30 14:40:00,93.59,93.76,93.55,93.59,49162.0,89.2815,89.4436,89.2433,89.2815,49162.0
2021-11-30 14:50:00,93.59,93.64,93.49,93.55,44480.0,89.2815,89.3292,89.1861,89.2433,44480.0
2021-11-30 15:00:00,93.55,93.61,93.51,93.56,60668.0,89.2433,89.3006,89.2052,89.2529,60668.0
2021-11-30 15:10:00,93.56,93.61,93.34,93.35,79728.0,89.2529,89.3006,89.043,89.0525,79728.0
2021-11-30 15:20:00,93.35,93.57,93.35,93.47,52980.0,89.0525,89.2624,89.0525,89.167,52980.0
2021-11-30 15:30:00,93.47,93.69,93.36,93.41,101961.0,89.167,89.3769,89.0621,89.1098,101961.0
2021-11-30 15:40:00,93.4,93.69,93.37,93.52,160832.0,89.1002,89.3769,89.0716,89.2147,160832.0
2021-11-30 15:50:00,93.5,93.64,92.88,92.94,339143.0,89.1956,89.3292,88.6042,88.6614,339143.0
2021-12-01 09:30:00,93.96,94.48,93.85,94.38,54245.0,89.6344,90.1305,89.5295,90.0351,54245.0
2021-12-01 09:40:00,94.33,94.54,94.08,94.11,37777.0,89.9874,90.1877,89.7489,89.7775,37777.0
2021-12-01 09:50:00,94.11,94.53,94.07,94.24,43467.0,89.7775,90.1782,89.7394,89.9015,43467.0
2021-12-01 10:00:00,94.24,94.46,94.08,94.45,49752.0,89.9015,90.1114,89.7489,90.1019,49752.0
2021-12-01 10:10:00,94.45,94.7,94.35,94.61,35345.0,90.1019,90.3404,90.0065,90.2545,35345.0
2021-12-01 10:20:00,94.6,94.66,94.36,94.37,38683.0,90.245,90.3022,90.016,90.0256,38683.0
2021-12-01 10:30:00,94.38,94.4,94.0,94.0,55777.0,90.0351,90.0542,89.6726,89.6726,55777.0
2021-12-01 10:40:00,93.99,94.56,93.89,94.41,72539.0,89.6631,90.2068,89.5677,90.0637,72539.0
2021-12-01 10:50:00,94.43,94.76,94.4,94.75,49588.0,90.0828,90.3976,90.0542,90.3881,49588.0
2021-12-01 11:00:00,94.76,94.98,94.75,94.83,41428.0,90.3976,90.6075,90.3881,90.4644,41428.0
2021-12-01 11:10:00,94.83,94.91,94.72,94.9,30440.0,90.4644,90.5407,90.3595,90.5312,30440.0
2021-12-01 11:20:00,94.89,95.02,94.89,94.98,33461.0,90.5216,90.6456,90.5216,90.6075,33461.0
2021-12-01 11:30:00,94.98,95.3,94.91,95.24,38811.0,90.6075,90.9128,90.5407,90.8555,38811.0
2021-12-01 11:40:00,95.25,95.25,94.91,95.19,48420.0,90.8651,90.8651,90.5407,90.8078,48420.0
2021-12-01 11:50:00,95.19,95.36,95.13,95.26,45906.0,90.8078,90.97,90.7506,90.8746,45906.0
2021-12-01 12:00:00,95.26,95.28,95.06,95.19,38426.0,90.8746,90.8937,90.6838,90.8078,38426.0
2021-12-01 12:10:00,95.17,95.27,95.05,95.1,29163.0,90.7887,90.8841,90.6743,90.722,29163.0
2021-12-01 12:20:00,95.09,95.14,94.84,94.89,20630.0,90.7124,90.7601,90.4739,90.5216,20630.0
2021-12-01 12:30:00,94.9,95.04,94.84,95.0,39838.0,90.5312,90.6647,90.4739,90.6266,39838.0
2021-12-01 12:40:00,95.0,95.03,94.91,94.97,42514.0,90.6266,90.6552,90.5407,90.5979,42514.0
2021-12-01 12:50:00,94.95,95.04,94.89,94.96,39651.0,90.5789,90.6647,90.5216,90.5884,39651.0
2021-12-01 13:00:00,94.96,94.99,94.67,94.67,32349.0,90.5884,90.617,90.3118,90.3118,32349.0
2021-12-01 13:10:00,94.67,94.92,94.6,94.67,22247.0,90.3118,90.5502,90.245,90.3118,22247.0
2021-12-01 13:20:00,94.68,94.83,94.66,94.79,18131.0,90.3213,90.4644,90.3022,90.4262,18131.0
2021-12-01 13:30:00,94.79,94.88,94.59,94.6,26882.0,90.4262,90.5121,90.2354,90.245,26882.0
2021-12-01 13:40:00,94.6,94.6,94.22,94.24,26610.0,90.245,90.245,89.8825,89.9015,26610.0
2021-12-01 13:50:00,94.24,94.56,94.24,94.44,33666.0,89.9015,90.2068,89.9015,90.0923,33666.0
2021-12-01 14:00:00,94.44,94.47,94.27,94.31,32540.0,90.0923,90.121,89.9302,89.9683,32540.0
2021-12-01 14:10:00,94.28,94.41,94.07,94.26,37762.0,89.9397,90.0637,89.7394,89.9206,37762.0
2021-12-01 14:20:00,94.27,94.53,94.27,94.49,27149.0,89.9302,90.1782,89.9302,90.14,27149.0
2021-12-01 14:30:00,94.48,94.62,94.38,94.47,24809.0,90.1305,90.2641,90.0351,90.121,24809.0
2021-12-01 14:40:00,94.46,94.46,94.29,94.3,18930.0,90.1114,90.1114,89.9492,89.9588,18930.0
2021-12-01 14:50:00,94.3,94.33,94.09,94.25,32528.0,89.9588,89.9874,89.7585,89.9111,32528.0
2021-12-01 15:00:00,94.27,94.36,94.07,94.07,37490.0,89.9302,90.016,89.7394,89.7394,37490.0
2021-12-01 15:10:00,94.07,94.11,93.87,93.92,40529.0,89.7394,89.7775,89.5486,89.5963,40529.0
2021-12-01 15:20:00,93.91,93.91,93.69,93.77,43878.0,89.5867,89.5867,89.3769,89.4532,43878.0
2021-12-01 15:30:00,93.76,93.76,93.51,93.67,40855.0,89.4436,89.4436,89.2052,89.3578,40855.0
2021-12-01 15:40:00,93.66,93.81,93.52,93.55,77996.0,89.3483,89.4913,89.2147,89.2433,77996.0
2021-12-01 15:50:00,93.53,93.56,93.11,93.11,264170.0,89.2242,89.2529,88.8236,88.8236,264170.0
2021-12-02 09:30:00,93.6,94.33,93.36,94.22,41462.0,89.291,89.9874,89.0621,89.8825,41462.0
2021-12-02 09:40:00,94.28,94.63,94.14,94.51,21443.0,89.9397,90.2736,89.8062,90.1591,21443.0
2021-12-02 09:50:00,94.51,94.78,94.51,94.72,35825.0,90.1591,90.4167,90.1591,90.3595,35825.0
2021-12-02 10:00:00,94.75,94.98,94.63,94.98,13882.0,90.3881,90.6075,90.2736,90.6075,13882.0
2021-12-02 10:10:00,94.98,95.03,94.81,95.0,28457.0,90.6075,90.6552,90.4453,90.6266,28457.0
2021-12-02 10:20:00,95.0,95.18,94.89,95.15,41852.0,90.6266,90.7983,90.5216,90.7697,41852.0
2021-12-02 10:30:00,95.17,95.42,95.04,95.13,86019.0,90.7887,91.0272,90.6647,90.7506,86019.0
2021-12-02 10:40:00,95.13,95.32,95.06,95.3,70810.0,90.7506,90.9318,90.6838,90.9128,70810.0
2021-12-02 10:50:00,95.31,95.61,95.18,95.58,62311.0,90.9223,91.2085,90.7983,91.1799,62311.0
2021-12-02 11:00:00,95.59,95.93,95.58,95.93,97752.0,91.1894,91.5137,91.1799,91.5137,97752.0
2021-12-02 11:10:00,95.94,96.02,95.66,95.71,51528.0,91.5233,91.5996,91.2562,91.3039,51528.0
2021-12-02 11:20:00,95.71,95.86,95.66,95.66,58579.0,91.3039,91.447,91.2562,91.2562,58579.0
2021-12-02 11:30:00,95.69,95.81,95.42,95.78,55733.0,91.2848,91.3993,91.0272,91.3707,55733.0
2021-12-02 11:40:00,95.76,96.13,95.76,96.09,44467.0,91.3516,91.7045,91.3516,91.6664,44467.0
2021-12-02 11:50:00,96.09,96.27,96.04,96.27,38353.0,91.6664,91.8381,91.6187,91.8381,38353.0
2021-12-02 12:00:00,96.27,96.37,96.22,96.27,65562.0,91.8381,91.9335,91.7904,91.8381,65562.0
2021-12-02 12:10:00,96.28,96.37,96.26,96.33,30874.0,91.8476,91.9335,91.8286,91.8953,30874.0
2021-12-02 12:20:00,96.33,96.35,96.0,96.04,43973.0,91.8953,91.9144,91.5805,91.6187,43973.0
2021-12-02 12:30:00,96.05,96.32,96.01,96.26,25559.0,91.6282,91.8858,91.5901,91.8286,25559.0
2021-12-02 12:40:00,96.25,96.27,96.06,96.17,22266.0,91.819,91.8381,91.6378,91.7427,22266.0
2021-12-02 12:50:00,96.19,96.22,96.09,96.21,27457.0,91.7618,91.7904,91.6664,91.7809,27457.0
2021-12-02 13:00:00,96.22,96.45,96.08,96.38,34566.0,91.7904,92.0098,91.6568,91.943,34566.0
2021-12-02 13:10:00,96.37,96.46,96.3,96.44,32206.0,91.9335,92.0193,91.8667,92.0003,32206.0
2021-12-02 13:20:00,96.44,96.54,96.4,96.42,38355.0,92.0003,92.0957,91.9621,91.9812,38355.0
2021-12-02 13:30:00,96.42,96.75,96.41,96.72,37341.0,91.9812,92.296,91.9717,92.2674,37341.0
2021-12-02 13:40:00,96.71,96.71,96.5,96.61,39533.0,92.2578,92.2578,92.0575,92.1624,39533.0
2021-12-02 13:50:00,96.59,96.79,96.52,96.74,42917.0,92.1434,92.3342,92.0766,92.2865,42917.0
2021-12-02 14:00:00,96.75,96.88,96.52,96.55,56178.0,92.296,92.42,92.0766,92.1052,56178.0
2021-12-02 14:10:00,96.52,96.66,96.41,96.58,28541.0,92.0766,92.2101,91.9717,92.1338,28541.0
2021-12-02 14:20:00,96.59,96.62,96.4,96.46,43065.0,92.1434,92.172,91.9621,92.0193,43065.0
2021-12-02 14:30:00,96.46,96.49,96.25,96.29,25317.0,92.0193,92.048,91.819,91.8572,25317.0
2021-12-02 14:40:00,96.29,96.42,96.21,96.23,17984.0,91.8572,91.9812,91.7809,91.7999,17984.0
2021-12-02 14:50:00,96.26,96.4,96.23,96.29,33685.0,91.8286,91.9621,91.7999,91.8572,33685.0
2021-12-02 15:00:00,96.28,96.34,96.18,96.27,26680.0,91.8476,91.9049,91.7522,91.8381,26680.0
2021-12-02 15:10:00,96.3,96.46,96.2,96.24,46411.0,91.8667,92.0193,91.7713,91.8095,46411.0
2021-12-02 15:20:00,96.2,96.23,96.02,96.16,34743.0,91.7713,91.7999,91.5996,91.7332,34743.0
2021-12-02 15:30:00,96.16,96.32,96.12,96.14,43243.0,91.7332,91.8858,91.695,91.7141,43243.0
2021-12-02 15:40:00,96.13,96.32,96.12,96.29,57106.0,91.7045,91.8858,91.695,91.8572,57106.0
2021-12-02 15:50:00,96.28,96.3,95.78,96.05,174199.0,91.8476,91.8667,91.3707,91.6282,174199.0
2021-12-03 09:30:00,96.13,96.3,95.73,96.06,46480.0,91.7045,91.8667,91.323,91.6378,46480.0
2021-12-03 09:40:00,96.11,96.31,95.83,96.04,30066.0,91.6855,91.8763,91.4184,91.6187,30066.0
2021-12-03 09:50:00,96.03,96.06,95.55,95.56,17722.0,91.6091,91.6378,91.1512,91.1608,17722.0
2021-12-03 10:00:00,95.5,95.64,95.33,95.54,25875.0,91.1035,91.2371,90.9414,91.1417,25875.0
2021-12-03 10:10:00,95.52,95.57,95.1,95.21,28269.0,91.1226,91.1703,90.722,90.8269,28269.0
2021-12-03 10:20:00,95.19,95.33,95.05,95.25,34813.0,90.8078,90.9414,90.6743,90.8651,34813.0
2021-12-03 10:30:00,95.24,95.24,94.75,94.9,53039.0,90.8555,90.8555,90.3881,90.5312,53039.0
2021-12-03 10:40:00,94.9,94.95,94.66,94.85,51492.0,90.5312,90.5789,90.3022,90.4835,51492.0
2021-12-03 10:50:00,94.85,94.85,94.61,94.64,44667.0,90.4835,90.4835,90.2545,90.2831,44667.0
2021-12-03 11:00:00,94.61,94.74,94.51,94.59,17920.0,90.2545,90.3785,90.1591,90.2354,17920.0
2021-12-03 11:10:00,94.64,94.94,94.58,94.75,15317.0,90.2831,90.5693,90.2259,90.3881,15317.0
2021-12-03 11:20:00,94.73,95.02,94.69,94.83,21596.0,90.369,90.6456,90.3308,90.4644,21596.0
2021-12-03 11:30:00,94.83,94.92,94.74,94.82,44668.0,90.4644,90.5502,90.3785,90.4548,44668.0
2021-12-03 11:40:00,94.85,94.87,94.55,94.63,37852.0,90.4835,90.5025,90.1973,90.2736,37852.0
2021-12-03 11:50:00,94.62,94.64,94.38,94.39,45118.0,90.2641,90.2831,90.0351,90.0446,45118.0
2021-12-03 12:00:00,94.4,94.55,94.39,94.49,27434.0,90.0542,90.1973,90.0446,90.14,27434.0
2021-12-03 12:10:00,94.5,94.66,94.48,94.63,25030.0,90.1496,90.3022,90.1305,90.2736,25030.0
2021-12-03 12:20:00,94.63,94.81,94.57,94.78,20213.0,90.2736,90.4453,90.2164,90.4167,20213.0
2021-12-03 12:30:00,94.77,94.77,94.47,94.61,27176.0,90.4072,90.4072,90.121,90.2545,27176.0
2021-12-03 12:40:00,94.61,94.75,94.42,94.49,23446.0,90.2545,90.3881,90.0733,90.14,23446.0
2021-12-03 12:50:00,94.49,94.58,94.4,94.44,23763.0,90.14,90.2259,90.0542,90.0923,23763.0
2021-12-03 13:00:00,94.44,94.44,94.23,94.39,20624.0,90.0923,90.0923,89.892,90.0446,20624.0
2021-12-03 13:10:00,94.4,94.52,94.34,94.44,12817.0,90.0542,90.1687,89.9969,90.0923,12817.0
2021-12-03 13:20:00,94.43,94.44,94.32,94.32,20531.0,90.0828,90.0923,89.9779,89.9779,20531.0
2021-12-03 13:30:00,94.33,94.36,94.18,94.21,23207.0,89.9874,90.016,89.8443,89.8729,23207.0
2021-12-03 13:40:00,94.23,94.39,94.17,94.36,32784.0,89.892,90.0446,89.8348,90.016,32784.0
2021-12-03 13:50:00,94.36,94.6,94.35,94.51,36892.0,90.016,90.245,90.0065,90.1591,36892.0
2021-12-03 14:00:00,94.52,94.53,94.38,94.45,28599.0,90.1687,90.1782,90.0351,90.1019,28599.0
2021-12-03 14:10:00,94.45,94.66,94.45,94.58,23679.0,90.1019,90.3022,90.1019,90.2259,23679.0
2021-12-03 14:20:00,94.56,94.65,94.45,94.55,24075.0,90.2068,90.2927,90.1019,90.1973,24075.0
2021-12-03 14:30:00,94.57,94.69,94.42,94.54,23795.0,90.2164,90.3308,90.0733,90.1877,23795.0
2021-12-03 14:40:00,94.55,94.73,94.53,94.56,37761.0,90.1973,90.369,90.1782,90.2068,37761.0
2021-12-03 14:50:00,94.58,94.7,94.43,94.46,34210.0,90.2259,90.3404,90.0828,90.1114,34210.0
2021-12-03 15:00:00,94.46,94.5,94.17,94.2,42524.0,90.1114,90.1496,89.8348,89.8634,42524.0
2021-12-03 15:10:00,94.2,94.52,94.2,94.39,50824.0,89.8634,90.1687,89.8634,90.0446,50824.0
2021-12-03 15:20:00,94.38,94.86,94.37,94.76,42346.0,90.0351,90.493,90.0256,90.3976,42346.0
2021-12-03 15:30:00,94.73,94.97,94.67,94.7,45752.0,90.369,90.5979,90.3118,90.3404,45752.0
2021-12-03 15:40:00,94.72,94.83,94.39,94.55,56433.0,90.3595,90.4644,90.0446,90.1973,56433.0
2021-12-03 15:50:00,94.58,95.26,94.52,95.21,303295.0,90.2259,90.8746,90.1687,90.8269,303295.0
2021-12-06 09:30:00,96.43,96.43,95.96,96.27,37178.0,91.9907,91.9907,91.5424,91.8381,37178.0
2021-12-06 09:40:00,96.23,96.86,96.22,96.48,57304.0,91.7999,92.4009,91.7904,92.0384,57304.0
2021-12-06 09:50:00,96.45,96.83,96.45,96.69,35440.0,92.0098,92.3723,92.0098,92.2388,35440.0
2021-12-06 10:00:00,96.68,96.84,96.61,96.72,45136.0,92.2292,92.3819,92.1624,92.2674,45136.0
2021-12-06 10:10:00,96.71,96.95,96.39,96.39,151174.0,92.2578,92.4868,91.9526,91.9526,151174.0
2021-12-06 10:20:00,96.41,96.51,96.33,96.33,23577.0,91.9717,92.067,91.8953,91.8953,23577.0
2021-12-06 10:30:00,96.32,96.67,96.25,96.58,26797.0,91.8858,92.2197,91.819,92.1338,26797.0
2021-12-06 10:40:00,96.58,96.74,96.48,96.74,33908.0,92.1338,92.2865,92.0384,92.2865,33908.0
2021-12-06 10:50:00,96.77,96.92,96.63,96.9,27511.0,92.3151,92.4582,92.1815,92.4391,27511.0
2021-12-06 11:00:00,96.92,96.95,96.61,96.69,32627.0,92.4582,92.4868,92.1624,92.2388,32627.0
2021-12-06 11:10:00,96.69,96.82,96.45,96.81,11541.0,92.2388,92.3628,92.0098,92.3532,11541.0
2021-12-06 11:20:00,96.81,96.92,96.79,96.88,26195.0,92.3532,92.4582,92.3342,92.42,26195.0
2021-12-06 11:30:00,96.86,96.88,96.64,96.7,28439.0,92.4009,92.42,92.1911,92.2483,28439.0
2021-12-06 11:40:00,96.7,96.75,96.58,96.61,16044.0,92.2483,92.296,92.1338,92.1624,16044.0
2021-12-06 11:50:00,96.62,96.74,96.61,96.72,15651.0,92.172,92.2865,92.1624,92.2674,15651.0
2021-12-06 12:00:00,96.76,96.81,96.69,96.71,17914.0,92.3055,92.3532,92.2388,92.2578,17914.0
2021-12-06 12:10:00,96.71,96.85,96.62,96.69,16584.0,92.2578,92.3914,92.172,92.2388,16584.0
2021-12-06 12:20:00,96.68,96.83,96.57,96.8,17202.0,92.2292,92.3723,92.1243,92.3437,17202.0
2021-12-06 12:30:00,96.81,96.84,96.71,96.73,11136.0,92.3532,92.3819,92.2578,92.2769,11136.0
2021-12-06 12:40:00,96.72,96.98,96.72,96.97,13291.0,92.2674,92.5154,92.2674,92.5059,13291.0
2021-12-06 12:50:00,96.97,97.06,96.9,97.05,25752.0,92.5059,92.5917,92.4391,92.5822,25752.0
2021-12-06 13:00:00,97.06,97.1,96.87,96.95,13459.0,92.5917,92.6299,92.4105,92.4868,13459.0
2021-12-06 13:10:00,96.94,96.94,96.83,96.92,13055.0,92.4773,92.4773,92.3723,92.4582,13055.0
2021-12-06 13:20:00,96.92,97.11,96.78,97.11,32916.0,92.4582,92.6394,92.3246,92.6394,32916.0
2021-12-06 13:30:00,97.1,97.13,96.75,96.77,20434.0,92.6299,92.6585,92.296,92.3151,20434.0
2021-12-06 13:40:00,96.78,96.9,96.77,96.77,12702.0,92.3246,92.4391,92.3151,92.3151,12702.0
2021-12-06 13:50:00,96.77,96.83,96.69,96.76,10465.0,92.3151,92.3723,92.2388,92.3055,10465.0
2021-12-06 14:00:00,96.77,96.84,96.56,96.56,19031.0,92.3151,92.3819,92.1147,92.1147,19031.0
2021-12-06 14:10:00,96.53,96.6,96.41,96.41,10057.0,92.0861,92.1529,91.9717,91.9717,10057.0
2021-12-06 14:20:00,96.41,96.68,96.36,96.63,56900.0,91.9717,92.2292,91.924,92.1815,56900.0
2021-12-06 14:30:00,96.62,96.69,96.56,96.67,62089.0,92.172,92.2388,92.1147,92.2197,62089.0
2021-12-06 14:40:00,96.65,96.8,96.58,96.63,20343.0,92.2006,92.3437,92.1338,92.1815,20343.0
2021-12-06 14:50:00,96.63,96.65,96.56,96.63,37902.0,92.1815,92.2006,92.1147,92.1815,37902.0
2021-12-06 15:00:00,96.63,96.68,96.56,96.67,29812.0,92.1815,92.2292,92.1147,92.2197,29812.0
2021-12-06 15:10:00,96.65,96.7,96.53,96.61,30770.0,92.2006,92.2483,92.0861,92.1624,30770.0
2021-12-06 15:20:00,96.61,96.67,96.56,96.67,48748.0,92.1624,92.2197,92.1147,92.2197,48748.0
2021-12-06 15:30:00,96.67,96.73,96.56,96.67,60494.0,92.2197,92.2769,92.1147,92.2197,60494.0
2021-12-06 15:40:00,96.66,96.7,96.53,96.7,66438.0,92.2101,92.2483,92.0861,92.2483,66438.0
2021-12-06 15:50:00,96.7,96.97,96.6,96.81,250906.0,92.2483,92.5059,92.1529,92.3532,250906.0
2021-12-07 09:30:00,97.16,97.23,96.7,97.23,57862.0,92.6871,92.7539,92.2483,92.7539,57862.0
2021-12-07 09:40:00,97.2,97.26,96.9,97.14,159927.0,92.7253,92.7825,92.4391,92.668,159927.0
2021-12-07 09:50:00,97.15,97.19,96.71,97.0,60542.0,92.6776,92.7157,92.2578,92.5345,60542.0
2021-12-07 10:00:00,97.03,97.11,96.79,96.93,44523.0,92.5631,92.6394,92.3342,92.4677,44523.0
2021-12-07 10:10:00,96.91,97.1,96.85,97.01,63576.0,92.4486,92.6299,92.3914,92.544,63576.0
2021-12-07 10:20:00,96.99,97.05,96.87,96.96,38039.0,92.525,92.5822,92.4105,92.4963,38039.0
2021-12-07 10:30:00,96.96,97.02,96.75,96.85,54823.0,92.4963,92.5536,92.296,92.3914,54823.0
2021-12-07 10:40:00,96.86,96.96,96.66,96.71,25218.0,92.4009,92.4963,92.2101,92.2578,25218.0
2021-12-07 10:50:00,96.77,96.77,96.58,96.64,38690.0,92.3151,92.3151,92.1338,92.1911,38690.0
2021-12-07 11:00:00,96.66,96.75,96.61,96.63,26891.0,92.2101,92.296,92.1624,92.1815,26891.0
2021-12-07 11:10:00,96.67,96.68,96.42,96.42,27581.0,92.2197,92.2292,91.9812,91.9812,27581.0
2021-12-07 11:20:00,96.42,96.52,96.32,96.51,33346.0,91.9812,92.0766,91.8858,92.067,33346.0
2021-12-07 11:30:00,96.53,96.84,96.43,96.77,28129.0,92.0861,92.3819,91.9907,92.3151,28129.0
2021-12-07 11:40:00,96.78,96.86,96.54,96.6,25113.0,92.3246,92.4009,92.0957,92.1529,25113.0
2021-12-07 11:50:00,96.61,96.88,96.61,96.72,18894.0,92.1624,92.42,92.1624,92.2674,18894.0
2021-12-07 12:00:00,96.73,96.94,96.73,96.83,13124.0,92.2769,92.4773,92.2769,92.3723,13124.0
2021-12-07 12:10:00,96.78,96.86,96.72,96.77,17492.0,92.3246,92.4009,92.2674,92.3151,17492.0
2021-12-07 12:20:00,96.75,96.79,96.67,96.75,18936.0,92.296,92.3342,92.2197,92.296,18936.0
2021-12-07 12:30:00,96.76,96.86,96.75,96.75,13192.0,92.3055,92.4009,92.296,92.296,13192.0
2021-12-07 12:40:00,96.78,96.86,96.68,96.75,25311.0,92.3246,92.4009,92.2292,92.296,25311.0
2021-12-07 12:50:00,96.76,96.89,96.76,96.89,18128.0,92.3055,92.4296,92.3055,92.4296,18128.0
2021-12-07 13:00:00,96.89,96.91,96.81,96.9,15861.0,92.4296,92.4486,92.3532,92.4391,15861.0
2021-12-07 13:10:00,96.91,97.01,96.81,96.93,18157.0,92.4486,92.544,92.3532,92.4677,18157.0
2021-12-07 13:20:00,96.92,96.95,96.81,96.84,37078.0,92.4582,92.4868,92.3532,92.3819,37078.0
2021-12-07 13:30:00,96.84,96.94,96.83,96.93,12901.0,92.3819,92.4773,92.3723,92.4677,12901.0
2021-12-07 13:40:00,96.92,96.97,96.77,96.81,17231.0,92.4582,92.5059,92.3151,92.3532,17231.0
2021-12-07 13:50:00,96.81,96.9,96.62,96.64,26415.0,92.3532,92.4391,92.172,92.1911,26415.0
2021-12-07 14:00:00,96.63,96.63,96.3,96.4,34216.0,92.1815,92.1815,91.8667,91.9621,34216.0
2021-12-07 14:10:00,96.4,96.63,96.4,96.63,14291.0,91.9621,92.1815,91.9621,92.1815,14291.0
2021-12-07 14:20:00,96.61,96.78,96.61,96.7,17376.0,92.1624,92.3246,92.1624,92.2483,17376.0
2021-12-07 14:30:00,96.69,96.87,96.68,96.78,17528.0,92.2388,92.4105,92.2292,92.3246,17528.0
2021-12-07 14:40:00,96.78,97.42,96.7,97.34,132949.0,92.3246,92.9352,92.2483,92.8588,132949.0
2021-12-07 14:50:00,97.33,97.35,97.05,97.14,30330.0,92.8493,92.8684,92.5822,92.668,30330.0
2021-12-07 15:00:00,97.14,97.18,97.06,97.08,18718.0,92.668,92.7062,92.5917,92.6108,18718.0
2021-12-07 15:10:00,97.06,97.08,96.94,97.05,23474.0,92.5917,92.6108,92.4773,92.5822,23474.0
2021-12-07 15:20:00,97.04,97.06,96.87,96.94,22168.0,92.5726,92.5917,92.4105,92.4773,22168.0
2021-12-07 15:30:00,96.94,97.02,96.68,96.7,55678.0,92.4773,92.5536,92.2292,92.2483,55678.0
2021-12-07 15:40:00,96.71,96.9,96.61,96.74,74405.0,92.2578,92.4391,92.1624,92.2865,74405.0
2021-12-07 15:50:00,96.74,96.93,96.49,96.83,254308.0,92.2865,92.4677,92.048,92.3723,254308.0
2021-12-08 09:30:00,96.94,97.28,96.54,96.81,22180.0,92.4773,92.8016,92.0957,92.3532,22180.0
2021-12-08 09:40:00,96.71,96.71,96.08,96.12,12973.0,92.2578,92.2578,91.6568,91.695,12973.0
2021-12-08 09:50:00,96.11,96.47,96.11,96.44,18174.0,91.6855,92.0289,91.6855,92.0003,18174.0
2021-12-08 10:00:00,96.41,96.44,95.73,95.88,24540.0,91.9717,92.0003,91.323,91.4661,24540.0
2021-12-08 10:10:00,95.83,95.91,95.5,95.55,25537.0,91.4184,91.4947,91.1035,91.1512,25537.0
2021-12-08 10:20:00,95.55,95.69,95.3,95.3,25625.0,91.1512,91.2848,90.9128,90.9128,25625.0
2021-12-08 10:30:00,95.24,95.45,95.23,95.37,26505.0,90.8555,91.0558,90.846,90.9795,26505.0
2021-12-08 10:40:00,95.35,95.54,95.35,95.5,36705.0,90.9604,91.1417,90.9604,91.1035,36705.0
2021-12-08 10:50:00,95.51,95.52,95.06,95.07,31854.0,91.1131,91.1226,90.6838,90.6933,31854.0
2021-12-08 11:00:00,95.11,95.44,95.1,95.44,21537.0,90.7315,91.0463,90.722,91.0463,21537.0
2021-12-08 11:10:00,95.43,95.5,95.27,95.27,20819.0,91.0368,91.1035,90.8841,90.8841,20819.0
2021-12-08 11:20:00,95.26,95.32,95.15,95.21,19958.0,90.8746,90.9318,90.7697,90.8269,19958.0
2021-12-08 11:30:00,95.19,95.21,95.03,95.03,19458.0,90.8078,90.8269,90.6552,90.6552,19458.0
2021-12-08 11:40:00,95.03,95.14,95.0,95.04,18472.0,90.6552,90.7601,90.6266,90.6647,18472.0
2021-12-08 11:50:00,95.05,95.16,95.03,95.14,15419.0,90.6743,90.7792,90.6552,90.7601,15419.0
2021-12-08 12:00:00,95.14,95.16,95.07,95.12,16643.0,90.7601,90.7792,90.6933,90.741,16643.0
2021-12-08 12:10:00,95.14,95.14,94.91,94.92,14769.0,90.7601,90.7601,90.5407,90.5502,14769.0
2021-12-08 12:20:00,94.93,95.0,94.88,94.97,25109.0,90.5598,90.6266,90.5121,90.5979,25109.0
2021-12-08 12:30:00,95.0,95.34,94.99,95.34,23501.0,90.6266,90.9509,90.617,90.9509,23501.0
2021-12-08 12:40:00,95.31,95.34,95.24,95.34,20730.0,90.9223,90.9509,90.8555,90.9509,20730.0
2021-12-08 12:50:00,95.34,95.5,95.32,95.5,26310.0,90.9509,91.1035,90.9318,91.1035,26310.0
2021-12-08 13:00:00,95.47,95.49,95.2,95.2,21380.0,91.0749,91.094,90.8174,90.8174,21380.0
2021-12-08 13:10:00,95.22,95.24,95.09,95.1,22048.0,90.8364,90.8555,90.7124,90.722,22048.0
2021-12-08 13:20:00,95.09,95.28,95.08,95.19,28738.0,90.7124,90.8937,90.7029,90.8078,28738.0
2021-12-08 13:30:00,95.19,95.21,95.03,95.12,25956.0,90.8078,90.8269,90.6552,90.741,25956.0
2021-12-08 13:40:00,95.12,95.22,95.06,95.06,15734.0,90.741,90.8364,90.6838,90.6838,15734.0
2021-12-08 13:50:00,95.09,95.12,95.03,95.07,28427.0,90.7124,90.741,90.6552,90.6933,28427.0
2021-12-08 14:00:00,95.08,95.45,95.08,95.43,39628.0,90.7029,91.0558,90.7029,91.0368,39628.0
2021-12-08 14:10:00,95.42,95.5,95.33,95.5,25064.0,91.0272,91.1035,90.9414,91.1035,25064.0
2021-12-08 14:20:00,95.48,95.86,95.47,95.86,19576.0,91.0845,91.447,91.0749,91.447,19576.0
2021-12-08 14:30:00,95.84,95.84,95.51,95.51,21416.0,91.4279,91.4279,91.1131,91.1131,21416.0
2021-12-08 14:40:00,95.53,95.55,95.39,95.45,16785.0,91.1322,91.1512,90.9986,91.0558,16785.0
2021-12-08 14:50:00,95.45,95.47,95.23,95.23,51523.0,91.0558,91.0749,90.846,90.846,51523.0
2021-12-08 15:00:00,95.23,95.3,95.22,95.24,27026.0,90.846,90.9128,90.8364,90.8555,27026.0
2021-12-08 15:10:00,95.24,95.31,95.22,95.27,28527.0,90.8555,90.9223,90.8364,90.8841,28527.0
2021-12-08 15:20:00,95.27,95.34,95.24,95.28,27787.0,90.8841,90.9509,90.8555,90.8937,27787.0
2021-12-08 15:30:00,95.27,95.53,95.1,95.13,64270.0,90.8841,91.1322,90.722,90.7506,64270.0
2021-12-08 15:40:00,95.13,95.34,95.11,95.27,77916.0,90.7506,90.9509,90.7315,90.8841,77916.0
2021-12-08 15:50:00,95.25,95.36,95.08,95.09,252994.0,90.8651,90.97,90.7029,90.7124,252994.0
2021-12-09 09:30:00,94.36,94.74,94.17,94.2,58814.0,90.016,90.3785,89.8348,89.8634,58814.0
2021-12-09 09:40:00,94.2,94.65,94.11,94.65,47284.0,89.8634,90.2927,89.7775,90.2927,47284.0
2021-12-09 09:50:00,94.65,95.06,94.63,94.96,35452.0,90.2927,90.6838,90.2736,90.5884,35452.0
2021-12-09 10:00:00,94.98,95.24,94.9,95.2,51243.0,90.6075,90.8555,90.5312,90.8174,51243.0
2021-12-09 10:10:00,95.27,95.47,95.05,95.14,39352.0,90.8841,91.0749,90.6743,90.7601,39352.0
2021-12-09 10:20:00,95.17,95.2,94.7,94.77,34704.0,90.7887,90.8174,90.3404,90.4072,34704.0
2021-12-09 10:30:00,94.76,94.76,94.33,94.41,23857.0,90.3976,90.3976,89.9874,90.0637,23857.0
2021-12-09 10:40:00,94.39,94.69,94.37,94.64,25278.0,90.0446,90.3308,90.0256,90.2831,25278.0
2021-12-09 10:50:00,94.61,94.85,94.54,94.83,43572.0,90.2545,90.4835,90.1877,90.4644,43572.0
2021-12-09 11:00:00,94.85,94.88,94.55,94.58,17626.0,90.4835,90.5121,90.1973,90.2259,17626.0
2021-12-09 11:10:00,94.56,94.61,94.36,94.41,23137.0,90.2068,90.2545,90.016,90.0637,23137.0
2021-12-09 11:20:00,94.41,94.49,94.3,94.47,10419.0,90.0637,90.14,89.9588,90.121,10419.0
2021-12-09 11:30:00,94.47,94.54,94.4,94.4,14375.0,90.121,90.1877,90.0542,90.0542,14375.0
2021-12-09 11:40:00,94.41,94.44,94.31,94.39,15386.0,90.0637,90.0923,89.9683,90.0446,15386.0
2021-12-09 11:50:00,94.37,94.42,94.26,94.31,31706.0,90.0256,90.0733,89.9206,89.9683,31706.0
2021-12-09 12:00:00,94.31,94.36,94.22,94.24,23490.0,89.9683,90.016,89.8825,89.9015,23490.0
2021-12-09 12:10:00,94.26,94.37,94.24,94.35,18428.0,89.9206,90.0256,89.9015,90.0065,18428.0
2021-12-09 12:20:00,94.34,94.35,94.17,94.25,18610.0,89.9969,90.0065,89.8348,89.9111,18610.0
2021-12-09 12:30:00,94.26,94.48,94.22,94.48,27088.0,89.9206,90.1305,89.8825,90.1305,27088.0
2021-12-09 12:40:00,94.5,94.79,94.44,94.79,22263.0,90.1496,90.4262,90.0923,90.4262,22263.0
2021-12-09 12:50:00,94.82,95.21,94.82,94.98,32505.0,90.4548,90.8269,90.4548,90.6075,32505.0
2021-12-09 13:00:00,94.98,95.13,94.87,95.1,14866.0,90.6075,90.7506,90.5025,90.722,14866.0
2021-12-09 13:10:00,95.1,95.17,95.0,95.14,16811.0,90.722,90.7887,90.6266,90.7601,16811.0
2021-12-09 13:20:00,95.15,95.44,95.15,95.3,36751.0,90.7697,91.0463,90.7697,90.9128,36751.0
2021-12-09 13:30:00,95.3,95.58,95.3,95.53,20049.0,90.9128,91.1799,90.9128,91.1322,20049.0
2021-12-09 13:40:00,95.51,95.52,95.38,95.43,23338.0,91.1131,91.1226,90.9891,91.0368,23338.0
2021-12-09 13:50:00,95.43,95.44,95.31,95.37,20424.0,91.0368,91.0463,90.9223,90.9795,20424.0
2021-12-09 14:00:00,95.36,95.36,95.19,95.26,24610.0,90.97,90.97,90.8078,90.8746,24610.0
2021-12-09 14:10:00,95.27,95.46,95.26,95.43,22312.0,90.8841,91.0654,90.8746,91.0368,22312.0
2021-12-09 14:20:00,95.43,95.43,95.27,95.29,18806.0,91.0368,91.0368,90.8841,90.9032,18806.0
2021-12-09 14:30:00,95.3,95.37,95.26,95.33,20669.0,90.9128,90.9795,90.8746,90.9414,20669.0
2021-12-09 14:40:00,95.34,95.35,95.26,95.26,15009.0,90.9509,90.9604,90.8746,90.8746,15009.0
2021-12-09 14:50:00,95.26,95.3,95.21,95.21,21847.0,90.8746,90.9128,90.8269,90.8269,21847.0
2021-12-09 15:00:00,95.19,95.46,95.14,95.41,28128.0,90.8078,91.0654,90.7601,91.0177,28128.0
2021-12-09 15:10:00,95.41,95.44,95.24,95.26,39440.0,91.0177,91.0463,90.8555,90.8746,39440.0
2021-12-09 15:20:00,95.24,95.25,95.11,95.17,40726.0,90.8555,90.8651,90.7315,90.7887,40726.0
2021-12-09 15:30:00,95.18,95.32,95.14,95.24,49106.0,90.7983,90.9318,90.7601,90.8555,49106.0
2021-12-09 15:40:00,95.24,95.34,95.17,95.27,53804.0,90.8555,90.9509,90.7887,90.8841,53804.0
2021-12-09 15:50:00,95.25,95.36,95.17,95.25,199717.0,90.8651,90.97,90.7887,90.8651,199717.0
2021-12-10 09:30:00,95.76,95.76,94.9,95.25,33375.0,91.3516,91.3516,90.5312,90.8651,33375.0
2021-12-10 09:40:00,95.24,95.7,95.24,95.65,21895.0,90.8555,91.2943,90.8555,91.2466,21895.0
2021-12-10 09:50:00,95.65,95.65,95.16,95.17,20168.0,91.2466,91.2466,90.7792,90.7887,20168.0
2021-12-10 10:00:00,95.16,95.2,94.93,94.95,46589.0,90.7792,90.8174,90.5598,90.5789,46589.0
2021-12-10 10:10:00,94.96,95.07,94.9,95.06,61070.0,90.5884,90.6933,90.5312,90.6838,61070.0
2021-12-10 10:20:00,95.08,95.42,95.04,95.4,15761.0,90.7029,91.0272,90.6647,91.0081,15761.0
2021-12-10 10:30:00,95.43,95.53,95.29,95.49,27821.0,91.0368,91.1322,90.9032,91.094,27821.0
2021-12-10 10:40:00,95.5,95.5,95.3,95.3,30989.0,91.1035,91.1035,90.9128,90.9128,30989.0
2021-12-10 10:50:00,95.3,95.38,95.25,95.37,15729.0,90.9128,90.9891,90.8651,90.9795,15729.0
2021-12-10 11:00:00,95.37,95.45,95.22,95.23,24802.0,90.9795,91.0558,90.8364,90.846,24802.0
2021-12-10 11:10:00,95.23,95.32,95.15,95.2,50558.0,90.846,90.9318,90.7697,90.8174,50558.0
2021-12-10 11:20:00,95.2,95.43,95.15,95.4,51347.0,90.8174,91.0368,90.7697,91.0081,51347.0
2021-12-10 11:30:00,95.4,95.4,95.17,95.25,93434.0,91.0081,91.0081,90.7887,90.8651,93434.0
2021-12-10 11:40:00,95.26,95.46,95.18,95.28,35446.0,90.8746,91.0654,90.7983,90.8937,35446.0
2021-12-10 11:50:00,95.29,95.42,95.21,95.4,19156.0,90.9032,91.0272,90.8269,91.0081,19156.0
2021-12-10 12:00:00,95.42,95.71,95.41,95.65,20374.0,91.0272,91.3039,91.0177,91.2466,20374.0
2021-12-10 12:10:00,95.65,95.69,95.58,95.64,19753.0,91.2466,91.2848,91.1799,91.2371,19753.0
2021-12-10 12:20:00,95.65,95.91,95.65,95.91,19947.0,91.2466,91.4947,91.2466,91.4947,19947.0
2021-12-10 12:30:00,95.9,95.9,95.69,95.72,37061.0,91.4851,91.4851,91.2848,91.3134,37061.0
2021-12-10 12:40:00,95.72,95.75,95.64,95.72,19044.0,91.3134,91.342,91.2371,91.3134,19044.0
2021-12-10 12:50:00,95.7,95.74,95.69,95.7,19204.0,91.2943,91.3325,91.2848,91.2943,19204.0
2021-12-10 13:00:00,95.71,95.9,95.71,95.82,14765.0,91.3039,91.4851,91.3039,91.4088,14765.0
2021-12-10 13:10:00,95.83,95.83,95.52,95.62,18040.0,91.4184,91.4184,91.1226,91.218,18040.0
2021-12-10 13:20:00,95.63,95.65,95.58,95.59,11580.0,91.2276,91.2466,91.1799,91.1894,11580.0
2021-12-10 13:30:00,95.6,95.6,95.49,95.6,21935.0,91.1989,91.1989,91.094,91.1989,21935.0
2021-12-10 13:40:00,95.59,95.6,95.46,95.47,11494.0,91.1894,91.1989,91.0654,91.0749,11494.0
2021-12-10 13:50:00,95.48,95.51,95.38,95.47,19453.0,91.0845,91.1131,90.9891,91.0749,19453.0
2021-12-10 14:00:00,95.47,95.52,95.39,95.5,15158.0,91.0749,91.1226,90.9986,91.1035,15158.0
2021-12-10 14:10:00,95.51,95.51,95.31,95.31,25024.0,91.1131,91.1131,90.9223,90.9223,25024.0
2021-12-10 14:20:00,95.35,95.35,95.06,95.09,45773.0,90.9604,90.9604,90.6838,90.7124,45773.0
2021-12-10 14:30:00,95.1,95.12,94.8,94.92,45416.0,90.722,90.741,90.4358,90.5502,45416.0
2021-12-10 14:40:00,94.9,95.25,94.88,95.16,99931.0,90.5312,90.8651,90.5121,90.7792,99931.0
2021-12-10 14:50:00,95.13,95.15,94.91,94.98,39574.0,90.7506,90.7697,90.5407,90.6075,39574.0
2021-12-10 15:00:00,94.99,95.0,94.74,94.84,48624.0,90.617,90.6266,90.3785,90.4739,48624.0
2021-12-10 15:10:00,94.84,94.92,94.83,94.88,52005.0,90.4739,90.5502,90.4644,90.5121,52005.0
2021-12-10 15:20:00,94.88,94.93,94.8,94.91,37258.0,90.5121,90.5598,90.4358,90.5407,37258.0
2021-12-10 15:30:00,94.91,95.16,94.9,94.97,61048.0,90.5407,90.7792,90.5312,90.5979,61048.0
2021-12-10 15:40:00,94.94,95.22,94.94,95.22,78988.0,90.5693,90.8364,90.5693,90.8364,78988.0
2021-12-10 15:50:00,95.2,95.33,95.04,95.04,208966.0,90.8174,90.9414,90.6647,90.6647,208966.0
2021-12-13 09:30:00,94.71,95.65,94.71,95.43,36643.0,90.3499,91.2466,90.3499,91.0368,36643.0
2021-12-13 09:40:00,95.35,95.37,94.67,94.67,32429.0,90.9604,90.9795,90.3118,90.3118,32429.0
2021-12-13 09:50:00,94.65,94.9,94.63,94.69,15618.0,90.2927,90.5312,90.2736,90.3308,15618.0
2021-12-13 10:00:00,94.72,94.93,94.72,94.86,21904.0,90.3595,90.5598,90.3595,90.493,21904.0
2021-12-13 10:10:00,94.88,95.05,94.68,94.99,20673.0,90.5121,90.6743,90.3213,90.617,20673.0
2021-12-13 10:20:00,94.97,95.08,94.73,94.91,25903.0,90.5979,90.7029,90.369,90.5407,25903.0
2021-12-13 10:30:00,94.84,95.29,94.67,95.25,22377.0,90.4739,90.9032,90.3118,90.8651,22377.0
2021-12-13 10:40:00,95.25,95.4,95.18,95.23,41860.0,90.8651,91.0081,90.7983,90.846,41860.0
2021-12-13 10:50:00,95.23,95.36,95.07,95.36,24221.0,90.846,90.97,90.6933,90.97,24221.0
2021-12-13 11:00:00,95.32,95.65,95.32,95.65,30743.0,90.9318,91.2466,90.9318,91.2466,30743.0
2021-12-13 11:10:00,95.65,96.02,95.64,96.0,45077.0,91.2466,91.5996,91.2371,91.5805,45077.0
2021-12-13 11:20:00,96.0,96.53,96.0,96.52,78948.0,91.5805,92.0861,91.5805,92.0766,78948.0
2021-12-13 11:30:00,96.54,96.82,96.52,96.68,45208.0,92.0957,92.3628,92.0766,92.2292,45208.0
2021-12-13 11:40:00,96.68,96.86,96.55,96.75,38671.0,92.2292,92.4009,92.1052,92.296,38671.0
2021-12-13 11:50:00,96.77,97.05,96.76,97.04,42626.0,92.3151,92.5822,92.3055,92.5726,42626.0
2021-12-13 12:00:00,97.0,97.29,96.92,97.25,46869.0,92.5345,92.8111,92.4582,92.773,46869.0
2021-12-13 12:10:00,97.25,97.29,97.16,97.24,48127.0,92.773,92.8111,92.6871,92.7634,48127.0
2021-12-13 12:20:00,97.23,97.27,96.67,96.71,44424.0,92.7539,92.7921,92.2197,92.2578,44424.0
2021-12-13 12:30:00,96.73,96.89,96.69,96.81,33639.0,92.2769,92.4296,92.2388,92.3532,33639.0
2021-12-13 12:40:00,96.84,96.92,96.73,96.92,34733.0,92.3819,92.4582,92.2769,92.4582,34733.0
2021-12-13 12:50:00,96.93,96.96,96.72,96.76,27621.0,92.4677,92.4963,92.2674,92.3055,27621.0
2021-12-13 13:00:00,96.77,96.8,96.67,96.73,42821.0,92.3151,92.3437,92.2197,92.2769,42821.0
2021-12-13 13:10:00,96.72,96.87,96.7,96.79,18484.0,92.2674,92.4105,92.2483,92.3342,18484.0
2021-12-13 13:20:00,96.78,96.87,96.73,96.87,14025.0,92.3246,92.4105,92.2769,92.4105,14025.0
2021-12-13 13:30:00,96.88,96.88,96.76,96.77,16175.0,92.42,92.42,92.3055,92.3151,16175.0
2021-12-13 13:40:00,96.75,96.83,96.73,96.77,53053.0,92.296,92.3723,92.2769,92.3151,53053.0
2021-12-13 13:50:00,96.78,96.78,96.51,96.52,24548.0,92.3246,92.3246,92.067,92.0766,24548.0
2021-12-13 14:00:00,96.52,96.52,96.29,96.37,17235.0,92.0766,92.0766,91.8572,91.9335,17235.0
2021-12-13 14:10:00,96.37,96.46,96.28,96.42,32944.0,91.9335,92.0193,91.8476,91.9812,32944.0
2021-12-13 14:20:00,96.43,96.56,96.42,96.45,16340.0,91.9907,92.1147,91.9812,92.0098,16340.0
2021-12-13 14:30:00,96.45,96.61,96.45,96.59,35124.0,92.0098,92.1624,92.0098,92.1434,35124.0
2021-12-13 14:40:00,96.6,96.69,96.57,96.65,16247.0,92.1529,92.2388,92.1243,92.2006,16247.0
2021-12-13 14:50:00,96.66,96.71,96.62,96.66,21669.0,92.2101,92.2578,92.172,92.2101,21669.0
2021-12-13 15:00:00,96.66,96.7,96.61,96.64,48924.0,92.2101,92.2483,92.1624,92.1911,48924.0
2021-12-13 15:10:00,96.62,96.82,96.62,96.82,33512.0,92.172,92.3628,92.172,92.3628,33512.0
2021-12-13 15:20:00,96.83,96.94,96.77,96.92,95769.0,92.3723,92.4773,92.3151,92.4582,95769.0
2021-12-13 15:30:00,96.94,97.05,96.81,96.91,43857.0,92.4773,92.5822,92.3532,92.4486,43857.0
2021-12-13 15:40:00,96.91,97.11,96.88,97.03,67993.0,92.4486,92.6394,92.42,92.5631,67993.0
2021-12-13 15:50:00,96.98,97.03,96.6,96.73,203435.0,92.5154,92.5631,92.1529,92.2769,203435.0
2021-12-14 09:30:00,96.86,97.77,96.7,97.56,109963.0,92.4009,93.269,92.2483,93.0687,109963.0
2021-12-14 09:40:00,97.56,97.6,97.11,97.34,68064.0,93.0687,93.1069,92.6394,92.8588,68064.0
2021-12-14 09:50:00,97.32,97.5,97.18,97.34,79289.0,92.8398,93.0115,92.7062,92.8588,79289.0
2021-12-14 10:00:00,97.33,97.77,97.32,97.73,60812.0,92.8493,93.269,92.8398,93.2309,60812.0
2021-12-14 10:10:00,97.73,98.0,97.68,97.9,83831.0,93.2309,93.4885,93.1832,93.3931,83831.0
2021-12-14 10:20:00,97.87,97.87,97.38,97.47,40599.0,93.3644,93.3644,92.897,92.9829,40599.0
2021-12-14 10:30:00,97.47,97.48,96.93,97.23,48578.0,92.9829,92.9924,92.4677,92.7539,48578.0
2021-12-14 10:40:00,97.26,97.38,97.12,97.17,33595.0,92.7825,92.897,92.649,92.6967,33595.0
2021-12-14 10:50:00,97.19,97.24,97.03,97.14,57955.0,92.7157,92.7634,92.5631,92.668,57955.0
2021-12-14 11:00:00,97.13,97.45,97.1,97.34,45956.0,92.6585,92.9638,92.6299,92.8588,45956.0
2021-12-14 11:10:00,97.35,97.44,97.1,97.24,58068.0,92.8684,92.9542,92.6299,92.7634,58068.0
2021-12-14 11:20:00,97.22,97.26,96.9,97.09,40826.0,92.7444,92.7825,92.4391,92.6203,40826.0
2021-12-14 11:30:00,97.09,97.15,96.98,97.15,40025.0,92.6203,92.6776,92.5154,92.6776,40025.0
2021-12-14 11:40:00,97.13,97.27,97.01,97.07,42572.0,92.6585,92.7921,92.544,92.6013,42572.0
2021-12-14 11:50:00,97.06,97.12,96.96,97.05,55445.0,92.5917,92.649,92.4963,92.5822,55445.0
2021-12-14 12:00:00,97.04,97.39,97.03,97.36,24704.0,92.5726,92.9065,92.5631,92.8779,24704.0
2021-12-14 12:10:00,97.36,97.39,97.1,97.19,38703.0,92.8779,92.9065,92.6299,92.7157,38703.0
2021-12-14 12:20:00,97.19,97.3,97.17,97.28,20969.0,92.7157,92.8207,92.6967,92.8016,20969.0
2021-12-14 12:30:00,97.29,97.4,97.22,97.29,21505.0,92.8111,92.9161,92.7444,92.8111,21505.0
2021-12-14 12:40:00,97.28,97.41,97.26,97.28,17989.0,92.8016,92.9256,92.7825,92.8016,17989.0
2021-12-14 12:50:00,97.28,97.47,97.22,97.47,21358.0,92.8016,92.9829,92.7444,92.9829,21358.0
2021-12-14 13:00:00,97.46,97.55,97.41,97.49,45419.0,92.9733,93.0592,92.9256,93.0019,45419.0
2021-12-14 13:10:00,97.49,97.59,97.33,97.59,46678.0,93.0019,93.0973,92.8493,93.0973,46678.0
2021-12-14 13:20:00,97.6,97.72,97.56,97.64,81069.0,93.1069,93.2213,93.0687,93.145,81069.0
2021-12-14 13:30:00,97.63,97.78,97.59,97.62,41500.0,93.1355,93.2786,93.0973,93.1259,41500.0
2021-12-14 13:40:00,97.6,97.78,97.6,97.73,18525.0,93.1069,93.2786,93.1069,93.2309,18525.0
2021-12-14 13:50:00,97.74,97.78,97.62,97.76,27872.0,93.2404,93.2786,93.1259,93.2595,27872.0
2021-12-14 14:00:00,97.75,97.78,97.51,97.66,29454.0,93.25,93.2786,93.021,93.1641,29454.0
2021-12-14 14:10:00,97.66,97.7,97.58,97.65,34789.0,93.1641,93.2023,93.0878,93.1546,34789.0
2021-12-14 14:20:00,97.67,97.71,97.56,97.58,35817.0,93.1736,93.2118,93.0687,93.0878,35817.0
2021-12-14 14:30:00,97.59,97.72,97.55,97.67,23303.0,93.0973,93.2213,93.0592,93.1736,23303.0
2021-12-14 14:40:00,97.68,97.68,97.48,97.51,36676.0,93.1832,93.1832,92.9924,93.021,36676.0
2021-12-14 14:50:00,97.52,97.55,97.2,97.2,20870.0,93.0306,93.0592,92.7253,92.7253,20870.0
2021-12-14 15:00:00,97.23,97.39,97.21,97.39,29004.0,92.7539,92.9065,92.7348,92.9065,29004.0
2021-12-14 15:10:00,97.37,97.45,97.31,97.36,49824.0,92.8875,92.9638,92.8302,92.8779,49824.0
2021-12-14 15:20:00,97.37,97.4,97.12,97.25,28416.0,92.8875,92.9161,92.649,92.773,28416.0
2021-12-14 15:30:00,97.22,97.38,97.2,97.31,48564.0,92.7444,92.897,92.7253,92.8302,48564.0
2021-12-14 15:40:00,97.3,97.3,96.97,96.99,68533.0,92.8207,92.8207,92.5059,92.525,68533.0
2021-12-14 15:50:00,96.97,97.19,96.95,97.16,234624.0,92.5059,92.7157,92.4868,92.6871,234624.0
2021-12-15 09:30:00,98.0,99.6,97.74,99.53,134685.0,93.4885,95.0148,93.2404,94.948,134685.0
2021-12-15 09:40:00,99.49,99.8,98.99,99.75,130149.0,94.9099,95.2056,94.4329,95.1579,130149.0
2021-12-15 09:50:00,99.76,100.17,99.46,100.14,148182.0,95.1674,95.5586,94.8812,95.5299,148182.0
2021-12-15 10:00:00,100.11,100.92,100.02,100.58,126099.0,95.5013,96.274,95.4155,95.9497,126099.0
2021-12-15 10:10:00,100.58,101.05,100.32,100.44,120591.0,95.9497,96.398,95.7016,95.8161,120591.0
2021-12-15 10:20:00,100.41,100.57,100.1,100.29,55193.0,95.7875,95.9401,95.4918,95.673,55193.0
2021-12-15 10:30:00,100.3,100.39,99.95,100.19,43089.0,95.6826,95.7684,95.3487,95.5776,43089.0
2021-12-15 10:40:00,100.21,100.6,100.21,100.51,44304.0,95.5967,95.9688,95.5967,95.8829,44304.0
2021-12-15 10:50:00,100.54,101.01,100.52,101.01,51643.0,95.9115,96.3599,95.8924,96.3599,51643.0
2021-12-15 11:00:00,101.02,101.32,100.9,101.31,130774.0,96.3694,96.6556,96.2549,96.6461,130774.0
2021-12-15 11:10:00,101.31,101.49,100.84,101.37,93707.0,96.6461,96.8178,96.1977,96.7033,93707.0
2021-12-15 11:20:00,101.42,101.97,101.4,101.79,156700.0,96.751,97.2757,96.7319,97.104,156700.0
2021-12-15 11:30:00,101.75,103.15,101.53,102.78,293280.0,97.0658,98.4014,96.8559,98.0484,293280.0
2021-12-15 11:40:00,102.77,102.97,102.42,102.59,138918.0,98.0389,98.2297,97.705,97.8671,138918.0
2021-12-15 11:50:00,102.59,103.1,102.51,102.78,104756.0,97.8671,98.3537,97.7908,98.0484,104756.0
2021-12-15 12:00:00,102.81,103.17,102.7,102.9,209329.0,98.077,98.4204,97.9721,98.1629,209329.0
2021-12-15 12:10:00,102.9,102.94,102.63,102.82,62372.0,98.1629,98.201,97.9053,98.0866,62372.0
2021-12-15 12:20:00,102.82,102.94,102.75,102.83,71304.0,98.0866,98.201,98.0198,98.0961,71304.0
2021-12-15 12:30:00,102.86,102.89,102.37,102.48,112705.0,98.1247,98.1533,97.6573,97.7622,112705.0
2021-12-15 12:40:00,102.45,102.55,102.33,102.53,64421.0,97.7336,97.829,97.6191,97.8099,64421.0
2021-12-15 12:50:00,102.5,102.64,102.27,102.43,82427.0,97.7813,97.9148,97.5619,97.7145,82427.0
2021-12-15 13:00:00,102.43,102.95,102.41,102.92,138113.0,97.7145,98.2106,97.6954,98.182,138113.0
2021-12-15 13:10:00,102.94,103.07,102.59,102.63,47154.0,98.201,98.3251,97.8671,97.9053,47154.0
2021-12-15 13:20:00,102.63,102.73,102.52,102.65,29786.0,97.9053,98.0007,97.8004,97.9244,29786.0
2021-12-15 13:30:00,102.68,102.78,102.61,102.65,59100.0,97.953,98.0484,97.8862,97.9244,59100.0
2021-12-15 13:40:00,102.65,102.65,102.27,102.27,46694.0,97.9244,97.9244,97.5619,97.5619,46694.0
2021-12-15 13:50:00,102.3,102.33,101.54,101.68,80502.0,97.5905,97.6191,96.8655,96.999,80502.0
2021-12-15 14:00:00,101.64,102.56,101.32,102.51,107902.0,96.9609,97.8385,96.6556,97.7908,107902.0
2021-12-15 14:10:00,102.56,102.84,102.43,102.43,70307.0,97.8385,98.1056,97.7145,97.7145,70307.0
2021-12-15 14:20:00,102.39,102.44,101.8,102.03,61153.0,97.6764,97.7241,97.1135,97.3329,61153.0
2021-12-15 14:30:00,102.02,102.29,101.82,102.26,50898.0,97.3234,97.581,97.1326,97.5523,50898.0
2021-12-15 14:40:00,102.23,102.4,101.73,101.77,28415.0,97.5237,97.6859,97.0467,97.0849,28415.0
2021-12-15 14:50:00,101.77,101.77,101.15,101.26,78790.0,97.0849,97.0849,96.4934,96.5984,78790.0
2021-12-15 15:00:00,101.3,101.56,101.14,101.41,55680.0,96.6365,96.8846,96.4839,96.7415,55680.0
2021-12-15 15:10:00,101.43,101.81,101.3,101.56,54378.0,96.7605,97.1231,96.6365,96.8846,54378.0
2021-12-15 15:20:00,101.61,101.91,101.59,101.91,97549.0,96.9323,97.2185,96.9132,97.2185,97549.0
2021-12-15 15:30:00,101.92,101.99,101.53,101.76,120954.0,97.228,97.2948,96.8559,97.0754,120954.0
2021-12-15 15:40:00,101.78,102.0,101.74,101.85,120749.0,97.0944,97.3043,97.0563,97.1612,120749.0
2021-12-15 15:50:00,101.86,101.96,101.62,101.8,230162.0,97.1708,97.2662,96.9418,97.1135,230162.0
2021-12-16 09:30:00,101.18,102.45,101.16,102.39,93426.0,96.5221,97.7336,96.503,97.6764,93426.0
2021-12-16 09:40:00,102.3,103.12,102.27,103.01,162285.0,97.5905,98.3727,97.5619,98.2678,162285.0
2021-12-16 09:50:00,102.98,103.27,102.82,103.0,67331.0,98.2392,98.5158,98.0866,98.2583,67331.0
2021-12-16 10:00:00,103.01,103.05,102.6,102.92,53883.0,98.2678,98.306,97.8767,98.182,53883.0
2021-12-16 10:10:00,102.95,103.55,102.8,103.48,57581.0,98.2106,98.783,98.0675,98.7162,57581.0
2021-12-16 10:20:00,103.49,103.77,103.2,103.35,91955.0,98.7257,98.9928,98.4491,98.5922,91955.0
2021-12-16 10:30:00,103.37,103.54,103.01,103.54,95096.0,98.6112,98.7734,98.2678,98.7734,95096.0
2021-12-16 10:40:00,103.53,103.53,103.32,103.5,41157.0,98.7639,98.7639,98.5635,98.7353,41157.0
2021-12-16 10:50:00,103.53,103.57,103.02,103.29,56118.0,98.7639,98.802,98.2774,98.5349,56118.0
2021-12-16 11:00:00,103.32,103.55,103.21,103.27,83567.0,98.5635,98.783,98.4586,98.5158,83567.0
2021-12-16 11:10:00,103.26,103.28,103.03,103.13,56276.0,98.5063,98.5254,98.2869,98.3823,56276.0
2021-12-16 11:20:00,103.15,103.31,102.89,102.97,67804.0,98.4014,98.554,98.1533,98.2297,67804.0
2021-12-16 11:30:00,102.95,103.3,102.91,103.21,55256.0,98.2106,98.5445,98.1724,98.4586,55256.0
2021-12-16 11:40:00,103.19,103.19,102.65,102.88,70031.0,98.4395,98.4395,97.9244,98.1438,70031.0
2021-12-16 11:50:00,102.87,102.91,102.63,102.89,49972.0,98.1343,98.1724,97.9053,98.1533,49972.0
2021-12-16 12:00:00,102.87,103.01,102.72,102.77,58724.0,98.1343,98.2678,97.9912,98.0389,58724.0
2021-12-16 12:10:00,102.77,102.87,102.74,102.85,58064.0,98.0389,98.1343,98.0102,98.1152,58064.0
2021-12-16 12:20:00,102.85,103.03,102.81,102.92,68377.0,98.1152,98.2869,98.077,98.182,68377.0
2021-12-16 12:30:00,102.91,103.21,102.84,103.13,55513.0,98.1724,98.4586,98.1056,98.3823,55513.0
2021-12-16 12:40:00,103.19,103.4,102.98,103.02,93768.0,98.4395,98.6399,98.2392,98.2774,93768.0
2021-12-16 12:50:00,103.02,103.35,103.0,103.19,25933.0,98.2774,98.5922,98.2583,98.4395,25933.0
2021-12-16 13:00:00,103.2,103.23,102.98,103.07,25061.0,98.4491,98.4777,98.2392,98.3251,25061.0
2021-12-16 13:10:00,103.07,103.13,102.89,103.08,28309.0,98.3251,98.3823,98.1533,98.3346,28309.0
2021-12-16 13:20:00,103.09,103.11,102.96,103.1,34542.0,98.3441,98.3632,98.2201,98.3537,34542.0
2021-12-16 13:30:00,103.1,103.11,103.01,103.05,21794.0,98.3537,98.3632,98.2678,98.306,21794.0
2021-12-16 13:40:00,103.05,103.2,102.98,103.2,30811.0,98.306,98.4491,98.2392,98.4491,30811.0
2021-12-16 13:50:00,103.2,103.39,103.09,103.33,49509.0,98.4491,98.6303,98.3441,98.5731,49509.0
2021-12-16 14:00:00,103.34,103.51,103.34,103.35,47724.0,98.5826,98.7448,98.5826,98.5922,47724.0
2021-12-16 14:10:00,103.36,103.42,103.28,103.4,45187.0,98.6017,98.6589,98.5254,98.6399,45187.0
2021-12-16 14:20:00,103.41,103.51,103.35,103.41,35888.0,98.6494,98.7448,98.5922,98.6494,35888.0
2021-12-16 14:30:00,103.42,103.43,103.23,103.37,34051.0,98.6589,98.6685,98.4777,98.6112,34051.0
2021-12-16 14:40:00,103.38,103.39,103.15,103.18,47719.0,98.6208,98.6303,98.4014,98.43,47719.0
2021-12-16 14:50:00,103.18,103.24,102.86,102.94,41829.0,98.43,98.4872,98.1247,98.201,41829.0
2021-12-16 15:00:00,102.93,103.13,102.87,103.07,33430.0,98.1915,98.3823,98.1343,98.3251,33430.0
2021-12-16 15:10:00,103.06,103.11,102.77,103.06,43965.0,98.3155,98.3632,98.0389,98.3155,43965.0
2021-12-16 15:20:00,103.07,103.45,102.99,103.41,45560.0,98.3251,98.6876,98.2487,98.6494,45560.0
2021-12-16 15:30:00,103.42,103.54,103.3,103.49,57035.0,98.6589,98.7734,98.5445,98.7257,57035.0
2021-12-16 15:40:00,103.5,103.63,103.22,103.31,109205.0,98.7353,98.8593,98.4681,98.554,109205.0
2021-12-16 15:50:00,103.25,103.56,103.0,103.02,353335.0,98.4968,98.7925,98.2583,98.2774,353335.0
2021-12-17 09:30:00,101.7,101.73,100.02,100.65,623250.0,98.4594,98.4885,96.8329,97.4429,623250.0
2021-12-17 09:40:00,100.7,101.3,100.07,100.93,186422.0,97.4913,98.0722,96.8813,97.7139,186422.0
2021-12-17 09:50:00,101.06,101.06,100.11,100.27,30297.0,97.8398,97.8398,96.9201,97.075,30297.0
2021-12-17 10:00:00,100.28,100.43,99.73,100.42,55131.0,97.0847,97.2299,96.5522,97.2202,55131.0
2021-12-17 10:10:00,100.43,100.73,100.22,100.73,39745.0,97.2299,97.5203,97.0266,97.5203,39745.0
2021-12-17 10:20:00,100.72,101.16,100.7,100.97,42976.0,97.5106,97.9366,97.4913,97.7527,42976.0
2021-12-17 10:30:00,100.96,101.44,100.91,101.26,73626.0,97.743,98.2077,97.6946,98.0334,73626.0
2021-12-17 10:40:00,101.21,101.47,100.91,101.42,67701.0,97.985,98.2367,97.6946,98.1883,67701.0
2021-12-17 10:50:00,101.41,101.62,101.24,101.46,60699.0,98.1787,98.382,98.0141,98.2271,60699.0
2021-12-17 11:00:00,101.42,101.42,100.96,101.0,23681.0,98.1883,98.1883,97.743,97.7817,23681.0
2021-12-17 11:10:00,101.03,101.42,100.97,101.31,35718.0,97.8108,98.1883,97.7527,98.0818,35718.0
2021-12-17 11:20:00,101.34,101.41,101.04,101.2,41381.0,98.1109,98.1787,97.8204,97.9753,41381.0
2021-12-17 11:30:00,101.2,101.25,100.68,101.05,61211.0,97.9753,98.0238,97.4719,97.8301,61211.0
2021-12-17 11:40:00,100.95,101.08,100.83,100.95,31079.0,97.7333,97.8592,97.6171,97.7333,31079.0
2021-12-17 11:50:00,100.93,101.23,100.93,101.2,38842.0,97.7139,98.0044,97.7139,97.9753,38842.0
2021-12-17 12:00:00,101.18,101.79,101.07,101.23,94750.0,97.956,98.5465,97.8495,98.0044,94750.0
2021-12-17 12:10:00,101.26,101.75,101.26,101.57,17921.0,98.0334,98.5078,98.0334,98.3336,17921.0
2021-12-17 12:20:00,101.57,101.87,101.56,101.85,20931.0,98.3336,98.624,98.3239,98.6046,20931.0
2021-12-17 12:30:00,101.85,102.27,101.82,102.27,39999.0,98.6046,99.0112,98.5756,99.0112,39999.0
2021-12-17 12:40:00,102.26,102.3,102.1,102.25,23126.0,99.0016,99.0403,98.8467,98.9919,23126.0
2021-12-17 12:50:00,102.24,102.25,101.92,101.94,27113.0,98.9822,98.9919,98.6724,98.6918,27113.0
2021-12-17 13:00:00,101.94,101.94,101.68,101.72,18036.0,98.6918,98.6918,98.44,98.4788,18036.0
2021-12-17 13:10:00,101.73,101.79,101.6,101.69,20295.0,98.4885,98.5465,98.3626,98.4497,20295.0
2021-12-17 13:20:00,101.69,101.86,101.65,101.86,18249.0,98.4497,98.6143,98.411,98.6143,18249.0
2021-12-17 13:30:00,101.82,101.82,101.7,101.74,13349.0,98.5756,98.5756,98.4594,98.4981,13349.0
2021-12-17 13:40:00,101.76,102.06,101.68,102.06,13916.0,98.5175,98.8079,98.44,98.8079,13916.0
2021-12-17 13:50:00,102.04,102.24,102.04,102.19,25199.0,98.7886,98.9822,98.7886,98.9338,25199.0
2021-12-17 14:00:00,102.18,102.18,101.96,101.96,36003.0,98.9241,98.9241,98.7111,98.7111,36003.0
2021-12-17 14:10:00,101.93,101.93,101.68,101.82,30988.0,98.6821,98.6821,98.44,98.5756,30988.0
2021-12-17 14:20:00,101.82,102.27,101.77,102.24,69575.0,98.5756,99.0112,98.5272,98.9822,69575.0
2021-12-17 14:30:00,102.27,102.27,101.64,101.79,36689.0,99.0112,99.0112,98.4013,98.5465,36689.0
2021-12-17 14:40:00,101.8,101.83,101.56,101.73,24275.0,98.5562,98.5853,98.3239,98.4885,24275.0
2021-12-17 14:50:00,101.68,101.68,101.54,101.66,23350.0,98.44,98.44,98.3045,98.4207,23350.0
2021-12-17 15:00:00,101.67,101.74,101.55,101.62,20736.0,98.4304,98.4981,98.3142,98.382,20736.0
2021-12-17 15:10:00,101.59,101.59,101.32,101.44,27044.0,98.3529,98.3529,98.0915,98.2077,27044.0
2021-12-17 15:20:00,101.45,101.47,101.32,101.44,21308.0,98.2174,98.2367,98.0915,98.2077,21308.0
2021-12-17 15:30:00,101.43,101.46,101.07,101.14,45658.0,98.198,98.2271,97.8495,97.9173,45658.0
2021-12-17 15:40:00,101.14,101.24,100.89,100.91,55041.0,97.9173,98.0141,97.6752,97.6946,55041.0
2021-12-17 15:50:00,100.89,101.14,100.66,100.96,267049.0,97.6752,97.9173,97.4526,97.743,267049.0
2021-12-20 09:30:00,100.2,100.7,99.73,100.17,79661.0,97.0072,97.4913,96.5522,96.9782,79661.0
2021-12-20 09:40:00,100.16,100.27,99.54,99.67,26131.0,96.9685,97.075,96.3682,96.4941,26131.0
2021-12-20 09:50:00,99.69,99.92,99.36,99.92,35626.0,96.5135,96.7361,96.194,96.7361,35626.0
2021-12-20 10:00:00,99.81,99.87,99.5,99.57,57765.0,96.6296,96.6877,96.3295,96.3973,57765.0
2021-12-20 10:10:00,99.55,99.67,99.38,99.48,29242.0,96.3779,96.4941,96.2133,96.3101,29242.0
2021-12-20 10:20:00,99.51,99.52,99.28,99.31,28318.0,96.3392,96.3489,96.1165,96.1456,28318.0
2021-12-20 10:30:00,99.35,99.86,99.35,99.79,26568.0,96.1843,96.678,96.1843,96.6103,26568.0
2021-12-20 10:40:00,99.76,100.15,99.67,100.01,41088.0,96.5812,96.9588,96.4941,96.8233,41088.0
2021-12-20 10:50:00,100.01,100.4,99.98,100.34,30078.0,96.8233,97.2008,96.7942,97.1427,30078.0
2021-12-20 11:00:00,100.33,100.41,100.08,100.39,54769.0,97.1331,97.2105,96.891,97.1912,54769.0
2021-12-20 11:10:00,100.4,100.86,100.39,100.86,63559.0,97.2008,97.6462,97.1912,97.6462,63559.0
2021-12-20 11:20:00,100.86,101.09,100.86,101.05,36750.0,97.6462,97.8688,97.6462,97.8301,36750.0
2021-12-20 11:30:00,101.05,101.12,100.94,101.12,40360.0,97.8301,97.8979,97.7236,97.8979,40360.0
2021-12-20 11:40:00,101.16,101.46,101.1,101.46,42113.0,97.9366,98.2271,97.8785,98.2271,42113.0
2021-12-20 11:50:00,101.44,101.44,101.29,101.29,34709.0,98.2077,98.2077,98.0625,98.0625,34709.0
2021-12-20 12:00:00,101.29,101.4,101.23,101.33,31283.0,98.0625,98.169,98.0044,98.1012,31283.0
2021-12-20 12:10:00,101.34,101.36,101.05,101.09,25547.0,98.1109,98.1302,97.8301,97.8688,25547.0
2021-12-20 12:20:00,101.09,101.1,100.89,101.08,29257.0,97.8688,97.8785,97.6752,97.8592,29257.0
2021-12-20 12:30:00,101.07,101.09,100.78,100.99,18467.0,97.8495,97.8688,97.5687,97.772,18467.0
2021-12-20 12:40:00,100.98,101.07,100.92,100.96,23823.0,97.7624,97.8495,97.7043,97.743,23823.0
2021-12-20 12:50:00,101.0,101.14,100.96,101.04,20334.0,97.7817,97.9173,97.743,97.8204,20334.0
2021-12-20 13:00:00,101.0,101.03,100.83,100.94,11683.0,97.7817,97.8108,97.6171,97.7236,11683.0
2021-12-20 13:10:00,100.94,100.96,100.84,100.93,13106.0,97.7236,97.743,97.6268,97.7139,13106.0
2021-12-20 13:20:00,100.94,101.06,100.91,101.06,17255.0,97.7236,97.8398,97.6946,97.8398,17255.0
2021-12-20 13:30:00,101.05,101.19,100.86,101.19,25899.0,97.8301,97.9657,97.6462,97.9657,25899.0
2021-12-20 13:40:00,101.2,101.36,101.18,101.33,21991.0,97.9753,98.1302,97.956,98.1012,21991.0
2021-12-20 13:50:00,101.33,101.4,101.31,101.37,29382.0,98.1012,98.169,98.0818,98.1399,29382.0
2021-12-20 14:00:00,101.39,101.41,101.3,101.4,34471.0,98.1593,98.1787,98.0722,98.169,34471.0
2021-12-20 14:10:00,101.4,101.5,101.37,101.37,24769.0,98.169,98.2658,98.1399,98.1399,24769.0
2021-12-20 14:20:00,101.38,101.39,101.27,101.3,22916.0,98.1496,98.1593,98.0431,98.0722,22916.0
2021-12-20 14:30:00,101.31,101.31,101.05,101.05,17096.0,98.0818,98.0818,97.8301,97.8301,17096.0
2021-12-20 14:40:00,101.06,101.33,101.04,101.31,16757.0,97.8398,98.1012,97.8204,98.0818,16757.0
2021-12-20 14:50:00,101.33,101.44,101.27,101.35,26800.0,98.1012,98.2077,98.0431,98.1206,26800.0
2021-12-20 15:00:00,101.35,101.35,101.11,101.16,40827.0,98.1206,98.1206,97.8882,97.9366,40827.0
2021-12-20 15:10:00,101.16,101.16,100.75,100.91,57570.0,97.9366,97.9366,97.5397,97.6946,57570.0
2021-12-20 15:20:00,100.92,101.18,100.92,101.08,36293.0,97.7043,97.956,97.7043,97.8592,36293.0
2021-12-20 15:30:00,101.08,101.12,100.98,101.04,55512.0,97.8592,97.8979,97.7624,97.8204,55512.0
2021-12-20 15:40:00,101.04,101.38,101.03,101.3,65219.0,97.8204,98.1496,97.8108,98.0722,65219.0
2021-12-20 15:50:00,101.33,101.67,101.31,101.53,202214.0,98.1012,98.4304,98.0818,98.2948,202214.0
2021-12-21 09:30:00,102.03,102.98,102.03,102.91,153590.0,98.7789,99.6986,98.7789,99.6309,153590.0
2021-12-21 09:40:00,102.92,103.1,102.07,102.6,174983.0,99.6405,99.8148,98.8176,99.3307,174983.0
2021-12-21 09:50:00,102.55,102.62,102.16,102.25,56269.0,99.2823,99.3501,98.9048,98.9919,56269.0
2021-12-21 10:00:00,102.29,102.29,101.53,101.97,66521.0,99.0306,99.0306,98.2948,98.7208,66521.0
2021-12-21 10:10:00,101.94,102.23,101.94,102.06,50676.0,98.6918,98.9725,98.6918,98.8079,50676.0
2021-12-21 10:20:00,102.05,102.27,101.97,102.14,24989.0,98.7983,99.0112,98.7208,98.8854,24989.0
2021-12-21 10:30:00,102.08,102.4,102.08,102.26,33260.0,98.8273,99.1371,98.8273,99.0016,33260.0
2021-12-21 10:40:00,102.25,102.38,102.16,102.27,34970.0,98.9919,99.1177,98.9048,99.0112,34970.0
2021-12-21 10:50:00,102.28,102.7,102.22,102.47,47696.0,99.0209,99.4275,98.9628,99.2049,47696.0
2021-12-21 11:00:00,102.44,102.45,102.22,102.42,46781.0,99.1758,99.1855,98.9628,99.1565,46781.0
2021-12-21 11:10:00,102.42,102.52,102.31,102.31,35997.0,99.1565,99.2533,99.05,99.05,35997.0
2021-12-21 11:20:00,102.33,102.45,102.19,102.23,28447.0,99.0693,99.1855,98.9338,98.9725,28447.0
2021-12-21 11:30:00,102.19,102.35,102.19,102.23,27528.0,98.9338,99.0887,98.9338,98.9725,27528.0
2021-12-21 11:40:00,102.25,102.53,102.2,102.4,35815.0,98.9919,99.263,98.9435,99.1371,35815.0
2021-12-21 11:50:00,102.41,102.41,102.27,102.28,20329.0,99.1468,99.1468,99.0112,99.0209,20329.0
2021-12-21 12:00:00,102.29,102.57,102.23,102.55,23591.0,99.0306,99.3017,98.9725,99.2823,23591.0
2021-12-21 12:10:00,102.54,102.75,102.53,102.66,30797.0,99.2726,99.476,99.263,99.3888,30797.0
2021-12-21 12:20:00,102.63,102.71,102.45,102.48,32445.0,99.3598,99.4372,99.1855,99.2146,32445.0
2021-12-21 12:30:00,102.48,102.65,102.47,102.55,34792.0,99.2146,99.3791,99.2049,99.2823,34792.0
2021-12-21 12:40:00,102.57,102.66,102.53,102.64,20746.0,99.3017,99.3888,99.263,99.3695,20746.0
2021-12-21 12:50:00,102.62,102.7,102.57,102.65,29770.0,99.3501,99.4275,99.3017,99.3791,29770.0
2021-12-21 13:00:00,102.65,102.65,102.38,102.39,18679.0,99.3791,99.3791,99.1177,99.1274,18679.0
2021-12-21 13:10:00,102.39,102.4,102.12,102.23,27312.0,99.1274,99.1371,98.866,98.9725,27312.0
2021-12-21 13:20:00,102.22,102.24,101.88,101.9,30859.0,98.9628,98.9822,98.6337,98.653,30859.0
2021-12-21 13:30:00,101.93,101.95,101.64,101.79,36986.0,98.6821,98.7014,98.4013,98.5465,36986.0
2021-12-21 13:40:00,101.76,101.86,101.67,101.84,29002.0,98.5175,98.6143,98.4304,98.595,29002.0
2021-12-21 13:50:00,101.84,101.84,101.63,101.79,27190.0,98.595,98.595,98.3916,98.5465,27190.0
2021-12-21 14:00:00,101.77,101.96,101.74,101.76,35871.0,98.5272,98.7111,98.4981,98.5175,35871.0
2021-12-21 14:10:00,101.76,101.77,101.43,101.44,28619.0,98.5175,98.5272,98.198,98.2077,28619.0
2021-12-21 14:20:00,101.44,101.52,101.29,101.37,27424.0,98.2077,98.2851,98.0625,98.1399,27424.0
2021-12-21 14:30:00,101.39,101.44,101.12,101.13,32770.0,98.1593,98.2077,97.8979,97.9076,32770.0
2021-12-21 14:40:00,101.13,101.2,100.96,101.04,73634.0,97.9076,97.9753,97.743,97.8204,73634.0
2021-12-21 14:50:00,101.04,101.12,100.89,100.98,33474.0,97.8204,97.8979,97.6752,97.7624,33474.0
2021-12-21 15:00:00,100.96,100.98,100.67,100.73,35515.0,97.743,97.7624,97.4622,97.5203,35515.0
2021-12-21 15:10:00,100.73,100.97,100.69,100.97,54800.0,97.5203,97.7527,97.4816,97.7527,54800.0
2021-12-21 15:20:00,100.99,101.26,100.99,101.15,51320.0,97.772,98.0334,97.772,97.9269,51320.0
2021-12-21 15:30:00,101.14,101.4,101.12,101.16,64674.0,97.9173,98.169,97.8979,97.9366,64674.0
2021-12-21 15:40:00,101.14,101.24,100.99,100.99,96682.0,97.9173,98.0141,97.772,97.772,96682.0
2021-12-21 15:50:00,100.98,101.42,100.98,101.24,346947.0,97.7624,98.1883,97.7624,98.0141,346947.0
2021-12-22 09:30:00,101.35,101.35,100.66,101.13,45806.0,98.1206,98.1206,97.4526,97.9076,45806.0
2021-12-22 09:40:00,101.05,101.09,100.2,100.37,16869.0,97.8301,97.8688,97.0072,97.1718,16869.0
2021-12-22 09:50:00,100.42,100.54,100.12,100.2,20348.0,97.2202,97.3364,96.9298,97.0072,20348.0
2021-12-22 10:00:00,100.24,100.62,100.23,100.37,29934.0,97.0459,97.4138,97.0363,97.1718,29934.0
2021-12-22 10:10:00,100.37,100.52,100.2,100.25,34583.0,97.1718,97.317,97.0072,97.0556,34583.0
2021-12-22 10:20:00,100.25,100.55,100.09,100.55,50129.0,97.0556,97.3461,96.9007,97.3461,50129.0
2021-12-22 10:30:00,100.52,100.86,100.47,100.86,24393.0,97.317,97.6462,97.2686,97.6462,24393.0
2021-12-22 10:40:00,100.87,101.0,100.85,100.97,32171.0,97.6559,97.7817,97.6365,97.7527,32171.0
2021-12-22 10:50:00,100.97,101.17,100.9,101.0,35833.0,97.7527,97.9463,97.6849,97.7817,35833.0
2021-12-22 11:00:00,100.98,101.18,100.9,100.94,14985.0,97.7624,97.956,97.6849,97.7236,14985.0
2021-12-22 11:10:00,100.99,101.03,100.9,100.98,10525.0,97.772,97.8108,97.6849,97.7624,10525.0
2021-12-22 11:20:00,100.95,101.04,100.75,100.93,30850.0,97.7333,97.8204,97.5397,97.7139,30850.0
2021-12-22 11:30:00,100.93,101.13,100.86,100.86,13407.0,97.7139,97.9076,97.6462,97.6462,13407.0
2021-12-22 11:40:00,100.84,100.87,100.66,100.69,7091.0,97.6268,97.6559,97.4526,97.4816,7091.0
2021-12-22 11:50:00,100.74,100.89,100.69,100.89,13697.0,97.53,97.6752,97.4816,97.6752,13697.0
2021-12-22 12:00:00,100.89,100.89,100.67,100.78,9202.0,97.6752,97.6752,97.4622,97.5687,9202.0
2021-12-22 12:10:00,100.75,100.86,100.65,100.73,13057.0,97.5397,97.6462,97.4429,97.5203,13057.0
2021-12-22 12:20:00,100.73,100.78,100.67,100.73,8693.0,97.5203,97.5687,97.4622,97.5203,8693.0
2021-12-22 12:30:00,100.71,100.81,100.65,100.66,20087.0,97.501,97.5978,97.4429,97.4526,20087.0
2021-12-22 12:40:00,100.65,101.04,100.65,101.04,19013.0,97.4429,97.8204,97.4429,97.8204,19013.0
2021-12-22 12:50:00,101.02,101.09,101.02,101.06,5368.0,97.8011,97.8688,97.8011,97.8398,5368.0
2021-12-22 13:00:00,101.03,101.1,101.01,101.08,7325.0,97.8108,97.8785,97.7914,97.8592,7325.0
2021-12-22 13:10:00,101.08,101.17,101.03,101.09,7515.0,97.8592,97.9463,97.8108,97.8688,7515.0
2021-12-22 13:20:00,101.11,101.21,101.11,101.18,10910.0,97.8882,97.985,97.8882,97.956,10910.0
2021-12-22 13:30:00,101.19,101.22,101.07,101.11,10620.0,97.9657,97.9947,97.8495,97.8882,10620.0
2021-12-22 13:40:00,101.1,101.12,101.01,101.01,8926.0,97.8785,97.8979,97.7914,97.7914,8926.0
2021-12-22 13:50:00,101.0,101.14,100.95,100.95,10912.0,97.7817,97.9173,97.7333,97.7333,10912.0
2021-12-22 14:00:00,100.98,101.0,100.8,100.87,23689.0,97.7624,97.7817,97.5881,97.6559,23689.0
2021-12-22 14:10:00,100.88,100.88,100.8,100.8,10055.0,97.6655,97.6655,97.5881,97.5881,10055.0
2021-12-22 14:20:00,100.82,100.85,100.74,100.82,11443.0,97.6075,97.6365,97.53,97.6075,11443.0
2021-12-22 14:30:00,100.75,100.97,100.75,100.93,9356.0,97.5397,97.7527,97.5397,97.7139,9356.0
2021-12-22 14:40:00,100.91,100.92,100.78,100.87,13183.0,97.6946,97.7043,97.5687,97.6559,13183.0
2021-12-22 14:50:00,100.84,100.97,100.82,100.91,15487.0,97.6268,97.7527,97.6075,97.6946,15487.0
2021-12-22 15:00:00,100.9,101.2,100.89,101.15,28808.0,97.6849,97.9753,97.6752,97.9269,28808.0
2021-12-22 15:10:00,101.15,101.18,101.0,101.15,19466.0,97.9269,97.956,97.7817,97.9269,19466.0
2021-12-22 15:20:00,101.13,101.14,101.0,101.07,18506.0,97.9076,97.9173,97.7817,97.8495,18506.0
2021-12-22 15:30:00,101.05,101.19,101.02,101.11,24912.0,97.8301,97.9657,97.8011,97.8882,24912.0
2021-12-22 15:40:00,101.1,101.14,101.0,101.08,31311.0,97.8785,97.9173,97.7817,97.8592,31311.0
2021-12-22 15:50:00,101.08,101.19,101.07,101.14,111906.0,97.8592,97.9657,97.8495,97.9173,111906.0
2021-12-23 09:30:00,101.5,102.1,101.07,102.1,241208.0,98.2658,98.8467,97.8495,98.8467,241208.0
2021-12-23 09:40:00,102.06,102.21,101.75,101.84,36816.0,98.8079,98.9532,98.5078,98.595,36816.0
2021-12-23 09:50:00,101.81,102.05,101.63,101.68,19551.0,98.5659,98.7983,98.3916,98.44,19551.0
2021-12-23 10:00:00,101.7,101.72,101.33,101.48,40237.0,98.4594,98.4788,98.1012,98.2464,40237.0
2021-12-23 10:10:00,101.48,101.67,101.35,101.35,24463.0,98.2464,98.4304,98.1206,98.1206,24463.0
2021-12-23 10:20:00,101.34,101.62,101.34,101.4,30470.0,98.1109,98.382,98.1109,98.169,30470.0
2021-12-23 10:30:00,101.43,101.6,101.27,101.58,40398.0,98.198,98.3626,98.0431,98.3432,40398.0
2021-12-23 10:40:00,101.58,101.81,101.51,101.73,27732.0,98.3432,98.5659,98.2755,98.4885,27732.0
2021-12-23 10:50:00,101.75,101.9,101.72,101.73,31703.0,98.5078,98.653,98.4788,98.4885,31703.0
2021-12-23 11:00:00,101.71,101.78,101.59,101.68,27461.0,98.4691,98.5369,98.3529,98.44,27461.0
2021-12-23 11:10:00,101.69,101.74,101.5,101.69,27331.0,98.4497,98.4981,98.2658,98.4497,27331.0
2021-12-23 11:20:00,101.67,101.67,101.5,101.51,21195.0,98.4304,98.4304,98.2658,98.2755,21195.0
2021-12-23 11:30:00,101.52,101.56,101.24,101.28,21177.0,98.2851,98.3239,98.0141,98.0528,21177.0
2021-12-23 11:40:00,101.27,101.44,101.25,101.44,25944.0,98.0431,98.2077,98.0238,98.2077,25944.0
2021-12-23 11:50:00,101.43,101.61,101.43,101.56,20527.0,98.198,98.3723,98.198,98.3239,20527.0
2021-12-23 12:00:00,101.55,101.64,101.42,101.43,59986.0,98.3142,98.4013,98.1883,98.198,59986.0
2021-12-23 12:10:00,101.42,101.49,101.32,101.38,23613.0,98.1883,98.2561,98.0915,98.1496,23613.0
2021-12-23 12:20:00,101.33,101.36,101.22,101.35,20793.0,98.1012,98.1302,97.9947,98.1206,20793.0
2021-12-23 12:30:00,101.34,101.48,101.32,101.4,15729.0,98.1109,98.2464,98.0915,98.169,15729.0
2021-12-23 12:40:00,101.4,101.4,101.31,101.36,14612.0,98.169,98.169,98.0818,98.1302,14612.0
2021-12-23 12:50:00,101.37,101.38,101.22,101.26,10570.0,98.1399,98.1496,97.9947,98.0334,10570.0
2021-12-23 13:00:00,101.25,101.3,101.07,101.15,13606.0,98.0238,98.0722,97.8495,97.9269,13606.0
2021-12-23 13:10:00,101.15,101.23,101.13,101.23,11773.0,97.9269,98.0044,97.9076,98.0044,11773.0
2021-12-23 13:20:00,101.23,101.24,101.12,101.23,14546.0,98.0044,98.0141,97.8979,98.0044,14546.0
2021-12-23 13:30:00,101.22,101.27,101.16,101.19,8418.0,97.9947,98.0431,97.9366,97.9657,8418.0
2021-12-23 13:40:00,101.19,101.23,101.1,101.14,19215.0,97.9657,98.0044,97.8785,97.9173,19215.0
2021-12-23 13:50:00,101.12,101.4,101.11,101.38,12735.0,97.8979,98.169,97.8882,98.1496,12735.0
2021-12-23 14:00:00,101.39,101.43,101.32,101.34,10705.0,98.1593,98.198,98.0915,98.1109,10705.0
2021-12-23 14:10:00,101.35,101.42,101.31,101.34,13243.0,98.1206,98.1883,98.0818,98.1109,13243.0
2021-12-23 14:20:00,101.33,101.34,101.25,101.33,12213.0,98.1012,98.1109,98.0238,98.1012,12213.0
2021-12-23 14:30:00,101.32,101.52,101.31,101.52,10804.0,98.0915,98.2851,98.0818,98.2851,10804.0
2021-12-23 14:40:00,101.53,101.54,101.42,101.47,15727.0,98.2948,98.3045,98.1883,98.2367,15727.0
2021-12-23 14:50:00,101.46,101.56,101.45,101.52,12865.0,98.2271,98.3239,98.2174,98.2851,12865.0
2021-12-23 15:00:00,101.52,101.52,101.45,101.47,14850.0,98.2851,98.2851,98.2174,98.2367,14850.0
2021-12-23 15:10:00,101.47,101.56,101.44,101.54,19937.0,98.2367,98.3239,98.2077,98.3045,19937.0
2021-12-23 15:20:00,101.54,101.57,101.48,101.55,13703.0,98.3045,98.3336,98.2464,98.3142,13703.0
2021-12-23 15:30:00,101.57,101.58,101.42,101.43,31613.0,98.3336,98.3432,98.1883,98.198,31613.0
2021-12-23 15:40:00,101.42,101.59,101.34,101.55,29507.0,98.1883,98.3529,98.1109,98.3142,29507.0
2021-12-23 15:50:00,101.56,101.65,101.22,101.26,99866.0,98.3239,98.411,97.9947,98.0334,99866.0
2021-12-27 09:30:00,101.46,101.96,101.37,101.96,25579.0,98.2271,98.7111,98.1399,98.7111,25579.0
2021-12-27 09:40:00,101.89,101.98,101.7,101.89,15822.0,98.6434,98.7305,98.4594,98.6434,15822.0
2021-12-27 09:50:00,101.84,102.08,101.75,101.75,14812.0,98.595,98.8273,98.5078,98.5078,14812.0
2021-12-27 10:00:00,101.78,101.85,101.63,101.81,25747.0,98.5369,98.6046,98.3916,98.5659,25747.0
2021-12-27 10:10:00,101.82,101.82,101.57,101.57,14713.0,98.5756,98.5756,98.3336,98.3336,14713.0
2021-12-27 10:20:00,101.56,101.7,101.56,101.68,12309.0,98.3239,98.4594,98.3239,98.44,12309.0
2021-12-27 10:30:00,101.67,101.7,101.56,101.7,9994.0,98.4304,98.4594,98.3239,98.4594,9994.0
2021-12-27 10:40:00,101.7,101.87,101.69,101.85,11972.0,98.4594,98.624,98.4497,98.6046,11972.0
2021-12-27 10:50:00,101.82,101.95,101.79,101.91,10721.0,98.5756,98.7014,98.5465,98.6627,10721.0
2021-12-27 11:00:00,101.9,101.95,101.85,101.9,10655.0,98.653,98.7014,98.6046,98.653,10655.0
2021-12-27 11:10:00,101.91,102.2,101.9,102.19,69978.0,98.6627,98.9435,98.653,98.9338,69978.0
2021-12-27 11:20:00,102.19,102.31,102.12,102.13,17512.0,98.9338,99.05,98.866,98.8757,17512.0
2021-12-27 11:30:00,102.09,102.14,102.04,102.1,18125.0,98.837,98.8854,98.7886,98.8467,18125.0
2021-12-27 11:40:00,102.09,102.18,102.06,102.18,5752.0,98.837,98.9241,98.8079,98.9241,5752.0
2021-12-27 11:50:00,102.18,102.45,102.14,102.45,36610.0,98.9241,99.1855,98.8854,99.1855,36610.0
2021-12-27 12:00:00,102.44,102.57,102.44,102.48,11734.0,99.1758,99.3017,99.1758,99.2146,11734.0
2021-12-27 12:10:00,102.45,102.63,102.44,102.53,12229.0,99.1855,99.3598,99.1758,99.263,12229.0
2021-12-27 12:20:00,102.52,102.54,102.46,102.5,13260.0,99.2533,99.2726,99.1952,99.2339,13260.0
2021-12-27 12:30:00,102.5,102.54,102.43,102.52,8691.0,99.2339,99.2726,99.1662,99.2533,8691.0
2021-12-27 12:40:00,102.54,102.61,102.51,102.53,9771.0,99.2726,99.3404,99.2436,99.263,9771.0
2021-12-27 12:50:00,102.55,102.71,102.53,102.55,19400.0,99.2823,99.4372,99.263,99.2823,19400.0
2021-12-27 13:00:00,102.56,102.63,102.54,102.61,7773.0,99.292,99.3598,99.2726,99.3404,7773.0
2021-12-27 13:10:00,102.59,102.66,102.53,102.56,5417.0,99.3211,99.3888,99.263,99.292,5417.0
2021-12-27 13:20:00,102.57,102.66,102.54,102.54,8834.0,99.3017,99.3888,99.2726,99.2726,8834.0
2021-12-27 13:30:00,102.55,102.62,102.54,102.55,6858.0,99.2823,99.3501,99.2726,99.2823,6858.0
2021-12-27 13:40:00,102.56,102.67,102.55,102.67,7227.0,99.292,99.3985,99.2823,99.3985,7227.0
2021-12-27 13:50:00,102.66,102.74,102.61,102.72,10775.0,99.3888,99.4663,99.3404,99.4469,10775.0
2021-12-27 14:00:00,102.73,102.75,102.59,102.71,12409.0,99.4566,99.476,99.3211,99.4372,12409.0
2021-12-27 14:10:00,102.71,102.74,102.62,102.68,14943.0,99.4372,99.4663,99.3501,99.4082,14943.0
2021-12-27 14:20:00,102.68,102.85,102.66,102.8,19896.0,99.4082,99.5728,99.3888,99.5244,19896.0
2021-12-27 14:30:00,102.8,102.86,102.76,102.77,10159.0,99.5244,99.5824,99.4856,99.4953,10159.0
2021-12-27 14:40:00,102.79,102.8,102.69,102.75,13710.0,99.5147,99.5244,99.4179,99.476,13710.0
2021-12-27 14:50:00,102.76,102.86,102.73,102.84,22882.0,99.4856,99.5824,99.4566,99.5631,22882.0
2021-12-27 15:00:00,102.84,102.97,102.8,102.83,21694.0,99.5631,99.6889,99.5244,99.5534,21694.0
2021-12-27 15:10:00,102.83,102.88,102.79,102.87,18991.0,99.5534,99.6018,99.5147,99.5921,18991.0
2021-12-27 15:20:00,102.86,103.0,102.84,102.97,14770.0,99.5824,99.718,99.5631,99.6889,14770.0
2021-12-27 15:30:00,102.98,103.07,102.97,103.02,39809.0,99.6986,99.7858,99.6889,99.7374,39809.0
2021-12-27 15:40:00,103.02,103.21,103.02,103.2,38483.0,99.7374,99.9213,99.7374,99.9116,38483.0
2021-12-27 15:50:00,103.2,103.34,103.1,103.34,147243.0,99.9116,100.0472,99.8148,100.0472,147243.0
2021-12-28 09:30:00,103.3,103.82,103.3,103.79,23331.0,100.0084,100.5119,100.0084,100.4828,23331.0
2021-12-28 09:40:00,103.7,103.88,103.58,103.69,10222.0,100.3957,100.5699,100.2795,100.386,10222.0
2021-12-28 09:50:00,103.76,103.81,103.55,103.65,14100.0,100.4538,100.5022,100.2505,100.3473,14100.0
2021-12-28 10:00:00,103.62,103.79,103.61,103.68,11764.0,100.3182,100.4828,100.3086,100.3763,11764.0
2021-12-28 10:10:00,103.73,104.07,103.71,104.01,16230.0,100.4247,100.7539,100.4054,100.6958,16230.0
2021-12-28 10:20:00,103.97,104.03,103.77,103.79,10022.0,100.6571,100.7152,100.4635,100.4828,10022.0
2021-12-28 10:30:00,103.79,103.84,103.6,103.71,19453.0,100.4828,100.5312,100.2989,100.4054,19453.0
2021-12-28 10:40:00,103.74,103.86,103.67,103.69,62018.0,100.4344,100.5506,100.3666,100.386,62018.0
2021-12-28 10:50:00,103.69,103.73,103.55,103.59,42667.0,100.386,100.4247,100.2505,100.2892,42667.0
2021-12-28 11:00:00,103.56,103.68,103.51,103.65,17980.0,100.2601,100.3763,100.2117,100.3473,17980.0
2021-12-28 11:10:00,103.66,103.78,103.63,103.76,13543.0,100.357,100.4731,100.3279,100.4538,13543.0
2021-12-28 11:20:00,103.76,103.76,103.43,103.51,12006.0,100.4538,100.4538,100.1343,100.2117,12006.0
2021-12-28 11:30:00,103.49,103.72,103.49,103.68,22596.0,100.1924,100.415,100.1924,100.3763,22596.0
2021-12-28 11:40:00,103.67,103.76,103.65,103.66,12207.0,100.3666,100.4538,100.3473,100.357,12207.0
2021-12-28 11:50:00,103.65,103.68,103.62,103.64,9406.0,100.3473,100.3763,100.3182,100.3376,9406.0
2021-12-28 12:00:00,103.64,103.72,103.58,103.58,6327.0,100.3376,100.415,100.2795,100.2795,6327.0
2021-12-28 12:10:00,103.57,103.63,103.41,103.55,41111.0,100.2698,100.3279,100.1149,100.2505,41111.0
2021-12-28 12:20:00,103.53,103.57,103.44,103.5,16062.0,100.2311,100.2698,100.144,100.2021,16062.0
2021-12-28 12:30:00,103.49,103.64,103.44,103.59,11331.0,100.1924,100.3376,100.144,100.2892,11331.0
2021-12-28 12:40:00,103.59,103.66,103.53,103.54,13758.0,100.2892,100.357,100.2311,100.2408,13758.0
2021-12-28 12:50:00,103.54,103.62,103.44,103.62,31227.0,100.2408,100.3182,100.144,100.3182,31227.0
2021-12-28 13:00:00,103.64,103.77,103.56,103.77,19519.0,100.3376,100.4635,100.2601,100.4635,19519.0
2021-12-28 13:10:00,103.76,103.78,103.68,103.75,11370.0,100.4538,100.4731,100.3763,100.4441,11370.0
2021-12-28 13:20:00,103.75,103.89,103.75,103.78,11284.0,100.4441,100.5796,100.4441,100.4731,11284.0
2021-12-28 13:30:00,103.77,103.85,103.51,103.52,13275.0,100.4635,100.5409,100.2117,100.2214,13275.0
2021-12-28 13:40:00,103.51,103.65,103.49,103.57,17742.0,100.2117,100.3473,100.1924,100.2698,17742.0
2021-12-28 13:50:00,103.59,103.7,103.58,103.67,42996.0,100.2892,100.3957,100.2795,100.3666,42996.0
2021-12-28 14:00:00,103.67,103.87,103.62,103.62,26095.0,100.3666,100.5603,100.3182,100.3182,26095.0
2021-12-28 14:10:00,103.62,103.62,103.44,103.45,19784.0,100.3182,100.3182,100.144,100.1536,19784.0
2021-12-28 14:20:00,103.43,103.54,103.41,103.44,23294.0,100.1343,100.2408,100.1149,100.144,23294.0
2021-12-28 14:30:00,103.43,103.49,103.35,103.37,16768.0,100.1343,100.1924,100.0568,100.0762,16768.0
2021-12-28 14:40:00,103.36,103.51,103.35,103.45,18685.0,100.0665,100.2117,100.0568,100.1536,18685.0
2021-12-28 14:50:00,103.44,103.47,103.4,103.44,24653.0,100.144,100.173,100.1052,100.144,24653.0
2021-12-28 15:00:00,103.45,103.53,103.36,103.38,22615.0,100.1536,100.2311,100.0665,100.0859,22615.0
2021-12-28 15:10:00,103.37,103.55,103.35,103.42,25196.0,100.0762,100.2505,100.0568,100.1246,25196.0
2021-12-28 15:20:00,103.42,103.54,103.4,103.54,23355.0,100.1246,100.2408,100.1052,100.2408,23355.0
2021-12-28 15:30:00,103.53,103.53,103.25,103.35,28420.0,100.2311,100.2311,99.96,100.0568,28420.0
2021-12-28 15:40:00,103.37,103.54,103.36,103.49,39090.0,100.0762,100.2408,100.0665,100.1924,39090.0
2021-12-28 15:50:00,103.46,103.48,103.26,103.37,303949.0,100.1633,100.1827,99.9697,100.0762,303949.0
2021-12-29 09:30:00,103.42,104.26,103.42,103.98,48638.0,100.1246,100.9378,100.1246,100.6668,48638.0
2021-12-29 09:40:00,103.98,104.36,103.84,104.25,29080.0,100.6668,101.0347,100.5312,100.9282,29080.0
2021-12-29 09:50:00,104.24,104.24,103.89,104.19,26312.0,100.9185,100.9185,100.5796,100.8701,26312.0
2021-12-29 10:00:00,104.17,104.22,104.09,104.13,21371.0,100.8507,100.8991,100.7733,100.812,21371.0
2021-12-29 10:10:00,104.12,104.41,104.06,104.32,47128.0,100.8023,101.0831,100.7442,100.9959,47128.0
2021-12-29 10:20:00,104.29,104.59,104.29,104.4,19376.0,100.9669,101.2573,100.9669,101.0734,19376.0
2021-12-29 10:30:00,104.4,104.48,104.28,104.45,24504.0,101.0734,101.1508,100.9572,101.1218,24504.0
2021-12-29 10:40:00,104.46,104.58,104.34,104.43,23033.0,101.1315,101.2476,101.0153,101.1024,23033.0
2021-12-29 10:50:00,104.43,104.45,104.31,104.35,16213.0,101.1024,101.1218,100.9862,101.025,16213.0
2021-12-29 11:00:00,104.35,104.38,104.18,104.23,22748.0,101.025,101.054,100.8604,100.9088,22748.0
2021-12-29 11:10:00,104.23,104.29,104.17,104.22,20420.0,100.9088,100.9669,100.8507,100.8991,20420.0
2021-12-29 11:20:00,104.23,104.33,104.19,104.25,23246.0,100.9088,101.0056,100.8701,100.9282,23246.0
2021-12-29 11:30:00,104.25,104.5,104.19,104.48,21441.0,100.9282,101.1702,100.8701,101.1508,21441.0
2021-12-29 11:40:00,104.42,104.42,104.24,104.32,11683.0,101.0927,101.0927,100.9185,100.9959,11683.0
2021-12-29 11:50:00,104.33,104.4,104.3,104.32,11153.0,101.0056,101.0734,100.9766,100.9959,11153.0
2021-12-29 12:00:00,104.32,104.44,104.28,104.29,16064.0,100.9959,101.1121,100.9572,100.9669,16064.0
2021-12-29 12:10:00,104.27,104.27,104.12,104.22,12088.0,100.9475,100.9475,100.8023,100.8991,12088.0
2021-12-29 12:20:00,104.24,104.27,104.13,104.18,9933.0,100.9185,100.9475,100.812,100.8604,9933.0
2021-12-29 12:30:00,104.18,104.28,104.16,104.26,15210.0,100.8604,100.9572,100.841,100.9378,15210.0
2021-12-29 12:40:00,104.25,104.28,104.23,104.27,8847.0,100.9282,100.9572,100.9088,100.9475,8847.0
2021-12-29 12:50:00,104.27,104.29,104.22,104.22,9209.0,100.9475,100.9669,100.8991,100.8991,9209.0
2021-12-29 13:00:00,104.24,104.34,104.24,104.34,9778.0,100.9185,101.0153,100.9185,101.0153,9778.0
2021-12-29 13:10:00,104.34,104.35,104.26,104.28,7145.0,101.0153,101.025,100.9378,100.9572,7145.0
2021-12-29 13:20:00,104.28,104.31,104.22,104.22,8200.0,100.9572,100.9862,100.8991,100.8991,8200.0
2021-12-29 13:30:00,104.23,104.24,104.14,104.16,8566.0,100.9088,100.9185,100.8217,100.841,8566.0
2021-12-29 13:40:00,104.16,104.22,104.01,104.03,27522.0,100.841,100.8991,100.6958,100.7152,27522.0
2021-12-29 13:50:00,104.03,104.11,104.01,104.07,14392.0,100.7152,100.7926,100.6958,100.7539,14392.0
2021-12-29 14:00:00,104.04,104.09,103.97,104.07,27586.0,100.7248,100.7733,100.6571,100.7539,27586.0
2021-12-29 14:10:00,104.07,104.13,104.05,104.13,18197.0,100.7539,100.812,100.7345,100.812,18197.0
2021-12-29 14:20:00,104.17,104.17,103.99,104.03,43813.0,100.8507,100.8507,100.6764,100.7152,43813.0
2021-12-29 14:30:00,104.01,104.05,103.97,104.02,14420.0,100.6958,100.7345,100.6571,100.7055,14420.0
2021-12-29 14:40:00,104.04,104.04,103.94,103.98,10564.0,100.7248,100.7248,100.628,100.6668,10564.0
2021-12-29 14:50:00,103.98,104.01,103.94,103.98,18750.0,100.6668,100.6958,100.628,100.6668,18750.0
2021-12-29 15:00:00,103.99,104.25,103.99,104.25,12338.0,100.6764,100.9282,100.6764,100.9282,12338.0
2021-12-29 15:10:00,104.24,104.41,104.18,104.41,14125.0,100.9185,101.0831,100.8604,101.0831,14125.0
2021-12-29 15:20:00,104.39,104.47,104.34,104.41,18640.0,101.0637,101.1411,101.0153,101.0831,18640.0
2021-12-29 15:30:00,104.43,104.43,104.2,104.22,33477.0,101.1024,101.1024,100.8798,100.8991,33477.0
2021-12-29 15:40:00,104.19,104.31,104.12,104.25,48614.0,100.8701,100.9862,100.8023,100.9282,48614.0
2021-12-29 15:50:00,104.26,104.31,103.97,104.01,229751.0,100.9378,100.9862,100.6571,100.6958,229751.0
2021-12-30 09:30:00,104.23,104.66,104.01,104.17,30330.0,100.9088,101.3251,100.6958,100.8507,30330.0
2021-12-30 09:40:00,104.23,104.32,103.93,103.97,15180.0,100.9088,100.9959,100.6184,100.6571,15180.0
2021-12-30 09:50:00,103.99,104.03,103.64,103.78,25697.0,100.6764,100.7152,100.3376,100.4731,25697.0
2021-12-30 10:00:00,103.78,103.89,103.52,103.58,26842.0,100.4731,100.5796,100.2214,100.2795,26842.0
2021-12-30 10:10:00,103.59,103.68,103.45,103.6,28206.0,100.2892,100.3763,100.1536,100.2989,28206.0
2021-12-30 10:20:00,103.63,103.78,103.55,103.68,26476.0,100.3279,100.4731,100.2505,100.3763,26476.0
2021-12-30 10:30:00,103.66,103.7,103.42,103.48,20835.0,100.357,100.3957,100.1246,100.1827,20835.0
2021-12-30 10:40:00,103.48,103.54,103.31,103.47,39667.0,100.1827,100.2408,100.0181,100.173,39667.0
2021-12-30 10:50:00,103.55,103.59,103.29,103.34,31967.0,100.2505,100.2892,99.9987,100.0472,31967.0
2021-12-30 11:00:00,103.37,103.52,103.37,103.48,16016.0,100.0762,100.2214,100.0762,100.1827,16016.0
2021-12-30 11:10:00,103.52,103.6,103.51,103.55,10505.0,100.2214,100.2989,100.2117,100.2505,10505.0
2021-12-30 11:20:00,103.55,103.56,103.46,103.49,12857.0,100.2505,100.2601,100.1633,100.1924,12857.0
2021-12-30 11:30:00,103.5,103.57,103.47,103.5,15511.0,100.2021,100.2698,100.173,100.2021,15511.0
2021-12-30 11:40:00,103.48,103.52,103.31,103.37,8822.0,100.1827,100.2214,100.0181,100.0762,8822.0
2021-12-30 11:50:00,103.31,103.34,103.25,103.26,12625.0,100.0181,100.0472,99.96,99.9697,12625.0
2021-12-30 12:00:00,103.29,103.3,103.17,103.2,14158.0,99.9987,100.0084,99.8826,99.9116,14158.0
2021-12-30 12:10:00,103.21,103.25,103.17,103.22,12371.0,99.9213,99.96,99.8826,99.931,12371.0
2021-12-30 12:20:00,103.23,103.3,103.21,103.29,9210.0,99.9407,100.0084,99.9213,99.9987,9210.0
2021-12-30 12:30:00,103.29,103.45,103.29,103.34,12301.0,99.9987,100.1536,99.9987,100.0472,12301.0
2021-12-30 12:40:00,103.34,103.39,103.29,103.3,8253.0,100.0472,100.0956,99.9987,100.0084,8253.0
2021-12-30 12:50:00,103.3,103.39,103.27,103.39,10045.0,100.0084,100.0956,99.9794,100.0956,10045.0
2021-12-30 13:00:00,103.41,103.43,103.36,103.37,8485.0,100.1149,100.1343,100.0665,100.0762,8485.0
2021-12-30 13:10:00,103.36,103.41,103.27,103.29,11713.0,100.0665,100.1149,99.9794,99.9987,11713.0
2021-12-30 13:20:00,103.27,103.3,103.04,103.19,17023.0,99.9794,100.0084,99.7567,99.9019,17023.0
2021-12-30 13:30:00,103.19,103.2,103.11,103.13,3622.0,99.9019,99.9116,99.8245,99.8438,3622.0
2021-12-30 13:40:00,103.12,103.26,103.1,103.24,19920.0,99.8342,99.9697,99.8148,99.9503,19920.0
2021-12-30 13:50:00,103.23,103.24,103.14,103.23,10999.0,99.9407,99.9503,99.8535,99.9407,10999.0
2021-12-30 14:00:00,103.23,103.35,103.23,103.28,9539.0,99.9407,100.0568,99.9407,99.9891,9539.0
2021-12-30 14:10:00,103.31,103.41,103.29,103.38,10545.0,100.0181,100.1149,99.9987,100.0859,10545.0
2021-12-30 14:20:00,103.39,103.48,103.37,103.47,9523.0,100.0956,100.1827,100.0762,100.173,9523.0
2021-12-30 14:30:00,103.46,103.5,103.41,103.45,9571.0,100.1633,100.2021,100.1149,100.1536,9571.0
2021-12-30 14:40:00,103.44,103.5,103.41,103.42,10418.0,100.144,100.2021,100.1149,100.1246,10418.0
2021-12-30 14:50:00,103.42,103.43,103.36,103.37,7508.0,100.1246,100.1343,100.0665,100.0762,7508.0
2021-12-30 15:00:00,103.35,103.38,103.27,103.33,12543.0,100.0568,100.0859,99.9794,100.0375,12543.0
2021-12-30 15:10:00,103.34,103.44,103.33,103.36,10854.0,100.0472,100.144,100.0375,100.0665,10854.0
2021-12-30 15:20:00,103.37,103.4,103.27,103.35,15088.0,100.0762,100.1052,99.9794,100.0568,15088.0
2021-12-30 15:30:00,103.36,103.38,103.22,103.29,19850.0,100.0665,100.0859,99.931,99.9987,19850.0
2021-12-30 15:40:00,103.3,103.3,103.08,103.17,41586.0,100.0084,100.0084,99.7954,99.8826,41586.0
2021-12-30 15:50:00,103.18,103.25,102.96,103.07,122414.0,99.8923,99.96,99.6793,99.7858,122414.0
2021-12-31 09:30:00,103.23,103.69,103.11,103.5,18011.0,99.9407,100.386,99.8245,100.2021,18011.0
2021-12-31 09:40:00,103.5,103.51,103.12,103.12,7937.0,100.2021,100.2117,99.8342,99.8342,7937.0
2021-12-31 09:50:00,103.14,103.29,102.94,102.94,20841.0,99.8535,99.9987,99.6599,99.6599,20841.0
2021-12-31 10:00:00,102.99,103.36,102.99,103.3,10038.0,99.7083,100.0665,99.7083,100.0084,10038.0
2021-12-31 10:10:00,103.26,103.29,103.11,103.23,7768.0,99.9697,99.9987,99.8245,99.9407,7768.0
2021-12-31 10:20:00,103.2,103.36,103.19,103.28,12669.0,99.9116,100.0665,99.9019,99.9891,12669.0
2021-12-31 10:30:00,103.22,103.23,102.98,103.0,10566.0,99.931,99.9407,99.6986,99.718,10566.0
2021-12-31 10:40:00,103.0,103.08,102.94,103.05,22286.0,99.718,99.7954,99.6599,99.7664,22286.0
2021-12-31 10:50:00,103.07,103.15,103.05,103.14,12205.0,99.7858,99.8632,99.7664,99.8535,12205.0
2021-12-31 11:00:00,103.15,103.21,103.06,103.1,13518.0,99.8632,99.9213,99.7761,99.8148,13518.0
2021-12-31 11:10:00,103.1,103.27,103.07,103.07,24247.0,99.8148,99.9794,99.7858,99.7858,24247.0
2021-12-31 11:20:00,103.03,103.03,102.77,102.8,21668.0,99.747,99.747,99.4953,99.5244,21668.0
2021-12-31 11:30:00,102.8,102.81,102.74,102.78,12962.0,99.5244,99.534,99.4663,99.505,12962.0
2021-12-31 11:40:00,102.78,102.93,102.77,102.92,13813.0,99.505,99.6502,99.4953,99.6405,13813.0
2021-12-31 11:50:00,102.93,102.98,102.86,102.94,11690.0,99.6502,99.6986,99.5824,99.6599,11690.0
2021-12-31 12:00:00,102.94,103.03,102.87,102.98,22211.0,99.6599,99.747,99.5921,99.6986,22211.0
2021-12-31 12:10:00,102.99,103.06,102.98,102.99,13463.0,99.7083,99.7761,99.6986,99.7083,13463.0
2021-12-31 12:20:00,102.99,103.01,102.9,102.9,12182.0,99.7083,99.7277,99.6212,99.6212,12182.0
2021-12-31 12:30:00,102.91,102.96,102.89,102.96,8597.0,99.6309,99.6793,99.6115,99.6793,8597.0
2021-12-31 12:40:00,102.97,103.01,102.95,102.99,8369.0,99.6889,99.7277,99.6696,99.7083,8369.0
2021-12-31 12:50:00,103.0,103.09,102.98,103.06,10418.0,99.718,99.8051,99.6986,99.7761,10418.0
2021-12-31 13:00:00,103.07,103.15,103.07,103.14,18914.0,99.7858,99.8632,99.7858,99.8535,18914.0
2021-12-31 13:10:00,103.14,103.18,103.06,103.08,7404.0,99.8535,99.8923,99.7761,99.7954,7404.0
2021-12-31 13:20:00,103.07,103.12,103.07,103.09,6669.0,99.7858,99.8342,99.7858,99.8051,6669.0
2021-12-31 13:30:00,103.1,103.2,103.1,103.2,5458.0,99.8148,99.9116,99.8148,99.9116,5458.0
2021-12-31 13:40:00,103.2,103.2,103.1,103.14,9283.0,99.9116,99.9116,99.8148,99.8535,9283.0
2021-12-31 13:50:00,103.14,103.23,103.13,103.21,9972.0,99.8535,99.9407,99.8438,99.9213,9972.0
2021-12-31 14:00:00,103.23,103.37,103.2,103.31,8061.0,99.9407,100.0762,99.9116,100.0181,8061.0
2021-12-31 14:10:00,103.3,103.31,103.11,103.12,7217.0,100.0084,100.0181,99.8245,99.8342,7217.0
2021-12-31 14:20:00,103.12,103.17,103.03,103.09,6545.0,99.8342,99.8826,99.747,99.8051,6545.0
2021-12-31 14:30:00,103.1,103.13,103.05,103.09,8028.0,99.8148,99.8438,99.7664,99.8051,8028.0
2021-12-31 14:40:00,103.09,103.09,102.94,102.94,9284.0,99.8051,99.8051,99.6599,99.6599,9284.0
2021-12-31 14:50:00,102.95,103.02,102.95,102.97,10036.0,99.6696,99.7374,99.6696,99.6889,10036.0
2021-12-31 15:00:00,102.99,103.08,102.99,103.07,9091.0,99.7083,99.7954,99.7083,99.7858,9091.0
2021-12-31 15:10:00,103.07,103.17,103.04,103.17,13252.0,99.7858,99.8826,99.7567,99.8826,13252.0
2021-12-31 15:20:00,103.15,103.24,103.08,103.22,12947.0,99.8632,99.9503,99.7954,99.931,12947.0
2021-12-31 15:30:00,103.23,103.26,103.12,103.24,21561.0,99.9407,99.9697,99.8342,99.9503,21561.0
2021-12-31 15:40:00,103.23,103.34,103.13,103.13,32617.0,99.9407,100.0472,99.8438,99.8438,32617.0
2021-12-31 15:50:00,103.06,103.16,102.63,102.67,173523.0,99.7761,99.8729,99.3598,99.3985,173523.0
2022-01-03 09:30:00,102.5,102.5,102.1,102.28,42656.0,99.2339,99.2339,98.8467,99.0209,42656.0
2022-01-03 09:40:00,102.28,102.44,102.06,102.09,19704.0,99.0209,99.1758,98.8079,98.837,19704.0
2022-01-03 09:50:00,102.07,102.78,101.95,102.65,19684.0,98.8176,99.505,98.7014,99.3791,19684.0
2022-01-03 10:00:00,102.62,102.7,102.28,102.41,17806.0,99.3501,99.4275,99.0209,99.1468,17806.0
2022-01-03 10:10:00,102.5,102.65,102.38,102.52,18430.0,99.2339,99.3791,99.1177,99.2533,18430.0
2022-01-03 10:20:00,102.5,102.83,102.5,102.62,28159.0,99.2339,99.5534,99.2339,99.3501,28159.0
2022-01-03 10:30:00,102.6,102.64,102.37,102.56,11527.0,99.3307,99.3695,99.1081,99.292,11527.0
2022-01-03 10:40:00,102.59,102.59,102.26,102.44,61610.0,99.3211,99.3211,99.0016,99.1758,61610.0
2022-01-03 10:50:00,102.41,102.41,102.04,102.09,12307.0,99.1468,99.1468,98.7886,98.837,12307.0
2022-01-03 11:00:00,102.1,102.1,101.54,101.56,52956.0,98.8467,98.8467,98.3045,98.3239,52956.0
2022-01-03 11:10:00,101.57,101.67,101.41,101.42,29307.0,98.3336,98.4304,98.1787,98.1883,29307.0
2022-01-03 11:20:00,101.41,101.59,101.32,101.59,13036.0,98.1787,98.3529,98.0915,98.3529,13036.0
2022-01-03 11:30:00,101.55,101.59,101.48,101.53,25765.0,98.3142,98.3529,98.2464,98.2948,25765.0
2022-01-03 11:40:00,101.54,101.76,101.51,101.52,15331.0,98.3045,98.5175,98.2755,98.2851,15331.0
2022-01-03 11:50:00,101.5,101.77,101.48,101.77,21961.0,98.2658,98.5272,98.2464,98.5272,21961.0
2022-01-03 12:00:00,101.74,101.9,101.72,101.9,15595.0,98.4981,98.653,98.4788,98.653,15595.0
2022-01-03 12:10:00,101.92,102.03,101.85,101.85,74016.0,98.6724,98.7789,98.6046,98.6046,74016.0
2022-01-03 12:20:00,101.85,101.87,101.73,101.79,13540.0,98.6046,98.624,98.4885,98.5465,13540.0
2022-01-03 12:30:00,101.79,101.83,101.38,101.38,93742.0,98.5465,98.5853,98.1496,98.1496,93742.0
2022-01-03 12:40:00,101.38,101.54,101.36,101.5,47794.0,98.1496,98.3045,98.1302,98.2658,47794.0
2022-01-03 12:50:00,101.48,101.63,101.48,101.53,49399.0,98.2464,98.3916,98.2464,98.2948,49399.0
2022-01-03 13:00:00,101.54,101.57,101.49,101.54,21781.0,98.3045,98.3336,98.2561,98.3045,21781.0
2022-01-03 13:10:00,101.52,101.6,101.49,101.54,19671.0,98.2851,98.3626,98.2561,98.3045,19671.0
2022-01-03 13:20:00,101.56,101.75,101.5,101.75,37820.0,98.3239,98.5078,98.2658,98.5078,37820.0
2022-01-03 13:30:00,101.75,101.78,101.61,101.67,22187.0,98.5078,98.5369,98.3723,98.4304,22187.0
2022-01-03 13:40:00,101.67,101.75,101.58,101.73,28815.0,98.4304,98.5078,98.3432,98.4885,28815.0
2022-01-03 13:50:00,101.74,101.95,101.74,101.95,13579.0,98.4981,98.7014,98.4981,98.7014,13579.0
2022-01-03 14:00:00,101.93,101.96,101.82,101.94,24504.0,98.6821,98.7111,98.5756,98.6918,24504.0
2022-01-03 14:10:00,101.93,101.95,101.85,101.86,13654.0,98.6821,98.7014,98.6046,98.6143,13654.0
2022-01-03 14:20:00,101.87,101.96,101.83,101.9,22814.0,98.624,98.7111,98.5853,98.653,22814.0
2022-01-03 14:30:00,101.91,101.93,101.83,101.92,30851.0,98.6627,98.6821,98.5853,98.6724,30851.0
2022-01-03 14:40:00,101.93,102.02,101.88,101.95,30475.0,98.6821,98.7692,98.6337,98.7014,30475.0
2022-01-03 14:50:00,101.97,102.06,101.93,102.05,20574.0,98.7208,98.8079,98.6821,98.7983,20574.0
2022-01-03 15:00:00,102.05,102.09,101.79,101.79,22013.0,98.7983,98.837,98.5465,98.5465,22013.0
2022-01-03 15:10:00,101.8,101.83,101.58,101.66,21757.0,98.5562,98.5853,98.3432,98.4207,21757.0
2022-01-03 15:20:00,101.67,101.79,101.63,101.71,22835.0,98.4304,98.5465,98.3916,98.4691,22835.0
2022-01-03 15:30:00,101.71,101.99,101.63,101.95,44111.0,98.4691,98.7402,98.3916,98.7014,44111.0
2022-01-03 15:40:00,101.95,102.1,101.85,102.09,72221.0,98.7014,98.8467,98.6046,98.837,72221.0
2022-01-03 15:50:00,102.11,102.22,101.84,102.01,174635.0,98.8563,98.9628,98.595,98.7595,174635.0
2022-01-04 09:30:00,102.24,102.57,101.85,102.03,76307.0,98.9822,99.3017,98.6046,98.7789,76307.0
2022-01-04 09:40:00,102.07,102.11,101.69,101.7,23044.0,98.8176,98.8563,98.4497,98.4594,23044.0
2022-01-04 09:50:00,101.74,102.06,101.71,101.73,23934.0,98.4981,98.8079,98.4691,98.4885,23934.0
2022-01-04 10:00:00,101.77,102.1,101.77,101.93,32199.0,98.5272,98.8467,98.5272,98.6821,32199.0
2022-01-04 10:10:00,101.93,102.03,101.81,101.89,26652.0,98.6821,98.7789,98.5659,98.6434,26652.0
2022-01-04 10:20:00,101.87,101.89,101.48,101.57,44111.0,98.624,98.6434,98.2464,98.3336,44111.0
2022-01-04 10:30:00,101.61,102.24,101.6,102.24,52958.0,98.3723,98.9822,98.3626,98.9822,52958.0
2022-01-04 10:40:00,102.26,102.3,102.03,102.09,34526.0,99.0016,99.0403,98.7789,98.837,34526.0
2022-01-04 10:50:00,102.15,102.55,102.09,102.47,39372.0,98.8951,99.2823,98.837,99.2049,39372.0
2022-01-04 11:00:00,102.46,102.62,102.29,102.56,49642.0,99.1952,99.3501,99.0306,99.292,49642.0
2022-01-04 11:10:00,102.59,102.59,102.34,102.54,35096.0,99.3211,99.3211,99.079,99.2726,35096.0
2022-01-04 11:20:00,102.5,102.59,102.42,102.59,30412.0,99.2339,99.3211,99.1565,99.3211,30412.0
2022-01-04 11:30:00,102.6,102.6,102.04,102.06,110898.0,99.3307,99.3307,98.7886,98.8079,110898.0
2022-01-04 11:40:00,102.06,102.06,101.79,101.86,30289.0,98.8079,98.8079,98.5465,98.6143,30289.0
2022-01-04 11:50:00,101.86,101.91,101.78,101.86,22589.0,98.6143,98.6627,98.5369,98.6143,22589.0
2022-01-04 12:00:00,101.91,102.2,101.82,102.19,93014.0,98.6627,98.9435,98.5756,98.9338,93014.0
2022-01-04 12:10:00,102.22,102.41,101.99,102.0,60445.0,98.9628,99.1468,98.7402,98.7499,60445.0
2022-01-04 12:20:00,101.96,102.09,101.87,102.02,12458.0,98.7111,98.837,98.624,98.7692,12458.0
2022-01-04 12:30:00,102.04,102.15,102.02,102.13,17602.0,98.7886,98.8951,98.7692,98.8757,17602.0
2022-01-04 12:40:00,102.1,102.26,102.05,102.1,11966.0,98.8467,99.0016,98.7983,98.8467,11966.0
2022-01-04 12:50:00,102.12,102.15,102.06,102.1,21823.0,98.866,98.8951,98.8079,98.8467,21823.0
2022-01-04 13:00:00,102.07,102.17,102.06,102.1,21260.0,98.8176,98.9144,98.8079,98.8467,21260.0
2022-01-04 13:10:00,102.09,102.27,102.08,102.23,46083.0,98.837,99.0112,98.8273,98.9725,46083.0
2022-01-04 13:20:00,102.24,102.24,102.11,102.11,17082.0,98.9822,98.9822,98.8563,98.8563,17082.0
2022-01-04 13:30:00,102.11,102.14,101.89,101.94,24434.0,98.8563,98.8854,98.6434,98.6918,24434.0
2022-01-04 13:40:00,101.95,102.08,101.9,102.05,16356.0,98.7014,98.8273,98.653,98.7983,16356.0
2022-01-04 13:50:00,102.06,102.29,102.01,102.23,74678.0,98.8079,99.0306,98.7595,98.9725,74678.0
2022-01-04 14:00:00,102.23,102.34,102.09,102.13,24874.0,98.9725,99.079,98.837,98.8757,24874.0
2022-01-04 14:10:00,102.14,102.16,101.78,101.82,28402.0,98.8854,98.9048,98.5369,98.5756,28402.0
2022-01-04 14:20:00,101.81,101.93,101.68,101.92,42093.0,98.5659,98.6821,98.44,98.6724,42093.0
2022-01-04 14:30:00,101.94,102.07,101.94,102.07,60180.0,98.6918,98.8176,98.6918,98.8176,60180.0
2022-01-04 14:40:00,102.09,102.29,101.98,102.23,52648.0,98.837,99.0306,98.7305,98.9725,52648.0
2022-01-04 14:50:00,102.24,102.29,102.09,102.09,30164.0,98.9822,99.0306,98.837,98.837,30164.0
2022-01-04 15:00:00,102.09,102.29,102.09,102.12,17631.0,98.837,99.0306,98.837,98.866,17631.0
2022-01-04 15:10:00,102.14,102.21,102.05,102.2,36318.0,98.8854,98.9532,98.7983,98.9435,36318.0
2022-01-04 15:20:00,102.2,102.21,101.99,102.13,100458.0,98.9435,98.9532,98.7402,98.8757,100458.0
2022-01-04 15:30:00,102.13,102.35,102.05,102.23,52980.0,98.8757,99.0887,98.7983,98.9725,52980.0
2022-01-04 15:40:00,102.23,102.43,102.18,102.35,64889.0,98.9725,99.1662,98.9241,99.0887,64889.0
2022-01-04 15:50:00,102.36,102.48,102.11,102.16,188474.0,99.0984,99.2146,98.8563,98.9048,188474.0
2022-01-05 09:30:00,102.4,102.86,102.38,102.74,47509.0,99.1371,99.5824,99.1177,99.4663,47509.0
2022-01-05 09:40:00,102.76,102.91,102.22,102.5,45569.0,99.4856,99.6309,98.9628,99.2339,45569.0
2022-01-05 09:50:00,102.59,103.02,102.58,102.93,62492.0,99.3211,99.7374,99.3114,99.6502,62492.0
2022-01-05 10:00:00,102.84,102.96,102.64,102.7,113347.0,99.5631,99.6793,99.3695,99.4275,113347.0
2022-01-05 10:10:00,102.65,102.85,102.54,102.68,21285.0,99.3791,99.5728,99.2726,99.4082,21285.0
2022-01-05 10:20:00,102.69,103.0,102.68,102.97,18273.0,99.4179,99.718,99.4082,99.6889,18273.0
2022-01-05 10:30:00,102.95,103.25,102.87,103.21,19849.0,99.6696,99.96,99.5921,99.9213,19849.0
2022-01-05 10:40:00,103.2,103.21,102.77,102.89,81820.0,99.9116,99.9213,99.4953,99.6115,81820.0
2022-01-05 10:50:00,102.88,102.89,102.61,102.61,31087.0,99.6018,99.6115,99.3404,99.3404,31087.0
2022-01-05 11:00:00,102.63,102.66,102.26,102.35,57809.0,99.3598,99.3888,99.0016,99.0887,57809.0
2022-01-05 11:10:00,102.36,102.75,102.36,102.75,19112.0,99.0984,99.476,99.0984,99.476,19112.0
2022-01-05 11:20:00,102.72,102.84,102.64,102.84,16534.0,99.4469,99.5631,99.3695,99.5631,16534.0
2022-01-05 11:30:00,102.85,103.16,102.78,103.16,20810.0,99.5728,99.8729,99.505,99.8729,20810.0
2022-01-05 11:40:00,103.15,103.16,102.99,103.08,28479.0,99.8632,99.8729,99.7083,99.7954,28479.0
2022-01-05 11:50:00,103.09,103.13,102.99,103.09,16171.0,99.8051,99.8438,99.7083,99.8051,16171.0
2022-01-05 12:00:00,103.08,103.24,103.08,103.23,23025.0,99.7954,99.9503,99.7954,99.9407,23025.0
2022-01-05 12:10:00,103.22,103.47,103.21,103.47,18654.0,99.931,100.173,99.9213,100.173,18654.0
2022-01-05 12:20:00,103.44,103.66,103.41,103.66,27851.0,100.144,100.357,100.1149,100.357,27851.0
2022-01-05 12:30:00,103.66,104.05,103.66,103.73,60040.0,100.357,100.7345,100.357,100.4247,60040.0
2022-01-05 12:40:00,103.7,103.84,103.65,103.73,31566.0,100.3957,100.5312,100.3473,100.4247,31566.0
2022-01-05 12:50:00,103.75,103.79,103.57,103.62,15898.0,100.4441,100.4828,100.2698,100.3182,15898.0
2022-01-05 13:00:00,103.64,103.64,103.49,103.59,16880.0,100.3376,100.3376,100.1924,100.2892,16880.0
2022-01-05 13:10:00,103.59,103.59,103.33,103.42,65981.0,100.2892,100.2892,100.0375,100.1246,65981.0
2022-01-05 13:20:00,103.43,103.54,103.33,103.41,21964.0,100.1343,100.2408,100.0375,100.1149,21964.0
2022-01-05 13:30:00,103.44,103.56,103.39,103.52,12448.0,100.144,100.2601,100.0956,100.2214,12448.0
2022-01-05 13:40:00,103.5,103.58,103.43,103.52,19042.0,100.2021,100.2795,100.1343,100.2214,19042.0
2022-01-05 13:50:00,103.54,103.63,103.42,103.52,26781.0,100.2408,100.3279,100.1246,100.2214,26781.0
2022-01-05 14:00:00,103.52,103.55,103.29,103.29,23718.0,100.2214,100.2505,99.9987,99.9987,23718.0
2022-01-05 14:10:00,103.29,103.32,103.1,103.29,32394.0,99.9987,100.0278,99.8148,99.9987,32394.0
2022-01-05 14:20:00,103.32,103.53,103.31,103.41,36940.0,100.0278,100.2311,100.0181,100.1149,36940.0
2022-01-05 14:30:00,103.41,103.46,103.22,103.29,49619.0,100.1149,100.1633,99.931,99.9987,49619.0
2022-01-05 14:40:00,103.27,103.28,102.94,103.05,19958.0,99.9794,99.9891,99.6599,99.7664,19958.0
2022-01-05 14:50:00,103.05,103.15,102.95,103.08,25285.0,99.7664,99.8632,99.6696,99.7954,25285.0
2022-01-05 15:00:00,103.06,103.13,102.97,103.11,24426.0,99.7761,99.8438,99.6889,99.8245,24426.0
2022-01-05 15:10:00,103.1,103.1,102.8,103.04,26114.0,99.8148,99.8148,99.5244,99.7567,26114.0
2022-01-05 15:20:00,103.02,103.1,102.88,103.08,47706.0,99.7374,99.8148,99.6018,99.7954,47706.0
2022-01-05 15:30:00,103.07,103.19,102.98,103.07,48278.0,99.7858,99.9019,99.6986,99.7858,48278.0
2022-01-05 15:40:00,103.08,103.24,102.88,102.88,77667.0,99.7954,99.9503,99.6018,99.6018,77667.0
2022-01-05 15:50:00,102.92,103.06,102.79,102.85,229069.0,99.6405,99.7761,99.5147,99.5728,229069.0
2022-01-06 09:30:00,104.46,105.05,104.22,105.0,153244.0,101.2276,101.7993,100.995,101.7508,153244.0
2022-01-06 09:40:00,104.88,105.28,104.75,104.78,64698.0,101.6346,102.0222,101.5086,101.5377,64698.0
2022-01-06 09:50:00,104.83,104.91,104.41,104.5,57617.0,101.5861,101.6636,101.1791,101.2663,57617.0
2022-01-06 10:00:00,104.5,104.68,104.38,104.39,109060.0,101.2663,101.4407,101.15,101.1597,109060.0
2022-01-06 10:10:00,104.42,104.7,104.28,104.49,87342.0,101.1888,101.4601,101.0531,101.2566,87342.0
2022-01-06 10:20:00,104.49,104.55,104.03,104.21,37088.0,101.2566,101.3148,100.8109,100.9853,37088.0
2022-01-06 10:30:00,104.2,104.55,104.12,104.53,52936.0,100.9756,101.3148,100.8981,101.2954,52936.0
2022-01-06 10:40:00,104.51,105.01,104.45,104.98,56331.0,101.276,101.7605,101.2179,101.7315,56331.0
2022-01-06 10:50:00,104.98,104.99,104.35,104.35,67771.0,101.7315,101.7412,101.121,101.121,67771.0
2022-01-06 11:00:00,104.4,104.7,104.2,104.67,56247.0,101.1694,101.4601,100.9756,101.4311,56247.0
2022-01-06 11:10:00,104.63,104.79,104.39,104.78,65648.0,101.3923,101.5473,101.1597,101.5377,65648.0
2022-01-06 11:20:00,104.79,104.93,104.62,104.85,51762.0,101.5473,101.683,101.3826,101.6055,51762.0
2022-01-06 11:30:00,104.82,105.17,104.79,104.83,31263.0,101.5764,101.9156,101.5473,101.5861,31263.0
2022-01-06 11:40:00,104.8,104.88,104.58,104.64,53866.0,101.557,101.6346,101.3438,101.402,53866.0
2022-01-06 11:50:00,104.63,104.93,104.56,104.93,30875.0,101.3923,101.683,101.3245,101.683,30875.0
2022-01-06 12:00:00,104.92,105.01,104.78,105.0,23685.0,101.6733,101.7605,101.5377,101.7508,23685.0
2022-01-06 12:10:00,105.0,105.01,104.91,104.93,17450.0,101.7508,101.7605,101.6636,101.683,17450.0
2022-01-06 12:20:00,104.93,104.94,104.76,104.8,15314.0,101.683,101.6927,101.5183,101.557,15314.0
2022-01-06 12:30:00,104.79,105.09,104.79,105.01,36663.0,101.5473,101.8381,101.5473,101.7605,36663.0
2022-01-06 12:40:00,104.98,105.01,104.72,104.78,81795.0,101.7315,101.7605,101.4795,101.5377,81795.0
2022-01-06 12:50:00,104.75,104.82,104.7,104.72,32691.0,101.5086,101.5764,101.4601,101.4795,32691.0
2022-01-06 13:00:00,104.72,105.01,104.69,104.8,85218.0,101.4795,101.7605,101.4504,101.557,85218.0
2022-01-06 13:10:00,104.8,104.86,104.73,104.85,41213.0,101.557,101.6152,101.4892,101.6055,41213.0
2022-01-06 13:20:00,104.85,104.9,104.66,104.73,92023.0,101.6055,101.6539,101.4214,101.4892,92023.0
2022-01-06 13:30:00,104.75,104.82,104.64,104.73,51878.0,101.5086,101.5764,101.402,101.4892,51878.0
2022-01-06 13:40:00,104.72,104.81,104.56,104.64,42299.0,101.4795,101.5667,101.3245,101.402,42299.0
2022-01-06 13:50:00,104.65,104.73,104.55,104.73,82086.0,101.4117,101.4892,101.3148,101.4892,82086.0
2022-01-06 14:00:00,104.72,105.08,104.71,104.98,43740.0,101.4795,101.8284,101.4698,101.7315,43740.0
2022-01-06 14:10:00,104.96,105.0,104.66,104.73,57073.0,101.7121,101.7508,101.4214,101.4892,57073.0
2022-01-06 14:20:00,104.71,104.77,104.61,104.69,65487.0,101.4698,101.528,101.3729,101.4504,65487.0
2022-01-06 14:30:00,104.69,104.8,104.53,104.58,75953.0,101.4504,101.557,101.2954,101.3438,75953.0
2022-01-06 14:40:00,104.58,104.64,104.51,104.64,39455.0,101.3438,101.402,101.276,101.402,39455.0
2022-01-06 14:50:00,104.66,104.82,104.54,104.69,65832.0,101.4214,101.5764,101.3051,101.4504,65832.0
2022-01-06 15:00:00,104.72,104.82,104.7,104.82,34783.0,101.4795,101.5764,101.4601,101.5764,34783.0
2022-01-06 15:10:00,104.81,105.04,104.72,104.79,36352.0,101.5667,101.7896,101.4795,101.5473,36352.0
2022-01-06 15:20:00,104.8,105.08,104.73,105.07,51880.0,101.557,101.8284,101.4892,101.8187,51880.0
2022-01-06 15:30:00,105.08,105.08,104.85,105.0,59519.0,101.8284,101.8284,101.6055,101.7508,59519.0
2022-01-06 15:40:00,105.02,105.41,105.01,105.23,99586.0,101.7702,102.1482,101.7605,101.9737,99586.0
2022-01-06 15:50:00,105.25,105.32,104.99,105.25,335683.0,101.9931,102.0609,101.7412,101.9931,335683.0
2022-01-07 09:30:00,105.57,105.83,105.14,105.6,46296.0,102.3032,102.5552,101.8865,102.3323,46296.0
2022-01-07 09:40:00,105.49,105.94,105.24,105.68,55285.0,102.2257,102.6618,101.9834,102.4098,55285.0
2022-01-07 09:50:00,105.65,105.81,105.55,105.7,38693.0,102.3807,102.5358,102.2838,102.4292,38693.0
2022-01-07 10:00:00,105.68,105.95,105.68,105.88,24303.0,102.4098,102.6714,102.4098,102.6036,24303.0
2022-01-07 10:10:00,105.88,106.24,105.8,106.2,50582.0,102.6036,102.9525,102.5261,102.9137,50582.0
2022-01-07 10:20:00,106.2,106.47,106.19,106.36,38850.0,102.9137,103.1754,102.904,103.0688,38850.0
2022-01-07 10:30:00,106.36,106.53,106.17,106.4,24397.0,103.0688,103.2335,102.8846,103.1075,24397.0
2022-01-07 10:40:00,106.36,106.83,106.29,106.72,37810.0,103.0688,103.5242,103.0009,103.4176,37810.0
2022-01-07 10:50:00,106.71,106.72,106.39,106.47,43217.0,103.4079,103.4176,103.0978,103.1754,43217.0
2022-01-07 11:00:00,106.44,106.73,106.35,106.7,165080.0,103.1463,103.4273,103.0591,103.3982,165080.0
2022-01-07 11:10:00,106.7,106.82,106.52,106.73,85202.0,103.3982,103.5145,103.2238,103.4273,85202.0
2022-01-07 11:20:00,106.74,106.89,106.62,106.82,43231.0,103.437,103.5824,103.3207,103.5145,43231.0
2022-01-07 11:30:00,106.81,107.16,106.7,107.16,67488.0,103.5048,103.844,103.3982,103.844,67488.0
2022-01-07 11:40:00,107.15,107.32,106.94,107.32,114621.0,103.8343,103.9991,103.6308,103.9991,114621.0
2022-01-07 11:50:00,107.32,107.94,107.32,107.94,64736.0,103.9991,104.5999,103.9991,104.5999,64736.0
2022-01-07 12:00:00,107.92,107.96,107.68,107.95,57806.0,104.5805,104.6192,104.3479,104.6096,57806.0
2022-01-07 12:10:00,107.97,108.16,107.82,108.08,87837.0,104.6289,104.8131,104.4836,104.7355,87837.0
2022-01-07 12:20:00,108.11,108.15,107.95,108.06,63178.0,104.7646,104.8034,104.6096,104.7162,63178.0
2022-01-07 12:30:00,108.06,108.2,107.93,108.2,62618.0,104.7162,104.8518,104.5902,104.8518,62618.0
2022-01-07 12:40:00,108.2,108.45,108.14,108.36,92634.0,104.8518,105.0941,104.7937,105.0069,92634.0
2022-01-07 12:50:00,108.36,108.56,108.23,108.51,183170.0,105.0069,105.2007,104.8809,105.1522,183170.0
2022-01-07 13:00:00,108.51,108.96,108.36,108.88,186043.0,105.1522,105.5883,105.0069,105.5108,186043.0
2022-01-07 13:10:00,108.88,109.26,108.83,109.06,197671.0,105.5108,105.879,105.4623,105.6852,197671.0
2022-01-07 13:20:00,109.04,109.05,108.63,108.77,66128.0,105.6658,105.6755,105.2685,105.4042,66128.0
2022-01-07 13:30:00,108.76,109.16,108.71,109.09,59552.0,105.3945,105.7821,105.346,105.7143,59552.0
2022-01-07 13:40:00,109.09,109.21,108.98,109.1,101706.0,105.7143,105.8306,105.6077,105.724,101706.0
2022-01-07 13:50:00,109.1,109.17,108.8,108.81,67721.0,105.724,105.7918,105.4333,105.4429,67721.0
2022-01-07 14:00:00,108.83,109.15,108.73,108.75,89843.0,105.4623,105.7724,105.3654,105.3848,89843.0
2022-01-07 14:10:00,108.77,108.83,108.6,108.64,44287.0,105.4042,105.4623,105.2394,105.2782,44287.0
2022-01-07 14:20:00,108.63,108.83,108.61,108.71,51602.0,105.2685,105.4623,105.2491,105.346,51602.0
2022-01-07 14:30:00,108.7,108.95,108.69,108.94,41537.0,105.3363,105.5786,105.3267,105.5689,41537.0
2022-01-07 14:40:00,108.94,109.02,108.87,108.89,39530.0,105.5689,105.6464,105.5011,105.5205,39530.0
2022-01-07 14:50:00,108.89,108.92,108.81,108.86,116146.0,105.5205,105.5495,105.4429,105.4914,116146.0
2022-01-07 15:00:00,108.86,109.21,108.86,109.21,61351.0,105.4914,105.8306,105.4914,105.8306,61351.0
2022-01-07 15:10:00,109.21,109.23,109.04,109.04,55785.0,105.8306,105.8499,105.6658,105.6658,55785.0
2022-01-07 15:20:00,109.03,109.16,108.96,109.07,57345.0,105.6561,105.7821,105.5883,105.6949,57345.0
2022-01-07 15:30:00,109.07,109.1,108.9,109.01,111685.0,105.6949,105.724,105.5302,105.6368,111685.0
2022-01-07 15:40:00,109.03,109.19,108.98,109.0,171991.0,105.6561,105.8112,105.6077,105.6271,171991.0
2022-01-07 15:50:00,109.04,109.29,108.91,109.18,565851.0,105.6658,105.9081,105.5399,105.8015,565851.0
2022-01-10 09:30:00,109.68,110.68,109.42,110.37,175890.0,106.286,107.2551,106.0341,106.9547,175890.0
2022-01-10 09:40:00,110.22,110.47,109.82,109.82,84377.0,106.8093,107.0516,106.4217,106.4217,84377.0
2022-01-10 09:50:00,109.77,110.19,109.56,110.08,99945.0,106.3732,106.7802,106.1697,106.6736,99945.0
2022-01-10 10:00:00,110.06,110.07,109.78,109.89,91938.0,106.6543,106.664,106.3829,106.4895,91938.0
2022-01-10 10:10:00,109.87,109.99,109.44,109.45,138095.0,106.4701,106.5864,106.0535,106.0631,138095.0
2022-01-10 10:20:00,109.46,110.13,109.3,109.98,157614.0,106.0728,106.7221,105.9178,106.5767,157614.0
2022-01-10 10:30:00,110.0,110.12,109.9,109.95,163116.0,106.5961,106.7124,106.4992,106.5477,163116.0
2022-01-10 10:40:00,109.95,110.06,109.65,109.82,115746.0,106.5477,106.6543,106.257,106.4217,115746.0
2022-01-10 10:50:00,109.79,109.83,108.95,109.14,81408.0,106.3926,106.4314,105.5786,105.7627,81408.0
2022-01-10 11:00:00,109.12,109.26,109.08,109.14,80716.0,105.7434,105.879,105.7046,105.7627,80716.0
2022-01-10 11:10:00,109.13,109.25,109.04,109.14,89690.0,105.753,105.8693,105.6658,105.7627,89690.0
2022-01-10 11:20:00,109.14,109.38,109.09,109.26,101403.0,105.7627,105.9953,105.7143,105.879,101403.0
2022-01-10 11:30:00,109.24,109.28,108.97,109.01,74427.0,105.8596,105.8984,105.598,105.6368,74427.0
2022-01-10 11:40:00,109.01,109.03,108.74,108.87,35809.0,105.6368,105.6561,105.3751,105.5011,35809.0
2022-01-10 11:50:00,108.86,109.0,108.78,108.79,54182.0,105.4914,105.6271,105.4139,105.4236,54182.0
2022-01-10 12:00:00,108.79,108.79,108.66,108.74,40693.0,105.4236,105.4236,105.2976,105.3751,40693.0
2022-01-10 12:10:00,108.74,109.02,108.74,108.98,24833.0,105.3751,105.6464,105.3751,105.6077,24833.0
2022-01-10 12:20:00,108.95,109.06,108.88,109.06,26350.0,105.5786,105.6852,105.5108,105.6852,26350.0
2022-01-10 12:30:00,109.08,109.24,109.04,109.11,30257.0,105.7046,105.8596,105.6658,105.7337,30257.0
2022-01-10 12:40:00,109.12,109.22,108.96,109.0,44066.0,105.7434,105.8403,105.5883,105.6271,44066.0
2022-01-10 12:50:00,109.01,109.19,108.95,109.0,194940.0,105.6368,105.8112,105.5786,105.6271,194940.0
2022-01-10 13:00:00,109.02,109.1,108.96,109.07,58599.0,105.6464,105.724,105.5883,105.6949,58599.0
2022-01-10 13:10:00,109.06,109.32,109.02,109.03,37443.0,105.6852,105.9372,105.6464,105.6561,37443.0
2022-01-10 13:20:00,109.04,109.27,109.0,109.1,126611.0,105.6658,105.8887,105.6271,105.724,126611.0
2022-01-10 13:30:00,109.07,109.09,108.7,108.76,31613.0,105.6949,105.7143,105.3363,105.3945,31613.0
2022-01-10 13:40:00,108.73,108.83,108.62,108.78,30970.0,105.3654,105.4623,105.2588,105.4139,30970.0
2022-01-10 13:50:00,108.79,108.91,108.76,108.85,28004.0,105.4236,105.5399,105.3945,105.4817,28004.0
2022-01-10 14:00:00,108.84,109.29,108.83,109.17,32069.0,105.472,105.9081,105.4623,105.7918,32069.0
2022-01-10 14:10:00,109.18,109.36,109.09,109.22,23942.0,105.8015,105.9759,105.7143,105.8403,23942.0
2022-01-10 14:20:00,109.19,109.3,109.15,109.26,38806.0,105.8112,105.9178,105.7724,105.879,38806.0
2022-01-10 14:30:00,109.27,109.33,109.18,109.32,48888.0,105.8887,105.9469,105.8015,105.9372,48888.0
2022-01-10 14:40:00,109.32,109.68,109.31,109.59,70034.0,105.9372,106.286,105.9275,106.1988,70034.0
2022-01-10 14:50:00,109.59,109.69,109.47,109.64,68193.0,106.1988,106.2957,106.0825,106.2473,68193.0
2022-01-10 15:00:00,109.65,109.75,109.55,109.59,59605.0,106.257,106.3539,106.16,106.1988,59605.0
2022-01-10 15:10:00,109.58,109.71,109.47,109.53,66708.0,106.1891,106.3151,106.0825,106.1407,66708.0
2022-01-10 15:20:00,109.53,109.66,109.45,109.51,87961.0,106.1407,106.2666,106.0631,106.1213,87961.0
2022-01-10 15:30:00,109.52,109.59,109.42,109.47,93490.0,106.131,106.1988,106.0341,106.0825,93490.0
2022-01-10 15:40:00,109.47,109.81,109.45,109.77,140073.0,106.0825,106.412,106.0631,106.3732,140073.0
2022-01-10 15:50:00,109.78,110.08,109.72,109.97,482299.0,106.3829,106.6736,106.3248,106.567,482299.0
2022-01-11 09:30:00,110.37,110.91,109.65,109.65,95033.0,106.9547,107.478,106.257,106.257,95033.0
2022-01-11 09:40:00,109.58,109.75,109.4,109.52,88997.0,106.1891,106.3539,106.0147,106.131,88997.0
2022-01-11 09:50:00,109.48,109.75,108.92,108.92,101285.0,106.0922,106.3539,105.5495,105.5495,101285.0
2022-01-11 10:00:00,109.0,109.12,108.49,108.49,97095.0,105.6271,105.7434,105.1328,105.1328,97095.0
2022-01-11 10:10:00,108.53,108.75,108.18,108.55,85981.0,105.1716,105.3848,104.8324,105.191,85981.0
2022-01-11 10:20:00,108.54,108.63,107.93,107.95,40825.0,105.1813,105.2685,104.5902,104.6096,40825.0
2022-01-11 10:30:00,107.97,108.49,107.95,108.42,98447.0,104.6289,105.1328,104.6096,105.065,98447.0
2022-01-11 10:40:00,108.38,108.68,108.3,108.45,42167.0,105.0263,105.317,104.9487,105.0941,42167.0
2022-01-11 10:50:00,108.43,108.55,108.17,108.36,36636.0,105.0747,105.191,104.8227,105.0069,36636.0
2022-01-11 11:00:00,108.4,108.66,108.37,108.44,30994.0,105.0456,105.2976,105.0166,105.0844,30994.0
2022-01-11 11:10:00,108.4,108.61,107.79,107.85,68666.0,105.0456,105.2491,104.4545,104.5127,68666.0
2022-01-11 11:20:00,107.83,108.27,107.78,107.95,27263.0,104.4933,104.9197,104.4448,104.6096,27263.0
2022-01-11 11:30:00,107.94,108.07,107.91,107.94,31186.0,104.5999,104.7258,104.5708,104.5999,31186.0
2022-01-11 11:40:00,107.95,108.15,107.72,107.76,124825.0,104.6096,104.8034,104.3867,104.4254,124825.0
2022-01-11 11:50:00,107.79,108.0,107.59,107.65,49597.0,104.4545,104.658,104.2607,104.3188,49597.0
2022-01-11 12:00:00,107.66,107.72,107.51,107.55,88933.0,104.3285,104.3867,104.1832,104.2219,88933.0
2022-01-11 12:10:00,107.57,107.7,107.48,107.7,118849.0,104.2413,104.3673,104.1541,104.3673,118849.0
2022-01-11 12:20:00,107.69,108.09,107.68,107.91,33705.0,104.3576,104.7452,104.3479,104.5708,33705.0
2022-01-11 12:30:00,107.91,107.92,107.56,107.59,24912.0,104.5708,104.5805,104.2316,104.2607,24912.0
2022-01-11 12:40:00,107.58,108.01,107.57,107.97,32258.0,104.251,104.6677,104.2413,104.6289,32258.0
2022-01-11 12:50:00,107.97,108.28,107.97,108.2,34146.0,104.6289,104.9293,104.6289,104.8518,34146.0
2022-01-11 13:00:00,108.18,108.29,107.98,107.98,25745.0,104.8324,104.939,104.6386,104.6386,25745.0
2022-01-11 13:10:00,107.99,108.14,107.85,108.14,32336.0,104.6483,104.7937,104.5127,104.7937,32336.0
2022-01-11 13:20:00,108.12,108.3,108.1,108.25,21232.0,104.7743,104.9487,104.7549,104.9003,21232.0
2022-01-11 13:30:00,108.27,108.39,108.18,108.38,22587.0,104.9197,105.0359,104.8324,105.0263,22587.0
2022-01-11 13:40:00,108.39,108.44,108.11,108.15,59680.0,105.0359,105.0844,104.7646,104.8034,59680.0
2022-01-11 13:50:00,108.18,108.41,108.18,108.31,31443.0,104.8324,105.0553,104.8324,104.9584,31443.0
2022-01-11 14:00:00,108.32,108.37,108.11,108.22,40943.0,104.9681,105.0166,104.7646,104.8712,40943.0
2022-01-11 14:10:00,108.23,108.25,108.01,108.15,35275.0,104.8809,104.9003,104.6677,104.8034,35275.0
2022-01-11 14:20:00,108.15,108.27,108.15,108.22,23184.0,104.8034,104.9197,104.8034,104.8712,23184.0
2022-01-11 14:30:00,108.22,108.52,108.22,108.52,25725.0,104.8712,105.1619,104.8712,105.1619,25725.0
2022-01-11 14:40:00,108.5,108.53,108.32,108.5,75218.0,105.1425,105.1716,104.9681,105.1425,75218.0
2022-01-11 14:50:00,108.5,108.56,108.41,108.55,54928.0,105.1425,105.2007,105.0553,105.191,54928.0
2022-01-11 15:00:00,108.55,108.75,108.55,108.65,24344.0,105.191,105.3848,105.191,105.2879,24344.0
2022-01-11 15:10:00,108.66,108.78,108.63,108.76,34073.0,105.2976,105.4139,105.2685,105.3945,34073.0
2022-01-11 15:20:00,108.76,108.98,108.73,108.9,389597.0,105.3945,105.6077,105.3654,105.5302,389597.0
2022-01-11 15:30:00,108.9,108.96,108.32,108.37,215675.0,105.5302,105.5883,104.9681,105.0166,215675.0
2022-01-11 15:40:00,108.37,108.67,108.36,108.65,108420.0,105.0166,105.3073,105.0069,105.2879,108420.0
2022-01-11 15:50:00,108.68,109.01,108.63,108.92,343335.0,105.317,105.6368,105.2685,105.5495,343335.0
2022-01-12 09:30:00,108.33,109.21,108.33,109.17,45463.0,104.9778,105.8306,104.9778,105.7918,45463.0
2022-01-12 09:40:00,109.06,109.08,108.4,108.99,12664.0,105.6852,105.7046,105.0456,105.6174,12664.0
2022-01-12 09:50:00,108.99,109.12,108.79,109.09,14643.0,105.6174,105.7434,105.4236,105.7143,14643.0
2022-01-12 10:00:00,109.17,109.18,108.69,108.72,37039.0,105.7918,105.8015,105.3267,105.3557,37039.0
2022-01-12 10:10:00,108.74,109.21,108.6,109.21,77847.0,105.3751,105.8306,105.2394,105.8306,77847.0
2022-01-12 10:20:00,109.14,109.18,108.91,109.0,21272.0,105.7627,105.8015,105.5399,105.6271,21272.0
2022-01-12 10:30:00,109.01,109.1,108.93,108.99,25202.0,105.6368,105.724,105.5592,105.6174,25202.0
2022-01-12 10:40:00,109.01,109.32,108.73,109.22,63974.0,105.6368,105.9372,105.3654,105.8403,63974.0
2022-01-12 10:50:00,109.14,109.62,109.11,109.57,19071.0,105.7627,106.2279,105.7337,106.1794,19071.0
2022-01-12 11:00:00,109.57,109.63,109.33,109.4,21313.0,106.1794,106.2376,105.9469,106.0147,21313.0
2022-01-12 11:10:00,109.42,109.44,109.02,109.2,23571.0,106.0341,106.0535,105.6464,105.8209,23571.0
2022-01-12 11:20:00,109.2,109.3,109.0,109.15,27589.0,105.8209,105.9178,105.6271,105.7724,27589.0
2022-01-12 11:30:00,109.13,109.24,109.06,109.12,42717.0,105.753,105.8596,105.6852,105.7434,42717.0
2022-01-12 11:40:00,109.12,109.2,109.06,109.13,15748.0,105.7434,105.8209,105.6852,105.753,15748.0
2022-01-12 11:50:00,109.12,109.17,109.07,109.15,18330.0,105.7434,105.7918,105.6949,105.7724,18330.0
2022-01-12 12:00:00,109.12,109.26,109.07,109.11,29019.0,105.7434,105.879,105.6949,105.7337,29019.0
2022-01-12 12:10:00,109.12,109.22,109.1,109.15,13407.0,105.7434,105.8403,105.724,105.7724,13407.0
2022-01-12 12:20:00,109.13,109.19,109.06,109.11,23734.0,105.753,105.8112,105.6852,105.7337,23734.0
2022-01-12 12:30:00,109.11,109.13,108.98,109.02,70898.0,105.7337,105.753,105.6077,105.6464,70898.0
2022-01-12 12:40:00,109.04,109.27,109.02,109.27,29170.0,105.6658,105.8887,105.6464,105.8887,29170.0
2022-01-12 12:50:00,109.29,109.45,109.28,109.41,19583.0,105.9081,106.0631,105.8984,106.0244,19583.0
2022-01-12 13:00:00,109.42,109.52,109.41,109.42,25615.0,106.0341,106.131,106.0244,106.0341,25615.0
2022-01-12 13:10:00,109.44,109.58,109.41,109.44,43588.0,106.0535,106.1891,106.0244,106.0535,43588.0
2022-01-12 13:20:00,109.44,109.71,109.44,109.5,47878.0,106.0535,106.3151,106.0535,106.1116,47878.0
2022-01-12 13:30:00,109.49,109.59,109.4,109.4,18699.0,106.1019,106.1988,106.0147,106.0147,18699.0
2022-01-12 13:40:00,109.4,109.44,109.29,109.3,17339.0,106.0147,106.0535,105.9081,105.9178,17339.0
2022-01-12 13:50:00,109.29,109.45,109.28,109.42,25452.0,105.9081,106.0631,105.8984,106.0341,25452.0
2022-01-12 14:00:00,109.41,109.53,109.33,109.46,32187.0,106.0244,106.1407,105.9469,106.0728,32187.0
2022-01-12 14:10:00,109.45,109.59,109.39,109.57,17601.0,106.0631,106.1988,106.005,106.1794,17601.0
2022-01-12 14:20:00,109.58,109.75,109.54,109.64,18928.0,106.1891,106.3539,106.1504,106.2473,18928.0
2022-01-12 14:30:00,109.65,109.75,109.61,109.65,20084.0,106.257,106.3539,106.2182,106.257,20084.0
2022-01-12 14:40:00,109.67,109.9,109.65,109.76,22585.0,106.2763,106.4992,106.257,106.3635,22585.0
2022-01-12 14:50:00,109.76,110.36,109.75,109.93,423805.0,106.3635,106.945,106.3539,106.5283,423805.0
2022-01-12 15:00:00,109.92,110.45,109.67,109.72,167012.0,106.5186,107.0322,106.2763,106.3248,167012.0
2022-01-12 15:10:00,109.76,109.79,109.71,109.76,22847.0,106.3635,106.3926,106.3151,106.3635,22847.0
2022-01-12 15:20:00,109.76,109.84,109.71,109.75,33064.0,106.3635,106.4411,106.3151,106.3539,33064.0
2022-01-12 15:30:00,109.73,109.81,109.52,109.6,63761.0,106.3345,106.412,106.131,106.2085,63761.0
2022-01-12 15:40:00,109.6,109.69,109.55,109.6,120383.0,106.2085,106.2957,106.16,106.2085,120383.0
2022-01-12 15:50:00,109.54,109.93,109.52,109.85,222472.0,106.1504,106.5283,106.131,106.4508,222472.0
2022-01-13 09:30:00,110.01,110.11,109.5,109.96,48897.0,106.6058,106.7027,106.1116,106.5574,48897.0
2022-01-13 09:40:00,109.98,110.19,109.79,109.97,18758.0,106.5767,106.7802,106.3926,106.567,18758.0
2022-01-13 09:50:00,109.94,110.12,109.73,110.0,30805.0,106.538,106.7124,106.3345,106.5961,30805.0
2022-01-13 10:00:00,109.96,110.13,109.94,110.03,40713.0,106.5574,106.7221,106.538,106.6252,40713.0
2022-01-13 10:10:00,110.0,110.43,109.97,110.35,19902.0,106.5961,107.0128,106.567,106.9353,19902.0
2022-01-13 10:20:00,110.34,110.36,110.09,110.24,32812.0,106.9256,106.945,106.6833,106.8287,32812.0
2022-01-13 10:30:00,110.27,110.84,110.26,110.44,98945.0,106.8578,107.4101,106.8481,107.0225,98945.0
2022-01-13 10:40:00,110.44,110.59,110.3,110.59,48500.0,107.0225,107.1679,106.8868,107.1679,48500.0
2022-01-13 10:50:00,110.61,110.72,110.32,110.56,38420.0,107.1872,107.2938,106.9062,107.1388,38420.0
2022-01-13 11:00:00,110.52,110.62,110.33,110.39,66421.0,107.1,107.1969,106.9159,106.9741,66421.0
2022-01-13 11:10:00,110.4,110.41,110.06,110.14,105351.0,106.9837,106.9934,106.6543,106.7318,105351.0
2022-01-13 11:20:00,110.14,110.14,109.98,110.1,29414.0,106.7318,106.7318,106.5767,106.693,29414.0
2022-01-13 11:30:00,110.09,110.09,109.61,109.73,50558.0,106.6833,106.6833,106.2182,106.3345,50558.0
2022-01-13 11:40:00,109.72,109.95,109.72,109.87,23261.0,106.3248,106.5477,106.3248,106.4701,23261.0
2022-01-13 11:50:00,109.88,110.07,109.88,109.96,13418.0,106.4798,106.664,106.4798,106.5574,13418.0
2022-01-13 12:00:00,109.95,110.01,109.68,109.76,25064.0,106.5477,106.6058,106.286,106.3635,25064.0
2022-01-13 12:10:00,109.74,109.75,109.53,109.65,25094.0,106.3442,106.3539,106.1407,106.257,25094.0
2022-01-13 12:20:00,109.63,109.8,109.59,109.8,64987.0,106.2376,106.4023,106.1988,106.4023,64987.0
2022-01-13 12:30:00,109.77,109.77,109.53,109.64,51517.0,106.3732,106.3732,106.1407,106.2473,51517.0
2022-01-13 12:40:00,109.63,109.85,109.39,109.45,54054.0,106.2376,106.4508,106.005,106.0631,54054.0
2022-01-13 12:50:00,109.44,109.51,109.24,109.35,16975.0,106.0535,106.1213,105.8596,105.9662,16975.0
2022-01-13 13:00:00,109.37,109.37,109.15,109.23,23021.0,105.9856,105.9856,105.7724,105.8499,23021.0
2022-01-13 13:10:00,109.23,109.42,109.08,109.37,57063.0,105.8499,106.0341,105.7046,105.9856,57063.0
2022-01-13 13:20:00,109.37,109.52,109.31,109.51,17347.0,105.9856,106.131,105.9275,106.1213,17347.0
2022-01-13 13:30:00,109.49,109.62,109.48,109.59,13314.0,106.1019,106.2279,106.0922,106.1988,13314.0
2022-01-13 13:40:00,109.59,109.62,109.5,109.59,11597.0,106.1988,106.2279,106.1116,106.1988,11597.0
2022-01-13 13:50:00,109.6,109.68,109.59,109.67,10117.0,106.2085,106.286,106.1988,106.2763,10117.0
2022-01-13 14:00:00,109.66,109.74,109.65,109.69,9940.0,106.2666,106.3442,106.257,106.2957,9940.0
2022-01-13 14:10:00,109.68,109.75,109.54,109.6,10525.0,106.286,106.3539,106.1504,106.2085,10525.0
2022-01-13 14:20:00,109.6,109.71,109.59,109.69,13612.0,106.2085,106.3151,106.1988,106.2957,13612.0
2022-01-13 14:30:00,109.66,109.78,109.66,109.72,16931.0,106.2666,106.3829,106.2666,106.3248,16931.0
2022-01-13 14:40:00,109.7,109.78,109.67,109.74,14014.0,106.3054,106.3829,106.2763,106.3442,14014.0
2022-01-13 14:50:00,109.75,109.95,109.73,109.86,28768.0,106.3539,106.5477,106.3345,106.4605,28768.0
2022-01-13 15:00:00,109.83,109.84,109.51,109.55,15276.0,106.4314,106.4411,106.1213,106.16,15276.0
2022-01-13 15:10:00,109.55,109.6,109.48,109.54,45590.0,106.16,106.2085,106.0922,106.1504,45590.0
2022-01-13 15:20:00,109.5,109.63,109.48,109.53,47060.0,106.1116,106.2376,106.0922,106.1407,47060.0
2022-01-13 15:30:00,109.52,109.58,109.47,109.51,101363.0,106.131,106.1891,106.0825,106.1213,101363.0
2022-01-13 15:40:00,109.5,109.5,108.96,109.05,76031.0,106.1116,106.1116,105.5883,105.6755,76031.0
2022-01-13 15:50:00,109.05,109.32,108.99,109.28,267494.0,105.6755,105.9372,105.6174,105.8984,267494.0
2022-01-14 09:30:00,109.02,109.05,108.54,108.92,48686.0,105.6464,105.6755,105.1813,105.5495,48686.0
2022-01-14 09:40:00,108.94,109.59,108.69,109.43,25751.0,105.5689,106.1988,105.3267,106.0438,25751.0
2022-01-14 09:50:00,109.42,109.67,109.17,109.38,10363.0,106.0341,106.2763,105.7918,105.9953,10363.0
2022-01-14 10:00:00,109.4,109.52,109.19,109.39,13776.0,106.0147,106.131,105.8112,106.005,13776.0
2022-01-14 10:10:00,109.36,109.54,109.26,109.54,23540.0,105.9759,106.1504,105.879,106.1504,23540.0
2022-01-14 10:20:00,109.53,109.56,109.22,109.5,16620.0,106.1407,106.1697,105.8403,106.1116,16620.0
2022-01-14 10:30:00,109.5,109.82,109.38,109.66,27842.0,106.1116,106.4217,105.9953,106.2666,27842.0
2022-01-14 10:40:00,109.66,109.92,109.52,109.76,26860.0,106.2666,106.5186,106.131,106.3635,26860.0
2022-01-14 10:50:00,109.79,109.91,109.69,109.9,23317.0,106.3926,106.5089,106.2957,106.4992,23317.0
2022-01-14 11:00:00,109.93,109.94,109.64,109.68,37774.0,106.5283,106.538,106.2473,106.286,37774.0
2022-01-14 11:10:00,109.69,109.79,109.37,109.47,106812.0,106.2957,106.3926,105.9856,106.0825,106812.0
2022-01-14 11:20:00,109.47,109.5,109.01,109.09,47878.0,106.0825,106.1116,105.6368,105.7143,47878.0
2022-01-14 11:30:00,109.11,109.13,108.86,109.01,33830.0,105.7337,105.753,105.4914,105.6368,33830.0
2022-01-14 11:40:00,109.02,109.27,108.99,109.27,47794.0,105.6464,105.8887,105.6174,105.8887,47794.0
2022-01-14 11:50:00,109.28,109.49,109.27,109.32,39801.0,105.8984,106.1019,105.8887,105.9372,39801.0
2022-01-14 12:00:00,109.3,109.46,109.2,109.27,33237.0,105.9178,106.0728,105.8209,105.8887,33237.0
2022-01-14 12:10:00,109.26,109.33,109.19,109.29,22454.0,105.879,105.9469,105.8112,105.9081,22454.0
2022-01-14 12:20:00,109.29,109.33,109.06,109.09,30769.0,105.9081,105.9469,105.6852,105.7143,30769.0
2022-01-14 12:30:00,109.09,109.33,109.08,109.32,19071.0,105.7143,105.9469,105.7046,105.9372,19071.0
2022-01-14 12:40:00,109.32,109.32,109.19,109.26,44500.0,105.9372,105.9372,105.8112,105.879,44500.0
2022-01-14 12:50:00,109.25,109.34,109.19,109.28,48894.0,105.8693,105.9565,105.8112,105.8984,48894.0
2022-01-14 13:00:00,109.26,109.26,108.87,108.99,102632.0,105.879,105.879,105.5011,105.6174,102632.0
2022-01-14 13:10:00,108.98,109.15,108.94,109.03,22385.0,105.6077,105.7724,105.5689,105.6561,22385.0
2022-01-14 13:20:00,109.01,109.13,108.96,109.13,20087.0,105.6368,105.753,105.5883,105.753,20087.0
2022-01-14 13:30:00,109.11,109.17,109.0,109.1,16971.0,105.7337,105.7918,105.6271,105.724,16971.0
2022-01-14 13:40:00,109.1,109.25,109.03,109.12,21337.0,105.724,105.8693,105.6561,105.7434,21337.0
2022-01-14 13:50:00,109.1,109.22,109.07,109.18,11224.0,105.724,105.8403,105.6949,105.8015,11224.0
2022-01-14 14:00:00,109.15,109.3,109.15,109.21,20663.0,105.7724,105.9178,105.7724,105.8306,20663.0
2022-01-14 14:10:00,109.22,109.31,109.16,109.22,29146.0,105.8403,105.9275,105.7821,105.8403,29146.0
2022-01-14 14:20:00,109.23,109.31,109.02,109.06,50768.0,105.8499,105.9275,105.6464,105.6852,50768.0
2022-01-14 14:30:00,109.08,109.38,109.08,109.38,10862.0,105.7046,105.9953,105.7046,105.9953,10862.0
2022-01-14 14:40:00,109.36,109.36,109.19,109.29,10839.0,105.9759,105.9759,105.8112,105.9081,10839.0
2022-01-14 14:50:00,109.3,109.44,109.3,109.34,9277.0,105.9178,106.0535,105.9178,105.9565,9277.0
2022-01-14 15:00:00,109.36,109.49,109.31,109.34,14752.0,105.9759,106.1019,105.9275,105.9565,14752.0
2022-01-14 15:10:00,109.35,109.48,109.3,109.38,18446.0,105.9662,106.0922,105.9178,105.9953,18446.0
2022-01-14 15:20:00,109.39,109.43,109.24,109.26,34954.0,106.005,106.0438,105.8596,105.879,34954.0
2022-01-14 15:30:00,109.26,109.49,109.18,109.45,32630.0,105.879,106.1019,105.8015,106.0631,32630.0
2022-01-14 15:40:00,109.46,109.52,109.34,109.42,57762.0,106.0728,106.131,105.9565,106.0341,57762.0
2022-01-14 15:50:00,109.42,109.76,109.33,109.75,264725.0,106.0341,106.3635,105.9469,106.3539,264725.0
2022-01-18 09:30:00,109.54,109.67,108.79,109.08,51862.0,106.1504,106.2763,105.4236,105.7046,51862.0
2022-01-18 09:40:00,109.06,109.28,108.81,108.85,87136.0,105.6852,105.8984,105.4429,105.4817,87136.0
2022-01-18 09:50:00,108.82,108.98,108.65,108.86,30562.0,105.4526,105.6077,105.2879,105.4914,30562.0
2022-01-18 10:00:00,108.88,108.98,108.54,108.73,45105.0,105.5108,105.6077,105.1813,105.3654,45105.0
2022-01-18 10:10:00,108.73,108.83,108.13,108.17,120201.0,105.3654,105.4623,104.784,104.8227,120201.0
2022-01-18 10:20:00,108.18,108.68,108.02,108.68,36968.0,104.8324,105.317,104.6774,105.317,36968.0
2022-01-18 10:30:00,108.71,108.97,108.66,108.8,29122.0,105.346,105.598,105.2976,105.4333,29122.0
2022-01-18 10:40:00,108.78,108.82,108.48,108.62,39519.0,105.4139,105.4526,105.1232,105.2588,39519.0
2022-01-18 10:50:00,108.57,108.73,108.57,108.7,23120.0,105.2104,105.3654,105.2104,105.3363,23120.0
2022-01-18 11:00:00,108.7,109.01,108.68,109.0,40522.0,105.3363,105.6368,105.317,105.6271,40522.0
2022-01-18 11:10:00,108.99,109.02,108.84,108.88,43038.0,105.6174,105.6464,105.472,105.5108,43038.0
2022-01-18 11:20:00,108.89,109.04,108.85,108.97,37909.0,105.5205,105.6658,105.4817,105.598,37909.0
2022-01-18 11:30:00,108.96,109.06,108.84,108.9,77432.0,105.5883,105.6852,105.472,105.5302,77432.0
2022-01-18 11:40:00,108.94,108.98,108.85,108.9,24408.0,105.5689,105.6077,105.4817,105.5302,24408.0
2022-01-18 11:50:00,108.89,108.92,108.61,108.75,45576.0,105.5205,105.5495,105.2491,105.3848,45576.0
2022-01-18 12:00:00,108.7,108.76,108.45,108.62,29426.0,105.3363,105.3945,105.0941,105.2588,29426.0
2022-01-18 12:10:00,108.62,108.81,108.56,108.78,27262.0,105.2588,105.4429,105.2007,105.4139,27262.0
2022-01-18 12:20:00,108.79,108.99,108.73,108.99,38014.0,105.4236,105.6174,105.3654,105.6174,38014.0
2022-01-18 12:30:00,108.98,109.17,108.97,109.07,16212.0,105.6077,105.7918,105.598,105.6949,16212.0
2022-01-18 12:40:00,109.08,109.18,108.91,108.95,43601.0,105.7046,105.8015,105.5399,105.5786,43601.0
2022-01-18 12:50:00,108.94,109.07,108.93,109.02,22036.0,105.5689,105.6949,105.5592,105.6464,22036.0
2022-01-18 13:00:00,108.98,109.35,108.96,109.34,34244.0,105.6077,105.9662,105.5883,105.9565,34244.0
2022-01-18 13:10:00,109.39,109.55,109.29,109.42,18592.0,106.005,106.16,105.9081,106.0341,18592.0
2022-01-18 13:20:00,109.46,109.46,109.26,109.41,20599.0,106.0728,106.0728,105.879,106.0244,20599.0
2022-01-18 13:30:00,109.39,109.56,109.33,109.5,58504.0,106.005,106.1697,105.9469,106.1116,58504.0
2022-01-18 13:40:00,109.48,109.55,109.39,109.53,53232.0,106.0922,106.16,106.005,106.1407,53232.0
2022-01-18 13:50:00,109.54,109.65,109.54,109.61,47323.0,106.1504,106.257,106.1504,106.2182,47323.0
2022-01-18 14:00:00,109.61,109.66,109.51,109.61,27530.0,106.2182,106.2666,106.1213,106.2182,27530.0
2022-01-18 14:10:00,109.61,109.64,109.57,109.62,14185.0,106.2182,106.2473,106.1794,106.2279,14185.0
2022-01-18 14:20:00,109.63,109.75,109.59,109.7,37898.0,106.2376,106.3539,106.1988,106.3054,37898.0
2022-01-18 14:30:00,109.69,109.98,109.69,109.75,28929.0,106.2957,106.5767,106.2957,106.3539,28929.0
2022-01-18 14:40:00,109.75,109.96,109.72,109.85,60051.0,106.3539,106.5574,106.3248,106.4508,60051.0
2022-01-18 14:50:00,109.84,109.97,109.84,109.87,30137.0,106.4411,106.567,106.4411,106.4701,30137.0
2022-01-18 15:00:00,109.89,109.92,109.69,109.72,20895.0,106.4895,106.5186,106.2957,106.3248,20895.0
2022-01-18 15:10:00,109.73,109.79,109.5,109.5,42134.0,106.3345,106.3926,106.1116,106.1116,42134.0
2022-01-18 15:20:00,109.51,109.78,109.47,109.78,48634.0,106.1213,106.3829,106.0825,106.3829,48634.0
2022-01-18 15:30:00,109.78,109.82,109.65,109.77,94950.0,106.3829,106.4217,106.257,106.3732,94950.0
2022-01-18 15:40:00,109.76,109.85,109.63,109.85,126128.0,106.3635,106.4508,106.2376,106.4508,126128.0
2022-01-18 15:50:00,109.82,109.98,109.8,109.87,412616.0,106.4217,106.5767,106.4023,106.4701,412616.0
2022-01-19 09:30:00,109.57,109.85,108.6,108.66,87331.0,106.1794,106.4508,105.2394,105.2976,87331.0
2022-01-19 09:40:00,108.61,108.73,107.94,108.12,99518.0,105.2491,105.3654,104.5999,104.7743,99518.0
2022-01-19 09:50:00,108.09,108.28,107.7,107.75,41834.0,104.7452,104.9293,104.3673,104.4157,41834.0
2022-01-19 10:00:00,107.79,108.19,107.62,107.93,71230.0,104.4545,104.8421,104.2898,104.5902,71230.0
2022-01-19 10:10:00,107.84,108.16,107.84,108.09,32543.0,104.503,104.8131,104.503,104.7452,32543.0
2022-01-19 10:20:00,108.07,108.6,107.99,108.13,34574.0,104.7258,105.2394,104.6483,104.784,34574.0
2022-01-19 10:30:00,108.17,108.32,107.99,108.29,33909.0,104.8227,104.9681,104.6483,104.939,33909.0
2022-01-19 10:40:00,108.28,108.72,108.26,108.69,14507.0,104.9293,105.3557,104.91,105.3267,14507.0
2022-01-19 10:50:00,108.65,109.02,108.61,108.8,49431.0,105.2879,105.6464,105.2491,105.4333,49431.0
2022-01-19 11:00:00,108.78,108.84,108.56,108.65,20391.0,105.4139,105.472,105.2007,105.2879,20391.0
2022-01-19 11:10:00,108.65,109.12,108.64,109.09,18019.0,105.2879,105.7434,105.2782,105.7143,18019.0
2022-01-19 11:20:00,109.07,109.36,109.03,109.23,18623.0,105.6949,105.9759,105.6561,105.8499,18623.0
2022-01-19 11:30:00,109.24,109.24,109.01,109.16,20759.0,105.8596,105.8596,105.6368,105.7821,20759.0
2022-01-19 11:40:00,109.15,109.17,108.86,109.02,32418.0,105.7724,105.7918,105.4914,105.6464,32418.0
2022-01-19 11:50:00,108.97,109.16,108.83,109.09,23366.0,105.598,105.7821,105.4623,105.7143,23366.0
2022-01-19 12:00:00,109.13,109.26,109.08,109.08,19223.0,105.753,105.879,105.7046,105.7046,19223.0
2022-01-19 12:10:00,109.08,109.14,108.76,108.83,13063.0,105.7046,105.7627,105.3945,105.4623,13063.0
2022-01-19 12:20:00,108.81,108.87,108.67,108.85,14352.0,105.4429,105.5011,105.3073,105.4817,14352.0
2022-01-19 12:30:00,108.87,108.87,108.68,108.73,10670.0,105.5011,105.5011,105.317,105.3654,10670.0
2022-01-19 12:40:00,108.77,108.84,108.56,108.81,83409.0,105.4042,105.472,105.2007,105.4429,83409.0
2022-01-19 12:50:00,108.79,108.79,108.63,108.7,12958.0,105.4236,105.4236,105.2685,105.3363,12958.0
2022-01-19 13:00:00,108.68,108.78,108.66,108.69,10837.0,105.317,105.4139,105.2976,105.3267,10837.0
2022-01-19 13:10:00,108.67,108.9,108.6,108.84,33837.0,105.3073,105.5302,105.2394,105.472,33837.0
2022-01-19 13:20:00,108.83,108.85,108.49,108.51,24822.0,105.4623,105.4817,105.1328,105.1522,24822.0
2022-01-19 13:30:00,108.46,108.49,108.18,108.18,20250.0,105.1038,105.1328,104.8324,104.8324,20250.0
2022-01-19 13:40:00,108.13,108.3,108.05,108.2,15621.0,104.784,104.9487,104.7065,104.8518,15621.0
2022-01-19 13:50:00,108.21,108.36,108.19,108.35,20141.0,104.8615,105.0069,104.8421,104.9972,20141.0
2022-01-19 14:00:00,108.36,108.49,108.28,108.48,47343.0,105.0069,105.1328,104.9293,105.1232,47343.0
2022-01-19 14:10:00,108.49,108.52,108.34,108.41,14422.0,105.1328,105.1619,104.9875,105.0553,14422.0
2022-01-19 14:20:00,108.41,108.53,108.39,108.45,18175.0,105.0553,105.1716,105.0359,105.0941,18175.0
2022-01-19 14:30:00,108.46,108.49,108.25,108.37,40751.0,105.1038,105.1328,104.9003,105.0166,40751.0
2022-01-19 14:40:00,108.4,108.44,108.28,108.34,17208.0,105.0456,105.0844,104.9293,104.9875,17208.0
2022-01-19 14:50:00,108.34,108.44,108.31,108.34,19129.0,104.9875,105.0844,104.9584,104.9875,19129.0
2022-01-19 15:00:00,108.35,108.39,108.25,108.3,20256.0,104.9972,105.0359,104.9003,104.9487,20256.0
2022-01-19 15:10:00,108.28,108.51,108.23,108.39,63514.0,104.9293,105.1522,104.8809,105.0359,63514.0
2022-01-19 15:20:00,108.39,108.49,108.34,108.38,21873.0,105.0359,105.1328,104.9875,105.0263,21873.0
2022-01-19 15:30:00,108.34,108.34,107.86,108.0,48994.0,104.9875,104.9875,104.5223,104.658,48994.0
2022-01-19 15:40:00,107.97,108.0,107.84,107.98,53223.0,104.6289,104.658,104.503,104.6386,53223.0
2022-01-19 15:50:00,107.97,108.0,107.51,107.63,162000.0,104.6289,104.658,104.1832,104.2995,162000.0
2022-01-20 09:30:00,107.85,108.9,107.06,108.09,45800.0,104.5127,105.5302,103.7471,104.7452,45800.0
2022-01-20 09:40:00,107.97,108.6,107.9,108.57,32445.0,104.6289,105.2394,104.5611,105.2104,32445.0
2022-01-20 09:50:00,108.48,108.64,108.13,108.62,29909.0,105.1232,105.2782,104.784,105.2588,29909.0
2022-01-20 10:00:00,108.64,108.7,108.03,108.19,48524.0,105.2782,105.3363,104.6871,104.8421,48524.0
2022-01-20 10:10:00,108.16,108.33,107.98,108.24,28852.0,104.8131,104.9778,104.6386,104.8906,28852.0
2022-01-20 10:20:00,108.27,108.42,107.85,108.04,23950.0,104.9197,105.065,104.5127,104.6968,23950.0
2022-01-20 10:30:00,108.07,108.36,108.06,108.34,21359.0,104.7258,105.0069,104.7162,104.9875,21359.0
2022-01-20 10:40:00,108.38,108.73,108.38,108.71,18812.0,105.0263,105.3654,105.0263,105.346,18812.0
2022-01-20 10:50:00,108.66,108.71,108.28,108.34,34154.0,105.2976,105.346,104.9293,104.9875,34154.0
2022-01-20 11:00:00,108.37,108.52,108.29,108.49,34705.0,105.0166,105.1619,104.939,105.1328,34705.0
2022-01-20 11:10:00,108.47,108.62,108.41,108.6,42916.0,105.1135,105.2588,105.0553,105.2394,42916.0
2022-01-20 11:20:00,108.59,108.77,108.43,108.61,41260.0,105.2298,105.4042,105.0747,105.2491,41260.0
2022-01-20 11:30:00,108.6,108.77,108.57,108.76,17102.0,105.2394,105.4042,105.2104,105.3945,17102.0
2022-01-20 11:40:00,108.75,108.76,108.43,108.43,18552.0,105.3848,105.3945,105.0747,105.0747,18552.0
2022-01-20 11:50:00,108.47,108.48,108.18,108.28,17475.0,105.1135,105.1232,104.8324,104.9293,17475.0
2022-01-20 12:00:00,108.33,108.33,108.23,108.26,37160.0,104.9778,104.9778,104.8809,104.91,37160.0
2022-01-20 12:10:00,108.26,108.26,107.84,108.04,39158.0,104.91,104.91,104.503,104.6968,39158.0
2022-01-20 12:20:00,108.04,108.19,108.03,108.16,13568.0,104.6968,104.8421,104.6871,104.8131,13568.0
2022-01-20 12:30:00,108.13,108.27,108.1,108.27,9954.0,104.784,104.9197,104.7549,104.9197,9954.0
2022-01-20 12:40:00,108.28,108.4,108.22,108.36,16865.0,104.9293,105.0456,104.8712,105.0069,16865.0
2022-01-20 12:50:00,108.36,108.37,108.27,108.3,23356.0,105.0069,105.0166,104.9197,104.9487,23356.0
2022-01-20 13:00:00,108.3,108.31,107.94,108.03,19785.0,104.9487,104.9584,104.5999,104.6871,19785.0
2022-01-20 13:10:00,108.05,108.06,107.88,107.95,14927.0,104.7065,104.7162,104.5417,104.6096,14927.0
2022-01-20 13:20:00,107.95,108.05,107.91,107.92,63067.0,104.6096,104.7065,104.5708,104.5805,63067.0
2022-01-20 13:30:00,107.91,108.04,107.9,108.03,8007.0,104.5708,104.6968,104.5611,104.6871,8007.0
2022-01-20 13:40:00,108.01,108.04,107.84,107.91,11905.0,104.6677,104.6968,104.503,104.5708,11905.0
2022-01-20 13:50:00,107.9,108.08,107.87,108.01,25214.0,104.5611,104.7355,104.532,104.6677,25214.0
2022-01-20 14:00:00,108.02,108.41,107.93,108.33,51529.0,104.6774,105.0553,104.5902,104.9778,51529.0
2022-01-20 14:10:00,108.31,108.32,107.9,108.13,102017.0,104.9584,104.9681,104.5611,104.784,102017.0
2022-01-20 14:20:00,108.14,108.36,108.14,108.21,59652.0,104.7937,105.0069,104.7937,104.8615,59652.0
2022-01-20 14:30:00,108.23,108.28,108.17,108.21,39348.0,104.8809,104.9293,104.8227,104.8615,39348.0
2022-01-20 14:40:00,108.17,108.17,107.88,108.08,21262.0,104.8227,104.8227,104.5417,104.7355,21262.0
2022-01-20 14:50:00,108.06,108.1,107.92,108.04,29349.0,104.7162,104.7549,104.5805,104.6968,29349.0
2022-01-20 15:00:00,108.06,108.19,107.73,107.74,38949.0,104.7162,104.8421,104.3964,104.4061,38949.0
2022-01-20 15:10:00,107.7,107.79,107.66,107.79,30228.0,104.3673,104.4545,104.3285,104.4545,30228.0
2022-01-20 15:20:00,107.81,107.81,107.53,107.68,28407.0,104.4739,104.4739,104.2026,104.3479,28407.0
2022-01-20 15:30:00,107.67,107.67,107.42,107.49,53220.0,104.3382,104.3382,104.096,104.1638,53220.0
2022-01-20 15:40:00,107.48,107.54,107.24,107.26,48725.0,104.1541,104.2122,103.9215,103.9409,48725.0
2022-01-20 15:50:00,107.23,107.44,106.9,107.17,207468.0,103.9118,104.1153,103.592,103.8537,207468.0
2022-01-21 09:30:00,107.76,108.72,107.68,108.36,207587.0,104.4254,105.3557,104.3479,105.0069,207587.0
2022-01-21 09:40:00,108.38,108.6,108.27,108.47,80214.0,105.0263,105.2394,104.9197,105.1135,80214.0
2022-01-21 09:50:00,108.42,108.61,108.2,108.49,103892.0,105.065,105.2491,104.8518,105.1328,103892.0
2022-01-21 10:00:00,108.48,108.59,107.95,107.98,38804.0,105.1232,105.2298,104.6096,104.6386,38804.0
2022-01-21 10:10:00,107.95,108.03,107.63,107.87,64004.0,104.6096,104.6871,104.2995,104.532,64004.0
2022-01-21 10:20:00,107.83,108.03,107.57,108.01,126953.0,104.4933,104.6871,104.2413,104.6677,126953.0
2022-01-21 10:30:00,108.01,108.29,107.9,107.91,117857.0,104.6677,104.939,104.5611,104.5708,117857.0
2022-01-21 10:40:00,107.91,108.08,107.71,107.98,74914.0,104.5708,104.7355,104.377,104.6386,74914.0
2022-01-21 10:50:00,108.01,108.34,107.92,108.23,57749.0,104.6677,104.9875,104.5805,104.8809,57749.0
2022-01-21 11:00:00,108.24,108.72,108.16,108.69,44708.0,104.8906,105.3557,104.8131,105.3267,44708.0
2022-01-21 11:10:00,108.7,108.76,108.17,108.55,41281.0,105.3363,105.3945,104.8227,105.191,41281.0
2022-01-21 11:20:00,108.53,108.58,108.36,108.37,25688.0,105.1716,105.2201,105.0069,105.0166,25688.0
2022-01-21 11:30:00,108.38,108.38,108.09,108.13,25117.0,105.0263,105.0263,104.7452,104.784,25117.0
2022-01-21 11:40:00,108.11,108.34,108.01,108.11,45652.0,104.7646,104.9875,104.6677,104.7646,45652.0
2022-01-21 11:50:00,108.1,108.19,108.0,108.19,22670.0,104.7549,104.8421,104.658,104.8421,22670.0
2022-01-21 12:00:00,108.17,108.17,107.84,108.07,43382.0,104.8227,104.8227,104.503,104.7258,43382.0
2022-01-21 12:10:00,108.08,108.23,107.99,108.15,26596.0,104.7355,104.8809,104.6483,104.8034,26596.0
2022-01-21 12:20:00,108.12,108.33,108.11,108.22,20322.0,104.7743,104.9778,104.7646,104.8712,20322.0
2022-01-21 12:30:00,108.21,108.24,108.09,108.22,41323.0,104.8615,104.8906,104.7452,104.8712,41323.0
2022-01-21 12:40:00,108.2,108.24,108.13,108.17,22797.0,104.8518,104.8906,104.784,104.8227,22797.0
2022-01-21 12:50:00,108.19,108.19,107.99,108.1,45129.0,104.8421,104.8421,104.6483,104.7549,45129.0
2022-01-21 13:00:00,108.1,108.17,108.06,108.14,50849.0,104.7549,104.8227,104.7162,104.7937,50849.0
2022-01-21 13:10:00,108.14,108.43,108.12,108.19,26931.0,104.7937,105.0747,104.7743,104.8421,26931.0
2022-01-21 13:20:00,108.19,108.22,108.06,108.19,17262.0,104.8421,104.8712,104.7162,104.8421,17262.0
2022-01-21 13:30:00,108.19,108.45,108.19,108.34,39649.0,104.8421,105.0941,104.8421,104.9875,39649.0
2022-01-21 13:40:00,108.36,108.46,108.21,108.25,23184.0,105.0069,105.1038,104.8615,104.9003,23184.0
2022-01-21 13:50:00,108.28,108.36,108.14,108.14,15039.0,104.9293,105.0069,104.7937,104.7937,15039.0
2022-01-21 14:00:00,108.13,108.43,108.1,108.33,55807.0,104.784,105.0747,104.7549,104.9778,55807.0
2022-01-21 14:10:00,108.33,108.44,108.21,108.42,33358.0,104.9778,105.0844,104.8615,105.065,33358.0
2022-01-21 14:20:00,108.41,108.6,108.3,108.36,88251.0,105.0553,105.2394,104.9487,105.0069,88251.0
2022-01-21 14:30:00,108.34,108.7,108.28,108.68,44438.0,104.9875,105.3363,104.9293,105.317,44438.0
2022-01-21 14:40:00,108.67,108.7,108.27,108.31,41394.0,105.3073,105.3363,104.9197,104.9584,41394.0
2022-01-21 14:50:00,108.31,108.5,108.2,108.27,51515.0,104.9584,105.1425,104.8518,104.9197,51515.0
2022-01-21 15:00:00,108.25,108.53,108.2,108.32,46395.0,104.9003,105.1716,104.8518,104.9681,46395.0
2022-01-21 15:10:00,108.28,108.48,108.24,108.36,44512.0,104.9293,105.1232,104.8906,105.0069,44512.0
2022-01-21 15:20:00,108.36,108.39,107.95,108.06,118800.0,105.0069,105.0359,104.6096,104.7162,118800.0
2022-01-21 15:30:00,108.05,108.12,107.86,108.1,67870.0,104.7065,104.7743,104.5223,104.7549,67870.0
2022-01-21 15:40:00,108.11,108.41,108.07,108.41,112115.0,104.7646,105.0553,104.7258,105.0553,112115.0
2022-01-21 15:50:00,108.41,108.54,108.02,108.02,359536.0,105.0553,105.1813,104.6774,104.6774,359536.0
2022-01-24 09:30:00,108.38,110.59,108.19,110.44,264435.0,105.0263,107.1679,104.8421,107.0225,264435.0
2022-01-24 09:40:00,110.44,111.13,109.75,110.0,198643.0,107.0225,107.6912,106.3539,106.5961,198643.0
2022-01-24 09:50:00,109.99,110.04,109.03,109.71,96282.0,106.5864,106.6349,105.6561,106.3151,96282.0
2022-01-24 10:00:00,109.68,109.68,108.82,108.86,123499.0,106.286,106.286,105.4526,105.4914,123499.0
2022-01-24 10:10:00,108.89,109.28,108.73,108.92,180655.0,105.5205,105.8984,105.3654,105.5495,180655.0
2022-01-24 10:20:00,108.94,109.68,108.91,109.33,109899.0,105.5689,106.286,105.5399,105.9469,109899.0
2022-01-24 10:30:00,109.32,110.54,109.12,110.39,196260.0,105.9372,107.1194,105.7434,106.9741,196260.0
2022-01-24 10:40:00,110.39,110.44,109.72,109.91,105601.0,106.9741,107.0225,106.3248,106.5089,105601.0
2022-01-24 10:50:00,109.91,110.09,109.77,109.79,59561.0,106.5089,106.6833,106.3732,106.3926,59561.0
2022-01-24 11:00:00,109.75,109.87,109.46,109.61,31216.0,106.3539,106.4701,106.0728,106.2182,31216.0
2022-01-24 11:10:00,109.64,109.94,109.58,109.93,35987.0,106.2473,106.538,106.1891,106.5283,35987.0
2022-01-24 11:20:00,109.93,110.11,109.78,110.11,66080.0,106.5283,106.7027,106.3829,106.7027,66080.0
2022-01-24 11:30:00,110.07,110.21,109.82,110.04,86433.0,106.664,106.7996,106.4217,106.6349,86433.0
2022-01-24 11:40:00,110.04,110.04,109.71,109.76,34013.0,106.6349,106.6349,106.3151,106.3635,34013.0
2022-01-24 11:50:00,109.77,110.0,109.32,109.45,254498.0,106.3732,106.5961,105.9372,106.0631,254498.0
2022-01-24 12:00:00,109.46,109.46,108.62,108.68,407458.0,106.0728,106.0728,105.2588,105.317,407458.0
2022-01-24 12:10:00,108.69,108.97,108.15,108.15,281428.0,105.3267,105.598,104.8034,104.8034,281428.0
2022-01-24 12:20:00,108.14,108.26,107.67,107.98,90911.0,104.7937,104.91,104.3382,104.6386,90911.0
2022-01-24 12:30:00,107.96,107.96,107.2,107.23,79230.0,104.6192,104.6192,103.8828,103.9118,79230.0
2022-01-24 12:40:00,107.23,107.69,107.11,107.4,55728.0,103.9118,104.3576,103.7956,104.0766,55728.0
2022-01-24 12:50:00,107.4,107.81,107.28,107.45,78905.0,104.0766,104.4739,103.9603,104.125,78905.0
2022-01-24 13:00:00,107.45,107.49,107.0,107.08,63754.0,104.125,104.1638,103.689,103.7665,63754.0
2022-01-24 13:10:00,107.07,107.79,106.86,107.73,80246.0,103.7568,104.4545,103.5533,104.3964,80246.0
2022-01-24 13:20:00,107.71,107.71,107.3,107.64,101914.0,104.377,104.377,103.9797,104.3091,101914.0
2022-01-24 13:30:00,107.65,107.72,107.22,107.34,49134.0,104.3188,104.3867,103.9021,104.0184,49134.0
2022-01-24 13:40:00,107.35,107.64,107.12,107.56,34986.0,104.0281,104.3091,103.8052,104.2316,34986.0
2022-01-24 13:50:00,107.6,108.05,107.37,108.05,53675.0,104.2704,104.7065,104.0475,104.7065,53675.0
2022-01-24 14:00:00,108.02,108.23,107.91,108.1,60029.0,104.6774,104.8809,104.5708,104.7549,60029.0
2022-01-24 14:10:00,108.13,108.28,107.35,107.45,57721.0,104.784,104.9293,104.0281,104.125,57721.0
2022-01-24 14:20:00,107.4,107.58,107.28,107.57,44162.0,104.0766,104.251,103.9603,104.2413,44162.0
2022-01-24 14:30:00,107.56,107.87,107.43,107.53,46065.0,104.2316,104.532,104.1056,104.2026,46065.0
2022-01-24 14:40:00,107.55,107.63,107.26,107.33,54554.0,104.2219,104.2995,103.9409,104.0087,54554.0
2022-01-24 14:50:00,107.36,108.1,107.36,108.07,51644.0,104.0378,104.7549,104.0378,104.7258,51644.0
2022-01-24 15:00:00,108.07,108.57,108.06,108.4,67034.0,104.7258,105.2104,104.7162,105.0456,67034.0
2022-01-24 15:10:00,108.42,108.61,108.39,108.46,43297.0,105.065,105.2491,105.0359,105.1038,43297.0
2022-01-24 15:20:00,108.46,108.65,108.3,108.51,88335.0,105.1038,105.2879,104.9487,105.1522,88335.0
2022-01-24 15:30:00,108.51,109.21,108.38,109.15,58394.0,105.1522,105.8306,105.0263,105.7724,58394.0
2022-01-24 15:40:00,109.12,109.86,108.94,109.83,76795.0,105.7434,106.4605,105.5689,106.4314,76795.0
2022-01-24 15:50:00,109.87,110.25,109.71,109.89,284790.0,106.4701,106.8384,106.3151,106.4895,284790.0
2022-01-25 09:30:00,109.65,110.05,109.2,109.28,143169.0,106.257,106.6446,105.8209,105.8984,143169.0
2022-01-25 09:40:00,109.27,109.38,108.19,108.24,44533.0,105.8887,105.9953,104.8421,104.8906,44533.0
2022-01-25 09:50:00,108.24,108.69,107.97,108.34,90409.0,104.8906,105.3267,104.6289,104.9875,90409.0
2022-01-25 10:00:00,108.36,108.5,107.7,108.04,31984.0,105.0069,105.1425,104.3673,104.6968,31984.0
2022-01-25 10:10:00,108.02,108.53,107.76,108.49,45137.0,104.6774,105.1716,104.4254,105.1328,45137.0
2022-01-25 10:20:00,108.54,108.8,108.31,108.77,52262.0,105.1813,105.4333,104.9584,105.4042,52262.0
2022-01-25 10:30:00,108.79,109.03,108.67,108.88,25215.0,105.4236,105.6561,105.3073,105.5108,25215.0
2022-01-25 10:40:00,108.89,109.29,108.86,109.16,41879.0,105.5205,105.9081,105.4914,105.7821,41879.0
2022-01-25 10:50:00,109.16,109.16,108.82,108.99,53157.0,105.7821,105.7821,105.4526,105.6174,53157.0
2022-01-25 11:00:00,109.0,109.15,108.65,108.81,56074.0,105.6271,105.7724,105.2879,105.4429,56074.0
2022-01-25 11:10:00,108.82,109.2,108.65,109.07,43376.0,105.4526,105.8209,105.2879,105.6949,43376.0
2022-01-25 11:20:00,109.06,109.25,108.95,109.2,85151.0,105.6852,105.8693,105.5786,105.8209,85151.0
2022-01-25 11:30:00,109.2,109.29,108.93,109.16,27801.0,105.8209,105.9081,105.5592,105.7821,27801.0
2022-01-25 11:40:00,109.17,109.36,109.04,109.36,22823.0,105.7918,105.9759,105.6658,105.9759,22823.0
2022-01-25 11:50:00,109.35,109.58,109.0,109.04,19223.0,105.9662,106.1891,105.6271,105.6658,19223.0
2022-01-25 12:00:00,109.01,109.14,108.79,109.09,72517.0,105.6368,105.7627,105.4236,105.7143,72517.0
2022-01-25 12:10:00,109.09,109.38,108.91,109.13,46245.0,105.7143,105.9953,105.5399,105.753,46245.0
2022-01-25 12:20:00,109.15,109.56,109.13,109.48,33737.0,105.7724,106.1697,105.753,106.0922,33737.0
2022-01-25 12:30:00,109.5,109.5,109.25,109.34,20831.0,106.1116,106.1116,105.8693,105.9565,20831.0
2022-01-25 12:40:00,109.33,109.34,109.08,109.09,26342.0,105.9469,105.9565,105.7046,105.7143,26342.0
2022-01-25 12:50:00,109.12,109.4,109.11,109.27,22557.0,105.7434,106.0147,105.7337,105.8887,22557.0
2022-01-25 13:00:00,109.27,109.29,108.95,108.99,23723.0,105.8887,105.9081,105.5786,105.6174,23723.0
2022-01-25 13:10:00,109.03,109.38,108.97,109.33,21283.0,105.6561,105.9953,105.598,105.9469,21283.0
2022-01-25 13:20:00,109.3,109.55,109.19,109.52,42828.0,105.9178,106.16,105.8112,106.131,42828.0
2022-01-25 13:30:00,109.51,109.7,109.4,109.68,29853.0,106.1213,106.3054,106.0147,106.286,29853.0
2022-01-25 13:40:00,109.66,110.1,109.54,110.1,37621.0,106.2666,106.693,106.1504,106.693,37621.0
2022-01-25 13:50:00,110.07,110.19,109.89,110.08,54078.0,106.664,106.7802,106.4895,106.6736,54078.0
2022-01-25 14:00:00,110.06,110.13,109.53,109.54,31922.0,106.6543,106.7221,106.1407,106.1504,31922.0
2022-01-25 14:10:00,109.55,110.08,109.55,110.06,45057.0,106.16,106.6736,106.16,106.6543,45057.0
2022-01-25 14:20:00,110.06,110.14,109.71,109.8,30616.0,106.6543,106.7318,106.3151,106.4023,30616.0
2022-01-25 14:30:00,109.82,110.0,109.76,110.0,33182.0,106.4217,106.5961,106.3635,106.5961,33182.0
2022-01-25 14:40:00,110.0,110.17,109.96,110.14,26763.0,106.5961,106.7609,106.5574,106.7318,26763.0
2022-01-25 14:50:00,110.17,110.42,110.15,110.33,34760.0,106.7609,107.0031,106.7415,106.9159,34760.0
2022-01-25 15:00:00,110.33,110.33,109.87,109.91,39830.0,106.9159,106.9159,106.4701,106.5089,39830.0
2022-01-25 15:10:00,109.91,110.08,109.8,110.07,68985.0,106.5089,106.6736,106.4023,106.664,68985.0
2022-01-25 15:20:00,110.07,110.11,109.86,109.89,67314.0,106.664,106.7027,106.4605,106.4895,67314.0
2022-01-25 15:30:00,109.89,109.9,109.34,109.54,71093.0,106.4895,106.4992,105.9565,106.1504,71093.0
2022-01-25 15:40:00,109.58,109.88,109.55,109.6,120289.0,106.1891,106.4798,106.16,106.2085,120289.0
2022-01-25 15:50:00,109.59,109.62,109.24,109.3,301145.0,106.1988,106.2279,105.8596,105.9178,301145.0
2022-01-26 09:30:00,111.85,111.85,109.47,110.2,122922.0,108.3889,108.3889,106.0825,106.7899,122922.0
2022-01-26 09:40:00,110.31,110.6,109.65,110.23,133526.0,106.8965,107.1776,106.257,106.819,133526.0
2022-01-26 09:50:00,110.24,110.3,108.2,108.26,142727.0,106.8287,106.8868,104.8518,104.91,142727.0
2022-01-26 10:00:00,108.35,108.52,107.53,107.86,86731.0,104.9972,105.1619,104.2026,104.5223,86731.0
2022-01-26 10:10:00,107.92,107.92,107.02,107.66,107111.0,104.5805,104.5805,103.7083,104.3285,107111.0
2022-01-26 10:20:00,107.7,107.78,106.32,106.32,79868.0,104.3673,104.4448,103.03,103.03,79868.0
2022-01-26 10:30:00,106.34,106.49,105.42,105.56,64245.0,103.0494,103.1947,102.1578,102.2935,64245.0
2022-01-26 10:40:00,105.56,106.83,105.28,106.56,132595.0,102.2935,103.5242,102.0222,103.2626,132595.0
2022-01-26 10:50:00,106.58,108.0,106.46,107.62,90448.0,103.282,104.658,103.1657,104.2898,90448.0
2022-01-26 11:00:00,107.61,107.78,106.7,106.7,54900.0,104.2801,104.4448,103.3982,103.3982,54900.0
2022-01-26 11:10:00,106.66,106.75,105.97,106.26,50844.0,103.3595,103.4467,102.6908,102.9719,50844.0
2022-01-26 11:20:00,106.28,106.74,106.03,106.42,49017.0,102.9912,103.437,102.749,103.1269,49017.0
2022-01-26 11:30:00,106.49,106.72,106.35,106.7,58917.0,103.1947,103.4176,103.0591,103.3982,58917.0
2022-01-26 11:40:00,106.77,107.31,106.38,106.86,99186.0,103.4661,103.9894,103.0881,103.5533,99186.0
2022-01-26 11:50:00,106.82,106.82,106.46,106.63,45026.0,103.5145,103.5145,103.1657,103.3304,45026.0
2022-01-26 12:00:00,106.66,106.97,106.22,106.43,42251.0,103.3595,103.6599,102.9331,103.1366,42251.0
2022-01-26 12:10:00,106.41,106.62,106.23,106.48,38017.0,103.1172,103.3207,102.9428,103.185,38017.0
2022-01-26 12:20:00,106.48,107.31,106.43,107.23,50965.0,103.185,103.9894,103.1366,103.9118,50965.0
2022-01-26 12:30:00,107.18,107.33,107.01,107.17,35013.0,103.8634,104.0087,103.6986,103.8537,35013.0
2022-01-26 12:40:00,107.19,107.69,107.16,107.63,45181.0,103.8731,104.3576,103.844,104.2995,45181.0
2022-01-26 12:50:00,107.61,107.66,107.26,107.45,49274.0,104.2801,104.3285,103.9409,104.125,49274.0
2022-01-26 13:00:00,107.45,107.71,107.16,107.29,50589.0,104.125,104.377,103.844,103.97,50589.0
2022-01-26 13:10:00,107.33,107.76,107.33,107.69,28969.0,104.0087,104.4254,104.0087,104.3576,28969.0
2022-01-26 13:20:00,107.66,107.88,107.54,107.6,35810.0,104.3285,104.5417,104.2122,104.2704,35810.0
2022-01-26 13:30:00,107.59,108.09,107.57,107.8,32800.0,104.2607,104.7452,104.2413,104.4642,32800.0
2022-01-26 13:40:00,107.8,107.88,107.49,107.49,38575.0,104.4642,104.5417,104.1638,104.1638,38575.0
2022-01-26 13:50:00,107.5,108.24,107.3,108.07,45232.0,104.1735,104.8906,103.9797,104.7258,45232.0
2022-01-26 14:00:00,108.07,108.44,107.74,107.74,31525.0,104.7258,105.0844,104.4061,104.4061,31525.0
2022-01-26 14:10:00,107.76,108.0,107.48,108.0,32792.0,104.4254,104.658,104.1541,104.658,32792.0
2022-01-26 14:20:00,108.0,108.06,107.3,107.72,117513.0,104.658,104.7162,103.9797,104.3867,117513.0
2022-01-26 14:30:00,107.72,107.87,107.34,107.84,90360.0,104.3867,104.532,104.0184,104.503,90360.0
2022-01-26 14:40:00,107.81,107.81,107.01,107.17,73778.0,104.4739,104.4739,103.6986,103.8537,73778.0
2022-01-26 14:50:00,107.16,107.65,107.14,107.62,40146.0,103.844,104.3188,103.8246,104.2898,40146.0
2022-01-26 15:00:00,107.64,107.76,106.85,106.85,56273.0,104.3091,104.4254,103.5436,103.5436,56273.0
2022-01-26 15:10:00,106.87,107.12,106.51,106.56,52574.0,103.563,103.8052,103.2141,103.2626,52574.0
2022-01-26 15:20:00,106.64,106.96,106.43,106.92,47624.0,103.3401,103.6502,103.1366,103.6114,47624.0
2022-01-26 15:30:00,106.86,107.21,106.8,107.07,90519.0,103.5533,103.8925,103.4951,103.7568,90519.0
2022-01-26 15:40:00,107.08,107.56,106.94,107.21,73974.0,103.7665,104.2316,103.6308,103.8925,73974.0
2022-01-26 15:50:00,107.11,107.97,107.11,107.66,278865.0,103.7956,104.6289,103.7956,104.3285,278865.0
2022-01-27 09:30:00,108.16,108.46,107.41,108.15,83654.0,104.8131,105.1038,104.0863,104.8034,83654.0
2022-01-27 09:40:00,108.09,109.28,108.01,109.28,84779.0,104.7452,105.8984,104.6677,105.8984,84779.0
2022-01-27 09:50:00,109.28,109.56,109.17,109.42,84796.0,105.8984,106.1697,105.7918,106.0341,84796.0
2022-01-27 10:00:00,109.45,109.61,108.85,109.59,71658.0,106.0631,106.2182,105.4817,106.1988,71658.0
2022-01-27 10:10:00,109.55,110.04,109.44,109.85,47482.0,106.16,106.6349,106.0535,106.4508,47482.0
2022-01-27 10:20:00,109.82,109.86,109.18,109.38,38353.0,106.4217,106.4605,105.8015,105.9953,38353.0
2022-01-27 10:30:00,109.32,109.71,108.97,109.31,47453.0,105.9372,106.3151,105.598,105.9275,47453.0
2022-01-27 10:40:00,109.31,109.69,109.23,109.23,75019.0,105.9275,106.2957,105.8499,105.8499,75019.0
2022-01-27 10:50:00,109.24,109.54,109.18,109.47,67816.0,105.8596,106.1504,105.8015,106.0825,67816.0
2022-01-27 11:00:00,109.48,109.68,109.31,109.51,42785.0,106.0922,106.286,105.9275,106.1213,42785.0
2022-01-27 11:10:00,109.51,109.6,108.86,109.1,24934.0,106.1213,106.2085,105.4914,105.724,24934.0
2022-01-27 11:20:00,109.07,109.11,108.65,108.86,27890.0,105.6949,105.7337,105.2879,105.4914,27890.0
2022-01-27 11:30:00,108.83,109.17,108.72,109.07,23455.0,105.4623,105.7918,105.3557,105.6949,23455.0
2022-01-27 11:40:00,109.12,109.2,108.89,109.18,21796.0,105.7434,105.8209,105.5205,105.8015,21796.0
2022-01-27 11:50:00,109.2,109.47,109.18,109.31,43523.0,105.8209,106.0825,105.8015,105.9275,43523.0
2022-01-27 12:00:00,109.34,109.5,109.11,109.16,30780.0,105.9565,106.1116,105.7337,105.7821,30780.0
2022-01-27 12:10:00,109.19,109.3,108.86,108.95,21040.0,105.8112,105.9178,105.4914,105.5786,21040.0
2022-01-27 12:20:00,108.96,109.13,108.82,108.9,19994.0,105.5883,105.753,105.4526,105.5302,19994.0
2022-01-27 12:30:00,108.95,109.05,108.76,108.78,24375.0,105.5786,105.6755,105.3945,105.4139,24375.0
2022-01-27 12:40:00,108.82,109.03,108.58,108.61,24834.0,105.4526,105.6561,105.2201,105.2491,24834.0
2022-01-27 12:50:00,108.62,108.99,108.62,108.7,28837.0,105.2588,105.6174,105.2588,105.3363,28837.0
2022-01-27 13:00:00,108.7,108.83,108.41,108.54,35772.0,105.3363,105.4623,105.0553,105.1813,35772.0
2022-01-27 13:10:00,108.52,108.64,108.37,108.37,32039.0,105.1619,105.2782,105.0166,105.0166,32039.0
2022-01-27 13:20:00,108.35,108.35,107.92,108.09,24481.0,104.9972,104.9972,104.5805,104.7452,24481.0
2022-01-27 13:30:00,108.07,108.2,107.69,107.72,33081.0,104.7258,104.8518,104.3576,104.3867,33081.0
2022-01-27 13:40:00,107.74,107.92,107.55,107.73,30817.0,104.4061,104.5805,104.2219,104.3964,30817.0
2022-01-27 13:50:00,107.69,107.77,107.4,107.6,32213.0,104.3576,104.4351,104.0766,104.2704,32213.0
2022-01-27 14:00:00,107.64,107.88,107.59,107.63,25383.0,104.3091,104.5417,104.2607,104.2995,25383.0
2022-01-27 14:10:00,107.66,107.69,107.2,107.2,44013.0,104.3285,104.3576,103.8828,103.8828,44013.0
2022-01-27 14:20:00,107.23,107.25,107.05,107.21,27712.0,103.9118,103.9312,103.7374,103.8925,27712.0
2022-01-27 14:30:00,107.22,107.49,107.14,107.44,29960.0,103.9021,104.1638,103.8246,104.1153,29960.0
2022-01-27 14:40:00,107.46,107.6,107.36,107.41,40239.0,104.1347,104.2704,104.0378,104.0863,40239.0
2022-01-27 14:50:00,107.4,107.41,106.96,107.24,30187.0,104.0766,104.0863,103.6502,103.9215,30187.0
2022-01-27 15:00:00,107.26,107.63,107.26,107.37,36938.0,103.9409,104.2995,103.9409,104.0475,36938.0
2022-01-27 15:10:00,107.37,107.42,106.97,107.22,37882.0,104.0475,104.096,103.6599,103.9021,37882.0
2022-01-27 15:20:00,107.27,107.53,107.16,107.45,48853.0,103.9506,104.2026,103.844,104.125,48853.0
2022-01-27 15:30:00,107.45,107.6,107.39,107.51,88860.0,104.125,104.2704,104.0669,104.1832,88860.0
2022-01-27 15:40:00,107.49,108.19,107.48,107.74,73491.0,104.1638,104.8421,104.1541,104.4061,73491.0
2022-01-27 15:50:00,107.74,107.87,107.56,107.6,192716.0,104.4061,104.532,104.2316,104.2704,192716.0
2022-01-28 09:30:00,107.95,107.95,107.24,107.5,41603.0,104.6096,104.6096,103.9215,104.1735,41603.0
2022-01-28 09:40:00,107.5,107.59,107.19,107.31,28789.0,104.1735,104.2607,103.8731,103.9894,28789.0
2022-01-28 09:50:00,107.25,107.34,106.85,107.0,46675.0,103.9312,104.0184,103.5436,103.689,46675.0
2022-01-28 10:00:00,107.04,107.62,107.04,107.59,45282.0,103.7277,104.2898,103.7277,104.2607,45282.0
2022-01-28 10:10:00,107.69,107.96,107.52,107.64,71514.0,104.3576,104.6192,104.1929,104.3091,71514.0
2022-01-28 10:20:00,107.64,107.64,107.08,107.27,22731.0,104.3091,104.3091,103.7665,103.9506,22731.0
2022-01-28 10:30:00,107.31,107.53,107.24,107.45,27354.0,103.9894,104.2026,103.9215,104.125,27354.0
2022-01-28 10:40:00,107.5,107.5,106.93,107.5,34972.0,104.1735,104.1735,103.6211,104.1735,34972.0
2022-01-28 10:50:00,107.49,107.58,107.33,107.5,22334.0,104.1638,104.251,104.0087,104.1735,22334.0
2022-01-28 11:00:00,107.53,107.53,107.09,107.15,14486.0,104.2026,104.2026,103.7762,103.8343,14486.0
2022-01-28 11:10:00,107.12,107.35,107.08,107.35,18329.0,103.8052,104.0281,103.7665,104.0281,18329.0
2022-01-28 11:20:00,107.37,107.53,107.32,107.5,29375.0,104.0475,104.2026,103.9991,104.1735,29375.0
2022-01-28 11:30:00,107.51,107.84,107.38,107.53,47583.0,104.1832,104.503,104.0572,104.2026,47583.0
2022-01-28 11:40:00,107.44,107.57,107.43,107.54,17700.0,104.1153,104.2413,104.1056,104.2122,17700.0
2022-01-28 11:50:00,107.5,107.7,107.3,107.65,23752.0,104.1735,104.3673,103.9797,104.3188,23752.0
2022-01-28 12:00:00,107.66,107.83,107.61,107.81,16467.0,104.3285,104.4933,104.2801,104.4739,16467.0
2022-01-28 12:10:00,107.8,108.04,107.75,107.99,22448.0,104.4642,104.6968,104.4157,104.6483,22448.0
2022-01-28 12:20:00,108.03,108.11,107.84,107.93,27603.0,104.6871,104.7646,104.503,104.5902,27603.0
2022-01-28 12:30:00,107.93,107.99,107.75,107.95,14217.0,104.5902,104.6483,104.4157,104.6096,14217.0
2022-01-28 12:40:00,107.93,108.03,107.85,107.95,22855.0,104.5902,104.6871,104.5127,104.6096,22855.0
2022-01-28 12:50:00,107.96,108.03,107.79,107.95,12573.0,104.6192,104.6871,104.4545,104.6096,12573.0
2022-01-28 13:00:00,107.95,108.29,107.95,108.19,23418.0,104.6096,104.939,104.6096,104.8421,23418.0
2022-01-28 13:10:00,108.17,108.25,107.98,108.08,14346.0,104.8227,104.9003,104.6386,104.7355,14346.0
2022-01-28 13:20:00,108.04,108.08,107.82,107.93,15107.0,104.6968,104.7355,104.4836,104.5902,15107.0
2022-01-28 13:30:00,107.92,108.31,107.91,108.13,19567.0,104.5805,104.9584,104.5708,104.784,19567.0
2022-01-28 13:40:00,108.15,108.26,108.09,108.1,22018.0,104.8034,104.91,104.7452,104.7549,22018.0
2022-01-28 13:50:00,108.14,108.31,108.03,108.03,23214.0,104.7937,104.9584,104.6871,104.6871,23214.0
2022-01-28 14:00:00,107.99,108.21,107.97,108.13,17758.0,104.6483,104.8615,104.6289,104.784,17758.0
2022-01-28 14:10:00,108.12,108.18,107.72,107.8,24331.0,104.7743,104.8324,104.3867,104.4642,24331.0
2022-01-28 14:20:00,107.78,107.88,107.67,107.68,18184.0,104.4448,104.5417,104.3382,104.3479,18184.0
2022-01-28 14:30:00,107.67,107.86,107.56,107.72,22004.0,104.3382,104.5223,104.2316,104.3867,22004.0
2022-01-28 14:40:00,107.74,107.95,107.72,107.88,45055.0,104.4061,104.6096,104.3867,104.5417,45055.0
2022-01-28 14:50:00,107.9,108.07,107.84,107.98,63439.0,104.5611,104.7258,104.503,104.6386,63439.0
2022-01-28 15:00:00,108.0,108.01,107.85,107.96,57528.0,104.658,104.6677,104.5127,104.6192,57528.0
2022-01-28 15:10:00,107.96,108.01,107.8,107.89,37755.0,104.6192,104.6677,104.4642,104.5514,37755.0
2022-01-28 15:20:00,107.86,108.03,107.82,107.9,74737.0,104.5223,104.6871,104.4836,104.5611,74737.0
2022-01-28 15:30:00,107.88,107.99,107.69,107.97,101669.0,104.5417,104.6483,104.3576,104.6289,101669.0
2022-01-28 15:40:00,107.98,108.05,107.83,108.01,145326.0,104.6386,104.7065,104.4933,104.6677,145326.0
2022-01-28 15:50:00,108.01,108.73,108.0,108.73,375255.0,104.6677,105.3654,104.658,105.3654,375255.0
2022-01-31 09:30:00,107.86,108.46,107.57,107.89,67027.0,104.5223,105.1038,104.2413,104.5514,67027.0
2022-01-31 09:40:00,107.94,108.13,107.59,107.87,33208.0,104.5999,104.784,104.2607,104.532,33208.0
2022-01-31 09:50:00,107.86,108.01,107.36,107.57,30249.0,104.5223,104.6677,104.0378,104.2413,30249.0
2022-01-31 10:00:00,107.62,107.9,107.53,107.7,18833.0,104.2898,104.5611,104.2026,104.3673,18833.0
2022-01-31 10:10:00,107.75,107.91,107.65,107.8,24282.0,104.4157,104.5708,104.3188,104.4642,24282.0
2022-01-31 10:20:00,107.8,108.06,107.51,107.55,38165.0,104.4642,104.7162,104.1832,104.2219,38165.0
2022-01-31 10:30:00,107.53,107.68,107.32,107.32,74190.0,104.2026,104.3479,103.9991,103.9991,74190.0
2022-01-31 10:40:00,107.3,107.35,107.15,107.22,29959.0,103.9797,104.0281,103.8343,103.9021,29959.0
2022-01-31 10:50:00,107.24,107.58,107.1,107.12,43507.0,103.9215,104.251,103.7859,103.8052,43507.0
2022-01-31 11:00:00,107.14,107.2,106.98,107.03,41967.0,103.8246,103.8828,103.6696,103.718,41967.0
2022-01-31 11:10:00,107.05,107.5,107.05,107.44,20029.0,103.7374,104.1735,103.7374,104.1153,20029.0
2022-01-31 11:20:00,107.47,107.47,107.25,107.26,25012.0,104.1444,104.1444,103.9312,103.9409,25012.0
2022-01-31 11:30:00,107.28,107.3,106.91,106.99,27615.0,103.9603,103.9797,103.6017,103.6793,27615.0
2022-01-31 11:40:00,107.01,107.38,107.0,107.36,17263.0,103.6986,104.0572,103.689,104.0378,17263.0
2022-01-31 11:50:00,107.39,107.51,107.34,107.5,28272.0,104.0669,104.1832,104.0184,104.1735,28272.0
2022-01-31 12:00:00,107.51,107.7,107.29,107.64,24265.0,104.1832,104.3673,103.97,104.3091,24265.0
2022-01-31 12:10:00,107.67,107.87,107.65,107.87,23283.0,104.3382,104.532,104.3188,104.532,23283.0
2022-01-31 12:20:00,107.82,107.82,107.71,107.71,24056.0,104.4836,104.4836,104.377,104.377,24056.0
2022-01-31 12:30:00,107.69,107.72,107.53,107.69,25387.0,104.3576,104.3867,104.2026,104.3576,25387.0
2022-01-31 12:40:00,107.68,107.98,107.64,107.98,16521.0,104.3479,104.6386,104.3091,104.6386,16521.0
2022-01-31 12:50:00,107.98,108.12,107.88,108.06,22666.0,104.6386,104.7743,104.5417,104.7162,22666.0
2022-01-31 13:00:00,108.06,108.08,107.92,108.04,14603.0,104.7162,104.7355,104.5805,104.6968,14603.0
2022-01-31 13:10:00,108.05,108.24,107.93,108.22,15165.0,104.7065,104.8906,104.5902,104.8712,15165.0
2022-01-31 13:20:00,108.24,108.38,108.21,108.29,18189.0,104.8906,105.0263,104.8615,104.939,18189.0
2022-01-31 13:30:00,108.29,108.34,108.19,108.22,16177.0,104.939,104.9875,104.8421,104.8712,16177.0
2022-01-31 13:40:00,108.17,108.22,108.08,108.09,16168.0,104.8227,104.8712,104.7355,104.7452,16168.0
2022-01-31 13:50:00,108.09,108.09,107.94,108.06,17779.0,104.7452,104.7452,104.5999,104.7162,17779.0
2022-01-31 14:00:00,108.06,108.13,107.98,108.08,22678.0,104.7162,104.784,104.6386,104.7355,22678.0
2022-01-31 14:10:00,108.08,108.32,108.01,108.17,31401.0,104.7355,104.9681,104.6677,104.8227,31401.0
2022-01-31 14:20:00,108.19,108.2,107.93,108.03,36468.0,104.8421,104.8518,104.5902,104.6871,36468.0
2022-01-31 14:30:00,108.01,108.19,107.99,108.16,24996.0,104.6677,104.8421,104.6483,104.8131,24996.0
2022-01-31 14:40:00,108.16,108.27,108.11,108.19,27225.0,104.8131,104.9197,104.7646,104.8421,27225.0
2022-01-31 14:50:00,108.2,108.23,108.11,108.12,24498.0,104.8518,104.8809,104.7646,104.7743,24498.0
2022-01-31 15:00:00,108.14,108.23,108.1,108.1,23434.0,104.7937,104.8809,104.7549,104.7549,23434.0
2022-01-31 15:10:00,108.11,108.11,107.9,107.97,27775.0,104.7646,104.7646,104.5611,104.6289,27775.0
2022-01-31 15:20:00,108.01,108.2,107.97,108.2,26500.0,104.6677,104.8518,104.6289,104.8518,26500.0
2022-01-31 15:30:00,108.19,108.57,108.09,108.57,74300.0,104.8421,105.2104,104.7452,105.2104,74300.0
2022-01-31 15:40:00,108.59,108.63,108.4,108.48,71244.0,105.2298,105.2685,105.0456,105.1232,71244.0
2022-01-31 15:50:00,108.49,108.79,108.48,108.68,195602.0,105.1328,105.4236,105.1232,105.317,195602.0
2022-02-01 09:30:00,108.25,108.25,107.35,107.56,95470.0,104.9003,104.9003,104.0281,104.2316,95470.0
2022-02-01 09:40:00,107.52,107.52,106.9,107.32,58107.0,104.1929,104.1929,103.592,103.9991,58107.0
2022-02-01 09:50:00,107.31,107.95,107.31,107.61,29355.0,103.9894,104.6096,103.9894,104.2801,29355.0
2022-02-01 10:00:00,107.59,107.65,106.93,107.34,46808.0,104.2607,104.3188,103.6211,104.0184,46808.0
2022-02-01 10:10:00,107.39,107.46,107.28,107.43,28684.0,104.0669,104.1347,103.9603,104.1056,28684.0
2022-02-01 10:20:00,107.41,107.56,107.12,107.12,25392.0,104.0863,104.2316,103.8052,103.8052,25392.0
2022-02-01 10:30:00,107.12,107.48,107.03,107.35,23664.0,103.8052,104.1541,103.718,104.0281,23664.0
2022-02-01 10:40:00,107.31,107.46,107.18,107.25,28162.0,103.9894,104.1347,103.8634,103.9312,28162.0
2022-02-01 10:50:00,107.29,107.69,107.28,107.6,18589.0,103.97,104.3576,103.9603,104.2704,18589.0
2022-02-01 11:00:00,107.61,107.78,107.47,107.49,22638.0,104.2801,104.4448,104.1444,104.1638,22638.0
2022-02-01 11:10:00,107.47,107.61,107.15,107.32,54965.0,104.1444,104.2801,103.8343,103.9991,54965.0
2022-02-01 11:20:00,107.36,107.44,106.97,107.0,38406.0,104.0378,104.1153,103.6599,103.689,38406.0
2022-02-01 11:30:00,106.96,106.97,106.64,106.65,22298.0,103.6502,103.6599,103.3401,103.3498,22298.0
2022-02-01 11:40:00,106.67,106.91,106.65,106.69,31712.0,103.3692,103.6017,103.3498,103.3885,31712.0
2022-02-01 11:50:00,106.66,106.95,106.66,106.89,30025.0,103.3595,103.6405,103.3595,103.5824,30025.0
2022-02-01 12:00:00,106.86,106.91,106.73,106.91,21727.0,103.5533,103.6017,103.4273,103.6017,21727.0
2022-02-01 12:10:00,106.91,107.02,106.82,106.84,25846.0,103.6017,103.7083,103.5145,103.5339,25846.0
2022-02-01 12:20:00,106.82,106.9,106.67,106.88,25828.0,103.5145,103.592,103.3692,103.5727,25828.0
2022-02-01 12:30:00,106.87,107.09,106.77,107.05,19895.0,103.563,103.7762,103.4661,103.7374,19895.0
2022-02-01 12:40:00,107.06,107.13,106.92,106.98,18935.0,103.7471,103.8149,103.6114,103.6696,18935.0
2022-02-01 12:50:00,106.98,107.06,106.91,106.93,20924.0,103.6696,103.7471,103.6017,103.6211,20924.0
2022-02-01 13:00:00,106.93,106.98,106.74,106.8,27599.0,103.6211,103.6696,103.437,103.4951,27599.0
2022-02-01 13:10:00,106.83,106.96,106.83,106.96,23970.0,103.5242,103.6502,103.5242,103.6502,23970.0
2022-02-01 13:20:00,106.95,106.98,106.76,106.78,26722.0,103.6405,103.6696,103.4564,103.4758,26722.0
2022-02-01 13:30:00,106.76,107.12,106.72,107.05,25281.0,103.4564,103.8052,103.4176,103.7374,25281.0
2022-02-01 13:40:00,107.08,107.38,107.04,107.34,18186.0,103.7665,104.0572,103.7277,104.0184,18186.0
2022-02-01 13:50:00,107.32,107.43,107.31,107.38,19670.0,103.9991,104.1056,103.9894,104.0572,19670.0
2022-02-01 14:00:00,107.37,107.47,107.27,107.41,24970.0,104.0475,104.1444,103.9506,104.0863,24970.0
2022-02-01 14:10:00,107.41,107.46,107.2,107.25,23245.0,104.0863,104.1347,103.8828,103.9312,23245.0
2022-02-01 14:20:00,107.25,107.56,107.21,107.53,28981.0,103.9312,104.2316,103.8925,104.2026,28981.0
2022-02-01 14:30:00,107.53,107.56,107.46,107.46,23360.0,104.2026,104.2316,104.1347,104.1347,23360.0
2022-02-01 14:40:00,107.47,107.58,107.41,107.57,21493.0,104.1444,104.251,104.0863,104.2413,21493.0
2022-02-01 14:50:00,107.55,107.65,107.5,107.6,24309.0,104.2219,104.3188,104.1735,104.2704,24309.0
2022-02-01 15:00:00,107.59,107.8,107.58,107.77,38086.0,104.2607,104.4642,104.251,104.4351,38086.0
2022-02-01 15:10:00,107.79,107.84,107.69,107.82,38654.0,104.4545,104.503,104.3576,104.4836,38654.0
2022-02-01 15:20:00,107.83,108.14,107.82,108.02,36161.0,104.4933,104.7937,104.4836,104.6774,36161.0
2022-02-01 15:30:00,108.03,108.2,107.95,108.0,58481.0,104.6871,104.8518,104.6096,104.658,58481.0
2022-02-01 15:40:00,108.02,108.22,107.98,108.12,78149.0,104.6774,104.8712,104.6386,104.7743,78149.0
2022-02-01 15:50:00,108.14,108.24,108.01,108.08,284383.0,104.7937,104.8906,104.6677,104.7355,284383.0
2022-02-02 09:30:00,107.79,108.79,107.71,108.74,58303.0,104.4545,105.4236,104.377,105.3751,58303.0
2022-02-02 09:40:00,108.81,109.05,108.43,108.92,25204.0,105.4429,105.6755,105.0747,105.5495,25204.0
2022-02-02 09:50:00,108.94,108.98,108.22,108.34,29066.0,105.5689,105.6077,104.8712,104.9875,29066.0
2022-02-02 10:00:00,108.37,108.89,108.34,108.5,40554.0,105.0166,105.5205,104.9875,105.1425,40554.0
2022-02-02 10:10:00,108.45,108.82,108.42,108.82,15437.0,105.0941,105.4526,105.065,105.4526,15437.0
2022-02-02 10:20:00,108.76,108.97,108.65,108.82,20362.0,105.3945,105.598,105.2879,105.4526,20362.0
2022-02-02 10:30:00,108.79,109.08,108.7,109.08,25018.0,105.4236,105.7046,105.3363,105.7046,25018.0
2022-02-02 10:40:00,109.08,109.33,109.08,109.19,23001.0,105.7046,105.9469,105.7046,105.8112,23001.0
2022-02-02 10:50:00,109.19,109.33,109.07,109.28,25193.0,105.8112,105.9469,105.6949,105.8984,25193.0
2022-02-02 11:00:00,109.27,109.36,109.13,109.23,22089.0,105.8887,105.9759,105.753,105.8499,22089.0
2022-02-02 11:10:00,109.27,109.48,109.27,109.43,33498.0,105.8887,106.0922,105.8887,106.0438,33498.0
2022-02-02 11:20:00,109.44,109.67,109.43,109.64,27309.0,106.0535,106.2763,106.0438,106.2473,27309.0
2022-02-02 11:30:00,109.65,109.78,109.59,109.7,19816.0,106.257,106.3829,106.1988,106.3054,19816.0
2022-02-02 11:40:00,109.69,109.76,109.54,109.65,28525.0,106.2957,106.3635,106.1504,106.257,28525.0
2022-02-02 11:50:00,109.65,109.68,109.53,109.62,19035.0,106.257,106.286,106.1407,106.2279,19035.0
2022-02-02 12:00:00,109.58,109.66,109.53,109.56,26212.0,106.1891,106.2666,106.1407,106.1697,26212.0
2022-02-02 12:10:00,109.56,109.59,109.41,109.42,19124.0,106.1697,106.1988,106.0244,106.0341,19124.0
2022-02-02 12:20:00,109.41,109.45,109.25,109.32,35901.0,106.0244,106.0631,105.8693,105.9372,35901.0
2022-02-02 12:30:00,109.3,109.44,109.25,109.38,26372.0,105.9178,106.0535,105.8693,105.9953,26372.0
2022-02-02 12:40:00,109.36,109.36,109.15,109.2,30829.0,105.9759,105.9759,105.7724,105.8209,30829.0
2022-02-02 12:50:00,109.18,109.24,108.97,109.01,30655.0,105.8015,105.8596,105.598,105.6368,30655.0
2022-02-02 13:00:00,109.02,109.12,108.96,108.98,32300.0,105.6464,105.7434,105.5883,105.6077,32300.0
2022-02-02 13:10:00,108.96,109.03,108.9,108.97,13700.0,105.5883,105.6561,105.5302,105.598,13700.0
2022-02-02 13:20:00,108.94,109.04,108.86,108.94,16530.0,105.5689,105.6658,105.4914,105.5689,16530.0
2022-02-02 13:30:00,108.94,109.08,108.93,109.02,27280.0,105.5689,105.7046,105.5592,105.6464,27280.0
2022-02-02 13:40:00,109.02,109.03,108.94,108.96,16376.0,105.6464,105.6561,105.5689,105.5883,16376.0
2022-02-02 13:50:00,108.96,109.28,108.93,109.2,22123.0,105.5883,105.8984,105.5592,105.8209,22123.0
2022-02-02 14:00:00,109.18,109.19,109.05,109.12,22862.0,105.8015,105.8112,105.6755,105.7434,22862.0
2022-02-02 14:10:00,109.1,109.19,109.0,109.01,13074.0,105.724,105.8112,105.6271,105.6368,13074.0
2022-02-02 14:20:00,109.02,109.12,108.99,109.07,11496.0,105.6464,105.7434,105.6174,105.6949,11496.0
2022-02-02 14:30:00,109.08,109.24,108.99,109.12,18403.0,105.7046,105.8596,105.6174,105.7434,18403.0
2022-02-02 14:40:00,109.12,109.3,109.11,109.2,25397.0,105.7434,105.9178,105.7337,105.8209,25397.0
2022-02-02 14:50:00,109.26,109.28,109.2,109.25,12767.0,105.879,105.8984,105.8209,105.8693,12767.0
2022-02-02 15:00:00,109.25,109.32,109.22,109.32,24133.0,105.8693,105.9372,105.8403,105.9372,24133.0
2022-02-02 15:10:00,109.33,109.49,109.32,109.39,23828.0,105.9469,106.1019,105.9372,106.005,23828.0
2022-02-02 15:20:00,109.39,109.49,109.26,109.27,35944.0,106.005,106.1019,105.879,105.8887,35944.0
2022-02-02 15:30:00,109.27,109.51,109.24,109.47,33220.0,105.8887,106.1213,105.8596,106.0825,33220.0
2022-02-02 15:40:00,109.48,109.63,109.44,109.52,71766.0,106.0922,106.2376,106.0535,106.131,71766.0
2022-02-02 15:50:00,109.54,109.61,109.34,109.48,190432.0,106.1504,106.2182,105.9565,106.0922,190432.0
2022-02-03 09:30:00,109.7,110.14,108.76,109.17,77796.0,106.3054,106.7318,105.3945,105.7918,77796.0
2022-02-03 09:40:00,109.3,109.7,109.2,109.5,27217.0,105.9178,106.3054,105.8209,106.1116,27217.0
2022-02-03 09:50:00,109.56,109.73,109.33,109.55,25098.0,106.1697,106.3345,105.9469,106.16,25098.0
2022-02-03 10:00:00,109.56,109.88,109.45,109.75,23465.0,106.1697,106.4798,106.0631,106.3539,23465.0
2022-02-03 10:10:00,109.76,110.01,109.46,109.5,34387.0,106.3635,106.6058,106.0728,106.1116,34387.0
2022-02-03 10:20:00,109.51,109.69,109.39,109.53,25708.0,106.1213,106.2957,106.005,106.1407,25708.0
2022-02-03 10:30:00,109.5,110.1,109.4,109.89,20514.0,106.1116,106.693,106.0147,106.4895,20514.0
2022-02-03 10:40:00,109.92,110.18,109.91,110.12,16060.0,106.5186,106.7706,106.5089,106.7124,16060.0
2022-02-03 10:50:00,110.1,110.28,109.99,110.02,14620.0,106.693,106.8675,106.5864,106.6155,14620.0
2022-02-03 11:00:00,110.02,110.17,110.0,110.11,22107.0,106.6155,106.7609,106.5961,106.7027,22107.0
2022-02-03 11:10:00,110.13,110.26,109.95,110.08,24423.0,106.7221,106.8481,106.5477,106.6736,24423.0
2022-02-03 11:20:00,110.05,110.44,110.04,110.39,17771.0,106.6446,107.0225,106.6349,106.9741,17771.0
2022-02-03 11:30:00,110.37,110.51,110.31,110.42,53642.0,106.9547,107.0903,106.8965,107.0031,53642.0
2022-02-03 11:40:00,110.39,110.43,110.03,110.19,47131.0,106.9741,107.0128,106.6252,106.7802,47131.0
2022-02-03 11:50:00,110.2,110.2,109.83,110.03,52260.0,106.7899,106.7899,106.4314,106.6252,52260.0
2022-02-03 12:00:00,110.05,110.1,109.77,109.81,16349.0,106.6446,106.693,106.3732,106.412,16349.0
2022-02-03 12:10:00,109.84,110.13,109.73,109.93,16226.0,106.4411,106.7221,106.3345,106.5283,16226.0
2022-02-03 12:20:00,109.92,110.04,109.83,109.93,19414.0,106.5186,106.6349,106.4314,106.5283,19414.0
2022-02-03 12:30:00,109.95,110.32,109.95,110.32,13400.0,106.5477,106.9062,106.5477,106.9062,13400.0
2022-02-03 12:40:00,110.36,110.39,110.2,110.28,17608.0,106.945,106.9741,106.7899,106.8675,17608.0
2022-02-03 12:50:00,110.23,110.45,110.23,110.34,13656.0,106.819,107.0322,106.819,106.9256,13656.0
2022-02-03 13:00:00,110.28,110.37,110.19,110.23,30099.0,106.8675,106.9547,106.7802,106.819,30099.0
2022-02-03 13:10:00,110.23,110.3,110.06,110.08,16114.0,106.819,106.8868,106.6543,106.6736,16114.0
2022-02-03 13:20:00,110.1,110.28,110.1,110.24,13764.0,106.693,106.8675,106.693,106.8287,13764.0
2022-02-03 13:30:00,110.26,110.29,110.1,110.15,11801.0,106.8481,106.8771,106.693,106.7415,11801.0
2022-02-03 13:40:00,110.16,110.29,110.15,110.27,12590.0,106.7512,106.8771,106.7415,106.8578,12590.0
2022-02-03 13:50:00,110.3,110.34,110.0,110.09,34133.0,106.8868,106.9256,106.5961,106.6833,34133.0
2022-02-03 14:00:00,110.08,110.13,110.01,110.07,31118.0,106.6736,106.7221,106.6058,106.664,31118.0
2022-02-03 14:10:00,110.08,110.11,110.02,110.05,11735.0,106.6736,106.7027,106.6155,106.6446,11735.0
2022-02-03 14:20:00,110.03,110.09,109.97,110.09,25723.0,106.6252,106.6833,106.567,106.6833,25723.0
2022-02-03 14:30:00,110.04,110.11,109.95,110.05,23099.0,106.6349,106.7027,106.5477,106.6446,23099.0
2022-02-03 14:40:00,110.0,110.11,109.91,110.08,35770.0,106.5961,106.7027,106.5089,106.6736,35770.0
2022-02-03 14:50:00,110.06,110.13,110.01,110.08,37851.0,106.6543,106.7221,106.6058,106.6736,37851.0
2022-02-03 15:00:00,110.08,110.09,109.79,109.94,28353.0,106.6736,106.6833,106.3926,106.538,28353.0
2022-02-03 15:10:00,109.95,110.11,109.95,110.0,27542.0,106.5477,106.7027,106.5477,106.5961,27542.0
2022-02-03 15:20:00,110.01,110.1,109.97,110.09,31315.0,106.6058,106.693,106.567,106.6833,31315.0
2022-02-03 15:30:00,110.08,110.11,109.87,109.89,53134.0,106.6736,106.7027,106.4701,106.4895,53134.0
2022-02-03 15:40:00,109.85,110.0,109.69,109.72,59558.0,106.4508,106.5961,106.2957,106.3248,59558.0
2022-02-03 15:50:00,109.7,109.96,109.64,109.72,155502.0,106.3054,106.5574,106.2473,106.3248,155502.0
2022-02-04 09:30:00,109.49,109.83,109.01,109.76,51278.0,106.1019,106.4314,105.6368,106.3635,51278.0
2022-02-04 09:40:00,109.88,110.15,109.6,109.69,47102.0,106.4798,106.7415,106.2085,106.2957,47102.0
2022-02-04 09:50:00,109.66,110.14,109.61,109.66,29980.0,106.2666,106.7318,106.2182,106.2666,29980.0
2022-02-04 10:00:00,109.69,109.75,109.27,109.39,21144.0,106.2957,106.3539,105.8887,106.005,21144.0
2022-02-04 10:10:00,109.39,109.58,109.29,109.3,31190.0,106.005,106.1891,105.9081,105.9178,31190.0
2022-02-04 10:20:00,109.27,109.53,108.79,108.87,26724.0,105.8887,106.1407,105.4236,105.5011,26724.0
2022-02-04 10:30:00,108.85,109.22,108.7,108.79,32862.0,105.4817,105.8403,105.3363,105.4236,32862.0
2022-02-04 10:40:00,108.81,108.84,108.49,108.73,28299.0,105.4429,105.472,105.1328,105.3654,28299.0
2022-02-04 10:50:00,108.73,108.95,108.66,108.84,43040.0,105.3654,105.5786,105.2976,105.472,43040.0
2022-02-04 11:00:00,108.84,109.11,108.83,108.93,34970.0,105.472,105.7337,105.4623,105.5592,34970.0
2022-02-04 11:10:00,108.94,109.27,108.82,109.11,30052.0,105.5689,105.8887,105.4526,105.7337,30052.0
2022-02-04 11:20:00,109.09,109.17,108.96,109.07,26503.0,105.7143,105.7918,105.5883,105.6949,26503.0
2022-02-04 11:30:00,109.11,109.23,109.03,109.15,18647.0,105.7337,105.8499,105.6561,105.7724,18647.0
2022-02-04 11:40:00,109.14,109.19,109.02,109.02,14306.0,105.7627,105.8112,105.6464,105.6464,14306.0
2022-02-04 11:50:00,109.0,109.14,108.99,109.11,15955.0,105.6271,105.7627,105.6174,105.7337,15955.0
2022-02-04 12:00:00,109.13,109.24,109.08,109.16,8547.0,105.753,105.8596,105.7046,105.7821,8547.0
2022-02-04 12:10:00,109.14,109.22,109.04,109.1,15219.0,105.7627,105.8403,105.6658,105.724,15219.0
2022-02-04 12:20:00,109.08,109.11,109.01,109.05,7406.0,105.7046,105.7337,105.6368,105.6755,7406.0
2022-02-04 12:30:00,109.05,109.18,109.02,109.18,12286.0,105.6755,105.8015,105.6464,105.8015,12286.0
2022-02-04 12:40:00,109.19,109.3,109.16,109.3,12729.0,105.8112,105.9178,105.7821,105.9178,12729.0
2022-02-04 12:50:00,109.28,109.45,109.26,109.41,7411.0,105.8984,106.0631,105.879,106.0244,7411.0
2022-02-04 13:00:00,109.42,109.58,109.39,109.53,13542.0,106.0341,106.1891,106.005,106.1407,13542.0
2022-02-04 13:10:00,109.52,109.55,109.44,109.53,24960.0,106.131,106.16,106.0535,106.1407,24960.0
2022-02-04 13:20:00,109.52,109.66,109.36,109.42,19020.0,106.131,106.2666,105.9759,106.0341,19020.0
2022-02-04 13:30:00,109.42,109.48,109.34,109.47,11534.0,106.0341,106.0922,105.9565,106.0825,11534.0
2022-02-04 13:40:00,109.48,109.59,109.4,109.44,21024.0,106.0922,106.1988,106.0147,106.0535,21024.0
2022-02-04 13:50:00,109.43,109.47,109.38,109.41,15124.0,106.0438,106.0825,105.9953,106.0244,15124.0
2022-02-04 14:00:00,109.4,109.55,109.33,109.34,11473.0,106.0147,106.16,105.9469,105.9565,11473.0
2022-02-04 14:10:00,109.36,109.36,109.24,109.27,11639.0,105.9759,105.9759,105.8596,105.8887,11639.0
2022-02-04 14:20:00,109.27,109.33,109.18,109.33,12251.0,105.8887,105.9469,105.8015,105.9469,12251.0
2022-02-04 14:30:00,109.41,109.5,109.35,109.43,23008.0,106.0244,106.1116,105.9662,106.0438,23008.0
2022-02-04 14:40:00,109.44,109.51,109.3,109.37,14582.0,106.0535,106.1213,105.9178,105.9856,14582.0
2022-02-04 14:50:00,109.37,109.5,109.35,109.44,22315.0,105.9856,106.1116,105.9662,106.0535,22315.0
2022-02-04 15:00:00,109.42,109.7,109.42,109.68,33403.0,106.0341,106.3054,106.0341,106.286,33403.0
2022-02-04 15:10:00,109.7,109.83,109.57,109.57,54295.0,106.3054,106.4314,106.1794,106.1794,54295.0
2022-02-04 15:20:00,109.57,109.66,109.51,109.61,23514.0,106.1794,106.2666,106.1213,106.2182,23514.0
2022-02-04 15:30:00,109.66,109.87,109.62,109.7,31238.0,106.2666,106.4701,106.2279,106.3054,31238.0
2022-02-04 15:40:00,109.69,109.71,109.22,109.33,42647.0,106.2957,106.3151,105.8403,105.9469,42647.0
2022-02-04 15:50:00,109.36,109.46,109.07,109.07,278836.0,105.9759,106.0728,105.6949,105.6949,278836.0
2022-02-07 09:30:00,109.33,109.73,108.66,108.72,36677.0,105.9469,106.3345,105.2976,105.3557,36677.0
2022-02-07 09:40:00,108.65,108.65,108.13,108.4,33060.0,105.2879,105.2879,104.784,105.0456,33060.0
2022-02-07 09:50:00,108.43,108.76,108.29,108.56,26507.0,105.0747,105.3945,104.939,105.2007,26507.0
2022-02-07 10:00:00,108.56,109.06,108.56,108.89,22764.0,105.2007,105.6852,105.2007,105.5205,22764.0
2022-02-07 10:10:00,108.88,109.14,108.8,109.09,41793.0,105.5108,105.7627,105.4333,105.7143,41793.0
2022-02-07 10:20:00,109.06,109.3,109.04,109.16,43589.0,105.6852,105.9178,105.6658,105.7821,43589.0
2022-02-07 10:30:00,109.15,109.5,109.14,109.31,35066.0,105.7724,106.1116,105.7627,105.9275,35066.0
2022-02-07 10:40:00,109.32,109.41,109.2,109.39,15572.0,105.9372,106.0244,105.8209,106.005,15572.0
2022-02-07 10:50:00,109.39,109.54,109.25,109.35,19503.0,106.005,106.1504,105.8693,105.9662,19503.0
2022-02-07 11:00:00,109.36,109.42,109.19,109.26,14439.0,105.9759,106.0341,105.8112,105.879,14439.0
2022-02-07 11:10:00,109.26,109.67,109.26,109.66,11389.0,105.879,106.2763,105.879,106.2666,11389.0
2022-02-07 11:20:00,109.63,109.67,109.45,109.61,21148.0,106.2376,106.2763,106.0631,106.2182,21148.0
2022-02-07 11:30:00,109.61,109.7,109.45,109.65,35499.0,106.2182,106.3054,106.0631,106.257,35499.0
2022-02-07 11:40:00,109.67,109.73,109.57,109.7,61743.0,106.2763,106.3345,106.1794,106.3054,61743.0
2022-02-07 11:50:00,109.72,109.74,109.57,109.72,14177.0,106.3248,106.3442,106.1794,106.3248,14177.0
2022-02-07 12:00:00,109.71,109.71,109.28,109.28,12715.0,106.3151,106.3151,105.8984,105.8984,12715.0
2022-02-07 12:10:00,109.31,109.37,109.14,109.14,17769.0,105.9275,105.9856,105.7627,105.7627,17769.0
2022-02-07 12:20:00,109.11,109.37,109.08,109.26,17865.0,105.7337,105.9856,105.7046,105.879,17865.0
2022-02-07 12:30:00,109.2,109.35,109.18,109.33,15810.0,105.8209,105.9662,105.8015,105.9469,15810.0
2022-02-07 12:40:00,109.31,109.31,109.23,109.26,12023.0,105.9275,105.9275,105.8499,105.879,12023.0
2022-02-07 12:50:00,109.27,109.27,109.08,109.15,23255.0,105.8887,105.8887,105.7046,105.7724,23255.0
2022-02-07 13:00:00,109.15,109.31,109.13,109.29,27432.0,105.7724,105.9275,105.753,105.9081,27432.0
2022-02-07 13:10:00,109.34,109.34,109.15,109.18,18097.0,105.9565,105.9565,105.7724,105.8015,18097.0
2022-02-07 13:20:00,109.17,109.28,109.11,109.28,14078.0,105.7918,105.8984,105.7337,105.8984,14078.0
2022-02-07 13:30:00,109.28,109.34,109.22,109.3,22247.0,105.8984,105.9565,105.8403,105.9178,22247.0
2022-02-07 13:40:00,109.28,109.48,109.28,109.44,17350.0,105.8984,106.0922,105.8984,106.0535,17350.0
2022-02-07 13:50:00,109.43,109.51,109.36,109.37,25038.0,106.0438,106.1213,105.9759,105.9856,25038.0
2022-02-07 14:00:00,109.36,109.41,109.28,109.34,23219.0,105.9759,106.0244,105.8984,105.9565,23219.0
2022-02-07 14:10:00,109.35,109.47,109.35,109.42,57459.0,105.9662,106.0825,105.9662,106.0341,57459.0
2022-02-07 14:20:00,109.42,109.48,109.18,109.28,48755.0,106.0341,106.0922,105.8015,105.8984,48755.0
2022-02-07 14:30:00,109.26,109.43,109.2,109.37,23148.0,105.879,106.0438,105.8209,105.9856,23148.0
2022-02-07 14:40:00,109.37,109.44,109.32,109.39,29074.0,105.9856,106.0535,105.9372,106.005,29074.0
2022-02-07 14:50:00,109.37,109.46,109.36,109.43,26125.0,105.9856,106.0728,105.9759,106.0438,26125.0
2022-02-07 15:00:00,109.39,109.41,109.23,109.29,41442.0,106.005,106.0244,105.8499,105.9081,41442.0
2022-02-07 15:10:00,109.29,109.36,109.24,109.33,44354.0,105.9081,105.9759,105.8596,105.9469,44354.0
2022-02-07 15:20:00,109.31,109.39,109.11,109.11,66117.0,105.9275,106.005,105.7337,105.7337,66117.0
2022-02-07 15:30:00,109.12,109.24,109.1,109.15,47476.0,105.7434,105.8596,105.724,105.7724,47476.0
2022-02-07 15:40:00,109.16,109.22,109.02,109.04,86877.0,105.7821,105.8403,105.6464,105.6658,86877.0
2022-02-07 15:50:00,109.05,109.3,108.94,109.1,180959.0,105.6755,105.9178,105.5689,105.724,180959.0
2022-02-08 09:30:00,109.52,109.7,108.86,108.86,51728.0,106.131,106.3054,105.4914,105.4914,51728.0
2022-02-08 09:40:00,108.77,108.85,108.48,108.62,25577.0,105.4042,105.4817,105.1232,105.2588,25577.0
2022-02-08 09:50:00,108.64,109.03,108.64,109.03,22855.0,105.2782,105.6561,105.2782,105.6561,22855.0
2022-02-08 10:00:00,109.02,109.15,108.77,108.98,36769.0,105.6464,105.7724,105.4042,105.6077,36769.0
2022-02-08 10:10:00,108.96,109.05,108.7,108.73,23863.0,105.5883,105.6755,105.3363,105.3654,23863.0
2022-02-08 10:20:00,108.73,109.03,108.71,108.87,23134.0,105.3654,105.6561,105.346,105.5011,23134.0
2022-02-08 10:30:00,108.91,109.02,108.89,108.89,32908.0,105.5399,105.6464,105.5205,105.5205,32908.0
2022-02-08 10:40:00,108.88,109.0,108.64,108.95,16846.0,105.5108,105.6271,105.2782,105.5786,16846.0
2022-02-08 10:50:00,108.93,109.01,108.74,108.78,17996.0,105.5592,105.6368,105.3751,105.4139,17996.0
2022-02-08 11:00:00,108.71,108.88,108.69,108.74,21445.0,105.346,105.5108,105.3267,105.3751,21445.0
2022-02-08 11:10:00,108.7,108.92,108.7,108.79,25811.0,105.3363,105.5495,105.3363,105.4236,25811.0
2022-02-08 11:20:00,108.81,108.84,108.6,108.64,32845.0,105.4429,105.472,105.2394,105.2782,32845.0
2022-02-08 11:30:00,108.65,108.9,108.61,108.84,25611.0,105.2879,105.5302,105.2491,105.472,25611.0
2022-02-08 11:40:00,108.88,109.09,108.87,109.09,21100.0,105.5108,105.7143,105.5011,105.7143,21100.0
2022-02-08 11:50:00,109.09,109.15,109.03,109.13,37071.0,105.7143,105.7724,105.6561,105.753,37071.0
2022-02-08 12:00:00,109.14,109.22,109.13,109.2,20951.0,105.7627,105.8403,105.753,105.8209,20951.0
2022-02-08 12:10:00,109.2,109.29,109.11,109.14,23813.0,105.8209,105.9081,105.7337,105.7627,23813.0
2022-02-08 12:20:00,109.14,109.3,109.12,109.13,18416.0,105.7627,105.9178,105.7434,105.753,18416.0
2022-02-08 12:30:00,109.13,109.2,108.95,109.02,27263.0,105.753,105.8209,105.5786,105.6464,27263.0
2022-02-08 12:40:00,109.02,109.12,109.0,109.04,23730.0,105.6464,105.7434,105.6271,105.6658,23730.0
2022-02-08 12:50:00,109.06,109.22,109.05,109.19,20659.0,105.6852,105.8403,105.6755,105.8112,20659.0
2022-02-08 13:00:00,109.2,109.39,109.2,109.29,18076.0,105.8209,106.005,105.8209,105.9081,18076.0
2022-02-08 13:10:00,109.29,109.39,109.25,109.29,11410.0,105.9081,106.005,105.8693,105.9081,11410.0
2022-02-08 13:20:00,109.3,109.34,109.16,109.21,25525.0,105.9178,105.9565,105.7821,105.8306,25525.0
2022-02-08 13:30:00,109.19,109.38,109.17,109.34,17957.0,105.8112,105.9953,105.7918,105.9565,17957.0
2022-02-08 13:40:00,109.33,109.48,109.19,109.24,43445.0,105.9469,106.0922,105.8112,105.8596,43445.0
2022-02-08 13:50:00,109.26,109.36,109.21,109.35,25109.0,105.879,105.9759,105.8306,105.9662,25109.0
2022-02-08 14:00:00,109.36,109.43,109.31,109.38,17495.0,105.9759,106.0438,105.9275,105.9953,17495.0
2022-02-08 14:10:00,109.35,109.48,109.18,109.21,18827.0,105.9662,106.0922,105.8015,105.8306,18827.0
2022-02-08 14:20:00,109.22,109.23,109.05,109.16,15967.0,105.8403,105.8499,105.6755,105.7821,15967.0
2022-02-08 14:30:00,109.14,109.29,109.06,109.08,28589.0,105.7627,105.9081,105.6852,105.7046,28589.0
2022-02-08 14:40:00,109.09,109.12,108.96,108.99,15012.0,105.7143,105.7434,105.5883,105.6174,15012.0
2022-02-08 14:50:00,108.97,109.19,108.94,109.13,29903.0,105.598,105.8112,105.5689,105.753,29903.0
2022-02-08 15:00:00,109.11,109.12,108.94,109.04,26915.0,105.7337,105.7434,105.5689,105.6658,26915.0
2022-02-08 15:10:00,109.04,109.28,109.02,109.26,64452.0,105.6658,105.8984,105.6464,105.879,64452.0
2022-02-08 15:20:00,109.26,109.32,109.2,109.26,27279.0,105.879,105.9372,105.8209,105.879,27279.0
2022-02-08 15:30:00,109.26,109.37,109.19,109.31,41836.0,105.879,105.9856,105.8112,105.9275,41836.0
2022-02-08 15:40:00,109.34,109.44,109.16,109.19,64053.0,105.9565,106.0535,105.7821,105.8112,64053.0
2022-02-08 15:50:00,109.22,109.4,109.11,109.2,154149.0,105.8403,106.0147,105.7337,105.8209,154149.0
2022-02-09 09:30:00,109.0,109.51,108.95,109.02,49087.0,105.6271,106.1213,105.5786,105.6464,49087.0
2022-02-09 09:40:00,109.02,109.4,108.82,109.4,17865.0,105.6464,106.0147,105.4526,106.0147,17865.0
2022-02-09 09:50:00,109.33,109.67,109.32,109.49,17979.0,105.9469,106.2763,105.9372,106.1019,17979.0
2022-02-09 10:00:00,109.38,109.4,108.98,109.0,23684.0,105.9953,106.0147,105.6077,105.6271,23684.0
2022-02-09 10:10:00,109.03,109.52,109.02,109.44,49426.0,105.6561,106.131,105.6464,106.0535,49426.0
2022-02-09 10:20:00,109.4,109.44,108.92,108.95,51143.0,106.0147,106.0535,105.5495,105.5786,51143.0
2022-02-09 10:30:00,108.86,108.86,108.63,108.86,20183.0,105.4914,105.4914,105.2685,105.4914,20183.0
2022-02-09 10:40:00,108.84,108.87,108.65,108.74,24602.0,105.472,105.5011,105.2879,105.3751,24602.0
2022-02-09 10:50:00,108.73,109.0,108.65,109.0,17219.0,105.3654,105.6271,105.2879,105.6271,17219.0
2022-02-09 11:00:00,108.99,109.06,108.61,108.63,20087.0,105.6174,105.6852,105.2491,105.2685,20087.0
2022-02-09 11:10:00,108.66,108.73,108.56,108.58,20007.0,105.2976,105.3654,105.2007,105.2201,20007.0
2022-02-09 11:20:00,108.59,108.8,108.58,108.7,7906.0,105.2298,105.4333,105.2201,105.3363,7906.0
2022-02-09 11:30:00,108.7,108.77,108.53,108.6,20476.0,105.3363,105.4042,105.1716,105.2394,20476.0
2022-02-09 11:40:00,108.6,108.65,108.5,108.5,15382.0,105.2394,105.2879,105.1425,105.1425,15382.0
2022-02-09 11:50:00,108.47,108.72,108.39,108.71,19052.0,105.1135,105.3557,105.0359,105.346,19052.0
2022-02-09 12:00:00,108.73,108.9,108.68,108.9,8436.0,105.3654,105.5302,105.317,105.5302,8436.0
2022-02-09 12:10:00,108.87,108.87,108.67,108.67,11721.0,105.5011,105.5011,105.3073,105.3073,11721.0
2022-02-09 12:20:00,108.67,108.75,108.66,108.69,20377.0,105.3073,105.3848,105.2976,105.3267,20377.0
2022-02-09 12:30:00,108.66,108.7,108.5,108.62,18524.0,105.2976,105.3363,105.1425,105.2588,18524.0
2022-02-09 12:40:00,108.62,108.64,108.45,108.56,23385.0,105.2588,105.2782,105.0941,105.2007,23385.0
2022-02-09 12:50:00,108.58,108.67,108.56,108.67,21004.0,105.2201,105.3073,105.2007,105.3073,21004.0
2022-02-09 13:00:00,108.67,108.75,108.51,108.51,11834.0,105.3073,105.3848,105.1522,105.1522,11834.0
2022-02-09 13:10:00,108.51,108.53,108.36,108.4,25634.0,105.1522,105.1716,105.0069,105.0456,25634.0
2022-02-09 13:20:00,108.42,108.42,108.22,108.39,23129.0,105.065,105.065,104.8712,105.0359,23129.0
2022-02-09 13:30:00,108.38,108.64,108.37,108.63,10913.0,105.0263,105.2782,105.0166,105.2685,10913.0
2022-02-09 13:40:00,108.65,108.67,108.57,108.58,14814.0,105.2879,105.3073,105.2104,105.2201,14814.0
2022-02-09 13:50:00,108.6,108.7,108.54,108.6,18751.0,105.2394,105.3363,105.1813,105.2394,18751.0
2022-02-09 14:00:00,108.6,108.64,108.55,108.58,13161.0,105.2394,105.2782,105.191,105.2201,13161.0
2022-02-09 14:10:00,108.58,108.74,108.58,108.66,9864.0,105.2201,105.3751,105.2201,105.2976,9864.0
2022-02-09 14:20:00,108.66,108.75,108.64,108.75,20682.0,105.2976,105.3848,105.2782,105.3848,20682.0
2022-02-09 14:30:00,108.75,108.81,108.66,108.73,16487.0,105.3848,105.4429,105.2976,105.3654,16487.0
2022-02-09 14:40:00,108.73,108.76,108.6,108.62,25987.0,105.3654,105.3945,105.2394,105.2588,25987.0
2022-02-09 14:50:00,108.62,108.66,108.54,108.59,26918.0,105.2588,105.2976,105.1813,105.2298,26918.0
2022-02-09 15:00:00,108.59,108.59,108.38,108.57,32783.0,105.2298,105.2298,105.0263,105.2104,32783.0
2022-02-09 15:10:00,108.59,108.62,108.45,108.51,21386.0,105.2298,105.2588,105.0941,105.1522,21386.0
2022-02-09 15:20:00,108.51,108.63,108.5,108.61,29082.0,105.1522,105.2685,105.1425,105.2491,29082.0
2022-02-09 15:30:00,108.61,108.67,108.54,108.61,35546.0,105.2491,105.3073,105.1813,105.2491,35546.0
2022-02-09 15:40:00,108.63,108.64,108.42,108.51,39021.0,105.2685,105.2782,105.065,105.1522,39021.0
2022-02-09 15:50:00,108.52,108.63,108.3,108.42,126648.0,105.1619,105.2685,104.9487,105.065,126648.0
2022-02-10 09:30:00,107.82,108.02,107.52,107.95,44048.0,104.4836,104.6774,104.1929,104.6096,44048.0
2022-02-10 09:40:00,108.02,108.37,107.87,107.93,29050.0,104.6774,105.0166,104.532,104.5902,29050.0
2022-02-10 09:50:00,107.87,107.92,107.33,107.33,20898.0,104.532,104.5805,104.0087,104.0087,20898.0
2022-02-10 10:00:00,107.33,107.82,107.33,107.57,31943.0,104.0087,104.4836,104.0087,104.2413,31943.0
2022-02-10 10:10:00,107.59,107.76,107.49,107.56,31915.0,104.2607,104.4254,104.1638,104.2316,31915.0
2022-02-10 10:20:00,107.54,107.58,107.27,107.28,40831.0,104.2122,104.251,103.9506,103.9603,40831.0
2022-02-10 10:30:00,107.26,107.49,107.04,107.49,59231.0,103.9409,104.1638,103.7277,104.1638,59231.0
2022-02-10 10:40:00,107.51,107.53,107.31,107.38,50203.0,104.1832,104.2026,103.9894,104.0572,50203.0
2022-02-10 10:50:00,107.36,107.37,106.87,106.96,41602.0,104.0378,104.0475,103.563,103.6502,41602.0
2022-02-10 11:00:00,106.97,107.19,106.9,107.14,33490.0,103.6599,103.8731,103.592,103.8246,33490.0
2022-02-10 11:10:00,107.14,107.16,106.75,106.75,23835.0,103.8246,103.844,103.4467,103.4467,23835.0
2022-02-10 11:20:00,106.72,106.76,106.42,106.58,33987.0,103.4176,103.4564,103.1269,103.282,33987.0
2022-02-10 11:30:00,106.58,106.64,106.45,106.61,66067.0,103.282,103.3401,103.156,103.311,66067.0
2022-02-10 11:40:00,106.63,106.82,106.58,106.66,35149.0,103.3304,103.5145,103.282,103.3595,35149.0
2022-02-10 11:50:00,106.66,106.87,106.59,106.86,25446.0,103.3595,103.563,103.2916,103.5533,25446.0
2022-02-10 12:00:00,106.83,107.05,106.73,106.98,19695.0,103.5242,103.7374,103.4273,103.6696,19695.0
2022-02-10 12:10:00,106.95,107.05,106.92,106.94,25042.0,103.6405,103.7374,103.6114,103.6308,25042.0
2022-02-10 12:20:00,106.94,106.96,106.72,106.78,45449.0,103.6308,103.6502,103.4176,103.4758,45449.0
2022-02-10 12:30:00,106.8,106.92,106.73,106.92,18573.0,103.4951,103.6114,103.4273,103.6114,18573.0
2022-02-10 12:40:00,106.89,106.96,106.47,106.57,22945.0,103.5824,103.6502,103.1754,103.2723,22945.0
2022-02-10 12:50:00,106.58,106.59,106.19,106.4,31206.0,103.282,103.2916,102.904,103.1075,31206.0
2022-02-10 13:00:00,106.42,106.43,106.11,106.42,21129.0,103.1269,103.1366,102.8265,103.1269,21129.0
2022-02-10 13:10:00,106.42,106.56,106.27,106.42,13482.0,103.1269,103.2626,102.9815,103.1269,13482.0
2022-02-10 13:20:00,106.46,106.55,106.29,106.32,12595.0,103.1657,103.2529,103.0009,103.03,12595.0
2022-02-10 13:30:00,106.29,106.43,106.1,106.26,49670.0,103.0009,103.1366,102.8168,102.9719,49670.0
2022-02-10 13:40:00,106.26,106.37,106.07,106.15,32309.0,102.9719,103.0784,102.7877,102.8653,32309.0
2022-02-10 13:50:00,106.17,106.35,106.09,106.32,37248.0,102.8846,103.0591,102.8071,103.03,37248.0
2022-02-10 14:00:00,106.34,106.42,106.26,106.35,42217.0,103.0494,103.1269,102.9719,103.0591,42217.0
2022-02-10 14:10:00,106.38,106.4,106.12,106.14,36722.0,103.0881,103.1075,102.8362,102.8556,36722.0
2022-02-10 14:20:00,106.19,106.54,106.15,106.46,26075.0,102.904,103.2432,102.8653,103.1657,26075.0
2022-02-10 14:30:00,106.45,106.54,106.36,106.47,31137.0,103.156,103.2432,103.0688,103.1754,31137.0
2022-02-10 14:40:00,106.47,106.65,106.44,106.49,32564.0,103.1754,103.3498,103.1463,103.1947,32564.0
2022-02-10 14:50:00,106.49,106.53,106.21,106.34,28768.0,103.1947,103.2335,102.9234,103.0494,28768.0
2022-02-10 15:00:00,106.37,106.69,106.37,106.66,34352.0,103.0784,103.3885,103.0784,103.3595,34352.0
2022-02-10 15:10:00,106.68,106.77,106.51,106.54,30279.0,103.3789,103.4661,103.2141,103.2432,30279.0
2022-02-10 15:20:00,106.54,106.69,106.4,106.58,42916.0,103.2432,103.3885,103.1075,103.282,42916.0
2022-02-10 15:30:00,106.56,106.57,106.29,106.35,61103.0,103.2626,103.2723,103.0009,103.0591,61103.0
2022-02-10 15:40:00,106.36,106.48,106.09,106.17,90456.0,103.0688,103.185,102.8071,102.8846,90456.0
2022-02-10 15:50:00,106.15,106.68,106.08,106.52,253715.0,102.8653,103.3789,102.7974,103.2238,253715.0
2022-02-11 09:30:00,106.3,106.44,105.52,106.25,60636.0,103.0106,103.1463,102.2548,102.9622,60636.0
2022-02-11 09:40:00,106.23,107.11,106.23,106.99,22771.0,102.9428,103.7956,102.9428,103.6793,22771.0
2022-02-11 09:50:00,107.1,107.31,107.05,107.28,30926.0,103.7859,103.9894,103.7374,103.9603,30926.0
2022-02-11 10:00:00,107.3,107.51,107.19,107.34,21520.0,103.9797,104.1832,103.8731,104.0184,21520.0
2022-02-11 10:10:00,107.38,107.38,106.97,107.1,55066.0,104.0572,104.0572,103.6599,103.7859,55066.0
2022-02-11 10:20:00,107.08,107.33,107.08,107.2,16783.0,103.7665,104.0087,103.7665,103.8828,16783.0
2022-02-11 10:30:00,107.26,107.29,106.9,106.98,15655.0,103.9409,103.97,103.592,103.6696,15655.0
2022-02-11 10:40:00,106.98,107.1,106.73,107.1,29396.0,103.6696,103.7859,103.4273,103.7859,29396.0
2022-02-11 10:50:00,107.05,107.13,106.81,107.01,16502.0,103.7374,103.8149,103.5048,103.6986,16502.0
2022-02-11 11:00:00,107.05,107.18,107.0,107.08,13931.0,103.7374,103.8634,103.689,103.7665,13931.0
2022-02-11 11:10:00,107.05,107.12,106.9,106.92,19800.0,103.7374,103.8052,103.592,103.6114,19800.0
2022-02-11 11:20:00,106.95,107.03,106.52,106.59,26867.0,103.6405,103.718,103.2238,103.2916,26867.0
2022-02-11 11:30:00,106.57,106.61,106.42,106.46,34789.0,103.2723,103.311,103.1269,103.1657,34789.0
2022-02-11 11:40:00,106.47,106.5,106.22,106.35,31550.0,103.1754,103.2044,102.9331,103.0591,31550.0
2022-02-11 11:50:00,106.34,106.39,106.18,106.35,31888.0,103.0494,103.0978,102.8943,103.0591,31888.0
2022-02-11 12:00:00,106.34,106.56,106.31,106.5,17286.0,103.0494,103.2626,103.0203,103.2044,17286.0
2022-02-11 12:10:00,106.48,106.58,106.38,106.44,23623.0,103.185,103.282,103.0881,103.1463,23623.0
2022-02-11 12:20:00,106.47,106.55,106.42,106.51,13602.0,103.1754,103.2529,103.1269,103.2141,13602.0
2022-02-11 12:30:00,106.53,106.86,106.53,106.81,22057.0,103.2335,103.5533,103.2335,103.5048,22057.0
2022-02-11 12:40:00,106.84,106.94,106.72,106.83,21433.0,103.5339,103.6308,103.4176,103.5242,21433.0
2022-02-11 12:50:00,106.81,107.12,106.79,107.11,11351.0,103.5048,103.8052,103.4855,103.7956,11351.0
2022-02-11 13:00:00,107.08,107.22,106.99,107.2,11612.0,103.7665,103.9021,103.6793,103.8828,11612.0
2022-02-11 13:10:00,107.19,107.19,106.81,106.87,10078.0,103.8731,103.8731,103.5048,103.563,10078.0
2022-02-11 13:20:00,106.89,106.98,106.79,106.79,15443.0,103.5824,103.6696,103.4855,103.4855,15443.0
2022-02-11 13:30:00,106.76,106.77,106.36,106.36,23984.0,103.4564,103.4661,103.0688,103.0688,23984.0
2022-02-11 13:40:00,106.33,106.47,106.0,106.22,39754.0,103.0397,103.1754,102.7199,102.9331,39754.0
2022-02-11 13:50:00,106.22,106.43,106.1,106.25,24373.0,102.9331,103.1366,102.8168,102.9622,24373.0
2022-02-11 14:00:00,106.19,106.43,106.06,106.36,57109.0,102.904,103.1366,102.778,103.0688,57109.0
2022-02-11 14:10:00,106.38,106.75,106.31,106.68,44512.0,103.0881,103.4467,103.0203,103.3789,44512.0
2022-02-11 14:20:00,106.62,106.68,106.19,106.19,28985.0,103.3207,103.3789,102.904,102.904,28985.0
2022-02-11 14:30:00,106.22,106.68,106.18,106.66,22670.0,102.9331,103.3789,102.8943,103.3595,22670.0
2022-02-11 14:40:00,106.68,106.68,106.35,106.43,33854.0,103.3789,103.3789,103.0591,103.1366,33854.0
2022-02-11 14:50:00,106.43,106.64,106.28,106.58,12762.0,103.1366,103.3401,102.9912,103.282,12762.0
2022-02-11 15:00:00,106.54,106.78,106.47,106.56,45973.0,103.2432,103.4758,103.1754,103.2626,45973.0
2022-02-11 15:10:00,106.56,106.78,106.46,106.46,46396.0,103.2626,103.4758,103.1657,103.1657,46396.0
2022-02-11 15:20:00,106.48,106.62,106.4,106.62,32862.0,103.185,103.3207,103.1075,103.3207,32862.0
2022-02-11 15:30:00,106.59,106.59,106.2,106.2,49658.0,103.2916,103.2916,102.9137,102.9137,49658.0
2022-02-11 15:40:00,106.19,106.47,105.91,106.46,83009.0,102.904,103.1754,102.6327,103.1657,83009.0
2022-02-11 15:50:00,106.44,106.56,106.12,106.19,271320.0,103.1463,103.2626,102.8362,102.904,271320.0
2022-02-14 09:30:00,105.36,106.08,105.2,105.59,93854.0,102.0997,102.7974,101.9447,102.3226,93854.0
2022-02-14 09:40:00,105.62,105.87,105.11,105.24,69514.0,102.3517,102.5939,101.8574,101.9834,69514.0
2022-02-14 09:50:00,105.22,105.41,105.03,105.19,45010.0,101.964,102.1482,101.7799,101.935,45010.0
2022-02-14 10:00:00,105.17,105.21,104.89,105.17,73234.0,101.9156,101.9543,101.6442,101.9156,73234.0
2022-02-14 10:10:00,105.2,105.51,104.86,104.93,85260.0,101.9447,102.2451,101.6152,101.683,85260.0
2022-02-14 10:20:00,104.94,105.13,104.94,105.0,40283.0,101.6927,101.8768,101.6927,101.7508,40283.0
2022-02-14 10:30:00,104.99,105.11,104.88,105.01,44191.0,101.7412,101.8574,101.6346,101.7605,44191.0
2022-02-14 10:40:00,105.02,105.06,104.69,104.74,62288.0,101.7702,101.809,101.4504,101.4989,62288.0
2022-02-14 10:50:00,104.74,104.78,104.47,104.62,73410.0,101.4989,101.5377,101.2372,101.3826,73410.0
2022-02-14 11:00:00,104.61,104.66,104.12,104.13,50851.0,101.3729,101.4214,100.8981,100.9078,50851.0
2022-02-14 11:10:00,104.16,104.48,104.11,104.23,48007.0,100.9368,101.2469,100.8884,101.0047,48007.0
2022-02-14 11:20:00,104.24,104.59,104.19,104.56,27473.0,101.0144,101.3535,100.9659,101.3245,27473.0
2022-02-14 11:30:00,104.53,104.83,104.47,104.77,26352.0,101.2954,101.5861,101.2372,101.528,26352.0
2022-02-14 11:40:00,104.78,105.19,104.77,105.19,21278.0,101.5377,101.935,101.528,101.935,21278.0
2022-02-14 11:50:00,105.2,105.27,105.1,105.23,38837.0,101.9447,102.0125,101.8477,101.9737,38837.0
2022-02-14 12:00:00,105.23,105.33,105.06,105.07,29802.0,101.9737,102.0706,101.809,101.8187,29802.0
2022-02-14 12:10:00,105.1,105.28,105.09,105.27,21704.0,101.8477,102.0222,101.8381,102.0125,21704.0
2022-02-14 12:20:00,105.28,105.62,105.28,105.61,24089.0,102.0222,102.3517,102.0222,102.342,24089.0
2022-02-14 12:30:00,105.61,105.72,105.51,105.62,17900.0,102.342,102.4486,102.2451,102.3517,17900.0
2022-02-14 12:40:00,105.62,105.82,105.58,105.74,25711.0,102.3517,102.5455,102.3129,102.4679,25711.0
2022-02-14 12:50:00,105.73,105.93,105.73,105.93,20952.0,102.4583,102.6521,102.4583,102.6521,20952.0
2022-02-14 13:00:00,105.93,106.04,105.86,105.92,13782.0,102.6521,102.7587,102.5842,102.6424,13782.0
2022-02-14 13:10:00,105.93,105.98,105.88,105.89,14704.0,102.6521,102.7005,102.6036,102.6133,14704.0
2022-02-14 13:20:00,105.89,105.89,105.62,105.72,19462.0,102.6133,102.6133,102.3517,102.4486,19462.0
2022-02-14 13:30:00,105.7,105.7,105.39,105.61,28668.0,102.4292,102.4292,102.1288,102.342,28668.0
2022-02-14 13:40:00,105.6,105.61,105.31,105.32,17995.0,102.3323,102.342,102.0513,102.0609,17995.0
2022-02-14 13:50:00,105.32,105.46,105.17,105.27,34345.0,102.0609,102.1966,101.9156,102.0125,34345.0
2022-02-14 14:00:00,105.24,105.37,105.14,105.2,43047.0,101.9834,102.1094,101.8865,101.9447,43047.0
2022-02-14 14:10:00,105.19,105.44,105.19,105.34,27417.0,101.935,102.1772,101.935,102.0803,27417.0
2022-02-14 14:20:00,105.36,105.81,105.35,105.56,34785.0,102.0997,102.5358,102.09,102.2935,34785.0
2022-02-14 14:30:00,105.52,105.84,105.46,105.73,23872.0,102.2548,102.5648,102.1966,102.4583,23872.0
2022-02-14 14:40:00,105.72,105.84,105.62,105.66,21674.0,102.4486,102.5648,102.3517,102.3904,21674.0
2022-02-14 14:50:00,105.65,105.94,105.65,105.84,24800.0,102.3807,102.6618,102.3807,102.5648,24800.0
2022-02-14 15:00:00,105.86,105.89,105.5,105.57,32512.0,102.5842,102.6133,102.2354,102.3032,32512.0
2022-02-14 15:10:00,105.57,105.81,105.49,105.75,80306.0,102.3032,102.5358,102.2257,102.4776,80306.0
2022-02-14 15:20:00,105.76,106.02,105.69,105.88,39238.0,102.4873,102.7393,102.4195,102.6036,39238.0
2022-02-14 15:30:00,105.86,106.15,105.86,106.06,51497.0,102.5842,102.8653,102.5842,102.778,51497.0
2022-02-14 15:40:00,106.07,106.53,106.0,106.44,84603.0,102.7877,103.2335,102.7199,103.1463,84603.0
2022-02-14 15:50:00,106.44,106.52,106.13,106.2,244196.0,103.1463,103.2238,102.8459,102.9137,244196.0
2022-02-15 09:30:00,106.71,107.62,106.67,107.33,71451.0,103.4079,104.2898,103.3692,104.0087,71451.0
2022-02-15 09:40:00,107.44,107.58,107.28,107.4,30807.0,104.1153,104.251,103.9603,104.0766,30807.0
2022-02-15 09:50:00,107.4,107.48,106.4,106.53,45938.0,104.0766,104.1541,103.1075,103.2335,45938.0
2022-02-15 10:00:00,106.54,106.64,106.4,106.57,31565.0,103.2432,103.3401,103.1075,103.2723,31565.0
2022-02-15 10:10:00,106.6,106.96,106.48,106.96,20924.0,103.3013,103.6502,103.185,103.6502,20924.0
2022-02-15 10:20:00,106.96,107.12,106.72,106.84,77821.0,103.6502,103.8052,103.4176,103.5339,77821.0
2022-02-15 10:30:00,106.84,106.84,106.66,106.77,49942.0,103.5339,103.5339,103.3595,103.4661,49942.0
2022-02-15 10:40:00,106.82,106.88,106.65,106.8,24048.0,103.5145,103.5727,103.3498,103.4951,24048.0
2022-02-15 10:50:00,106.82,106.84,106.63,106.77,24980.0,103.5145,103.5339,103.3304,103.4661,24980.0
2022-02-15 11:00:00,106.77,106.84,106.6,106.64,26053.0,103.4661,103.5339,103.3013,103.3401,26053.0
2022-02-15 11:10:00,106.6,106.61,106.35,106.46,27651.0,103.3013,103.311,103.0591,103.1657,27651.0
2022-02-15 11:20:00,106.44,106.44,106.07,106.13,25077.0,103.1463,103.1463,102.7877,102.8459,25077.0
2022-02-15 11:30:00,106.15,106.43,106.05,106.36,38588.0,102.8653,103.1366,102.7684,103.0688,38588.0
2022-02-15 11:40:00,106.35,106.46,106.24,106.24,15919.0,103.0591,103.1657,102.9525,102.9525,15919.0
2022-02-15 11:50:00,106.25,106.25,106.0,106.17,27248.0,102.9622,102.9622,102.7199,102.8846,27248.0
2022-02-15 12:00:00,106.18,106.32,106.09,106.1,33361.0,102.8943,103.03,102.8071,102.8168,33361.0
2022-02-15 12:10:00,106.1,106.15,106.01,106.03,20977.0,102.8168,102.8653,102.7296,102.749,20977.0
2022-02-15 12:20:00,106.04,106.26,105.99,106.23,29649.0,102.7587,102.9719,102.7102,102.9428,29649.0
2022-02-15 12:30:00,106.25,106.31,106.17,106.26,28242.0,102.9622,103.0203,102.8846,102.9719,28242.0
2022-02-15 12:40:00,106.25,106.29,106.09,106.11,16505.0,102.9622,103.0009,102.8071,102.8265,16505.0
2022-02-15 12:50:00,106.09,106.11,105.96,106.03,17957.0,102.8071,102.8265,102.6811,102.749,17957.0
2022-02-15 13:00:00,106.04,106.2,106.0,106.17,17363.0,102.7587,102.9137,102.7199,102.8846,17363.0
2022-02-15 13:10:00,106.17,106.31,106.17,106.27,14868.0,102.8846,103.0203,102.8846,102.9815,14868.0
2022-02-15 13:20:00,106.31,106.42,106.3,106.42,16160.0,103.0203,103.1269,103.0106,103.1269,16160.0
2022-02-15 13:30:00,106.45,106.5,106.27,106.29,14394.0,103.156,103.2044,102.9815,103.0009,14394.0
2022-02-15 13:40:00,106.29,106.31,106.08,106.12,29195.0,103.0009,103.0203,102.7974,102.8362,29195.0
2022-02-15 13:50:00,106.12,106.13,106.01,106.07,15242.0,102.8362,102.8459,102.7296,102.7877,15242.0
2022-02-15 14:00:00,106.05,106.09,105.86,105.86,20847.0,102.7684,102.8071,102.5842,102.5842,20847.0
2022-02-15 14:10:00,105.88,106.0,105.87,105.93,19220.0,102.6036,102.7199,102.5939,102.6521,19220.0
2022-02-15 14:20:00,105.94,106.0,105.86,105.99,23762.0,102.6618,102.7199,102.5842,102.7102,23762.0
2022-02-15 14:30:00,105.96,106.0,105.88,105.92,20530.0,102.6811,102.7199,102.6036,102.6424,20530.0
2022-02-15 14:40:00,105.93,105.93,105.7,105.74,20402.0,102.6521,102.6521,102.4292,102.4679,20402.0
2022-02-15 14:50:00,105.72,105.9,105.67,105.86,21592.0,102.4486,102.623,102.4001,102.5842,21592.0
2022-02-15 15:00:00,105.85,106.01,105.82,105.96,31371.0,102.5745,102.7296,102.5455,102.6811,31371.0
2022-02-15 15:10:00,105.96,105.98,105.75,105.89,50681.0,102.6811,102.7005,102.4776,102.6133,50681.0
2022-02-15 15:20:00,105.9,105.97,105.83,105.93,41057.0,102.623,102.6908,102.5552,102.6521,41057.0
2022-02-15 15:30:00,105.91,105.92,105.54,105.57,58601.0,102.6327,102.6424,102.2741,102.3032,58601.0
2022-02-15 15:40:00,105.55,105.71,105.49,105.69,43802.0,102.2838,102.4389,102.2257,102.4195,43802.0
2022-02-15 15:50:00,105.7,105.96,105.68,105.79,195238.0,102.4292,102.6811,102.4098,102.5164,195238.0
2022-02-16 09:30:00,105.68,107.77,105.36,107.67,161860.0,102.4098,104.4351,102.0997,104.3382,161860.0
2022-02-16 09:40:00,107.7,107.99,106.97,107.0,113435.0,104.3673,104.6483,103.6599,103.689,113435.0
2022-02-16 09:50:00,106.99,107.1,106.43,106.66,38184.0,103.6793,103.7859,103.1366,103.3595,38184.0
2022-02-16 10:00:00,106.66,106.9,106.52,106.68,42442.0,103.3595,103.592,103.2238,103.3789,42442.0
2022-02-16 10:10:00,106.7,106.98,106.7,106.8,25950.0,103.3982,103.6696,103.3982,103.4951,25950.0
2022-02-16 10:20:00,106.76,106.89,106.55,106.73,36140.0,103.4564,103.5824,103.2529,103.4273,36140.0
2022-02-16 10:30:00,106.72,107.11,106.72,107.02,39592.0,103.4176,103.7956,103.4176,103.7083,39592.0
2022-02-16 10:40:00,107.02,107.06,106.63,106.64,42101.0,103.7083,103.7471,103.3304,103.3401,42101.0
2022-02-16 10:50:00,106.64,106.73,106.57,106.63,23836.0,103.3401,103.4273,103.2723,103.3304,23836.0
2022-02-16 11:00:00,106.63,106.8,106.45,106.68,35507.0,103.3304,103.4951,103.156,103.3789,35507.0
2022-02-16 11:10:00,106.67,106.82,106.4,106.47,32460.0,103.3692,103.5145,103.1075,103.1754,32460.0
2022-02-16 11:20:00,106.5,106.95,106.47,106.93,36341.0,103.2044,103.6405,103.1754,103.6211,36341.0
2022-02-16 11:30:00,106.91,106.97,106.63,106.63,35162.0,103.6017,103.6599,103.3304,103.3304,35162.0
2022-02-16 11:40:00,106.65,106.75,106.53,106.68,26261.0,103.3498,103.4467,103.2335,103.3789,26261.0
2022-02-16 11:50:00,106.68,106.83,106.53,106.61,24854.0,103.3789,103.5242,103.2335,103.311,24854.0
2022-02-16 12:00:00,106.59,106.65,106.34,106.46,27504.0,103.2916,103.3498,103.0494,103.1657,27504.0
2022-02-16 12:10:00,106.44,106.66,106.4,106.55,19965.0,103.1463,103.3595,103.1075,103.2529,19965.0
2022-02-16 12:20:00,106.57,106.77,106.54,106.59,19029.0,103.2723,103.4661,103.2432,103.2916,19029.0
2022-02-16 12:30:00,106.59,106.59,106.45,106.52,14773.0,103.2916,103.2916,103.156,103.2238,14773.0
2022-02-16 12:40:00,106.53,106.62,106.44,106.48,21627.0,103.2335,103.3207,103.1463,103.185,21627.0
2022-02-16 12:50:00,106.5,106.67,106.5,106.58,19541.0,103.2044,103.3692,103.2044,103.282,19541.0
2022-02-16 13:00:00,106.59,106.72,106.57,106.71,12851.0,103.2916,103.4176,103.2723,103.4079,12851.0
2022-02-16 13:10:00,106.71,106.77,106.61,106.62,18013.0,103.4079,103.4661,103.311,103.3207,18013.0
2022-02-16 13:20:00,106.6,106.66,106.47,106.56,17126.0,103.3013,103.3595,103.1754,103.2626,17126.0
2022-02-16 13:30:00,106.54,106.67,106.54,106.62,19079.0,103.2432,103.3692,103.2432,103.3207,19079.0
2022-02-16 13:40:00,106.62,106.63,106.43,106.45,17127.0,103.3207,103.3304,103.1366,103.156,17127.0
2022-02-16 13:50:00,106.45,106.56,106.41,106.43,18087.0,103.156,103.2626,103.1172,103.1366,18087.0
2022-02-16 14:00:00,106.46,106.71,106.25,106.55,23553.0,103.1657,103.4079,102.9622,103.2529,23553.0
2022-02-16 14:10:00,106.51,106.56,106.26,106.3,48709.0,103.2141,103.2626,102.9719,103.0106,48709.0
2022-02-16 14:20:00,106.3,106.48,106.15,106.24,133338.0,103.0106,103.185,102.8653,102.9525,133338.0
2022-02-16 14:30:00,106.28,106.47,105.86,105.98,49301.0,102.9912,103.1754,102.5842,102.7005,49301.0
2022-02-16 14:40:00,106.0,106.08,105.77,105.86,54867.0,102.7199,102.7974,102.497,102.5842,54867.0
2022-02-16 14:50:00,105.86,106.0,105.82,105.9,25716.0,102.5842,102.7199,102.5455,102.623,25716.0
2022-02-16 15:00:00,105.92,106.06,105.75,105.93,24693.0,102.6424,102.778,102.4776,102.6521,24693.0
2022-02-16 15:10:00,105.91,106.04,105.88,106.04,18899.0,102.6327,102.7587,102.6036,102.7587,18899.0
2022-02-16 15:20:00,106.02,106.16,105.98,106.01,24133.0,102.7393,102.8749,102.7005,102.7296,24133.0
2022-02-16 15:30:00,105.98,106.22,105.9,106.14,39358.0,102.7005,102.9331,102.623,102.8556,39358.0
2022-02-16 15:40:00,106.14,106.36,106.1,106.27,58951.0,102.8556,103.0688,102.8168,102.9815,58951.0
2022-02-16 15:50:00,106.3,106.4,105.99,106.09,178424.0,103.0106,103.1075,102.7102,102.8071,178424.0
2022-02-17 09:30:00,105.84,105.84,105.35,105.39,42727.0,102.5648,102.5648,102.09,102.1288,42727.0
2022-02-17 09:40:00,105.45,105.46,104.8,104.95,22784.0,102.1869,102.1966,101.557,101.7024,22784.0
2022-02-17 09:50:00,105.0,105.08,104.41,104.49,43010.0,101.7508,101.8284,101.1791,101.2566,43010.0
2022-02-17 10:00:00,104.51,104.94,104.51,104.9,35482.0,101.276,101.6927,101.276,101.6539,35482.0
2022-02-17 10:10:00,104.92,105.25,104.91,105.19,13701.0,101.6733,101.9931,101.6636,101.935,13701.0
2022-02-17 10:20:00,105.27,105.32,104.99,105.15,24543.0,102.0125,102.0609,101.7412,101.8962,24543.0
2022-02-17 10:30:00,105.13,105.17,104.98,105.05,39388.0,101.8768,101.9156,101.7315,101.7993,39388.0
2022-02-17 10:40:00,105.04,105.34,104.91,104.94,36119.0,101.7896,102.0803,101.6636,101.6927,36119.0
2022-02-17 10:50:00,105.02,105.19,104.69,104.69,23848.0,101.7702,101.935,101.4504,101.4504,23848.0
2022-02-17 11:00:00,104.73,105.18,104.73,104.96,79254.0,101.4892,101.9253,101.4892,101.7121,79254.0
2022-02-17 11:10:00,104.97,105.19,104.94,104.97,24564.0,101.7218,101.935,101.6927,101.7218,24564.0
2022-02-17 11:20:00,104.97,105.04,104.88,104.94,35561.0,101.7218,101.7896,101.6346,101.6927,35561.0
2022-02-17 11:30:00,104.93,105.03,104.83,105.02,27823.0,101.683,101.7799,101.5861,101.7702,27823.0
2022-02-17 11:40:00,105.01,105.48,105.01,105.38,37348.0,101.7605,102.216,101.7605,102.1191,37348.0
2022-02-17 11:50:00,105.41,105.47,105.17,105.28,17588.0,102.1482,102.2063,101.9156,102.0222,17588.0
2022-02-17 12:00:00,105.26,105.56,105.22,105.54,31399.0,102.0028,102.2935,101.964,102.2741,31399.0
2022-02-17 12:10:00,105.52,105.65,105.47,105.63,15123.0,102.2548,102.3807,102.2063,102.3613,15123.0
2022-02-17 12:20:00,105.65,105.67,105.42,105.56,24022.0,102.3807,102.4001,102.1578,102.2935,24022.0
2022-02-17 12:30:00,105.53,105.66,105.45,105.62,10505.0,102.2644,102.3904,102.1869,102.3517,10505.0
2022-02-17 12:40:00,105.62,105.62,105.44,105.55,16051.0,102.3517,102.3517,102.1772,102.2838,16051.0
2022-02-17 12:50:00,105.53,105.6,105.5,105.55,22279.0,102.2644,102.3323,102.2354,102.2838,22279.0
2022-02-17 13:00:00,105.56,105.6,105.45,105.5,15728.0,102.2935,102.3323,102.1869,102.2354,15728.0
2022-02-17 13:10:00,105.5,105.75,105.5,105.73,23625.0,102.2354,102.4776,102.2354,102.4583,23625.0
2022-02-17 13:20:00,105.75,105.93,105.72,105.92,30674.0,102.4776,102.6521,102.4486,102.6424,30674.0
2022-02-17 13:30:00,105.91,105.99,105.75,105.84,34756.0,102.6327,102.7102,102.4776,102.5648,34756.0
2022-02-17 13:40:00,105.83,105.86,105.75,105.83,21941.0,102.5552,102.5842,102.4776,102.5552,21941.0
2022-02-17 13:50:00,105.83,105.91,105.77,105.87,37367.0,102.5552,102.6327,102.497,102.5939,37367.0
2022-02-17 14:00:00,105.88,105.89,105.75,105.75,55932.0,102.6036,102.6133,102.4776,102.4776,55932.0
2022-02-17 14:10:00,105.75,105.9,105.75,105.83,32235.0,102.4776,102.623,102.4776,102.5552,32235.0
2022-02-17 14:20:00,105.82,105.82,105.61,105.64,35793.0,102.5455,102.5455,102.342,102.371,35793.0
2022-02-17 14:30:00,105.64,105.77,105.57,105.61,23119.0,102.371,102.497,102.3032,102.342,23119.0
2022-02-17 14:40:00,105.6,105.62,105.45,105.57,28747.0,102.3323,102.3517,102.1869,102.3032,28747.0
2022-02-17 14:50:00,105.57,105.63,105.45,105.56,27150.0,102.3032,102.3613,102.1869,102.2935,27150.0
2022-02-17 15:00:00,105.57,105.59,105.36,105.37,44964.0,102.3032,102.3226,102.0997,102.1094,44964.0
2022-02-17 15:10:00,105.37,105.38,105.2,105.29,30327.0,102.1094,102.1191,101.9447,102.0319,30327.0
2022-02-17 15:20:00,105.29,105.45,105.29,105.37,40179.0,102.0319,102.1869,102.0319,102.1094,40179.0
2022-02-17 15:30:00,105.37,105.41,105.14,105.31,54132.0,102.1094,102.1482,101.8865,102.0513,54132.0
2022-02-17 15:40:00,105.3,105.45,105.08,105.12,68677.0,102.0416,102.1869,101.8284,101.8671,68677.0
2022-02-17 15:50:00,105.08,105.28,104.92,105.24,202848.0,101.8284,102.0222,101.6733,101.9834,202848.0
2022-02-18 09:30:00,105.14,105.8,105.1,105.22,153147.0,101.8865,102.5261,101.8477,101.964,153147.0
2022-02-18 09:40:00,105.27,105.37,105.14,105.35,91578.0,102.0125,102.1094,101.8865,102.09,91578.0
2022-02-18 09:50:00,105.32,105.47,104.99,105.45,53662.0,102.0609,102.2063,101.7412,102.1869,53662.0
2022-02-18 10:00:00,105.47,105.64,105.35,105.58,19424.0,102.2063,102.371,102.09,102.3129,19424.0
2022-02-18 10:10:00,105.58,105.9,105.41,105.84,32128.0,102.3129,102.623,102.1482,102.5648,32128.0
2022-02-18 10:20:00,105.83,105.86,105.62,105.69,26667.0,102.5552,102.5842,102.3517,102.4195,26667.0
2022-02-18 10:30:00,105.67,105.75,105.53,105.63,34229.0,102.4001,102.4776,102.2644,102.3613,34229.0
2022-02-18 10:40:00,105.66,105.74,105.35,105.38,23611.0,102.3904,102.4679,102.09,102.1191,23611.0
2022-02-18 10:50:00,105.42,105.61,105.41,105.46,41687.0,102.1578,102.342,102.1482,102.1966,41687.0
2022-02-18 11:00:00,105.49,105.56,105.26,105.3,26847.0,102.2257,102.2935,102.0028,102.0416,26847.0
2022-02-18 11:10:00,105.35,105.37,105.11,105.31,54974.0,102.09,102.1094,101.8574,102.0513,54974.0
2022-02-18 11:20:00,105.29,105.49,105.28,105.46,34890.0,102.0319,102.2257,102.0222,102.1966,34890.0
2022-02-18 11:30:00,105.44,105.5,105.31,105.34,27817.0,102.1772,102.2354,102.0513,102.0803,27817.0
2022-02-18 11:40:00,105.36,105.54,105.34,105.47,52858.0,102.0997,102.2741,102.0803,102.2063,52858.0
2022-02-18 11:50:00,105.45,105.5,105.33,105.34,28861.0,102.1869,102.2354,102.0706,102.0803,28861.0
2022-02-18 12:00:00,105.37,105.44,105.2,105.44,106754.0,102.1094,102.1772,101.9447,102.1772,106754.0
2022-02-18 12:10:00,105.49,105.67,105.47,105.54,19429.0,102.2257,102.4001,102.2063,102.2741,19429.0
2022-02-18 12:20:00,105.53,105.53,105.36,105.51,15203.0,102.2644,102.2644,102.0997,102.2451,15203.0
2022-02-18 12:30:00,105.48,105.63,105.24,105.37,200945.0,102.216,102.3613,101.9834,102.1094,200945.0
2022-02-18 12:40:00,105.39,105.53,105.31,105.4,14227.0,102.1288,102.2644,102.0513,102.1385,14227.0
2022-02-18 12:50:00,105.37,105.42,105.28,105.31,9935.0,102.1094,102.1578,102.0222,102.0513,9935.0
2022-02-18 13:00:00,105.29,105.46,105.25,105.46,75400.0,102.0319,102.1966,101.9931,102.1966,75400.0
2022-02-18 13:10:00,105.47,105.78,105.47,105.78,47837.0,102.2063,102.5067,102.2063,102.5067,47837.0
2022-02-18 13:20:00,105.74,105.91,105.71,105.71,25418.0,102.4679,102.6327,102.4389,102.4389,25418.0
2022-02-18 13:30:00,105.71,105.94,105.69,105.87,26954.0,102.4389,102.6618,102.4195,102.5939,26954.0
2022-02-18 13:40:00,105.89,105.98,105.71,105.98,25932.0,102.6133,102.7005,102.4389,102.7005,25932.0
2022-02-18 13:50:00,106.0,106.13,105.97,106.09,34334.0,102.7199,102.8459,102.6908,102.8071,34334.0
2022-02-18 14:00:00,106.09,106.17,106.01,106.07,32937.0,102.8071,102.8846,102.7296,102.7877,32937.0
2022-02-18 14:10:00,106.06,106.38,106.05,106.28,23740.0,102.778,103.0881,102.7684,102.9912,23740.0
2022-02-18 14:20:00,106.31,106.46,106.28,106.44,19670.0,103.0203,103.1657,102.9912,103.1463,19670.0
2022-02-18 14:30:00,106.45,106.5,106.4,106.45,46712.0,103.156,103.2044,103.1075,103.156,46712.0
2022-02-18 14:40:00,106.44,106.6,106.41,106.49,45710.0,103.1463,103.3013,103.1172,103.1947,45710.0
2022-02-18 14:50:00,106.48,106.89,106.44,106.75,37027.0,103.185,103.5824,103.1463,103.4467,37027.0
2022-02-18 15:00:00,106.77,106.88,106.62,106.65,52605.0,103.4661,103.5727,103.3207,103.3498,52605.0
2022-02-18 15:10:00,106.66,106.81,106.51,106.64,76867.0,103.3595,103.5048,103.2141,103.3401,76867.0
2022-02-18 15:20:00,106.63,106.74,106.44,106.44,48331.0,103.3304,103.437,103.1463,103.1463,48331.0
2022-02-18 15:30:00,106.42,106.44,106.14,106.26,128106.0,103.1269,103.1463,102.8556,102.9719,128106.0
2022-02-18 15:40:00,106.26,106.68,106.26,106.68,141397.0,102.9719,103.3789,102.9719,103.3789,141397.0
2022-02-18 15:50:00,106.65,106.65,106.24,106.41,484809.0,103.3498,103.3498,102.9525,103.1172,484809.0
2022-02-22 09:30:00,106.82,107.41,106.8,106.91,108426.0,103.5145,104.0863,103.4951,103.6017,108426.0
2022-02-22 09:40:00,106.89,107.35,106.83,107.12,61297.0,103.5824,104.0281,103.5242,103.8052,61297.0
2022-02-22 09:50:00,107.09,107.69,107.07,107.48,39210.0,103.7762,104.3576,103.7568,104.1541,39210.0
2022-02-22 10:00:00,107.47,107.47,107.07,107.23,19380.0,104.1444,104.1444,103.7568,103.9118,19380.0
2022-02-22 10:10:00,107.23,107.24,106.86,106.96,27344.0,103.9118,103.9215,103.5533,103.6502,27344.0
2022-02-22 10:20:00,106.92,107.21,106.86,107.16,73350.0,103.6114,103.8925,103.5533,103.844,73350.0
2022-02-22 10:30:00,107.11,107.26,106.75,106.76,16759.0,103.7956,103.9409,103.4467,103.4564,16759.0
2022-02-22 10:40:00,106.72,106.95,106.6,106.77,21928.0,103.4176,103.6405,103.3013,103.4661,21928.0
2022-02-22 10:50:00,106.74,107.0,106.7,106.97,13290.0,103.437,103.689,103.3982,103.6599,13290.0
2022-02-22 11:00:00,106.91,107.07,106.73,106.79,33472.0,103.6017,103.7568,103.4273,103.4855,33472.0
2022-02-22 11:10:00,106.77,106.89,106.68,106.73,36248.0,103.4661,103.5824,103.3789,103.4273,36248.0
2022-02-22 11:20:00,106.69,107.09,106.67,106.78,79155.0,103.3885,103.7762,103.3692,103.4758,79155.0
2022-02-22 11:30:00,106.75,106.86,106.39,106.46,29896.0,103.4467,103.5533,103.0978,103.1657,29896.0
2022-02-22 11:40:00,106.48,106.66,106.48,106.63,29671.0,103.185,103.3595,103.185,103.3304,29671.0
2022-02-22 11:50:00,106.65,106.9,106.65,106.88,17635.0,103.3498,103.592,103.3498,103.5727,17635.0
2022-02-22 12:00:00,106.89,107.0,106.81,106.92,17051.0,103.5824,103.689,103.5048,103.6114,17051.0
2022-02-22 12:10:00,106.93,106.96,106.73,106.73,8279.0,103.6211,103.6502,103.4273,103.4273,8279.0
2022-02-22 12:20:00,106.73,106.78,106.42,106.42,11019.0,103.4273,103.4758,103.1269,103.1269,11019.0
2022-02-22 12:30:00,106.42,106.49,106.36,106.46,19702.0,103.1269,103.1947,103.0688,103.1657,19702.0
2022-02-22 12:40:00,106.46,106.46,106.19,106.19,10756.0,103.1657,103.1657,102.904,102.904,10756.0
2022-02-22 12:50:00,106.26,106.33,106.05,106.05,10678.0,102.9719,103.0397,102.7684,102.7684,10678.0
2022-02-22 13:00:00,106.09,106.17,106.03,106.12,8656.0,102.8071,102.8846,102.749,102.8362,8656.0
2022-02-22 13:10:00,106.14,106.18,106.0,106.15,15589.0,102.8556,102.8943,102.7199,102.8653,15589.0
2022-02-22 13:20:00,106.17,106.38,106.17,106.3,10174.0,102.8846,103.0881,102.8846,103.0106,10174.0
2022-02-22 13:30:00,106.3,106.43,106.26,106.36,16374.0,103.0106,103.1366,102.9719,103.0688,16374.0
2022-02-22 13:40:00,106.38,106.42,106.16,106.22,25019.0,103.0881,103.1269,102.8749,102.9331,25019.0
2022-02-22 13:50:00,106.21,106.27,106.07,106.16,26256.0,102.9234,102.9815,102.7877,102.8749,26256.0
2022-02-22 14:00:00,106.15,106.15,105.66,105.69,13700.0,102.8653,102.8653,102.3904,102.4195,13700.0
2022-02-22 14:10:00,105.7,105.74,105.57,105.63,18973.0,102.4292,102.4679,102.3032,102.3613,18973.0
2022-02-22 14:20:00,105.65,105.89,105.45,105.79,33835.0,102.3807,102.6133,102.1869,102.5164,33835.0
2022-02-22 14:30:00,105.84,105.95,105.69,105.78,12740.0,102.5648,102.6714,102.4195,102.5067,12740.0
2022-02-22 14:40:00,105.79,106.2,105.67,106.17,18638.0,102.5164,102.9137,102.4001,102.8846,18638.0
2022-02-22 14:50:00,106.17,106.29,106.12,106.18,15659.0,102.8846,103.0009,102.8362,102.8943,15659.0
2022-02-22 15:00:00,106.18,106.4,106.1,106.13,20731.0,102.8943,103.1075,102.8168,102.8459,20731.0
2022-02-22 15:10:00,106.13,106.49,106.13,106.35,30726.0,102.8459,103.1947,102.8459,103.0591,30726.0
2022-02-22 15:20:00,106.35,106.55,106.28,106.53,20211.0,103.0591,103.2529,102.9912,103.2335,20211.0
2022-02-22 15:30:00,106.49,106.62,106.33,106.61,28749.0,103.1947,103.3207,103.0397,103.311,28749.0
2022-02-22 15:40:00,106.63,106.65,106.22,106.26,51620.0,103.3304,103.3498,102.9331,102.9719,51620.0
2022-02-22 15:50:00,106.22,106.29,105.9,106.25,154049.0,102.9331,103.0009,102.623,102.9622,154049.0
2022-02-23 09:30:00,106.65,106.65,105.74,106.18,42743.0,103.3498,103.3498,102.4679,102.8943,42743.0
2022-02-23 09:40:00,106.22,106.76,106.16,106.46,30763.0,102.9331,103.4564,102.8749,103.1657,30763.0
2022-02-23 09:50:00,106.48,106.68,106.23,106.45,19415.0,103.185,103.3789,102.9428,103.156,19415.0
2022-02-23 10:00:00,106.4,106.57,106.26,106.35,21500.0,103.1075,103.2723,102.9719,103.0591,21500.0
2022-02-23 10:10:00,106.35,106.35,105.91,106.0,24299.0,103.0591,103.0591,102.6327,102.7199,24299.0
2022-02-23 10:20:00,105.98,105.98,105.73,105.77,30197.0,102.7005,102.7005,102.4583,102.497,30197.0
2022-02-23 10:30:00,105.8,105.89,105.68,105.77,23960.0,102.5261,102.6133,102.4098,102.497,23960.0
2022-02-23 10:40:00,105.78,105.88,105.62,105.66,29460.0,102.5067,102.6036,102.3517,102.3904,29460.0
2022-02-23 10:50:00,105.7,105.77,105.51,105.51,21101.0,102.4292,102.497,102.2451,102.2451,21101.0
2022-02-23 11:00:00,105.52,105.68,105.41,105.47,16033.0,102.2548,102.4098,102.1482,102.2063,16033.0
2022-02-23 11:10:00,105.53,105.54,105.29,105.51,30299.0,102.2644,102.2741,102.0319,102.2451,30299.0
2022-02-23 11:20:00,105.48,105.62,105.42,105.45,17641.0,102.216,102.3517,102.1578,102.1869,17641.0
2022-02-23 11:30:00,105.45,105.65,105.4,105.48,20968.0,102.1869,102.3807,102.1385,102.216,20968.0
2022-02-23 11:40:00,105.56,105.75,105.49,105.69,28027.0,102.2935,102.4776,102.2257,102.4195,28027.0
2022-02-23 11:50:00,105.69,105.69,105.52,105.6,21274.0,102.4195,102.4195,102.2548,102.3323,21274.0
2022-02-23 12:00:00,105.59,105.66,105.48,105.59,25207.0,102.3226,102.3904,102.216,102.3226,25207.0
2022-02-23 12:10:00,105.58,105.82,105.54,105.82,19223.0,102.3129,102.5455,102.2741,102.5455,19223.0
2022-02-23 12:20:00,105.84,105.9,105.73,105.82,15393.0,102.5648,102.623,102.4583,102.5455,15393.0
2022-02-23 12:30:00,105.82,106.0,105.76,105.8,26699.0,102.5455,102.7199,102.4873,102.5261,26699.0
2022-02-23 12:40:00,105.8,105.94,105.71,105.8,13641.0,102.5261,102.6618,102.4389,102.5261,13641.0
2022-02-23 12:50:00,105.79,105.79,105.64,105.73,13849.0,102.5164,102.5164,102.371,102.4583,13849.0
2022-02-23 13:00:00,105.71,105.71,105.52,105.59,10080.0,102.4389,102.4389,102.2548,102.3226,10080.0
2022-02-23 13:10:00,105.59,105.59,105.29,105.4,15265.0,102.3226,102.3226,102.0319,102.1385,15265.0
2022-02-23 13:20:00,105.4,105.49,105.21,105.42,31026.0,102.1385,102.2257,101.9543,102.1578,31026.0
2022-02-23 13:30:00,105.44,105.51,105.3,105.49,25953.0,102.1772,102.2451,102.0416,102.2257,25953.0
2022-02-23 13:40:00,105.46,105.69,105.46,105.69,14403.0,102.1966,102.4195,102.1966,102.4195,14403.0
2022-02-23 13:50:00,105.69,105.7,105.43,105.58,17275.0,102.4195,102.4292,102.1675,102.3129,17275.0
2022-02-23 14:00:00,105.56,105.59,105.24,105.48,31922.0,102.2935,102.3226,101.9834,102.216,31922.0
2022-02-23 14:10:00,105.5,105.55,105.33,105.42,19450.0,102.2354,102.2838,102.0706,102.1578,19450.0
2022-02-23 14:20:00,105.4,105.48,105.25,105.27,22487.0,102.1385,102.216,101.9931,102.0125,22487.0
2022-02-23 14:30:00,105.26,105.36,105.25,105.3,17829.0,102.0028,102.0997,101.9931,102.0416,17829.0
2022-02-23 14:40:00,105.29,105.29,104.99,105.13,14971.0,102.0319,102.0319,101.7412,101.8768,14971.0
2022-02-23 14:50:00,105.1,105.19,105.03,105.12,24930.0,101.8477,101.935,101.7799,101.8671,24930.0
2022-02-23 15:00:00,105.14,105.14,104.9,104.93,13881.0,101.8865,101.8865,101.6539,101.683,13881.0
2022-02-23 15:10:00,104.94,105.1,104.89,104.95,14446.0,101.6927,101.8477,101.6442,101.7024,14446.0
2022-02-23 15:20:00,104.95,105.19,104.94,105.16,16433.0,101.7024,101.935,101.6927,101.9059,16433.0
2022-02-23 15:30:00,105.15,105.16,104.81,104.84,31783.0,101.8962,101.9059,101.5667,101.5958,31783.0
2022-02-23 15:40:00,104.84,105.03,104.78,104.84,77801.0,101.5958,101.7799,101.5377,101.5958,77801.0
2022-02-23 15:50:00,104.83,104.99,104.52,104.63,206582.0,101.5861,101.7412,101.2857,101.3923,206582.0
2022-02-24 09:30:00,103.43,103.92,102.53,102.6,77035.0,100.2294,100.7043,99.3573,99.4251,77035.0
2022-02-24 09:40:00,102.56,103.0,102.3,102.53,69059.0,99.3863,99.8127,99.1344,99.3573,69059.0
2022-02-24 09:50:00,102.56,102.85,102.42,102.68,52336.0,99.3863,99.6674,99.2507,99.5026,52336.0
2022-02-24 10:00:00,102.72,102.81,102.3,102.43,77381.0,99.5414,99.6286,99.1344,99.2604,77381.0
2022-02-24 10:10:00,102.48,102.74,102.29,102.5,56581.0,99.3088,99.5608,99.1247,99.3282,56581.0
2022-02-24 10:20:00,102.53,102.55,102.28,102.39,65888.0,99.3573,99.3767,99.115,99.2216,65888.0
2022-02-24 10:30:00,102.36,102.76,102.3,102.64,73926.0,99.1925,99.5802,99.1344,99.4639,73926.0
2022-02-24 10:40:00,102.64,102.73,102.24,102.3,45451.0,99.4639,99.5511,99.0762,99.1344,45451.0
2022-02-24 10:50:00,102.28,102.47,102.07,102.11,53746.0,99.115,99.2991,98.9115,98.9503,53746.0
2022-02-24 11:00:00,102.12,102.34,101.84,102.31,38852.0,98.96,99.1732,98.6886,99.1441,38852.0
2022-02-24 11:10:00,102.3,102.3,101.81,101.84,56398.0,99.1344,99.1344,98.6596,98.6886,56398.0
2022-02-24 11:20:00,101.89,101.89,101.53,101.53,28740.0,98.7371,98.7371,98.3882,98.3882,28740.0
2022-02-24 11:30:00,101.54,101.88,100.99,101.84,71584.0,98.3979,98.7274,97.8649,98.6886,71584.0
2022-02-24 11:40:00,101.82,101.83,101.41,101.63,21206.0,98.6692,98.6789,98.2719,98.4851,21206.0
2022-02-24 11:50:00,101.62,102.17,101.59,102.02,26584.0,98.4754,99.0084,98.4464,98.8631,26584.0
2022-02-24 12:00:00,101.98,102.04,101.58,101.62,25442.0,98.8243,98.8824,98.4367,98.4754,25442.0
2022-02-24 12:10:00,101.58,101.69,101.44,101.44,28985.0,98.4367,98.5433,98.301,98.301,28985.0
2022-02-24 12:20:00,101.46,101.48,101.22,101.31,24694.0,98.3204,98.3398,98.0878,98.175,24694.0
2022-02-24 12:30:00,101.32,101.46,100.81,101.34,22713.0,98.1847,98.3204,97.6905,98.2041,22713.0
2022-02-24 12:40:00,101.34,101.65,101.33,101.57,20261.0,98.2041,98.5045,98.1944,98.427,20261.0
2022-02-24 12:50:00,101.58,101.78,101.5,101.54,18350.0,98.4367,98.6305,98.3591,98.3979,18350.0
2022-02-24 13:00:00,101.56,101.56,101.34,101.52,23380.0,98.4173,98.4173,98.2041,98.3785,23380.0
2022-02-24 13:10:00,101.5,101.5,101.33,101.42,26292.0,98.3591,98.3591,98.1944,98.2816,26292.0
2022-02-24 13:20:00,101.4,101.49,101.24,101.24,20412.0,98.2622,98.3495,98.1072,98.1072,20412.0
2022-02-24 13:30:00,101.22,101.61,101.22,101.5,19897.0,98.0878,98.4657,98.0878,98.3591,19897.0
2022-02-24 13:40:00,101.52,101.72,101.12,101.72,24407.0,98.3785,98.5723,97.9909,98.5723,24407.0
2022-02-24 13:50:00,101.7,101.88,101.47,101.55,36585.0,98.553,98.7274,98.3301,98.4076,36585.0
2022-02-24 14:00:00,101.57,101.64,101.3,101.35,54942.0,98.427,98.4948,98.1653,98.2138,54942.0
2022-02-24 14:10:00,101.38,101.69,101.38,101.64,42010.0,98.2429,98.5433,98.2429,98.4948,42010.0
2022-02-24 14:20:00,101.63,101.76,101.63,101.76,18113.0,98.4851,98.6111,98.4851,98.6111,18113.0
2022-02-24 14:30:00,101.74,101.99,101.7,101.96,36834.0,98.5917,98.834,98.553,98.8049,36834.0
2022-02-24 14:40:00,101.96,102.25,101.9,102.24,53419.0,98.8049,99.0859,98.7468,99.0762,53419.0
2022-02-24 14:50:00,102.2,102.28,102.05,102.2,38783.0,99.0375,99.115,98.8921,99.0375,38783.0
2022-02-24 15:00:00,102.22,102.5,102.17,102.32,44779.0,99.0569,99.3282,99.0084,99.1538,44779.0
2022-02-24 15:10:00,102.3,102.39,102.06,102.09,42588.0,99.1344,99.2216,98.9018,98.9309,42588.0
2022-02-24 15:20:00,102.07,102.27,101.89,101.94,47203.0,98.9115,99.1053,98.7371,98.7855,47203.0
2022-02-24 15:30:00,101.92,102.57,101.83,102.56,47913.0,98.7662,99.396,98.6789,99.3863,47913.0
2022-02-24 15:40:00,102.54,102.66,102.45,102.6,84762.0,99.367,99.4833,99.2798,99.4251,84762.0
2022-02-24 15:50:00,102.55,103.11,102.54,102.86,273114.0,99.3767,99.9193,99.367,99.6771,273114.0
2022-02-25 09:30:00,102.64,104.7,102.64,104.7,90945.0,99.4639,101.4601,99.4639,101.4601,90945.0
2022-02-25 09:40:00,104.65,104.86,103.98,104.16,37371.0,101.4117,101.6152,100.7624,100.9368,37371.0
2022-02-25 09:50:00,104.13,104.51,104.13,104.23,16961.0,100.9078,101.276,100.9078,101.0047,16961.0
2022-02-25 10:00:00,104.21,105.02,104.21,104.98,21660.0,100.9853,101.7702,100.9853,101.7315,21660.0
2022-02-25 10:10:00,104.98,105.01,104.66,104.94,25466.0,101.7315,101.7605,101.4214,101.6927,25466.0
2022-02-25 10:20:00,104.93,105.02,104.63,104.88,40500.0,101.683,101.7702,101.3923,101.6346,40500.0
2022-02-25 10:30:00,104.87,104.94,104.7,104.82,19070.0,101.6249,101.6927,101.4601,101.5764,19070.0
2022-02-25 10:40:00,104.93,105.01,104.73,104.97,20395.0,101.683,101.7605,101.4892,101.7218,20395.0
2022-02-25 10:50:00,104.96,105.15,104.89,104.97,24248.0,101.7121,101.8962,101.6442,101.7218,24248.0
2022-02-25 11:00:00,105.01,105.56,104.89,105.52,27449.0,101.7605,102.2935,101.6442,102.2548,27449.0
2022-02-25 11:10:00,105.47,105.89,105.41,105.84,32203.0,102.2063,102.6133,102.1482,102.5648,32203.0
2022-02-25 11:20:00,105.87,106.13,105.78,106.06,32999.0,102.5939,102.8459,102.5067,102.778,32999.0
2022-02-25 11:30:00,106.03,106.05,105.93,106.01,39024.0,102.749,102.7684,102.6521,102.7296,39024.0
2022-02-25 11:40:00,106.03,106.21,105.91,106.0,21071.0,102.749,102.9234,102.6327,102.7199,21071.0
2022-02-25 11:50:00,106.0,106.37,105.97,106.31,26299.0,102.7199,103.0784,102.6908,103.0203,26299.0
2022-02-25 12:00:00,106.33,106.45,106.15,106.16,16477.0,103.0397,103.156,102.8653,102.8749,16477.0
2022-02-25 12:10:00,106.18,106.43,106.18,106.31,28503.0,102.8943,103.1366,102.8943,103.0203,28503.0
2022-02-25 12:20:00,106.3,106.45,106.27,106.42,13602.0,103.0106,103.156,102.9815,103.1269,13602.0
2022-02-25 12:30:00,106.45,106.65,106.38,106.55,41103.0,103.156,103.3498,103.0881,103.2529,41103.0
2022-02-25 12:40:00,106.56,106.73,106.55,106.72,31676.0,103.2626,103.4273,103.2529,103.4176,31676.0
2022-02-25 12:50:00,106.7,106.72,106.44,106.44,23936.0,103.3982,103.4176,103.1463,103.1463,23936.0
2022-02-25 13:00:00,106.49,106.52,106.26,106.44,12339.0,103.1947,103.2238,102.9719,103.1463,12339.0
2022-02-25 13:10:00,106.45,106.75,106.39,106.7,31585.0,103.156,103.4467,103.0978,103.3982,31585.0
2022-02-25 13:20:00,106.7,106.86,106.63,106.81,19648.0,103.3982,103.5533,103.3304,103.5048,19648.0
2022-02-25 13:30:00,106.82,106.83,106.64,106.73,19610.0,103.5145,103.5242,103.3401,103.4273,19610.0
2022-02-25 13:40:00,106.73,107.16,106.72,107.16,21408.0,103.4273,103.844,103.4176,103.844,21408.0
2022-02-25 13:50:00,107.15,107.18,106.89,106.95,17085.0,103.8343,103.8634,103.5824,103.6405,17085.0
2022-02-25 14:00:00,106.93,107.13,106.8,106.94,16572.0,103.6211,103.8149,103.4951,103.6308,16572.0
2022-02-25 14:10:00,106.97,107.1,106.89,106.95,27750.0,103.6599,103.7859,103.5824,103.6405,27750.0
2022-02-25 14:20:00,106.98,107.07,106.93,107.01,26617.0,103.6696,103.7568,103.6211,103.6986,26617.0
2022-02-25 14:30:00,106.99,107.03,106.77,106.77,35173.0,103.6793,103.718,103.4661,103.4661,35173.0
2022-02-25 14:40:00,106.8,106.86,106.64,106.73,34317.0,103.4951,103.5533,103.3401,103.4273,34317.0
2022-02-25 14:50:00,106.72,106.85,106.54,106.75,22887.0,103.4176,103.5436,103.2432,103.4467,22887.0
2022-02-25 15:00:00,106.71,106.78,106.49,106.78,22550.0,103.4079,103.4758,103.1947,103.4758,22550.0
2022-02-25 15:10:00,106.81,106.88,106.65,106.79,25888.0,103.5048,103.5727,103.3498,103.4855,25888.0
2022-02-25 15:20:00,106.79,106.96,106.78,106.81,38405.0,103.4855,103.6502,103.4758,103.5048,38405.0
2022-02-25 15:30:00,106.82,106.99,106.7,106.92,54753.0,103.5145,103.6793,103.3982,103.6114,54753.0
2022-02-25 15:40:00,106.93,107.14,106.87,106.95,65099.0,103.6211,103.8246,103.563,103.6405,65099.0
2022-02-25 15:50:00,106.94,107.31,106.91,107.24,150994.0,103.6308,103.9894,103.6017,103.9215,150994.0
2022-02-28 09:30:00,103.73,105.86,103.73,105.78,153644.0,100.5201,102.5842,100.5201,102.5067,153644.0
2022-02-28 09:40:00,105.8,106.52,105.69,105.97,49180.0,102.5261,103.2238,102.4195,102.6908,49180.0
2022-02-28 09:50:00,106.07,106.16,105.5,105.76,23792.0,102.7877,102.8749,102.2354,102.4873,23792.0
2022-02-28 10:00:00,105.7,106.04,105.65,105.67,22094.0,102.4292,102.7587,102.3807,102.4001,22094.0
2022-02-28 10:10:00,105.61,106.01,105.45,105.45,24122.0,102.342,102.7296,102.1869,102.1869,24122.0
2022-02-28 10:20:00,105.45,105.68,105.18,105.28,26643.0,102.1869,102.4098,101.9253,102.0222,26643.0
2022-02-28 10:30:00,105.27,105.54,105.24,105.34,25297.0,102.0125,102.2741,101.9834,102.0803,25297.0
2022-02-28 10:40:00,105.36,105.46,105.22,105.45,41070.0,102.0997,102.1966,101.964,102.1869,41070.0
2022-02-28 10:50:00,105.43,105.75,105.2,105.73,33026.0,102.1675,102.4776,101.9447,102.4583,33026.0
2022-02-28 11:00:00,105.75,106.21,105.73,106.19,31973.0,102.4776,102.9234,102.4583,102.904,31973.0
2022-02-28 11:10:00,106.16,106.35,106.04,106.27,11096.0,102.8749,103.0591,102.7587,102.9815,11096.0
2022-02-28 11:20:00,106.27,106.72,106.25,106.58,30974.0,102.9815,103.4176,102.9622,103.282,30974.0
2022-02-28 11:30:00,106.6,106.65,106.19,106.2,27650.0,103.3013,103.3498,102.904,102.9137,27650.0
2022-02-28 11:40:00,106.22,106.32,106.07,106.26,35929.0,102.9331,103.03,102.7877,102.9719,35929.0
2022-02-28 11:50:00,106.29,106.59,106.21,106.47,19550.0,103.0009,103.2916,102.9234,103.1754,19550.0
2022-02-28 12:00:00,106.47,106.55,106.17,106.25,31918.0,103.1754,103.2529,102.8846,102.9622,31918.0
2022-02-28 12:10:00,106.25,106.25,105.82,105.97,20475.0,102.9622,102.9622,102.5455,102.6908,20475.0
2022-02-28 12:20:00,106.0,106.0,105.74,105.9,12424.0,102.7199,102.7199,102.4679,102.623,12424.0
2022-02-28 12:30:00,105.89,105.98,105.84,105.92,20489.0,102.6133,102.7005,102.5648,102.6424,20489.0
2022-02-28 12:40:00,105.93,106.05,105.89,105.94,24064.0,102.6521,102.7684,102.6133,102.6618,24064.0
2022-02-28 12:50:00,105.92,105.97,105.81,105.84,10157.0,102.6424,102.6908,102.5358,102.5648,10157.0
2022-02-28 13:00:00,105.86,106.22,105.84,106.15,14458.0,102.5842,102.9331,102.5648,102.8653,14458.0
2022-02-28 13:10:00,106.16,106.32,106.0,106.03,16672.0,102.8749,103.03,102.7199,102.749,16672.0
2022-02-28 13:20:00,105.99,106.0,105.83,105.95,14802.0,102.7102,102.7199,102.5552,102.6714,14802.0
2022-02-28 13:30:00,105.89,105.89,105.64,105.81,11519.0,102.6133,102.6133,102.371,102.5358,11519.0
2022-02-28 13:40:00,105.84,105.96,105.69,105.81,14401.0,102.5648,102.6811,102.4195,102.5358,14401.0
2022-02-28 13:50:00,105.88,106.09,105.86,105.99,8623.0,102.6036,102.8071,102.5842,102.7102,8623.0
2022-02-28 14:00:00,105.99,106.01,105.34,105.34,23495.0,102.7102,102.7296,102.0803,102.0803,23495.0
2022-02-28 14:10:00,105.37,105.47,105.24,105.4,21198.0,102.1094,102.2063,101.9834,102.1385,21198.0
2022-02-28 14:20:00,105.46,105.49,105.24,105.26,18135.0,102.1966,102.2257,101.9834,102.0028,18135.0
2022-02-28 14:30:00,105.31,105.46,105.16,105.38,14302.0,102.0513,102.1966,101.9059,102.1191,14302.0
2022-02-28 14:40:00,105.41,105.61,105.34,105.53,14848.0,102.1482,102.342,102.0803,102.2644,14848.0
2022-02-28 14:50:00,105.57,105.62,105.51,105.54,26929.0,102.3032,102.3517,102.2451,102.2741,26929.0
2022-02-28 15:00:00,105.54,105.65,105.33,105.53,17943.0,102.2741,102.3807,102.0706,102.2644,17943.0
2022-02-28 15:10:00,105.53,105.71,105.43,105.63,15711.0,102.2644,102.4389,102.1675,102.3613,15711.0
2022-02-28 15:20:00,105.64,105.84,105.57,105.62,31643.0,102.371,102.5648,102.3032,102.3517,31643.0
2022-02-28 15:30:00,105.58,105.58,105.14,105.18,43183.0,102.3129,102.3129,101.8865,101.9253,43183.0
2022-02-28 15:40:00,105.2,105.82,105.2,105.82,55178.0,101.9447,102.5455,101.9447,102.5455,55178.0
2022-02-28 15:50:00,105.71,105.93,105.52,105.86,236767.0,102.4389,102.6521,102.2548,102.5842,236767.0
2022-03-01 09:30:00,105.23,105.67,104.91,105.64,114359.0,101.9737,102.4001,101.6636,102.371,114359.0
2022-03-01 09:40:00,105.64,105.87,105.11,105.52,181199.0,102.371,102.5939,101.8574,102.2548,181199.0
2022-03-01 09:50:00,105.52,105.52,104.76,105.03,57376.0,102.2548,102.2548,101.5183,101.7799,57376.0
2022-03-01 10:00:00,105.1,105.53,104.97,105.07,37429.0,101.8477,102.2644,101.7218,101.8187,37429.0
2022-03-01 10:10:00,105.01,105.34,104.96,105.06,56183.0,101.7605,102.0803,101.7121,101.809,56183.0
2022-03-01 10:20:00,105.06,105.11,104.85,105.0,122643.0,101.809,101.8574,101.6055,101.7508,122643.0
2022-03-01 10:30:00,105.03,105.03,104.3,104.34,101078.0,101.7799,101.7799,101.0725,101.1113,101078.0
2022-03-01 10:40:00,104.27,104.6,104.2,104.6,22189.0,101.0434,101.3632,100.9756,101.3632,22189.0
2022-03-01 10:50:00,104.6,105.19,104.59,104.68,32134.0,101.3632,101.935,101.3535,101.4407,32134.0
2022-03-01 11:00:00,104.65,104.98,104.64,104.77,30478.0,101.4117,101.7315,101.402,101.528,30478.0
2022-03-01 11:10:00,104.77,104.95,104.4,104.5,45438.0,101.528,101.7024,101.1694,101.2663,45438.0
2022-03-01 11:20:00,104.49,104.75,104.43,104.75,33291.0,101.2566,101.5086,101.1985,101.5086,33291.0
2022-03-01 11:30:00,104.75,104.75,104.39,104.48,60175.0,101.5086,101.5086,101.1597,101.2469,60175.0
2022-03-01 11:40:00,104.5,104.57,103.74,104.0,38051.0,101.2663,101.3341,100.5298,100.7818,38051.0
2022-03-01 11:50:00,104.0,104.09,103.79,104.0,20779.0,100.7818,100.869,100.5783,100.7818,20779.0
2022-03-01 12:00:00,103.95,103.95,103.71,103.82,30329.0,100.7333,100.7333,100.5008,100.6074,30329.0
2022-03-01 12:10:00,103.83,104.0,103.7,103.83,25977.0,100.617,100.7818,100.4911,100.617,25977.0
2022-03-01 12:20:00,103.81,103.94,103.74,103.85,34979.0,100.5977,100.7236,100.5298,100.6364,34979.0
2022-03-01 12:30:00,103.88,103.97,103.74,103.83,25958.0,100.6655,100.7527,100.5298,100.617,25958.0
2022-03-01 12:40:00,103.86,104.05,103.73,104.01,13221.0,100.6461,100.8302,100.5201,100.7915,13221.0
2022-03-01 12:50:00,104.04,104.1,103.91,104.06,16280.0,100.8205,100.8787,100.6946,100.8399,16280.0
2022-03-01 13:00:00,104.05,104.17,103.95,104.15,19966.0,100.8302,100.9465,100.7333,100.9271,19966.0
2022-03-01 13:10:00,104.18,104.19,103.81,103.84,19246.0,100.9562,100.9659,100.5977,100.6267,19246.0
2022-03-01 13:20:00,103.82,103.9,103.45,103.53,20419.0,100.6074,100.6849,100.2488,100.3263,20419.0
2022-03-01 13:30:00,103.51,103.55,103.19,103.36,36637.0,100.307,100.3457,99.9969,100.1616,36637.0
2022-03-01 13:40:00,103.4,103.61,103.35,103.52,32206.0,100.2004,100.4039,100.1519,100.3166,32206.0
2022-03-01 13:50:00,103.52,103.62,103.43,103.5,23729.0,100.3166,100.4135,100.2294,100.2973,23729.0
2022-03-01 14:00:00,103.49,103.57,103.29,103.43,37019.0,100.2876,100.3651,100.0938,100.2294,37019.0
2022-03-01 14:10:00,103.48,103.66,103.4,103.51,30676.0,100.2779,100.4523,100.2004,100.307,30676.0
2022-03-01 14:20:00,103.49,103.87,103.48,103.87,36512.0,100.2876,100.6558,100.2779,100.6558,36512.0
2022-03-01 14:30:00,103.87,103.92,103.64,103.91,35596.0,100.6558,100.7043,100.4329,100.6946,35596.0
2022-03-01 14:40:00,103.91,104.06,103.78,103.81,37266.0,100.6946,100.8399,100.5686,100.5977,37266.0
2022-03-01 14:50:00,103.8,103.85,103.67,103.81,38703.0,100.588,100.6364,100.462,100.5977,38703.0
2022-03-01 15:00:00,103.79,104.09,103.77,103.94,40135.0,100.5783,100.869,100.5589,100.7236,40135.0
2022-03-01 15:10:00,103.93,103.96,103.52,103.56,24492.0,100.714,100.743,100.3166,100.3554,24492.0
2022-03-01 15:20:00,103.58,103.82,103.56,103.73,40646.0,100.3748,100.6074,100.3554,100.5201,40646.0
2022-03-01 15:30:00,103.72,103.87,103.59,103.85,53069.0,100.5105,100.6558,100.3845,100.6364,53069.0
2022-03-01 15:40:00,103.82,104.08,103.72,103.73,131193.0,100.6074,100.8593,100.5105,100.5201,131193.0
2022-03-01 15:50:00,103.71,103.73,103.2,103.22,524188.0,100.5008,100.5201,100.0065,100.0259,524188.0
2022-03-02 09:30:00,103.26,104.41,103.25,104.13,58849.0,100.0647,101.1791,100.055,100.9078,58849.0
2022-03-02 09:40:00,104.09,104.41,103.89,104.1,44723.0,100.869,101.1791,100.6752,100.8787,44723.0
2022-03-02 09:50:00,104.02,104.27,103.9,104.24,29548.0,100.8012,101.0434,100.6849,101.0144,29548.0
2022-03-02 10:00:00,104.27,104.44,104.01,104.09,26515.0,101.0434,101.2082,100.7915,100.869,26515.0
2022-03-02 10:10:00,104.15,104.33,103.98,104.33,24598.0,100.9271,101.1016,100.7624,101.1016,24598.0
2022-03-02 10:20:00,104.41,104.94,104.37,104.68,69627.0,101.1791,101.6927,101.1403,101.4407,69627.0
2022-03-02 10:30:00,104.7,104.91,104.52,104.83,32235.0,101.4601,101.6636,101.2857,101.5861,32235.0
2022-03-02 10:40:00,104.86,104.92,104.55,104.62,26978.0,101.6152,101.6733,101.3148,101.3826,26978.0
2022-03-02 10:50:00,104.62,105.15,104.53,105.15,27981.0,101.3826,101.8962,101.2954,101.8962,27981.0
2022-03-02 11:00:00,105.2,105.32,104.82,104.82,57939.0,101.9447,102.0609,101.5764,101.5764,57939.0
2022-03-02 11:10:00,104.8,104.99,104.77,104.82,31595.0,101.557,101.7412,101.528,101.5764,31595.0
2022-03-02 11:20:00,104.84,104.86,104.54,104.71,37776.0,101.5958,101.6152,101.3051,101.4698,37776.0
2022-03-02 11:30:00,104.76,105.14,104.53,104.76,39722.0,101.5183,101.8865,101.2954,101.5183,39722.0
2022-03-02 11:40:00,104.78,104.86,104.37,104.4,32781.0,101.5377,101.6152,101.1403,101.1694,32781.0
2022-03-02 11:50:00,104.43,104.61,104.38,104.54,23886.0,101.1985,101.3729,101.15,101.3051,23886.0
2022-03-02 12:00:00,104.55,104.62,104.38,104.48,21631.0,101.3148,101.3826,101.15,101.2469,21631.0
2022-03-02 12:10:00,104.47,104.56,104.28,104.53,15370.0,101.2372,101.3245,101.0531,101.2954,15370.0
2022-03-02 12:20:00,104.53,104.8,104.52,104.77,19762.0,101.2954,101.557,101.2857,101.528,19762.0
2022-03-02 12:30:00,104.79,104.95,104.71,104.86,21241.0,101.5473,101.7024,101.4698,101.6152,21241.0
2022-03-02 12:40:00,104.84,104.91,104.69,104.79,25409.0,101.5958,101.6636,101.4504,101.5473,25409.0
2022-03-02 12:50:00,104.75,105.0,104.65,104.99,19837.0,101.5086,101.7508,101.4117,101.7412,19837.0
2022-03-02 13:00:00,105.0,105.16,104.97,105.02,18406.0,101.7508,101.9059,101.7218,101.7702,18406.0
2022-03-02 13:10:00,105.04,105.08,104.93,104.95,20150.0,101.7896,101.8284,101.683,101.7024,20150.0
2022-03-02 13:20:00,104.96,105.08,104.94,104.99,12752.0,101.7121,101.8284,101.6927,101.7412,12752.0
2022-03-02 13:30:00,105.01,105.17,104.98,105.03,16360.0,101.7605,101.9156,101.7315,101.7799,16360.0
2022-03-02 13:40:00,105.04,105.12,104.97,105.05,10908.0,101.7896,101.8671,101.7218,101.7993,10908.0
2022-03-02 13:50:00,105.08,105.12,104.96,105.0,15946.0,101.8284,101.8671,101.7121,101.7508,15946.0
2022-03-02 14:00:00,104.99,105.13,104.87,105.08,15424.0,101.7412,101.8768,101.6249,101.8284,15424.0
2022-03-02 14:10:00,105.06,105.13,104.97,105.0,13158.0,101.809,101.8768,101.7218,101.7508,13158.0
2022-03-02 14:20:00,105.02,105.07,104.81,104.93,17455.0,101.7702,101.8187,101.5667,101.683,17455.0
2022-03-02 14:30:00,104.94,105.06,104.84,105.01,18612.0,101.6927,101.809,101.5958,101.7605,18612.0
2022-03-02 14:40:00,105.01,105.1,104.86,104.91,13473.0,101.7605,101.8477,101.6152,101.6636,13473.0
2022-03-02 14:50:00,104.9,105.01,104.65,104.74,20019.0,101.6539,101.7605,101.4117,101.4989,20019.0
2022-03-02 15:00:00,104.73,104.86,104.63,104.68,31637.0,101.4892,101.6152,101.3923,101.4407,31637.0
2022-03-02 15:10:00,104.67,104.79,104.54,104.77,37053.0,101.4311,101.5473,101.3051,101.528,37053.0
2022-03-02 15:20:00,104.75,104.95,104.66,104.94,28748.0,101.5086,101.7024,101.4214,101.6927,28748.0
2022-03-02 15:30:00,104.94,105.06,104.87,104.94,38365.0,101.6927,101.809,101.6249,101.6927,38365.0
2022-03-02 15:40:00,104.94,105.09,104.76,105.08,47003.0,101.6927,101.8381,101.5183,101.8284,47003.0
2022-03-02 15:50:00,105.12,105.15,104.7,104.91,191442.0,101.8671,101.8962,101.4601,101.6636,191442.0
2022-03-03 09:30:00,105.34,105.84,105.22,105.5,37129.0,102.0803,102.5648,101.964,102.2354,37129.0
2022-03-03 09:40:00,105.58,106.27,105.58,106.02,25215.0,102.3129,102.9815,102.3129,102.7393,25215.0
2022-03-03 09:50:00,106.01,106.14,105.85,105.95,16558.0,102.7296,102.8556,102.5745,102.6714,16558.0
2022-03-03 10:00:00,106.02,106.12,105.81,105.92,23543.0,102.7393,102.8362,102.5358,102.6424,23543.0
2022-03-03 10:10:00,105.88,106.04,105.73,105.82,17527.0,102.6036,102.7587,102.4583,102.5455,17527.0
2022-03-03 10:20:00,105.81,105.96,105.78,105.84,15574.0,102.5358,102.6811,102.5067,102.5648,15574.0
2022-03-03 10:30:00,105.84,105.92,105.46,105.49,18622.0,102.5648,102.6424,102.1966,102.2257,18622.0
2022-03-03 10:40:00,105.44,105.52,105.26,105.32,19027.0,102.1772,102.2548,102.0028,102.0609,19027.0
2022-03-03 10:50:00,105.31,105.36,105.19,105.24,19622.0,102.0513,102.0997,101.935,101.9834,19622.0
2022-03-03 11:00:00,105.28,105.32,105.02,105.09,30638.0,102.0222,102.0609,101.7702,101.8381,30638.0
2022-03-03 11:10:00,105.06,105.17,104.83,105.09,24913.0,101.809,101.9156,101.5861,101.8381,24913.0
2022-03-03 11:20:00,105.11,105.2,105.05,105.12,11698.0,101.8574,101.9447,101.7993,101.8671,11698.0
2022-03-03 11:30:00,105.09,105.16,105.01,105.1,30839.0,101.8381,101.9059,101.7605,101.8477,30839.0
2022-03-03 11:40:00,105.1,105.16,104.97,105.13,17159.0,101.8477,101.9059,101.7218,101.8768,17159.0
2022-03-03 11:50:00,105.15,105.2,104.96,104.97,41278.0,101.8962,101.9447,101.7121,101.7218,41278.0
2022-03-03 12:00:00,104.95,105.03,104.79,105.0,18415.0,101.7024,101.7799,101.5473,101.7508,18415.0
2022-03-03 12:10:00,105.0,105.34,104.92,105.29,25332.0,101.7508,102.0803,101.6733,102.0319,25332.0
2022-03-03 12:20:00,105.29,105.42,105.18,105.19,14502.0,102.0319,102.1578,101.9253,101.935,14502.0
2022-03-03 12:30:00,105.22,105.93,105.22,105.58,33894.0,101.964,102.6521,101.964,102.3129,33894.0
2022-03-03 12:40:00,105.57,105.73,105.46,105.7,13609.0,102.3032,102.4583,102.1966,102.4292,13609.0
2022-03-03 12:50:00,105.7,105.7,105.45,105.54,9043.0,102.4292,102.4292,102.1869,102.2741,9043.0
2022-03-03 13:00:00,105.54,105.54,105.4,105.41,10765.0,102.2741,102.2741,102.1385,102.1482,10765.0
2022-03-03 13:10:00,105.4,105.65,105.4,105.62,10321.0,102.1385,102.3807,102.1385,102.3517,10321.0
2022-03-03 13:20:00,105.6,105.76,105.56,105.76,12879.0,102.3323,102.4873,102.2935,102.4873,12879.0
2022-03-03 13:30:00,105.77,105.79,105.53,105.71,8635.0,102.497,102.5164,102.2644,102.4389,8635.0
2022-03-03 13:40:00,105.73,105.73,105.49,105.62,7103.0,102.4583,102.4583,102.2257,102.3517,7103.0
2022-03-03 13:50:00,105.6,105.65,105.49,105.51,10825.0,102.3323,102.3807,102.2257,102.2451,10825.0
2022-03-03 14:00:00,105.53,105.72,105.53,105.66,10053.0,102.2644,102.4486,102.2644,102.3904,10053.0
2022-03-03 14:10:00,105.66,105.88,105.63,105.8,13448.0,102.3904,102.6036,102.3613,102.5261,13448.0
2022-03-03 14:20:00,105.78,105.86,105.65,105.85,13679.0,102.5067,102.5842,102.3807,102.5745,13679.0
2022-03-03 14:30:00,105.86,105.86,105.71,105.71,11664.0,102.5842,102.5842,102.4389,102.4389,11664.0
2022-03-03 14:40:00,105.73,105.76,105.43,105.43,12147.0,102.4583,102.4873,102.1675,102.1675,12147.0
2022-03-03 14:50:00,105.42,105.47,105.29,105.34,13122.0,102.1578,102.2063,102.0319,102.0803,13122.0
2022-03-03 15:00:00,105.36,105.36,105.14,105.2,15308.0,102.0997,102.0997,101.8865,101.9447,15308.0
2022-03-03 15:10:00,105.21,105.56,105.18,105.48,18598.0,101.9543,102.2935,101.9253,102.216,18598.0
2022-03-03 15:20:00,105.46,105.56,105.33,105.49,25882.0,102.1966,102.2935,102.0706,102.2257,25882.0
2022-03-03 15:30:00,105.48,105.49,105.23,105.38,26731.0,102.216,102.2257,101.9737,102.1191,26731.0
2022-03-03 15:40:00,105.38,105.38,104.97,105.08,54010.0,102.1191,102.1191,101.7218,101.8284,54010.0
2022-03-03 15:50:00,105.07,105.23,104.92,105.1,177374.0,101.8187,101.9737,101.6733,101.8477,177374.0
2022-03-04 09:30:00,104.02,104.04,103.36,103.38,49073.0,100.8012,100.8205,100.1616,100.181,49073.0
2022-03-04 09:40:00,103.41,104.08,103.34,103.88,33180.0,100.21,100.8593,100.1422,100.6655,33180.0
2022-03-04 09:50:00,103.87,104.54,103.86,104.51,16091.0,100.6558,101.3051,100.6461,101.276,16091.0
2022-03-04 10:00:00,104.55,105.02,104.52,104.72,45652.0,101.3148,101.7702,101.2857,101.4795,45652.0
2022-03-04 10:10:00,104.75,105.11,104.57,105.09,24179.0,101.5086,101.8574,101.3341,101.8381,24179.0
2022-03-04 10:20:00,105.12,105.18,104.75,104.94,22131.0,101.8671,101.9253,101.5086,101.6927,22131.0
2022-03-04 10:30:00,104.98,105.27,104.86,105.27,24224.0,101.7315,102.0125,101.6152,102.0125,24224.0
2022-03-04 10:40:00,105.17,105.54,105.15,105.54,40776.0,101.9156,102.2741,101.8962,102.2741,40776.0
2022-03-04 10:50:00,105.54,105.85,105.5,105.82,17398.0,102.2741,102.5745,102.2354,102.5455,17398.0
2022-03-04 11:00:00,105.8,106.39,105.77,106.3,38272.0,102.5261,103.0978,102.497,103.0106,38272.0
2022-03-04 11:10:00,106.37,106.44,106.12,106.34,23375.0,103.0784,103.1463,102.8362,103.0494,23375.0
2022-03-04 11:20:00,106.32,106.32,106.02,106.21,17460.0,103.03,103.03,102.7393,102.9234,17460.0
2022-03-04 11:30:00,106.17,106.38,106.06,106.37,14550.0,102.8846,103.0881,102.778,103.0784,14550.0
2022-03-04 11:40:00,106.37,106.47,106.18,106.44,21460.0,103.0784,103.1754,102.8943,103.1463,21460.0
2022-03-04 11:50:00,106.4,106.46,106.23,106.34,11988.0,103.1075,103.1657,102.9428,103.0494,11988.0
2022-03-04 12:00:00,106.32,106.61,106.21,106.57,34885.0,103.03,103.311,102.9234,103.2723,34885.0
2022-03-04 12:10:00,106.57,106.78,106.53,106.69,15732.0,103.2723,103.4758,103.2335,103.3885,15732.0
2022-03-04 12:20:00,106.72,106.86,106.6,106.83,9365.0,103.4176,103.5533,103.3013,103.5242,9365.0
2022-03-04 12:30:00,106.81,107.02,106.78,106.94,12751.0,103.5048,103.7083,103.4758,103.6308,12751.0
2022-03-04 12:40:00,106.93,107.03,106.88,106.91,13061.0,103.6211,103.718,103.5727,103.6017,13061.0
2022-03-04 12:50:00,106.88,107.05,106.82,106.96,8530.0,103.5727,103.7374,103.5145,103.6502,8530.0
2022-03-04 13:00:00,106.98,107.07,106.7,106.92,40625.0,103.6696,103.7568,103.3982,103.6114,40625.0
2022-03-04 13:10:00,106.9,106.9,106.67,106.71,16859.0,103.592,103.592,103.3692,103.4079,16859.0
2022-03-04 13:20:00,106.73,106.78,106.53,106.58,8106.0,103.4273,103.4758,103.2335,103.282,8106.0
2022-03-04 13:30:00,106.56,106.58,106.47,106.56,10355.0,103.2626,103.282,103.1754,103.2626,10355.0
2022-03-04 13:40:00,106.52,106.53,106.38,106.48,16808.0,103.2238,103.2335,103.0881,103.185,16808.0
2022-03-04 13:50:00,106.51,106.64,106.46,106.5,17825.0,103.2141,103.3401,103.1657,103.2044,17825.0
2022-03-04 14:00:00,106.51,106.76,106.39,106.76,35089.0,103.2141,103.4564,103.0978,103.4564,35089.0
2022-03-04 14:10:00,106.73,106.74,106.53,106.67,14493.0,103.4273,103.437,103.2335,103.3692,14493.0
2022-03-04 14:20:00,106.64,106.87,106.62,106.76,16297.0,103.3401,103.563,103.3207,103.4564,16297.0
2022-03-04 14:30:00,106.76,106.87,106.67,106.71,25417.0,103.4564,103.563,103.3692,103.4079,25417.0
2022-03-04 14:40:00,106.67,106.67,106.43,106.47,13997.0,103.3692,103.3692,103.1366,103.1754,13997.0
2022-03-04 14:50:00,106.47,106.52,106.18,106.18,16059.0,103.1754,103.2238,102.8943,102.8943,16059.0
2022-03-04 15:00:00,106.2,106.45,106.2,106.35,19443.0,102.9137,103.156,102.9137,103.0591,19443.0
2022-03-04 15:10:00,106.37,106.45,106.22,106.26,24046.0,103.0784,103.156,102.9331,102.9719,24046.0
2022-03-04 15:20:00,106.25,106.58,106.18,106.51,24832.0,102.9622,103.282,102.8943,103.2141,24832.0
2022-03-04 15:30:00,106.51,106.68,106.39,106.46,29010.0,103.2141,103.3789,103.0978,103.1657,29010.0
2022-03-04 15:40:00,106.47,106.8,106.46,106.58,78876.0,103.1754,103.4951,103.1657,103.282,78876.0
2022-03-04 15:50:00,106.58,107.25,106.48,107.18,236349.0,103.282,103.9312,103.185,103.8634,236349.0
2022-03-07 09:30:00,106.16,106.26,105.22,105.32,61145.0,102.8749,102.9719,101.964,102.0609,61145.0
2022-03-07 09:40:00,105.32,105.66,105.32,105.4,40815.0,102.0609,102.3904,102.0609,102.1385,40815.0
2022-03-07 09:50:00,105.4,106.18,105.33,106.05,22819.0,102.1385,102.8943,102.0706,102.7684,22819.0
2022-03-07 10:00:00,105.97,107.01,105.97,106.91,27490.0,102.6908,103.6986,102.6908,103.6017,27490.0
2022-03-07 10:10:00,106.97,107.22,106.97,107.14,38434.0,103.6599,103.9021,103.6599,103.8246,38434.0
2022-03-07 10:20:00,107.18,107.64,107.18,107.58,49863.0,103.8634,104.3091,103.8634,104.251,49863.0
2022-03-07 10:30:00,107.59,107.87,107.24,107.86,55696.0,104.2607,104.532,103.9215,104.5223,55696.0
2022-03-07 10:40:00,107.83,108.68,107.79,108.26,72126.0,104.4933,105.317,104.4545,104.91,72126.0
2022-03-07 10:50:00,108.23,108.24,107.85,108.04,48052.0,104.8809,104.8906,104.5127,104.6968,48052.0
2022-03-07 11:00:00,108.02,108.3,107.58,108.28,58580.0,104.6774,104.9487,104.251,104.9293,58580.0
2022-03-07 11:10:00,108.23,108.44,108.12,108.36,26526.0,104.8809,105.0844,104.7743,105.0069,26526.0
2022-03-07 11:20:00,108.33,108.35,108.04,108.22,27877.0,104.9778,104.9972,104.6968,104.8712,27877.0
2022-03-07 11:30:00,108.2,108.2,107.97,108.02,21878.0,104.8518,104.8518,104.6289,104.6774,21878.0
2022-03-07 11:40:00,108.0,108.05,107.83,107.87,21375.0,104.658,104.7065,104.4933,104.532,21375.0
2022-03-07 11:50:00,107.8,107.83,107.5,107.6,37505.0,104.4642,104.4933,104.1735,104.2704,37505.0
2022-03-07 12:00:00,107.61,107.93,107.58,107.93,58734.0,104.2801,104.5902,104.251,104.5902,58734.0
2022-03-07 12:10:00,107.92,107.92,107.67,107.8,62040.0,104.5805,104.5805,104.3382,104.4642,62040.0
2022-03-07 12:20:00,107.82,107.88,107.51,107.86,37417.0,104.4836,104.5417,104.1832,104.5223,37417.0
2022-03-07 12:30:00,107.85,107.92,107.69,107.81,76646.0,104.5127,104.5805,104.3576,104.4739,76646.0
2022-03-07 12:40:00,107.82,108.06,107.72,108.02,112628.0,104.4836,104.7162,104.3867,104.6774,112628.0
2022-03-07 12:50:00,108.02,108.16,107.55,107.68,35954.0,104.6774,104.8131,104.2219,104.3479,35954.0
2022-03-07 13:00:00,107.69,108.05,107.68,107.96,34999.0,104.3576,104.7065,104.3479,104.6192,34999.0
2022-03-07 13:10:00,107.9,107.9,107.59,107.64,47037.0,104.5611,104.5611,104.2607,104.3091,47037.0
2022-03-07 13:20:00,107.59,107.72,107.45,107.66,24510.0,104.2607,104.3867,104.125,104.3285,24510.0
2022-03-07 13:30:00,107.67,108.09,107.55,108.06,31089.0,104.3382,104.7452,104.2219,104.7162,31089.0
2022-03-07 13:40:00,108.04,108.12,107.56,107.64,28840.0,104.6968,104.7743,104.2316,104.3091,28840.0
2022-03-07 13:50:00,107.65,108.23,107.61,108.19,41431.0,104.3188,104.8809,104.2801,104.8421,41431.0
2022-03-07 14:00:00,108.18,108.26,107.71,107.77,35286.0,104.8324,104.91,104.377,104.4351,35286.0
2022-03-07 14:10:00,107.75,107.82,107.58,107.64,33009.0,104.4157,104.4836,104.251,104.3091,33009.0
2022-03-07 14:20:00,107.62,107.69,107.36,107.45,30222.0,104.2898,104.3576,104.0378,104.125,30222.0
2022-03-07 14:30:00,107.4,107.45,107.09,107.2,50804.0,104.0766,104.125,103.7762,103.8828,50804.0
2022-03-07 14:40:00,107.22,107.27,106.97,107.12,30075.0,103.9021,103.9506,103.6599,103.8052,30075.0
2022-03-07 14:50:00,107.11,107.26,107.02,107.19,32943.0,103.7956,103.9409,103.7083,103.8731,32943.0
2022-03-07 15:00:00,107.19,107.22,106.89,106.94,35607.0,103.8731,103.9021,103.5824,103.6308,35607.0
2022-03-07 15:10:00,106.96,107.04,106.73,106.74,55646.0,103.6502,103.7277,103.4273,103.437,55646.0
2022-03-07 15:20:00,106.75,106.89,106.59,106.63,40940.0,103.4467,103.5824,103.2916,103.3304,40940.0
2022-03-07 15:30:00,106.61,106.87,106.58,106.76,51411.0,103.311,103.563,103.282,103.4564,51411.0
2022-03-07 15:40:00,106.76,107.01,106.6,106.66,112683.0,103.4564,103.6986,103.3013,103.3595,112683.0
2022-03-07 15:50:00,106.61,106.84,106.4,106.5,300823.0,103.311,103.5339,103.1075,103.2044,300823.0
2022-03-08 09:30:00,106.43,108.13,106.39,107.74,75971.0,103.1366,104.784,103.0978,104.4061,75971.0
2022-03-08 09:40:00,107.81,108.7,107.76,108.5,57116.0,104.4739,105.3363,104.4254,105.1425,57116.0
2022-03-08 09:50:00,108.54,108.81,108.38,108.51,73226.0,105.1813,105.4429,105.0263,105.1522,73226.0
2022-03-08 10:00:00,108.53,108.53,107.86,107.94,38906.0,105.1716,105.1716,104.5223,104.5999,38906.0
2022-03-08 10:10:00,107.91,107.92,107.4,107.68,67522.0,104.5708,104.5805,104.0766,104.3479,67522.0
2022-03-08 10:20:00,107.65,107.7,107.24,107.28,23779.0,104.3188,104.3673,103.9215,103.9603,23779.0
2022-03-08 10:30:00,107.29,107.48,107.19,107.44,30984.0,103.97,104.1541,103.8731,104.1153,30984.0
2022-03-08 10:40:00,107.42,107.46,106.84,106.84,36169.0,104.096,104.1347,103.5339,103.5339,36169.0
2022-03-08 10:50:00,106.8,106.8,106.47,106.5,38926.0,103.4951,103.4951,103.1754,103.2044,38926.0
2022-03-08 11:00:00,106.47,106.49,106.08,106.08,75004.0,103.1754,103.1947,102.7974,102.7974,75004.0
2022-03-08 11:10:00,106.14,106.29,105.76,105.76,26495.0,102.8556,103.0009,102.4873,102.4873,26495.0
2022-03-08 11:20:00,105.8,105.8,104.83,105.34,60619.0,102.5261,102.5261,101.5861,102.0803,60619.0
2022-03-08 11:30:00,105.33,105.43,105.09,105.28,18824.0,102.0706,102.1675,101.8381,102.0222,18824.0
2022-03-08 11:40:00,105.3,105.43,104.87,104.87,27554.0,102.0416,102.1675,101.6249,101.6249,27554.0
2022-03-08 11:50:00,104.87,105.71,104.72,105.52,59179.0,101.6249,102.4389,101.4795,102.2548,59179.0
2022-03-08 12:00:00,105.54,105.91,105.37,105.65,29778.0,102.2741,102.6327,102.1094,102.3807,29778.0
2022-03-08 12:10:00,105.63,106.12,105.61,106.01,21535.0,102.3613,102.8362,102.342,102.7296,21535.0
2022-03-08 12:20:00,106.03,106.51,105.84,106.45,24014.0,102.749,103.2141,102.5648,103.156,24014.0
2022-03-08 12:30:00,106.47,106.71,106.46,106.59,23430.0,103.1754,103.4079,103.1657,103.2916,23430.0
2022-03-08 12:40:00,106.58,106.86,106.2,106.22,27359.0,103.282,103.5533,102.9137,102.9331,27359.0
2022-03-08 12:50:00,106.18,106.41,106.02,106.02,22353.0,102.8943,103.1172,102.7393,102.7393,22353.0
2022-03-08 13:00:00,106.06,106.38,106.02,106.33,34245.0,102.778,103.0881,102.7393,103.0397,34245.0
2022-03-08 13:10:00,106.34,106.47,106.03,106.26,30063.0,103.0494,103.1754,102.749,102.9719,30063.0
2022-03-08 13:20:00,106.26,106.57,105.77,105.79,67783.0,102.9719,103.2723,102.497,102.5164,67783.0
2022-03-08 13:30:00,105.81,105.83,105.21,105.28,29119.0,102.5358,102.5552,101.9543,102.0222,29119.0
2022-03-08 13:40:00,105.28,105.37,104.85,104.95,26207.0,102.0222,102.1094,101.6055,101.7024,26207.0
2022-03-08 13:50:00,104.95,105.0,104.58,104.75,27977.0,101.7024,101.7508,101.3438,101.5086,27977.0
2022-03-08 14:00:00,104.68,104.78,104.42,104.75,24920.0,101.4407,101.5377,101.1888,101.5086,24920.0
2022-03-08 14:10:00,104.74,104.88,104.59,104.73,18439.0,101.4989,101.6346,101.3535,101.4892,18439.0
2022-03-08 14:20:00,104.77,105.11,104.52,105.08,22050.0,101.528,101.8574,101.2857,101.8284,22050.0
2022-03-08 14:30:00,105.08,105.08,104.69,104.88,26822.0,101.8284,101.8284,101.4504,101.6346,26822.0
2022-03-08 14:40:00,104.9,105.39,104.72,105.39,27342.0,101.6539,102.1288,101.4795,102.1288,27342.0
2022-03-08 14:50:00,105.36,105.38,105.09,105.18,27170.0,102.0997,102.1191,101.8381,101.9253,27170.0
2022-03-08 15:00:00,105.14,105.5,105.14,105.4,23640.0,101.8865,102.2354,101.8865,102.1385,23640.0
2022-03-08 15:10:00,105.41,105.46,105.2,105.42,36117.0,102.1482,102.1966,101.9447,102.1578,36117.0
2022-03-08 15:20:00,105.42,105.42,104.47,104.56,63414.0,102.1578,102.1578,101.2372,101.3245,63414.0
2022-03-08 15:30:00,104.56,104.67,104.42,104.67,140662.0,101.3245,101.4311,101.1888,101.4311,140662.0
2022-03-08 15:40:00,104.67,104.69,104.21,104.25,196567.0,101.4311,101.4504,100.9853,101.0241,196567.0
2022-03-08 15:50:00,104.21,104.49,103.75,103.75,266797.0,100.9853,101.2566,100.5395,100.5395,266797.0
2022-03-09 09:30:00,104.43,105.61,102.64,103.3,209374.0,101.1985,102.342,99.4639,100.1034,209374.0
2022-03-09 09:40:00,103.31,103.52,102.8,103.44,64391.0,100.1131,100.3166,99.6189,100.2391,64391.0
2022-03-09 09:50:00,103.45,103.45,102.29,102.62,55594.0,100.2488,100.2488,99.1247,99.4445,55594.0
2022-03-09 10:00:00,102.67,103.11,102.52,103.02,34126.0,99.4929,99.9193,99.3476,99.8321,34126.0
2022-03-09 10:10:00,103.07,103.78,103.07,103.62,52375.0,99.8806,100.5686,99.8806,100.4135,52375.0
2022-03-09 10:20:00,103.58,103.94,103.56,103.93,53565.0,100.3748,100.7236,100.3554,100.714,53565.0
2022-03-09 10:30:00,103.96,104.02,103.61,103.83,32354.0,100.743,100.8012,100.4039,100.617,32354.0
2022-03-09 10:40:00,103.87,104.02,103.65,103.77,27161.0,100.6558,100.8012,100.4426,100.5589,27161.0
2022-03-09 10:50:00,103.79,104.17,103.79,103.91,39947.0,100.5783,100.9465,100.5783,100.6946,39947.0
2022-03-09 11:00:00,103.9,104.28,103.84,104.17,59253.0,100.6849,101.0531,100.6267,100.9465,59253.0
2022-03-09 11:10:00,104.12,104.49,104.09,104.49,21731.0,100.8981,101.2566,100.869,101.2566,21731.0
2022-03-09 11:20:00,104.52,104.66,104.39,104.39,33257.0,101.2857,101.4214,101.1597,101.1597,33257.0
2022-03-09 11:30:00,104.43,104.77,104.42,104.74,28130.0,101.1985,101.528,101.1888,101.4989,28130.0
2022-03-09 11:40:00,104.75,104.88,104.64,104.68,25565.0,101.5086,101.6346,101.402,101.4407,25565.0
2022-03-09 11:50:00,104.66,104.77,104.54,104.73,18690.0,101.4214,101.528,101.3051,101.4892,18690.0
2022-03-09 12:00:00,104.73,104.85,104.64,104.74,18935.0,101.4892,101.6055,101.402,101.4989,18935.0
2022-03-09 12:10:00,104.77,104.85,104.59,104.83,33765.0,101.528,101.6055,101.3535,101.5861,33765.0
2022-03-09 12:20:00,104.82,105.04,104.79,105.01,15167.0,101.5764,101.7896,101.5473,101.7605,15167.0
2022-03-09 12:30:00,105.0,105.1,104.86,104.87,20517.0,101.7508,101.8477,101.6152,101.6249,20517.0
2022-03-09 12:40:00,104.85,104.91,104.63,104.81,28681.0,101.6055,101.6636,101.3923,101.5667,28681.0
2022-03-09 12:50:00,104.79,105.03,104.78,105.03,12490.0,101.5473,101.7799,101.5377,101.7799,12490.0
2022-03-09 13:00:00,105.05,105.09,104.68,104.8,22253.0,101.7993,101.8381,101.4407,101.557,22253.0
2022-03-09 13:10:00,104.81,104.94,104.75,104.86,21125.0,101.5667,101.6927,101.5086,101.6152,21125.0
2022-03-09 13:20:00,104.88,104.95,104.75,104.82,16233.0,101.6346,101.7024,101.5086,101.5764,16233.0
2022-03-09 13:30:00,104.8,104.84,104.67,104.79,13904.0,101.557,101.5958,101.4311,101.5473,13904.0
2022-03-09 13:40:00,104.83,104.83,104.35,104.4,16207.0,101.5861,101.5861,101.121,101.1694,16207.0
2022-03-09 13:50:00,104.43,104.54,104.36,104.39,13100.0,101.1985,101.3051,101.1306,101.1597,13100.0
2022-03-09 14:00:00,104.41,104.75,104.27,104.31,18056.0,101.1791,101.5086,101.0434,101.0822,18056.0
2022-03-09 14:10:00,104.32,104.39,104.2,104.35,18255.0,101.0919,101.1597,100.9756,101.121,18255.0
2022-03-09 14:20:00,104.37,104.42,104.23,104.29,10671.0,101.1403,101.1888,101.0047,101.0628,10671.0
2022-03-09 14:30:00,104.33,104.52,104.31,104.49,10834.0,101.1016,101.2857,101.0822,101.2566,10834.0
2022-03-09 14:40:00,104.53,104.55,104.26,104.36,16721.0,101.2954,101.3148,101.0337,101.1306,16721.0
2022-03-09 14:50:00,104.39,104.49,104.26,104.29,12869.0,101.1597,101.2566,101.0337,101.0628,12869.0
2022-03-09 15:00:00,104.28,104.52,104.27,104.52,17880.0,101.0531,101.2857,101.0434,101.2857,17880.0
2022-03-09 15:10:00,104.55,104.67,104.5,104.62,30851.0,101.3148,101.4311,101.2663,101.3826,30851.0
2022-03-09 15:20:00,104.6,104.76,104.59,104.66,19788.0,101.3632,101.5183,101.3535,101.4214,19788.0
2022-03-09 15:30:00,104.7,104.81,104.62,104.72,27492.0,101.4601,101.5667,101.3826,101.4795,27492.0
2022-03-09 15:40:00,104.73,104.86,104.56,104.59,55699.0,101.4892,101.6152,101.3245,101.3535,55699.0
2022-03-09 15:50:00,104.62,104.76,103.96,104.11,186834.0,101.3826,101.5183,100.743,100.8884,186834.0
2022-03-10 09:30:00,103.84,105.21,103.47,104.65,85487.0,100.6267,101.9543,100.2682,101.4117,85487.0
2022-03-10 09:40:00,104.78,105.13,104.31,104.31,21279.0,101.5377,101.8768,101.0822,101.0822,21279.0
2022-03-10 09:50:00,104.38,104.54,104.03,104.14,20162.0,101.15,101.3051,100.8109,100.9175,20162.0
2022-03-10 10:00:00,104.07,104.47,104.05,104.37,27581.0,100.8496,101.2372,100.8302,101.1403,27581.0
2022-03-10 10:10:00,104.39,104.46,104.09,104.15,31173.0,101.1597,101.2276,100.869,100.9271,31173.0
2022-03-10 10:20:00,104.14,104.26,103.87,104.0,19894.0,100.9175,101.0337,100.6558,100.7818,19894.0
2022-03-10 10:30:00,104.03,104.32,104.0,104.28,16603.0,100.8109,101.0919,100.7818,101.0531,16603.0
2022-03-10 10:40:00,104.31,104.56,104.25,104.52,19587.0,101.0822,101.3245,101.0241,101.2857,19587.0
2022-03-10 10:50:00,104.51,104.6,104.31,104.36,18462.0,101.276,101.3632,101.0822,101.1306,18462.0
2022-03-10 11:00:00,104.34,104.53,104.27,104.41,23048.0,101.1113,101.2954,101.0434,101.1791,23048.0
2022-03-10 11:10:00,104.39,104.7,104.38,104.66,22364.0,101.1597,101.4601,101.15,101.4214,22364.0
2022-03-10 11:20:00,104.65,104.65,104.19,104.27,18527.0,101.4117,101.4117,100.9659,101.0434,18527.0
2022-03-10 11:30:00,104.27,104.38,103.78,103.8,20968.0,101.0434,101.15,100.5686,100.588,20968.0
2022-03-10 11:40:00,103.81,104.1,103.65,104.1,26840.0,100.5977,100.8787,100.4426,100.8787,26840.0
2022-03-10 11:50:00,104.09,104.49,104.09,104.49,9136.0,100.869,101.2566,100.869,101.2566,9136.0
2022-03-10 12:00:00,104.45,104.66,104.44,104.59,8358.0,101.2179,101.4214,101.2082,101.3535,8358.0
2022-03-10 12:10:00,104.59,104.64,104.47,104.51,10913.0,101.3535,101.402,101.2372,101.276,10913.0
2022-03-10 12:20:00,104.54,104.72,104.5,104.56,18695.0,101.3051,101.4795,101.2663,101.3245,18695.0
2022-03-10 12:30:00,104.53,104.62,104.42,104.62,16463.0,101.2954,101.3826,101.1888,101.3826,16463.0
2022-03-10 12:40:00,104.62,104.62,104.38,104.42,10952.0,101.3826,101.3826,101.15,101.1888,10952.0
2022-03-10 12:50:00,104.38,104.77,104.36,104.76,36494.0,101.15,101.528,101.1306,101.5183,36494.0
2022-03-10 13:00:00,104.73,104.86,104.69,104.86,15533.0,101.4892,101.6152,101.4504,101.6152,15533.0
2022-03-10 13:10:00,104.87,104.97,104.69,104.97,13798.0,101.6249,101.7218,101.4504,101.7218,13798.0
2022-03-10 13:20:00,104.98,105.09,104.92,104.95,22485.0,101.7315,101.8381,101.6733,101.7024,22485.0
2022-03-10 13:30:00,104.97,105.04,104.65,104.65,10336.0,101.7218,101.7896,101.4117,101.4117,10336.0
2022-03-10 13:40:00,104.64,104.76,104.49,104.59,21517.0,101.402,101.5183,101.2566,101.3535,21517.0
2022-03-10 13:50:00,104.57,104.6,104.3,104.47,25896.0,101.3341,101.3632,101.0725,101.2372,25896.0
2022-03-10 14:00:00,104.52,104.56,104.13,104.26,37725.0,101.2857,101.3245,100.9078,101.0337,37725.0
2022-03-10 14:10:00,104.24,104.33,103.94,104.29,30712.0,101.0144,101.1016,100.7236,101.0628,30712.0
2022-03-10 14:20:00,104.27,104.35,104.19,104.32,15021.0,101.0434,101.121,100.9659,101.0919,15021.0
2022-03-10 14:30:00,104.34,104.47,104.3,104.4,12053.0,101.1113,101.2372,101.0725,101.1694,12053.0
2022-03-10 14:40:00,104.39,104.45,104.19,104.34,19465.0,101.1597,101.2179,100.9659,101.1113,19465.0
2022-03-10 14:50:00,104.37,104.56,104.32,104.44,16543.0,101.1403,101.3245,101.0919,101.2082,16543.0
2022-03-10 15:00:00,104.46,104.5,104.32,104.43,18986.0,101.2276,101.2663,101.0919,101.1985,18986.0
2022-03-10 15:10:00,104.45,104.47,104.3,104.3,9900.0,101.2179,101.2372,101.0725,101.0725,9900.0
2022-03-10 15:20:00,104.27,104.34,104.04,104.32,13775.0,101.0434,101.1113,100.8205,101.0919,13775.0
2022-03-10 15:30:00,104.33,104.38,104.22,104.37,21366.0,101.1016,101.15,100.995,101.1403,21366.0
2022-03-10 15:40:00,104.41,104.6,104.37,104.5,39430.0,101.1791,101.3632,101.1403,101.2663,39430.0
2022-03-10 15:50:00,104.54,104.88,104.52,104.67,130891.0,101.3051,101.6346,101.2857,101.4311,130891.0
2022-03-11 09:30:00,104.51,105.8,104.48,105.78,43186.0,101.276,102.5261,101.2469,102.5067,43186.0
2022-03-11 09:40:00,105.69,106.21,105.55,106.12,18375.0,102.4195,102.9234,102.2838,102.8362,18375.0
2022-03-11 09:50:00,106.01,106.4,105.78,106.37,15312.0,102.7296,103.1075,102.5067,103.0784,15312.0
2022-03-11 10:00:00,106.33,106.44,105.64,105.65,26233.0,103.0397,103.1463,102.371,102.3807,26233.0
2022-03-11 10:10:00,105.73,106.12,105.65,105.98,15184.0,102.4583,102.8362,102.3807,102.7005,15184.0
2022-03-11 10:20:00,106.01,106.28,105.78,106.28,30152.0,102.7296,102.9912,102.5067,102.9912,30152.0
2022-03-11 10:30:00,106.26,106.47,106.16,106.47,26352.0,102.9719,103.1754,102.8749,103.1754,26352.0
2022-03-11 10:40:00,106.48,106.55,106.28,106.35,28591.0,103.185,103.2529,102.9912,103.0591,28591.0
2022-03-11 10:50:00,106.38,106.53,106.25,106.35,24167.0,103.0881,103.2335,102.9622,103.0591,24167.0
2022-03-11 11:00:00,106.35,106.38,106.21,106.28,19365.0,103.0591,103.0881,102.9234,102.9912,19365.0
2022-03-11 11:10:00,106.28,106.47,106.15,106.31,25585.0,102.9912,103.1754,102.8653,103.0203,25585.0
2022-03-11 11:20:00,106.32,106.75,106.29,106.54,29177.0,103.03,103.4467,103.0009,103.2432,29177.0
2022-03-11 11:30:00,106.51,106.55,106.05,106.26,15688.0,103.2141,103.2529,102.7684,102.9719,15688.0
2022-03-11 11:40:00,106.27,106.34,105.93,106.08,15869.0,102.9815,103.0494,102.6521,102.7974,15869.0
2022-03-11 11:50:00,106.07,106.09,105.76,105.77,11966.0,102.7877,102.8071,102.4873,102.497,11966.0
2022-03-11 12:00:00,105.78,105.82,105.63,105.68,8556.0,102.5067,102.5455,102.3613,102.4098,8556.0
2022-03-11 12:10:00,105.69,105.89,105.67,105.8,10182.0,102.4195,102.6133,102.4001,102.5261,10182.0
2022-03-11 12:20:00,105.78,105.86,105.66,105.66,16784.0,102.5067,102.5842,102.3904,102.3904,16784.0
2022-03-11 12:30:00,105.65,105.75,105.56,105.59,16507.0,102.3807,102.4776,102.2935,102.3226,16507.0
2022-03-11 12:40:00,105.6,105.89,105.57,105.88,10706.0,102.3323,102.6133,102.3032,102.6036,10706.0
2022-03-11 12:50:00,105.92,105.97,105.8,105.86,11442.0,102.6424,102.6908,102.5261,102.5842,11442.0
2022-03-11 13:00:00,105.82,105.99,105.82,105.91,12909.0,102.5455,102.7102,102.5455,102.6327,12909.0
2022-03-11 13:10:00,105.93,106.01,105.88,106.0,13490.0,102.6521,102.7296,102.6036,102.7199,13490.0
2022-03-11 13:20:00,106.01,106.09,105.87,105.95,10230.0,102.7296,102.8071,102.5939,102.6714,10230.0
2022-03-11 13:30:00,106.01,106.02,105.85,105.98,12203.0,102.7296,102.7393,102.5745,102.7005,12203.0
2022-03-11 13:40:00,106.03,106.06,105.9,105.98,8597.0,102.749,102.778,102.623,102.7005,8597.0
2022-03-11 13:50:00,105.99,106.04,105.83,105.89,18929.0,102.7102,102.7587,102.5552,102.6133,18929.0
2022-03-11 14:00:00,105.89,105.98,105.8,105.91,23898.0,102.6133,102.7005,102.5261,102.6327,23898.0
2022-03-11 14:10:00,105.84,106.06,105.79,105.99,24372.0,102.5648,102.778,102.5164,102.7102,24372.0
2022-03-11 14:20:00,105.99,106.05,105.95,106.05,15368.0,102.7102,102.7684,102.6714,102.7684,15368.0
2022-03-11 14:30:00,106.06,106.07,105.95,106.04,9287.0,102.778,102.7877,102.6714,102.7587,9287.0
2022-03-11 14:40:00,106.0,106.0,105.78,105.86,13086.0,102.7199,102.7199,102.5067,102.5842,13086.0
2022-03-11 14:50:00,105.86,105.86,105.64,105.81,11009.0,102.5842,102.5842,102.371,102.5358,11009.0
2022-03-11 15:00:00,105.82,105.82,105.65,105.71,8110.0,102.5455,102.5455,102.3807,102.4389,8110.0
2022-03-11 15:10:00,105.72,105.86,105.66,105.84,9668.0,102.4486,102.5842,102.3904,102.5648,9668.0
2022-03-11 15:20:00,105.84,105.95,105.83,105.94,11991.0,102.5648,102.6714,102.5552,102.6618,11991.0
2022-03-11 15:30:00,105.9,105.94,105.65,105.72,29845.0,102.623,102.6618,102.3807,102.4486,29845.0
2022-03-11 15:40:00,105.68,105.85,105.6,105.62,45587.0,102.4098,102.5745,102.3323,102.3517,45587.0
2022-03-11 15:50:00,105.59,105.79,105.45,105.56,147187.0,102.3226,102.5164,102.1869,102.2935,147187.0
2022-03-14 09:30:00,106.87,107.87,106.59,106.59,55894.0,103.563,104.532,103.2916,103.2916,55894.0
2022-03-14 09:40:00,106.54,106.64,105.87,105.91,21890.0,103.2432,103.3401,102.5939,102.6327,21890.0
2022-03-14 09:50:00,105.9,106.59,105.89,106.49,31461.0,102.623,103.2916,102.6133,103.1947,31461.0
2022-03-14 10:00:00,106.48,106.75,106.39,106.73,19758.0,103.185,103.4467,103.0978,103.4273,19758.0
2022-03-14 10:10:00,106.72,106.74,106.25,106.45,17911.0,103.4176,103.437,102.9622,103.156,17911.0
2022-03-14 10:20:00,106.47,106.82,106.42,106.69,34565.0,103.1754,103.5145,103.1269,103.3885,34565.0
2022-03-14 10:30:00,106.7,107.06,106.69,107.05,15222.0,103.3982,103.7471,103.3885,103.7374,15222.0
2022-03-14 10:40:00,107.07,107.3,106.96,107.25,14365.0,103.7568,103.9797,103.6502,103.9312,14365.0
2022-03-14 10:50:00,107.3,107.81,107.27,107.79,32480.0,103.9797,104.4739,103.9506,104.4545,32480.0
2022-03-14 11:00:00,107.78,107.78,107.27,107.4,33094.0,104.4448,104.4448,103.9506,104.0766,33094.0
2022-03-14 11:10:00,107.35,107.56,107.31,107.36,15297.0,104.0281,104.2316,103.9894,104.0378,15297.0
2022-03-14 11:20:00,107.34,107.52,107.3,107.31,13403.0,104.0184,104.1929,103.9797,103.9894,13403.0
2022-03-14 11:30:00,107.32,107.4,107.23,107.33,11509.0,103.9991,104.0766,103.9118,104.0087,11509.0
2022-03-14 11:40:00,107.38,107.38,106.97,107.0,11896.0,104.0572,104.0572,103.6599,103.689,11896.0
2022-03-14 11:50:00,106.93,107.0,106.8,106.81,11026.0,103.6211,103.689,103.4951,103.5048,11026.0
2022-03-14 12:00:00,106.79,106.87,106.68,106.82,27027.0,103.4855,103.563,103.3789,103.5145,27027.0
2022-03-14 12:10:00,106.76,106.79,106.44,106.6,34281.0,103.4564,103.4855,103.1463,103.3013,34281.0
2022-03-14 12:20:00,106.62,106.89,106.57,106.89,10299.0,103.3207,103.5824,103.2723,103.5824,10299.0
2022-03-14 12:30:00,106.94,107.0,106.83,106.87,19419.0,103.6308,103.689,103.5242,103.563,19419.0
2022-03-14 12:40:00,106.87,106.95,106.68,106.68,9685.0,103.563,103.6405,103.3789,103.3789,9685.0
2022-03-14 12:50:00,106.68,106.7,106.47,106.59,16487.0,103.3789,103.3982,103.1754,103.2916,16487.0
2022-03-14 13:00:00,106.6,106.7,106.5,106.59,14453.0,103.3013,103.3982,103.2044,103.2916,14453.0
2022-03-14 13:10:00,106.62,106.62,106.44,106.56,26918.0,103.3207,103.3207,103.1463,103.2626,26918.0
2022-03-14 13:20:00,106.6,106.62,106.47,106.53,12490.0,103.3013,103.3207,103.1754,103.2335,12490.0
2022-03-14 13:30:00,106.54,106.58,106.1,106.13,24264.0,103.2432,103.282,102.8168,102.8459,24264.0
2022-03-14 13:40:00,106.15,106.22,105.99,106.03,16068.0,102.8653,102.9331,102.7102,102.749,16068.0
2022-03-14 13:50:00,106.05,106.34,105.96,106.34,30425.0,102.7684,103.0494,102.6811,103.0494,30425.0
2022-03-14 14:00:00,106.36,106.39,106.19,106.3,23458.0,103.0688,103.0978,102.904,103.0106,23458.0
2022-03-14 14:10:00,106.3,106.46,106.24,106.43,24024.0,103.0106,103.1657,102.9525,103.1366,24024.0
2022-03-14 14:20:00,106.39,106.48,106.06,106.08,13952.0,103.0978,103.185,102.778,102.7974,13952.0
2022-03-14 14:30:00,106.09,106.12,105.88,105.96,22341.0,102.8071,102.8362,102.6036,102.6811,22341.0
2022-03-14 14:40:00,106.01,106.01,105.9,105.94,7453.0,102.7296,102.7296,102.623,102.6618,7453.0
2022-03-14 14:50:00,105.94,106.06,105.86,105.87,19298.0,102.6618,102.778,102.5842,102.5939,19298.0
2022-03-14 15:00:00,105.87,105.87,105.75,105.81,25889.0,102.5939,102.5939,102.4776,102.5358,25889.0
2022-03-14 15:10:00,105.81,105.89,105.75,105.83,51180.0,102.5358,102.6133,102.4776,102.5552,51180.0
2022-03-14 15:20:00,105.8,105.86,105.72,105.8,21686.0,102.5261,102.5842,102.4486,102.5261,21686.0
2022-03-14 15:30:00,105.79,105.83,105.63,105.83,21774.0,102.5164,102.5552,102.3613,102.5552,21774.0
2022-03-14 15:40:00,105.84,105.85,105.59,105.62,65230.0,102.5648,102.5745,102.3226,102.3517,65230.0
2022-03-14 15:50:00,105.61,105.8,105.41,105.68,179484.0,102.342,102.5261,102.1482,102.4098,179484.0
2022-03-15 09:30:00,106.64,106.86,105.44,106.86,57415.0,103.3401,103.5533,102.1772,103.5533,57415.0
2022-03-15 09:40:00,106.98,107.03,106.13,106.16,29118.0,103.6696,103.718,102.8459,102.8749,29118.0
2022-03-15 09:50:00,106.16,106.2,105.81,106.08,11899.0,102.8749,102.9137,102.5358,102.7974,11899.0
2022-03-15 10:00:00,106.07,106.16,105.87,105.96,11301.0,102.7877,102.8749,102.5939,102.6811,11301.0
2022-03-15 10:10:00,106.02,106.03,105.61,105.85,14083.0,102.7393,102.749,102.342,102.5745,14083.0
2022-03-15 10:20:00,105.85,106.13,105.76,105.98,16346.0,102.5745,102.8459,102.4873,102.7005,16346.0
2022-03-15 10:30:00,106.01,106.16,105.63,105.67,26130.0,102.7296,102.8749,102.3613,102.4001,26130.0
2022-03-15 10:40:00,105.67,105.83,105.49,105.51,18822.0,102.4001,102.5552,102.2257,102.2451,18822.0
2022-03-15 10:50:00,105.51,105.82,105.51,105.75,17819.0,102.2451,102.5455,102.2451,102.4776,17819.0
2022-03-15 11:00:00,105.75,106.48,105.75,106.4,32493.0,102.4776,103.185,102.4776,103.1075,32493.0
2022-03-15 11:10:00,106.37,106.72,106.25,106.53,32639.0,103.0784,103.4176,102.9622,103.2335,32639.0
2022-03-15 11:20:00,106.55,106.7,106.42,106.7,26746.0,103.2529,103.3982,103.1269,103.3982,26746.0
2022-03-15 11:30:00,106.7,106.94,106.68,106.89,42231.0,103.3982,103.6308,103.3789,103.5824,42231.0
2022-03-15 11:40:00,106.91,107.07,106.81,106.91,13727.0,103.6017,103.7568,103.5048,103.6017,13727.0
2022-03-15 11:50:00,106.97,107.12,106.78,107.09,27285.0,103.6599,103.8052,103.4758,103.7762,27285.0
2022-03-15 12:00:00,107.08,107.08,106.51,106.73,16345.0,103.7665,103.7665,103.2141,103.4273,16345.0
2022-03-15 12:10:00,106.75,106.91,106.67,106.87,15330.0,103.4467,103.6017,103.3692,103.563,15330.0
2022-03-15 12:20:00,106.9,107.18,106.9,107.0,13942.0,103.592,103.8634,103.592,103.689,13942.0
2022-03-15 12:30:00,107.03,107.1,106.92,107.08,14058.0,103.718,103.7859,103.6114,103.7665,14058.0
2022-03-15 12:40:00,107.12,107.15,106.89,106.92,7811.0,103.8052,103.8343,103.5824,103.6114,7811.0
2022-03-15 12:50:00,106.89,106.96,106.75,106.94,25542.0,103.5824,103.6502,103.4467,103.6308,25542.0
2022-03-15 13:00:00,106.96,107.1,106.89,106.91,24946.0,103.6502,103.7859,103.5824,103.6017,24946.0
2022-03-15 13:10:00,106.91,106.92,106.71,106.71,11649.0,103.6017,103.6114,103.4079,103.4079,11649.0
2022-03-15 13:20:00,106.69,107.02,106.64,106.76,31732.0,103.3885,103.7083,103.3401,103.4564,31732.0
2022-03-15 13:30:00,106.76,106.76,106.63,106.66,8299.0,103.4564,103.4564,103.3304,103.3595,8299.0
2022-03-15 13:40:00,106.72,106.94,106.67,106.9,14623.0,103.4176,103.6308,103.3692,103.592,14623.0
2022-03-15 13:50:00,106.92,106.95,106.76,106.8,10650.0,103.6114,103.6405,103.4564,103.4951,10650.0
2022-03-15 14:00:00,106.78,106.91,106.59,106.73,10012.0,103.4758,103.6017,103.2916,103.4273,10012.0
2022-03-15 14:10:00,106.73,106.74,106.37,106.43,15117.0,103.4273,103.437,103.0784,103.1366,15117.0
2022-03-15 14:20:00,106.4,106.54,106.36,106.42,7231.0,103.1075,103.2432,103.0688,103.1269,7231.0
2022-03-15 14:30:00,106.43,106.58,106.34,106.58,9263.0,103.1366,103.282,103.0494,103.282,9263.0
2022-03-15 14:40:00,106.65,106.85,106.64,106.81,9523.0,103.3498,103.5436,103.3401,103.5048,9523.0
2022-03-15 14:50:00,106.87,107.16,106.87,107.15,14291.0,103.563,103.844,103.563,103.8343,14291.0
2022-03-15 15:00:00,107.14,107.37,107.09,107.19,17487.0,103.8246,104.0475,103.7762,103.8731,17487.0
2022-03-15 15:10:00,107.2,107.3,107.12,107.25,15206.0,103.8828,103.9797,103.8052,103.9312,15206.0
2022-03-15 15:20:00,107.25,107.35,107.16,107.28,16338.0,103.9312,104.0281,103.844,103.9603,16338.0
2022-03-15 15:30:00,107.28,107.37,107.24,107.33,26316.0,103.9603,104.0475,103.9215,104.0087,26316.0
2022-03-15 15:40:00,107.35,107.54,107.25,107.53,52148.0,104.0281,104.2122,103.9312,104.2026,52148.0
2022-03-15 15:50:00,107.47,107.48,107.16,107.37,174190.0,104.1444,104.1541,103.844,104.0475,174190.0
2022-03-16 09:30:00,107.4,107.95,107.12,107.23,60956.0,104.0766,104.6096,103.8052,103.9118,60956.0
2022-03-16 09:40:00,107.23,107.51,106.39,106.39,34851.0,103.9118,104.1832,103.0978,103.0978,34851.0
2022-03-16 09:50:00,106.44,106.56,105.86,105.97,55113.0,103.1463,103.2626,102.5842,102.6908,55113.0
2022-03-16 10:00:00,105.92,105.92,104.53,104.98,75843.0,102.6424,102.6424,101.2954,101.7315,75843.0
2022-03-16 10:10:00,105.02,105.75,104.94,105.58,39945.0,101.7702,102.4776,101.6927,102.3129,39945.0
2022-03-16 10:20:00,105.67,105.76,104.94,104.94,26010.0,102.4001,102.4873,101.6927,101.6927,26010.0
2022-03-16 10:30:00,104.9,104.9,104.29,104.45,82371.0,101.6539,101.6539,101.0628,101.2179,82371.0
2022-03-16 10:40:00,104.51,105.03,104.51,104.61,96837.0,101.276,101.7799,101.276,101.3729,96837.0
2022-03-16 10:50:00,104.61,104.72,104.26,104.57,39057.0,101.3729,101.4795,101.0337,101.3341,39057.0
2022-03-16 11:00:00,104.55,104.55,104.01,104.32,58603.0,101.3148,101.3148,100.7915,101.0919,58603.0
2022-03-16 11:10:00,104.32,104.7,104.3,104.52,24700.0,101.0919,101.4601,101.0725,101.2857,24700.0
2022-03-16 11:20:00,104.51,104.74,104.36,104.72,15273.0,101.276,101.4989,101.1306,101.4795,15273.0
2022-03-16 11:30:00,104.73,105.1,104.68,105.1,32882.0,101.4892,101.8477,101.4407,101.8477,32882.0
2022-03-16 11:40:00,105.09,105.27,104.72,104.83,12958.0,101.8381,102.0125,101.4795,101.5861,12958.0
2022-03-16 11:50:00,104.88,104.96,104.8,104.92,14501.0,101.6346,101.7121,101.557,101.6733,14501.0
2022-03-16 12:00:00,104.92,105.22,104.92,105.12,12616.0,101.6733,101.964,101.6733,101.8671,12616.0
2022-03-16 12:10:00,105.09,105.14,104.97,105.07,12487.0,101.8381,101.8865,101.7218,101.8187,12487.0
2022-03-16 12:20:00,105.07,105.28,104.99,105.27,12216.0,101.8187,102.0222,101.7412,102.0125,12216.0
2022-03-16 12:30:00,105.28,105.49,105.24,105.3,13398.0,102.0222,102.2257,101.9834,102.0416,13398.0
2022-03-16 12:40:00,105.29,105.48,105.26,105.35,31121.0,102.0319,102.216,102.0028,102.09,31121.0
2022-03-16 12:50:00,105.35,105.54,105.24,105.54,13854.0,102.09,102.2741,101.9834,102.2741,13854.0
2022-03-16 13:00:00,105.58,105.65,105.25,105.31,15628.0,102.3129,102.3807,101.9931,102.0513,15628.0
2022-03-16 13:10:00,105.31,105.54,105.26,105.54,9809.0,102.0513,102.2741,102.0028,102.2741,9809.0
2022-03-16 13:20:00,105.54,105.61,105.36,105.44,37421.0,102.2741,102.342,102.0997,102.1772,37421.0
2022-03-16 13:30:00,105.44,105.55,105.18,105.28,12234.0,102.1772,102.2838,101.9253,102.0222,12234.0
2022-03-16 13:40:00,105.3,105.3,105.03,105.12,11204.0,102.0416,102.0416,101.7799,101.8671,11204.0
2022-03-16 13:50:00,105.1,105.24,105.08,105.09,10147.0,101.8477,101.9834,101.8284,101.8381,10147.0
2022-03-16 14:00:00,105.05,105.18,104.67,104.69,31084.0,101.7993,101.9253,101.4311,101.4504,31084.0
2022-03-16 14:10:00,104.63,104.98,104.5,104.98,63147.0,101.3923,101.7315,101.2663,101.7315,63147.0
2022-03-16 14:20:00,104.97,104.97,104.47,104.48,18675.0,101.7218,101.7218,101.2372,101.2469,18675.0
2022-03-16 14:30:00,104.43,104.68,104.21,104.68,71661.0,101.1985,101.4407,100.9853,101.4407,71661.0
2022-03-16 14:40:00,104.68,104.85,104.52,104.69,49299.0,101.4407,101.6055,101.2857,101.4504,49299.0
2022-03-16 14:50:00,104.72,104.89,104.57,104.61,24149.0,101.4795,101.6442,101.3341,101.3729,24149.0
2022-03-16 15:00:00,104.56,104.77,104.48,104.56,32887.0,101.3245,101.528,101.2469,101.3245,32887.0
2022-03-16 15:10:00,104.55,105.01,104.55,105.01,19073.0,101.3148,101.7605,101.3148,101.7605,19073.0
2022-03-16 15:20:00,105.04,105.4,105.01,105.29,34197.0,101.7896,102.1385,101.7605,102.0319,34197.0
2022-03-16 15:30:00,105.31,105.41,105.1,105.41,34528.0,102.0513,102.1482,101.8477,102.1482,34528.0
2022-03-16 15:40:00,105.38,105.72,105.23,105.7,63410.0,102.1191,102.4486,101.9737,102.4292,63410.0
2022-03-16 15:50:00,105.73,106.2,105.6,106.2,277857.0,102.4583,102.9137,102.3323,102.9137,277857.0
2022-03-17 09:30:00,106.22,107.19,105.96,106.92,44921.0,102.9331,103.8731,102.6811,103.6114,44921.0
2022-03-17 09:40:00,106.96,107.47,106.79,107.47,50653.0,103.6502,104.1444,103.4855,104.1444,50653.0
2022-03-17 09:50:00,107.47,107.65,107.1,107.31,27736.0,104.1444,104.3188,103.7859,103.9894,27736.0
2022-03-17 10:00:00,107.31,108.11,107.29,107.97,35585.0,103.9894,104.7646,103.97,104.6289,35585.0
2022-03-17 10:10:00,107.92,108.53,107.69,108.48,99502.0,104.5805,105.1716,104.3576,105.1232,99502.0
2022-03-17 10:20:00,108.47,108.5,107.7,107.87,34138.0,105.1135,105.1425,104.3673,104.532,34138.0
2022-03-17 10:30:00,107.76,107.93,107.37,107.78,59078.0,104.4254,104.5902,104.0475,104.4448,59078.0
2022-03-17 10:40:00,107.75,107.75,107.07,107.18,62667.0,104.4157,104.4157,103.7568,103.8634,62667.0
2022-03-17 10:50:00,107.18,107.46,107.17,107.43,42539.0,103.8634,104.1347,103.8537,104.1056,42539.0
2022-03-17 11:00:00,107.45,107.78,107.4,107.65,59262.0,104.125,104.4448,104.0766,104.3188,59262.0
2022-03-17 11:10:00,107.62,107.99,107.47,107.85,66762.0,104.2898,104.6483,104.1444,104.5127,66762.0
2022-03-17 11:20:00,107.85,108.08,107.82,108.06,15444.0,104.5127,104.7355,104.4836,104.7162,15444.0
2022-03-17 11:30:00,108.12,108.47,108.04,108.47,16724.0,104.7743,105.1135,104.6968,105.1135,16724.0
2022-03-17 11:40:00,108.49,108.54,108.17,108.25,28596.0,105.1328,105.1813,104.8227,104.9003,28596.0
2022-03-17 11:50:00,108.21,108.28,108.05,108.08,23654.0,104.8615,104.9293,104.7065,104.7355,23654.0
2022-03-17 12:00:00,108.05,108.5,107.95,108.38,22576.0,104.7065,105.1425,104.6096,105.0263,22576.0
2022-03-17 12:10:00,108.37,108.93,108.36,108.85,17651.0,105.0166,105.5592,105.0069,105.4817,17651.0
2022-03-17 12:20:00,108.85,109.3,108.84,109.3,16988.0,105.4817,105.9178,105.472,105.9178,16988.0
2022-03-17 12:30:00,109.3,109.46,109.24,109.39,28175.0,105.9178,106.0728,105.8596,106.005,28175.0
2022-03-17 12:40:00,109.42,109.6,109.36,109.45,29298.0,106.0341,106.2085,105.9759,106.0631,29298.0
2022-03-17 12:50:00,109.43,109.56,109.4,109.5,16064.0,106.0438,106.1697,106.0147,106.1116,16064.0
2022-03-17 13:00:00,109.48,109.63,109.48,109.63,20931.0,106.0922,106.2376,106.0922,106.2376,20931.0
2022-03-17 13:10:00,109.62,109.73,109.52,109.62,33758.0,106.2279,106.3345,106.131,106.2279,33758.0
2022-03-17 13:20:00,109.62,109.68,109.54,109.68,15068.0,106.2279,106.286,106.1504,106.286,15068.0
2022-03-17 13:30:00,109.64,109.77,109.56,109.72,20085.0,106.2473,106.3732,106.1697,106.3248,20085.0
2022-03-17 13:40:00,109.74,109.91,109.74,109.83,13235.0,106.3442,106.5089,106.3442,106.4314,13235.0
2022-03-17 13:50:00,109.86,109.93,109.8,109.87,18951.0,106.4605,106.5283,106.4023,106.4701,18951.0
2022-03-17 14:00:00,109.89,109.94,109.84,109.87,28203.0,106.4895,106.538,106.4411,106.4701,28203.0
2022-03-17 14:10:00,109.86,109.86,109.37,109.4,29865.0,106.4605,106.4605,105.9856,106.0147,29865.0
2022-03-17 14:20:00,109.41,109.42,109.18,109.18,17698.0,106.0244,106.0341,105.8015,105.8015,17698.0
2022-03-17 14:30:00,109.2,109.3,109.07,109.22,15812.0,105.8209,105.9178,105.6949,105.8403,15812.0
2022-03-17 14:40:00,109.21,109.37,109.18,109.37,11826.0,105.8306,105.9856,105.8015,105.9856,11826.0
2022-03-17 14:50:00,109.38,109.41,109.22,109.32,17292.0,105.9953,106.0244,105.8403,105.9372,17292.0
2022-03-17 15:00:00,109.32,109.32,109.21,109.26,20949.0,105.9372,105.9372,105.8306,105.879,20949.0
2022-03-17 15:10:00,109.26,109.31,109.22,109.26,32436.0,105.879,105.9275,105.8403,105.879,32436.0
2022-03-17 15:20:00,109.24,109.24,109.02,109.03,22746.0,105.8596,105.8596,105.6464,105.6561,22746.0
2022-03-17 15:30:00,109.05,109.13,108.95,109.1,33864.0,105.6755,105.753,105.5786,105.724,33864.0
2022-03-17 15:40:00,109.14,109.39,109.12,109.39,72350.0,105.7627,106.005,105.7434,106.005,72350.0
2022-03-17 15:50:00,109.37,109.54,109.22,109.51,166181.0,105.9856,106.1504,105.8403,106.1213,166181.0
2022-03-18 09:30:00,111.08,111.33,110.47,111.04,581888.0,107.6427,107.885,107.0516,107.6039,581888.0
2022-03-18 09:40:00,111.07,111.2,110.02,110.21,29375.0,107.633,107.759,106.6155,106.7996,29375.0
2022-03-18 09:50:00,110.15,110.46,109.69,109.98,31648.0,106.7415,107.0419,106.2957,106.5767,31648.0
2022-03-18 10:00:00,110.05,110.32,109.85,109.85,64160.0,106.6446,106.9062,106.4508,106.4508,64160.0
2022-03-18 10:10:00,109.87,110.01,109.15,109.47,28445.0,106.4701,106.6058,105.7724,106.0825,28445.0
2022-03-18 10:20:00,109.5,110.05,109.5,109.96,26197.0,106.1116,106.6446,106.1116,106.5574,26197.0
2022-03-18 10:30:00,109.9,110.41,109.9,110.15,22304.0,106.4992,106.9934,106.4992,106.7415,22304.0
2022-03-18 10:40:00,110.17,110.34,109.45,109.73,17022.0,106.7609,106.9256,106.0631,106.3345,17022.0
2022-03-18 10:50:00,109.69,110.05,109.6,109.94,26589.0,106.2957,106.6446,106.2085,106.538,26589.0
2022-03-18 11:00:00,109.94,110.15,109.9,110.08,31563.0,106.538,106.7415,106.4992,106.6736,31563.0
2022-03-18 11:10:00,110.09,110.19,109.77,109.88,19193.0,106.6833,106.7802,106.3732,106.4798,19193.0
2022-03-18 11:20:00,109.79,109.86,109.55,109.65,14777.0,106.3926,106.4605,106.16,106.257,14777.0
2022-03-18 11:30:00,109.67,109.95,109.56,109.56,18731.0,106.2763,106.5477,106.1697,106.1697,18731.0
2022-03-18 11:40:00,109.43,109.6,109.25,109.6,14437.0,106.0438,106.2085,105.8693,106.2085,14437.0
2022-03-18 11:50:00,109.57,109.72,109.36,109.63,28983.0,106.1794,106.3248,105.9759,106.2376,28983.0
2022-03-18 12:00:00,109.6,109.67,109.31,109.63,12809.0,106.2085,106.2763,105.9275,106.2376,12809.0
2022-03-18 12:10:00,109.6,109.69,109.46,109.53,12117.0,106.2085,106.2957,106.0728,106.1407,12117.0
2022-03-18 12:20:00,109.51,109.65,109.46,109.58,9578.0,106.1213,106.257,106.0728,106.1891,9578.0
2022-03-18 12:30:00,109.59,109.75,109.56,109.65,10186.0,106.1988,106.3539,106.1697,106.257,10186.0
2022-03-18 12:40:00,109.64,109.71,109.56,109.63,9780.0,106.2473,106.3151,106.1697,106.2376,9780.0
2022-03-18 12:50:00,109.64,109.74,109.58,109.67,8242.0,106.2473,106.3442,106.1891,106.2763,8242.0
2022-03-18 13:00:00,109.69,109.72,109.44,109.65,12513.0,106.2957,106.3248,106.0535,106.257,12513.0
2022-03-18 13:10:00,109.61,109.68,109.53,109.67,10657.0,106.2182,106.286,106.1407,106.2763,10657.0
2022-03-18 13:20:00,109.68,109.7,109.56,109.63,17278.0,106.286,106.3054,106.1697,106.2376,17278.0
2022-03-18 13:30:00,109.64,109.7,109.48,109.66,9475.0,106.2473,106.3054,106.0922,106.2666,9475.0
2022-03-18 13:40:00,109.68,109.81,109.68,109.75,11929.0,106.286,106.412,106.286,106.3539,11929.0
2022-03-18 13:50:00,109.76,109.79,109.61,109.64,15387.0,106.3635,106.3926,106.2182,106.2473,15387.0
2022-03-18 14:00:00,109.7,109.94,109.65,109.94,19982.0,106.3054,106.538,106.257,106.538,19982.0
2022-03-18 14:10:00,109.95,110.4,109.94,110.21,30523.0,106.5477,106.9837,106.538,106.7996,30523.0
2022-03-18 14:20:00,110.18,110.26,110.15,110.22,12553.0,106.7706,106.8481,106.7415,106.8093,12553.0
2022-03-18 14:30:00,110.23,110.6,110.18,110.54,24774.0,106.819,107.1776,106.7706,107.1194,24774.0
2022-03-18 14:40:00,110.53,110.62,110.35,110.37,35638.0,107.1097,107.1969,106.9353,106.9547,35638.0
2022-03-18 14:50:00,110.4,110.5,110.3,110.32,24183.0,106.9837,107.0806,106.8868,106.9062,24183.0
2022-03-18 15:00:00,110.35,110.58,110.27,110.57,19048.0,106.9353,107.1582,106.8578,107.1485,19048.0
2022-03-18 15:10:00,110.55,110.88,110.52,110.88,22460.0,107.1291,107.4489,107.1,107.4489,22460.0
2022-03-18 15:20:00,110.87,111.05,110.75,110.9,38907.0,107.4392,107.6136,107.3229,107.4683,38907.0
2022-03-18 15:30:00,110.91,111.02,110.87,110.96,49516.0,107.478,107.5846,107.4392,107.5264,49516.0
2022-03-18 15:40:00,110.95,111.26,110.87,111.23,99364.0,107.5167,107.8171,107.4392,107.7881,99364.0
2022-03-18 15:50:00,111.21,111.53,111.03,111.18,314696.0,107.7687,108.0788,107.5942,107.7396,314696.0
2022-03-21 09:30:00,111.78,112.74,111.61,112.27,82712.0,108.321,109.2513,108.1563,108.7959,82712.0
2022-03-21 09:40:00,112.19,113.08,111.76,112.97,44006.0,108.7184,109.5808,108.3017,109.4742,44006.0
2022-03-21 09:50:00,112.97,113.54,112.55,112.7,41249.0,109.4742,110.0266,109.0672,109.2126,41249.0
2022-03-21 10:00:00,112.68,112.71,112.15,112.27,25041.0,109.1932,109.2223,108.6796,108.7959,25041.0
2022-03-21 10:10:00,112.27,112.52,112.09,112.09,64794.0,108.7959,109.0381,108.6214,108.6214,64794.0
2022-03-21 10:20:00,112.1,112.21,111.67,112.0,32065.0,108.6311,108.7377,108.2144,108.5342,32065.0
2022-03-21 10:30:00,112.01,112.04,111.62,111.63,54008.0,108.5439,108.573,108.166,108.1757,54008.0
2022-03-21 10:40:00,111.59,112.18,111.51,111.97,21749.0,108.1369,108.7087,108.0594,108.5052,21749.0
2022-03-21 10:50:00,111.94,112.01,111.85,111.93,13501.0,108.4761,108.5439,108.3889,108.4664,13501.0
2022-03-21 11:00:00,111.93,112.34,111.89,112.21,25643.0,108.4664,108.8637,108.4276,108.7377,25643.0
2022-03-21 11:10:00,112.19,112.19,111.7,111.77,15018.0,108.7184,108.7184,108.2435,108.3113,15018.0
2022-03-21 11:20:00,111.76,111.76,111.58,111.59,8647.0,108.3017,108.3017,108.1272,108.1369,8647.0
2022-03-21 11:30:00,111.63,111.73,111.36,111.4,12113.0,108.1757,108.2726,107.914,107.9528,12113.0
2022-03-21 11:40:00,111.37,111.43,111.2,111.25,10149.0,107.9237,107.9819,107.759,107.8074,10149.0
2022-03-21 11:50:00,111.29,111.39,111.04,111.19,29768.0,107.8462,107.9431,107.6039,107.7493,29768.0
2022-03-21 12:00:00,111.16,111.3,111.09,111.2,16998.0,107.7202,107.8559,107.6524,107.759,16998.0
2022-03-21 12:10:00,111.2,111.43,111.18,111.34,29867.0,107.759,107.9819,107.7396,107.8947,29867.0
2022-03-21 12:20:00,111.31,111.38,111.18,111.25,18922.0,107.8656,107.9334,107.7396,107.8074,18922.0
2022-03-21 12:30:00,111.23,111.36,110.91,111.06,147472.0,107.7881,107.914,107.478,107.6233,147472.0
2022-03-21 12:40:00,111.06,111.43,111.06,111.33,10345.0,107.6233,107.9819,107.6233,107.885,10345.0
2022-03-21 12:50:00,111.27,111.43,111.17,111.35,7903.0,107.8268,107.9819,107.7299,107.9043,7903.0
2022-03-21 13:00:00,111.41,111.41,111.27,111.28,5964.0,107.9625,107.9625,107.8268,107.8365,5964.0
2022-03-21 13:10:00,111.31,111.31,111.12,111.29,15010.0,107.8656,107.8656,107.6815,107.8462,15010.0
2022-03-21 13:20:00,111.24,111.39,111.18,111.31,8299.0,107.7978,107.9431,107.7396,107.8656,8299.0
2022-03-21 13:30:00,111.28,111.78,111.28,111.78,9312.0,107.8365,108.321,107.8365,108.321,9312.0
2022-03-21 13:40:00,111.78,111.86,111.66,111.68,10094.0,108.321,108.3986,108.2048,108.2241,10094.0
2022-03-21 13:50:00,111.64,111.73,111.61,111.69,9328.0,108.1854,108.2726,108.1563,108.2338,9328.0
2022-03-21 14:00:00,111.71,111.76,111.5,111.58,11800.0,108.2532,108.3017,108.0497,108.1272,11800.0
2022-03-21 14:10:00,111.59,111.64,111.5,111.62,14565.0,108.1369,108.1854,108.0497,108.166,14565.0
2022-03-21 14:20:00,111.61,111.73,111.59,111.61,12261.0,108.1563,108.2726,108.1369,108.1563,12261.0
2022-03-21 14:30:00,111.62,111.8,111.54,111.8,11291.0,108.166,108.3404,108.0885,108.3404,11291.0
2022-03-21 14:40:00,111.81,111.98,111.77,111.83,13510.0,108.3501,108.5149,108.3113,108.3695,13510.0
2022-03-21 14:50:00,111.85,111.87,111.71,111.73,9781.0,108.3889,108.4083,108.2532,108.2726,9781.0
2022-03-21 15:00:00,111.73,111.9,111.73,111.76,24486.0,108.2726,108.4373,108.2726,108.3017,24486.0
2022-03-21 15:10:00,111.76,111.81,111.71,111.76,11111.0,108.3017,108.3501,108.2532,108.3017,11111.0
2022-03-21 15:20:00,111.76,111.81,111.71,111.76,22348.0,108.3017,108.3501,108.2532,108.3017,22348.0
2022-03-21 15:30:00,111.77,111.8,111.66,111.7,29376.0,108.3113,108.3404,108.2048,108.2435,29376.0
2022-03-21 15:40:00,111.69,111.9,111.66,111.72,52220.0,108.2338,108.4373,108.2048,108.2629,52220.0
2022-03-21 15:50:00,111.74,112.2,111.64,112.18,187596.0,108.2823,108.728,108.1854,108.7087,187596.0
2022-03-22 09:30:00,112.87,113.35,112.72,112.87,54074.0,109.3773,109.8425,109.232,109.3773,54074.0
2022-03-22 09:40:00,112.95,113.55,112.9,113.31,32819.0,109.4548,110.0363,109.4064,109.8037,32819.0
2022-03-22 09:50:00,113.34,113.41,112.59,112.6,25124.0,109.8328,109.9006,109.106,109.1157,25124.0
2022-03-22 10:00:00,112.61,112.78,112.19,112.51,30582.0,109.1254,109.2901,108.7184,109.0285,30582.0
2022-03-22 10:10:00,112.58,112.88,112.44,112.5,27904.0,109.0963,109.387,108.9606,109.0188,27904.0
2022-03-22 10:20:00,112.58,113.01,112.57,112.91,37491.0,109.0963,109.513,109.0866,109.4161,37491.0
2022-03-22 10:30:00,112.91,113.09,112.51,113.05,24433.0,109.4161,109.5905,109.0285,109.5517,24433.0
2022-03-22 10:40:00,113.05,113.08,112.32,112.39,18342.0,109.5517,109.5808,108.8443,108.9122,18342.0
2022-03-22 10:50:00,112.42,112.47,112.18,112.36,11855.0,108.9412,108.9897,108.7087,108.8831,11855.0
2022-03-22 11:00:00,112.34,112.34,111.82,112.14,39256.0,108.8637,108.8637,108.3598,108.6699,39256.0
2022-03-22 11:10:00,112.18,112.56,112.18,112.56,46335.0,108.7087,109.0769,108.7087,109.0769,46335.0
2022-03-22 11:20:00,112.58,112.97,112.58,112.82,33070.0,109.0963,109.4742,109.0963,109.3289,33070.0
2022-03-22 11:30:00,112.84,112.84,112.53,112.66,11677.0,109.3482,109.3482,109.0478,109.1738,11677.0
2022-03-22 11:40:00,112.69,112.72,112.48,112.71,12836.0,109.2029,109.232,108.9994,109.2223,12836.0
2022-03-22 11:50:00,112.7,112.78,112.44,112.74,17118.0,109.2126,109.2901,108.9606,109.2513,17118.0
2022-03-22 12:00:00,112.68,112.79,112.61,112.75,12632.0,109.1932,109.2998,109.1254,109.261,12632.0
2022-03-22 12:10:00,112.76,113.06,112.68,112.9,61674.0,109.2707,109.5614,109.1932,109.4064,61674.0
2022-03-22 12:20:00,112.94,113.32,112.86,113.27,19931.0,109.4451,109.8134,109.3676,109.7649,19931.0
2022-03-22 12:30:00,113.25,113.39,113.2,113.27,23280.0,109.7456,109.8812,109.6971,109.7649,23280.0
2022-03-22 12:40:00,113.27,113.32,113.1,113.18,13422.0,109.7649,109.8134,109.6002,109.6777,13422.0
2022-03-22 12:50:00,113.2,113.39,113.2,113.39,75878.0,109.6971,109.8812,109.6971,109.8812,75878.0
2022-03-22 13:00:00,113.38,113.48,113.38,113.46,7433.0,109.8715,109.9684,109.8715,109.9491,7433.0
2022-03-22 13:10:00,113.45,113.51,113.31,113.32,19706.0,109.9394,109.9975,109.8037,109.8134,19706.0
2022-03-22 13:20:00,113.31,113.31,113.06,113.11,16128.0,109.8037,109.8037,109.5614,109.6099,16128.0
2022-03-22 13:30:00,113.15,113.17,113.04,113.05,12431.0,109.6486,109.668,109.5421,109.5517,12431.0
2022-03-22 13:40:00,113.03,113.18,113.03,113.11,14646.0,109.5324,109.6777,109.5324,109.6099,14646.0
2022-03-22 13:50:00,113.12,113.12,112.92,112.94,18506.0,109.6196,109.6196,109.4258,109.4451,18506.0
2022-03-22 14:00:00,112.93,112.95,112.75,112.75,16234.0,109.4355,109.4548,109.261,109.261,16234.0
2022-03-22 14:10:00,112.75,112.85,112.59,112.61,18936.0,109.261,109.3579,109.106,109.1254,18936.0
2022-03-22 14:20:00,112.62,112.64,112.41,112.53,18756.0,109.135,109.1544,108.9315,109.0478,18756.0
2022-03-22 14:30:00,112.52,112.66,112.48,112.62,20357.0,109.0381,109.1738,108.9994,109.135,20357.0
2022-03-22 14:40:00,112.61,112.91,112.61,112.82,31293.0,109.1254,109.4161,109.1254,109.3289,31293.0
2022-03-22 14:50:00,112.83,112.98,112.83,112.85,31945.0,109.3385,109.4839,109.3385,109.3579,31945.0
2022-03-22 15:00:00,112.83,112.96,112.72,112.89,24016.0,109.3385,109.4645,109.232,109.3967,24016.0
2022-03-22 15:10:00,112.89,113.01,112.82,113.0,23509.0,109.3967,109.513,109.3289,109.5033,23509.0
2022-03-22 15:20:00,113.02,113.21,113.0,113.0,27635.0,109.5227,109.7068,109.5033,109.5033,27635.0
2022-03-22 15:30:00,112.99,113.34,112.99,113.26,41131.0,109.4936,109.8328,109.4936,109.7552,41131.0
2022-03-22 15:40:00,113.26,113.49,113.2,113.47,61264.0,109.7552,109.9781,109.6971,109.9587,61264.0
2022-03-22 15:50:00,113.48,113.55,113.11,113.35,226157.0,109.9684,110.0363,109.6099,109.8425,226157.0
2022-03-23 09:30:00,113.44,113.65,112.76,113.52,64409.0,109.9297,110.1332,109.2707,110.0072,64409.0
2022-03-23 09:40:00,113.52,113.68,113.31,113.65,25600.0,110.0072,110.1622,109.8037,110.1332,25600.0
2022-03-23 09:50:00,113.73,114.04,113.68,113.89,23553.0,110.2107,110.5111,110.1622,110.3657,23553.0
2022-03-23 10:00:00,113.88,114.27,113.84,113.84,19440.0,110.3561,110.734,110.3173,110.3173,19440.0
2022-03-23 10:10:00,113.84,114.09,113.61,113.74,16048.0,110.3173,110.5596,110.0944,110.2204,16048.0
2022-03-23 10:20:00,113.71,113.92,113.63,113.87,17963.0,110.1913,110.3948,110.1138,110.3464,17963.0
2022-03-23 10:30:00,113.87,114.08,113.83,113.99,16197.0,110.3464,110.5499,110.3076,110.4627,16197.0
2022-03-23 10:40:00,113.95,114.0,113.68,113.79,13767.0,110.4239,110.4723,110.1622,110.2688,13767.0
2022-03-23 10:50:00,113.61,113.63,113.34,113.47,19443.0,110.0944,110.1138,109.8328,109.9587,19443.0
2022-03-23 11:00:00,113.45,113.51,113.3,113.45,20932.0,109.9394,109.9975,109.794,109.9394,20932.0
2022-03-23 11:10:00,113.43,113.88,113.43,113.84,20940.0,109.92,110.3561,109.92,110.3173,20940.0
2022-03-23 11:20:00,113.83,114.09,113.76,114.08,17875.0,110.3076,110.5596,110.2398,110.5499,17875.0
2022-03-23 11:30:00,114.03,114.09,113.73,113.89,19436.0,110.5014,110.5596,110.2107,110.3657,19436.0
2022-03-23 11:40:00,113.91,113.98,113.6,113.65,13556.0,110.3851,110.453,110.0847,110.1332,13556.0
2022-03-23 11:50:00,113.66,113.88,113.66,113.77,15874.0,110.1429,110.3561,110.1429,110.2495,15874.0
2022-03-23 12:00:00,113.74,113.87,113.73,113.83,22121.0,110.2204,110.3464,110.2107,110.3076,22121.0
2022-03-23 12:10:00,113.83,113.87,113.66,113.7,29492.0,110.3076,110.3464,110.1429,110.1816,29492.0
2022-03-23 12:20:00,113.7,113.87,113.66,113.82,16945.0,110.1816,110.3464,110.1429,110.2979,16945.0
2022-03-23 12:30:00,113.79,114.03,113.78,114.03,15042.0,110.2688,110.5014,110.2592,110.5014,15042.0
2022-03-23 12:40:00,114.08,114.24,113.97,114.14,21299.0,110.5499,110.7049,110.4433,110.608,21299.0
2022-03-23 12:50:00,114.16,114.16,113.65,113.84,49181.0,110.6274,110.6274,110.1332,110.3173,49181.0
2022-03-23 13:00:00,113.84,114.2,113.82,114.2,16635.0,110.3173,110.6662,110.2979,110.6662,16635.0
2022-03-23 13:10:00,114.22,114.29,114.15,114.2,30615.0,110.6855,110.7534,110.6177,110.6662,30615.0
2022-03-23 13:20:00,114.19,114.2,113.82,114.01,24575.0,110.6565,110.6662,110.2979,110.482,24575.0
2022-03-23 13:30:00,113.95,114.11,113.84,114.06,12406.0,110.4239,110.5789,110.3173,110.5305,12406.0
2022-03-23 13:40:00,114.09,114.2,113.85,113.92,49770.0,110.5596,110.6662,110.327,110.3948,49770.0
2022-03-23 13:50:00,113.99,114.09,113.68,113.73,55846.0,110.4627,110.5596,110.1622,110.2107,55846.0
2022-03-23 14:00:00,113.73,113.95,113.59,113.91,43705.0,110.2107,110.4239,110.075,110.3851,43705.0
2022-03-23 14:10:00,113.93,114.17,113.89,114.13,26535.0,110.4045,110.6371,110.3657,110.5983,26535.0
2022-03-23 14:20:00,114.13,114.32,114.13,114.23,22765.0,110.5983,110.7824,110.5983,110.6952,22765.0
2022-03-23 14:30:00,114.26,114.26,114.08,114.17,12227.0,110.7243,110.7243,110.5499,110.6371,12227.0
2022-03-23 14:40:00,114.18,114.27,114.15,114.23,9721.0,110.6468,110.734,110.6177,110.6952,9721.0
2022-03-23 14:50:00,114.21,114.51,114.21,114.4,22867.0,110.6758,110.9666,110.6758,110.86,22867.0
2022-03-23 15:00:00,114.43,114.54,114.38,114.52,12332.0,110.889,110.9956,110.8406,110.9763,12332.0
2022-03-23 15:10:00,114.52,114.62,114.47,114.48,31922.0,110.9763,111.0732,110.9278,110.9375,31922.0
2022-03-23 15:20:00,114.48,114.53,114.19,114.24,26595.0,110.9375,110.9859,110.6565,110.7049,26595.0
2022-03-23 15:30:00,114.23,114.42,114.11,114.15,26197.0,110.6952,110.8793,110.5789,110.6177,26197.0
2022-03-23 15:40:00,114.17,114.18,113.93,114.16,44021.0,110.6371,110.6468,110.4045,110.6274,44021.0
2022-03-23 15:50:00,114.15,114.34,113.89,113.99,210388.0,110.6177,110.8018,110.3657,110.4627,210388.0
2022-03-24 09:30:00,114.28,114.88,114.28,114.5,44742.0,110.7437,111.3251,110.7437,110.9569,44742.0
2022-03-24 09:40:00,114.49,114.7,114.32,114.65,16418.0,110.9472,111.1507,110.7824,111.1022,16418.0
2022-03-24 09:50:00,114.72,114.84,114.48,114.72,17238.0,111.1701,111.2864,110.9375,111.1701,17238.0
2022-03-24 10:00:00,114.67,114.82,114.39,114.61,57968.0,111.1216,111.267,110.8503,111.0635,57968.0
2022-03-24 10:10:00,114.69,114.99,114.58,114.91,36483.0,111.141,111.4317,111.0344,111.3542,36483.0
2022-03-24 10:20:00,114.9,114.9,114.54,114.68,23401.0,111.3445,111.3445,110.9956,111.1313,23401.0
2022-03-24 10:30:00,114.68,114.79,114.61,114.61,15201.0,111.1313,111.2379,111.0635,111.0635,15201.0
2022-03-24 10:40:00,114.63,114.68,114.32,114.38,21440.0,111.0828,111.1313,110.7824,110.8406,21440.0
2022-03-24 10:50:00,114.36,114.49,114.13,114.22,30862.0,110.8212,110.9472,110.5983,110.6855,30862.0
2022-03-24 11:00:00,114.24,114.68,114.24,114.42,52206.0,110.7049,111.1313,110.7049,110.8793,52206.0
2022-03-24 11:10:00,114.43,114.45,114.3,114.38,54767.0,110.889,110.9084,110.7631,110.8406,54767.0
2022-03-24 11:20:00,114.39,114.65,114.36,114.6,33814.0,110.8503,111.1022,110.8212,111.0538,33814.0
2022-03-24 11:30:00,114.63,114.66,114.54,114.56,18674.0,111.0828,111.1119,110.9956,111.015,18674.0
2022-03-24 11:40:00,114.56,114.61,114.46,114.56,52358.0,111.015,111.0635,110.9181,111.015,52358.0
2022-03-24 11:50:00,114.53,114.6,114.46,114.48,51084.0,110.9859,111.0538,110.9181,110.9375,51084.0
2022-03-24 12:00:00,114.46,114.54,113.88,113.95,57077.0,110.9181,110.9956,110.3561,110.4239,57077.0
2022-03-24 12:10:00,113.95,114.01,113.68,113.7,16910.0,110.4239,110.482,110.1622,110.1816,16910.0
2022-03-24 12:20:00,113.7,113.73,113.51,113.71,19061.0,110.1816,110.2107,109.9975,110.1913,19061.0
2022-03-24 12:30:00,113.69,113.82,113.69,113.82,14521.0,110.1719,110.2979,110.1719,110.2979,14521.0
2022-03-24 12:40:00,113.82,113.93,113.8,113.83,13135.0,110.2979,110.4045,110.2785,110.3076,13135.0
2022-03-24 12:50:00,113.83,113.94,113.79,113.82,12700.0,110.3076,110.4142,110.2688,110.2979,12700.0
2022-03-24 13:00:00,113.84,113.93,113.82,113.83,14870.0,110.3173,110.4045,110.2979,110.3076,14870.0
2022-03-24 13:10:00,113.85,113.9,113.8,113.89,17751.0,110.327,110.3754,110.2785,110.3657,17751.0
2022-03-24 13:20:00,113.9,114.1,113.87,114.08,15668.0,110.3754,110.5692,110.3464,110.5499,15668.0
2022-03-24 13:30:00,114.09,114.12,113.89,113.89,16133.0,110.5596,110.5886,110.3657,110.3657,16133.0
2022-03-24 13:40:00,113.9,114.11,113.87,114.1,22165.0,110.3754,110.5789,110.3464,110.5692,22165.0
2022-03-24 13:50:00,114.11,114.13,113.99,114.0,17537.0,110.5789,110.5983,110.4627,110.4723,17537.0
2022-03-24 14:00:00,114.01,114.28,114.0,114.26,18859.0,110.482,110.7437,110.4723,110.7243,18859.0
2022-03-24 14:10:00,114.25,114.37,114.22,114.26,24868.0,110.7146,110.8309,110.6855,110.7243,24868.0
2022-03-24 14:20:00,114.25,114.25,113.99,114.0,15492.0,110.7146,110.7146,110.4627,110.4723,15492.0
2022-03-24 14:30:00,114.01,114.04,113.69,113.92,40924.0,110.482,110.5111,110.1719,110.3948,40924.0
2022-03-24 14:40:00,113.95,113.96,113.74,113.81,20118.0,110.4239,110.4336,110.2204,110.2882,20118.0
2022-03-24 14:50:00,113.8,113.82,113.69,113.78,39073.0,110.2785,110.2979,110.1719,110.2592,39073.0
2022-03-24 15:00:00,113.77,113.93,113.69,113.86,46592.0,110.2495,110.4045,110.1719,110.3367,46592.0
2022-03-24 15:10:00,113.86,113.89,113.74,113.81,40945.0,110.3367,110.3657,110.2204,110.2882,40945.0
2022-03-24 15:20:00,113.81,113.89,113.77,113.82,37783.0,110.2882,110.3657,110.2495,110.2979,37783.0
2022-03-24 15:30:00,113.82,113.82,113.68,113.74,59273.0,110.2979,110.2979,110.1622,110.2204,59273.0
2022-03-24 15:40:00,113.74,114.01,113.73,114.0,86023.0,110.2204,110.482,110.2107,110.4723,86023.0
2022-03-24 15:50:00,113.99,114.18,113.93,114.1,235074.0,110.4627,110.6468,110.4045,110.5692,235074.0
2022-03-25 09:30:00,114.2,115.05,114.14,114.95,57510.0,110.6662,111.4899,110.608,111.3929,57510.0
2022-03-25 09:40:00,115.0,115.21,114.83,115.2,45951.0,111.4414,111.6449,111.2767,111.6352,45951.0
2022-03-25 09:50:00,115.29,115.64,115.26,115.64,17366.0,111.7224,112.0616,111.6934,112.0616,17366.0
2022-03-25 10:00:00,115.64,115.87,115.54,115.87,19689.0,112.0616,112.2845,111.9647,112.2845,19689.0
2022-03-25 10:10:00,115.92,116.1,115.81,115.9,31775.0,112.3329,112.5074,112.2263,112.3135,31775.0
2022-03-25 10:20:00,115.94,115.94,115.64,115.9,11618.0,112.3523,112.3523,112.0616,112.3135,11618.0
2022-03-25 10:30:00,115.93,116.0,115.72,115.77,24360.0,112.3426,112.4105,112.1391,112.1876,24360.0
2022-03-25 10:40:00,115.76,115.78,115.6,115.63,21167.0,112.1779,112.1973,112.0228,112.0519,21167.0
2022-03-25 10:50:00,115.65,116.02,115.63,115.82,13503.0,112.0713,112.4298,112.0519,112.236,13503.0
2022-03-25 11:00:00,115.84,115.89,115.71,115.73,14783.0,112.2554,112.3039,112.1294,112.1488,14783.0
2022-03-25 11:10:00,115.73,115.74,115.45,115.56,12452.0,112.1488,112.1585,111.8775,111.9841,12452.0
2022-03-25 11:20:00,115.56,115.68,115.38,115.53,48837.0,111.9841,112.1004,111.8096,111.955,48837.0
2022-03-25 11:30:00,115.54,115.74,115.49,115.71,22065.0,111.9647,112.1585,111.9162,112.1294,22065.0
2022-03-25 11:40:00,115.7,116.0,115.69,115.92,29458.0,112.1197,112.4105,112.11,112.3329,29458.0
2022-03-25 11:50:00,115.92,116.0,115.8,115.88,20274.0,112.3329,112.4105,112.2166,112.2942,20274.0
2022-03-25 12:00:00,115.93,116.0,115.87,115.93,19750.0,112.3426,112.4105,112.2845,112.3426,19750.0
2022-03-25 12:10:00,115.92,116.27,115.92,115.98,24686.0,112.3329,112.6721,112.3329,112.3911,24686.0
2022-03-25 12:20:00,115.88,116.18,115.88,116.11,20508.0,112.2942,112.5849,112.2942,112.5171,20508.0
2022-03-25 12:30:00,116.12,116.37,116.09,116.2,31013.0,112.5267,112.769,112.4977,112.6043,31013.0
2022-03-25 12:40:00,116.25,116.51,116.25,116.45,44301.0,112.6527,112.9047,112.6527,112.8465,44301.0
2022-03-25 12:50:00,116.45,116.55,116.41,116.42,28227.0,112.8465,112.9434,112.8078,112.8175,28227.0
2022-03-25 13:00:00,116.39,116.56,116.39,116.54,49666.0,112.7884,112.9531,112.7884,112.9337,49666.0
2022-03-25 13:10:00,116.52,116.58,116.18,116.24,73677.0,112.9144,112.9725,112.5849,112.643,73677.0
2022-03-25 13:20:00,116.23,116.29,115.97,116.13,10131.0,112.6333,112.6915,112.3814,112.5364,10131.0
2022-03-25 13:30:00,116.16,116.17,115.84,115.87,10503.0,112.5655,112.5752,112.2554,112.2845,10503.0
2022-03-25 13:40:00,115.91,115.91,115.6,115.7,39118.0,112.3232,112.3232,112.0228,112.1197,39118.0
2022-03-25 13:50:00,115.7,116.0,115.67,115.99,24385.0,112.1197,112.4105,112.0907,112.4008,24385.0
2022-03-25 14:00:00,116.01,116.35,116.01,116.33,13148.0,112.4201,112.7496,112.4201,112.7302,13148.0
2022-03-25 14:10:00,116.33,116.5,116.32,116.49,16581.0,112.7302,112.895,112.7206,112.8853,16581.0
2022-03-25 14:20:00,116.47,116.49,116.38,116.44,17184.0,112.8659,112.8853,112.7787,112.8368,17184.0
2022-03-25 14:30:00,116.45,116.5,116.42,116.45,14813.0,112.8465,112.895,112.8175,112.8465,14813.0
2022-03-25 14:40:00,116.45,116.49,116.29,116.35,22265.0,112.8465,112.8853,112.6915,112.7496,22265.0
2022-03-25 14:50:00,116.38,116.43,116.26,116.26,24585.0,112.7787,112.8271,112.6624,112.6624,24585.0
2022-03-25 15:00:00,116.21,116.24,115.96,116.01,21848.0,112.614,112.643,112.3717,112.4201,21848.0
2022-03-25 15:10:00,116.03,116.15,115.97,116.0,22750.0,112.4395,112.5558,112.3814,112.4105,22750.0
2022-03-25 15:20:00,116.0,116.21,115.96,116.05,27815.0,112.4105,112.614,112.3717,112.4589,27815.0
2022-03-25 15:30:00,116.05,116.28,116.05,116.22,49744.0,112.4589,112.6818,112.4589,112.6236,49744.0
2022-03-25 15:40:00,116.22,116.5,116.15,116.48,72771.0,112.6236,112.895,112.5558,112.8756,72771.0
2022-03-25 15:50:00,116.49,116.74,116.44,116.67,167939.0,112.8853,113.1276,112.8368,113.0597,167939.0
2022-03-28 09:30:00,117.0,117.0,115.94,116.07,80774.0,113.3795,113.3795,112.3523,112.4783,80774.0
2022-03-28 09:40:00,116.06,116.74,116.03,116.74,23950.0,112.4686,113.1276,112.4395,113.1276,23950.0
2022-03-28 09:50:00,116.78,116.81,116.35,116.74,12265.0,113.1663,113.1954,112.7496,113.1276,12265.0
2022-03-28 10:00:00,116.69,116.93,116.54,116.93,8984.0,113.0791,113.3117,112.9337,113.3117,8984.0
2022-03-28 10:10:00,116.92,117.13,116.7,116.97,17346.0,113.302,113.5055,113.0888,113.3504,17346.0
2022-03-28 10:20:00,116.92,117.02,116.83,116.85,10305.0,113.302,113.3989,113.2148,113.2342,10305.0
2022-03-28 10:30:00,116.91,116.91,116.66,116.76,7281.0,113.2923,113.2923,113.05,113.1469,7281.0
2022-03-28 10:40:00,116.73,116.98,116.66,116.68,15543.0,113.1179,113.3601,113.05,113.0694,15543.0
2022-03-28 10:50:00,116.7,116.86,116.63,116.8,17526.0,113.0888,113.2438,113.021,113.1857,17526.0
2022-03-28 11:00:00,116.83,117.11,116.66,116.98,31199.0,113.2148,113.4861,113.05,113.3601,31199.0
2022-03-28 11:10:00,116.98,117.04,116.86,116.93,14277.0,113.3601,113.4183,113.2438,113.3117,14277.0
2022-03-28 11:20:00,116.92,117.07,116.78,116.95,15001.0,113.302,113.4473,113.1663,113.3311,15001.0
2022-03-28 11:30:00,116.96,117.21,116.94,117.15,11618.0,113.3407,113.583,113.3214,113.5249,11618.0
2022-03-28 11:40:00,117.14,117.18,116.88,116.9,17370.0,113.5152,113.5539,113.2632,113.2826,17370.0
2022-03-28 11:50:00,116.86,116.94,116.78,116.85,12448.0,113.2438,113.3214,113.1663,113.2342,12448.0
2022-03-28 12:00:00,116.85,116.94,116.81,116.87,10947.0,113.2342,113.3214,113.1954,113.2535,10947.0
2022-03-28 12:10:00,116.92,117.07,116.89,117.06,13365.0,113.302,113.4473,113.2729,113.4377,13365.0
2022-03-28 12:20:00,117.06,117.21,116.96,117.12,11213.0,113.4377,113.583,113.3407,113.4958,11213.0
2022-03-28 12:30:00,117.11,117.17,117.05,117.14,5921.0,113.4861,113.5443,113.428,113.5152,5921.0
2022-03-28 12:40:00,117.14,117.2,117.12,117.18,8218.0,113.5152,113.5733,113.4958,113.5539,8218.0
2022-03-28 12:50:00,117.14,117.22,116.99,117.0,28812.0,113.5152,113.5927,113.3698,113.3795,28812.0
2022-03-28 13:00:00,116.98,117.01,116.7,116.75,78173.0,113.3601,113.3892,113.0888,113.1372,78173.0
2022-03-28 13:10:00,116.78,116.88,116.74,116.81,7517.0,113.1663,113.2632,113.1276,113.1954,7517.0
2022-03-28 13:20:00,116.8,116.84,116.67,116.71,6096.0,113.1857,113.2245,113.0597,113.0985,6096.0
2022-03-28 13:30:00,116.72,116.78,116.63,116.76,10585.0,113.1082,113.1663,113.021,113.1469,10585.0
2022-03-28 13:40:00,116.76,116.79,116.7,116.75,13332.0,113.1469,113.176,113.0888,113.1372,13332.0
2022-03-28 13:50:00,116.76,116.78,116.68,116.74,6333.0,113.1469,113.1663,113.0694,113.1276,6333.0
2022-03-28 14:00:00,116.7,116.76,116.65,116.72,11333.0,113.0888,113.1469,113.0403,113.1082,11333.0
2022-03-28 14:10:00,116.77,116.79,116.68,116.74,6816.0,113.1566,113.176,113.0694,113.1276,6816.0
2022-03-28 14:20:00,116.73,116.76,116.66,116.75,5413.0,113.1179,113.1469,113.05,113.1372,5413.0
2022-03-28 14:30:00,116.77,116.79,116.71,116.73,5057.0,113.1566,113.176,113.0985,113.1179,5057.0
2022-03-28 14:40:00,116.74,116.85,116.69,116.76,14152.0,113.1276,113.2342,113.0791,113.1469,14152.0
2022-03-28 14:50:00,116.78,116.82,116.67,116.7,16523.0,113.1663,113.2051,113.0597,113.0888,16523.0
2022-03-28 15:00:00,116.7,116.81,116.61,116.69,58440.0,113.0888,113.1954,113.0016,113.0791,58440.0
2022-03-28 15:10:00,116.67,116.77,116.52,116.59,54622.0,113.0597,113.1566,112.9144,112.9822,54622.0
2022-03-28 15:20:00,116.61,116.69,116.47,116.66,65578.0,113.0016,113.0791,112.8659,113.05,65578.0
2022-03-28 15:30:00,116.65,116.77,116.63,116.77,40178.0,113.0403,113.1566,113.021,113.1566,40178.0
2022-03-28 15:40:00,116.77,117.01,116.7,116.82,98245.0,113.1566,113.3892,113.0888,113.2051,98245.0
2022-03-28 15:50:00,116.77,116.91,116.7,116.88,159021.0,113.1566,113.2923,113.0888,113.2632,159021.0
2022-03-29 09:30:00,117.07,117.32,116.03,116.03,75548.0,113.4473,113.6896,112.4395,112.4395,75548.0
2022-03-29 09:40:00,116.12,116.32,115.7,115.9,13613.0,112.5267,112.7206,112.1197,112.3135,13613.0
2022-03-29 09:50:00,116.07,116.07,115.59,115.69,20133.0,112.4783,112.4783,112.0131,112.11,20133.0
2022-03-29 10:00:00,115.73,115.9,115.5,115.78,40810.0,112.1488,112.3135,111.9259,112.1973,40810.0
2022-03-29 10:10:00,115.8,116.02,115.62,115.77,20205.0,112.2166,112.4298,112.0422,112.1876,20205.0
2022-03-29 10:20:00,115.7,115.77,115.38,115.77,14052.0,112.1197,112.1876,111.8096,112.1876,14052.0
2022-03-29 10:30:00,115.81,115.99,115.78,115.91,14020.0,112.2263,112.4008,112.1973,112.3232,14020.0
2022-03-29 10:40:00,115.88,115.89,115.66,115.75,20569.0,112.2942,112.3039,112.081,112.1682,20569.0
2022-03-29 10:50:00,115.78,116.14,115.77,116.02,20175.0,112.1973,112.5461,112.1876,112.4298,20175.0
2022-03-29 11:00:00,116.0,116.1,115.9,116.01,18841.0,112.4105,112.5074,112.3135,112.4201,18841.0
2022-03-29 11:10:00,116.02,116.02,115.71,115.76,16609.0,112.4298,112.4298,112.1294,112.1779,16609.0
2022-03-29 11:20:00,115.81,115.92,115.72,115.77,11530.0,112.2263,112.3329,112.1391,112.1876,11530.0
2022-03-29 11:30:00,115.83,115.89,115.75,115.75,7621.0,112.2457,112.3039,112.1682,112.1682,7621.0
2022-03-29 11:40:00,115.71,115.91,115.71,115.91,6922.0,112.1294,112.3232,112.1294,112.3232,6922.0
2022-03-29 11:50:00,115.9,115.92,115.75,115.75,11220.0,112.3135,112.3329,112.1682,112.1682,11220.0
2022-03-29 12:00:00,115.75,115.84,115.26,115.34,55427.0,112.1682,112.2554,111.6934,111.7709,55427.0
2022-03-29 12:10:00,115.31,115.42,115.04,115.09,16189.0,111.7418,111.8484,111.4802,111.5286,16189.0
2022-03-29 12:20:00,115.09,115.31,115.01,115.23,12143.0,111.5286,111.7418,111.4511,111.6643,12143.0
2022-03-29 12:30:00,115.19,115.28,115.06,115.22,14907.0,111.6255,111.7127,111.4995,111.6546,14907.0
2022-03-29 12:40:00,115.25,115.47,115.23,115.37,13907.0,111.6837,111.8969,111.6643,111.8,13907.0
2022-03-29 12:50:00,115.39,115.41,115.25,115.25,7825.0,111.8193,111.8387,111.6837,111.6837,7825.0
2022-03-29 13:00:00,115.25,115.3,115.17,115.23,6427.0,111.6837,111.7321,111.6061,111.6643,6427.0
2022-03-29 13:10:00,115.21,115.33,115.21,115.3,7718.0,111.6449,111.7612,111.6449,111.7321,7718.0
2022-03-29 13:20:00,115.29,115.29,115.05,115.08,20154.0,111.7224,111.7224,111.4899,111.5189,20154.0
2022-03-29 13:30:00,115.08,115.14,115.01,115.1,16653.0,111.5189,111.5771,111.4511,111.5383,16653.0
2022-03-29 13:40:00,115.14,115.14,114.87,114.98,18004.0,111.5771,111.5771,111.3154,111.422,18004.0
2022-03-29 13:50:00,114.94,115.13,114.92,115.05,25792.0,111.3833,111.5674,111.3639,111.4899,25792.0
2022-03-29 14:00:00,115.05,115.21,115.03,115.2,18099.0,111.4899,111.6449,111.4705,111.6352,18099.0
2022-03-29 14:10:00,115.19,115.29,115.11,115.15,20982.0,111.6255,111.7224,111.548,111.5868,20982.0
2022-03-29 14:20:00,115.15,115.34,115.1,115.32,17845.0,111.5868,111.7709,111.5383,111.7515,17845.0
2022-03-29 14:30:00,115.37,115.47,115.34,115.43,17368.0,111.8,111.8969,111.7709,111.8581,17368.0
2022-03-29 14:40:00,115.42,115.57,115.42,115.47,16649.0,111.8484,111.9938,111.8484,111.8969,16649.0
2022-03-29 14:50:00,115.45,115.59,115.32,115.5,17732.0,111.8775,112.0131,111.7515,111.9259,17732.0
2022-03-29 15:00:00,115.51,115.67,115.49,115.59,8710.0,111.9356,112.0907,111.9162,112.0131,8710.0
2022-03-29 15:10:00,115.59,115.75,115.56,115.61,29279.0,112.0131,112.1682,111.9841,112.0325,29279.0
2022-03-29 15:20:00,115.62,115.75,115.58,115.75,26999.0,112.0422,112.1682,112.0035,112.1682,26999.0
2022-03-29 15:30:00,115.74,116.0,115.7,115.95,23019.0,112.1585,112.4105,112.1197,112.362,23019.0
2022-03-29 15:40:00,115.94,116.01,115.89,115.98,44425.0,112.3523,112.4201,112.3039,112.3911,44425.0
2022-03-29 15:50:00,115.98,116.2,115.82,116.18,150343.0,112.3911,112.6043,112.236,112.5849,150343.0
2022-03-30 09:30:00,116.4,116.73,116.15,116.56,78917.0,112.7981,113.1179,112.5558,112.9531,78917.0
2022-03-30 09:40:00,116.59,116.6,116.06,116.2,14230.0,112.9822,112.9919,112.4686,112.6043,14230.0
2022-03-30 09:50:00,116.22,116.27,115.99,116.18,19782.0,112.6236,112.6721,112.4008,112.5849,19782.0
2022-03-30 10:00:00,116.18,116.33,115.98,116.01,29852.0,112.5849,112.7302,112.3911,112.4201,29852.0
2022-03-30 10:10:00,115.99,116.03,115.52,115.93,19888.0,112.4008,112.4395,111.9453,112.3426,19888.0
2022-03-30 10:20:00,115.93,115.97,115.62,115.75,19319.0,112.3426,112.3814,112.0422,112.1682,19319.0
2022-03-30 10:30:00,115.76,115.77,115.6,115.73,29150.0,112.1779,112.1876,112.0228,112.1488,29150.0
2022-03-30 10:40:00,115.73,116.02,115.67,115.81,39329.0,112.1488,112.4298,112.0907,112.2263,39329.0
2022-03-30 10:50:00,115.85,116.1,115.84,116.01,27712.0,112.2651,112.5074,112.2554,112.4201,27712.0
2022-03-30 11:00:00,116.01,116.32,115.99,116.28,24271.0,112.4201,112.7206,112.4008,112.6818,24271.0
2022-03-30 11:10:00,116.28,116.3,115.91,116.03,35973.0,112.6818,112.7012,112.3232,112.4395,35973.0
2022-03-30 11:20:00,116.03,116.18,115.99,116.05,28085.0,112.4395,112.5849,112.4008,112.4589,28085.0
2022-03-30 11:30:00,116.03,116.36,115.99,116.34,11435.0,112.4395,112.7593,112.4008,112.7399,11435.0
2022-03-30 11:40:00,116.36,116.52,116.35,116.43,14227.0,112.7593,112.9144,112.7496,112.8271,14227.0
2022-03-30 11:50:00,116.41,116.41,116.23,116.31,8849.0,112.8078,112.8078,112.6333,112.7109,8849.0
2022-03-30 12:00:00,116.32,116.34,116.16,116.17,10057.0,112.7206,112.7399,112.5655,112.5752,10057.0
2022-03-30 12:10:00,116.15,116.2,116.05,116.09,8731.0,112.5558,112.6043,112.4589,112.4977,8731.0
2022-03-30 12:20:00,116.12,116.13,115.95,116.05,7102.0,112.5267,112.5364,112.362,112.4589,7102.0
2022-03-30 12:30:00,116.07,116.21,116.07,116.17,10619.0,112.4783,112.614,112.4783,112.5752,10619.0
2022-03-30 12:40:00,116.16,116.33,116.08,116.28,11298.0,112.5655,112.7302,112.488,112.6818,11298.0
2022-03-30 12:50:00,116.26,116.28,116.16,116.18,11029.0,112.6624,112.6818,112.5655,112.5849,11029.0
2022-03-30 13:00:00,116.18,116.19,116.03,116.09,12593.0,112.5849,112.5946,112.4395,112.4977,12593.0
2022-03-30 13:10:00,116.08,116.25,116.05,116.25,9234.0,112.488,112.6527,112.4589,112.6527,9234.0
2022-03-30 13:20:00,116.27,116.32,116.15,116.2,10642.0,112.6721,112.7206,112.5558,112.6043,10642.0
2022-03-30 13:30:00,116.21,116.25,116.11,116.25,11890.0,112.614,112.6527,112.5171,112.6527,11890.0
2022-03-30 13:40:00,116.25,116.41,116.24,116.29,11163.0,112.6527,112.8078,112.643,112.6915,11163.0
2022-03-30 13:50:00,116.3,116.4,116.28,116.37,19880.0,112.7012,112.7981,112.6818,112.769,19880.0
2022-03-30 14:00:00,116.37,116.67,116.37,116.61,13718.0,112.769,113.0597,112.769,113.0016,13718.0
2022-03-30 14:10:00,116.63,116.68,116.58,116.68,9223.0,113.021,113.0694,112.9725,113.0694,9223.0
2022-03-30 14:20:00,116.7,116.75,116.61,116.71,12477.0,113.0888,113.1372,113.0016,113.0985,12477.0
2022-03-30 14:30:00,116.7,116.8,116.64,116.76,10401.0,113.0888,113.1857,113.0307,113.1469,10401.0
2022-03-30 14:40:00,116.75,116.79,116.72,116.78,11601.0,113.1372,113.176,113.1082,113.1663,11601.0
2022-03-30 14:50:00,116.77,116.79,116.65,116.7,17182.0,113.1566,113.176,113.0403,113.0888,17182.0
2022-03-30 15:00:00,116.67,116.74,116.65,116.73,21159.0,113.0597,113.1276,113.0403,113.1179,21159.0
2022-03-30 15:10:00,116.71,116.74,116.53,116.62,21277.0,113.0985,113.1276,112.9241,113.0113,21277.0
2022-03-30 15:20:00,116.63,116.63,116.42,116.49,32765.0,113.021,113.021,112.8175,112.8853,32765.0
2022-03-30 15:30:00,116.48,116.69,116.4,116.62,33636.0,112.8756,113.0791,112.7981,113.0113,33636.0
2022-03-30 15:40:00,116.64,116.92,116.55,116.87,35663.0,113.0307,113.302,112.9434,113.2535,35663.0
2022-03-30 15:50:00,116.87,117.19,116.7,117.17,131073.0,113.2535,113.5636,113.0888,113.5443,131073.0
2022-03-31 09:30:00,117.02,117.45,116.66,117.44,42321.0,113.3989,113.8156,113.05,113.8059,42321.0
2022-03-31 09:40:00,117.44,117.58,117.25,117.32,21242.0,113.8059,113.9416,113.6218,113.6896,21242.0
2022-03-31 09:50:00,117.35,117.48,117.13,117.39,12594.0,113.7187,113.8447,113.5055,113.7574,12594.0
2022-03-31 10:00:00,117.46,117.46,116.99,116.99,19513.0,113.8253,113.8253,113.3698,113.3698,19513.0
2022-03-31 10:10:00,116.92,116.97,116.44,116.61,19738.0,113.302,113.3504,112.8368,113.0016,19738.0
2022-03-31 10:20:00,116.59,116.9,116.53,116.9,10044.0,112.9822,113.2826,112.9241,113.2826,10044.0
2022-03-31 10:30:00,116.9,117.11,116.86,116.92,9947.0,113.2826,113.4861,113.2438,113.302,9947.0
2022-03-31 10:40:00,116.93,117.19,116.91,117.06,16768.0,113.3117,113.5636,113.2923,113.4377,16768.0
2022-03-31 10:50:00,117.05,117.32,117.04,117.23,13108.0,113.428,113.6896,113.4183,113.6024,13108.0
2022-03-31 11:00:00,117.23,117.28,116.8,117.07,17787.0,113.6024,113.6508,113.1857,113.4473,17787.0
2022-03-31 11:10:00,117.0,117.19,117.0,117.13,34766.0,113.3795,113.5636,113.3795,113.5055,34766.0
2022-03-31 11:20:00,117.13,117.2,117.0,117.04,32452.0,113.5055,113.5733,113.3795,113.4183,32452.0
2022-03-31 11:30:00,117.0,117.0,116.79,116.97,17034.0,113.3795,113.3795,113.176,113.3504,17034.0
2022-03-31 11:40:00,116.98,117.03,116.75,116.84,127672.0,113.3601,113.4086,113.1372,113.2245,127672.0
2022-03-31 11:50:00,116.87,116.98,116.64,116.75,52561.0,113.2535,113.3601,113.0307,113.1372,52561.0
2022-03-31 12:00:00,116.76,117.11,116.64,117.11,47669.0,113.1469,113.4861,113.0307,113.4861,47669.0
2022-03-31 12:10:00,117.08,117.09,116.94,116.94,9488.0,113.457,113.4667,113.3214,113.3214,9488.0
2022-03-31 12:20:00,116.96,117.01,116.68,116.71,9354.0,113.3407,113.3892,113.0694,113.0985,9354.0
2022-03-31 12:30:00,116.7,116.91,116.69,116.88,24320.0,113.0888,113.2923,113.0791,113.2632,24320.0
2022-03-31 12:40:00,116.89,116.98,116.79,116.84,10260.0,113.2729,113.3601,113.176,113.2245,10260.0
2022-03-31 12:50:00,116.86,116.94,116.79,116.85,8717.0,113.2438,113.3214,113.176,113.2342,8717.0
2022-03-31 13:00:00,116.84,116.85,116.73,116.74,5633.0,113.2245,113.2342,113.1179,113.1276,5633.0
2022-03-31 13:10:00,116.75,116.82,116.59,116.59,15434.0,113.1372,113.2051,112.9822,112.9822,15434.0
2022-03-31 13:20:00,116.59,116.59,116.27,116.3,42798.0,112.9822,112.9822,112.6721,112.7012,42798.0
2022-03-31 13:30:00,116.26,116.27,115.88,116.19,38560.0,112.6624,112.6721,112.2942,112.5946,38560.0
2022-03-31 13:40:00,116.2,116.24,116.04,116.08,40391.0,112.6043,112.643,112.4492,112.488,40391.0
2022-03-31 13:50:00,116.08,116.16,116.07,116.09,16508.0,112.488,112.5655,112.4783,112.4977,16508.0
2022-03-31 14:00:00,116.06,116.08,115.81,115.83,24183.0,112.4686,112.488,112.2263,112.2457,24183.0
2022-03-31 14:10:00,115.83,115.91,115.68,115.69,29688.0,112.2457,112.3232,112.1004,112.11,29688.0
2022-03-31 14:20:00,115.68,115.68,115.55,115.59,22881.0,112.1004,112.1004,111.9744,112.0131,22881.0
2022-03-31 14:30:00,115.59,115.65,115.21,115.22,40652.0,112.0131,112.0713,111.6449,111.6546,40652.0
2022-03-31 14:40:00,115.22,115.31,115.0,115.08,40414.0,111.6546,111.7418,111.4414,111.5189,40414.0
2022-03-31 14:50:00,115.08,115.34,115.06,115.32,44409.0,111.5189,111.7709,111.4995,111.7515,44409.0
2022-03-31 15:00:00,115.32,115.32,115.05,115.09,31034.0,111.7515,111.7515,111.4899,111.5286,31034.0
2022-03-31 15:10:00,115.1,115.26,115.02,115.1,38729.0,111.5383,111.6934,111.4608,111.5383,38729.0
2022-03-31 15:20:00,115.12,115.15,114.84,114.87,40546.0,111.5577,111.5868,111.2864,111.3154,40546.0
2022-03-31 15:30:00,114.87,114.92,114.46,114.71,105245.0,111.3154,111.3639,110.9181,111.1604,105245.0
2022-03-31 15:40:00,114.71,114.71,114.2,114.3,113206.0,111.1604,111.1604,110.6662,110.7631,113206.0
2022-03-31 15:50:00,114.18,114.36,113.96,114.02,435294.0,110.6468,110.8212,110.4336,110.4917,435294.0
2022-04-01 09:30:00,114.14,114.42,113.42,114.35,60961.0,110.608,110.8793,109.9103,110.8115,60961.0
2022-04-01 09:40:00,114.39,115.18,114.31,115.11,14624.0,110.8503,111.6158,110.7728,111.548,14624.0
2022-04-01 09:50:00,115.15,115.22,114.63,114.73,19897.0,111.5868,111.6546,111.0828,111.1798,19897.0
2022-04-01 10:00:00,114.76,115.26,114.76,114.87,42265.0,111.2088,111.6934,111.2088,111.3154,42265.0
2022-04-01 10:10:00,114.89,115.07,114.79,114.82,26020.0,111.3348,111.5092,111.2379,111.267,26020.0
2022-04-01 10:20:00,114.88,114.9,114.47,114.47,12573.0,111.3251,111.3445,110.9278,110.9278,12573.0
2022-04-01 10:30:00,114.45,114.61,114.4,114.46,23807.0,110.9084,111.0635,110.86,110.9181,23807.0
2022-04-01 10:40:00,114.52,114.56,114.39,114.47,12979.0,110.9763,111.015,110.8503,110.9278,12979.0
2022-04-01 10:50:00,114.45,114.63,114.4,114.42,16967.0,110.9084,111.0828,110.86,110.8793,16967.0
2022-04-01 11:00:00,114.4,114.58,114.32,114.36,64354.0,110.86,111.0344,110.7824,110.8212,64354.0
2022-04-01 11:10:00,114.35,114.71,114.34,114.71,58462.0,110.8115,111.1604,110.8018,111.1604,58462.0
2022-04-01 11:20:00,114.74,114.89,114.59,114.77,21121.0,111.1894,111.3348,111.0441,111.2185,21121.0
2022-04-01 11:30:00,114.75,114.78,114.58,114.58,11647.0,111.1991,111.2282,111.0344,111.0344,11647.0
2022-04-01 11:40:00,114.52,114.52,114.15,114.19,6116.0,110.9763,110.9763,110.6177,110.6565,6116.0
2022-04-01 11:50:00,114.19,114.43,114.17,114.42,9351.0,110.6565,110.889,110.6371,110.8793,9351.0
2022-04-01 12:00:00,114.45,114.45,114.12,114.16,11250.0,110.9084,110.9084,110.5886,110.6274,11250.0
2022-04-01 12:10:00,114.17,114.37,114.17,114.29,9855.0,110.6371,110.8309,110.6371,110.7534,9855.0
2022-04-01 12:20:00,114.35,114.42,114.27,114.41,8201.0,110.8115,110.8793,110.734,110.8697,8201.0
2022-04-01 12:30:00,114.39,114.44,114.33,114.42,9668.0,110.8503,110.8987,110.7921,110.8793,9668.0
2022-04-01 12:40:00,114.38,114.5,114.32,114.41,10752.0,110.8406,110.9569,110.7824,110.8697,10752.0
2022-04-01 12:50:00,114.4,114.57,114.39,114.53,10796.0,110.86,111.0247,110.8503,110.9859,10796.0
2022-04-01 13:00:00,114.54,114.55,114.41,114.42,10209.0,110.9956,111.0053,110.8697,110.8793,10209.0
2022-04-01 13:10:00,114.44,114.44,114.24,114.29,31849.0,110.8987,110.8987,110.7049,110.7534,31849.0
2022-04-01 13:20:00,114.29,114.41,114.15,114.34,18403.0,110.7534,110.8697,110.6177,110.8018,18403.0
2022-04-01 13:30:00,114.33,114.51,114.26,114.51,11515.0,110.7921,110.9666,110.7243,110.9666,11515.0
2022-04-01 13:40:00,114.5,114.61,114.44,114.54,9772.0,110.9569,111.0635,110.8987,110.9956,9772.0
2022-04-01 13:50:00,114.56,114.65,114.48,114.48,31728.0,111.015,111.1022,110.9375,110.9375,31728.0
2022-04-01 14:00:00,114.46,114.92,114.4,114.83,42421.0,110.9181,111.3639,110.86,111.2767,42421.0
2022-04-01 14:10:00,114.86,115.0,114.77,114.91,8863.0,111.3057,111.4414,111.2185,111.3542,8863.0
2022-04-01 14:20:00,114.94,115.06,114.93,115.01,17217.0,111.3833,111.4995,111.3736,111.4511,17217.0
2022-04-01 14:30:00,115.01,115.12,114.96,115.12,14116.0,111.4511,111.5577,111.4026,111.5577,14116.0
2022-04-01 14:40:00,115.11,115.23,115.1,115.11,13912.0,111.548,111.6643,111.5383,111.548,13912.0
2022-04-01 14:50:00,115.1,115.33,115.08,115.22,17202.0,111.5383,111.7612,111.5189,111.6546,17202.0
2022-04-01 15:00:00,115.21,115.27,115.12,115.12,20875.0,111.6449,111.703,111.5577,111.5577,20875.0
2022-04-01 15:10:00,115.14,115.14,114.89,114.93,23855.0,111.5771,111.5771,111.3348,111.3736,23855.0
2022-04-01 15:20:00,114.92,114.93,114.79,114.85,19763.0,111.3639,111.3736,111.2379,111.296,19763.0
2022-04-01 15:30:00,114.83,114.84,114.5,114.58,50388.0,111.2767,111.2864,110.9569,111.0344,50388.0
2022-04-01 15:40:00,114.6,114.84,114.6,114.78,40129.0,111.0538,111.2864,111.0538,111.2282,40129.0
2022-04-01 15:50:00,114.8,115.26,114.79,115.17,153400.0,111.2476,111.6934,111.2379,111.6061,153400.0
2022-04-04 09:30:00,115.0,115.0,114.1,114.14,53912.0,111.4414,111.4414,110.5692,110.608,53912.0
2022-04-04 09:40:00,113.98,114.87,113.98,114.75,33170.0,110.453,111.3154,110.453,111.1991,33170.0
2022-04-04 09:50:00,114.75,115.29,114.63,115.09,22635.0,111.1991,111.7224,111.0828,111.5286,22635.0
2022-04-04 10:00:00,115.02,115.9,114.93,115.73,25238.0,111.4608,112.3135,111.3736,112.1488,25238.0
2022-04-04 10:10:00,115.77,115.77,115.37,115.61,39862.0,112.1876,112.1876,111.8,112.0325,39862.0
2022-04-04 10:20:00,115.63,115.82,115.5,115.62,23996.0,112.0519,112.236,111.9259,112.0422,23996.0
2022-04-04 10:30:00,115.66,116.07,115.66,115.76,18245.0,112.081,112.4783,112.081,112.1779,18245.0
2022-04-04 10:40:00,115.78,115.91,115.49,115.61,16000.0,112.1973,112.3232,111.9162,112.0325,16000.0
2022-04-04 10:50:00,115.58,115.62,115.42,115.5,32462.0,112.0035,112.0422,111.8484,111.9259,32462.0
2022-04-04 11:00:00,115.49,115.65,115.31,115.42,32398.0,111.9162,112.0713,111.7418,111.8484,32398.0
2022-04-04 11:10:00,115.35,115.53,115.27,115.42,39875.0,111.7806,111.955,111.703,111.8484,39875.0
2022-04-04 11:20:00,115.37,115.37,115.01,115.01,30379.0,111.8,111.8,111.4511,111.4511,30379.0
2022-04-04 11:30:00,115.03,115.2,114.98,115.03,28400.0,111.4705,111.6352,111.422,111.4705,28400.0
2022-04-04 11:40:00,115.04,115.07,114.84,114.88,19125.0,111.4802,111.5092,111.2864,111.3251,19125.0
2022-04-04 11:50:00,114.89,114.89,114.66,114.77,12672.0,111.3348,111.3348,111.1119,111.2185,12672.0
2022-04-04 12:00:00,114.75,114.86,114.64,114.8,22649.0,111.1991,111.3057,111.0925,111.2476,22649.0
2022-04-04 12:10:00,114.8,114.82,114.44,114.56,35668.0,111.2476,111.267,110.8987,111.015,35668.0
2022-04-04 12:20:00,114.55,114.55,114.43,114.46,13040.0,111.0053,111.0053,110.889,110.9181,13040.0
2022-04-04 12:30:00,114.43,114.46,114.33,114.37,25372.0,110.889,110.9181,110.7921,110.8309,25372.0
2022-04-04 12:40:00,114.36,114.46,114.32,114.46,10659.0,110.8212,110.9181,110.7824,110.9181,10659.0
2022-04-04 12:50:00,114.42,114.42,114.26,114.26,10820.0,110.8793,110.8793,110.7243,110.7243,10820.0
2022-04-04 13:00:00,114.25,114.32,114.17,114.23,12071.0,110.7146,110.7824,110.6371,110.6952,12071.0
2022-04-04 13:10:00,114.25,114.52,114.24,114.35,33255.0,110.7146,110.9763,110.7049,110.8115,33255.0
2022-04-04 13:20:00,114.35,114.64,114.35,114.63,12522.0,110.8115,111.0925,110.8115,111.0828,12522.0
2022-04-04 13:30:00,114.69,114.75,114.51,114.55,14982.0,111.141,111.1991,110.9666,111.0053,14982.0
2022-04-04 13:40:00,114.55,114.57,114.46,114.49,9754.0,111.0053,111.0247,110.9181,110.9472,9754.0
2022-04-04 13:50:00,114.48,114.53,114.39,114.53,8292.0,110.9375,110.9859,110.8503,110.9859,8292.0
2022-04-04 14:00:00,114.59,114.88,114.59,114.84,11610.0,111.0441,111.3251,111.0441,111.2864,11610.0
2022-04-04 14:10:00,114.81,114.82,114.59,114.61,10286.0,111.2573,111.267,111.0441,111.0635,10286.0
2022-04-04 14:20:00,114.62,114.7,114.56,114.67,9180.0,111.0732,111.1507,111.015,111.1216,9180.0
2022-04-04 14:30:00,114.66,114.85,114.58,114.79,18975.0,111.1119,111.296,111.0344,111.2379,18975.0
2022-04-04 14:40:00,114.8,114.82,114.55,114.55,8194.0,111.2476,111.267,111.0053,111.0053,8194.0
2022-04-04 14:50:00,114.57,114.78,114.57,114.74,21260.0,111.0247,111.2282,111.0247,111.1894,21260.0
2022-04-04 15:00:00,114.72,114.72,114.62,114.69,21783.0,111.1701,111.1701,111.0732,111.141,21783.0
2022-04-04 15:10:00,114.68,114.71,114.57,114.63,23211.0,111.1313,111.1604,111.0247,111.0828,23211.0
2022-04-04 15:20:00,114.65,114.71,114.47,114.49,25508.0,111.1022,111.1604,110.9278,110.9472,25508.0
2022-04-04 15:30:00,114.49,114.5,114.27,114.28,36698.0,110.9472,110.9569,110.734,110.7437,36698.0
2022-04-04 15:40:00,114.27,114.31,114.16,114.2,76143.0,110.734,110.7728,110.6274,110.6662,76143.0
2022-04-04 15:50:00,114.21,114.27,113.92,114.13,225268.0,110.6758,110.734,110.3948,110.5983,225268.0
2022-04-05 09:30:00,114.22,115.24,114.22,115.18,76122.0,110.6855,111.674,110.6855,111.6158,76122.0
2022-04-05 09:40:00,115.18,115.3,114.9,115.07,67463.0,111.6158,111.7321,111.3445,111.5092,67463.0
2022-04-05 09:50:00,115.02,115.7,114.84,115.65,61865.0,111.4608,112.1197,111.2864,112.0713,61865.0
2022-04-05 10:00:00,115.72,115.8,115.37,115.41,25292.0,112.1391,112.2166,111.8,111.8387,25292.0
2022-04-05 10:10:00,115.45,115.57,115.28,115.51,17959.0,111.8775,111.9938,111.7127,111.9356,17959.0
2022-04-05 10:20:00,115.51,115.51,114.98,115.29,21720.0,111.9356,111.9356,111.422,111.7224,21720.0
2022-04-05 10:30:00,115.26,115.59,115.12,115.53,19094.0,111.6934,112.0131,111.5577,111.955,19094.0
2022-04-05 10:40:00,115.55,115.91,115.54,115.8,19866.0,111.9744,112.3232,111.9647,112.2166,19866.0
2022-04-05 10:50:00,115.84,115.84,115.47,115.48,18506.0,112.2554,112.2554,111.8969,111.9065,18506.0
2022-04-05 11:00:00,115.5,115.68,115.44,115.44,14448.0,111.9259,112.1004,111.8678,111.8678,14448.0
2022-04-05 11:10:00,115.46,115.54,115.28,115.32,16388.0,111.8872,111.9647,111.7127,111.7515,16388.0
2022-04-05 11:20:00,115.34,115.61,115.31,115.57,19489.0,111.7709,112.0325,111.7418,111.9938,19489.0
2022-04-05 11:30:00,115.57,115.73,115.47,115.65,7760.0,111.9938,112.1488,111.8969,112.0713,7760.0
2022-04-05 11:40:00,115.61,115.78,115.41,115.44,11196.0,112.0325,112.1973,111.8387,111.8678,11196.0
2022-04-05 11:50:00,115.43,115.43,114.98,114.99,34071.0,111.8581,111.8581,111.422,111.4317,34071.0
2022-04-05 12:00:00,114.98,115.09,114.81,115.03,22047.0,111.422,111.5286,111.2573,111.4705,22047.0
2022-04-05 12:10:00,115.07,115.25,114.97,115.03,45395.0,111.5092,111.6837,111.4123,111.4705,45395.0
2022-04-05 12:20:00,115.04,115.2,114.98,115.04,36872.0,111.4802,111.6352,111.422,111.4802,36872.0
2022-04-05 12:30:00,115.02,115.15,114.94,115.15,15067.0,111.4608,111.5868,111.3833,111.5868,15067.0
2022-04-05 12:40:00,115.16,115.18,114.96,115.01,9445.0,111.5964,111.6158,111.4026,111.4511,9445.0
2022-04-05 12:50:00,114.97,114.97,114.73,114.75,14371.0,111.4123,111.4123,111.1798,111.1991,14371.0
2022-04-05 13:00:00,114.73,114.82,114.66,114.8,20418.0,111.1798,111.267,111.1119,111.2476,20418.0
2022-04-05 13:10:00,114.79,114.92,114.71,114.78,16724.0,111.2379,111.3639,111.1604,111.2282,16724.0
2022-04-05 13:20:00,114.77,114.89,114.64,114.71,15911.0,111.2185,111.3348,111.0925,111.1604,15911.0
2022-04-05 13:30:00,114.74,114.9,114.65,114.83,19687.0,111.1894,111.3445,111.1022,111.2767,19687.0
2022-04-05 13:40:00,114.83,114.99,114.8,114.91,15562.0,111.2767,111.4317,111.2476,111.3542,15562.0
2022-04-05 13:50:00,114.91,115.0,114.82,114.9,12154.0,111.3542,111.4414,111.267,111.3445,12154.0
2022-04-05 14:00:00,114.91,114.91,114.4,114.41,31001.0,111.3542,111.3542,110.86,110.8697,31001.0
2022-04-05 14:10:00,114.42,114.74,114.33,114.55,56380.0,110.8793,111.1894,110.7921,111.0053,56380.0
2022-04-05 14:20:00,114.55,114.85,114.54,114.77,23409.0,111.0053,111.296,110.9956,111.2185,23409.0
2022-04-05 14:30:00,114.78,114.95,114.74,114.95,12830.0,111.2282,111.3929,111.1894,111.3929,12830.0
2022-04-05 14:40:00,114.94,115.01,114.77,114.79,14387.0,111.3833,111.4511,111.2185,111.2379,14387.0
2022-04-05 14:50:00,114.79,114.85,114.68,114.69,10839.0,111.2379,111.296,111.1313,111.141,10839.0
2022-04-05 15:00:00,114.71,114.71,114.54,114.54,10816.0,111.1604,111.1604,110.9956,110.9956,10816.0
2022-04-05 15:10:00,114.56,114.56,114.34,114.48,19694.0,111.015,111.015,110.8018,110.9375,19694.0
2022-04-05 15:20:00,114.52,114.54,114.38,114.42,15233.0,110.9763,110.9956,110.8406,110.8793,15233.0
2022-04-05 15:30:00,114.4,114.4,114.15,114.16,24948.0,110.86,110.86,110.6177,110.6274,24948.0
2022-04-05 15:40:00,114.15,114.16,113.81,113.84,54066.0,110.6177,110.6274,110.2882,110.3173,54066.0
2022-04-05 15:50:00,113.84,114.26,113.81,114.24,194398.0,110.3173,110.7243,110.2882,110.7049,194398.0
2022-04-06 09:30:00,114.24,114.84,114.09,114.71,59152.0,110.7996,111.3816,110.6542,111.2555,59152.0
2022-04-06 09:40:00,114.91,115.23,114.69,115.18,19522.0,111.4495,111.7598,111.2361,111.7113,19522.0
2022-04-06 09:50:00,115.2,115.75,114.93,115.72,73807.0,111.7307,112.2642,111.4689,112.2351,73807.0
2022-04-06 10:00:00,115.71,115.98,115.67,115.82,34114.0,112.2254,112.4872,112.1866,112.3321,34114.0
2022-04-06 10:10:00,115.85,116.03,115.76,115.84,52582.0,112.3612,112.5357,112.2739,112.3515,52582.0
2022-04-06 10:20:00,115.85,115.98,115.85,115.89,27111.0,112.3612,112.4872,112.3612,112.4,27111.0
2022-04-06 10:30:00,115.9,116.2,115.77,116.17,58139.0,112.4097,112.7006,112.2836,112.6715,58139.0
2022-04-06 10:40:00,116.16,116.48,115.91,116.2,232106.0,112.6618,112.9722,112.4193,112.7006,232106.0
2022-04-06 10:50:00,116.25,116.5,116.12,116.29,14772.0,112.7491,112.9916,112.623,112.7879,14772.0
2022-04-06 11:00:00,116.31,116.39,116.11,116.39,21731.0,112.8073,112.8849,112.6133,112.8849,21731.0
2022-04-06 11:10:00,116.39,116.65,116.34,116.4,24687.0,112.8849,113.1371,112.8364,112.8946,24687.0
2022-04-06 11:20:00,116.42,116.75,116.4,116.74,15517.0,112.914,113.2341,112.8946,113.2244,15517.0
2022-04-06 11:30:00,116.75,116.84,116.38,116.38,17919.0,113.2341,113.3213,112.8752,112.8752,17919.0
2022-04-06 11:40:00,116.43,116.52,116.29,116.47,9200.0,112.9237,113.011,112.7879,112.9625,9200.0
2022-04-06 11:50:00,116.47,116.62,116.42,116.51,9217.0,112.9625,113.108,112.914,113.0013,9217.0
2022-04-06 12:00:00,116.51,116.51,116.16,116.17,35833.0,113.0013,113.0013,112.6618,112.6715,35833.0
2022-04-06 12:10:00,116.15,116.15,115.86,115.98,32158.0,112.6521,112.6521,112.3709,112.4872,32158.0
2022-04-06 12:20:00,116.0,116.22,115.95,116.22,16756.0,112.5066,112.72,112.4581,112.72,16756.0
2022-04-06 12:30:00,116.25,116.45,116.23,116.34,15865.0,112.7491,112.9431,112.7297,112.8364,15865.0
2022-04-06 12:40:00,116.34,116.35,116.17,116.17,35476.0,112.8364,112.8461,112.6715,112.6715,35476.0
2022-04-06 12:50:00,116.14,116.18,116.05,116.09,19083.0,112.6424,112.6812,112.5551,112.5939,19083.0
2022-04-06 13:00:00,116.08,116.15,116.0,116.15,16434.0,112.5842,112.6521,112.5066,112.6521,16434.0
2022-04-06 13:10:00,116.15,116.27,115.88,115.96,24334.0,112.6521,112.7685,112.3903,112.4678,24334.0
2022-04-06 13:20:00,115.94,116.16,115.9,116.06,28292.0,112.4484,112.6618,112.4097,112.5648,28292.0
2022-04-06 13:30:00,116.04,116.17,115.91,115.92,20150.0,112.5454,112.6715,112.4193,112.429,20150.0
2022-04-06 13:40:00,115.9,116.0,115.65,115.66,30565.0,112.4097,112.5066,112.1672,112.1769,30565.0
2022-04-06 13:50:00,115.66,115.84,115.66,115.7,33292.0,112.1769,112.3515,112.1769,112.2157,33292.0
2022-04-06 14:00:00,115.71,115.94,115.35,115.54,55194.0,112.2254,112.4484,111.8762,112.0605,55194.0
2022-04-06 14:10:00,115.55,115.65,115.44,115.61,24137.0,112.0702,112.1672,111.9635,112.1284,24137.0
2022-04-06 14:20:00,115.6,115.67,115.42,115.47,36760.0,112.1187,112.1866,111.9441,111.9926,36760.0
2022-04-06 14:30:00,115.48,115.69,115.42,115.65,26032.0,112.0023,112.206,111.9441,112.1672,26032.0
2022-04-06 14:40:00,115.66,115.88,115.61,115.86,13642.0,112.1769,112.3903,112.1284,112.3709,13642.0
2022-04-06 14:50:00,115.88,115.9,115.74,115.88,31495.0,112.3903,112.4097,112.2545,112.3903,31495.0
2022-04-06 15:00:00,115.89,115.99,115.73,115.83,18620.0,112.4,112.4969,112.2448,112.3418,18620.0
2022-04-06 15:10:00,115.83,116.14,115.83,116.14,27007.0,112.3418,112.6424,112.3418,112.6424,27007.0
2022-04-06 15:20:00,116.15,116.18,115.93,115.95,33270.0,112.6521,112.6812,112.4387,112.4581,33270.0
2022-04-06 15:30:00,115.95,116.35,115.93,116.35,59400.0,112.4581,112.8461,112.4387,112.8461,59400.0
2022-04-06 15:40:00,116.38,116.67,116.3,116.6,91844.0,112.8752,113.1565,112.7976,113.0886,91844.0
2022-04-06 15:50:00,116.63,116.95,116.63,116.87,259359.0,113.1177,113.428,113.1177,113.3504,259359.0
2022-04-07 09:30:00,117.0,117.48,116.48,116.69,64044.0,113.4765,113.9421,112.9722,113.1759,64044.0
2022-04-07 09:40:00,116.71,117.31,116.71,117.02,23123.0,113.1953,113.7772,113.1953,113.4959,23123.0
2022-04-07 09:50:00,116.93,117.22,116.85,116.88,51769.0,113.4086,113.6899,113.331,113.3601,51769.0
2022-04-07 10:00:00,116.94,117.08,116.4,116.44,47549.0,113.4183,113.5541,112.8946,112.9334,47549.0
2022-04-07 10:10:00,116.4,116.6,116.16,116.38,13776.0,112.8946,113.0886,112.6618,112.8752,13776.0
2022-04-07 10:20:00,116.3,116.37,115.96,116.09,20755.0,112.7976,112.8655,112.4678,112.5939,20755.0
2022-04-07 10:30:00,116.05,116.37,116.05,116.34,46810.0,112.5551,112.8655,112.5551,112.8364,46810.0
2022-04-07 10:40:00,116.28,116.29,115.91,116.14,19145.0,112.7782,112.7879,112.4193,112.6424,19145.0
2022-04-07 10:50:00,116.15,116.19,115.89,115.98,14020.0,112.6521,112.6909,112.4,112.4872,14020.0
2022-04-07 11:00:00,115.98,116.14,115.62,115.78,20775.0,112.4872,112.6424,112.1381,112.2933,20775.0
2022-04-07 11:10:00,115.74,116.23,115.71,116.16,19707.0,112.2545,112.7297,112.2254,112.6618,19707.0
2022-04-07 11:20:00,116.17,116.7,116.17,116.55,76252.0,112.6715,113.1856,112.6715,113.0401,76252.0
2022-04-07 11:30:00,116.56,117.26,116.5,117.17,126917.0,113.0498,113.7287,112.9916,113.6414,126917.0
2022-04-07 11:40:00,117.03,117.66,116.98,117.59,126549.0,113.5056,114.1166,113.4571,114.0488,126549.0
2022-04-07 11:50:00,117.58,117.81,117.46,117.73,47665.0,114.0391,114.2621,113.9227,114.1845,47665.0
2022-04-07 12:00:00,117.74,117.99,117.69,117.94,35031.0,114.1942,114.4367,114.1457,114.3882,35031.0
2022-04-07 12:10:00,117.94,118.35,117.92,118.28,93046.0,114.3882,114.7859,114.3688,114.718,93046.0
2022-04-07 12:20:00,118.3,118.69,118.19,118.48,111403.0,114.7374,115.1156,114.6307,114.912,111403.0
2022-04-07 12:30:00,118.49,118.99,118.29,118.94,174243.0,114.9217,115.4066,114.7277,115.3581,174243.0
2022-04-07 12:40:00,118.93,119.23,118.26,118.32,149657.0,115.3484,115.6394,114.6986,114.7568,149657.0
2022-04-07 12:50:00,118.33,118.47,118.04,118.09,59542.0,114.7665,114.9023,114.4852,114.5337,59542.0
2022-04-07 13:00:00,118.09,118.62,118.07,118.59,72415.0,114.5337,115.0477,114.5143,115.0186,72415.0
2022-04-07 13:10:00,118.58,119.02,118.58,118.92,50433.0,115.0089,115.4357,115.0089,115.3387,50433.0
2022-04-07 13:20:00,118.93,119.28,118.93,119.28,103682.0,115.3484,115.6879,115.3484,115.6879,103682.0
2022-04-07 13:30:00,119.29,119.42,119.09,119.35,147945.0,115.6976,115.8236,115.5036,115.7558,147945.0
2022-04-07 13:40:00,119.35,119.53,119.16,119.35,118435.0,115.7558,115.9303,115.5715,115.7558,118435.0
2022-04-07 13:50:00,119.32,119.67,119.26,119.62,91440.0,115.7267,116.0661,115.6685,116.0176,91440.0
2022-04-07 14:00:00,119.66,119.66,119.43,119.65,156108.0,116.0564,116.0564,115.8333,116.0467,156108.0
2022-04-07 14:10:00,119.65,119.92,119.57,119.88,83313.0,116.0467,116.3086,115.9691,116.2698,83313.0
2022-04-07 14:20:00,119.87,119.95,119.67,119.75,199693.0,116.2601,116.3377,116.0661,116.1437,199693.0
2022-04-07 14:30:00,119.75,119.83,119.21,119.42,120650.0,116.1437,116.2213,115.62,115.8236,120650.0
2022-04-07 14:40:00,119.48,119.88,119.48,119.81,99509.0,115.8818,116.2698,115.8818,116.2019,99509.0
2022-04-07 14:50:00,119.77,120.02,119.77,119.98,94076.0,116.1631,116.4056,116.1631,116.3668,94076.0
2022-04-07 15:00:00,119.97,120.09,119.84,119.92,80622.0,116.3571,116.4735,116.231,116.3086,80622.0
2022-04-07 15:10:00,119.92,120.06,119.87,119.93,131657.0,116.3086,116.4444,116.2601,116.3183,131657.0
2022-04-07 15:20:00,119.93,119.99,119.36,119.5,78108.0,116.3183,116.3765,115.7655,115.9012,78108.0
2022-04-07 15:30:00,119.42,119.76,119.3,119.72,146914.0,115.8236,116.1534,115.7073,116.1146,146914.0
2022-04-07 15:40:00,119.74,119.97,119.65,119.91,188588.0,116.134,116.3571,116.0467,116.2989,188588.0
2022-04-07 15:50:00,119.87,119.94,119.49,119.54,326470.0,116.2601,116.328,115.8915,115.94,326470.0
2022-04-08 09:30:00,119.6,120.17,119.12,119.25,67416.0,115.9982,116.5511,115.5327,115.6588,67416.0
2022-04-08 09:40:00,119.29,119.66,118.92,119.04,17366.0,115.6976,116.0564,115.3387,115.4551,17366.0
2022-04-08 09:50:00,119.1,119.89,118.99,119.55,37783.0,115.5133,116.2795,115.4066,115.9497,37783.0
2022-04-08 10:00:00,119.5,119.6,118.86,118.93,75396.0,115.9012,115.9982,115.2805,115.3484,75396.0
2022-04-08 10:10:00,118.95,119.03,118.51,118.57,44254.0,115.3678,115.4454,114.9411,114.9992,44254.0
2022-04-08 10:20:00,118.57,118.6,118.02,118.23,35881.0,114.9992,115.0283,114.4658,114.6695,35881.0
2022-04-08 10:30:00,118.23,118.81,118.21,118.44,36765.0,114.6695,115.232,114.6501,114.8732,36765.0
2022-04-08 10:40:00,118.44,118.72,118.4,118.47,42089.0,114.8732,115.1447,114.8344,114.9023,42089.0
2022-04-08 10:50:00,118.45,118.83,118.44,118.82,39384.0,114.8829,115.2514,114.8732,115.2417,39384.0
2022-04-08 11:00:00,118.82,119.11,118.68,118.7,27802.0,115.2417,115.523,115.1059,115.1253,27802.0
2022-04-08 11:10:00,118.69,118.89,118.6,118.76,35517.0,115.1156,115.3096,115.0283,115.1835,35517.0
2022-04-08 11:20:00,118.78,119.09,118.67,119.09,32469.0,115.2029,115.5036,115.0962,115.5036,32469.0
2022-04-08 11:30:00,119.12,119.48,119.11,119.41,42146.0,115.5327,115.8818,115.523,115.8139,42146.0
2022-04-08 11:40:00,119.43,119.43,118.79,118.91,69439.0,115.8333,115.8333,115.2126,115.329,69439.0
2022-04-08 11:50:00,118.9,119.17,118.87,118.97,26187.0,115.3193,115.5812,115.2902,115.3872,26187.0
2022-04-08 12:00:00,118.98,119.03,118.68,118.74,26208.0,115.3969,115.4454,115.1059,115.1641,26208.0
2022-04-08 12:10:00,118.7,118.72,118.56,118.64,23208.0,115.1253,115.1447,114.9895,115.0671,23208.0
2022-04-08 12:20:00,118.65,118.77,118.65,118.69,24062.0,115.0768,115.1932,115.0768,115.1156,24062.0
2022-04-08 12:30:00,118.68,118.74,118.38,118.38,44436.0,115.1059,115.1641,114.815,114.815,44436.0
2022-04-08 12:40:00,118.37,118.5,118.14,118.18,31302.0,114.8053,114.9314,114.5822,114.621,31302.0
2022-04-08 12:50:00,118.15,118.18,118.05,118.11,18976.0,114.5919,114.621,114.4949,114.5531,18976.0
2022-04-08 13:00:00,118.12,118.35,118.11,118.33,18526.0,114.5628,114.7859,114.5531,114.7665,18526.0
2022-04-08 13:10:00,118.36,118.38,118.11,118.18,22785.0,114.7956,114.815,114.5531,114.621,22785.0
2022-04-08 13:20:00,118.16,118.3,118.16,118.23,18714.0,114.6016,114.7374,114.6016,114.6695,18714.0
2022-04-08 13:30:00,118.26,118.37,118.18,118.18,16196.0,114.6986,114.8053,114.621,114.621,16196.0
2022-04-08 13:40:00,118.18,118.19,118.0,118.04,22970.0,114.621,114.6307,114.4464,114.4852,22970.0
2022-04-08 13:50:00,118.04,118.07,117.96,118.05,25907.0,114.4852,114.5143,114.4076,114.4949,25907.0
2022-04-08 14:00:00,118.05,118.42,118.03,118.39,33320.0,114.4949,114.8538,114.4755,114.8247,33320.0
2022-04-08 14:10:00,118.4,118.4,118.25,118.25,15507.0,114.8344,114.8344,114.6889,114.6889,15507.0
2022-04-08 14:20:00,118.23,118.28,118.0,118.11,21442.0,114.6695,114.718,114.4464,114.5531,21442.0
2022-04-08 14:30:00,118.11,118.31,118.08,118.3,14131.0,114.5531,114.7471,114.524,114.7374,14131.0
2022-04-08 14:40:00,118.29,118.32,118.19,118.25,18148.0,114.7277,114.7568,114.6307,114.6889,18148.0
2022-04-08 14:50:00,118.23,118.43,118.23,118.42,22494.0,114.6695,114.8635,114.6695,114.8538,22494.0
2022-04-08 15:00:00,118.43,118.5,118.31,118.31,18824.0,114.8635,114.9314,114.7471,114.7471,18824.0
2022-04-08 15:10:00,118.3,118.52,118.3,118.4,18692.0,114.7374,114.9507,114.7374,114.8344,18692.0
2022-04-08 15:20:00,118.42,118.44,118.32,118.44,30155.0,114.8538,114.8732,114.7568,114.8732,30155.0
2022-04-08 15:30:00,118.44,118.56,118.36,118.38,48971.0,114.8732,114.9895,114.7956,114.815,48971.0
2022-04-08 15:40:00,118.38,118.53,118.28,118.37,73975.0,114.815,114.9604,114.718,114.8053,73975.0
2022-04-08 15:50:00,118.39,118.55,118.16,118.5,356332.0,114.8247,114.9798,114.6016,114.9314,356332.0
2022-04-11 09:30:00,118.59,119.09,117.99,118.47,64103.0,115.0186,115.5036,114.4367,114.9023,64103.0
2022-04-11 09:40:00,118.52,118.52,117.79,117.93,47338.0,114.9507,114.9507,114.2427,114.3785,47338.0
2022-04-11 09:50:00,117.98,118.83,117.98,118.68,33348.0,114.427,115.2514,114.427,115.1059,33348.0
2022-04-11 10:00:00,118.68,118.68,117.77,117.8,43383.0,115.1059,115.1059,114.2233,114.2524,43383.0
2022-04-11 10:10:00,117.8,118.41,117.71,118.16,28295.0,114.2524,114.8441,114.1651,114.6016,28295.0
2022-04-11 10:20:00,118.13,118.27,117.82,118.25,13829.0,114.5725,114.7083,114.2718,114.6889,13829.0
2022-04-11 10:30:00,118.22,118.25,117.56,118.08,29592.0,114.6598,114.6889,114.0197,114.524,29592.0
2022-04-11 10:40:00,118.11,118.43,118.07,118.43,31071.0,114.5531,114.8635,114.5143,114.8635,31071.0
2022-04-11 10:50:00,118.46,118.79,118.44,118.65,29664.0,114.8926,115.2126,114.8732,115.0768,29664.0
2022-04-11 11:00:00,118.69,118.89,118.38,118.43,16133.0,115.1156,115.3096,114.815,114.8635,16133.0
2022-04-11 11:10:00,118.46,118.53,118.25,118.52,26747.0,114.8926,114.9604,114.6889,114.9507,26747.0
2022-04-11 11:20:00,118.54,118.54,118.34,118.36,46198.0,114.9701,114.9701,114.7762,114.7956,46198.0
2022-04-11 11:30:00,118.34,118.68,118.25,118.42,137110.0,114.7762,115.1059,114.6889,114.8538,137110.0
2022-04-11 11:40:00,118.41,118.89,118.4,118.85,53155.0,114.8441,115.3096,114.8344,115.2708,53155.0
2022-04-11 11:50:00,118.84,118.86,118.39,118.46,36733.0,115.2611,115.2805,114.8247,114.8926,36733.0
2022-04-11 12:00:00,118.44,118.58,118.34,118.56,18020.0,114.8732,115.0089,114.7762,114.9895,18020.0
2022-04-11 12:10:00,118.53,118.65,118.46,118.65,47747.0,114.9604,115.0768,114.8926,115.0768,47747.0
2022-04-11 12:20:00,118.65,118.79,118.56,118.77,68674.0,115.0768,115.2126,114.9895,115.1932,68674.0
2022-04-11 12:30:00,118.77,118.81,118.42,118.54,44918.0,115.1932,115.232,114.8538,114.9701,44918.0
2022-04-11 12:40:00,118.47,118.62,118.38,118.48,29688.0,114.9023,115.0477,114.815,114.912,29688.0
2022-04-11 12:50:00,118.44,118.48,118.28,118.38,25936.0,114.8732,114.912,114.718,114.815,25936.0
2022-04-11 13:00:00,118.31,118.41,118.19,118.38,52019.0,114.7471,114.8441,114.6307,114.815,52019.0
2022-04-11 13:10:00,118.36,118.63,118.35,118.62,51895.0,114.7956,115.0574,114.7859,115.0477,51895.0
2022-04-11 13:20:00,118.6,118.66,117.76,117.89,101714.0,115.0283,115.0865,114.2136,114.3397,101714.0
2022-04-11 13:30:00,117.89,118.23,117.82,118.23,42951.0,114.3397,114.6695,114.2718,114.6695,42951.0
2022-04-11 13:40:00,118.23,118.44,118.19,118.38,26736.0,114.6695,114.8732,114.6307,114.815,26736.0
2022-04-11 13:50:00,118.36,118.4,118.29,118.38,13793.0,114.7956,114.8344,114.7277,114.815,13793.0
2022-04-11 14:00:00,118.35,118.37,118.13,118.21,23881.0,114.7859,114.8053,114.5725,114.6501,23881.0
2022-04-11 14:10:00,118.22,118.54,118.19,118.52,20014.0,114.6598,114.9701,114.6307,114.9507,20014.0
2022-04-11 14:20:00,118.54,118.59,118.35,118.35,53697.0,114.9701,115.0186,114.7859,114.7859,53697.0
2022-04-11 14:30:00,118.35,118.61,118.3,118.58,39593.0,114.7859,115.038,114.7374,115.0089,39593.0
2022-04-11 14:40:00,118.61,118.7,118.58,118.69,12102.0,115.038,115.1253,115.0089,115.1156,12102.0
2022-04-11 14:50:00,118.7,118.89,118.69,118.77,22963.0,115.1253,115.3096,115.1156,115.1932,22963.0
2022-04-11 15:00:00,118.75,118.95,118.66,118.86,32286.0,115.1738,115.3678,115.0865,115.2805,32286.0
2022-04-11 15:10:00,118.86,118.87,118.71,118.78,51846.0,115.2805,115.2902,115.135,115.2029,51846.0
2022-04-11 15:20:00,118.78,118.79,118.56,118.58,77541.0,115.2029,115.2126,114.9895,115.0089,77541.0
2022-04-11 15:30:00,118.59,118.71,118.44,118.65,69663.0,115.0186,115.135,114.8732,115.0768,69663.0
2022-04-11 15:40:00,118.66,118.71,118.46,118.47,119598.0,115.0865,115.135,114.8926,114.9023,119598.0
2022-04-11 15:50:00,118.48,118.64,118.29,118.51,207930.0,114.912,115.0671,114.7277,114.9411,207930.0
2022-04-12 09:30:00,117.38,117.89,116.85,117.36,99925.0,113.8451,114.3397,113.331,113.8257,99925.0
2022-04-12 09:40:00,117.35,117.49,117.14,117.19,54790.0,113.816,113.9518,113.6123,113.6608,54790.0
2022-04-12 09:50:00,117.17,117.37,117.07,117.12,50413.0,113.6414,113.8354,113.5444,113.5929,50413.0
2022-04-12 10:00:00,117.08,117.2,116.38,116.42,60451.0,113.5541,113.6705,112.8752,112.914,60451.0
2022-04-12 10:10:00,116.42,117.07,116.29,117.07,26581.0,112.914,113.5444,112.7879,113.5444,26581.0
2022-04-12 10:20:00,117.16,117.16,116.73,116.91,18573.0,113.6317,113.6317,113.2147,113.3892,18573.0
2022-04-12 10:30:00,116.95,117.24,116.77,117.04,19697.0,113.428,113.7093,113.2535,113.5153,19697.0
2022-04-12 10:40:00,117.03,117.6,116.97,117.55,21188.0,113.5056,114.0585,113.4474,114.01,21188.0
2022-04-12 10:50:00,117.57,117.68,117.29,117.46,21662.0,114.0294,114.136,113.7578,113.9227,21662.0
2022-04-12 11:00:00,117.47,117.52,117.22,117.34,20179.0,113.9324,113.9809,113.6899,113.8063,20179.0
2022-04-12 11:10:00,117.37,117.5,117.31,117.5,18106.0,113.8354,113.9615,113.7772,113.9615,18106.0
2022-04-12 11:20:00,117.53,117.58,117.35,117.42,21231.0,113.9906,114.0391,113.816,113.8839,21231.0
2022-04-12 11:30:00,117.42,117.53,117.25,117.27,27000.0,113.8839,113.9906,113.719,113.7384,27000.0
2022-04-12 11:40:00,117.26,117.27,116.99,117.11,17252.0,113.7287,113.7384,113.4668,113.5832,17252.0
2022-04-12 11:50:00,117.11,117.39,117.08,117.31,20311.0,113.5832,113.8548,113.5541,113.7772,20311.0
2022-04-12 12:00:00,117.29,117.32,117.16,117.16,25972.0,113.7578,113.7869,113.6317,113.6317,25972.0
2022-04-12 12:10:00,117.16,117.17,116.95,116.97,21086.0,113.6317,113.6414,113.428,113.4474,21086.0
2022-04-12 12:20:00,116.95,116.99,116.79,116.81,28522.0,113.428,113.4668,113.2728,113.2922,28522.0
2022-04-12 12:30:00,116.79,116.81,116.45,116.46,23090.0,113.2728,113.2922,112.9431,112.9528,23090.0
2022-04-12 12:40:00,116.44,116.46,116.17,116.27,29491.0,112.9334,112.9528,112.6715,112.7685,29491.0
2022-04-12 12:50:00,116.28,116.66,116.21,116.66,31150.0,112.7782,113.1468,112.7103,113.1468,31150.0
2022-04-12 13:00:00,116.7,116.81,116.41,116.68,35331.0,113.1856,113.2922,112.9043,113.1662,35331.0
2022-04-12 13:10:00,116.73,116.74,116.42,116.57,26672.0,113.2147,113.2244,112.914,113.0595,26672.0
2022-04-12 13:20:00,116.59,116.91,116.59,116.73,21041.0,113.0789,113.3892,113.0789,113.2147,21041.0
2022-04-12 13:30:00,116.69,116.75,116.46,116.56,24161.0,113.1759,113.2341,112.9528,113.0498,24161.0
2022-04-12 13:40:00,116.56,116.56,116.28,116.28,24674.0,113.0498,113.0498,112.7782,112.7782,24674.0
2022-04-12 13:50:00,116.28,116.33,116.19,116.22,27824.0,112.7782,112.8267,112.6909,112.72,27824.0
2022-04-12 14:00:00,116.22,116.49,116.12,116.44,25728.0,112.72,112.9819,112.623,112.9334,25728.0
2022-04-12 14:10:00,116.41,116.41,116.12,116.24,27543.0,112.9043,112.9043,112.623,112.7394,27543.0
2022-04-12 14:20:00,116.29,116.48,116.26,116.38,35593.0,112.7879,112.9722,112.7588,112.8752,35593.0
2022-04-12 14:30:00,116.36,116.37,116.1,116.1,29289.0,112.8558,112.8655,112.6036,112.6036,29289.0
2022-04-12 14:40:00,116.12,116.2,115.98,116.03,26513.0,112.623,112.7006,112.4872,112.5357,26513.0
2022-04-12 14:50:00,116.03,116.04,115.94,115.97,29424.0,112.5357,112.5454,112.4484,112.4775,29424.0
2022-04-12 15:00:00,115.98,116.06,115.48,115.5,35945.0,112.4872,112.5648,112.0023,112.0217,35945.0
2022-04-12 15:10:00,115.5,115.5,115.2,115.32,45397.0,112.0217,112.0217,111.7307,111.8471,45397.0
2022-04-12 15:20:00,115.35,115.41,115.14,115.19,40378.0,111.8762,111.9344,111.6725,111.721,40378.0
2022-04-12 15:30:00,115.18,115.27,115.0,115.16,69821.0,111.7113,111.7986,111.5368,111.6919,69821.0
2022-04-12 15:40:00,115.17,115.27,114.98,115.11,91723.0,111.7016,111.7986,111.5174,111.6434,91723.0
2022-04-12 15:50:00,115.08,115.41,114.98,115.3,215742.0,111.6143,111.9344,111.5174,111.8277,215742.0
2022-04-13 09:30:00,115.01,115.61,114.56,114.77,46599.0,111.5465,112.1284,111.11,111.3137,46599.0
2022-04-13 09:40:00,114.78,115.15,114.52,114.84,59048.0,111.3234,111.6822,111.0712,111.3816,59048.0
2022-04-13 09:50:00,114.89,115.1,114.33,114.34,26638.0,111.4301,111.6337,110.8869,110.8966,26638.0
2022-04-13 10:00:00,114.36,114.47,114.03,114.13,50290.0,110.916,111.0227,110.596,110.693,50290.0
2022-04-13 10:10:00,114.16,114.39,114.01,114.24,23125.0,110.7221,110.9451,110.5766,110.7996,23125.0
2022-04-13 10:20:00,114.24,114.34,114.05,114.07,17110.0,110.7996,110.8966,110.6154,110.6348,17110.0
2022-04-13 10:30:00,114.06,114.14,113.78,113.91,20775.0,110.6251,110.7027,110.3535,110.4796,20775.0
2022-04-13 10:40:00,113.94,114.02,113.68,113.81,25209.0,110.5087,110.5863,110.2565,110.3826,25209.0
2022-04-13 10:50:00,113.81,113.88,113.59,113.8,41907.0,110.3826,110.4505,110.1692,110.3729,41907.0
2022-04-13 11:00:00,113.78,113.89,113.65,113.76,27347.0,110.3535,110.4602,110.2274,110.3341,27347.0
2022-04-13 11:10:00,113.73,113.84,113.54,113.65,28628.0,110.305,110.4117,110.1207,110.2274,28628.0
2022-04-13 11:20:00,113.59,113.72,113.41,113.67,39777.0,110.1692,110.2953,109.9946,110.2468,39777.0
2022-04-13 11:30:00,113.67,113.81,113.58,113.65,43581.0,110.2468,110.3826,110.1595,110.2274,43581.0
2022-04-13 11:40:00,113.65,113.94,113.58,113.86,28238.0,110.2274,110.5087,110.1595,110.4311,28238.0
2022-04-13 11:50:00,113.86,113.94,113.6,113.65,21906.0,110.4311,110.5087,110.1789,110.2274,21906.0
2022-04-13 12:00:00,113.59,113.7,113.44,113.58,24426.0,110.1692,110.2759,110.0237,110.1595,24426.0
2022-04-13 12:10:00,113.58,113.58,113.43,113.55,39949.0,110.1595,110.1595,110.014,110.1304,39949.0
2022-04-13 12:20:00,113.57,113.8,113.43,113.45,30975.0,110.1498,110.3729,110.014,110.0334,30975.0
2022-04-13 12:30:00,113.43,113.59,113.37,113.37,16642.0,110.014,110.1692,109.9558,109.9558,16642.0
2022-04-13 12:40:00,113.4,113.66,113.37,113.62,22832.0,109.9849,110.2371,109.9558,110.1983,22832.0
2022-04-13 12:50:00,113.62,113.82,113.59,113.62,23011.0,110.1983,110.3923,110.1692,110.1983,23011.0
2022-04-13 13:00:00,113.62,113.76,113.59,113.71,22516.0,110.1983,110.3341,110.1692,110.2856,22516.0
2022-04-13 13:10:00,113.69,113.88,113.69,113.76,24743.0,110.2662,110.4505,110.2662,110.3341,24743.0
2022-04-13 13:20:00,113.78,113.92,113.77,113.82,21588.0,110.3535,110.4893,110.3438,110.3923,21588.0
2022-04-13 13:30:00,113.78,113.84,113.52,113.65,23467.0,110.3535,110.4117,110.1013,110.2274,23467.0
2022-04-13 13:40:00,113.66,113.77,113.52,113.77,46122.0,110.2371,110.3438,110.1013,110.3438,46122.0
2022-04-13 13:50:00,113.8,113.82,113.62,113.67,21748.0,110.3729,110.3923,110.1983,110.2468,21748.0
2022-04-13 14:00:00,113.67,113.77,113.59,113.72,20785.0,110.2468,110.3438,110.1692,110.2953,20785.0
2022-04-13 14:10:00,113.73,113.76,113.61,113.72,20482.0,110.305,110.3341,110.1886,110.2953,20482.0
2022-04-13 14:20:00,113.72,113.77,113.54,113.63,22104.0,110.2953,110.3438,110.1207,110.208,22104.0
2022-04-13 14:30:00,113.61,113.74,113.57,113.69,18441.0,110.1886,110.3147,110.1498,110.2662,18441.0
2022-04-13 14:40:00,113.65,113.85,113.62,113.82,24603.0,110.2274,110.4214,110.1983,110.3923,24603.0
2022-04-13 14:50:00,113.81,113.93,113.79,113.79,19151.0,110.3826,110.499,110.3632,110.3632,19151.0
2022-04-13 15:00:00,113.8,113.87,113.71,113.73,21162.0,110.3729,110.4408,110.2856,110.305,21162.0
2022-04-13 15:10:00,113.72,113.86,113.71,113.84,28412.0,110.2953,110.4311,110.2856,110.4117,28412.0
2022-04-13 15:20:00,113.83,113.91,113.75,113.82,35794.0,110.402,110.4796,110.3244,110.3923,35794.0
2022-04-13 15:30:00,113.82,113.93,113.68,113.9,57922.0,110.3923,110.499,110.2565,110.4699,57922.0
2022-04-13 15:40:00,113.89,114.01,113.77,113.97,75910.0,110.4602,110.5766,110.3438,110.5378,75910.0
2022-04-13 15:50:00,113.98,114.06,113.78,113.96,196715.0,110.5475,110.6251,110.3535,110.5281,196715.0
2022-04-14 09:30:00,112.28,113.06,110.96,111.31,357695.0,108.8987,109.6552,107.6184,107.9579,357695.0
2022-04-14 09:40:00,111.25,112.18,111.11,111.65,122734.0,107.8997,108.8017,107.7639,108.2876,122734.0
2022-04-14 09:50:00,111.61,111.98,111.42,111.91,75221.0,108.2488,108.6077,108.0646,108.5398,75221.0
2022-04-14 10:00:00,111.76,112.79,111.73,112.17,116130.0,108.3943,109.3933,108.3652,108.792,116130.0
2022-04-14 10:10:00,112.19,112.75,111.72,112.26,24929.0,108.8114,109.3545,108.3555,108.8793,24929.0
2022-04-14 10:20:00,112.21,112.79,112.2,112.33,35555.0,108.8308,109.3933,108.8211,108.9472,35555.0
2022-04-14 10:30:00,112.34,112.5,111.83,112.28,43953.0,108.9569,109.112,108.4622,108.8987,43953.0
2022-04-14 10:40:00,112.32,113.18,112.28,112.95,59246.0,108.9375,109.7716,108.8987,109.5485,59246.0
2022-04-14 10:50:00,112.84,113.14,112.4,112.58,77380.0,109.4418,109.7328,109.0151,109.1896,77380.0
2022-04-14 11:00:00,112.64,112.97,112.47,112.91,36422.0,109.2478,109.5679,109.0829,109.5097,36422.0
2022-04-14 11:10:00,112.86,113.28,112.51,112.51,42134.0,109.4612,109.8686,109.1217,109.1217,42134.0
2022-04-14 11:20:00,112.54,112.73,112.24,112.49,59510.0,109.1508,109.3351,108.8599,109.1023,59510.0
2022-04-14 11:30:00,112.49,112.56,112.12,112.18,52995.0,109.1023,109.1702,108.7435,108.8017,52995.0
2022-04-14 11:40:00,112.2,112.26,111.45,111.45,40642.0,108.8211,108.8793,108.0937,108.0937,40642.0
2022-04-14 11:50:00,111.48,111.49,110.88,111.37,78350.0,108.1228,108.1325,107.5408,108.0161,78350.0
2022-04-14 12:00:00,111.37,111.37,110.87,111.17,43498.0,108.0161,108.0161,107.5311,107.8221,43498.0
2022-04-14 12:10:00,111.09,111.25,111.07,111.08,43236.0,107.7445,107.8997,107.7251,107.7348,43236.0
2022-04-14 12:20:00,111.1,111.15,110.94,111.04,51036.0,107.7542,107.8027,107.599,107.696,51036.0
2022-04-14 12:30:00,111.08,111.35,111.04,111.26,34285.0,107.7348,107.9967,107.696,107.9094,34285.0
2022-04-14 12:40:00,111.24,111.25,111.07,111.12,14153.0,107.89,107.8997,107.7251,107.7736,14153.0
2022-04-14 12:50:00,111.16,111.34,111.07,111.07,12734.0,107.8124,107.987,107.7251,107.7251,12734.0
2022-04-14 13:00:00,111.05,111.28,111.0,111.1,38665.0,107.7057,107.9288,107.6572,107.7542,38665.0
2022-04-14 13:10:00,111.12,111.43,111.12,111.39,10858.0,107.7736,108.0743,107.7736,108.0355,10858.0
2022-04-14 13:20:00,111.4,111.45,111.26,111.41,12738.0,108.0452,108.0937,107.9094,108.0549,12738.0
2022-04-14 13:30:00,111.43,111.69,111.4,111.57,12871.0,108.0743,108.3264,108.0452,108.21,12871.0
2022-04-14 13:40:00,111.57,111.97,111.51,111.93,15870.0,108.21,108.598,108.1519,108.5592,15870.0
2022-04-14 13:50:00,111.94,112.45,111.91,112.45,43306.0,108.5689,109.0635,108.5398,109.0635,43306.0
2022-04-14 14:00:00,112.41,112.42,111.94,111.97,27187.0,109.0248,109.0345,108.5689,108.598,27187.0
2022-04-14 14:10:00,111.93,112.18,111.78,112.13,25813.0,108.5592,108.8017,108.4137,108.7532,25813.0
2022-04-14 14:20:00,112.18,112.2,112.03,112.12,15474.0,108.8017,108.8211,108.6562,108.7435,15474.0
2022-04-14 14:30:00,112.12,112.3,111.92,111.93,25517.0,108.7435,108.9181,108.5495,108.5592,25517.0
2022-04-14 14:40:00,111.95,112.35,111.95,112.25,105642.0,108.5786,108.9666,108.5786,108.8696,105642.0
2022-04-14 14:50:00,112.21,112.29,112.03,112.04,29683.0,108.8308,108.9084,108.6562,108.6659,29683.0
2022-04-14 15:00:00,112.03,112.06,111.87,111.95,23622.0,108.6562,108.6853,108.501,108.5786,23622.0
2022-04-14 15:10:00,111.9,112.21,111.82,112.12,82917.0,108.5301,108.8308,108.4525,108.7435,82917.0
2022-04-14 15:20:00,112.13,112.25,112.11,112.12,36635.0,108.7532,108.8696,108.7338,108.7435,36635.0
2022-04-14 15:30:00,112.13,112.13,111.72,111.84,129158.0,108.7532,108.7532,108.3555,108.4719,129158.0
2022-04-14 15:40:00,111.82,111.92,111.7,111.9,83253.0,108.4525,108.5495,108.3361,108.5301,83253.0
2022-04-14 15:50:00,111.89,112.31,111.71,112.0,335599.0,108.5204,108.9278,108.3458,108.6271,335599.0
2022-04-18 09:30:00,109.59,110.77,108.9,109.99,132678.0,106.2897,107.4341,105.6205,106.6776,132678.0
2022-04-18 09:40:00,109.96,110.07,109.47,109.76,60625.0,106.6485,106.7552,106.1733,106.4546,60625.0
2022-04-18 09:50:00,109.8,110.2,109.7,110.07,61276.0,106.4934,106.8813,106.3964,106.7552,61276.0
2022-04-18 10:00:00,110.06,110.13,109.22,109.34,78321.0,106.7455,106.8134,105.9308,106.0472,78321.0
2022-04-18 10:10:00,109.32,109.61,109.27,109.51,51829.0,106.0278,106.3091,105.9793,106.2121,51829.0
2022-04-18 10:20:00,109.54,109.55,109.09,109.15,34415.0,106.2412,106.2509,105.8047,105.8629,34415.0
2022-04-18 10:30:00,109.14,109.7,109.1,109.59,25403.0,105.8532,106.3964,105.8144,106.2897,25403.0
2022-04-18 10:40:00,109.55,109.82,109.42,109.82,17263.0,106.2509,106.5128,106.1248,106.5128,17263.0
2022-04-18 10:50:00,109.82,110.02,109.67,110.02,25692.0,106.5128,106.7067,106.3673,106.7067,25692.0
2022-04-18 11:00:00,110.02,110.17,109.93,109.98,22639.0,106.7067,106.8522,106.6194,106.6679,22639.0
2022-04-18 11:10:00,109.97,110.03,109.68,109.75,41848.0,106.6582,106.7164,106.377,106.4449,41848.0
2022-04-18 11:20:00,109.75,109.8,109.2,109.41,27251.0,106.4449,106.4934,105.9114,106.1151,27251.0
2022-04-18 11:30:00,109.4,109.53,109.36,109.44,22943.0,106.1054,106.2315,106.0666,106.1442,22943.0
2022-04-18 11:40:00,109.41,109.61,109.37,109.53,17787.0,106.1151,106.3091,106.0763,106.2315,17787.0
2022-04-18 11:50:00,109.55,109.66,109.48,109.56,32561.0,106.2509,106.3576,106.183,106.2606,32561.0
2022-04-18 12:00:00,109.54,109.73,109.53,109.66,13253.0,106.2412,106.4255,106.2315,106.3576,13253.0
2022-04-18 12:10:00,109.65,109.74,109.65,109.68,12846.0,106.3479,106.4352,106.3479,106.377,12846.0
2022-04-18 12:20:00,109.7,109.81,109.7,109.77,19062.0,106.3964,106.5031,106.3964,106.4643,19062.0
2022-04-18 12:30:00,109.82,109.9,109.75,109.77,12293.0,106.5128,106.5903,106.4449,106.4643,12293.0
2022-04-18 12:40:00,109.76,109.76,109.51,109.66,23376.0,106.4546,106.4546,106.2121,106.3576,23376.0
2022-04-18 12:50:00,109.69,109.69,109.5,109.54,11787.0,106.3867,106.3867,106.2024,106.2412,11787.0
2022-04-18 13:00:00,109.51,109.65,109.48,109.6,15991.0,106.2121,106.3479,106.183,106.2994,15991.0
2022-04-18 13:10:00,109.58,109.72,109.47,109.48,18988.0,106.28,106.4158,106.1733,106.183,18988.0
2022-04-18 13:20:00,109.45,109.65,109.42,109.65,8115.0,106.1539,106.3479,106.1248,106.3479,8115.0
2022-04-18 13:30:00,109.66,109.92,109.66,109.81,17062.0,106.3576,106.6097,106.3576,106.5031,17062.0
2022-04-18 13:40:00,109.83,109.9,109.58,109.67,17238.0,106.5224,106.5903,106.28,106.3673,17238.0
2022-04-18 13:50:00,109.67,109.82,109.64,109.73,19575.0,106.3673,106.5128,106.3382,106.4255,19575.0
2022-04-18 14:00:00,109.73,109.9,109.73,109.81,13937.0,106.4255,106.5903,106.4255,106.5031,13937.0
2022-04-18 14:10:00,109.82,109.89,109.56,109.64,13743.0,106.5128,106.5806,106.2606,106.3382,13743.0
2022-04-18 14:20:00,109.62,109.78,109.43,109.5,18583.0,106.3188,106.474,106.1345,106.2024,18583.0
2022-04-18 14:30:00,109.5,109.62,109.48,109.58,16533.0,106.2024,106.3188,106.183,106.28,16533.0
2022-04-18 14:40:00,109.59,109.7,109.52,109.61,15740.0,106.2897,106.3964,106.2218,106.3091,15740.0
2022-04-18 14:50:00,109.62,109.69,109.51,109.53,16611.0,106.3188,106.3867,106.2121,106.2315,16611.0
2022-04-18 15:00:00,109.54,109.61,109.42,109.61,19888.0,106.2412,106.3091,106.1248,106.3091,19888.0
2022-04-18 15:10:00,109.59,109.7,109.57,109.6,30379.0,106.2897,106.3964,106.2703,106.2994,30379.0
2022-04-18 15:20:00,109.62,109.72,109.46,109.53,20907.0,106.3188,106.4158,106.1636,106.2315,20907.0
2022-04-18 15:30:00,109.52,109.52,109.34,109.37,24625.0,106.2218,106.2218,106.0472,106.0763,24625.0
2022-04-18 15:40:00,109.36,109.48,109.27,109.33,58074.0,106.0666,106.183,105.9793,106.0375,58074.0
2022-04-18 15:50:00,109.32,109.69,109.27,109.64,193121.0,106.0278,106.3867,105.9793,106.3382,193121.0
2022-04-19 09:30:00,109.56,109.99,108.89,109.44,94178.0,106.2606,106.6776,105.6108,106.1442,94178.0
2022-04-19 09:40:00,109.47,110.31,109.38,110.31,64109.0,106.1733,106.988,106.086,106.988,64109.0
2022-04-19 09:50:00,110.34,110.85,110.3,110.85,61331.0,107.0171,107.5117,106.9783,107.5117,61331.0
2022-04-19 10:00:00,110.85,111.0,110.58,110.88,114224.0,107.5117,107.6572,107.2499,107.5408,114224.0
2022-04-19 10:10:00,110.87,111.13,110.75,110.78,31824.0,107.5311,107.7833,107.4147,107.4438,31824.0
2022-04-19 10:20:00,110.78,111.21,110.64,111.15,45392.0,107.4438,107.8609,107.3081,107.8027,45392.0
2022-04-19 10:30:00,111.19,111.2,110.47,110.56,20536.0,107.8415,107.8512,107.1432,107.2305,20536.0
2022-04-19 10:40:00,110.57,110.91,110.57,110.79,17963.0,107.2402,107.5699,107.2402,107.4535,17963.0
2022-04-19 10:50:00,110.78,110.78,110.5,110.5,23754.0,107.4438,107.4438,107.1723,107.1723,23754.0
2022-04-19 11:00:00,110.52,110.63,110.42,110.57,21112.0,107.1917,107.2984,107.0947,107.2402,21112.0
2022-04-19 11:10:00,110.58,110.93,110.58,110.87,26480.0,107.2499,107.5893,107.2499,107.5311,26480.0
2022-04-19 11:20:00,110.85,110.9,110.76,110.78,26094.0,107.5117,107.5602,107.4244,107.4438,26094.0
2022-04-19 11:30:00,110.79,110.91,110.72,110.88,20214.0,107.4535,107.5699,107.3856,107.5408,20214.0
2022-04-19 11:40:00,110.86,110.89,110.59,110.68,25049.0,107.5214,107.5505,107.2596,107.3469,25049.0
2022-04-19 11:50:00,110.68,110.96,110.68,110.89,23250.0,107.3469,107.6184,107.3469,107.5505,23250.0
2022-04-19 12:00:00,110.9,111.16,110.88,111.0,18105.0,107.5602,107.8124,107.5408,107.6572,18105.0
2022-04-19 12:10:00,111.02,111.08,110.87,110.89,24951.0,107.6766,107.7348,107.5311,107.5505,24951.0
2022-04-19 12:20:00,110.87,111.1,110.87,110.99,15988.0,107.5311,107.7542,107.5311,107.6475,15988.0
2022-04-19 12:30:00,110.98,110.99,110.87,110.89,19670.0,107.6378,107.6475,107.5311,107.5505,19670.0
2022-04-19 12:40:00,110.9,110.95,110.77,110.78,15350.0,107.5602,107.6087,107.4341,107.4438,15350.0
2022-04-19 12:50:00,110.76,110.78,110.6,110.61,20193.0,107.4244,107.4438,107.2693,107.279,20193.0
2022-04-19 13:00:00,110.6,110.66,110.48,110.54,32025.0,107.2693,107.3275,107.1529,107.2111,32025.0
2022-04-19 13:10:00,110.55,110.64,110.45,110.59,20399.0,107.2208,107.3081,107.1238,107.2596,20399.0
2022-04-19 13:20:00,110.59,110.63,110.46,110.5,20365.0,107.2596,107.2984,107.1335,107.1723,20365.0
2022-04-19 13:30:00,110.48,110.8,110.47,110.77,23828.0,107.1529,107.4632,107.1432,107.4341,23828.0
2022-04-19 13:40:00,110.77,110.82,110.67,110.82,52071.0,107.4341,107.4826,107.3372,107.4826,52071.0
2022-04-19 13:50:00,110.84,110.89,110.65,110.67,18321.0,107.502,107.5505,107.3178,107.3372,18321.0
2022-04-19 14:00:00,110.65,110.65,110.37,110.37,15634.0,107.3178,107.3178,107.0462,107.0462,15634.0
2022-04-19 14:10:00,110.37,110.47,110.25,110.43,14602.0,107.0462,107.1432,106.9298,107.1044,14602.0
2022-04-19 14:20:00,110.42,110.7,110.36,110.69,29926.0,107.0947,107.3662,107.0365,107.3566,29926.0
2022-04-19 14:30:00,110.65,110.77,110.62,110.75,22661.0,107.3178,107.4341,107.2887,107.4147,22661.0
2022-04-19 14:40:00,110.78,110.88,110.78,110.88,14550.0,107.4438,107.5408,107.4438,107.5408,14550.0
2022-04-19 14:50:00,110.88,111.01,110.82,110.88,30987.0,107.5408,107.6669,107.4826,107.5408,30987.0
2022-04-19 15:00:00,110.87,111.08,110.87,111.02,24351.0,107.5311,107.7348,107.5311,107.6766,24351.0
2022-04-19 15:10:00,111.02,111.27,111.0,111.24,27256.0,107.6766,107.9191,107.6572,107.89,27256.0
2022-04-19 15:20:00,111.25,111.27,111.13,111.16,30361.0,107.8997,107.9191,107.7833,107.8124,30361.0
2022-04-19 15:30:00,111.15,111.39,111.11,111.36,37361.0,107.8027,108.0355,107.7639,108.0064,37361.0
2022-04-19 15:40:00,111.36,111.36,111.17,111.19,61890.0,108.0064,108.0064,107.8221,107.8415,61890.0
2022-04-19 15:50:00,111.19,111.45,111.1,111.15,200089.0,107.8415,108.0937,107.7542,107.8027,200089.0
2022-04-20 09:30:00,111.64,111.75,111.38,111.67,49482.0,108.2779,108.3846,108.0258,108.307,49482.0
2022-04-20 09:40:00,111.78,112.35,111.51,111.53,17726.0,108.4137,108.9666,108.1519,108.1713,17726.0
2022-04-20 09:50:00,111.48,111.97,111.48,111.96,15899.0,108.1228,108.598,108.1228,108.5883,15899.0
2022-04-20 10:00:00,112.03,112.15,111.68,111.73,23085.0,108.6562,108.7726,108.3167,108.3652,23085.0
2022-04-20 10:10:00,111.75,112.01,111.65,111.94,17200.0,108.3846,108.6368,108.2876,108.5689,17200.0
2022-04-20 10:20:00,111.9,112.13,111.85,112.03,13099.0,108.5301,108.7532,108.4816,108.6562,13099.0
2022-04-20 10:30:00,112.0,112.14,111.87,111.99,16234.0,108.6271,108.7629,108.501,108.6174,16234.0
2022-04-20 10:40:00,112.02,112.15,111.92,112.09,14923.0,108.6465,108.7726,108.5495,108.7144,14923.0
2022-04-20 10:50:00,112.09,112.28,111.88,111.94,24743.0,108.7144,108.8987,108.5107,108.5689,24743.0
2022-04-20 11:00:00,111.94,111.97,111.5,111.86,29107.0,108.5689,108.598,108.1422,108.4913,29107.0
2022-04-20 11:10:00,111.86,112.13,111.83,111.97,22092.0,108.4913,108.7532,108.4622,108.598,22092.0
2022-04-20 11:20:00,111.99,112.07,111.69,111.93,24002.0,108.6174,108.695,108.3264,108.5592,24002.0
2022-04-20 11:30:00,111.89,112.13,111.88,112.02,11546.0,108.5204,108.7532,108.5107,108.6465,11546.0
2022-04-20 11:40:00,112.0,112.03,111.86,111.94,30495.0,108.6271,108.6562,108.4913,108.5689,30495.0
2022-04-20 11:50:00,111.92,112.29,111.92,112.21,12986.0,108.5495,108.9084,108.5495,108.8308,12986.0
2022-04-20 12:00:00,112.17,112.17,111.97,112.01,13550.0,108.792,108.792,108.598,108.6368,13550.0
2022-04-20 12:10:00,111.96,112.06,111.88,111.92,17633.0,108.5883,108.6853,108.5107,108.5495,17633.0
2022-04-20 12:20:00,111.9,112.05,111.81,111.81,15019.0,108.5301,108.6756,108.4428,108.4428,15019.0
2022-04-20 12:30:00,111.81,112.04,111.81,112.0,11598.0,108.4428,108.6659,108.4428,108.6271,11598.0
2022-04-20 12:40:00,112.01,112.12,111.96,112.11,12395.0,108.6368,108.7435,108.5883,108.7338,12395.0
2022-04-20 12:50:00,112.15,112.22,112.1,112.2,14842.0,108.7726,108.8405,108.7241,108.8211,14842.0
2022-04-20 13:00:00,112.19,112.21,112.11,112.12,33084.0,108.8114,108.8308,108.7338,108.7435,33084.0
2022-04-20 13:10:00,112.12,112.27,112.1,112.18,11872.0,108.7435,108.889,108.7241,108.8017,11872.0
2022-04-20 13:20:00,112.16,112.31,112.16,112.25,16125.0,108.7823,108.9278,108.7823,108.8696,16125.0
2022-04-20 13:30:00,112.26,112.44,112.21,112.4,13045.0,108.8793,109.0538,108.8308,109.0151,13045.0
2022-04-20 13:40:00,112.4,112.63,112.4,112.54,10865.0,109.0151,109.2381,109.0151,109.1508,10865.0
2022-04-20 13:50:00,112.55,112.74,112.54,112.73,11442.0,109.1605,109.3448,109.1508,109.3351,11442.0
2022-04-20 14:00:00,112.73,112.77,112.61,112.71,23124.0,109.3351,109.3739,109.2187,109.3157,23124.0
2022-04-20 14:10:00,112.72,112.86,112.62,112.62,8442.0,109.3254,109.4612,109.2284,109.2284,8442.0
2022-04-20 14:20:00,112.61,112.79,112.6,112.65,22607.0,109.2187,109.3933,109.209,109.2575,22607.0
2022-04-20 14:30:00,112.65,112.66,112.53,112.61,13164.0,109.2575,109.2672,109.1411,109.2187,13164.0
2022-04-20 14:40:00,112.59,112.59,112.49,112.55,14368.0,109.1993,109.1993,109.1023,109.1605,14368.0
2022-04-20 14:50:00,112.53,112.54,112.34,112.43,15272.0,109.1411,109.1508,108.9569,109.0442,15272.0
2022-04-20 15:00:00,112.44,112.59,112.43,112.58,13431.0,109.0538,109.1993,109.0442,109.1896,13431.0
2022-04-20 15:10:00,112.58,112.75,112.58,112.68,14300.0,109.1896,109.3545,109.1896,109.2866,14300.0
2022-04-20 15:20:00,112.68,112.88,112.63,112.86,14583.0,109.2866,109.4806,109.2381,109.4612,14583.0
2022-04-20 15:30:00,112.89,112.99,112.85,112.96,41886.0,109.4903,109.5873,109.4515,109.5582,41886.0
2022-04-20 15:40:00,112.96,113.07,112.94,112.97,51599.0,109.5582,109.6649,109.5388,109.5679,51599.0
2022-04-20 15:50:00,112.99,113.17,112.92,113.06,225415.0,109.5873,109.7619,109.5194,109.6552,225415.0
2022-04-21 09:30:00,113.59,114.61,113.3,113.91,153179.0,110.1692,111.1585,109.888,110.4796,153179.0
2022-04-21 09:40:00,113.89,114.49,113.73,114.36,40640.0,110.4602,111.0421,110.305,110.916,40640.0
2022-04-21 09:50:00,114.32,114.75,114.16,114.6,22175.0,110.8772,111.2943,110.7221,111.1488,22175.0
2022-04-21 10:00:00,114.58,114.94,114.56,114.73,43776.0,111.1294,111.4786,111.11,111.2749,43776.0
2022-04-21 10:10:00,114.67,115.41,114.65,115.38,55310.0,111.2167,111.9344,111.1973,111.9053,55310.0
2022-04-21 10:20:00,115.41,115.63,115.35,115.48,53509.0,111.9344,112.1478,111.8762,112.0023,53509.0
2022-04-21 10:30:00,115.48,115.5,115.27,115.44,60861.0,112.0023,112.0217,111.7986,111.9635,60861.0
2022-04-21 10:40:00,115.45,115.89,115.38,115.83,69759.0,111.9732,112.4,111.9053,112.3418,69759.0
2022-04-21 10:50:00,115.85,116.21,115.75,115.87,29094.0,112.3612,112.7103,112.2642,112.3806,29094.0
2022-04-21 11:00:00,115.84,115.93,115.49,115.63,14108.0,112.3515,112.4387,112.012,112.1478,14108.0
2022-04-21 11:10:00,115.63,115.73,115.47,115.56,19177.0,112.1478,112.2448,111.9926,112.0799,19177.0
2022-04-21 11:20:00,115.57,115.63,115.48,115.54,18574.0,112.0896,112.1478,112.0023,112.0605,18574.0
2022-04-21 11:30:00,115.56,115.67,115.49,115.54,15879.0,112.0799,112.1866,112.012,112.0605,15879.0
2022-04-21 11:40:00,115.51,115.66,115.45,115.66,37922.0,112.0314,112.1769,111.9732,112.1769,37922.0
2022-04-21 11:50:00,115.67,115.79,115.6,115.61,11477.0,112.1866,112.303,112.1187,112.1284,11477.0
2022-04-21 12:00:00,115.6,115.61,115.36,115.39,31883.0,112.1187,112.1284,111.8859,111.915,31883.0
2022-04-21 12:10:00,115.38,115.54,115.32,115.54,60984.0,111.9053,112.0605,111.8471,112.0605,60984.0
2022-04-21 12:20:00,115.52,115.56,115.47,115.5,25866.0,112.0411,112.0799,111.9926,112.0217,25866.0
2022-04-21 12:30:00,115.49,115.67,115.47,115.5,22926.0,112.012,112.1866,111.9926,112.0217,22926.0
2022-04-21 12:40:00,115.51,115.61,115.45,115.46,31679.0,112.0314,112.1284,111.9732,111.9829,31679.0
2022-04-21 12:50:00,115.46,115.46,114.69,114.69,115164.0,111.9829,111.9829,111.2361,111.2361,115164.0
2022-04-21 13:00:00,114.69,114.71,114.14,114.28,26986.0,111.2361,111.2555,110.7027,110.8384,26986.0
2022-04-21 13:10:00,114.25,114.34,113.91,113.94,13369.0,110.8093,110.8966,110.4796,110.5087,13369.0
2022-04-21 13:20:00,113.89,114.14,113.87,114.05,76332.0,110.4602,110.7027,110.4408,110.6154,76332.0
2022-04-21 13:30:00,114.06,114.39,114.06,114.2,25549.0,110.6251,110.9451,110.6251,110.7608,25549.0
2022-04-21 13:40:00,114.16,114.33,113.94,114.28,18765.0,110.7221,110.8869,110.5087,110.8384,18765.0
2022-04-21 13:50:00,114.25,114.27,113.99,114.02,41755.0,110.8093,110.8287,110.5572,110.5863,41755.0
2022-04-21 14:00:00,114.02,114.03,113.81,114.01,27559.0,110.5863,110.596,110.3826,110.5766,27559.0
2022-04-21 14:10:00,114.02,114.18,113.97,114.1,23737.0,110.5863,110.7414,110.5378,110.6639,23737.0
2022-04-21 14:20:00,114.15,114.23,114.04,114.14,20125.0,110.7124,110.7899,110.6057,110.7027,20125.0
2022-04-21 14:30:00,114.15,114.31,114.14,114.18,24280.0,110.7124,110.8675,110.7027,110.7414,24280.0
2022-04-21 14:40:00,114.19,114.23,113.92,113.93,19673.0,110.7511,110.7899,110.4893,110.499,19673.0
2022-04-21 14:50:00,113.95,113.95,113.68,113.75,31999.0,110.5184,110.5184,110.2565,110.3244,31999.0
2022-04-21 15:00:00,113.73,113.73,113.36,113.38,39981.0,110.305,110.305,109.9461,109.9655,39981.0
2022-04-21 15:10:00,113.39,113.53,113.34,113.48,19262.0,109.9752,110.111,109.9267,110.0625,19262.0
2022-04-21 15:20:00,113.46,113.76,113.38,113.75,96323.0,110.0431,110.3341,109.9655,110.3244,96323.0
2022-04-21 15:30:00,113.73,113.82,113.35,113.52,69679.0,110.305,110.3923,109.9364,110.1013,69679.0
2022-04-21 15:40:00,113.52,113.59,113.1,113.14,51036.0,110.1013,110.1692,109.694,109.7328,51036.0
2022-04-21 15:50:00,113.12,113.45,112.91,113.03,213313.0,109.7134,110.0334,109.5097,109.6261,213313.0
2022-04-22 09:30:00,112.57,112.71,111.16,111.24,81400.0,109.1799,109.3157,107.8124,107.89,81400.0
2022-04-22 09:40:00,111.24,111.32,110.66,111.2,20090.0,107.89,107.9676,107.3275,107.8512,20090.0
2022-04-22 09:50:00,111.25,111.36,110.53,110.55,19563.0,107.8997,108.0064,107.2014,107.2208,19563.0
2022-04-22 10:00:00,110.55,110.9,110.05,110.33,85014.0,107.2208,107.5602,106.7358,107.0074,85014.0
2022-04-22 10:10:00,110.3,110.51,109.97,110.45,64707.0,106.9783,107.182,106.6582,107.1238,64707.0
2022-04-22 10:20:00,110.39,110.56,110.04,110.44,18808.0,107.0656,107.2305,106.7261,107.1141,18808.0
2022-04-22 10:30:00,110.44,110.66,109.85,109.95,34391.0,107.1141,107.3275,106.5418,106.6388,34391.0
2022-04-22 10:40:00,109.93,110.05,109.62,109.62,19944.0,106.6194,106.7358,106.3188,106.3188,19944.0
2022-04-22 10:50:00,109.65,109.86,109.65,109.67,23879.0,106.3479,106.5515,106.3479,106.3673,23879.0
2022-04-22 11:00:00,109.67,109.94,109.66,109.83,29058.0,106.3673,106.6291,106.3576,106.5224,29058.0
2022-04-22 11:10:00,109.77,109.89,109.66,109.74,61495.0,106.4643,106.5806,106.3576,106.4352,61495.0
2022-04-22 11:20:00,109.69,109.78,109.34,109.34,23959.0,106.3867,106.474,106.0472,106.0472,23959.0
2022-04-22 11:30:00,109.34,109.35,109.06,109.23,17911.0,106.0472,106.0569,105.7756,105.9405,17911.0
2022-04-22 11:40:00,109.26,109.39,109.02,109.39,14715.0,105.9696,106.0957,105.7368,106.0957,14715.0
2022-04-22 11:50:00,109.36,109.51,109.19,109.45,30801.0,106.0666,106.2121,105.9017,106.1539,30801.0
2022-04-22 12:00:00,109.41,109.53,109.3,109.53,12408.0,106.1151,106.2315,106.0084,106.2315,12408.0
2022-04-22 12:10:00,109.56,109.7,109.4,109.64,19957.0,106.2606,106.3964,106.1054,106.3382,19957.0
2022-04-22 12:20:00,109.66,109.77,109.64,109.68,10841.0,106.3576,106.4643,106.3382,106.377,10841.0
2022-04-22 12:30:00,109.67,109.72,109.58,109.68,9904.0,106.3673,106.4158,106.28,106.377,9904.0
2022-04-22 12:40:00,109.6,109.68,109.51,109.66,10706.0,106.2994,106.377,106.2121,106.3576,10706.0
2022-04-22 12:50:00,109.7,109.73,109.47,109.47,4930.0,106.3964,106.4255,106.1733,106.1733,4930.0
2022-04-22 13:00:00,109.46,109.51,109.4,109.48,14902.0,106.1636,106.2121,106.1054,106.183,14902.0
2022-04-22 13:10:00,109.5,109.53,109.37,109.47,13197.0,106.2024,106.2315,106.0763,106.1733,13197.0
2022-04-22 13:20:00,109.45,109.62,109.28,109.61,53482.0,106.1539,106.3188,105.989,106.3091,53482.0
2022-04-22 13:30:00,109.59,109.6,109.28,109.36,36692.0,106.2897,106.2994,105.989,106.0666,36692.0
2022-04-22 13:40:00,109.33,109.76,109.28,109.67,44448.0,106.0375,106.4546,105.989,106.3673,44448.0
2022-04-22 13:50:00,109.62,109.68,109.0,109.26,84409.0,106.3188,106.377,105.7174,105.9696,84409.0
2022-04-22 14:00:00,109.2,109.22,108.99,109.15,19958.0,105.9114,105.9308,105.7077,105.8629,19958.0
2022-04-22 14:10:00,109.14,109.41,109.09,109.37,42987.0,105.8532,106.1151,105.8047,106.0763,42987.0
2022-04-22 14:20:00,109.38,109.5,109.26,109.29,14629.0,106.086,106.2024,105.9696,105.9987,14629.0
2022-04-22 14:30:00,109.28,109.36,108.98,108.98,12168.0,105.989,106.0666,105.698,105.698,12168.0
2022-04-22 14:40:00,109.02,109.3,109.02,109.27,9763.0,105.7368,106.0084,105.7368,105.9793,9763.0
2022-04-22 14:50:00,109.24,109.24,108.95,109.08,14155.0,105.9502,105.9502,105.669,105.795,14155.0
2022-04-22 15:00:00,109.11,109.11,108.84,108.87,18439.0,105.8241,105.8241,105.5623,105.5914,18439.0
2022-04-22 15:10:00,108.87,109.43,108.77,109.41,28324.0,105.5914,106.1345,105.4944,106.1151,28324.0
2022-04-22 15:20:00,109.44,109.47,109.17,109.27,29709.0,106.1442,106.1733,105.8823,105.9793,29709.0
2022-04-22 15:30:00,109.28,109.55,109.28,109.53,27308.0,105.989,106.2509,105.989,106.2315,27308.0
2022-04-22 15:40:00,109.54,109.61,108.98,109.0,37336.0,106.2412,106.3091,105.698,105.7174,37336.0
2022-04-22 15:50:00,108.97,108.97,108.23,108.35,179998.0,105.6883,105.6883,104.9706,105.087,179998.0
2022-04-25 09:30:00,108.19,108.29,107.01,107.01,84791.0,104.9318,105.0288,103.7874,103.7874,84791.0
2022-04-25 09:40:00,107.04,108.11,107.03,107.82,24264.0,103.8165,104.8542,103.8068,104.573,24264.0
2022-04-25 09:50:00,107.77,108.06,107.3,107.39,29661.0,104.5245,104.8058,104.0686,104.1559,29661.0
2022-04-25 10:00:00,107.39,107.82,107.32,107.5,34996.0,104.1559,104.573,104.088,104.2626,34996.0
2022-04-25 10:10:00,107.53,107.63,107.42,107.56,15058.0,104.2917,104.3887,104.185,104.3208,15058.0
2022-04-25 10:20:00,107.59,107.88,107.4,107.83,29046.0,104.3499,104.6312,104.1656,104.5827,29046.0
2022-04-25 10:30:00,107.73,107.96,107.68,107.83,31679.0,104.4857,104.7088,104.4372,104.5827,31679.0
2022-04-25 10:40:00,107.79,108.17,107.65,108.13,37376.0,104.5439,104.9124,104.4081,104.8736,37376.0
2022-04-25 10:50:00,108.15,108.17,107.77,107.86,26608.0,104.893,104.9124,104.5245,104.6118,26608.0
2022-04-25 11:00:00,107.87,107.93,107.69,107.71,36781.0,104.6215,104.6797,104.4469,104.4663,36781.0
2022-04-25 11:10:00,107.69,108.25,107.59,107.94,34806.0,104.4469,104.99,104.3499,104.6894,34806.0
2022-04-25 11:20:00,107.93,108.14,107.86,107.86,15413.0,104.6797,104.8833,104.6118,104.6118,15413.0
2022-04-25 11:30:00,107.87,108.14,107.73,107.88,24624.0,104.6215,104.8833,104.4857,104.6312,24624.0
2022-04-25 11:40:00,107.85,108.12,107.8,108.05,71803.0,104.6021,104.8639,104.5536,104.7961,71803.0
2022-04-25 11:50:00,108.04,108.31,107.9,108.27,33190.0,104.7864,105.0482,104.6506,105.0094,33190.0
2022-04-25 12:00:00,108.25,108.51,108.11,108.42,20240.0,104.99,105.2422,104.8542,105.1549,20240.0
2022-04-25 12:10:00,108.41,108.45,107.59,107.6,27009.0,105.1452,105.184,104.3499,104.3596,27009.0
2022-04-25 12:20:00,107.62,108.12,107.62,107.99,24647.0,104.379,104.8639,104.379,104.7379,24647.0
2022-04-25 12:30:00,107.99,108.34,107.93,108.24,14251.0,104.7379,105.0773,104.6797,104.9803,14251.0
2022-04-25 12:40:00,108.22,108.31,108.0,108.31,19089.0,104.9609,105.0482,104.7476,105.0482,19089.0
2022-04-25 12:50:00,108.33,108.37,108.13,108.22,14782.0,105.0676,105.1064,104.8736,104.9609,14782.0
2022-04-25 13:00:00,108.24,108.3,108.04,108.27,21623.0,104.9803,105.0385,104.7864,105.0094,21623.0
2022-04-25 13:10:00,108.3,108.72,108.28,108.62,29790.0,105.0385,105.4459,105.0191,105.3489,29790.0
2022-04-25 13:20:00,108.64,108.77,108.53,108.65,26880.0,105.3683,105.4944,105.2616,105.378,26880.0
2022-04-25 13:30:00,108.68,108.83,108.53,108.57,23843.0,105.4071,105.5526,105.2616,105.3004,23843.0
2022-04-25 13:40:00,108.58,108.78,108.51,108.6,20652.0,105.3101,105.5041,105.2422,105.3295,20652.0
2022-04-25 13:50:00,108.6,108.76,108.52,108.73,20666.0,105.3295,105.4847,105.2519,105.4556,20666.0
2022-04-25 14:00:00,108.71,108.85,108.54,108.84,18716.0,105.4362,105.572,105.2713,105.5623,18716.0
2022-04-25 14:10:00,108.89,109.26,108.87,109.23,17994.0,105.6108,105.9696,105.5914,105.9405,17994.0
2022-04-25 14:20:00,109.22,109.56,109.2,109.45,40597.0,105.9308,106.2606,105.9114,106.1539,40597.0
2022-04-25 14:30:00,109.49,109.62,109.49,109.62,23679.0,106.1927,106.3188,106.1927,106.3188,23679.0
2022-04-25 14:40:00,109.58,109.82,109.51,109.68,22347.0,106.28,106.5128,106.2121,106.377,22347.0
2022-04-25 14:50:00,109.71,110.02,109.69,109.71,41309.0,106.4061,106.7067,106.3867,106.4061,41309.0
2022-04-25 15:00:00,109.71,109.79,109.5,109.77,18531.0,106.4061,106.4837,106.2024,106.4643,18531.0
2022-04-25 15:10:00,109.76,110.14,109.7,110.1,25419.0,106.4546,106.8231,106.3964,106.7843,25419.0
2022-04-25 15:20:00,110.12,110.33,110.0,110.2,53574.0,106.8037,107.0074,106.6873,106.8813,53574.0
2022-04-25 15:30:00,110.18,110.58,110.14,110.49,50501.0,106.8619,107.2499,106.8231,107.1626,50501.0
2022-04-25 15:40:00,110.52,110.89,110.41,110.69,68690.0,107.1917,107.5505,107.085,107.3566,68690.0
2022-04-25 15:50:00,110.67,110.77,110.35,110.56,232846.0,107.3372,107.4341,107.0268,107.2305,232846.0
2022-04-26 09:30:00,109.51,110.88,109.51,110.81,45198.0,106.2121,107.5408,106.2121,107.4729,45198.0
2022-04-26 09:40:00,110.81,111.0,110.03,110.17,140601.0,107.4729,107.6572,106.7164,106.8522,140601.0
2022-04-26 09:50:00,110.11,110.47,110.06,110.28,17179.0,106.794,107.1432,106.7455,106.9589,17179.0
2022-04-26 10:00:00,110.24,110.52,110.21,110.43,25616.0,106.9201,107.1917,106.891,107.1044,25616.0
2022-04-26 10:10:00,110.4,110.48,109.99,110.07,30474.0,107.0753,107.1529,106.6776,106.7552,30474.0
2022-04-26 10:20:00,110.05,110.18,109.78,110.18,21875.0,106.7358,106.8619,106.474,106.8619,21875.0
2022-04-26 10:30:00,110.16,110.38,109.99,110.21,20917.0,106.8425,107.0559,106.6776,106.891,20917.0
2022-04-26 10:40:00,110.11,110.18,109.77,110.09,27702.0,106.794,106.8619,106.4643,106.7746,27702.0
2022-04-26 10:50:00,110.07,110.74,110.02,110.42,32991.0,106.7552,107.405,106.7067,107.0947,32991.0
2022-04-26 11:00:00,110.42,110.78,110.31,110.66,19116.0,107.0947,107.4438,106.988,107.3275,19116.0
2022-04-26 11:10:00,110.62,110.76,110.54,110.62,23533.0,107.2887,107.4244,107.2111,107.2887,23533.0
2022-04-26 11:20:00,110.62,110.82,110.51,110.54,24203.0,107.2887,107.4826,107.182,107.2111,24203.0
2022-04-26 11:30:00,110.53,110.62,110.33,110.51,47759.0,107.2014,107.2887,107.0074,107.182,47759.0
2022-04-26 11:40:00,110.49,110.61,110.25,110.43,18630.0,107.1626,107.279,106.9298,107.1044,18630.0
2022-04-26 11:50:00,110.46,110.57,110.35,110.38,28611.0,107.1335,107.2402,107.0268,107.0559,28611.0
2022-04-26 12:00:00,110.38,110.38,110.06,110.29,26879.0,107.0559,107.0559,106.7455,106.9686,26879.0
2022-04-26 12:10:00,110.24,110.27,110.07,110.19,24964.0,106.9201,106.9492,106.7552,106.8716,24964.0
2022-04-26 12:20:00,110.2,110.26,110.04,110.16,47511.0,106.8813,106.9395,106.7261,106.8425,47511.0
2022-04-26 12:30:00,110.11,110.17,109.77,109.82,22817.0,106.794,106.8522,106.4643,106.5128,22817.0
2022-04-26 12:40:00,109.83,109.84,109.25,109.3,14046.0,106.5224,106.5321,105.9599,106.0084,14046.0
2022-04-26 12:50:00,109.3,109.65,109.3,109.65,15861.0,106.0084,106.3479,106.0084,106.3479,15861.0
2022-04-26 13:00:00,109.65,109.68,109.46,109.54,30655.0,106.3479,106.377,106.1636,106.2412,30655.0
2022-04-26 13:10:00,109.57,109.61,109.07,109.07,20488.0,106.2703,106.3091,105.7853,105.7853,20488.0
2022-04-26 13:20:00,109.11,109.12,108.93,109.01,35549.0,105.8241,105.8338,105.6496,105.7271,35549.0
2022-04-26 13:30:00,109.01,109.35,108.98,109.34,37304.0,105.7271,106.0569,105.698,106.0472,37304.0
2022-04-26 13:40:00,109.31,109.7,109.3,109.48,10988.0,106.0181,106.3964,106.0084,106.183,10988.0
2022-04-26 13:50:00,109.51,109.52,109.28,109.32,22939.0,106.2121,106.2218,105.989,106.0278,22939.0
2022-04-26 14:00:00,109.3,109.32,109.07,109.2,19473.0,106.0084,106.0278,105.7853,105.9114,19473.0
2022-04-26 14:10:00,109.22,109.43,109.16,109.33,15407.0,105.9308,106.1345,105.8726,106.0375,15407.0
2022-04-26 14:20:00,109.33,109.5,109.22,109.34,14061.0,106.0375,106.2024,105.9308,106.0472,14061.0
2022-04-26 14:30:00,109.33,109.38,109.16,109.35,17379.0,106.0375,106.086,105.8726,106.0569,17379.0
2022-04-26 14:40:00,109.34,109.35,109.17,109.23,40521.0,106.0472,106.0569,105.8823,105.9405,40521.0
2022-04-26 14:50:00,109.23,109.39,109.21,109.23,17149.0,105.9405,106.0957,105.9211,105.9405,17149.0
2022-04-26 15:00:00,109.27,109.36,109.15,109.22,18997.0,105.9793,106.0666,105.8629,105.9308,18997.0
2022-04-26 15:10:00,109.21,109.35,109.07,109.15,38624.0,105.9211,106.0569,105.7853,105.8629,38624.0
2022-04-26 15:20:00,109.16,109.31,109.09,109.22,35430.0,105.8726,106.0181,105.8047,105.9308,35430.0
2022-04-26 15:30:00,109.2,109.25,108.9,109.03,69468.0,105.9114,105.9599,105.6205,105.7465,69468.0
2022-04-26 15:40:00,109.05,109.06,108.69,108.71,58559.0,105.7659,105.7756,105.4168,105.4362,58559.0
2022-04-26 15:50:00,108.71,108.81,108.41,108.41,172983.0,105.4362,105.5332,105.1452,105.1452,172983.0
2022-04-27 09:30:00,108.83,109.3,108.1,108.32,66215.0,105.5526,106.0084,104.8445,105.0579,66215.0
2022-04-27 09:40:00,108.32,108.82,107.86,108.72,23179.0,105.0579,105.5429,104.6118,105.4459,23179.0
2022-04-27 09:50:00,108.68,108.94,108.3,108.64,54265.0,105.4071,105.6593,105.0385,105.3683,54265.0
2022-04-27 10:00:00,108.72,108.84,108.5,108.63,28231.0,105.4459,105.5623,105.2325,105.3586,28231.0
2022-04-27 10:10:00,108.59,108.64,108.05,108.2,87177.0,105.3198,105.3683,104.7961,104.9415,87177.0
2022-04-27 10:20:00,108.2,108.5,107.92,108.05,107836.0,104.9415,105.2325,104.67,104.7961,107836.0
2022-04-27 10:30:00,108.05,108.52,107.87,108.37,27094.0,104.7961,105.2519,104.6215,105.1064,27094.0
2022-04-27 10:40:00,108.37,108.77,108.23,108.37,25888.0,105.1064,105.4944,104.9706,105.1064,25888.0
2022-04-27 10:50:00,108.33,108.53,107.82,107.9,45839.0,105.0676,105.2616,104.573,104.6506,45839.0
2022-04-27 11:00:00,107.89,108.15,107.82,107.86,83537.0,104.6409,104.893,104.573,104.6118,83537.0
2022-04-27 11:10:00,107.84,108.0,107.56,107.94,15624.0,104.5924,104.7476,104.3208,104.6894,15624.0
2022-04-27 11:20:00,107.93,108.14,107.88,108.13,15674.0,104.6797,104.8833,104.6312,104.8736,15674.0
2022-04-27 11:30:00,108.18,108.19,107.93,107.96,21831.0,104.9221,104.9318,104.6797,104.7088,21831.0
2022-04-27 11:40:00,107.96,108.14,107.94,108.08,22907.0,104.7088,104.8833,104.6894,104.8252,22907.0
2022-04-27 11:50:00,108.03,108.09,107.8,107.91,13706.0,104.7767,104.8349,104.5536,104.6603,13706.0
2022-04-27 12:00:00,107.91,107.95,107.58,107.67,26771.0,104.6603,104.6991,104.3402,104.4275,26771.0
2022-04-27 12:10:00,107.65,107.66,107.32,107.4,46150.0,104.4081,104.4178,104.088,104.1656,46150.0
2022-04-27 12:20:00,107.43,107.58,107.36,107.49,18134.0,104.1947,104.3402,104.1268,104.2529,18134.0
2022-04-27 12:30:00,107.51,107.6,107.26,107.3,19302.0,104.2723,104.3596,104.0298,104.0686,19302.0
2022-04-27 12:40:00,107.32,108.05,107.32,107.92,66269.0,104.088,104.7961,104.088,104.67,66269.0
2022-04-27 12:50:00,107.95,108.01,107.84,107.87,22918.0,104.6991,104.7573,104.5924,104.6215,22918.0
2022-04-27 13:00:00,107.88,107.93,107.72,107.72,53336.0,104.6312,104.6797,104.476,104.476,53336.0
2022-04-27 13:10:00,107.69,107.75,107.49,107.75,40062.0,104.4469,104.5051,104.2529,104.5051,40062.0
2022-04-27 13:20:00,107.72,107.84,107.46,107.71,32234.0,104.476,104.5924,104.2238,104.4663,32234.0
2022-04-27 13:30:00,107.71,107.88,107.62,107.8,36898.0,104.4663,104.6312,104.379,104.5536,36898.0
2022-04-27 13:40:00,107.82,108.04,107.77,107.86,31260.0,104.573,104.7864,104.5245,104.6118,31260.0
2022-04-27 13:50:00,107.84,107.93,107.76,107.86,16291.0,104.5924,104.6797,104.5148,104.6118,16291.0
2022-04-27 14:00:00,107.83,107.94,107.63,107.81,47578.0,104.5827,104.6894,104.3887,104.5633,47578.0
2022-04-27 14:10:00,107.77,107.88,107.72,107.78,17807.0,104.5245,104.6312,104.476,104.5342,17807.0
2022-04-27 14:20:00,107.8,108.0,107.8,107.88,11911.0,104.5536,104.7476,104.5536,104.6312,11911.0
2022-04-27 14:30:00,107.9,108.02,107.69,107.88,15420.0,104.6506,104.767,104.4469,104.6312,15420.0
2022-04-27 14:40:00,107.92,108.14,107.92,107.96,12967.0,104.67,104.8833,104.67,104.7088,12967.0
2022-04-27 14:50:00,107.94,107.96,107.51,107.56,20314.0,104.6894,104.7088,104.2723,104.3208,20314.0
2022-04-27 15:00:00,107.54,107.55,107.23,107.29,22610.0,104.3014,104.3111,104.0007,104.0589,22610.0
2022-04-27 15:10:00,107.29,107.44,107.23,107.32,45167.0,104.0589,104.2044,104.0007,104.088,45167.0
2022-04-27 15:20:00,107.33,107.47,107.19,107.31,31683.0,104.0977,104.2335,103.962,104.0783,31683.0
2022-04-27 15:30:00,107.3,107.39,106.99,107.0,30401.0,104.0686,104.1559,103.768,103.7777,30401.0
2022-04-27 15:40:00,107.01,107.22,106.9,106.94,53616.0,103.7874,103.9911,103.6807,103.7195,53616.0
2022-04-27 15:50:00,106.92,107.09,106.7,106.94,191784.0,103.7001,103.865,103.4867,103.7195,191784.0
2022-04-28 09:30:00,107.69,107.69,106.35,106.61,46994.0,104.4469,104.4469,103.1473,103.3994,46994.0
2022-04-28 09:40:00,106.64,107.24,106.43,107.09,20707.0,103.4285,104.0104,103.2248,103.865,20707.0
2022-04-28 09:50:00,107.07,107.46,106.98,107.15,21852.0,103.8456,104.2238,103.7583,103.9232,21852.0
2022-04-28 10:00:00,107.25,107.3,106.86,107.28,14392.0,104.0201,104.0686,103.6419,104.0492,14392.0
2022-04-28 10:10:00,107.27,107.92,107.26,107.79,27265.0,104.0395,104.67,104.0298,104.5439,27265.0
2022-04-28 10:20:00,107.76,108.08,107.75,108.02,17719.0,104.5148,104.8252,104.5051,104.767,17719.0
2022-04-28 10:30:00,107.99,108.33,107.6,108.18,31576.0,104.7379,105.0676,104.3596,104.9221,31576.0
2022-04-28 10:40:00,108.1,108.21,107.88,108.03,55702.0,104.8445,104.9512,104.6312,104.7767,55702.0
2022-04-28 10:50:00,108.02,108.42,107.93,108.3,33460.0,104.767,105.1549,104.6797,105.0385,33460.0
2022-04-28 11:00:00,108.31,108.35,108.04,108.11,70536.0,105.0482,105.087,104.7864,104.8542,70536.0
2022-04-28 11:10:00,108.11,108.27,108.02,108.24,30884.0,104.8542,105.0094,104.767,104.9803,30884.0
2022-04-28 11:20:00,108.27,108.4,108.17,108.34,26036.0,105.0094,105.1355,104.9124,105.0773,26036.0
2022-04-28 11:30:00,108.34,109.0,108.33,108.62,76284.0,105.0773,105.7174,105.0676,105.3489,76284.0
2022-04-28 11:40:00,108.59,108.7,108.22,108.38,22476.0,105.3198,105.4265,104.9609,105.1161,22476.0
2022-04-28 11:50:00,108.37,108.65,108.37,108.65,22549.0,105.1064,105.378,105.1064,105.378,22549.0
2022-04-28 12:00:00,108.65,109.0,108.65,109.0,67660.0,105.378,105.7174,105.378,105.7174,67660.0
2022-04-28 12:10:00,109.0,109.26,108.97,109.12,40153.0,105.7174,105.9696,105.6883,105.8338,40153.0
2022-04-28 12:20:00,109.1,109.22,109.01,109.09,32976.0,105.8144,105.9308,105.7271,105.8047,32976.0
2022-04-28 12:30:00,109.14,109.18,108.93,108.95,17589.0,105.8532,105.892,105.6496,105.669,17589.0
2022-04-28 12:40:00,108.95,109.19,108.95,109.16,33201.0,105.669,105.9017,105.669,105.8726,33201.0
2022-04-28 12:50:00,109.13,109.28,108.94,109.2,22643.0,105.8435,105.989,105.6593,105.9114,22643.0
2022-04-28 13:00:00,109.21,109.5,109.21,109.48,32005.0,105.9211,106.2024,105.9211,106.183,32005.0
2022-04-28 13:10:00,109.46,109.58,109.39,109.54,15607.0,106.1636,106.28,106.0957,106.2412,15607.0
2022-04-28 13:20:00,109.53,109.56,109.31,109.53,15979.0,106.2315,106.2606,106.0181,106.2315,15979.0
2022-04-28 13:30:00,109.55,109.65,109.45,109.65,35967.0,106.2509,106.3479,106.1539,106.3479,35967.0
2022-04-28 13:40:00,109.66,109.66,109.31,109.49,16385.0,106.3576,106.3576,106.0181,106.1927,16385.0
2022-04-28 13:50:00,109.5,109.56,109.3,109.32,53183.0,106.2024,106.2606,106.0084,106.0278,53183.0
2022-04-28 14:00:00,109.32,109.4,109.14,109.4,33094.0,106.0278,106.1054,105.8532,106.1054,33094.0
2022-04-28 14:10:00,109.43,109.55,109.37,109.53,30473.0,106.1345,106.2509,106.0763,106.2315,30473.0
2022-04-28 14:20:00,109.52,109.62,109.35,109.56,28405.0,106.2218,106.3188,106.0569,106.2606,28405.0
2022-04-28 14:30:00,109.59,109.74,109.54,109.71,27983.0,106.2897,106.4352,106.2412,106.4061,27983.0
2022-04-28 14:40:00,109.72,110.13,109.71,110.0,40914.0,106.4158,106.8134,106.4061,106.6873,40914.0
2022-04-28 14:50:00,110.01,110.15,109.96,110.12,26925.0,106.697,106.8328,106.6485,106.8037,26925.0
2022-04-28 15:00:00,110.1,110.39,110.1,110.35,30580.0,106.7843,107.0656,106.7843,107.0268,30580.0
2022-04-28 15:10:00,110.34,110.34,110.17,110.23,27381.0,107.0171,107.0171,106.8522,106.9104,27381.0
2022-04-28 15:20:00,110.23,110.49,110.23,110.37,37933.0,106.9104,107.1626,106.9104,107.0462,37933.0
2022-04-28 15:30:00,110.39,110.48,110.24,110.38,61724.0,107.0656,107.1529,106.9201,107.0559,61724.0
2022-04-28 15:40:00,110.37,110.45,109.99,110.12,97742.0,107.0462,107.1238,106.6776,106.8037,97742.0
2022-04-28 15:50:00,110.12,110.62,110.0,110.46,360710.0,106.8037,107.2887,106.6873,107.1335,360710.0
2022-04-29 09:30:00,109.66,109.71,108.65,108.86,75568.0,106.3576,106.4061,105.378,105.5817,75568.0
2022-04-29 09:40:00,108.92,109.25,108.56,108.67,26704.0,105.6399,105.9599,105.2907,105.3974,26704.0
2022-04-29 09:50:00,108.69,109.04,108.27,108.95,52012.0,105.4168,105.7562,105.0094,105.669,52012.0
2022-04-29 10:00:00,109.05,109.34,108.92,109.09,16596.0,105.7659,106.0472,105.6399,105.8047,16596.0
2022-04-29 10:10:00,109.11,109.29,108.7,108.7,33508.0,105.8241,105.9987,105.4265,105.4265,33508.0
2022-04-29 10:20:00,108.75,108.79,108.49,108.49,15181.0,105.475,105.5138,105.2228,105.2228,15181.0
2022-04-29 10:30:00,108.48,108.53,108.32,108.53,13877.0,105.2131,105.2616,105.0579,105.2616,13877.0
2022-04-29 10:40:00,108.53,108.65,108.42,108.53,13539.0,105.2616,105.378,105.1549,105.2616,13539.0
2022-04-29 10:50:00,108.54,108.71,108.4,108.42,21487.0,105.2713,105.4362,105.1355,105.1549,21487.0
2022-04-29 11:00:00,108.42,108.59,108.18,108.44,26798.0,105.1549,105.3198,104.9221,105.1743,26798.0
2022-04-29 11:10:00,108.46,108.61,108.26,108.48,20823.0,105.1937,105.3392,104.9997,105.2131,20823.0
2022-04-29 11:20:00,108.48,108.67,108.22,108.67,25398.0,105.2131,105.3974,104.9609,105.3974,25398.0
2022-04-29 11:30:00,108.68,108.96,108.64,108.72,24863.0,105.4071,105.6787,105.3683,105.4459,24863.0
2022-04-29 11:40:00,108.67,109.01,108.66,108.97,24171.0,105.3974,105.7271,105.3877,105.6883,24171.0
2022-04-29 11:50:00,108.93,108.97,108.76,108.8,16319.0,105.6496,105.6883,105.4847,105.5235,16319.0
2022-04-29 12:00:00,108.8,108.83,108.57,108.57,9889.0,105.5235,105.5526,105.3004,105.3004,9889.0
2022-04-29 12:10:00,108.57,108.87,108.57,108.67,16790.0,105.3004,105.5914,105.3004,105.3974,16790.0
2022-04-29 12:20:00,108.69,108.93,108.66,108.8,30641.0,105.4168,105.6496,105.3877,105.5235,30641.0
2022-04-29 12:30:00,108.81,109.03,108.74,108.98,20554.0,105.5332,105.7465,105.4653,105.698,20554.0
2022-04-29 12:40:00,108.96,108.98,108.7,108.76,19038.0,105.6787,105.698,105.4265,105.4847,19038.0
2022-04-29 12:50:00,108.74,108.89,108.64,108.82,30238.0,105.4653,105.6108,105.3683,105.5429,30238.0
2022-04-29 13:00:00,108.84,108.92,108.39,108.39,8742.0,105.5623,105.6399,105.1258,105.1258,8742.0
2022-04-29 13:10:00,108.41,108.76,108.32,108.71,20583.0,105.1452,105.4847,105.0579,105.4362,20583.0
2022-04-29 13:20:00,108.73,109.1,108.73,108.99,19489.0,105.4556,105.8144,105.4556,105.7077,19489.0
2022-04-29 13:30:00,108.97,109.27,108.95,109.16,21865.0,105.6883,105.9793,105.669,105.8726,21865.0
2022-04-29 13:40:00,109.15,109.16,108.75,108.76,25274.0,105.8629,105.8726,105.475,105.4847,25274.0
2022-04-29 13:50:00,108.75,108.83,108.68,108.78,30156.0,105.475,105.5526,105.4071,105.5041,30156.0
2022-04-29 14:00:00,108.79,108.79,108.32,108.4,18587.0,105.5138,105.5138,105.0579,105.1355,18587.0
2022-04-29 14:10:00,108.39,109.02,108.34,108.81,36078.0,105.1258,105.7368,105.0773,105.5332,36078.0
2022-04-29 14:20:00,108.82,108.83,108.46,108.5,13413.0,105.5429,105.5526,105.1937,105.2325,13413.0
2022-04-29 14:30:00,108.5,108.54,108.29,108.36,12228.0,105.2325,105.2713,105.0288,105.0967,12228.0
2022-04-29 14:40:00,108.35,108.48,108.25,108.25,20215.0,105.087,105.2131,104.99,104.99,20215.0
2022-04-29 14:50:00,108.24,108.28,108.09,108.28,12806.0,104.9803,105.0191,104.8349,105.0191,12806.0
2022-04-29 15:00:00,108.28,108.29,108.03,108.06,26297.0,105.0191,105.0288,104.7767,104.8058,26297.0
2022-04-29 15:10:00,108.06,108.13,107.93,108.09,44264.0,104.8058,104.8736,104.6797,104.8349,44264.0
2022-04-29 15:20:00,108.09,108.1,107.78,107.82,41412.0,104.8349,104.8445,104.5342,104.573,41412.0
2022-04-29 15:30:00,107.79,108.15,107.73,108.02,65204.0,104.5439,104.893,104.4857,104.767,65204.0
2022-04-29 15:40:00,108.06,108.15,107.68,107.7,77032.0,104.8058,104.893,104.4372,104.4566,77032.0
2022-04-29 15:50:00,107.67,107.71,107.22,107.37,285512.0,104.4275,104.4663,103.9911,104.1365,285512.0
2022-05-02 09:30:00,108.16,108.7,107.54,107.73,103106.0,104.9027,105.4265,104.3014,104.4857,103106.0
2022-05-02 09:40:00,107.66,108.52,107.6,108.03,38517.0,104.4178,105.2519,104.3596,104.7767,38517.0
2022-05-02 09:50:00,107.92,108.01,107.31,107.78,21465.0,104.67,104.7573,104.0783,104.5342,21465.0
2022-05-02 10:00:00,107.67,108.72,107.58,108.33,91186.0,104.4275,105.4459,104.3402,105.0676,91186.0
2022-05-02 10:10:00,108.35,108.9,108.11,108.9,23084.0,105.087,105.6205,104.8542,105.6205,23084.0
2022-05-02 10:20:00,108.91,109.93,108.75,109.78,104911.0,105.6302,106.6194,105.475,106.474,104911.0
2022-05-02 10:30:00,109.73,110.24,109.5,109.77,94867.0,106.4255,106.9201,106.2024,106.4643,94867.0
2022-05-02 10:40:00,109.77,109.86,109.51,109.79,56871.0,106.4643,106.5515,106.2121,106.4837,56871.0
2022-05-02 10:50:00,109.79,109.93,109.58,109.73,69597.0,106.4837,106.6194,106.28,106.4255,69597.0
2022-05-02 11:00:00,109.75,109.78,109.29,109.44,60974.0,106.4449,106.474,105.9987,106.1442,60974.0
2022-05-02 11:10:00,109.43,109.58,109.05,109.28,41691.0,106.1345,106.28,105.7659,105.989,41691.0
2022-05-02 11:20:00,109.29,109.69,109.28,109.47,115642.0,105.9987,106.3867,105.989,106.1733,115642.0
2022-05-02 11:30:00,109.43,109.75,108.97,109.35,44260.0,106.1345,106.4449,105.6883,106.0569,44260.0
2022-05-02 11:40:00,109.32,109.76,109.15,109.57,34283.0,106.0278,106.4546,105.8629,106.2703,34283.0
2022-05-02 11:50:00,109.52,109.74,109.48,109.65,48318.0,106.2218,106.4352,106.183,106.3479,48318.0
2022-05-02 12:00:00,109.63,109.65,109.13,109.43,60768.0,106.3285,106.3479,105.8435,106.1345,60768.0
2022-05-02 12:10:00,109.44,109.61,109.25,109.58,66435.0,106.1442,106.3091,105.9599,106.28,66435.0
2022-05-02 12:20:00,109.58,109.79,109.3,109.48,64992.0,106.28,106.4837,106.0084,106.183,64992.0
2022-05-02 12:30:00,109.49,109.62,109.35,109.37,30536.0,106.1927,106.3188,106.0569,106.0763,30536.0
2022-05-02 12:40:00,109.35,109.52,109.29,109.34,37243.0,106.0569,106.2218,105.9987,106.0472,37243.0
2022-05-02 12:50:00,109.32,109.45,108.92,109.09,52150.0,106.0278,106.1539,105.6399,105.8047,52150.0
2022-05-02 13:00:00,109.07,109.1,108.59,108.95,30333.0,105.7853,105.8144,105.3198,105.669,30333.0
2022-05-02 13:10:00,108.94,109.22,108.87,109.05,23302.0,105.6593,105.9308,105.5914,105.7659,23302.0
2022-05-02 13:20:00,109.05,109.2,108.44,108.56,30802.0,105.7659,105.9114,105.1743,105.2907,30802.0
2022-05-02 13:30:00,108.53,108.65,108.5,108.56,26670.0,105.2616,105.378,105.2325,105.2907,26670.0
2022-05-02 13:40:00,108.59,108.74,108.12,108.27,28793.0,105.3198,105.4653,104.8639,105.0094,28793.0
2022-05-02 13:50:00,108.3,108.38,108.12,108.33,42610.0,105.0385,105.1161,104.8639,105.0676,42610.0
2022-05-02 14:00:00,108.34,108.69,108.22,108.69,66940.0,105.0773,105.4168,104.9609,105.4168,66940.0
2022-05-02 14:10:00,108.68,108.69,108.0,108.05,107831.0,105.4071,105.4168,104.7476,104.7961,107831.0
2022-05-02 14:20:00,108.09,108.39,108.07,108.28,56178.0,104.8349,105.1258,104.8155,105.0191,56178.0
2022-05-02 14:30:00,108.27,108.48,108.17,108.32,62838.0,105.0094,105.2131,104.9124,105.0579,62838.0
2022-05-02 14:40:00,108.32,108.69,108.26,108.66,140129.0,105.0579,105.4168,104.9997,105.3877,140129.0
2022-05-02 14:50:00,108.67,109.0,108.54,108.76,84278.0,105.3974,105.7174,105.2713,105.4847,84278.0
2022-05-02 15:00:00,108.76,109.52,108.73,109.48,57223.0,105.4847,106.2218,105.4556,106.183,57223.0
2022-05-02 15:10:00,109.47,109.81,109.41,109.79,68323.0,106.1733,106.5031,106.1151,106.4837,68323.0
2022-05-02 15:20:00,109.82,110.17,109.8,109.9,55169.0,106.5128,106.8522,106.4934,106.5903,55169.0
2022-05-02 15:30:00,109.89,110.46,109.88,110.27,70652.0,106.5806,107.1335,106.5709,106.9492,70652.0
2022-05-02 15:40:00,110.24,110.47,109.9,110.47,112451.0,106.9201,107.1432,106.5903,107.1432,112451.0
2022-05-02 15:50:00,110.45,110.48,110.21,110.34,344283.0,107.1238,107.1529,106.891,107.0171,344283.0
2022-05-03 09:30:00,110.55,112.54,110.36,111.98,128746.0,107.2208,109.1508,107.0365,108.6077,128746.0
2022-05-03 09:40:00,111.97,112.09,111.48,111.84,20767.0,108.598,108.7144,108.1228,108.4719,20767.0
2022-05-03 09:50:00,111.78,111.92,111.53,111.8,30914.0,108.4137,108.5495,108.1713,108.4331,30914.0
2022-05-03 10:00:00,111.81,111.86,110.97,111.1,76205.0,108.4428,108.4913,107.6281,107.7542,76205.0
2022-05-03 10:10:00,111.08,111.72,110.59,111.68,82960.0,107.7348,108.3555,107.2596,108.3167,82960.0
2022-05-03 10:20:00,111.65,111.9,111.25,111.42,47575.0,108.2876,108.5301,107.8997,108.0646,47575.0
2022-05-03 10:30:00,111.45,111.46,111.1,111.13,36158.0,108.0937,108.1034,107.7542,107.7833,36158.0
2022-05-03 10:40:00,111.13,111.49,111.1,111.36,23562.0,107.7833,108.1325,107.7542,108.0064,23562.0
2022-05-03 10:50:00,111.4,111.69,111.38,111.48,23531.0,108.0452,108.3264,108.0258,108.1228,23531.0
2022-05-03 11:00:00,111.51,112.05,111.47,111.91,24314.0,108.1519,108.6756,108.1131,108.5398,24314.0
2022-05-03 11:10:00,111.93,111.99,111.68,111.89,18331.0,108.5592,108.6174,108.3167,108.5204,18331.0
2022-05-03 11:20:00,111.9,112.38,111.89,112.32,19812.0,108.5301,108.9957,108.5204,108.9375,19812.0
2022-05-03 11:30:00,112.32,112.74,112.31,112.67,24986.0,108.9375,109.3448,108.9278,109.2769,24986.0
2022-05-03 11:40:00,112.66,112.86,112.59,112.86,20243.0,109.2672,109.4612,109.1993,109.4612,20243.0
2022-05-03 11:50:00,112.88,113.08,112.83,112.89,68969.0,109.4806,109.6746,109.4321,109.4903,68969.0
2022-05-03 12:00:00,112.9,113.16,112.7,112.78,25161.0,109.5,109.7522,109.306,109.3836,25161.0
2022-05-03 12:10:00,112.78,113.21,112.7,113.11,22827.0,109.3836,109.8007,109.306,109.7037,22827.0
2022-05-03 12:20:00,113.1,113.26,113.04,113.13,34246.0,109.694,109.8492,109.6358,109.7231,34246.0
2022-05-03 12:30:00,113.16,113.16,112.8,113.03,33502.0,109.7522,109.7522,109.403,109.6261,33502.0
2022-05-03 12:40:00,112.99,113.21,112.86,113.1,31602.0,109.5873,109.8007,109.4612,109.694,31602.0
2022-05-03 12:50:00,113.14,113.19,112.85,113.01,12948.0,109.7328,109.7813,109.4515,109.6067,12948.0
2022-05-03 13:00:00,112.98,113.1,112.16,112.45,30132.0,109.5776,109.694,108.7823,109.0635,30132.0
2022-05-03 13:10:00,112.48,112.65,112.19,112.2,55807.0,109.0926,109.2575,108.8114,108.8211,55807.0
2022-05-03 13:20:00,112.19,112.6,112.18,112.32,48024.0,108.8114,109.209,108.8017,108.9375,48024.0
2022-05-03 13:30:00,112.33,112.55,112.25,112.55,24609.0,108.9472,109.1605,108.8696,109.1605,24609.0
2022-05-03 13:40:00,112.54,112.6,112.37,112.46,28899.0,109.1508,109.209,108.986,109.0732,28899.0
2022-05-03 13:50:00,112.46,112.55,112.36,112.5,20701.0,109.0732,109.1605,108.9763,109.112,20701.0
2022-05-03 14:00:00,112.47,112.53,112.27,112.51,35703.0,109.0829,109.1411,108.889,109.1217,35703.0
2022-05-03 14:10:00,112.49,112.51,112.16,112.32,42786.0,109.1023,109.1217,108.7823,108.9375,42786.0
2022-05-03 14:20:00,112.34,112.48,112.18,112.27,37796.0,108.9569,109.0926,108.8017,108.889,37796.0
2022-05-03 14:30:00,112.28,112.58,112.27,112.38,32775.0,108.8987,109.1896,108.889,108.9957,32775.0
2022-05-03 14:40:00,112.36,112.58,112.24,112.58,28025.0,108.9763,109.1896,108.8599,109.1896,28025.0
2022-05-03 14:50:00,112.6,113.12,112.57,113.08,46381.0,109.209,109.7134,109.1799,109.6746,46381.0
2022-05-03 15:00:00,113.08,113.16,112.93,113.0,29575.0,109.6746,109.7522,109.5291,109.597,29575.0
2022-05-03 15:10:00,113.02,113.06,112.7,112.7,24610.0,109.6164,109.6552,109.306,109.306,24610.0
2022-05-03 15:20:00,112.73,112.87,112.46,112.62,27234.0,109.3351,109.4709,109.0732,109.2284,27234.0
2022-05-03 15:30:00,112.62,112.81,112.39,112.45,54456.0,109.2284,109.4127,109.0054,109.0635,54456.0
2022-05-03 15:40:00,112.45,112.47,112.16,112.36,79947.0,109.0635,109.0829,108.7823,108.9763,79947.0
2022-05-03 15:50:00,112.35,112.53,112.13,112.23,290982.0,108.9666,109.1411,108.7532,108.8502,290982.0
2022-05-04 09:30:00,112.59,113.23,112.19,112.44,74740.0,109.1993,109.8201,108.8114,109.0538,74740.0
2022-05-04 09:40:00,112.39,112.65,111.87,112.44,48325.0,109.0054,109.2575,108.501,109.0538,48325.0
2022-05-04 09:50:00,112.37,112.79,112.32,112.79,24365.0,108.986,109.3933,108.9375,109.3933,24365.0
2022-05-04 10:00:00,112.77,112.86,112.45,112.48,48174.0,109.3739,109.4612,109.0635,109.0926,48174.0
2022-05-04 10:10:00,112.5,112.73,112.39,112.4,21917.0,109.112,109.3351,109.0054,109.0151,21917.0
2022-05-04 10:20:00,112.32,112.84,112.19,112.59,24799.0,108.9375,109.4418,108.8114,109.1993,24799.0
2022-05-04 10:30:00,112.63,112.73,112.29,112.73,26375.0,109.2381,109.3351,108.9084,109.3351,26375.0
2022-05-04 10:40:00,112.73,112.83,112.54,112.75,22700.0,109.3351,109.4321,109.1508,109.3545,22700.0
2022-05-04 10:50:00,112.79,113.38,112.79,113.33,21536.0,109.3933,109.9655,109.3933,109.917,21536.0
2022-05-04 11:00:00,113.37,113.8,113.3,113.75,25292.0,109.9558,110.3729,109.888,110.3244,25292.0
2022-05-04 11:10:00,113.75,113.98,113.64,113.98,44890.0,110.3244,110.5475,110.2177,110.5475,44890.0
2022-05-04 11:20:00,113.93,114.28,113.88,114.19,41285.0,110.499,110.8384,110.4505,110.7511,41285.0
2022-05-04 11:30:00,114.23,114.27,114.07,114.25,21407.0,110.7899,110.8287,110.6348,110.8093,21407.0
2022-05-04 11:40:00,114.22,114.49,114.2,114.45,21682.0,110.7802,111.0421,110.7608,111.0033,21682.0
2022-05-04 11:50:00,114.48,114.51,114.24,114.32,19664.0,111.0324,111.0615,110.7996,110.8772,19664.0
2022-05-04 12:00:00,114.36,114.71,114.31,114.71,41799.0,110.916,111.2555,110.8675,111.2555,41799.0
2022-05-04 12:10:00,114.7,114.87,114.65,114.79,54352.0,111.2458,111.4107,111.1973,111.3331,54352.0
2022-05-04 12:20:00,114.8,114.9,114.66,114.7,52355.0,111.3428,111.4398,111.207,111.2458,52355.0
2022-05-04 12:30:00,114.71,114.71,114.37,114.65,17539.0,111.2555,111.2555,110.9257,111.1973,17539.0
2022-05-04 12:40:00,114.62,114.7,114.5,114.65,16619.0,111.1682,111.2458,111.0518,111.1973,16619.0
2022-05-04 12:50:00,114.68,114.82,114.33,114.4,37850.0,111.2264,111.3622,110.8869,110.9548,37850.0
2022-05-04 13:00:00,114.39,114.39,113.88,113.95,16316.0,110.9451,110.9451,110.4505,110.5184,16316.0
2022-05-04 13:10:00,113.91,114.05,113.7,113.86,10744.0,110.4796,110.6154,110.2759,110.4311,10744.0
2022-05-04 13:20:00,113.92,113.92,113.48,113.54,11392.0,110.4893,110.4893,110.0625,110.1207,11392.0
2022-05-04 13:30:00,113.54,113.7,113.39,113.5,16177.0,110.1207,110.2759,109.9752,110.0819,16177.0
2022-05-04 13:40:00,113.51,113.98,113.51,113.72,18038.0,110.0916,110.5475,110.0916,110.2953,18038.0
2022-05-04 13:50:00,113.66,113.71,113.08,113.08,32790.0,110.2371,110.2856,109.6746,109.6746,32790.0
2022-05-04 14:00:00,113.2,113.74,112.99,113.63,31025.0,109.791,110.3147,109.5873,110.208,31025.0
2022-05-04 14:10:00,113.59,113.71,113.1,113.21,16029.0,110.1692,110.2856,109.694,109.8007,16029.0
2022-05-04 14:20:00,113.16,113.76,113.05,113.68,18202.0,109.7522,110.3341,109.6455,110.2565,18202.0
2022-05-04 14:30:00,113.73,113.76,112.95,113.52,38719.0,110.305,110.3341,109.5485,110.1013,38719.0
2022-05-04 14:40:00,113.49,114.29,113.48,113.97,44757.0,110.0722,110.8481,110.0625,110.5378,44757.0
2022-05-04 14:50:00,113.98,114.72,113.85,114.47,61536.0,110.5475,111.2652,110.4214,111.0227,61536.0
2022-05-04 15:00:00,114.48,115.18,114.47,115.04,64934.0,111.0324,111.7113,111.0227,111.5755,64934.0
2022-05-04 15:10:00,115.06,115.26,115.0,115.12,47951.0,111.5949,111.7889,111.5368,111.6531,47951.0
2022-05-04 15:20:00,115.12,115.38,115.09,115.37,56411.0,111.6531,111.9053,111.624,111.8956,56411.0
2022-05-04 15:30:00,115.38,115.61,115.28,115.53,56014.0,111.9053,112.1284,111.8083,112.0508,56014.0
2022-05-04 15:40:00,115.54,115.81,115.32,115.79,99780.0,112.0605,112.3224,111.8471,112.303,99780.0
2022-05-04 15:50:00,115.8,115.91,115.61,115.81,257392.0,112.3127,112.4193,112.1284,112.3224,257392.0
2022-05-05 09:30:00,114.98,115.66,114.72,115.07,99696.0,111.5174,112.1769,111.2652,111.6046,99696.0
2022-05-05 09:40:00,115.01,115.47,113.94,113.94,23577.0,111.5465,111.9926,110.5087,110.5087,23577.0
2022-05-05 09:50:00,114.02,114.36,113.96,114.2,26034.0,110.5863,110.916,110.5281,110.7608,26034.0
2022-05-05 10:00:00,114.15,114.26,113.22,113.33,34829.0,110.7124,110.819,109.8104,109.917,34829.0
2022-05-05 10:10:00,113.24,114.36,113.12,113.98,31806.0,109.8298,110.916,109.7134,110.5475,31806.0
2022-05-05 10:20:00,113.96,114.17,113.66,114.01,24285.0,110.5281,110.7318,110.2371,110.5766,24285.0
2022-05-05 10:30:00,114.03,114.31,113.88,113.89,25753.0,110.596,110.8675,110.4505,110.4602,25753.0
2022-05-05 10:40:00,113.88,113.88,113.07,113.21,34724.0,110.4505,110.4505,109.6649,109.8007,34724.0
2022-05-05 10:50:00,113.2,114.0,113.02,114.0,26637.0,109.791,110.5669,109.6164,110.5669,26637.0
2022-05-05 11:00:00,113.98,114.14,113.1,113.28,41804.0,110.5475,110.7027,109.694,109.8686,41804.0
2022-05-05 11:10:00,113.31,113.58,112.89,113.27,36532.0,109.8976,110.1595,109.4903,109.8589,36532.0
2022-05-05 11:20:00,113.24,113.35,112.93,113.34,15349.0,109.8298,109.9364,109.5291,109.9267,15349.0
2022-05-05 11:30:00,113.25,113.43,113.13,113.41,26233.0,109.8395,110.014,109.7231,109.9946,26233.0
2022-05-05 11:40:00,113.45,113.45,112.81,112.88,10461.0,110.0334,110.0334,109.4127,109.4806,10461.0
2022-05-05 11:50:00,112.77,112.77,112.01,112.01,25489.0,109.3739,109.3739,108.6368,108.6368,25489.0
2022-05-05 12:00:00,112.02,112.73,111.7,112.73,24352.0,108.6465,109.3351,108.3361,109.3351,24352.0
2022-05-05 12:10:00,112.68,112.97,112.63,112.9,20132.0,109.2866,109.5679,109.2381,109.5,20132.0
2022-05-05 12:20:00,112.87,112.96,112.53,112.85,32721.0,109.4709,109.5582,109.1411,109.4515,32721.0
2022-05-05 12:30:00,112.79,113.0,112.49,112.54,26637.0,109.3933,109.597,109.1023,109.1508,26637.0
2022-05-05 12:40:00,112.5,112.66,112.4,112.58,20466.0,109.112,109.2672,109.0151,109.1896,20466.0
2022-05-05 12:50:00,112.64,112.81,112.55,112.69,13602.0,109.2478,109.4127,109.1605,109.2963,13602.0
2022-05-05 13:00:00,112.72,113.13,112.7,112.97,19583.0,109.3254,109.7231,109.306,109.5679,19583.0
2022-05-05 13:10:00,112.94,113.1,112.51,112.74,17874.0,109.5388,109.694,109.1217,109.3448,17874.0
2022-05-05 13:20:00,112.67,112.92,112.59,112.9,25166.0,109.2769,109.5194,109.1993,109.5,25166.0
2022-05-05 13:30:00,112.91,113.18,112.65,113.02,15004.0,109.5097,109.7716,109.2575,109.6164,15004.0
2022-05-05 13:40:00,113.03,113.33,112.86,112.94,17026.0,109.6261,109.917,109.4612,109.5388,17026.0
2022-05-05 13:50:00,112.86,112.91,112.66,112.88,18996.0,109.4612,109.5097,109.2672,109.4806,18996.0
2022-05-05 14:00:00,112.86,113.02,112.62,112.93,14048.0,109.4612,109.6164,109.2284,109.5291,14048.0
2022-05-05 14:10:00,112.95,113.27,112.77,113.21,17645.0,109.5485,109.8589,109.3739,109.8007,17645.0
2022-05-05 14:20:00,113.21,113.25,112.35,112.42,24691.0,109.8007,109.8395,108.9666,109.0345,24691.0
2022-05-05 14:30:00,112.41,112.56,112.26,112.43,18097.0,109.0248,109.1702,108.8793,109.0442,18097.0
2022-05-05 14:40:00,112.42,112.56,112.31,112.54,19502.0,109.0345,109.1702,108.9278,109.1508,19502.0
2022-05-05 14:50:00,112.52,112.72,112.14,112.38,17269.0,109.1314,109.3254,108.7629,108.9957,17269.0
2022-05-05 15:00:00,112.38,112.41,111.97,112.02,31145.0,108.9957,109.0248,108.598,108.6465,31145.0
2022-05-05 15:10:00,112.06,112.16,111.75,111.91,28519.0,108.6853,108.7823,108.3846,108.5398,28519.0
2022-05-05 15:20:00,111.93,112.3,111.84,111.93,48112.0,108.5592,108.9181,108.4719,108.5592,48112.0
2022-05-05 15:30:00,111.96,112.19,111.73,112.04,50577.0,108.5883,108.8114,108.3652,108.6659,50577.0
2022-05-05 15:40:00,112.1,112.28,111.56,111.61,64170.0,108.7241,108.8987,108.2004,108.2488,64170.0
2022-05-05 15:50:00,111.6,112.55,111.56,112.46,215072.0,108.2391,109.1605,108.2004,109.0732,215072.0
2022-05-06 09:30:00,112.0,112.95,111.04,111.18,49450.0,108.6271,109.5485,107.696,107.8318,49450.0
2022-05-06 09:40:00,111.21,111.32,110.42,111.0,29676.0,107.8609,107.9676,107.0947,107.6572,29676.0
2022-05-06 09:50:00,111.05,111.31,110.79,111.14,42045.0,107.7057,107.9579,107.4535,107.793,42045.0
2022-05-06 10:00:00,111.08,111.1,110.38,110.53,35910.0,107.7348,107.7542,107.0559,107.2014,35910.0
2022-05-06 10:10:00,110.55,110.67,110.2,110.42,42233.0,107.2208,107.3372,106.8813,107.0947,42233.0
2022-05-06 10:20:00,110.42,111.0,110.28,110.35,51068.0,107.0947,107.6572,106.9589,107.0268,51068.0
2022-05-06 10:30:00,110.32,110.56,109.77,109.93,43165.0,106.9977,107.2305,106.4643,106.6194,43165.0
2022-05-06 10:40:00,109.95,110.52,109.84,110.25,49194.0,106.6388,107.1917,106.5321,106.9298,49194.0
2022-05-06 10:50:00,110.3,110.31,109.81,110.04,63503.0,106.9783,106.988,106.5031,106.7261,63503.0
2022-05-06 11:00:00,110.02,110.32,109.92,110.22,70145.0,106.7067,106.9977,106.6097,106.9007,70145.0
2022-05-06 11:10:00,110.23,110.35,109.78,109.79,63834.0,106.9104,107.0268,106.474,106.4837,63834.0
2022-05-06 11:20:00,109.82,110.4,109.81,110.09,69428.0,106.5128,107.0753,106.5031,106.7746,69428.0
2022-05-06 11:30:00,110.12,110.18,109.7,109.86,47674.0,106.8037,106.8619,106.3964,106.5515,47674.0
2022-05-06 11:40:00,109.88,110.05,109.78,110.03,39864.0,106.5709,106.7358,106.474,106.7164,39864.0
2022-05-06 11:50:00,110.03,110.05,109.7,109.82,43030.0,106.7164,106.7358,106.3964,106.5128,43030.0
2022-05-06 12:00:00,109.83,110.16,109.78,109.94,49319.0,106.5224,106.8425,106.474,106.6291,49319.0
2022-05-06 12:10:00,109.91,109.95,109.31,109.62,44489.0,106.6,106.6388,106.0181,106.3188,44489.0
2022-05-06 12:20:00,109.62,110.1,109.61,109.92,57204.0,106.3188,106.7843,106.3091,106.6097,57204.0
2022-05-06 12:30:00,109.92,110.18,109.73,109.95,60128.0,106.6097,106.8619,106.4255,106.6388,60128.0
2022-05-06 12:40:00,109.95,110.08,109.86,109.96,40056.0,106.6388,106.7649,106.5515,106.6485,40056.0
2022-05-06 12:50:00,109.97,110.11,109.81,110.0,61354.0,106.6582,106.794,106.5031,106.6873,61354.0
2022-05-06 13:00:00,110.01,110.36,109.93,109.98,73916.0,106.697,107.0365,106.6194,106.6679,73916.0
2022-05-06 13:10:00,109.95,110.0,109.73,109.82,36117.0,106.6388,106.6873,106.4255,106.5128,36117.0
2022-05-06 13:20:00,109.79,110.01,109.72,109.76,21961.0,106.4837,106.697,106.4158,106.4546,21961.0
2022-05-06 13:30:00,109.76,109.93,109.57,109.62,24152.0,106.4546,106.6194,106.2703,106.3188,24152.0
2022-05-06 13:40:00,109.65,109.78,109.27,109.37,31459.0,106.3479,106.474,105.9793,106.0763,31459.0
2022-05-06 13:50:00,109.38,109.42,109.16,109.23,31658.0,106.086,106.1248,105.8726,105.9405,31658.0
2022-05-06 14:00:00,109.24,109.31,108.89,108.95,35275.0,105.9502,106.0181,105.6108,105.669,35275.0
2022-05-06 14:10:00,108.92,109.21,108.9,108.92,58025.0,105.6399,105.9211,105.6205,105.6399,58025.0
2022-05-06 14:20:00,108.88,108.94,108.6,108.72,31344.0,105.6011,105.6593,105.3295,105.4459,31344.0
2022-05-06 14:30:00,108.73,108.79,108.51,108.55,26303.0,105.4556,105.5138,105.2422,105.281,26303.0
2022-05-06 14:40:00,108.58,108.81,108.31,108.76,118911.0,105.3101,105.5332,105.0482,105.4847,118911.0
2022-05-06 14:50:00,108.75,109.42,108.75,108.86,99746.0,105.475,106.1248,105.475,105.5817,99746.0
2022-05-06 15:00:00,108.86,109.07,108.68,108.83,65376.0,105.5817,105.7853,105.4071,105.5526,65376.0
2022-05-06 15:10:00,108.83,108.9,108.59,108.74,89871.0,105.5526,105.6205,105.3198,105.4653,89871.0
2022-05-06 15:20:00,108.76,108.95,108.51,108.87,87572.0,105.4847,105.669,105.2422,105.5914,87572.0
2022-05-06 15:30:00,108.87,109.51,108.83,109.45,174594.0,105.5914,106.2121,105.5526,106.1539,174594.0
2022-05-06 15:40:00,109.44,109.94,109.2,109.75,159418.0,106.1442,106.6291,105.9114,106.4449,159418.0
2022-05-06 15:50:00,109.78,109.9,109.12,109.47,297599.0,106.474,106.5903,105.8338,106.1733,297599.0
2022-05-09 09:30:00,109.5,110.18,108.54,110.03,143509.0,106.2024,106.8619,105.2713,106.7164,143509.0
2022-05-09 09:40:00,109.97,109.98,108.77,108.89,40755.0,106.6582,106.6679,105.4944,105.6108,40755.0
2022-05-09 09:50:00,108.95,109.82,108.83,109.67,25450.0,105.669,106.5128,105.5526,106.3673,25450.0
2022-05-09 10:00:00,109.69,109.77,109.17,109.31,39307.0,106.3867,106.4643,105.8823,106.0181,39307.0
2022-05-09 10:10:00,109.43,109.71,109.25,109.25,36388.0,106.1345,106.4061,105.9599,105.9599,36388.0
2022-05-09 10:20:00,109.28,109.35,108.68,108.92,69278.0,105.989,106.0569,105.4071,105.6399,69278.0
2022-05-09 10:30:00,108.93,109.48,108.9,109.08,67339.0,105.6496,106.183,105.6205,105.795,67339.0
2022-05-09 10:40:00,109.04,109.22,108.92,109.12,44828.0,105.7562,105.9308,105.6399,105.8338,44828.0
2022-05-09 10:50:00,109.09,109.21,108.8,108.84,40734.0,105.8047,105.9211,105.5235,105.5623,40734.0
2022-05-09 11:00:00,108.81,108.96,108.67,108.95,45800.0,105.5332,105.6787,105.3974,105.669,45800.0
2022-05-09 11:10:00,108.94,109.38,108.88,108.94,50928.0,105.6593,106.086,105.6011,105.6593,50928.0
2022-05-09 11:20:00,108.86,108.98,108.62,108.63,20280.0,105.5817,105.698,105.3489,105.3586,20280.0
2022-05-09 11:30:00,108.6,108.9,108.53,108.9,29126.0,105.3295,105.6205,105.2616,105.6205,29126.0
2022-05-09 11:40:00,108.88,109.1,108.85,108.88,31387.0,105.6011,105.8144,105.572,105.6011,31387.0
2022-05-09 11:50:00,108.91,109.17,108.87,109.0,28920.0,105.6302,105.8823,105.5914,105.7174,28920.0
2022-05-09 12:00:00,109.02,109.02,108.67,108.79,26962.0,105.7368,105.7368,105.3974,105.5138,26962.0
2022-05-09 12:10:00,108.72,109.01,108.7,108.7,22695.0,105.4459,105.7271,105.4265,105.4265,22695.0
2022-05-09 12:20:00,108.69,108.78,108.47,108.77,34627.0,105.4168,105.5041,105.2034,105.4944,34627.0
2022-05-09 12:30:00,108.73,108.8,108.31,108.4,23114.0,105.4556,105.5235,105.0482,105.1355,23114.0
2022-05-09 12:40:00,108.36,108.44,108.17,108.19,15535.0,105.0967,105.1743,104.9124,104.9318,15535.0
2022-05-09 12:50:00,108.15,108.18,108.06,108.16,17748.0,104.893,104.9221,104.8058,104.9027,17748.0
2022-05-09 13:00:00,108.15,108.16,107.86,107.92,19302.0,104.893,104.9027,104.6118,104.67,19302.0
2022-05-09 13:10:00,107.89,108.26,107.87,108.24,27984.0,104.6409,104.9997,104.6215,104.9803,27984.0
2022-05-09 13:20:00,108.23,108.51,108.12,108.45,17139.0,104.9706,105.2422,104.8639,105.184,17139.0
2022-05-09 13:30:00,108.46,108.54,108.26,108.32,17388.0,105.1937,105.2713,104.9997,105.0579,17388.0
2022-05-09 13:40:00,108.31,108.89,108.31,108.77,20894.0,105.0482,105.6108,105.0482,105.4944,20894.0
2022-05-09 13:50:00,108.73,108.83,108.4,108.79,14868.0,105.4556,105.5526,105.1355,105.5138,14868.0
2022-05-09 14:00:00,108.8,109.08,108.8,108.84,18146.0,105.5235,105.795,105.5235,105.5623,18146.0
2022-05-09 14:10:00,108.87,109.12,108.84,109.11,23275.0,105.5914,105.8338,105.5623,105.8241,23275.0
2022-05-09 14:20:00,109.07,109.19,109.0,109.12,25489.0,105.7853,105.9017,105.7174,105.8338,25489.0
2022-05-09 14:30:00,109.1,109.2,108.81,109.11,31843.0,105.8144,105.9114,105.5332,105.8241,31843.0
2022-05-09 14:40:00,109.1,109.33,109.06,109.09,26270.0,105.8144,106.0375,105.7756,105.8047,26270.0
2022-05-09 14:50:00,109.07,109.44,108.96,109.35,28913.0,105.7853,106.1442,105.6787,106.0569,28913.0
2022-05-09 15:00:00,109.37,109.67,109.23,109.41,48319.0,106.0763,106.3673,105.9405,106.1151,48319.0
2022-05-09 15:10:00,109.41,109.82,109.35,109.58,38180.0,106.1151,106.5128,106.0569,106.28,38180.0
2022-05-09 15:20:00,109.57,109.57,109.13,109.23,40705.0,106.2703,106.2703,105.8435,105.9405,40705.0
2022-05-09 15:30:00,109.2,109.26,108.96,109.04,61439.0,105.9114,105.9696,105.6787,105.7562,61439.0
2022-05-09 15:40:00,109.02,109.04,108.6,108.63,61377.0,105.7368,105.7562,105.3295,105.3586,61377.0
2022-05-09 15:50:00,108.62,108.89,108.33,108.8,254301.0,105.3489,105.6108,105.0676,105.5235,254301.0
2022-05-10 09:30:00,110.17,110.62,109.54,110.45,128136.0,106.8522,107.2887,106.2412,107.1238,128136.0
2022-05-10 09:40:00,110.44,110.92,110.42,110.66,34392.0,107.1141,107.5796,107.0947,107.3275,34392.0
2022-05-10 09:50:00,110.66,110.85,110.34,110.59,37659.0,107.3275,107.5117,107.0171,107.2596,37659.0
2022-05-10 10:00:00,110.59,110.94,110.44,110.73,44312.0,107.2596,107.599,107.1141,107.3953,44312.0
2022-05-10 10:10:00,110.71,110.77,110.01,110.27,37829.0,107.3759,107.4341,106.697,106.9492,37829.0
2022-05-10 10:20:00,110.21,110.34,110.06,110.25,50060.0,106.891,107.0171,106.7455,106.9298,50060.0
2022-05-10 10:30:00,110.19,110.22,109.51,109.61,34787.0,106.8716,106.9007,106.2121,106.3091,34787.0
2022-05-10 10:40:00,109.62,109.75,109.32,109.43,31727.0,106.3188,106.4449,106.0278,106.1345,31727.0
2022-05-10 10:50:00,109.35,110.0,109.27,109.79,24849.0,106.0569,106.6873,105.9793,106.4837,24849.0
2022-05-10 11:00:00,109.81,110.07,109.63,109.78,36991.0,106.5031,106.7552,106.3285,106.474,36991.0
2022-05-10 11:10:00,109.81,109.9,109.43,109.88,29640.0,106.5031,106.5903,106.1345,106.5709,29640.0
2022-05-10 11:20:00,109.85,109.89,109.41,109.58,28651.0,106.5418,106.5806,106.1151,106.28,28651.0
2022-05-10 11:30:00,109.57,109.63,109.29,109.58,25214.0,106.2703,106.3285,105.9987,106.28,25214.0
2022-05-10 11:40:00,109.6,109.84,109.4,109.4,32298.0,106.2994,106.5321,106.1054,106.1054,32298.0
2022-05-10 11:50:00,109.46,109.46,108.83,109.07,31753.0,106.1636,106.1636,105.5526,105.7853,31753.0
2022-05-10 12:00:00,109.05,109.13,108.4,108.4,38240.0,105.7659,105.8435,105.1355,105.1355,38240.0
2022-05-10 12:10:00,108.44,108.79,108.29,108.4,28234.0,105.1743,105.5138,105.0288,105.1355,28234.0
2022-05-10 12:20:00,108.33,108.5,108.09,108.46,47066.0,105.0676,105.2325,104.8349,105.1937,47066.0
2022-05-10 12:30:00,108.46,108.6,108.21,108.57,44451.0,105.1937,105.3295,104.9512,105.3004,44451.0
2022-05-10 12:40:00,108.54,108.87,108.35,108.56,38136.0,105.2713,105.5914,105.087,105.2907,38136.0
2022-05-10 12:50:00,108.56,108.57,108.15,108.48,16320.0,105.2907,105.3004,104.893,105.2131,16320.0
2022-05-10 13:00:00,108.5,109.02,108.42,108.91,19739.0,105.2325,105.7368,105.1549,105.6302,19739.0
2022-05-10 13:10:00,108.84,108.87,108.62,108.76,16436.0,105.5623,105.5914,105.3489,105.4847,16436.0
2022-05-10 13:20:00,108.79,108.95,108.65,108.86,15941.0,105.5138,105.669,105.378,105.5817,15941.0
2022-05-10 13:30:00,108.91,109.24,108.83,109.22,25331.0,105.6302,105.9502,105.5526,105.9308,25331.0
2022-05-10 13:40:00,109.28,109.68,109.25,109.63,25017.0,105.989,106.377,105.9599,106.3285,25017.0
2022-05-10 13:50:00,109.6,109.65,109.09,109.27,51159.0,106.2994,106.3479,105.8047,105.9793,51159.0
2022-05-10 14:00:00,109.23,109.3,108.87,108.88,41521.0,105.9405,106.0084,105.5914,105.6011,41521.0
2022-05-10 14:10:00,108.84,108.84,108.42,108.66,43630.0,105.5623,105.5623,105.1549,105.3877,43630.0
2022-05-10 14:20:00,108.66,108.94,108.22,108.35,27316.0,105.3877,105.6593,104.9609,105.087,27316.0
2022-05-10 14:30:00,108.36,108.59,108.27,108.44,33579.0,105.0967,105.3198,105.0094,105.1743,33579.0
2022-05-10 14:40:00,108.39,108.74,108.24,108.38,68110.0,105.1258,105.4653,104.9803,105.1161,68110.0
2022-05-10 14:50:00,108.38,108.43,108.12,108.37,36122.0,105.1161,105.1646,104.8639,105.1064,36122.0
2022-05-10 15:00:00,108.36,108.9,108.29,108.6,80069.0,105.0967,105.6205,105.0288,105.3295,80069.0
2022-05-10 15:10:00,108.58,108.75,108.25,108.39,118863.0,105.3101,105.475,104.99,105.1258,118863.0
2022-05-10 15:20:00,108.37,108.43,107.95,107.95,51152.0,105.1064,105.1646,104.6991,104.6991,51152.0
2022-05-10 15:30:00,107.93,107.94,107.61,107.66,83404.0,104.6797,104.6894,104.3693,104.4178,83404.0
2022-05-10 15:40:00,107.64,108.04,107.51,107.9,129647.0,104.3984,104.7864,104.2723,104.6506,129647.0
2022-05-10 15:50:00,107.88,108.37,107.65,108.28,286024.0,104.6312,105.1064,104.4081,105.0191,286024.0
2022-05-11 09:30:00,107.77,108.34,107.43,107.77,54974.0,104.5245,105.0773,104.1947,104.5245,54974.0
2022-05-11 09:40:00,107.65,108.26,107.38,107.98,49476.0,104.4081,104.9997,104.1462,104.7282,49476.0
2022-05-11 09:50:00,107.99,108.78,107.78,108.41,29419.0,104.7379,105.5041,104.5342,105.1452,29419.0
2022-05-11 10:00:00,108.41,108.44,108.2,108.24,61250.0,105.1452,105.1743,104.9415,104.9803,61250.0
2022-05-11 10:10:00,108.26,108.6,108.15,108.27,30893.0,104.9997,105.3295,104.893,105.0094,30893.0
2022-05-11 10:20:00,108.26,108.79,108.18,108.79,61020.0,104.9997,105.5138,104.9221,105.5138,61020.0
2022-05-11 10:30:00,108.72,109.2,108.49,109.16,17052.0,105.4459,105.9114,105.2228,105.8726,17052.0
2022-05-11 10:40:00,109.08,109.37,108.93,109.29,28028.0,105.795,106.0763,105.6496,105.9987,28028.0
2022-05-11 10:50:00,109.27,109.28,108.86,108.99,55677.0,105.9793,105.989,105.5817,105.7077,55677.0
2022-05-11 11:00:00,108.95,109.26,108.91,109.08,38070.0,105.669,105.9696,105.6302,105.795,38070.0
2022-05-11 11:10:00,109.11,109.34,108.96,109.23,62754.0,105.8241,106.0472,105.6787,105.9405,62754.0
2022-05-11 11:20:00,109.22,109.4,109.13,109.4,89015.0,105.9308,106.1054,105.8435,106.1054,89015.0
2022-05-11 11:30:00,109.41,110.05,109.37,110.05,34998.0,106.1151,106.7358,106.0763,106.7358,34998.0
2022-05-11 11:40:00,109.97,110.14,109.53,109.7,91449.0,106.6582,106.8231,106.2315,106.3964,91449.0
2022-05-11 11:50:00,109.78,109.81,109.63,109.8,23852.0,106.474,106.5031,106.3285,106.4934,23852.0
2022-05-11 12:00:00,109.8,109.89,109.53,109.64,52487.0,106.4934,106.5806,106.2315,106.3382,52487.0
2022-05-11 12:10:00,109.61,109.61,109.1,109.19,16066.0,106.3091,106.3091,105.8144,105.9017,16066.0
2022-05-11 12:20:00,109.2,109.75,109.15,109.2,39050.0,105.9114,106.4449,105.8629,105.9114,39050.0
2022-05-11 12:30:00,109.1,109.21,108.83,109.09,27538.0,105.8144,105.9211,105.5526,105.8047,27538.0
2022-05-11 12:40:00,109.09,109.24,108.94,109.15,20225.0,105.8047,105.9502,105.6593,105.8629,20225.0
2022-05-11 12:50:00,109.15,109.17,108.82,108.89,64123.0,105.8629,105.8823,105.5429,105.6108,64123.0
2022-05-11 13:00:00,108.88,108.96,108.67,108.8,18635.0,105.6011,105.6787,105.3974,105.5235,18635.0
2022-05-11 13:10:00,108.79,108.9,108.61,108.64,12885.0,105.5138,105.6205,105.3392,105.3683,12885.0
2022-05-11 13:20:00,108.6,108.65,108.3,108.37,13432.0,105.3295,105.378,105.0385,105.1064,13432.0
2022-05-11 13:30:00,108.34,108.48,108.26,108.31,12995.0,105.0773,105.2131,104.9997,105.0482,12995.0
2022-05-11 13:40:00,108.27,108.34,108.02,108.23,17762.0,105.0094,105.0773,104.767,104.9706,17762.0
2022-05-11 13:50:00,108.25,108.29,107.89,107.97,16460.0,104.99,105.0288,104.6409,104.7185,16460.0
2022-05-11 14:00:00,108.05,108.18,107.98,108.01,33165.0,104.7961,104.9221,104.7282,104.7573,33165.0
2022-05-11 14:10:00,107.97,108.38,107.97,108.3,17170.0,104.7185,105.1161,104.7185,105.0385,17170.0
2022-05-11 14:20:00,108.24,108.67,108.12,108.41,19134.0,104.9803,105.3974,104.8639,105.1452,19134.0
2022-05-11 14:30:00,108.4,108.82,108.27,108.79,26073.0,105.1355,105.5429,105.0094,105.5138,26073.0
2022-05-11 14:40:00,108.81,108.99,108.74,108.79,21841.0,105.5332,105.7077,105.4653,105.5138,21841.0
2022-05-11 14:50:00,108.81,108.81,108.42,108.46,24873.0,105.5332,105.5332,105.1549,105.1937,24873.0
2022-05-11 15:00:00,108.46,108.57,108.23,108.53,16289.0,105.1937,105.3004,104.9706,105.2616,16289.0
2022-05-11 15:10:00,108.6,108.65,108.28,108.46,25939.0,105.3295,105.378,105.0191,105.1937,25939.0
2022-05-11 15:20:00,108.5,108.59,108.29,108.35,26876.0,105.2325,105.3198,105.0288,105.087,26876.0
2022-05-11 15:30:00,108.35,108.39,107.89,107.9,35798.0,105.087,105.1258,104.6409,104.6506,35798.0
2022-05-11 15:40:00,107.95,108.2,107.85,107.89,53529.0,104.6991,104.9415,104.6021,104.6409,53529.0
2022-05-11 15:50:00,107.85,108.07,107.72,107.88,149100.0,104.6021,104.8155,104.476,104.6312,149100.0
2022-05-12 09:30:00,108.01,108.63,107.76,108.23,132909.0,104.7573,105.3586,104.5148,104.9706,132909.0
2022-05-12 09:40:00,108.25,108.73,108.06,108.73,67201.0,104.99,105.4556,104.8058,105.4556,67201.0
2022-05-12 09:50:00,108.65,108.95,108.22,108.46,54680.0,105.378,105.669,104.9609,105.1937,54680.0
2022-05-12 10:00:00,108.41,108.78,107.83,108.68,69957.0,105.1452,105.5041,104.5827,105.4071,69957.0
2022-05-12 10:10:00,108.69,109.03,108.05,108.11,70222.0,105.4168,105.7465,104.7961,104.8542,70222.0
2022-05-12 10:20:00,108.07,108.85,108.07,108.39,44580.0,104.8155,105.572,104.8155,105.1258,44580.0
2022-05-12 10:30:00,108.4,108.43,107.77,107.95,103045.0,105.1355,105.1646,104.5245,104.6991,103045.0
2022-05-12 10:40:00,107.93,108.11,107.52,108.01,42721.0,104.6797,104.8542,104.282,104.7573,42721.0
2022-05-12 10:50:00,107.98,108.2,107.61,107.88,41914.0,104.7282,104.9415,104.3693,104.6312,41914.0
2022-05-12 11:00:00,107.88,108.42,107.58,108.13,76738.0,104.6312,105.1549,104.3402,104.8736,76738.0
2022-05-12 11:10:00,108.16,108.23,107.68,107.72,70934.0,104.9027,104.9706,104.4372,104.476,70934.0
2022-05-12 11:20:00,107.73,107.79,107.27,107.71,32534.0,104.4857,104.5439,104.0395,104.4663,32534.0
2022-05-12 11:30:00,107.69,107.82,107.51,107.82,44906.0,104.4469,104.573,104.2723,104.573,44906.0
2022-05-12 11:40:00,107.88,107.88,107.44,107.45,44599.0,104.6312,104.6312,104.2044,104.2141,44599.0
2022-05-12 11:50:00,107.43,107.53,106.97,106.97,26004.0,104.1947,104.2917,103.7486,103.7486,26004.0
2022-05-12 12:00:00,106.96,107.3,106.95,107.26,21591.0,103.7389,104.0686,103.7292,104.0298,21591.0
2022-05-12 12:10:00,107.22,107.25,107.01,107.14,15103.0,103.9911,104.0201,103.7874,103.9135,15103.0
2022-05-12 12:20:00,107.14,107.45,107.1,107.39,13698.0,103.9135,104.2141,103.8747,104.1559,13698.0
2022-05-12 12:30:00,107.44,107.57,107.39,107.5,8781.0,104.2044,104.3305,104.1559,104.2626,8781.0
2022-05-12 12:40:00,107.47,107.8,107.21,107.5,16448.0,104.2335,104.5536,103.9814,104.2626,16448.0
2022-05-12 12:50:00,107.52,107.76,107.43,107.52,14422.0,104.282,104.5148,104.1947,104.282,14422.0
2022-05-12 13:00:00,107.47,107.47,107.26,107.41,15736.0,104.2335,104.2335,104.0298,104.1753,15736.0
2022-05-12 13:10:00,107.43,107.7,107.39,107.43,29460.0,104.1947,104.4566,104.1559,104.1947,29460.0
2022-05-12 13:20:00,107.45,107.57,107.33,107.56,16526.0,104.2141,104.3305,104.0977,104.3208,16526.0
2022-05-12 13:30:00,107.53,107.58,107.26,107.31,28090.0,104.2917,104.3402,104.0298,104.0783,28090.0
2022-05-12 13:40:00,107.27,107.58,107.24,107.28,63034.0,104.0395,104.3402,104.0104,104.0492,63034.0
2022-05-12 13:50:00,107.3,107.77,107.25,107.7,40498.0,104.0686,104.5245,104.0201,104.4566,40498.0
2022-05-12 14:00:00,107.7,108.06,107.5,107.5,47724.0,104.4566,104.8058,104.2626,104.2626,47724.0
2022-05-12 14:10:00,107.54,107.9,107.48,107.9,28886.0,104.3014,104.6506,104.2432,104.6506,28886.0
2022-05-12 14:20:00,107.87,107.98,107.59,107.72,26963.0,104.6215,104.7282,104.3499,104.476,26963.0
2022-05-12 14:30:00,107.74,107.76,107.42,107.52,45129.0,104.4954,104.5148,104.185,104.282,45129.0
2022-05-12 14:40:00,107.53,107.65,107.49,107.5,37963.0,104.2917,104.4081,104.2529,104.2626,37963.0
2022-05-12 14:50:00,107.48,107.62,107.38,107.54,71684.0,104.2432,104.379,104.1462,104.3014,71684.0
2022-05-12 15:00:00,107.55,107.73,107.46,107.56,62400.0,104.3111,104.4857,104.2238,104.3208,62400.0
2022-05-12 15:10:00,107.56,107.99,107.47,107.99,46214.0,104.3208,104.7379,104.2335,104.7379,46214.0
2022-05-12 15:20:00,107.98,108.32,107.82,107.82,51899.0,104.7282,105.0579,104.573,104.573,51899.0
2022-05-12 15:30:00,107.86,108.06,107.72,108.02,81156.0,104.6118,104.8058,104.476,104.767,81156.0
2022-05-12 15:40:00,108.02,108.34,108.0,108.11,89249.0,104.767,105.0773,104.7476,104.8542,89249.0
2022-05-12 15:50:00,108.11,108.87,108.11,108.82,295670.0,104.8542,105.5914,104.8542,105.5429,295670.0
2022-05-13 09:30:00,109.56,109.72,108.3,108.73,56996.0,106.2606,106.4158,105.0385,105.4556,56996.0
2022-05-13 09:40:00,108.63,108.63,107.41,107.79,52731.0,105.3586,105.3586,104.1753,104.5439,52731.0
2022-05-13 09:50:00,107.78,108.54,107.68,108.52,39441.0,104.5342,105.2713,104.4372,105.2519,39441.0
2022-05-13 10:00:00,108.54,108.91,108.3,108.45,29647.0,105.2713,105.6302,105.0385,105.184,29647.0
2022-05-13 10:10:00,108.42,108.53,107.98,108.06,19799.0,105.1549,105.2616,104.7282,104.8058,19799.0
2022-05-13 10:20:00,108.08,108.37,108.04,108.14,21434.0,104.8252,105.1064,104.7864,104.8833,21434.0
2022-05-13 10:30:00,108.11,108.3,107.99,108.03,27114.0,104.8542,105.0385,104.7379,104.7767,27114.0
2022-05-13 10:40:00,108.01,108.48,107.7,108.37,23210.0,104.7573,105.2131,104.4566,105.1064,23210.0
2022-05-13 10:50:00,108.28,108.5,108.24,108.43,22922.0,105.0191,105.2325,104.9803,105.1646,22922.0
2022-05-13 11:00:00,108.47,108.83,108.19,108.22,27884.0,105.2034,105.5526,104.9318,104.9609,27884.0
2022-05-13 11:10:00,108.19,108.42,108.12,108.27,42115.0,104.9318,105.1549,104.8639,105.0094,42115.0
2022-05-13 11:20:00,108.28,108.41,108.2,108.24,39332.0,105.0191,105.1452,104.9415,104.9803,39332.0
2022-05-13 11:30:00,108.25,108.4,108.15,108.26,32209.0,104.99,105.1355,104.893,104.9997,32209.0
2022-05-13 11:40:00,108.26,108.26,107.94,107.99,47677.0,104.9997,104.9997,104.6894,104.7379,47677.0
2022-05-13 11:50:00,107.96,108.36,107.94,108.2,34073.0,104.7088,105.0967,104.6894,104.9415,34073.0
2022-05-13 12:00:00,108.19,108.67,108.15,108.67,25410.0,104.9318,105.3974,104.893,105.3974,25410.0
2022-05-13 12:10:00,108.72,109.04,108.72,108.93,25509.0,105.4459,105.7562,105.4459,105.6496,25509.0
2022-05-13 12:20:00,108.96,109.06,108.81,108.92,26804.0,105.6787,105.7756,105.5332,105.6399,26804.0
2022-05-13 12:30:00,108.92,109.07,108.7,108.7,15781.0,105.6399,105.7853,105.4265,105.4265,15781.0
2022-05-13 12:40:00,108.71,108.8,108.49,108.52,17146.0,105.4362,105.5235,105.2228,105.2519,17146.0
2022-05-13 12:50:00,108.41,108.6,108.26,108.48,13543.0,105.1452,105.3295,104.9997,105.2131,13543.0
2022-05-13 13:00:00,108.5,108.59,108.22,108.3,20964.0,105.2325,105.3198,104.9609,105.0385,20964.0
2022-05-13 13:10:00,108.34,108.44,107.95,108.11,30808.0,105.0773,105.1743,104.6991,104.8542,30808.0
2022-05-13 13:20:00,108.09,108.25,108.02,108.03,12984.0,104.8349,104.99,104.767,104.7767,12984.0
2022-05-13 13:30:00,108.07,108.11,107.82,107.86,16891.0,104.8155,104.8542,104.573,104.6118,16891.0
2022-05-13 13:40:00,107.9,107.92,107.68,107.91,19108.0,104.6506,104.67,104.4372,104.6603,19108.0
2022-05-13 13:50:00,107.87,107.91,107.53,107.6,12591.0,104.6215,104.6603,104.2917,104.3596,12591.0
2022-05-13 14:00:00,107.59,107.6,107.22,107.44,17807.0,104.3499,104.3596,103.9911,104.2044,17807.0
2022-05-13 14:10:00,107.46,107.54,107.28,107.46,24078.0,104.2238,104.3014,104.0492,104.2238,24078.0
2022-05-13 14:20:00,107.47,107.47,107.13,107.22,18700.0,104.2335,104.2335,103.9038,103.9911,18700.0
2022-05-13 14:30:00,107.21,107.55,107.1,107.19,23009.0,103.9814,104.3111,103.8747,103.962,23009.0
2022-05-13 14:40:00,107.22,107.36,107.11,107.19,17474.0,103.9911,104.1268,103.8844,103.962,17474.0
2022-05-13 14:50:00,107.22,107.42,107.21,107.37,22278.0,103.9911,104.185,103.9814,104.1365,22278.0
2022-05-13 15:00:00,107.38,107.68,107.37,107.61,26386.0,104.1462,104.4372,104.1365,104.3693,26386.0
2022-05-13 15:10:00,107.63,107.77,107.6,107.66,32901.0,104.3887,104.5245,104.3596,104.4178,32901.0
2022-05-13 15:20:00,107.65,107.84,107.56,107.79,35379.0,104.4081,104.5924,104.3208,104.5439,35379.0
2022-05-13 15:30:00,107.79,107.9,107.41,107.61,47205.0,104.5439,104.6506,104.1753,104.3693,47205.0
2022-05-13 15:40:00,107.6,107.83,107.5,107.7,48114.0,104.3596,104.5827,104.2626,104.4566,48114.0
2022-05-13 15:50:00,107.79,107.9,107.48,107.82,220043.0,104.5439,104.6506,104.2432,104.573,220043.0
2022-05-16 09:30:00,108.49,109.24,108.32,109.24,147648.0,105.2228,105.9502,105.0579,105.9502,147648.0
2022-05-16 09:40:00,109.25,109.32,108.32,108.69,61402.0,105.9599,106.0278,105.0579,105.4168,61402.0
2022-05-16 09:50:00,108.72,109.39,108.72,109.06,112857.0,105.4459,106.0957,105.4459,105.7756,112857.0
2022-05-16 10:00:00,109.08,109.24,108.67,108.86,95149.0,105.795,105.9502,105.3974,105.5817,95149.0
2022-05-16 10:10:00,108.8,109.63,108.73,109.58,67657.0,105.5235,106.3285,105.4556,106.28,67657.0
2022-05-16 10:20:00,109.63,109.79,109.25,109.7,76465.0,106.3285,106.4837,105.9599,106.3964,76465.0
2022-05-16 10:30:00,109.7,109.77,109.25,109.47,66262.0,106.3964,106.4643,105.9599,106.1733,66262.0
2022-05-16 10:40:00,109.43,109.46,108.92,108.92,49957.0,106.1345,106.1636,105.6399,105.6399,49957.0
2022-05-16 10:50:00,108.89,109.3,108.85,109.16,85214.0,105.6108,106.0084,105.572,105.8726,85214.0
2022-05-16 11:00:00,109.16,109.49,109.08,109.45,77957.0,105.8726,106.1927,105.795,106.1539,77957.0
2022-05-16 11:10:00,109.43,109.86,109.3,109.69,57381.0,106.1345,106.5515,106.0084,106.3867,57381.0
2022-05-16 11:20:00,109.67,110.2,109.62,109.9,81502.0,106.3673,106.8813,106.3188,106.5903,81502.0
2022-05-16 11:30:00,109.94,110.35,109.79,110.25,90076.0,106.6291,107.0268,106.4837,106.9298,90076.0
2022-05-16 11:40:00,110.22,110.5,110.06,110.37,46960.0,106.9007,107.1723,106.7455,107.0462,46960.0
2022-05-16 11:50:00,110.4,110.54,110.21,110.26,58327.0,107.0753,107.2111,106.891,106.9395,58327.0
2022-05-16 12:00:00,110.26,110.35,109.88,110.07,42523.0,106.9395,107.0268,106.5709,106.7552,42523.0
2022-05-16 12:10:00,110.08,110.2,109.61,109.69,45514.0,106.7649,106.8813,106.3091,106.3867,45514.0
2022-05-16 12:20:00,109.66,110.05,109.5,110.04,69040.0,106.3576,106.7358,106.2024,106.7261,69040.0
2022-05-16 12:30:00,110.02,110.02,109.72,109.72,30075.0,106.7067,106.7067,106.4158,106.4158,30075.0
2022-05-16 12:40:00,109.69,109.69,109.28,109.62,30979.0,106.3867,106.3867,105.989,106.3188,30979.0
2022-05-16 12:50:00,109.64,109.82,109.58,109.81,76015.0,106.3382,106.5128,106.28,106.5031,76015.0
2022-05-16 13:00:00,109.8,110.25,109.73,110.03,87075.0,106.4934,106.9298,106.4255,106.7164,87075.0
2022-05-16 13:10:00,110.01,110.43,109.95,110.08,62163.0,106.697,107.1044,106.6388,106.7649,62163.0
2022-05-16 13:20:00,110.07,110.29,109.96,110.26,45831.0,106.7552,106.9686,106.6485,106.9395,45831.0
2022-05-16 13:30:00,110.26,110.33,109.86,109.91,42181.0,106.9395,107.0074,106.5515,106.6,42181.0
2022-05-16 13:40:00,109.93,110.06,109.79,109.86,34632.0,106.6194,106.7455,106.4837,106.5515,34632.0
2022-05-16 13:50:00,109.86,109.95,109.64,109.8,45894.0,106.5515,106.6388,106.3382,106.4934,45894.0
2022-05-16 14:00:00,109.81,110.02,109.64,110.02,73541.0,106.5031,106.7067,106.3382,106.7067,73541.0
2022-05-16 14:10:00,110.02,110.12,109.79,110.01,43702.0,106.7067,106.8037,106.4837,106.697,43702.0
2022-05-16 14:20:00,110.01,110.45,109.94,110.42,184241.0,106.697,107.1238,106.6291,107.0947,184241.0
2022-05-16 14:30:00,110.45,110.6,110.29,110.41,165677.0,107.1238,107.2693,106.9686,107.085,165677.0
2022-05-16 14:40:00,110.43,110.88,110.34,110.42,84814.0,107.1044,107.5408,107.0171,107.0947,84814.0
2022-05-16 14:50:00,110.43,110.45,110.21,110.29,27156.0,107.1044,107.1238,106.891,106.9686,27156.0
2022-05-16 15:00:00,110.28,110.39,110.17,110.27,31970.0,106.9589,107.0656,106.8522,106.9492,31970.0
2022-05-16 15:10:00,110.25,110.26,109.73,109.96,46360.0,106.9298,106.9395,106.4255,106.6485,46360.0
2022-05-16 15:20:00,109.93,109.99,109.68,109.68,44846.0,106.6194,106.6776,106.377,106.377,44846.0
2022-05-16 15:30:00,109.67,109.75,109.59,109.72,82778.0,106.3673,106.4449,106.2897,106.4158,82778.0
2022-05-16 15:40:00,109.73,109.8,109.55,109.79,104473.0,106.4255,106.4934,106.2509,106.4837,104473.0
2022-05-16 15:50:00,109.8,110.01,109.58,109.75,300249.0,106.4934,106.697,106.28,106.4449,300249.0
2022-05-17 09:30:00,109.95,110.53,108.13,108.25,74923.0,106.6388,107.2014,104.8736,104.99,74923.0
2022-05-17 09:40:00,108.16,108.58,107.32,108.53,71356.0,104.9027,105.3101,104.088,105.2616,71356.0
2022-05-17 09:50:00,108.5,109.45,108.44,109.43,46312.0,105.2325,106.1539,105.1743,106.1345,46312.0
2022-05-17 10:00:00,109.39,109.7,109.25,109.6,40914.0,106.0957,106.3964,105.9599,106.2994,40914.0
2022-05-17 10:10:00,109.63,110.23,109.57,110.19,34637.0,106.3285,106.9104,106.2703,106.8716,34637.0
2022-05-17 10:20:00,110.16,110.57,109.96,110.02,70795.0,106.8425,107.2402,106.6485,106.7067,70795.0
2022-05-17 10:30:00,110.05,110.64,110.0,110.63,46865.0,106.7358,107.3081,106.6873,107.2984,46865.0
2022-05-17 10:40:00,110.61,110.76,110.38,110.67,23774.0,107.279,107.4244,107.0559,107.3372,23774.0
2022-05-17 10:50:00,110.62,110.97,110.44,110.89,30302.0,107.2887,107.6281,107.1141,107.5505,30302.0
2022-05-17 11:00:00,110.88,110.98,110.68,110.93,25530.0,107.5408,107.6378,107.3469,107.5893,25530.0
2022-05-17 11:10:00,110.95,110.96,110.33,110.39,34316.0,107.6087,107.6184,107.0074,107.0656,34316.0
2022-05-17 11:20:00,110.38,110.69,110.26,110.57,41962.0,107.0559,107.3566,106.9395,107.2402,41962.0
2022-05-17 11:30:00,110.57,110.71,110.47,110.53,46082.0,107.2402,107.3759,107.1432,107.2014,46082.0
2022-05-17 11:40:00,110.5,110.55,110.0,110.02,42750.0,107.1723,107.2208,106.6873,106.7067,42750.0
2022-05-17 11:50:00,110.0,110.35,109.88,110.35,39998.0,106.6873,107.0268,106.5709,107.0268,39998.0
2022-05-17 12:00:00,110.44,110.61,110.4,110.58,46266.0,107.1141,107.279,107.0753,107.2499,46266.0
2022-05-17 12:10:00,110.55,110.55,110.32,110.49,35997.0,107.2208,107.2208,106.9977,107.1626,35997.0
2022-05-17 12:20:00,110.49,110.63,110.43,110.46,33114.0,107.1626,107.2984,107.1044,107.1335,33114.0
2022-05-17 12:30:00,110.45,110.61,110.43,110.51,19594.0,107.1238,107.279,107.1044,107.182,19594.0
2022-05-17 12:40:00,110.49,110.8,110.43,110.75,29669.0,107.1626,107.4632,107.1044,107.4147,29669.0
2022-05-17 12:50:00,110.75,110.77,110.56,110.64,13719.0,107.4147,107.4341,107.2305,107.3081,13719.0
2022-05-17 13:00:00,110.64,110.75,110.44,110.68,29805.0,107.3081,107.4147,107.1141,107.3469,29805.0
2022-05-17 13:10:00,110.7,110.83,110.62,110.8,40141.0,107.3662,107.4923,107.2887,107.4632,40141.0
2022-05-17 13:20:00,110.8,110.95,110.66,110.71,30493.0,107.4632,107.6087,107.3275,107.3759,30493.0
2022-05-17 13:30:00,110.69,110.69,110.44,110.59,31104.0,107.3566,107.3566,107.1141,107.2596,31104.0
2022-05-17 13:40:00,110.59,110.81,110.45,110.81,49584.0,107.2596,107.4729,107.1238,107.4729,49584.0
2022-05-17 13:50:00,110.81,111.04,110.68,110.7,55434.0,107.4729,107.696,107.3469,107.3662,55434.0
2022-05-17 14:00:00,110.7,111.08,110.63,111.01,64696.0,107.3662,107.7348,107.2984,107.6669,64696.0
2022-05-17 14:10:00,111.02,111.11,110.57,110.57,106755.0,107.6766,107.7639,107.2402,107.2402,106755.0
2022-05-17 14:20:00,110.51,110.86,110.23,110.7,43250.0,107.182,107.5214,106.9104,107.3662,43250.0
2022-05-17 14:30:00,110.7,110.84,110.45,110.84,31620.0,107.3662,107.502,107.1238,107.502,31620.0
2022-05-17 14:40:00,110.85,111.14,110.82,111.13,28461.0,107.5117,107.793,107.4826,107.7833,28461.0
2022-05-17 14:50:00,111.18,111.22,110.87,110.93,18311.0,107.8318,107.8706,107.5311,107.5893,18311.0
2022-05-17 15:00:00,110.94,111.11,110.83,111.01,40296.0,107.599,107.7639,107.4923,107.6669,40296.0
2022-05-17 15:10:00,110.99,111.16,110.85,111.11,21987.0,107.6475,107.8124,107.5117,107.7639,21987.0
2022-05-17 15:20:00,111.16,111.37,111.09,111.32,39069.0,107.8124,108.0161,107.7445,107.9676,39069.0
2022-05-17 15:30:00,111.32,111.36,111.11,111.14,53237.0,107.9676,108.0064,107.7639,107.793,53237.0
2022-05-17 15:40:00,111.14,111.37,111.01,111.07,69568.0,107.793,108.0161,107.6669,107.7251,69568.0
2022-05-17 15:50:00,111.07,111.19,110.85,111.18,208271.0,107.7251,107.8415,107.5117,107.8318,208271.0
2022-05-18 09:30:00,111.09,112.01,109.77,111.39,133927.0,107.7445,108.6368,106.4643,108.0355,133927.0
2022-05-18 09:40:00,111.39,111.5,110.68,111.48,77678.0,108.0355,108.1422,107.3469,108.1228,77678.0
2022-05-18 09:50:00,111.47,112.2,111.03,112.14,52588.0,108.1131,108.8211,107.6863,108.7629,52588.0
2022-05-18 10:00:00,112.18,112.86,111.89,112.5,68848.0,108.8017,109.4612,108.5204,109.112,68848.0
2022-05-18 10:10:00,112.52,112.76,112.13,112.23,34397.0,109.1314,109.3642,108.7532,108.8502,34397.0
2022-05-18 10:20:00,112.18,112.22,111.47,111.55,49148.0,108.8017,108.8405,108.1131,108.1907,49148.0
2022-05-18 10:30:00,111.57,111.7,111.05,111.54,101434.0,108.21,108.3361,107.7057,108.181,101434.0
2022-05-18 10:40:00,111.54,112.08,111.53,112.01,43738.0,108.181,108.7047,108.1713,108.6368,43738.0
2022-05-18 10:50:00,112.06,112.29,111.98,112.1,41564.0,108.6853,108.9084,108.6077,108.7241,41564.0
2022-05-18 11:00:00,112.08,112.54,112.01,112.38,118623.0,108.7047,109.1508,108.6368,108.9957,118623.0
2022-05-18 11:10:00,112.37,112.37,112.02,112.08,21830.0,108.986,108.986,108.6465,108.7047,21830.0
2022-05-18 11:20:00,112.11,112.13,111.35,111.46,39026.0,108.7338,108.7532,107.9967,108.1034,39026.0
2022-05-18 11:30:00,111.52,112.09,111.52,112.0,58333.0,108.1616,108.7144,108.1616,108.6271,58333.0
2022-05-18 11:40:00,111.97,112.04,111.51,111.68,38104.0,108.598,108.6659,108.1519,108.3167,38104.0
2022-05-18 11:50:00,111.67,111.95,111.62,111.95,40518.0,108.307,108.5786,108.2585,108.5786,40518.0
2022-05-18 12:00:00,111.96,112.37,111.88,112.28,57227.0,108.5883,108.986,108.5107,108.8987,57227.0
2022-05-18 12:10:00,112.25,112.88,112.14,112.83,45904.0,108.8696,109.4806,108.7629,109.4321,45904.0
2022-05-18 12:20:00,112.85,113.25,112.8,113.19,44581.0,109.4515,109.8395,109.403,109.7813,44581.0
2022-05-18 12:30:00,113.19,113.36,112.92,113.05,63816.0,109.7813,109.9461,109.5194,109.6455,63816.0
2022-05-18 12:40:00,113.05,113.06,112.82,113.01,13347.0,109.6455,109.6552,109.4224,109.6067,13347.0
2022-05-18 12:50:00,113.03,113.38,113.03,113.38,20775.0,109.6261,109.9655,109.6261,109.9655,20775.0
2022-05-18 13:00:00,113.4,113.4,112.66,112.7,32198.0,109.9849,109.9849,109.2672,109.306,32198.0
2022-05-18 13:10:00,112.67,112.86,112.53,112.54,31244.0,109.2769,109.4612,109.1411,109.1508,31244.0
2022-05-18 13:20:00,112.57,112.74,112.37,112.41,26995.0,109.1799,109.3448,108.986,109.0248,26995.0
2022-05-18 13:30:00,112.39,112.95,112.27,112.9,48388.0,109.0054,109.5485,108.889,109.5,48388.0
2022-05-18 13:40:00,112.87,112.87,111.86,111.86,42021.0,109.4709,109.4709,108.4913,108.4913,42021.0
2022-05-18 13:50:00,111.91,112.03,111.7,112.03,60787.0,108.5398,108.6562,108.3361,108.6562,60787.0
2022-05-18 14:00:00,112.02,112.16,111.9,111.95,44880.0,108.6465,108.7823,108.5301,108.5786,44880.0
2022-05-18 14:10:00,111.93,112.23,111.85,112.17,52288.0,108.5592,108.8502,108.4816,108.792,52288.0
2022-05-18 14:20:00,112.16,112.16,111.98,112.1,23918.0,108.7823,108.7823,108.6077,108.7241,23918.0
2022-05-18 14:30:00,112.12,112.14,111.81,111.93,58775.0,108.7435,108.7629,108.4428,108.5592,58775.0
2022-05-18 14:40:00,111.96,112.19,111.8,112.19,47495.0,108.5883,108.8114,108.4331,108.8114,47495.0
2022-05-18 14:50:00,112.22,112.36,111.9,111.9,27514.0,108.8405,108.9763,108.5301,108.5301,27514.0
2022-05-18 15:00:00,111.9,111.98,111.81,111.83,55663.0,108.5301,108.6077,108.4428,108.4622,55663.0
2022-05-18 15:10:00,111.83,111.87,111.45,111.69,49707.0,108.4622,108.501,108.0937,108.3264,49707.0
2022-05-18 15:20:00,111.66,111.73,111.48,111.52,80033.0,108.2973,108.3652,108.1228,108.1616,80033.0
2022-05-18 15:30:00,111.51,112.06,111.37,111.95,89900.0,108.1519,108.6853,108.0161,108.5786,89900.0
2022-05-18 15:40:00,111.96,112.0,111.58,111.77,101645.0,108.5883,108.6271,108.2197,108.404,101645.0
2022-05-18 15:50:00,111.74,112.0,111.65,111.97,288922.0,108.3749,108.6271,108.2876,108.598,288922.0
2022-05-19 09:30:00,110.79,111.33,110.35,110.58,96988.0,107.4535,107.9773,107.0268,107.2499,96988.0
2022-05-19 09:40:00,110.7,110.73,109.71,110.14,103658.0,107.3662,107.3953,106.4061,106.8231,103658.0
2022-05-19 09:50:00,110.09,110.54,110.02,110.34,64398.0,106.7746,107.2111,106.7067,107.0171,64398.0
2022-05-19 10:00:00,110.31,110.95,110.17,110.57,54981.0,106.988,107.6087,106.8522,107.2402,54981.0
2022-05-19 10:10:00,110.6,111.25,110.56,111.11,40989.0,107.2693,107.8997,107.2305,107.7639,40989.0
2022-05-19 10:20:00,111.07,111.36,110.94,110.99,73171.0,107.7251,108.0064,107.599,107.6475,73171.0
2022-05-19 10:30:00,111.0,111.01,110.28,110.3,38063.0,107.6572,107.6669,106.9589,106.9783,38063.0
2022-05-19 10:40:00,110.3,110.32,109.28,109.36,42763.0,106.9783,106.9977,105.989,106.0666,42763.0
2022-05-19 10:50:00,109.4,109.41,108.63,109.09,74510.0,106.1054,106.1151,105.3586,105.8047,74510.0
2022-05-19 11:00:00,109.18,109.36,108.81,108.91,66528.0,105.892,106.0666,105.5332,105.6302,66528.0
2022-05-19 11:10:00,108.98,109.36,108.96,109.35,56523.0,105.698,106.0666,105.6787,106.0569,56523.0
2022-05-19 11:20:00,109.31,109.45,109.09,109.28,39944.0,106.0181,106.1539,105.8047,105.989,39944.0
2022-05-19 11:30:00,109.31,110.23,109.3,110.2,65153.0,106.0181,106.9104,106.0084,106.8813,65153.0
2022-05-19 11:40:00,110.19,111.23,110.16,110.55,131664.0,106.8716,107.8803,106.8425,107.2208,131664.0
2022-05-19 11:50:00,110.46,110.82,110.26,110.39,62384.0,107.1335,107.4826,106.9395,107.0656,62384.0
2022-05-19 12:00:00,110.39,110.6,110.2,110.25,38476.0,107.0656,107.2693,106.8813,106.9298,38476.0
2022-05-19 12:10:00,110.23,110.42,109.81,109.81,24412.0,106.9104,107.0947,106.5031,106.5031,24412.0
2022-05-19 12:20:00,109.8,109.83,109.43,109.44,37045.0,106.4934,106.5224,106.1345,106.1442,37045.0
2022-05-19 12:30:00,109.44,109.7,109.37,109.5,76398.0,106.1442,106.3964,106.0763,106.2024,76398.0
2022-05-19 12:40:00,109.47,109.49,109.16,109.42,27302.0,106.1733,106.1927,105.8726,106.1248,27302.0
2022-05-19 12:50:00,109.48,110.0,109.45,109.83,43769.0,106.183,106.6873,106.1539,106.5224,43769.0
2022-05-19 13:00:00,109.85,110.11,109.67,109.97,35799.0,106.5418,106.794,106.3673,106.6582,35799.0
2022-05-19 13:10:00,109.99,110.14,109.77,110.14,32577.0,106.6776,106.8231,106.4643,106.8231,32577.0
2022-05-19 13:20:00,110.13,110.43,109.98,110.04,23414.0,106.8134,107.1044,106.6679,106.7261,23414.0
2022-05-19 13:30:00,110.05,110.29,110.01,110.28,18987.0,106.7358,106.9686,106.697,106.9589,18987.0
2022-05-19 13:40:00,110.23,110.34,110.05,110.06,23795.0,106.9104,107.0171,106.7358,106.7455,23795.0
2022-05-19 13:50:00,110.05,110.96,110.05,110.82,31435.0,106.7358,107.6184,106.7358,107.4826,31435.0
2022-05-19 14:00:00,110.81,110.83,110.29,110.36,26037.0,107.4729,107.4923,106.9686,107.0365,26037.0
2022-05-19 14:10:00,110.37,110.54,110.14,110.14,21273.0,107.0462,107.2111,106.8231,106.8231,21273.0
2022-05-19 14:20:00,110.14,110.41,110.08,110.17,27330.0,106.8231,107.085,106.7649,106.8522,27330.0
2022-05-19 14:30:00,110.18,110.4,110.08,110.24,32517.0,106.8619,107.0753,106.7649,106.9201,32517.0
2022-05-19 14:40:00,110.25,110.58,110.06,110.58,19422.0,106.9298,107.2499,106.7455,107.2499,19422.0
2022-05-19 14:50:00,110.62,110.77,110.54,110.75,29974.0,107.2887,107.4341,107.2111,107.4147,29974.0
2022-05-19 15:00:00,110.73,111.22,110.73,110.88,25508.0,107.3953,107.8706,107.3953,107.5408,25508.0
2022-05-19 15:10:00,110.88,110.9,110.62,110.73,29302.0,107.5408,107.5602,107.2887,107.3953,29302.0
2022-05-19 15:20:00,110.77,110.77,110.52,110.54,36793.0,107.4341,107.4341,107.1917,107.2111,36793.0
2022-05-19 15:30:00,110.54,110.65,110.3,110.39,50047.0,107.2111,107.3178,106.9783,107.0656,50047.0
2022-05-19 15:40:00,110.37,110.72,110.23,110.5,66088.0,107.0462,107.3856,106.9104,107.1723,66088.0
2022-05-19 15:50:00,110.47,110.73,110.27,110.43,181069.0,107.1432,107.3953,106.9492,107.1044,181069.0
2022-05-20 09:30:00,110.77,111.36,110.53,110.82,98682.0,107.4341,108.0064,107.2014,107.4826,98682.0
2022-05-20 09:40:00,110.78,110.87,110.1,110.27,55176.0,107.4438,107.5311,106.7843,106.9492,55176.0
2022-05-20 09:50:00,110.31,110.53,110.25,110.53,40404.0,106.988,107.2014,106.9298,107.2014,40404.0
2022-05-20 10:00:00,110.56,110.78,110.42,110.51,44113.0,107.2305,107.4438,107.0947,107.182,44113.0
2022-05-20 10:10:00,110.51,110.59,110.21,110.29,75013.0,107.182,107.2596,106.891,106.9686,75013.0
2022-05-20 10:20:00,110.3,110.32,110.11,110.3,57995.0,106.9783,106.9977,106.794,106.9783,57995.0
2022-05-20 10:30:00,110.28,110.28,109.84,110.01,97158.0,106.9589,106.9589,106.5321,106.697,97158.0
2022-05-20 10:40:00,110.01,110.1,109.81,110.03,53913.0,106.697,106.7843,106.5031,106.7164,53913.0
2022-05-20 10:50:00,110.03,110.03,109.68,109.72,68993.0,106.7164,106.7164,106.377,106.4158,68993.0
2022-05-20 11:00:00,109.72,109.79,109.39,109.39,105263.0,106.4158,106.4837,106.0957,106.0957,105263.0
2022-05-20 11:10:00,109.39,109.52,109.32,109.36,56330.0,106.0957,106.2218,106.0278,106.0666,56330.0
2022-05-20 11:20:00,109.38,109.38,108.97,109.11,58688.0,106.086,106.086,105.6883,105.8241,58688.0
2022-05-20 11:30:00,109.11,109.25,109.07,109.1,38349.0,105.8241,105.9599,105.7853,105.8144,38349.0
2022-05-20 11:40:00,109.14,109.18,108.82,108.98,35090.0,105.8532,105.892,105.5429,105.698,35090.0
2022-05-20 11:50:00,108.97,109.18,108.91,108.94,30715.0,105.6883,105.892,105.6302,105.6593,30715.0
2022-05-20 12:00:00,108.94,109.09,108.69,108.69,51049.0,105.6593,105.8047,105.4168,105.4168,51049.0
2022-05-20 12:10:00,108.73,109.0,108.61,108.97,38130.0,105.4556,105.7174,105.3392,105.6883,38130.0
2022-05-20 12:20:00,108.96,109.4,108.94,109.39,25500.0,105.6787,106.1054,105.6593,106.0957,25500.0
2022-05-20 12:30:00,109.4,109.49,109.21,109.35,32620.0,106.1054,106.1927,105.9211,106.0569,32620.0
2022-05-20 12:40:00,109.33,109.69,109.3,109.68,29344.0,106.0375,106.3867,106.0084,106.377,29344.0
2022-05-20 12:50:00,109.7,109.84,109.57,109.62,54148.0,106.3964,106.5321,106.2703,106.3188,54148.0
2022-05-20 13:00:00,109.64,109.65,109.4,109.52,71588.0,106.3382,106.3479,106.1054,106.2218,71588.0
2022-05-20 13:10:00,109.51,109.63,109.43,109.55,56265.0,106.2121,106.3285,106.1345,106.2509,56265.0
2022-05-20 13:20:00,109.54,109.65,109.48,109.51,44717.0,106.2412,106.3479,106.183,106.2121,44717.0
2022-05-20 13:30:00,109.49,109.8,109.48,109.79,43875.0,106.1927,106.4934,106.183,106.4837,43875.0
2022-05-20 13:40:00,109.76,110.3,109.73,110.15,53886.0,106.4546,106.9783,106.4255,106.8328,53886.0
2022-05-20 13:50:00,110.13,110.21,109.84,109.98,42836.0,106.8134,106.891,106.5321,106.6679,42836.0
2022-05-20 14:00:00,110.0,110.43,109.91,110.05,68179.0,106.6873,107.1044,106.6,106.7358,68179.0
2022-05-20 14:10:00,110.07,110.16,109.75,109.97,31094.0,106.7552,106.8425,106.4449,106.6582,31094.0
2022-05-20 14:20:00,109.94,110.06,109.84,110.06,26173.0,106.6291,106.7455,106.5321,106.7455,26173.0
2022-05-20 14:30:00,110.04,110.16,109.8,109.81,31890.0,106.7261,106.8425,106.4934,106.5031,31890.0
2022-05-20 14:40:00,109.75,109.93,109.73,109.91,30215.0,106.4449,106.6194,106.4255,106.6,30215.0
2022-05-20 14:50:00,109.91,110.1,109.72,109.77,35814.0,106.6,106.7843,106.4158,106.4643,35814.0
2022-05-20 15:00:00,109.79,109.89,109.57,109.57,141635.0,106.4837,106.5806,106.2703,106.2703,141635.0
2022-05-20 15:10:00,109.57,109.59,109.27,109.56,122402.0,106.2703,106.2897,105.9793,106.2606,122402.0
2022-05-20 15:20:00,109.58,109.64,109.37,109.6,52399.0,106.28,106.3382,106.0763,106.2994,52399.0
2022-05-20 15:30:00,109.65,110.17,109.49,109.98,92704.0,106.3479,106.8522,106.1927,106.6679,92704.0
2022-05-20 15:40:00,110.06,110.8,110.06,110.76,115941.0,106.7455,107.4632,106.7455,107.4244,115941.0
2022-05-20 15:50:00,110.78,111.12,110.69,111.01,238291.0,107.4438,107.7736,107.3566,107.6669,238291.0
2022-05-23 09:30:00,112.46,113.2,111.39,111.85,45731.0,109.0732,109.791,108.0355,108.4816,45731.0
2022-05-23 09:40:00,111.82,112.0,111.35,111.86,40335.0,108.4525,108.6271,107.9967,108.4913,40335.0
2022-05-23 09:50:00,111.88,112.16,111.8,112.16,36596.0,108.5107,108.7823,108.4331,108.7823,36596.0
2022-05-23 10:00:00,112.11,112.51,111.88,112.17,25687.0,108.7338,109.1217,108.5107,108.792,25687.0
2022-05-23 10:10:00,112.14,112.58,112.07,112.39,36221.0,108.7629,109.1896,108.695,109.0054,36221.0
2022-05-23 10:20:00,112.35,112.96,112.28,112.8,43130.0,108.9666,109.5582,108.8987,109.403,43130.0
2022-05-23 10:30:00,112.84,112.92,112.33,112.78,21246.0,109.4418,109.5194,108.9472,109.3836,21246.0
2022-05-23 10:40:00,112.82,112.9,112.56,112.69,17024.0,109.4224,109.5,109.1702,109.2963,17024.0
2022-05-23 10:50:00,112.67,112.93,112.58,112.86,21021.0,109.2769,109.5291,109.1896,109.4612,21021.0
2022-05-23 11:00:00,112.8,113.14,112.76,113.14,18791.0,109.403,109.7328,109.3642,109.7328,18791.0
2022-05-23 11:10:00,113.15,113.43,113.01,113.43,24771.0,109.7425,110.014,109.6067,110.014,24771.0
2022-05-23 11:20:00,113.42,113.52,113.13,113.42,28096.0,110.0043,110.1013,109.7231,110.0043,28096.0
2022-05-23 11:30:00,113.42,113.75,113.38,113.62,28534.0,110.0043,110.3244,109.9655,110.1983,28534.0
2022-05-23 11:40:00,113.66,113.8,113.4,113.41,20268.0,110.2371,110.3729,109.9849,109.9946,20268.0
2022-05-23 11:50:00,113.44,113.63,113.32,113.35,13261.0,110.0237,110.208,109.9073,109.9364,13261.0
2022-05-23 12:00:00,113.35,113.38,113.09,113.19,20896.0,109.9364,109.9655,109.6843,109.7813,20896.0
2022-05-23 12:10:00,113.18,113.18,112.88,113.03,17514.0,109.7716,109.7716,109.4806,109.6261,17514.0
2022-05-23 12:20:00,113.05,113.22,112.93,112.98,15065.0,109.6455,109.8104,109.5291,109.5776,15065.0
2022-05-23 12:30:00,112.95,113.21,112.92,113.21,15381.0,109.5485,109.8007,109.5194,109.8007,15381.0
2022-05-23 12:40:00,113.22,113.41,113.12,113.41,36456.0,109.8104,109.9946,109.7134,109.9946,36456.0
2022-05-23 12:50:00,113.41,113.44,113.12,113.44,27574.0,109.9946,110.0237,109.7134,110.0237,27574.0
2022-05-23 13:00:00,113.42,113.55,113.34,113.54,18538.0,110.0043,110.1304,109.9267,110.1207,18538.0
2022-05-23 13:10:00,113.51,113.51,113.17,113.32,32905.0,110.0916,110.0916,109.7619,109.9073,32905.0
2022-05-23 13:20:00,113.32,113.36,113.05,113.11,52197.0,109.9073,109.9461,109.6455,109.7037,52197.0
2022-05-23 13:30:00,113.05,113.21,112.83,113.13,15250.0,109.6455,109.8007,109.4321,109.7231,15250.0
2022-05-23 13:40:00,113.12,113.21,113.06,113.08,34553.0,109.7134,109.8007,109.6552,109.6746,34553.0
2022-05-23 13:50:00,113.07,113.48,113.07,113.45,14620.0,109.6649,110.0625,109.6649,110.0334,14620.0
2022-05-23 14:00:00,113.48,113.55,113.35,113.4,16094.0,110.0625,110.1304,109.9364,109.9849,16094.0
2022-05-23 14:10:00,113.41,113.54,113.28,113.28,15344.0,109.9946,110.1207,109.8686,109.8686,15344.0
2022-05-23 14:20:00,113.28,113.39,113.26,113.32,15925.0,109.8686,109.9752,109.8492,109.9073,15925.0
2022-05-23 14:30:00,113.32,113.46,113.16,113.38,27186.0,109.9073,110.0431,109.7522,109.9655,27186.0
2022-05-23 14:40:00,113.34,113.52,113.18,113.27,24297.0,109.9267,110.1013,109.7716,109.8589,24297.0
2022-05-23 14:50:00,113.26,113.35,113.15,113.19,24057.0,109.8492,109.9364,109.7425,109.7813,24057.0
2022-05-23 15:00:00,113.17,113.47,113.16,113.47,33564.0,109.7619,110.0528,109.7522,110.0528,33564.0
2022-05-23 15:10:00,113.47,113.48,113.15,113.33,32828.0,110.0528,110.0625,109.7425,109.917,32828.0
2022-05-23 15:20:00,113.34,113.39,113.12,113.2,30212.0,109.9267,109.9752,109.7134,109.791,30212.0
2022-05-23 15:30:00,113.19,113.43,113.1,113.1,38060.0,109.7813,110.014,109.694,109.694,38060.0
2022-05-23 15:40:00,113.09,113.14,112.64,112.65,48427.0,109.6843,109.7328,109.2478,109.2575,48427.0
2022-05-23 15:50:00,112.71,113.0,112.67,112.96,145415.0,109.3157,109.597,109.2769,109.5582,145415.0
2022-05-24 09:30:00,112.94,113.57,111.98,112.33,72039.0,109.5388,110.1498,108.6077,108.9472,72039.0
2022-05-24 09:40:00,112.31,112.76,112.0,112.62,28956.0,108.9278,109.3642,108.6271,109.2284,28956.0
2022-05-24 09:50:00,112.72,112.86,112.5,112.64,13697.0,109.3254,109.4612,109.112,109.2478,13697.0
2022-05-24 10:00:00,112.7,113.09,112.44,112.44,35386.0,109.306,109.6843,109.0538,109.0538,35386.0
2022-05-24 10:10:00,112.51,112.64,111.86,111.98,17262.0,109.1217,109.2478,108.4913,108.6077,17262.0
2022-05-24 10:20:00,112.0,112.19,111.84,112.01,20720.0,108.6271,108.8114,108.4719,108.6368,20720.0
2022-05-24 10:30:00,112.08,112.14,111.69,112.11,27150.0,108.7047,108.7629,108.3264,108.7338,27150.0
2022-05-24 10:40:00,112.07,112.34,111.58,111.63,50258.0,108.695,108.9569,108.2197,108.2682,50258.0
2022-05-24 10:50:00,111.63,112.09,111.56,112.09,22125.0,108.2682,108.7144,108.2004,108.7144,22125.0
2022-05-24 11:00:00,112.09,112.13,111.72,111.97,28277.0,108.7144,108.7532,108.3555,108.598,28277.0
2022-05-24 11:10:00,111.96,111.98,111.72,111.83,22072.0,108.5883,108.6077,108.3555,108.4622,22072.0
2022-05-24 11:20:00,111.8,112.16,111.79,112.13,26570.0,108.4331,108.7823,108.4234,108.7532,26570.0
2022-05-24 11:30:00,112.1,112.26,111.99,112.19,37304.0,108.7241,108.8793,108.6174,108.8114,37304.0
2022-05-24 11:40:00,112.21,112.74,112.21,112.66,21110.0,108.8308,109.3448,108.8308,109.2672,21110.0
2022-05-24 11:50:00,112.7,112.9,112.49,112.75,22118.0,109.306,109.5,109.1023,109.3545,22118.0
2022-05-24 12:00:00,112.73,113.11,112.58,113.11,43644.0,109.3351,109.7037,109.1896,109.7037,43644.0
2022-05-24 12:10:00,113.08,113.3,113.0,113.04,45460.0,109.6746,109.888,109.597,109.6358,45460.0
2022-05-24 12:20:00,113.03,113.25,112.95,113.0,48633.0,109.6261,109.8395,109.5485,109.597,48633.0
2022-05-24 12:30:00,113.0,113.11,112.57,112.6,15294.0,109.597,109.7037,109.1799,109.209,15294.0
2022-05-24 12:40:00,112.61,112.83,112.6,112.82,14871.0,109.2187,109.4321,109.209,109.4224,14871.0
2022-05-24 12:50:00,112.84,113.18,112.78,113.08,26601.0,109.4418,109.7716,109.3836,109.6746,26601.0
2022-05-24 13:00:00,113.08,113.1,112.69,112.97,38603.0,109.6746,109.694,109.2963,109.5679,38603.0
2022-05-24 13:10:00,112.91,113.32,112.91,113.21,34457.0,109.5097,109.9073,109.5097,109.8007,34457.0
2022-05-24 13:20:00,113.21,113.4,113.1,113.4,33246.0,109.8007,109.9849,109.694,109.9849,33246.0
2022-05-24 13:30:00,113.37,113.55,113.2,113.51,91564.0,109.9558,110.1304,109.791,110.0916,91564.0
2022-05-24 13:40:00,113.51,113.78,113.43,113.53,54546.0,110.0916,110.3535,110.014,110.111,54546.0
2022-05-24 13:50:00,113.52,113.69,113.52,113.66,32097.0,110.1013,110.2662,110.1013,110.2371,32097.0
2022-05-24 14:00:00,113.67,113.92,113.62,113.88,13491.0,110.2468,110.4893,110.1983,110.4505,13491.0
2022-05-24 14:10:00,113.91,114.14,113.84,113.92,22588.0,110.4796,110.7027,110.4117,110.4893,22588.0
2022-05-24 14:20:00,113.9,114.06,113.83,113.9,55811.0,110.4699,110.6251,110.402,110.4699,55811.0
2022-05-24 14:30:00,113.91,114.23,113.8,114.05,63879.0,110.4796,110.7899,110.3729,110.6154,63879.0
2022-05-24 14:40:00,114.07,114.08,113.46,113.57,21612.0,110.6348,110.6445,110.0431,110.1498,21612.0
2022-05-24 14:50:00,113.51,113.85,113.42,113.8,27281.0,110.0916,110.4214,110.0043,110.3729,27281.0
2022-05-24 15:00:00,113.73,114.16,113.73,114.11,14434.0,110.305,110.7221,110.305,110.6736,14434.0
2022-05-24 15:10:00,114.12,114.47,114.12,114.34,74701.0,110.6833,111.0227,110.6833,110.8966,74701.0
2022-05-24 15:20:00,114.35,114.59,114.18,114.59,76256.0,110.9063,111.1391,110.7414,111.1391,76256.0
2022-05-24 15:30:00,114.6,114.98,114.38,114.84,75339.0,111.1488,111.5174,110.9354,111.3816,75339.0
2022-05-24 15:40:00,114.82,115.06,114.67,114.67,114652.0,111.3622,111.5949,111.2167,111.2167,114652.0
2022-05-24 15:50:00,114.69,114.8,114.4,114.77,239850.0,111.2361,111.3428,110.9548,111.3137,239850.0
2022-05-25 09:30:00,114.49,114.79,114.14,114.32,81604.0,111.0421,111.3331,110.7027,110.8772,81604.0
2022-05-25 09:40:00,114.36,114.78,114.04,114.57,45965.0,110.916,111.3234,110.6057,111.1197,45965.0
2022-05-25 09:50:00,114.56,114.76,114.33,114.36,37364.0,111.11,111.304,110.8869,110.916,37364.0
2022-05-25 10:00:00,114.36,114.55,114.12,114.37,79082.0,110.916,111.1003,110.6833,110.9257,79082.0
2022-05-25 10:10:00,114.37,114.4,113.8,114.16,60642.0,110.9257,110.9548,110.3729,110.7221,60642.0
2022-05-25 10:20:00,114.17,114.37,114.05,114.27,82479.0,110.7318,110.9257,110.6154,110.8287,82479.0
2022-05-25 10:30:00,114.24,114.71,114.23,114.64,59257.0,110.7996,111.2555,110.7899,111.1876,59257.0
2022-05-25 10:40:00,114.65,114.71,114.06,114.16,70443.0,111.1973,111.2555,110.6251,110.7221,70443.0
2022-05-25 10:50:00,114.18,114.45,114.1,114.33,43056.0,110.7414,111.0033,110.6639,110.8869,43056.0
2022-05-25 11:00:00,114.34,114.48,114.3,114.32,67534.0,110.8966,111.0324,110.8578,110.8772,67534.0
2022-05-25 11:10:00,114.28,114.43,114.23,114.35,31658.0,110.8384,110.9839,110.7899,110.9063,31658.0
2022-05-25 11:20:00,114.33,114.57,114.33,114.55,37966.0,110.8869,111.1197,110.8869,111.1003,37966.0
2022-05-25 11:30:00,114.53,114.6,114.33,114.47,37441.0,111.0809,111.1488,110.8869,111.0227,37441.0
2022-05-25 11:40:00,114.45,114.86,114.4,114.77,41898.0,111.0033,111.401,110.9548,111.3137,41898.0
2022-05-25 11:50:00,114.75,114.76,114.56,114.67,23248.0,111.2943,111.304,111.11,111.2167,23248.0
2022-05-25 12:00:00,114.69,114.77,114.42,114.48,28878.0,111.2361,111.3137,110.9742,111.0324,28878.0
2022-05-25 12:10:00,114.46,114.52,114.32,114.36,31692.0,111.013,111.0712,110.8772,110.916,31692.0
2022-05-25 12:20:00,114.36,114.41,114.24,114.36,45710.0,110.916,110.9645,110.7996,110.916,45710.0
2022-05-25 12:30:00,114.36,114.46,114.34,114.44,26764.0,110.916,111.013,110.8966,110.9936,26764.0
2022-05-25 12:40:00,114.44,114.73,114.41,114.69,22518.0,110.9936,111.2749,110.9645,111.2361,22518.0
2022-05-25 12:50:00,114.69,114.7,114.4,114.57,35618.0,111.2361,111.2458,110.9548,111.1197,35618.0
2022-05-25 13:00:00,114.57,114.73,114.49,114.65,31747.0,111.1197,111.2749,111.0421,111.1973,31747.0
2022-05-25 13:10:00,114.66,114.86,114.58,114.81,32043.0,111.207,111.401,111.1294,111.3525,32043.0
2022-05-25 13:20:00,114.82,114.95,114.75,114.95,26600.0,111.3622,111.4883,111.2943,111.4883,26600.0
2022-05-25 13:30:00,114.93,115.17,114.83,115.15,62006.0,111.4689,111.7016,111.3719,111.6822,62006.0
2022-05-25 13:40:00,115.14,115.35,115.09,115.22,41930.0,111.6725,111.8762,111.624,111.7501,41930.0
2022-05-25 13:50:00,115.19,115.35,115.13,115.31,68000.0,111.721,111.8762,111.6628,111.8374,68000.0
2022-05-25 14:00:00,115.29,115.76,115.11,115.48,88978.0,111.818,112.2739,111.6434,112.0023,88978.0
2022-05-25 14:10:00,115.5,115.74,115.35,115.45,46986.0,112.0217,112.2545,111.8762,111.9732,46986.0
2022-05-25 14:20:00,115.43,116.06,115.38,116.05,65177.0,111.9538,112.5648,111.9053,112.5551,65177.0
2022-05-25 14:30:00,116.07,116.76,115.95,116.09,180844.0,112.5745,113.2438,112.4581,112.5939,180844.0
2022-05-25 14:40:00,116.09,116.2,115.57,115.65,68926.0,112.5939,112.7006,112.0896,112.1672,68926.0
2022-05-25 14:50:00,115.67,115.83,115.46,115.7,107922.0,112.1866,112.3418,111.9829,112.2157,107922.0
2022-05-25 15:00:00,115.71,115.87,115.5,115.52,153493.0,112.2254,112.3806,112.0217,112.0411,153493.0
2022-05-25 15:10:00,115.52,115.68,115.34,115.34,127263.0,112.0411,112.1963,111.8665,111.8665,127263.0
2022-05-25 15:20:00,115.34,115.84,115.17,115.71,130772.0,111.8665,112.3515,111.7016,112.2254,130772.0
2022-05-25 15:30:00,115.76,116.09,115.63,116.07,147852.0,112.2739,112.5939,112.1478,112.5745,147852.0
2022-05-25 15:40:00,116.06,116.16,115.75,115.85,153393.0,112.5648,112.6618,112.2642,112.3612,153393.0
2022-05-25 15:50:00,115.85,115.85,115.44,115.62,404569.0,112.3612,112.3612,111.9635,112.1381,404569.0
2022-05-26 09:30:00,116.34,116.88,115.46,115.75,160013.0,112.8364,113.3601,111.9829,112.2642,160013.0
2022-05-26 09:40:00,115.81,116.08,115.66,115.89,40446.0,112.3224,112.5842,112.1769,112.4,40446.0
2022-05-26 09:50:00,115.89,116.08,115.77,116.0,60784.0,112.4,112.5842,112.2836,112.5066,60784.0
2022-05-26 10:00:00,116.0,116.12,115.57,115.73,77258.0,112.5066,112.623,112.0896,112.2448,77258.0
2022-05-26 10:10:00,115.74,116.24,115.7,115.95,38430.0,112.2545,112.7394,112.2157,112.4581,38430.0
2022-05-26 10:20:00,115.96,116.06,115.92,115.98,53660.0,112.4678,112.5648,112.429,112.4872,53660.0
2022-05-26 10:30:00,116.01,116.24,115.96,116.1,52787.0,112.5163,112.7394,112.4678,112.6036,52787.0
2022-05-26 10:40:00,116.09,116.26,115.94,116.05,41819.0,112.5939,112.7588,112.4484,112.5551,41819.0
2022-05-26 10:50:00,116.08,116.29,115.83,116.18,98589.0,112.5842,112.7879,112.3418,112.6812,98589.0
2022-05-26 11:00:00,116.18,116.29,116.11,116.14,88013.0,112.6812,112.7879,112.6133,112.6424,88013.0
2022-05-26 11:10:00,116.2,116.23,116.04,116.11,31535.0,112.7006,112.7297,112.5454,112.6133,31535.0
2022-05-26 11:20:00,116.13,116.15,115.96,116.04,26783.0,112.6327,112.6521,112.4678,112.5454,26783.0
2022-05-26 11:30:00,116.07,116.26,116.06,116.09,23902.0,112.5745,112.7588,112.5648,112.5939,23902.0
2022-05-26 11:40:00,116.09,116.2,115.97,115.99,21517.0,112.5939,112.7006,112.4775,112.4969,21517.0
2022-05-26 11:50:00,115.99,116.23,115.94,116.09,23074.0,112.4969,112.7297,112.4484,112.5939,23074.0
2022-05-26 12:00:00,116.09,116.24,116.06,116.07,19481.0,112.5939,112.7394,112.5648,112.5745,19481.0
2022-05-26 12:10:00,116.05,116.17,115.97,116.08,35130.0,112.5551,112.6715,112.4775,112.5842,35130.0
2022-05-26 12:20:00,116.08,116.17,116.05,116.13,18069.0,112.5842,112.6715,112.5551,112.6327,18069.0
2022-05-26 12:30:00,116.13,116.62,116.12,116.45,93753.0,112.6327,113.108,112.623,112.9431,93753.0
2022-05-26 12:40:00,116.47,116.62,116.29,116.44,27530.0,112.9625,113.108,112.7879,112.9334,27530.0
2022-05-26 12:50:00,116.48,116.97,116.44,116.94,28601.0,112.9722,113.4474,112.9334,113.4183,28601.0
2022-05-26 13:00:00,116.97,117.14,116.74,116.81,43387.0,113.4474,113.6123,113.2244,113.2922,43387.0
2022-05-26 13:10:00,116.84,116.88,116.52,116.52,38298.0,113.3213,113.3601,113.011,113.011,38298.0
2022-05-26 13:20:00,116.52,116.66,116.43,116.66,41741.0,113.011,113.1468,112.9237,113.1468,41741.0
2022-05-26 13:30:00,116.66,117.07,116.65,117.02,30823.0,113.1468,113.5444,113.1371,113.4959,30823.0
2022-05-26 13:40:00,117.03,117.12,116.98,117.09,32637.0,113.5056,113.5929,113.4571,113.5638,32637.0
2022-05-26 13:50:00,117.09,117.11,116.87,116.92,53024.0,113.5638,113.5832,113.3504,113.3989,53024.0
2022-05-26 14:00:00,116.92,117.2,116.9,117.07,55451.0,113.3989,113.6705,113.3795,113.5444,55451.0
2022-05-26 14:10:00,117.08,117.08,116.81,116.84,22532.0,113.5541,113.5541,113.2922,113.3213,22532.0
2022-05-26 14:20:00,116.84,117.04,116.83,116.99,35805.0,113.3213,113.5153,113.3116,113.4668,35805.0
2022-05-26 14:30:00,116.98,117.31,116.98,117.23,42676.0,113.4571,113.7772,113.4571,113.6996,42676.0
2022-05-26 14:40:00,117.23,117.58,117.22,117.43,35843.0,113.6996,114.0391,113.6899,113.8936,35843.0
2022-05-26 14:50:00,117.43,117.58,117.4,117.4,34279.0,113.8936,114.0391,113.8645,113.8645,34279.0
2022-05-26 15:00:00,117.39,117.47,117.21,117.37,41304.0,113.8548,113.9324,113.6802,113.8354,41304.0
2022-05-26 15:10:00,117.35,117.35,117.15,117.3,35355.0,113.816,113.816,113.622,113.7675,35355.0
2022-05-26 15:20:00,117.31,117.34,117.01,117.1,47846.0,113.7772,113.8063,113.4862,113.5735,47846.0
2022-05-26 15:30:00,117.1,117.18,116.97,116.97,55445.0,113.5735,113.6511,113.4474,113.4474,55445.0
2022-05-26 15:40:00,116.96,117.41,116.9,117.34,88026.0,113.4377,113.8742,113.3795,113.8063,88026.0
2022-05-26 15:50:00,117.33,117.38,116.58,116.82,235490.0,113.7966,113.8451,113.0692,113.3019,235490.0
2022-05-27 09:30:00,117.02,117.79,116.6,117.77,79033.0,113.4959,114.2427,113.0886,114.2233,79033.0
2022-05-27 09:40:00,117.77,118.33,117.55,118.23,59101.0,114.2233,114.7665,114.01,114.6695,59101.0
2022-05-27 09:50:00,118.2,118.48,117.82,117.83,33870.0,114.6404,114.912,114.2718,114.2815,33870.0
2022-05-27 10:00:00,117.84,118.26,117.64,117.83,96563.0,114.2912,114.6986,114.0973,114.2815,96563.0
2022-05-27 10:10:00,117.72,118.06,117.71,117.93,33298.0,114.1748,114.5046,114.1651,114.3785,33298.0
2022-05-27 10:20:00,117.89,118.01,117.76,117.83,32598.0,114.3397,114.4561,114.2136,114.2815,32598.0
2022-05-27 10:30:00,117.84,117.95,117.78,117.8,38857.0,114.2912,114.3979,114.233,114.2524,38857.0
2022-05-27 10:40:00,117.8,117.98,117.78,117.93,38137.0,114.2524,114.427,114.233,114.3785,38137.0
2022-05-27 10:50:00,117.93,118.03,117.79,117.91,34116.0,114.3785,114.4755,114.2427,114.3591,34116.0
2022-05-27 11:00:00,117.89,118.05,117.82,117.98,38580.0,114.3397,114.4949,114.2718,114.427,38580.0
2022-05-27 11:10:00,117.98,118.17,117.98,118.1,37982.0,114.427,114.6113,114.427,114.5434,37982.0
2022-05-27 11:20:00,118.09,118.27,117.98,118.15,57894.0,114.5337,114.7083,114.427,114.5919,57894.0
2022-05-27 11:30:00,118.14,118.15,117.97,118.02,25002.0,114.5822,114.5919,114.4173,114.4658,25002.0
2022-05-27 11:40:00,118.01,118.28,117.95,118.23,18208.0,114.4561,114.718,114.3979,114.6695,18208.0
2022-05-27 11:50:00,118.22,118.42,118.19,118.33,84478.0,114.6598,114.8538,114.6307,114.7665,84478.0
2022-05-27 12:00:00,118.31,118.43,118.23,118.36,62976.0,114.7471,114.8635,114.6695,114.7956,62976.0
2022-05-27 12:10:00,118.38,118.67,118.34,118.67,28835.0,114.815,115.0962,114.7762,115.0962,28835.0
2022-05-27 12:20:00,118.67,118.81,118.64,118.8,18342.0,115.0962,115.232,115.0671,115.2223,18342.0
2022-05-27 12:30:00,118.8,118.81,118.56,118.62,17727.0,115.2223,115.232,114.9895,115.0477,17727.0
2022-05-27 12:40:00,118.62,118.62,118.4,118.56,31401.0,115.0477,115.0477,114.8344,114.9895,31401.0
2022-05-27 12:50:00,118.53,118.63,118.46,118.61,22672.0,114.9604,115.0574,114.8926,115.038,22672.0
2022-05-27 13:00:00,118.64,118.91,118.64,118.87,20407.0,115.0671,115.329,115.0671,115.2902,20407.0
2022-05-27 13:10:00,118.86,118.91,118.75,118.89,28101.0,115.2805,115.329,115.1738,115.3096,28101.0
2022-05-27 13:20:00,118.89,118.89,118.6,118.78,15879.0,115.3096,115.3096,115.0283,115.2029,15879.0
2022-05-27 13:30:00,118.76,118.83,118.71,118.77,18598.0,115.1835,115.2514,115.135,115.1932,18598.0
2022-05-27 13:40:00,118.74,118.81,118.59,118.62,16167.0,115.1641,115.232,115.0186,115.0477,16167.0
2022-05-27 13:50:00,118.63,118.88,118.62,118.88,15729.0,115.0574,115.2999,115.0477,115.2999,15729.0
2022-05-27 14:00:00,118.88,118.93,118.78,118.92,17329.0,115.2999,115.3484,115.2029,115.3387,17329.0
2022-05-27 14:10:00,118.94,119.09,118.94,119.08,20112.0,115.3581,115.5036,115.3581,115.4939,20112.0
2022-05-27 14:20:00,119.09,119.12,119.01,119.04,26718.0,115.5036,115.5327,115.426,115.4551,26718.0
2022-05-27 14:30:00,119.04,119.11,119.01,119.04,21943.0,115.4551,115.523,115.426,115.4551,21943.0
2022-05-27 14:40:00,119.05,119.07,118.93,118.98,26427.0,115.4648,115.4842,115.3484,115.3969,26427.0
2022-05-27 14:50:00,118.99,119.08,118.96,119.03,16130.0,115.4066,115.4939,115.3775,115.4454,16130.0
2022-05-27 15:00:00,119.03,119.4,119.01,119.4,22257.0,115.4454,115.8042,115.426,115.8042,22257.0
2022-05-27 15:10:00,119.4,119.5,119.34,119.42,32132.0,115.8042,115.9012,115.7461,115.8236,32132.0
2022-05-27 15:20:00,119.44,119.92,119.41,119.88,52402.0,115.843,116.3086,115.8139,116.2698,52402.0
2022-05-27 15:30:00,119.86,120.02,119.7,120.0,79943.0,116.2504,116.4056,116.0952,116.3862,79943.0
2022-05-27 15:40:00,119.99,120.3,119.95,120.16,119408.0,116.3765,116.6771,116.3377,116.5414,119408.0
2022-05-27 15:50:00,120.18,120.38,120.0,120.37,312123.0,116.5608,116.7547,116.3862,116.745,312123.0
2022-05-31 09:30:00,119.38,119.5,118.88,119.32,82721.0,115.7849,115.9012,115.2999,115.7267,82721.0
2022-05-31 09:40:00,119.37,119.43,118.17,118.4,130241.0,115.7752,115.8333,114.6113,114.8344,130241.0
2022-05-31 09:50:00,118.54,119.15,118.54,118.69,62705.0,114.9701,115.5618,114.9701,115.1156,62705.0
2022-05-31 10:00:00,118.7,119.42,118.52,119.29,87461.0,115.1253,115.8236,114.9507,115.6976,87461.0
2022-05-31 10:10:00,119.31,119.97,119.28,119.83,34527.0,115.717,116.3571,115.6879,116.2213,34527.0
2022-05-31 10:20:00,119.81,119.97,119.31,119.5,39457.0,116.2019,116.3571,115.717,115.9012,39457.0
2022-05-31 10:30:00,119.53,119.69,119.43,119.56,29528.0,115.9303,116.0855,115.8333,115.9594,29528.0
2022-05-31 10:40:00,119.58,119.96,119.56,119.81,28945.0,115.9788,116.3474,115.9594,116.2019,28945.0
2022-05-31 10:50:00,119.82,120.18,119.78,120.09,28738.0,116.2116,116.5608,116.1728,116.4735,28738.0
2022-05-31 11:00:00,120.09,120.18,119.76,120.02,28652.0,116.4735,116.5608,116.1534,116.4056,28652.0
2022-05-31 11:10:00,119.96,119.99,119.64,119.64,31957.0,116.3474,116.3765,116.037,116.037,31957.0
2022-05-31 11:20:00,119.63,119.83,119.63,119.64,29557.0,116.0273,116.2213,116.0273,116.037,29557.0
2022-05-31 11:30:00,119.63,119.73,119.55,119.63,23018.0,116.0273,116.1243,115.9497,116.0273,23018.0
2022-05-31 11:40:00,119.64,120.09,119.59,120.06,20115.0,116.037,116.4735,115.9885,116.4444,20115.0
2022-05-31 11:50:00,120.03,120.11,119.93,120.09,25574.0,116.4153,116.4929,116.3183,116.4735,25574.0
2022-05-31 12:00:00,120.08,120.45,120.08,120.45,16763.0,116.4638,116.8226,116.4638,116.8226,16763.0
2022-05-31 12:10:00,120.41,120.48,120.01,120.07,21831.0,116.7838,116.8517,116.3959,116.4541,21831.0
2022-05-31 12:20:00,120.14,120.14,119.75,119.88,48667.0,116.522,116.522,116.1437,116.2698,48667.0
2022-05-31 12:30:00,119.89,119.98,119.78,119.95,27307.0,116.2795,116.3668,116.1728,116.3377,27307.0
2022-05-31 12:40:00,119.95,120.06,119.77,119.8,61908.0,116.3377,116.4444,116.1631,116.1922,61908.0
2022-05-31 12:50:00,119.83,119.95,119.7,119.84,33398.0,116.2213,116.3377,116.0952,116.231,33398.0
2022-05-31 13:00:00,119.84,120.05,119.7,120.05,18583.0,116.231,116.4347,116.0952,116.4347,18583.0
2022-05-31 13:10:00,120.03,120.04,119.72,119.83,15097.0,116.4153,116.425,116.1146,116.2213,15097.0
2022-05-31 13:20:00,119.83,119.86,119.67,119.68,14158.0,116.2213,116.2504,116.0661,116.0758,14158.0
2022-05-31 13:30:00,119.72,120.1,119.72,119.98,18026.0,116.1146,116.4832,116.1146,116.3668,18026.0
2022-05-31 13:40:00,119.98,120.13,119.94,120.04,25711.0,116.3668,116.5123,116.328,116.425,25711.0
2022-05-31 13:50:00,120.0,120.29,120.0,120.23,19641.0,116.3862,116.6674,116.3862,116.6093,19641.0
2022-05-31 14:00:00,120.23,120.36,119.69,119.76,74339.0,116.6093,116.7353,116.0855,116.1534,74339.0
2022-05-31 14:10:00,119.76,120.08,119.71,120.08,35902.0,116.1534,116.4638,116.1049,116.4638,35902.0
2022-05-31 14:20:00,120.08,120.15,119.81,119.86,26810.0,116.4638,116.5317,116.2019,116.2504,26810.0
2022-05-31 14:30:00,119.91,119.99,119.82,119.87,24872.0,116.2989,116.3765,116.2116,116.2601,24872.0
2022-05-31 14:40:00,119.85,119.85,119.33,119.37,39724.0,116.2407,116.2407,115.7364,115.7752,39724.0
2022-05-31 14:50:00,119.38,119.52,119.2,119.39,55171.0,115.7849,115.9206,115.6103,115.7945,55171.0
2022-05-31 15:00:00,119.39,119.41,118.92,119.21,33226.0,115.7945,115.8139,115.3387,115.62,33226.0
2022-05-31 15:10:00,119.22,119.62,119.19,119.42,40375.0,115.6297,116.0176,115.6006,115.8236,40375.0
2022-05-31 15:20:00,119.42,119.65,119.42,119.57,38839.0,115.8236,116.0467,115.8236,115.9691,38839.0
2022-05-31 15:30:00,119.56,119.74,119.41,119.51,116267.0,115.9594,116.134,115.8139,115.9109,116267.0
2022-05-31 15:40:00,119.51,119.57,119.36,119.44,108669.0,115.9109,115.9691,115.7655,115.843,108669.0
2022-05-31 15:50:00,119.43,119.83,119.13,119.36,414876.0,115.8333,116.2213,115.5424,115.7655,414876.0
2022-06-01 09:30:00,119.05,119.36,118.19,118.34,167908.0,115.4648,115.7655,114.6307,114.7762,167908.0
2022-06-01 09:40:00,118.42,118.78,118.1,118.21,67699.0,114.8538,115.2029,114.5434,114.6501,67699.0
2022-06-01 09:50:00,118.19,118.69,118.06,118.06,88685.0,114.6307,115.1156,114.5046,114.5046,88685.0
2022-06-01 10:00:00,118.27,118.55,117.94,118.48,45431.0,114.7083,114.9798,114.3882,114.912,45431.0
2022-06-01 10:10:00,118.5,118.6,118.08,118.15,44572.0,114.9314,115.0283,114.524,114.5919,44572.0
2022-06-01 10:20:00,118.11,118.4,118.02,118.15,102094.0,114.5531,114.8344,114.4658,114.5919,102094.0
2022-06-01 10:30:00,118.15,118.5,118.04,118.27,62364.0,114.5919,114.9314,114.4852,114.7083,62364.0
2022-06-01 10:40:00,118.27,118.32,117.74,117.74,42512.0,114.7083,114.7568,114.1942,114.1942,42512.0
2022-06-01 10:50:00,117.74,118.13,117.62,118.09,124148.0,114.1942,114.5725,114.0779,114.5337,124148.0
2022-06-01 11:00:00,118.1,118.1,117.66,117.66,34622.0,114.5434,114.5434,114.1166,114.1166,34622.0
2022-06-01 11:10:00,117.65,117.72,117.19,117.68,46597.0,114.1069,114.1748,113.6608,114.136,46597.0
2022-06-01 11:20:00,117.76,117.96,117.24,117.54,25134.0,114.2136,114.4076,113.7093,114.0003,25134.0
2022-06-01 11:30:00,117.55,117.85,117.55,117.78,32641.0,114.01,114.3009,114.01,114.233,32641.0
2022-06-01 11:40:00,117.77,117.78,117.52,117.55,32062.0,114.2233,114.233,113.9809,114.01,32062.0
2022-06-01 11:50:00,117.52,117.64,117.2,117.29,35576.0,113.9809,114.0973,113.6705,113.7578,35576.0
2022-06-01 12:00:00,117.29,117.9,117.24,117.69,40449.0,113.7578,114.3494,113.7093,114.1457,40449.0
2022-06-01 12:10:00,117.66,117.88,117.64,117.83,21507.0,114.1166,114.33,114.0973,114.2815,21507.0
2022-06-01 12:20:00,117.84,117.88,117.65,117.8,19269.0,114.2912,114.33,114.1069,114.2524,19269.0
2022-06-01 12:30:00,117.8,117.9,117.72,117.83,11077.0,114.2524,114.3494,114.1748,114.2815,11077.0
2022-06-01 12:40:00,117.83,117.9,117.75,117.79,19755.0,114.2815,114.3494,114.2039,114.2427,19755.0
2022-06-01 12:50:00,117.76,118.01,117.74,118.0,20899.0,114.2136,114.4561,114.1942,114.4464,20899.0
2022-06-01 13:00:00,118.01,118.16,117.87,118.15,21296.0,114.4561,114.6016,114.3203,114.5919,21296.0
2022-06-01 13:10:00,118.18,118.21,117.97,118.17,23606.0,114.621,114.6501,114.4173,114.6113,23606.0
2022-06-01 13:20:00,118.18,118.41,118.07,118.07,55552.0,114.621,114.8441,114.5143,114.5143,55552.0
2022-06-01 13:30:00,118.08,118.31,117.98,118.27,49671.0,114.524,114.7471,114.427,114.7083,49671.0
2022-06-01 13:40:00,118.27,118.29,118.13,118.16,17186.0,114.7083,114.7277,114.5725,114.6016,17186.0
2022-06-01 13:50:00,118.13,118.31,118.0,118.18,16049.0,114.5725,114.7471,114.4464,114.621,16049.0
2022-06-01 14:00:00,118.07,118.33,118.06,118.23,20253.0,114.5143,114.7665,114.5046,114.6695,20253.0
2022-06-01 14:10:00,118.25,118.28,118.04,118.11,22895.0,114.6889,114.718,114.4852,114.5531,22895.0
2022-06-01 14:20:00,118.09,118.6,118.04,118.46,29493.0,114.5337,115.0283,114.4852,114.8926,29493.0
2022-06-01 14:30:00,118.48,118.71,118.42,118.58,23128.0,114.912,115.135,114.8538,115.0089,23128.0
2022-06-01 14:40:00,118.57,118.83,118.55,118.8,14036.0,114.9992,115.2514,114.9798,115.2223,14036.0
2022-06-01 14:50:00,118.8,118.89,118.69,118.76,16726.0,115.2223,115.3096,115.1156,115.1835,16726.0
2022-06-01 15:00:00,118.76,118.94,118.73,118.84,10462.0,115.1835,115.3581,115.1544,115.2611,10462.0
2022-06-01 15:10:00,118.84,119.05,118.82,119.0,17320.0,115.2611,115.4648,115.2417,115.4163,17320.0
2022-06-01 15:20:00,119.0,119.03,118.94,118.95,13216.0,115.4163,115.4454,115.3581,115.3678,13216.0
2022-06-01 15:30:00,118.94,119.11,118.89,119.07,33836.0,115.3581,115.523,115.3096,115.4842,33836.0
2022-06-01 15:40:00,119.07,119.12,118.83,118.87,54725.0,115.4842,115.5327,115.2514,115.2902,54725.0
2022-06-01 15:50:00,118.88,118.96,118.36,118.45,186727.0,115.2999,115.3775,114.7956,114.8829,186727.0
2022-06-02 09:30:00,119.38,119.75,118.41,118.56,111104.0,115.7849,116.1437,114.8441,114.9895,111104.0
2022-06-02 09:40:00,118.6,119.0,118.21,118.41,90995.0,115.0283,115.4163,114.6501,114.8441,90995.0
2022-06-02 09:50:00,118.4,118.49,117.96,118.21,48520.0,114.8344,114.9217,114.4076,114.6501,48520.0
2022-06-02 10:00:00,118.19,118.49,117.93,118.44,50879.0,114.6307,114.9217,114.3785,114.8732,50879.0
2022-06-02 10:10:00,118.36,118.68,118.18,118.25,53211.0,114.7956,115.1059,114.621,114.6889,53211.0
2022-06-02 10:20:00,118.23,118.48,118.06,118.48,32610.0,114.6695,114.912,114.5046,114.912,32610.0
2022-06-02 10:30:00,118.51,118.6,118.3,118.37,19771.0,114.9411,115.0283,114.7374,114.8053,19771.0
2022-06-02 10:40:00,118.42,118.64,118.35,118.53,19911.0,114.8538,115.0671,114.7859,114.9604,19911.0
2022-06-02 10:50:00,118.56,118.86,118.46,118.86,50642.0,114.9895,115.2805,114.8926,115.2805,50642.0
2022-06-02 11:00:00,118.86,119.0,118.57,118.62,54311.0,115.2805,115.4163,114.9992,115.0477,54311.0
2022-06-02 11:10:00,118.61,118.81,118.34,118.75,42060.0,115.038,115.232,114.7762,115.1738,42060.0
2022-06-02 11:20:00,118.79,118.8,118.28,118.34,31001.0,115.2126,115.2223,114.718,114.7762,31001.0
2022-06-02 11:30:00,118.38,118.41,118.17,118.33,20167.0,114.815,114.8441,114.6113,114.7665,20167.0
2022-06-02 11:40:00,118.34,118.66,118.34,118.64,17228.0,114.7762,115.0865,114.7762,115.0671,17228.0
2022-06-02 11:50:00,118.6,118.69,118.38,118.4,15143.0,115.0283,115.1156,114.815,114.8344,15143.0
2022-06-02 12:00:00,118.42,118.55,118.38,118.48,13585.0,114.8538,114.9798,114.815,114.912,13585.0
2022-06-02 12:10:00,118.49,118.61,118.43,118.58,17678.0,114.9217,115.038,114.8635,115.0089,17678.0
2022-06-02 12:20:00,118.56,118.65,118.45,118.55,14648.0,114.9895,115.0768,114.8829,114.9798,14648.0
2022-06-02 12:30:00,118.56,118.6,118.51,118.52,11904.0,114.9895,115.0283,114.9411,114.9507,11904.0
2022-06-02 12:40:00,118.55,118.65,118.38,118.43,23271.0,114.9798,115.0768,114.815,114.8635,23271.0
2022-06-02 12:50:00,118.44,118.55,118.38,118.48,12745.0,114.8732,114.9798,114.815,114.912,12745.0
2022-06-02 13:00:00,118.48,118.51,118.38,118.41,23784.0,114.912,114.9411,114.815,114.8441,23784.0
2022-06-02 13:10:00,118.4,118.47,118.35,118.42,14789.0,114.8344,114.9023,114.7859,114.8538,14789.0
2022-06-02 13:20:00,118.42,118.51,118.37,118.45,35796.0,114.8538,114.9411,114.8053,114.8829,35796.0
2022-06-02 13:30:00,118.46,118.52,118.34,118.46,22804.0,114.8926,114.9507,114.7762,114.8926,22804.0
2022-06-02 13:40:00,118.48,118.71,118.41,118.71,28495.0,114.912,115.135,114.8441,115.135,28495.0
2022-06-02 13:50:00,118.73,118.77,118.49,118.52,22690.0,115.1544,115.1932,114.9217,114.9507,22690.0
2022-06-02 14:00:00,118.54,118.66,118.42,118.52,13386.0,114.9701,115.0865,114.8538,114.9507,13386.0
2022-06-02 14:10:00,118.48,118.59,118.45,118.49,12132.0,114.912,115.0186,114.8829,114.9217,12132.0
2022-06-02 14:20:00,118.48,118.63,118.41,118.5,24361.0,114.912,115.0574,114.8441,114.9314,24361.0
2022-06-02 14:30:00,118.51,118.66,118.51,118.64,15043.0,114.9411,115.0865,114.9411,115.0671,15043.0
2022-06-02 14:40:00,118.64,118.68,118.58,118.65,19067.0,115.0671,115.1059,115.0089,115.0768,19067.0
2022-06-02 14:50:00,118.63,118.74,118.59,118.66,19713.0,115.0574,115.1641,115.0186,115.0865,19713.0
2022-06-02 15:00:00,118.68,118.87,118.68,118.84,16334.0,115.1059,115.2902,115.1059,115.2611,16334.0
2022-06-02 15:10:00,118.82,119.01,118.78,119.0,29661.0,115.2417,115.426,115.2029,115.4163,29661.0
2022-06-02 15:20:00,118.99,119.08,118.9,118.98,40367.0,115.4066,115.4939,115.3193,115.3969,40367.0
2022-06-02 15:30:00,118.97,119.0,118.82,118.91,33959.0,115.3872,115.4163,115.2417,115.329,33959.0
2022-06-02 15:40:00,118.91,119.11,118.88,119.02,75619.0,115.329,115.523,115.2999,115.4357,75619.0
2022-06-02 15:50:00,119.04,119.46,119.01,119.4,162463.0,115.4551,115.8624,115.426,115.8042,162463.0
2022-06-03 09:30:00,118.5,119.26,118.23,118.9,57340.0,114.9314,115.6685,114.6695,115.3193,57340.0
2022-06-03 09:40:00,118.83,119.12,118.69,118.77,39567.0,115.2514,115.5327,115.1156,115.1932,39567.0
2022-06-03 09:50:00,118.79,118.94,118.69,118.79,23803.0,115.2126,115.3581,115.1156,115.2126,23803.0
2022-06-03 10:00:00,118.76,119.26,118.75,119.15,33278.0,115.1835,115.6685,115.1738,115.5618,33278.0
2022-06-03 10:10:00,119.16,119.33,118.9,119.21,25297.0,115.5715,115.7364,115.3193,115.62,25297.0
2022-06-03 10:20:00,119.21,119.23,118.88,119.09,40096.0,115.62,115.6394,115.2999,115.5036,40096.0
2022-06-03 10:30:00,119.02,119.15,118.86,118.91,15146.0,115.4357,115.5618,115.2805,115.329,15146.0
2022-06-03 10:40:00,118.89,118.94,118.79,118.88,35458.0,115.3096,115.3581,115.2126,115.2999,35458.0
2022-06-03 10:50:00,118.89,119.0,118.88,118.97,19684.0,115.3096,115.4163,115.2999,115.3872,19684.0
2022-06-03 11:00:00,118.96,119.01,118.78,118.81,38033.0,115.3775,115.426,115.2029,115.232,38033.0
2022-06-03 11:10:00,118.81,118.97,118.79,118.92,34635.0,115.232,115.3872,115.2126,115.3387,34635.0
2022-06-03 11:20:00,118.94,119.01,118.8,119.0,23180.0,115.3581,115.426,115.2223,115.4163,23180.0
2022-06-03 11:30:00,118.98,119.21,118.88,119.14,13910.0,115.3969,115.62,115.2999,115.5521,13910.0
2022-06-03 11:40:00,119.19,119.23,118.92,118.94,11300.0,115.6006,115.6394,115.3387,115.3581,11300.0
2022-06-03 11:50:00,118.91,119.07,118.88,119.0,22541.0,115.329,115.4842,115.2999,115.4163,22541.0
2022-06-03 12:00:00,119.04,119.1,118.95,119.03,8139.0,115.4551,115.5133,115.3678,115.4454,8139.0
2022-06-03 12:10:00,118.99,119.02,118.83,118.84,15615.0,115.4066,115.4357,115.2514,115.2611,15615.0
2022-06-03 12:20:00,118.85,119.08,118.82,118.99,9006.0,115.2708,115.4939,115.2417,115.4066,9006.0
2022-06-03 12:30:00,119.01,119.37,118.99,119.33,22126.0,115.426,115.7752,115.4066,115.7364,22126.0
2022-06-03 12:40:00,119.34,119.48,119.26,119.41,36391.0,115.7461,115.8818,115.6685,115.8139,36391.0
2022-06-03 12:50:00,119.4,119.59,119.38,119.47,23451.0,115.8042,115.9885,115.7849,115.8721,23451.0
2022-06-03 13:00:00,119.45,119.77,119.45,119.65,18684.0,115.8527,116.1631,115.8527,116.0467,18684.0
2022-06-03 13:10:00,119.61,119.65,119.26,119.3,8637.0,116.0079,116.0467,115.6685,115.7073,8637.0
2022-06-03 13:20:00,119.25,119.36,119.23,119.28,6177.0,115.6588,115.7655,115.6394,115.6879,6177.0
2022-06-03 13:30:00,119.27,119.32,119.13,119.23,8146.0,115.6782,115.7267,115.5424,115.6394,8146.0
2022-06-03 13:40:00,119.15,119.18,119.0,119.07,12799.0,115.5618,115.5909,115.4163,115.4842,12799.0
2022-06-03 13:50:00,119.09,119.13,118.98,118.98,9875.0,115.5036,115.5424,115.3969,115.3969,9875.0
2022-06-03 14:00:00,118.96,119.02,118.88,118.96,11619.0,115.3775,115.4357,115.2999,115.3775,11619.0
2022-06-03 14:10:00,118.98,119.05,118.91,119.05,8148.0,115.3969,115.4648,115.329,115.4648,8148.0
2022-06-03 14:20:00,119.04,119.08,118.93,119.06,9842.0,115.4551,115.4939,115.3484,115.4745,9842.0
2022-06-03 14:30:00,119.09,119.22,119.05,119.13,17674.0,115.5036,115.6297,115.4648,115.5424,17674.0
2022-06-03 14:40:00,119.16,119.25,119.08,119.25,8625.0,115.5715,115.6588,115.4939,115.6588,8625.0
2022-06-03 14:50:00,119.24,119.33,119.19,119.33,27182.0,115.6491,115.7364,115.6006,115.7364,27182.0
2022-06-03 15:00:00,119.34,119.41,119.25,119.3,15311.0,115.7461,115.8139,115.6588,115.7073,15311.0
2022-06-03 15:10:00,119.3,119.35,119.05,119.11,15773.0,115.7073,115.7558,115.4648,115.523,15773.0
2022-06-03 15:20:00,119.13,119.3,119.06,119.3,15438.0,115.5424,115.7073,115.4745,115.7073,15438.0
2022-06-03 15:30:00,119.28,119.38,119.16,119.33,18947.0,115.6879,115.7849,115.5715,115.7364,18947.0
2022-06-03 15:40:00,119.35,119.37,119.06,119.13,30732.0,115.7558,115.7752,115.4745,115.5424,30732.0
2022-06-03 15:50:00,119.12,119.4,118.98,119.12,133754.0,115.5327,115.8042,115.3969,115.5327,133754.0
2022-06-06 09:30:00,120.27,120.37,119.66,120.24,35901.0,116.648,116.745,116.0564,116.619,35901.0
2022-06-06 09:40:00,120.24,120.51,119.97,120.11,59099.0,116.619,116.8808,116.3571,116.4929,59099.0
2022-06-06 09:50:00,120.04,120.27,119.81,120.2,23603.0,116.425,116.648,116.2019,116.5802,23603.0
2022-06-06 10:00:00,120.15,120.55,120.05,120.16,39129.0,116.5317,116.9196,116.4347,116.5414,39129.0
2022-06-06 10:10:00,120.12,120.38,120.06,120.25,36085.0,116.5026,116.7547,116.4444,116.6286,36085.0
2022-06-06 10:20:00,120.21,120.35,120.03,120.03,20683.0,116.5899,116.7256,116.4153,116.4153,20683.0
2022-06-06 10:30:00,120.02,120.26,119.97,120.21,39703.0,116.4056,116.6383,116.3571,116.5899,39703.0
2022-06-06 10:40:00,120.25,120.25,119.91,120.01,22476.0,116.6286,116.6286,116.2989,116.3959,22476.0
2022-06-06 10:50:00,120.01,120.42,120.0,120.19,79254.0,116.3959,116.7935,116.3862,116.5705,79254.0
2022-06-06 11:00:00,120.19,120.42,120.12,120.37,17018.0,116.5705,116.7935,116.5026,116.745,17018.0
2022-06-06 11:10:00,120.42,120.45,120.08,120.13,28405.0,116.7935,116.8226,116.4638,116.5123,28405.0
2022-06-06 11:20:00,120.1,120.27,120.1,120.25,9419.0,116.4832,116.648,116.4832,116.6286,9419.0
2022-06-06 11:30:00,120.24,120.36,119.91,120.01,34859.0,116.619,116.7353,116.2989,116.3959,34859.0
2022-06-06 11:40:00,120.02,120.3,119.98,120.07,19691.0,116.4056,116.6771,116.3668,116.4541,19691.0
2022-06-06 11:50:00,120.08,120.33,120.04,120.29,35329.0,116.4638,116.7062,116.425,116.6674,35329.0
2022-06-06 12:00:00,120.28,120.35,120.11,120.15,15381.0,116.6577,116.7256,116.4929,116.5317,15381.0
2022-06-06 12:10:00,120.14,120.19,120.02,120.11,18255.0,116.522,116.5705,116.4056,116.4929,18255.0
2022-06-06 12:20:00,120.1,120.13,119.84,119.93,10544.0,116.4832,116.5123,116.231,116.3183,10544.0
2022-06-06 12:30:00,119.94,120.0,119.84,119.89,7567.0,116.328,116.3862,116.231,116.2795,7567.0
2022-06-06 12:40:00,119.88,120.11,119.87,119.99,24036.0,116.2698,116.4929,116.2601,116.3765,24036.0
2022-06-06 12:50:00,119.9,120.15,119.86,120.15,8208.0,116.2892,116.5317,116.2504,116.5317,8208.0
2022-06-06 13:00:00,120.15,120.15,119.89,119.9,5722.0,116.5317,116.5317,116.2795,116.2892,5722.0
2022-06-06 13:10:00,119.94,120.19,119.94,120.17,9436.0,116.328,116.5705,116.328,116.5511,9436.0
2022-06-06 13:20:00,120.15,120.17,120.0,120.06,12352.0,116.5317,116.5511,116.3862,116.4444,12352.0
2022-06-06 13:30:00,120.03,120.2,120.03,120.1,15789.0,116.4153,116.5802,116.4153,116.4832,15789.0
2022-06-06 13:40:00,120.14,120.31,120.08,120.14,13326.0,116.522,116.6868,116.4638,116.522,13326.0
2022-06-06 13:50:00,120.14,120.27,120.13,120.21,13399.0,116.522,116.648,116.5123,116.5899,13399.0
2022-06-06 14:00:00,120.19,120.27,120.11,120.16,14145.0,116.5705,116.648,116.4929,116.5414,14145.0
2022-06-06 14:10:00,120.21,120.24,120.06,120.11,9069.0,116.5899,116.619,116.4444,116.4929,9069.0
2022-06-06 14:20:00,120.11,120.18,119.94,120.09,12526.0,116.4929,116.5608,116.328,116.4735,12526.0
2022-06-06 14:30:00,120.03,120.24,120.01,120.11,18765.0,116.4153,116.619,116.3959,116.4929,18765.0
2022-06-06 14:40:00,120.13,120.22,120.02,120.05,32657.0,116.5123,116.5996,116.4056,116.4347,32657.0
2022-06-06 14:50:00,120.04,120.1,119.82,120.09,17193.0,116.425,116.4832,116.2116,116.4735,17193.0
2022-06-06 15:00:00,120.11,120.13,119.9,119.94,26542.0,116.4929,116.5123,116.2892,116.328,26542.0
2022-06-06 15:10:00,119.92,120.03,119.85,119.89,13217.0,116.3086,116.4153,116.2407,116.2795,13217.0
2022-06-06 15:20:00,119.85,119.97,119.84,119.96,32501.0,116.2407,116.3571,116.231,116.3474,32501.0
2022-06-06 15:30:00,119.95,119.96,119.84,119.86,35981.0,116.3377,116.3474,116.231,116.2504,35981.0
2022-06-06 15:40:00,119.84,120.15,119.82,120.06,49499.0,116.231,116.5317,116.2116,116.4444,49499.0
2022-06-06 15:50:00,120.07,120.19,119.96,120.02,210356.0,116.4541,116.5705,116.3474,116.4056,210356.0
2022-06-07 09:30:00,119.3,120.06,118.92,119.24,150984.0,115.7073,116.4444,115.3387,115.6491,150984.0
2022-06-07 09:40:00,119.25,119.62,119.07,119.29,109474.0,115.6588,116.0176,115.4842,115.6976,109474.0
2022-06-07 09:50:00,119.27,119.77,119.24,119.5,21871.0,115.6782,116.1631,115.6491,115.9012,21871.0
2022-06-07 10:00:00,119.47,119.48,119.24,119.31,57615.0,115.8721,115.8818,115.6491,115.717,57615.0
2022-06-07 10:10:00,119.38,119.42,119.22,119.39,55888.0,115.7849,115.8236,115.6297,115.7945,55888.0
2022-06-07 10:20:00,119.33,119.69,119.32,119.55,56279.0,115.7364,116.0855,115.7267,115.9497,56279.0
2022-06-07 10:30:00,119.59,119.82,119.39,119.63,99505.0,115.9885,116.2116,115.7945,116.0273,99505.0
2022-06-07 10:40:00,119.66,119.74,119.47,119.62,87652.0,116.0564,116.134,115.8721,116.0176,87652.0
2022-06-07 10:50:00,119.62,119.69,119.45,119.55,65749.0,116.0176,116.0855,115.8527,115.9497,65749.0
2022-06-07 11:00:00,119.55,119.66,119.48,119.58,45766.0,115.9497,116.0564,115.8818,115.9788,45766.0
2022-06-07 11:10:00,119.57,119.79,119.53,119.62,119149.0,115.9691,116.1825,115.9303,116.0176,119149.0
2022-06-07 11:20:00,119.64,119.65,119.42,119.53,42364.0,116.037,116.0467,115.8236,115.9303,42364.0
2022-06-07 11:30:00,119.51,119.67,119.46,119.67,79053.0,115.9109,116.0661,115.8624,116.0661,79053.0
2022-06-07 11:40:00,119.69,119.72,119.45,119.48,15063.0,116.0855,116.1146,115.8527,115.8818,15063.0
2022-06-07 11:50:00,119.43,119.57,119.42,119.5,46739.0,115.8333,115.9691,115.8236,115.9012,46739.0
2022-06-07 12:00:00,119.5,119.54,119.35,119.47,78399.0,115.9012,115.94,115.7558,115.8721,78399.0
2022-06-07 12:10:00,119.44,119.58,119.32,119.54,65417.0,115.843,115.9788,115.7267,115.94,65417.0
2022-06-07 12:20:00,119.52,119.77,119.43,119.75,48773.0,115.9206,116.1631,115.8333,116.1437,48773.0
2022-06-07 12:30:00,119.75,119.94,119.72,119.89,15212.0,116.1437,116.328,116.1146,116.2795,15212.0
2022-06-07 12:40:00,119.91,120.01,119.87,119.97,30423.0,116.2989,116.3959,116.2601,116.3571,30423.0
2022-06-07 12:50:00,119.98,120.07,119.97,120.06,16721.0,116.3668,116.4541,116.3571,116.4444,16721.0
2022-06-07 13:00:00,120.08,120.41,120.05,120.26,29843.0,116.4638,116.7838,116.4347,116.6383,29843.0
2022-06-07 13:10:00,120.27,120.35,120.22,120.25,25163.0,116.648,116.7256,116.5996,116.6286,25163.0
2022-06-07 13:20:00,120.21,120.29,120.14,120.17,18100.0,116.5899,116.6674,116.522,116.5511,18100.0
2022-06-07 13:30:00,120.2,120.21,120.08,120.2,9685.0,116.5802,116.5899,116.4638,116.5802,9685.0
2022-06-07 13:40:00,120.21,120.26,120.13,120.21,35077.0,116.5899,116.6383,116.5123,116.5899,35077.0
2022-06-07 13:50:00,120.21,120.29,120.03,120.06,27020.0,116.5899,116.6674,116.4153,116.4444,27020.0
2022-06-07 14:00:00,120.06,120.6,120.06,120.57,88722.0,116.4444,116.9681,116.4444,116.939,88722.0
2022-06-07 14:10:00,120.58,120.81,120.56,120.65,10942.0,116.9487,117.1718,116.9293,117.0166,10942.0
2022-06-07 14:20:00,120.62,120.7,120.58,120.69,8610.0,116.9875,117.0651,116.9487,117.0554,8610.0
2022-06-07 14:30:00,120.67,120.93,120.67,120.86,24170.0,117.036,117.2882,117.036,117.2203,24170.0
2022-06-07 14:40:00,120.87,120.89,120.5,120.53,34972.0,117.23,117.2494,116.8711,116.9002,34972.0
2022-06-07 14:50:00,120.52,120.9,120.52,120.87,29264.0,116.8905,117.2591,116.8905,117.23,29264.0
2022-06-07 15:00:00,120.85,121.06,120.68,120.68,44056.0,117.2106,117.4143,117.0457,117.0457,44056.0
2022-06-07 15:10:00,120.65,120.82,120.63,120.79,45534.0,117.0166,117.1815,116.9972,117.1524,45534.0
2022-06-07 15:20:00,120.79,120.99,120.79,120.98,35904.0,117.1524,117.3464,117.1524,117.3367,35904.0
2022-06-07 15:30:00,120.98,121.17,120.97,121.12,50258.0,117.3367,117.5209,117.327,117.4724,50258.0
2022-06-07 15:40:00,121.12,121.36,121.12,121.26,70989.0,117.4724,117.7052,117.4724,117.6082,70989.0
2022-06-07 15:50:00,121.24,121.36,121.09,121.2,247791.0,117.5888,117.7052,117.4434,117.55,247791.0
2022-06-08 09:30:00,120.86,120.89,119.57,120.02,76452.0,117.2203,117.2494,115.9691,116.4056,76452.0
2022-06-08 09:40:00,119.98,120.94,119.92,120.36,70482.0,116.3668,117.2979,116.3086,116.7353,70482.0
2022-06-08 09:50:00,120.42,120.81,120.35,120.44,12831.0,116.7935,117.1718,116.7256,116.8129,12831.0
2022-06-08 10:00:00,120.47,120.61,120.11,120.17,47224.0,116.842,116.9778,116.4929,116.5511,47224.0
2022-06-08 10:10:00,120.15,120.15,119.86,119.95,24939.0,116.5317,116.5317,116.2504,116.3377,24939.0
2022-06-08 10:20:00,119.98,120.46,119.98,120.12,28905.0,116.3668,116.8323,116.3668,116.5026,28905.0
2022-06-08 10:30:00,120.1,120.44,120.03,120.27,33887.0,116.4832,116.8129,116.4153,116.648,33887.0
2022-06-08 10:40:00,120.27,120.41,120.15,120.38,23519.0,116.648,116.7838,116.5317,116.7547,23519.0
2022-06-08 10:50:00,120.38,120.46,120.18,120.25,16328.0,116.7547,116.8323,116.5608,116.6286,16328.0
2022-06-08 11:00:00,120.31,120.36,120.01,120.28,34829.0,116.6868,116.7353,116.3959,116.6577,34829.0
2022-06-08 11:10:00,120.3,120.4,120.27,120.34,24942.0,116.6771,116.7741,116.648,116.7159,24942.0
2022-06-08 11:20:00,120.34,120.36,120.07,120.07,7483.0,116.7159,116.7353,116.4541,116.4541,7483.0
2022-06-08 11:30:00,120.11,120.38,120.1,120.34,20381.0,116.4929,116.7547,116.4832,116.7159,20381.0
2022-06-08 11:40:00,120.36,120.55,120.28,120.45,18020.0,116.7353,116.9196,116.6577,116.8226,18020.0
2022-06-08 11:50:00,120.42,120.54,120.35,120.49,15335.0,116.7935,116.9099,116.7256,116.8614,15335.0
2022-06-08 12:00:00,120.5,120.64,120.36,120.38,17898.0,116.8711,117.0069,116.7353,116.7547,17898.0
2022-06-08 12:10:00,120.39,120.48,120.15,120.34,42792.0,116.7644,116.8517,116.5317,116.7159,42792.0
2022-06-08 12:20:00,120.34,120.37,120.02,120.09,15218.0,116.7159,116.745,116.4056,116.4735,15218.0
2022-06-08 12:30:00,120.06,120.06,119.56,119.57,9228.0,116.4444,116.4444,115.9594,115.9691,9228.0
2022-06-08 12:40:00,119.49,119.67,119.27,119.64,37645.0,115.8915,116.0661,115.6782,116.037,37645.0
2022-06-08 12:50:00,119.58,119.7,119.49,119.7,37306.0,115.9788,116.0952,115.8915,116.0952,37306.0
2022-06-08 13:00:00,119.63,119.66,119.43,119.52,42929.0,116.0273,116.0564,115.8333,115.9206,42929.0
2022-06-08 13:10:00,119.5,119.52,119.27,119.45,23101.0,115.9012,115.9206,115.6782,115.8527,23101.0
2022-06-08 13:20:00,119.47,119.51,119.26,119.33,80325.0,115.8721,115.9109,115.6685,115.7364,80325.0
2022-06-08 13:30:00,119.29,119.35,118.79,118.83,81395.0,115.6976,115.7558,115.2126,115.2514,81395.0
2022-06-08 13:40:00,118.81,119.25,118.78,119.09,38678.0,115.232,115.6588,115.2029,115.5036,38678.0
2022-06-08 13:50:00,119.12,119.17,118.97,119.0,8243.0,115.5327,115.5812,115.3872,115.4163,8243.0
2022-06-08 14:00:00,118.99,119.46,118.97,119.39,50855.0,115.4066,115.8624,115.3872,115.7945,50855.0
2022-06-08 14:10:00,119.41,119.65,119.32,119.59,25723.0,115.8139,116.0467,115.7267,115.9885,25723.0
2022-06-08 14:20:00,119.59,119.76,119.4,119.49,20396.0,115.9885,116.1534,115.8042,115.8915,20396.0
2022-06-08 14:30:00,119.45,119.56,119.05,119.21,57770.0,115.8527,115.9594,115.4648,115.62,57770.0
2022-06-08 14:40:00,119.23,119.55,119.18,119.38,24323.0,115.6394,115.9497,115.5909,115.7849,24323.0
2022-06-08 14:50:00,119.39,119.4,119.31,119.34,17258.0,115.7945,115.8042,115.717,115.7461,17258.0
2022-06-08 15:00:00,119.33,119.35,119.22,119.27,23438.0,115.7364,115.7558,115.6297,115.6782,23438.0
2022-06-08 15:10:00,119.25,119.43,119.24,119.39,21619.0,115.6588,115.8333,115.6491,115.7945,21619.0
2022-06-08 15:20:00,119.4,119.82,119.39,119.78,26964.0,115.8042,116.2116,115.7945,116.1728,26964.0
2022-06-08 15:30:00,119.78,119.94,119.76,119.78,46124.0,116.1728,116.328,116.1534,116.1728,46124.0
2022-06-08 15:40:00,119.77,119.77,119.49,119.5,63359.0,116.1631,116.1631,115.8915,115.9012,63359.0
2022-06-08 15:50:00,119.51,119.75,119.48,119.63,209245.0,115.9109,116.1437,115.8818,116.0273,209245.0
2022-06-09 09:30:00,119.45,119.91,119.31,119.67,22368.0,115.8527,116.2989,115.717,116.0661,22368.0
2022-06-09 09:40:00,119.65,119.7,118.88,119.1,34757.0,116.0467,116.0952,115.2999,115.5133,34757.0
2022-06-09 09:50:00,119.06,119.68,119.05,119.57,18930.0,115.4745,116.0758,115.4648,115.9691,18930.0
2022-06-09 10:00:00,119.57,119.57,118.95,119.07,17529.0,115.9691,115.9691,115.3678,115.4842,17529.0
2022-06-09 10:10:00,118.99,119.19,118.7,119.07,14692.0,115.4066,115.6006,115.1253,115.4842,14692.0
2022-06-09 10:20:00,119.1,119.11,118.85,119.04,21641.0,115.5133,115.523,115.2708,115.4551,21641.0
2022-06-09 10:30:00,119.03,119.09,118.8,118.83,9474.0,115.4454,115.5036,115.2223,115.2514,9474.0
2022-06-09 10:40:00,118.84,118.84,118.57,118.61,13187.0,115.2611,115.2611,114.9992,115.038,13187.0
2022-06-09 10:50:00,118.57,118.62,118.33,118.35,45984.0,114.9992,115.0477,114.7665,114.7859,45984.0
2022-06-09 11:00:00,118.35,118.65,118.13,118.23,43039.0,114.7859,115.0768,114.5725,114.6695,43039.0
2022-06-09 11:10:00,118.24,118.37,118.13,118.33,27551.0,114.6792,114.8053,114.5725,114.7665,27551.0
2022-06-09 11:20:00,118.35,118.56,118.35,118.44,24015.0,114.7859,114.9895,114.7859,114.8732,24015.0
2022-06-09 11:30:00,118.46,118.51,118.12,118.15,16541.0,114.8926,114.9411,114.5628,114.5919,16541.0
2022-06-09 11:40:00,118.17,118.44,118.15,118.2,17080.0,114.6113,114.8732,114.5919,114.6404,17080.0
2022-06-09 11:50:00,118.23,118.23,118.06,118.13,21714.0,114.6695,114.6695,114.5046,114.5725,21714.0
2022-06-09 12:00:00,118.12,118.25,118.07,118.12,21504.0,114.5628,114.6889,114.5143,114.5628,21504.0
2022-06-09 12:10:00,118.1,118.12,117.89,117.93,16576.0,114.5434,114.5628,114.3397,114.3785,16576.0
2022-06-09 12:20:00,117.93,118.09,117.88,117.97,39593.0,114.3785,114.5337,114.33,114.4173,39593.0
2022-06-09 12:30:00,117.97,118.09,117.9,117.95,49806.0,114.4173,114.5337,114.3494,114.3979,49806.0
2022-06-09 12:40:00,117.95,118.43,117.93,118.37,55204.0,114.3979,114.8635,114.3785,114.8053,55204.0
2022-06-09 12:50:00,118.35,118.55,118.3,118.55,15815.0,114.7859,114.9798,114.7374,114.9798,15815.0
2022-06-09 13:00:00,118.54,118.6,118.38,118.38,15570.0,114.9701,115.0283,114.815,114.815,15570.0
2022-06-09 13:10:00,118.39,118.39,118.27,118.29,13775.0,114.8247,114.8247,114.7083,114.7277,13775.0
2022-06-09 13:20:00,118.29,118.3,117.7,117.92,146472.0,114.7277,114.7374,114.1554,114.3688,146472.0
2022-06-09 13:30:00,117.88,117.89,117.69,117.71,40470.0,114.33,114.3397,114.1457,114.1651,40470.0
2022-06-09 13:40:00,117.7,117.82,117.62,117.71,19815.0,114.1554,114.2718,114.0779,114.1651,19815.0
2022-06-09 13:50:00,117.71,117.81,117.63,117.81,15671.0,114.1651,114.2621,114.0876,114.2621,15671.0
2022-06-09 14:00:00,117.79,117.8,117.46,117.49,25359.0,114.2427,114.2524,113.9227,113.9518,25359.0
2022-06-09 14:10:00,117.48,117.55,117.38,117.41,18830.0,113.9421,114.01,113.8451,113.8742,18830.0
2022-06-09 14:20:00,117.41,117.48,117.3,117.43,18506.0,113.8742,113.9421,113.7675,113.8936,18506.0
2022-06-09 14:30:00,117.43,117.46,117.09,117.12,32184.0,113.8936,113.9227,113.5638,113.5929,32184.0
2022-06-09 14:40:00,117.11,117.17,116.94,117.08,25589.0,113.5832,113.6414,113.4183,113.5541,25589.0
2022-06-09 14:50:00,117.12,117.27,117.06,117.07,34707.0,113.5929,113.7384,113.5347,113.5444,34707.0
2022-06-09 15:00:00,117.07,117.1,116.68,116.68,28861.0,113.5444,113.5735,113.1662,113.1662,28861.0
2022-06-09 15:10:00,116.7,116.85,116.66,116.84,26917.0,113.1856,113.331,113.1468,113.3213,26917.0
2022-06-09 15:20:00,116.85,116.85,116.57,116.58,30092.0,113.331,113.331,113.0595,113.0692,30092.0
2022-06-09 15:30:00,116.56,116.58,116.4,116.47,57103.0,113.0498,113.0692,112.8946,112.9625,57103.0
2022-06-09 15:40:00,116.46,116.46,115.86,115.91,63733.0,112.9528,112.9528,112.3709,112.4193,63733.0
2022-06-09 15:50:00,115.91,116.15,115.47,115.54,219888.0,112.4193,112.6521,111.9926,112.0605,219888.0
2022-06-10 09:30:00,113.8,114.24,112.94,113.29,90720.0,110.3729,110.7996,109.5388,109.8783,90720.0
2022-06-10 09:40:00,113.35,113.66,113.06,113.62,30941.0,109.9364,110.2371,109.6552,110.1983,30941.0
2022-06-10 09:50:00,113.46,113.72,113.23,113.69,43849.0,110.0431,110.2953,109.8201,110.2662,43849.0
2022-06-10 10:00:00,113.57,113.62,113.05,113.12,25218.0,110.1498,110.1983,109.6455,109.7134,25218.0
2022-06-10 10:10:00,113.11,113.18,112.89,113.03,28537.0,109.7037,109.7716,109.4903,109.6261,28537.0
2022-06-10 10:20:00,113.01,113.06,112.81,112.88,16288.0,109.6067,109.6552,109.4127,109.4806,16288.0
2022-06-10 10:30:00,112.94,113.53,112.84,113.44,17625.0,109.5388,110.111,109.4418,110.0237,17625.0
2022-06-10 10:40:00,113.46,113.82,113.37,113.49,40075.0,110.0431,110.3923,109.9558,110.0722,40075.0
2022-06-10 10:50:00,113.49,113.72,113.12,113.15,20314.0,110.0722,110.2953,109.7134,109.7425,20314.0
2022-06-10 11:00:00,113.12,113.27,112.93,113.24,13142.0,109.7134,109.8589,109.5291,109.8298,13142.0
2022-06-10 11:10:00,113.33,113.74,113.3,113.72,16456.0,109.917,110.3147,109.888,110.2953,16456.0
2022-06-10 11:20:00,113.76,113.81,113.59,113.69,19085.0,110.3341,110.3826,110.1692,110.2662,19085.0
2022-06-10 11:30:00,113.7,113.79,113.53,113.72,30406.0,110.2759,110.3632,110.111,110.2953,30406.0
2022-06-10 11:40:00,113.7,114.07,113.69,113.95,15022.0,110.2759,110.6348,110.2662,110.5184,15022.0
2022-06-10 11:50:00,113.99,114.05,113.82,114.01,12865.0,110.5572,110.6154,110.3923,110.5766,12865.0
2022-06-10 12:00:00,114.03,114.32,114.02,114.3,20400.0,110.596,110.8772,110.5863,110.8578,20400.0
2022-06-10 12:10:00,114.3,114.4,114.06,114.1,12336.0,110.8578,110.9548,110.6251,110.6639,12336.0
2022-06-10 12:20:00,114.11,114.28,114.08,114.24,15748.0,110.6736,110.8384,110.6445,110.7996,15748.0
2022-06-10 12:30:00,114.28,114.31,114.16,114.18,16656.0,110.8384,110.8675,110.7221,110.7414,16656.0
2022-06-10 12:40:00,114.19,114.29,114.1,114.14,8808.0,110.7511,110.8481,110.6639,110.7027,8808.0
2022-06-10 12:50:00,114.13,114.2,114.01,114.13,43233.0,110.693,110.7608,110.5766,110.693,43233.0
2022-06-10 13:00:00,114.14,114.15,113.93,114.06,20007.0,110.7027,110.7124,110.499,110.6251,20007.0
2022-06-10 13:10:00,114.14,114.28,114.03,114.28,11456.0,110.7027,110.8384,110.596,110.8384,11456.0
2022-06-10 13:20:00,114.31,114.54,114.29,114.54,7831.0,110.8675,111.0906,110.8481,111.0906,7831.0
2022-06-10 13:30:00,114.54,114.62,114.32,114.61,11051.0,111.0906,111.1682,110.8772,111.1585,11051.0
2022-06-10 13:40:00,114.6,114.7,114.54,114.66,13522.0,111.1488,111.2458,111.0906,111.207,13522.0
2022-06-10 13:50:00,114.68,114.68,114.39,114.56,21777.0,111.2264,111.2264,110.9451,111.11,21777.0
2022-06-10 14:00:00,114.54,114.57,114.31,114.4,22906.0,111.0906,111.1197,110.8675,110.9548,22906.0
2022-06-10 14:10:00,114.43,114.59,114.35,114.59,9322.0,110.9839,111.1391,110.9063,111.1391,9322.0
2022-06-10 14:20:00,114.65,114.75,114.42,114.52,12040.0,111.1973,111.2943,110.9742,111.0712,12040.0
2022-06-10 14:30:00,114.59,114.63,114.44,114.48,14650.0,111.1391,111.1779,110.9936,111.0324,14650.0
2022-06-10 14:40:00,114.47,114.64,114.36,114.6,10904.0,111.0227,111.1876,110.916,111.1488,10904.0
2022-06-10 14:50:00,114.63,114.75,114.55,114.73,32485.0,111.1779,111.2943,111.1003,111.2749,32485.0
2022-06-10 15:00:00,114.73,114.82,114.25,114.38,27033.0,111.2749,111.3622,110.8093,110.9354,27033.0
2022-06-10 15:10:00,114.37,114.6,114.37,114.59,13057.0,110.9257,111.1488,110.9257,111.1391,13057.0
2022-06-10 15:20:00,114.57,114.76,114.32,114.57,16280.0,111.1197,111.304,110.8772,111.1197,16280.0
2022-06-10 15:30:00,114.55,114.57,114.27,114.31,31062.0,111.1003,111.1197,110.8287,110.8675,31062.0
2022-06-10 15:40:00,114.31,114.32,113.85,113.87,55774.0,110.8675,110.8772,110.4214,110.4408,55774.0
2022-06-10 15:50:00,113.85,114.02,113.52,113.54,183227.0,110.4214,110.5863,110.1013,110.1207,183227.0
2022-06-13 09:30:00,111.72,112.59,111.44,112.49,97897.0,108.3555,109.1993,108.084,109.1023,97897.0
2022-06-13 09:40:00,112.52,113.09,112.31,113.06,60659.0,109.1314,109.6843,108.9278,109.6552,60659.0
2022-06-13 09:50:00,113.03,113.23,112.89,112.95,48389.0,109.6261,109.8201,109.4903,109.5485,48389.0
2022-06-13 10:00:00,112.96,113.11,112.85,113.06,32601.0,109.5582,109.7037,109.4515,109.6552,32601.0
2022-06-13 10:10:00,113.05,113.11,112.63,112.69,23241.0,109.6455,109.7037,109.2381,109.2963,23241.0
2022-06-13 10:20:00,112.7,112.78,112.5,112.66,28183.0,109.306,109.3836,109.112,109.2672,28183.0
2022-06-13 10:30:00,112.63,113.02,112.63,113.02,21553.0,109.2381,109.6164,109.2381,109.6164,21553.0
2022-06-13 10:40:00,112.99,113.1,112.77,112.93,36634.0,109.5873,109.694,109.3739,109.5291,36634.0
2022-06-13 10:50:00,112.94,113.18,112.77,112.77,50230.0,109.5388,109.7716,109.3739,109.3739,50230.0
2022-06-13 11:00:00,112.76,112.87,112.43,112.52,15961.0,109.3642,109.4709,109.0442,109.1314,15961.0
2022-06-13 11:10:00,112.49,113.19,112.45,113.1,33008.0,109.1023,109.7813,109.0635,109.694,33008.0
2022-06-13 11:20:00,113.07,113.68,113.07,113.55,24470.0,109.6649,110.2565,109.6649,110.1304,24470.0
2022-06-13 11:30:00,113.49,113.73,113.27,113.73,22892.0,110.0722,110.305,109.8589,110.305,22892.0
2022-06-13 11:40:00,113.7,113.99,113.64,113.85,31075.0,110.2759,110.5572,110.2177,110.4214,31075.0
2022-06-13 11:50:00,113.82,113.87,113.62,113.85,23518.0,110.3923,110.4408,110.1983,110.4214,23518.0
2022-06-13 12:00:00,113.82,114.26,113.76,114.14,22749.0,110.3923,110.819,110.3341,110.7027,22749.0
2022-06-13 12:10:00,114.13,114.33,114.07,114.21,23588.0,110.693,110.8869,110.6348,110.7705,23588.0
2022-06-13 12:20:00,114.25,114.46,114.15,114.42,35889.0,110.8093,111.013,110.7124,110.9742,35889.0
2022-06-13 12:30:00,114.38,114.82,114.28,114.74,38507.0,110.9354,111.3622,110.8384,111.2846,38507.0
2022-06-13 12:40:00,114.77,114.77,114.35,114.42,27720.0,111.3137,111.3137,110.9063,110.9742,27720.0
2022-06-13 12:50:00,114.42,114.63,114.31,114.31,31801.0,110.9742,111.1779,110.8675,110.8675,31801.0
2022-06-13 13:00:00,114.36,114.37,113.85,114.07,25020.0,110.916,110.9257,110.4214,110.6348,25020.0
2022-06-13 13:10:00,114.07,114.09,113.91,113.92,26701.0,110.6348,110.6542,110.4796,110.4893,26701.0
2022-06-13 13:20:00,113.89,113.97,113.76,113.94,27051.0,110.4602,110.5378,110.3341,110.5087,27051.0
2022-06-13 13:30:00,113.92,114.01,113.7,113.88,23046.0,110.4893,110.5766,110.2759,110.4505,23046.0
2022-06-13 13:40:00,113.88,114.58,113.87,114.58,28718.0,110.4505,111.1294,110.4408,111.1294,28718.0
2022-06-13 13:50:00,114.56,114.62,114.33,114.4,30321.0,111.11,111.1682,110.8869,110.9548,30321.0
2022-06-13 14:00:00,114.39,114.39,114.16,114.19,34456.0,110.9451,110.9451,110.7221,110.7511,34456.0
2022-06-13 14:10:00,114.16,114.29,114.08,114.23,59738.0,110.7221,110.8481,110.6445,110.7899,59738.0
2022-06-13 14:20:00,114.25,114.4,114.19,114.32,44092.0,110.8093,110.9548,110.7511,110.8772,44092.0
2022-06-13 14:30:00,114.28,114.76,114.16,114.59,30058.0,110.8384,111.304,110.7221,111.1391,30058.0
2022-06-13 14:40:00,114.59,114.94,114.57,114.83,26234.0,111.1391,111.4786,111.1197,111.3719,26234.0
2022-06-13 14:50:00,114.81,114.82,114.46,114.52,23241.0,111.3525,111.3622,111.013,111.0712,23241.0
2022-06-13 15:00:00,114.52,114.67,114.36,114.47,32372.0,111.0712,111.2167,110.916,111.0227,32372.0
2022-06-13 15:10:00,114.48,114.68,114.12,114.36,44445.0,111.0324,111.2264,110.6833,110.916,44445.0
2022-06-13 15:20:00,114.27,114.43,113.84,113.84,42675.0,110.8287,110.9839,110.4117,110.4117,42675.0
2022-06-13 15:30:00,113.84,113.88,113.41,113.41,76472.0,110.4117,110.4505,109.9946,109.9946,76472.0
2022-06-13 15:40:00,113.39,113.52,113.13,113.35,86123.0,109.9752,110.1013,109.7231,109.9364,86123.0
2022-06-13 15:50:00,113.34,113.67,113.0,113.56,319518.0,109.9267,110.2468,109.597,110.1401,319518.0
2022-06-14 09:30:00,114.02,114.31,113.6,114.03,76076.0,110.5863,110.8675,110.1789,110.596,76076.0
2022-06-14 09:40:00,113.99,114.31,113.93,114.1,48949.0,110.5572,110.8675,110.499,110.6639,48949.0
2022-06-14 09:50:00,114.1,114.61,114.01,114.4,32213.0,110.6639,111.1585,110.5766,110.9548,32213.0
2022-06-14 10:00:00,114.39,114.62,114.16,114.48,41246.0,110.9451,111.1682,110.7221,111.0324,41246.0
2022-06-14 10:10:00,114.46,114.52,114.05,114.33,45938.0,111.013,111.0712,110.6154,110.8869,45938.0
2022-06-14 10:20:00,114.27,114.48,114.0,114.11,47765.0,110.8287,111.0324,110.5669,110.6736,47765.0
2022-06-14 10:30:00,114.08,114.17,113.69,113.8,63087.0,110.6445,110.7318,110.2662,110.3729,63087.0
2022-06-14 10:40:00,113.81,114.06,113.51,113.99,56784.0,110.3826,110.6251,110.0916,110.5572,56784.0
2022-06-14 10:50:00,113.96,114.18,113.95,114.02,31551.0,110.5281,110.7414,110.5184,110.5863,31551.0
2022-06-14 11:00:00,114.01,114.14,113.78,113.78,35652.0,110.5766,110.7027,110.3535,110.3535,35652.0
2022-06-14 11:10:00,113.79,113.9,113.5,113.58,38568.0,110.3632,110.4699,110.0819,110.1595,38568.0
2022-06-14 11:20:00,113.57,113.73,113.3,113.43,39690.0,110.1498,110.305,109.888,110.014,39690.0
2022-06-14 11:30:00,113.4,113.49,113.2,113.27,26935.0,109.9849,110.0722,109.791,109.8589,26935.0
2022-06-14 11:40:00,113.3,113.43,113.07,113.08,19095.0,109.888,110.014,109.6649,109.6746,19095.0
2022-06-14 11:50:00,113.03,113.18,112.89,113.04,27185.0,109.6261,109.7716,109.4903,109.6358,27185.0
2022-06-14 12:00:00,113.01,113.02,112.8,112.85,19526.0,109.6067,109.6164,109.403,109.4515,19526.0
2022-06-14 12:10:00,112.87,112.94,112.64,112.73,16385.0,109.4709,109.5388,109.2478,109.3351,16385.0
2022-06-14 12:20:00,112.79,112.8,112.32,112.42,16839.0,109.3933,109.403,108.9375,109.0345,16839.0
2022-06-14 12:30:00,112.38,112.38,112.04,112.06,17656.0,108.9957,108.9957,108.6659,108.6853,17656.0
2022-06-14 12:40:00,112.03,112.08,111.85,111.95,20124.0,108.6562,108.7047,108.4816,108.5786,20124.0
2022-06-14 12:50:00,111.92,112.05,111.83,112.03,16754.0,108.5495,108.6756,108.4622,108.6562,16754.0
2022-06-14 13:00:00,112.07,112.49,111.85,112.43,22661.0,108.695,109.1023,108.4816,109.0442,22661.0
2022-06-14 13:10:00,112.42,112.86,112.29,112.81,22879.0,109.0345,109.4612,108.9084,109.4127,22879.0
2022-06-14 13:20:00,112.87,112.95,112.5,112.52,17861.0,109.4709,109.5485,109.112,109.1314,17861.0
2022-06-14 13:30:00,112.49,112.63,112.4,112.47,35429.0,109.1023,109.2381,109.0151,109.0829,35429.0
2022-06-14 13:40:00,112.45,112.48,112.12,112.36,30141.0,109.0635,109.0926,108.7435,108.9763,30141.0
2022-06-14 13:50:00,112.37,112.64,112.33,112.43,23938.0,108.986,109.2478,108.9472,109.0442,23938.0
2022-06-14 14:00:00,112.41,112.88,112.4,112.88,21798.0,109.0248,109.4806,109.0151,109.4806,21798.0
2022-06-14 14:10:00,112.89,112.89,112.47,112.67,24039.0,109.4903,109.4903,109.0829,109.2769,24039.0
2022-06-14 14:20:00,112.67,112.84,112.65,112.76,22603.0,109.2769,109.4418,109.2575,109.3642,22603.0
2022-06-14 14:30:00,112.73,112.73,112.53,112.69,88560.0,109.3351,109.3351,109.1411,109.2963,88560.0
2022-06-14 14:40:00,112.67,112.67,112.21,112.27,27750.0,109.2769,109.2769,108.8308,108.889,27750.0
2022-06-14 14:50:00,112.28,112.38,112.02,112.05,28572.0,108.8987,108.9957,108.6465,108.6756,28572.0
2022-06-14 15:00:00,112.03,112.09,111.82,111.99,49664.0,108.6562,108.7144,108.4525,108.6174,49664.0
2022-06-14 15:10:00,111.98,112.06,111.68,111.72,34341.0,108.6077,108.6853,108.3167,108.3555,34341.0
2022-06-14 15:20:00,111.72,112.0,111.69,112.0,49103.0,108.3555,108.6271,108.3264,108.6271,49103.0
2022-06-14 15:30:00,112.01,112.4,112.0,112.34,60456.0,108.6368,109.0151,108.6271,108.9569,60456.0
2022-06-14 15:40:00,112.35,112.68,112.12,112.67,69917.0,108.9666,109.2866,108.7435,109.2769,69917.0
2022-06-14 15:50:00,112.68,112.71,112.2,112.45,193574.0,109.2866,109.3157,108.8211,109.0635,193574.0
2022-06-15 09:30:00,113.05,113.53,112.97,113.52,63298.0,109.6455,110.111,109.5679,110.1013,63298.0
2022-06-15 09:40:00,113.49,114.11,113.13,114.01,38146.0,110.0722,110.6736,109.7231,110.5766,38146.0
2022-06-15 09:50:00,114.08,114.34,113.87,114.14,33495.0,110.6445,110.8966,110.4408,110.7027,33495.0
2022-06-15 10:00:00,114.08,114.22,113.75,113.77,22279.0,110.6445,110.7802,110.3244,110.3438,22279.0
2022-06-15 10:10:00,113.8,113.9,113.62,113.83,21786.0,110.3729,110.4699,110.1983,110.402,21786.0
2022-06-15 10:20:00,113.86,114.16,113.82,114.07,19909.0,110.4311,110.7221,110.3923,110.6348,19909.0
2022-06-15 10:30:00,114.08,114.15,113.9,114.03,12535.0,110.6445,110.7124,110.4699,110.596,12535.0
2022-06-15 10:40:00,113.98,114.05,113.58,113.6,17157.0,110.5475,110.6154,110.1595,110.1789,17157.0
2022-06-15 10:50:00,113.61,113.65,113.42,113.58,58717.0,110.1886,110.2274,110.0043,110.1595,58717.0
2022-06-15 11:00:00,113.6,113.6,113.23,113.34,29175.0,110.1789,110.1789,109.8201,109.9267,29175.0
2022-06-15 11:10:00,113.32,113.32,112.85,112.86,20497.0,109.9073,109.9073,109.4515,109.4612,20497.0
2022-06-15 11:20:00,112.86,113.14,112.86,113.02,15216.0,109.4612,109.7328,109.4612,109.6164,15216.0
2022-06-15 11:30:00,113.03,113.03,112.77,112.77,11590.0,109.6261,109.6261,109.3739,109.3739,11590.0
2022-06-15 11:40:00,112.78,112.89,112.56,112.56,22836.0,109.3836,109.4903,109.1702,109.1702,22836.0
2022-06-15 11:50:00,112.57,112.68,112.51,112.59,17286.0,109.1799,109.2866,109.1217,109.1993,17286.0
2022-06-15 12:00:00,112.6,112.74,112.48,112.54,27697.0,109.209,109.3448,109.0926,109.1508,27697.0
2022-06-15 12:10:00,112.5,112.7,112.44,112.59,9033.0,109.112,109.306,109.0538,109.1993,9033.0
2022-06-15 12:20:00,112.59,112.75,112.59,112.72,4613.0,109.1993,109.3545,109.1993,109.3254,4613.0
2022-06-15 12:30:00,112.7,113.09,112.64,112.97,13854.0,109.306,109.6843,109.2478,109.5679,13854.0
2022-06-15 12:40:00,112.96,112.96,112.67,112.73,28245.0,109.5582,109.5582,109.2769,109.3351,28245.0
2022-06-15 12:50:00,112.76,112.82,112.57,112.61,23225.0,109.3642,109.4224,109.1799,109.2187,23225.0
2022-06-15 13:00:00,112.56,112.57,112.24,112.28,33461.0,109.1702,109.1799,108.8599,108.8987,33461.0
2022-06-15 13:10:00,112.31,112.4,112.23,112.31,11221.0,108.9278,109.0151,108.8502,108.9278,11221.0
2022-06-15 13:20:00,112.33,112.39,112.24,112.39,17718.0,108.9472,109.0054,108.8599,109.0054,17718.0
2022-06-15 13:30:00,112.41,112.58,112.31,112.35,12343.0,109.0248,109.1896,108.9278,108.9666,12343.0
2022-06-15 13:40:00,112.32,112.43,112.24,112.34,22918.0,108.9375,109.0442,108.8599,108.9569,22918.0
2022-06-15 13:50:00,112.34,112.57,112.19,112.51,21668.0,108.9569,109.1799,108.8114,109.1217,21668.0
2022-06-15 14:00:00,112.43,112.9,111.95,112.29,68073.0,109.0442,109.5,108.5786,108.9084,68073.0
2022-06-15 14:10:00,112.25,112.52,112.16,112.31,23222.0,108.8696,109.1314,108.7823,108.9278,23222.0
2022-06-15 14:20:00,112.28,112.35,111.63,111.67,18469.0,108.8987,108.9666,108.2682,108.307,18469.0
2022-06-15 14:30:00,111.68,112.16,111.06,111.99,42813.0,108.3167,108.7823,107.7154,108.6174,42813.0
2022-06-15 14:40:00,111.93,113.28,111.87,112.82,42803.0,108.5592,109.8686,108.501,109.4224,42803.0
2022-06-15 14:50:00,112.87,113.11,112.19,112.25,23959.0,109.4709,109.7037,108.8114,108.8696,23959.0
2022-06-15 15:00:00,112.23,112.75,112.23,112.59,25522.0,108.8502,109.3545,108.8502,109.1993,25522.0
2022-06-15 15:10:00,112.61,112.75,112.18,112.39,39919.0,109.2187,109.3545,108.8017,109.0054,39919.0
2022-06-15 15:20:00,112.43,113.42,112.43,113.38,34496.0,109.0442,110.0043,109.0442,109.9655,34496.0
2022-06-15 15:30:00,113.38,113.82,113.26,113.38,68435.0,109.9655,110.3923,109.8492,109.9655,68435.0
2022-06-15 15:40:00,113.36,113.37,112.69,112.88,60016.0,109.9461,109.9558,109.2963,109.4806,60016.0
2022-06-15 15:50:00,112.88,112.88,112.41,112.57,242805.0,109.4806,109.4806,109.0248,109.1799,242805.0
2022-06-16 09:30:00,111.02,111.56,110.4,110.61,74761.0,107.6766,108.2004,107.0753,107.279,74761.0
2022-06-16 09:40:00,110.61,110.89,110.17,110.73,75356.0,107.279,107.5505,106.8522,107.3953,75356.0
2022-06-16 09:50:00,110.7,111.13,110.5,110.94,17679.0,107.3662,107.7833,107.1723,107.599,17679.0
2022-06-16 10:00:00,110.93,110.98,110.63,110.83,29657.0,107.5893,107.6378,107.2984,107.4923,29657.0
2022-06-16 10:10:00,110.84,111.25,110.8,111.25,22092.0,107.502,107.8997,107.4632,107.8997,22092.0
2022-06-16 10:20:00,111.27,111.86,111.25,111.62,39006.0,107.9191,108.4913,107.8997,108.2585,39006.0
2022-06-16 10:30:00,111.6,111.97,111.6,111.86,26874.0,108.2391,108.598,108.2391,108.4913,26874.0
2022-06-16 10:40:00,111.88,111.99,111.36,111.36,19549.0,108.5107,108.6174,108.0064,108.0064,19549.0
2022-06-16 10:50:00,111.36,111.4,110.93,110.95,18507.0,108.0064,108.0452,107.5893,107.6087,18507.0
2022-06-16 11:00:00,110.92,111.06,110.75,110.87,24393.0,107.5796,107.7154,107.4147,107.5311,24393.0
2022-06-16 11:10:00,110.87,111.19,110.82,111.11,22886.0,107.5311,107.8415,107.4826,107.7639,22886.0
2022-06-16 11:20:00,111.09,111.36,111.0,111.26,13735.0,107.7445,108.0064,107.6572,107.9094,13735.0
2022-06-16 11:30:00,111.29,111.39,111.12,111.3,18839.0,107.9385,108.0355,107.7736,107.9482,18839.0
2022-06-16 11:40:00,111.3,111.3,111.12,111.21,9584.0,107.9482,107.9482,107.7736,107.8609,9584.0
2022-06-16 11:50:00,111.23,111.53,111.17,111.51,26444.0,107.8803,108.1713,107.8221,108.1519,26444.0
2022-06-16 12:00:00,111.58,111.67,111.42,111.46,9648.0,108.2197,108.307,108.0646,108.1034,9648.0
2022-06-16 12:10:00,111.39,111.52,111.3,111.35,7372.0,108.0355,108.1616,107.9482,107.9967,7372.0
2022-06-16 12:20:00,111.36,111.58,111.29,111.58,11397.0,108.0064,108.2197,107.9385,108.2197,11397.0
2022-06-16 12:30:00,111.61,111.67,111.31,111.36,10847.0,108.2488,108.307,107.9579,108.0064,10847.0
2022-06-16 12:40:00,111.37,111.43,111.3,111.38,9893.0,108.0161,108.0743,107.9482,108.0258,9893.0
2022-06-16 12:50:00,111.37,111.42,111.23,111.31,22374.0,108.0161,108.0646,107.8803,107.9579,22374.0
2022-06-16 13:00:00,111.35,111.7,111.34,111.58,10562.0,107.9967,108.3361,107.987,108.2197,10562.0
2022-06-16 13:10:00,111.52,111.69,111.43,111.57,20266.0,108.1616,108.3264,108.0743,108.21,20266.0
2022-06-16 13:20:00,111.53,111.78,111.35,111.71,9068.0,108.1713,108.4137,107.9967,108.3458,9068.0
2022-06-16 13:30:00,111.59,111.7,111.38,111.45,12131.0,108.2294,108.3361,108.0258,108.0937,12131.0
2022-06-16 13:40:00,111.44,111.44,111.12,111.22,12057.0,108.084,108.084,107.7736,107.8706,12057.0
2022-06-16 13:50:00,111.21,111.26,111.06,111.06,21727.0,107.8609,107.9094,107.7154,107.7154,21727.0
2022-06-16 14:00:00,111.04,111.18,110.95,111.04,48558.0,107.696,107.8318,107.6087,107.696,48558.0
2022-06-16 14:10:00,111.07,111.08,110.9,111.03,21149.0,107.7251,107.7348,107.5602,107.6863,21149.0
2022-06-16 14:20:00,111.03,111.04,110.77,110.8,17513.0,107.6863,107.696,107.4341,107.4632,17513.0
2022-06-16 14:30:00,110.77,110.86,110.66,110.76,13387.0,107.4341,107.5214,107.3275,107.4244,13387.0
2022-06-16 14:40:00,110.8,110.97,110.41,110.41,14861.0,107.4632,107.6281,107.085,107.085,14861.0
2022-06-16 14:50:00,110.39,110.58,110.37,110.48,25708.0,107.0656,107.2499,107.0462,107.1529,25708.0
2022-06-16 15:00:00,110.48,110.83,110.46,110.83,46129.0,107.1529,107.4923,107.1335,107.4923,46129.0
2022-06-16 15:10:00,110.87,110.97,110.62,110.9,37668.0,107.5311,107.6281,107.2887,107.5602,37668.0
2022-06-16 15:20:00,110.9,110.99,110.75,110.87,25147.0,107.5602,107.6475,107.4147,107.5311,25147.0
2022-06-16 15:30:00,110.84,110.88,110.44,110.47,74081.0,107.502,107.5408,107.1141,107.1432,74081.0
2022-06-16 15:40:00,110.47,110.58,109.84,109.91,94361.0,107.1432,107.2499,106.5321,106.6,94361.0
2022-06-16 15:50:00,109.91,110.28,109.9,110.27,244981.0,106.6,106.9589,106.5903,106.9492,244981.0
2022-06-17 09:30:00,110.24,111.08,109.7,110.94,571955.0,106.9201,107.7348,106.3964,107.599,571955.0
2022-06-17 09:40:00,110.88,111.05,110.37,110.44,56362.0,107.5408,107.7057,107.0462,107.1141,56362.0
2022-06-17 09:50:00,110.44,110.73,110.24,110.73,58656.0,107.1141,107.3953,106.9201,107.3953,58656.0
2022-06-17 10:00:00,110.74,110.91,110.33,110.64,46687.0,107.405,107.5699,107.0074,107.3081,46687.0
2022-06-17 10:10:00,110.65,110.65,109.9,110.09,47665.0,107.3178,107.3178,106.5903,106.7746,47665.0
2022-06-17 10:20:00,110.13,110.14,109.5,109.6,43550.0,106.8134,106.8231,106.2024,106.2994,43550.0
2022-06-17 10:30:00,109.54,109.75,109.28,109.31,41141.0,106.2412,106.4449,105.989,106.0181,41141.0
2022-06-17 10:40:00,109.31,109.53,108.86,108.96,39945.0,106.0181,106.2315,105.5817,105.6787,39945.0
2022-06-17 10:50:00,108.94,109.22,108.89,109.0,20562.0,105.6593,105.9308,105.6108,105.7174,20562.0
2022-06-17 11:00:00,108.98,109.5,108.89,109.41,54983.0,105.698,106.2024,105.6108,106.1151,54983.0
2022-06-17 11:10:00,109.41,109.75,109.34,109.66,49635.0,106.1151,106.4449,106.0472,106.3576,49635.0
2022-06-17 11:20:00,109.69,109.7,109.16,109.66,33332.0,106.3867,106.3964,105.8726,106.3576,33332.0
2022-06-17 11:30:00,109.65,109.84,109.1,109.3,66347.0,106.3479,106.5321,105.8144,106.0084,66347.0
2022-06-17 11:40:00,109.27,109.5,109.13,109.32,61859.0,105.9793,106.2024,105.8435,106.0278,61859.0
2022-06-17 11:50:00,109.3,109.43,109.09,109.29,43652.0,106.0084,106.1345,105.8047,105.9987,43652.0
2022-06-17 12:00:00,109.28,109.62,109.16,109.48,29315.0,105.989,106.3188,105.8726,106.183,29315.0
2022-06-17 12:10:00,109.51,109.76,109.44,109.55,16419.0,106.2121,106.4546,106.1442,106.2509,16419.0
2022-06-17 12:20:00,109.55,109.87,109.5,109.79,16232.0,106.2509,106.5612,106.2024,106.4837,16232.0
2022-06-17 12:30:00,109.79,109.86,109.56,109.86,16475.0,106.4837,106.5515,106.2606,106.5515,16475.0
2022-06-17 12:40:00,109.9,110.09,109.71,110.03,22341.0,106.5903,106.7746,106.4061,106.7164,22341.0
2022-06-17 12:50:00,110.06,110.22,109.9,110.17,13063.0,106.7455,106.9007,106.5903,106.8522,13063.0
2022-06-17 13:00:00,110.15,110.8,110.15,110.76,22629.0,106.8328,107.4632,106.8328,107.4244,22629.0
2022-06-17 13:10:00,110.72,110.9,110.51,110.51,20904.0,107.3856,107.5602,107.182,107.182,20904.0
2022-06-17 13:20:00,110.5,110.54,110.23,110.25,15315.0,107.1723,107.2111,106.9104,106.9298,15315.0
2022-06-17 13:30:00,110.27,110.44,110.06,110.32,15664.0,106.9492,107.1141,106.7455,106.9977,15664.0
2022-06-17 13:40:00,110.3,110.62,110.27,110.44,13579.0,106.9783,107.2887,106.9492,107.1141,13579.0
2022-06-17 13:50:00,110.47,110.64,110.42,110.5,11578.0,107.1432,107.3081,107.0947,107.1723,11578.0
2022-06-17 14:00:00,110.54,110.79,110.51,110.62,33386.0,107.2111,107.4535,107.182,107.2887,33386.0
2022-06-17 14:10:00,110.63,110.91,110.58,110.77,31244.0,107.2984,107.5699,107.2499,107.4341,31244.0
2022-06-17 14:20:00,110.84,110.87,110.28,110.3,16830.0,107.502,107.5311,106.9589,106.9783,16830.0
2022-06-17 14:30:00,110.29,110.42,110.16,110.4,21881.0,106.9686,107.0947,106.8425,107.0753,21881.0
2022-06-17 14:40:00,110.47,110.59,110.11,110.11,19947.0,107.1432,107.2596,106.794,106.794,19947.0
2022-06-17 14:50:00,110.1,110.12,109.87,110.09,30219.0,106.7843,106.8037,106.5612,106.7746,30219.0
2022-06-17 15:00:00,110.07,110.33,109.99,109.99,34583.0,106.7552,107.0074,106.6776,106.6776,34583.0
2022-06-17 15:10:00,109.98,109.98,109.55,109.83,56944.0,106.6679,106.6679,106.2509,106.5224,56944.0
2022-06-17 15:20:00,109.84,110.17,109.81,110.11,50675.0,106.5321,106.8522,106.5031,106.794,50675.0
2022-06-17 15:30:00,110.13,110.18,109.83,109.97,64472.0,106.8134,106.8619,106.5224,106.6582,64472.0
2022-06-17 15:40:00,109.97,109.97,109.67,109.79,101964.0,106.6582,106.6582,106.3673,106.4837,101964.0
2022-06-17 15:50:00,109.8,109.81,109.5,109.52,282692.0,106.4934,106.5031,106.2024,106.2218,282692.0
2022-06-21 09:30:00,110.93,111.89,110.4,111.78,139393.0,107.5893,108.5204,107.0753,108.4137,139393.0
2022-06-21 09:40:00,111.79,112.3,111.64,112.21,95885.0,108.4234,108.9181,108.2779,108.8308,95885.0
2022-06-21 09:50:00,112.17,112.48,111.52,111.61,96530.0,108.792,109.0926,108.1616,108.2488,96530.0
2022-06-21 10:00:00,111.62,111.84,111.42,111.78,74559.0,108.2585,108.4719,108.0646,108.4137,74559.0
2022-06-21 10:10:00,111.81,111.9,111.39,111.5,33876.0,108.4428,108.5301,108.0355,108.1422,33876.0
2022-06-21 10:20:00,111.52,112.04,111.48,111.91,36736.0,108.1616,108.6659,108.1228,108.5398,36736.0
2022-06-21 10:30:00,111.93,111.95,111.72,111.79,32467.0,108.5592,108.5786,108.3555,108.4234,32467.0
2022-06-21 10:40:00,111.76,111.9,111.74,111.79,24424.0,108.3943,108.5301,108.3749,108.4234,24424.0
2022-06-21 10:50:00,111.8,111.87,111.52,111.57,38534.0,108.4331,108.501,108.1616,108.21,38534.0
2022-06-21 11:00:00,111.58,111.7,111.52,111.68,26889.0,108.2197,108.3361,108.1616,108.3167,26889.0
2022-06-21 11:10:00,111.67,111.67,111.06,111.07,53609.0,108.307,108.307,107.7154,107.7251,53609.0
2022-06-21 11:20:00,111.05,111.14,110.79,110.91,60230.0,107.7057,107.793,107.4535,107.5699,60230.0
2022-06-21 11:30:00,110.91,111.5,110.89,110.97,19505.0,107.5699,108.1422,107.5505,107.6281,19505.0
2022-06-21 11:40:00,110.98,111.11,110.88,111.08,15123.0,107.6378,107.7639,107.5408,107.7348,15123.0
2022-06-21 11:50:00,111.12,111.12,110.91,110.93,30596.0,107.7736,107.7736,107.5699,107.5893,30596.0
2022-06-21 12:00:00,110.92,111.23,110.85,111.23,64720.0,107.5796,107.8803,107.5117,107.8803,64720.0
2022-06-21 12:10:00,111.23,111.25,110.86,111.01,25443.0,107.8803,107.8997,107.5214,107.6669,25443.0
2022-06-21 12:20:00,111.04,111.04,110.82,110.99,12030.0,107.696,107.696,107.4826,107.6475,12030.0
2022-06-21 12:30:00,111.0,111.16,110.92,111.11,13105.0,107.6572,107.8124,107.5796,107.7639,13105.0
2022-06-21 12:40:00,111.1,111.26,110.98,111.14,16619.0,107.7542,107.9094,107.6378,107.793,16619.0
2022-06-21 12:50:00,111.11,111.15,111.02,111.06,13131.0,107.7639,107.8027,107.6766,107.7154,13131.0
2022-06-21 13:00:00,111.09,111.13,111.01,111.13,28937.0,107.7445,107.7833,107.6669,107.7833,28937.0
2022-06-21 13:10:00,111.11,111.2,111.04,111.04,8947.0,107.7639,107.8512,107.696,107.696,8947.0
2022-06-21 13:20:00,111.06,111.26,110.98,111.25,9665.0,107.7154,107.9094,107.6378,107.8997,9665.0
2022-06-21 13:30:00,111.27,111.34,111.26,111.34,11390.0,107.9191,107.987,107.9094,107.987,11390.0
2022-06-21 13:40:00,111.34,111.49,111.31,111.43,12960.0,107.987,108.1325,107.9579,108.0743,12960.0
2022-06-21 13:50:00,111.44,111.44,111.11,111.15,13635.0,108.084,108.084,107.7639,107.8027,13635.0
2022-06-21 14:00:00,111.15,111.28,111.1,111.22,20790.0,107.8027,107.9288,107.7542,107.8706,20790.0
2022-06-21 14:10:00,111.22,111.35,111.16,111.31,16956.0,107.8706,107.9967,107.8124,107.9579,16956.0
2022-06-21 14:20:00,111.3,111.45,111.27,111.36,22251.0,107.9482,108.0937,107.9191,108.0064,22251.0
2022-06-21 14:30:00,111.39,111.44,111.31,111.33,13883.0,108.0355,108.084,107.9579,107.9773,13883.0
2022-06-21 14:40:00,111.34,111.62,111.33,111.57,34891.0,107.987,108.2585,107.9773,108.21,34891.0
2022-06-21 14:50:00,111.59,111.81,111.56,111.79,30433.0,108.2294,108.4428,108.2004,108.4234,30433.0
2022-06-21 15:00:00,111.8,112.01,111.8,111.99,24800.0,108.4331,108.6368,108.4331,108.6174,24800.0
2022-06-21 15:10:00,111.99,112.14,111.84,112.03,125033.0,108.6174,108.7629,108.4719,108.6562,125033.0
2022-06-21 15:20:00,111.99,112.37,111.99,112.36,113915.0,108.6174,108.986,108.6174,108.9763,113915.0
2022-06-21 15:30:00,112.4,112.43,111.93,111.99,101917.0,109.0151,109.0442,108.5592,108.6174,101917.0
2022-06-21 15:40:00,112.0,112.37,111.87,112.37,59646.0,108.6271,108.986,108.501,108.986,59646.0
2022-06-21 15:50:00,112.38,112.46,112.05,112.16,156612.0,108.9957,109.0732,108.6756,108.7823,156612.0
2022-06-22 09:30:00,111.37,112.72,111.09,111.8,72457.0,108.0161,109.3254,107.7445,108.4331,72457.0
2022-06-22 09:40:00,111.81,112.31,111.75,111.92,33275.0,108.4428,108.9278,108.3846,108.5495,33275.0
2022-06-22 09:50:00,111.97,112.16,111.55,111.55,22781.0,108.598,108.7823,108.1907,108.1907,22781.0
2022-06-22 10:00:00,111.51,111.92,111.49,111.92,23196.0,108.1519,108.5495,108.1325,108.5495,23196.0
2022-06-22 10:10:00,111.91,112.36,111.6,112.36,22851.0,108.5398,108.9763,108.2391,108.9763,22851.0
2022-06-22 10:20:00,112.34,112.58,112.18,112.45,19547.0,108.9569,109.1896,108.8017,109.0635,19547.0
2022-06-22 10:30:00,112.47,112.92,112.46,112.82,32990.0,109.0829,109.5194,109.0732,109.4224,32990.0
2022-06-22 10:40:00,112.72,113.22,112.7,113.21,29803.0,109.3254,109.8104,109.306,109.8007,29803.0
2022-06-22 10:50:00,113.22,113.32,112.84,112.84,29630.0,109.8104,109.9073,109.4418,109.4418,29630.0
2022-06-22 11:00:00,112.82,112.89,112.5,112.71,30588.0,109.4224,109.4903,109.112,109.3157,30588.0
2022-06-22 11:10:00,112.67,112.84,112.56,112.67,27542.0,109.2769,109.4418,109.1702,109.2769,27542.0
2022-06-22 11:20:00,112.7,112.82,112.54,112.64,15446.0,109.306,109.4224,109.1508,109.2478,15446.0
2022-06-22 11:30:00,112.71,113.14,112.68,113.07,114413.0,109.3157,109.7328,109.2866,109.6649,114413.0
2022-06-22 11:40:00,113.07,113.07,112.45,112.45,20215.0,109.6649,109.6649,109.0635,109.0635,20215.0
2022-06-22 11:50:00,112.45,112.48,111.98,112.03,21666.0,109.0635,109.0926,108.6077,108.6562,21666.0
2022-06-22 12:00:00,112.07,112.29,111.98,112.11,23254.0,108.695,108.9084,108.6077,108.7338,23254.0
2022-06-22 12:10:00,112.11,112.53,112.1,112.53,12978.0,108.7338,109.1411,108.7241,109.1411,12978.0
2022-06-22 12:20:00,112.52,112.78,112.41,112.41,29545.0,109.1314,109.3836,109.0248,109.0248,29545.0
2022-06-22 12:30:00,112.4,112.46,112.23,112.23,17507.0,109.0151,109.0732,108.8502,108.8502,17507.0
2022-06-22 12:40:00,112.22,112.45,112.2,112.45,20928.0,108.8405,109.0635,108.8211,109.0635,20928.0
2022-06-22 12:50:00,112.46,112.54,112.31,112.35,16754.0,109.0732,109.1508,108.9278,108.9666,16754.0
2022-06-22 13:00:00,112.37,112.45,112.22,112.32,18210.0,108.986,109.0635,108.8405,108.9375,18210.0
2022-06-22 13:10:00,112.3,112.56,112.22,112.55,19967.0,108.9181,109.1702,108.8405,109.1605,19967.0
2022-06-22 13:20:00,112.55,112.78,112.53,112.66,16577.0,109.1605,109.3836,109.1411,109.2672,16577.0
2022-06-22 13:30:00,112.64,112.68,112.47,112.55,19322.0,109.2478,109.2866,109.0829,109.1605,19322.0
2022-06-22 13:40:00,112.55,112.73,112.49,112.57,28794.0,109.1605,109.3351,109.1023,109.1799,28794.0
2022-06-22 13:50:00,112.6,112.65,112.41,112.5,23295.0,109.209,109.2575,109.0248,109.112,23295.0
2022-06-22 14:00:00,112.52,112.64,112.46,112.63,31477.0,109.1314,109.2478,109.0732,109.2381,31477.0
2022-06-22 14:10:00,112.6,112.72,112.5,112.56,24146.0,109.209,109.3254,109.112,109.1702,24146.0
2022-06-22 14:20:00,112.58,112.59,112.2,112.23,22431.0,109.1896,109.1993,108.8211,108.8502,22431.0
2022-06-22 14:30:00,112.25,112.3,111.94,111.97,25535.0,108.8696,108.9181,108.5689,108.598,25535.0
2022-06-22 14:40:00,111.96,112.05,111.87,111.93,82765.0,108.5883,108.6756,108.501,108.5592,82765.0
2022-06-22 14:50:00,111.91,112.27,111.83,112.26,28693.0,108.5398,108.889,108.4622,108.8793,28693.0
2022-06-22 15:00:00,112.28,112.28,111.89,111.93,46765.0,108.8987,108.8987,108.5204,108.5592,46765.0
2022-06-22 15:10:00,111.86,111.95,111.72,111.75,38518.0,108.4913,108.5786,108.3555,108.3846,38518.0
2022-06-22 15:20:00,111.77,111.92,111.66,111.73,105907.0,108.404,108.5495,108.2973,108.3652,105907.0
2022-06-22 15:30:00,111.72,112.1,111.71,112.06,68173.0,108.3555,108.7241,108.3458,108.6853,68173.0
2022-06-22 15:40:00,112.06,112.39,112.03,112.16,94280.0,108.6853,109.0054,108.6562,108.7823,94280.0
2022-06-22 15:50:00,112.16,112.28,111.82,111.85,217724.0,108.7823,108.8987,108.4525,108.4816,217724.0
2022-06-23 09:30:00,112.5,112.79,112.13,112.52,54290.0,109.112,109.3933,108.7532,109.1314,54290.0
2022-06-23 09:40:00,112.58,112.98,112.48,112.65,49641.0,109.1896,109.5776,109.0926,109.2575,49641.0
2022-06-23 09:50:00,112.63,112.91,112.55,112.62,31112.0,109.2381,109.5097,109.1605,109.2284,31112.0
2022-06-23 10:00:00,112.58,112.81,112.02,112.14,44683.0,109.1896,109.4127,108.6465,108.7629,44683.0
2022-06-23 10:10:00,112.18,112.31,111.98,112.01,76076.0,108.8017,108.9278,108.6077,108.6368,76076.0
2022-06-23 10:20:00,112.01,112.18,111.58,111.66,50298.0,108.6368,108.8017,108.2197,108.2973,50298.0
2022-06-23 10:30:00,111.67,111.74,111.3,111.57,56809.0,108.307,108.3749,107.9482,108.21,56809.0
2022-06-23 10:40:00,111.57,111.72,111.51,111.51,34521.0,108.21,108.3555,108.1519,108.1519,34521.0
2022-06-23 10:50:00,111.48,111.57,111.28,111.57,37161.0,108.1228,108.21,107.9288,108.21,37161.0
2022-06-23 11:00:00,111.56,111.56,111.27,111.3,29319.0,108.2004,108.2004,107.9191,107.9482,29319.0
2022-06-23 11:10:00,111.3,111.4,110.91,110.99,29637.0,107.9482,108.0452,107.5699,107.6475,29637.0
2022-06-23 11:20:00,110.91,110.92,110.61,110.74,26132.0,107.5699,107.5796,107.279,107.405,26132.0
2022-06-23 11:30:00,110.75,110.76,110.09,110.09,56692.0,107.4147,107.4244,106.7746,106.7746,56692.0
2022-06-23 11:40:00,110.09,110.13,109.87,109.91,48761.0,106.7746,106.8134,106.5612,106.6,48761.0
2022-06-23 11:50:00,109.91,109.94,109.63,109.86,125630.0,106.6,106.6291,106.3285,106.5515,125630.0
2022-06-23 12:00:00,109.87,109.94,109.66,109.73,55333.0,106.5612,106.6291,106.3576,106.4255,55333.0
2022-06-23 12:10:00,109.77,109.89,109.49,109.79,71414.0,106.4643,106.5806,106.1927,106.4837,71414.0
2022-06-23 12:20:00,109.77,109.86,109.31,109.34,61639.0,106.4643,106.5515,106.0181,106.0472,61639.0
2022-06-23 12:30:00,109.34,109.34,108.9,109.3,76929.0,106.0472,106.0472,105.6205,106.0084,76929.0
2022-06-23 12:40:00,109.3,109.49,109.03,109.43,37839.0,106.0084,106.1927,105.7465,106.1345,37839.0
2022-06-23 12:50:00,109.42,109.51,109.09,109.09,43936.0,106.1248,106.2121,105.8047,105.8047,43936.0
2022-06-23 13:00:00,109.04,109.15,108.96,109.06,44249.0,105.7562,105.8629,105.6787,105.7756,44249.0
2022-06-23 13:10:00,109.0,109.07,108.86,108.89,26040.0,105.7174,105.7853,105.5817,105.6108,26040.0
2022-06-23 13:20:00,108.89,108.91,108.64,108.77,38298.0,105.6108,105.6302,105.3683,105.4944,38298.0
2022-06-23 13:30:00,108.83,109.05,108.68,109.05,21572.0,105.5526,105.7659,105.4071,105.7659,21572.0
2022-06-23 13:40:00,109.05,109.19,108.9,109.05,34317.0,105.7659,105.9017,105.6205,105.7659,34317.0
2022-06-23 13:50:00,109.08,109.41,109.08,109.37,54271.0,105.795,106.1151,105.795,106.0763,54271.0
2022-06-23 14:00:00,109.4,109.57,109.21,109.53,38693.0,106.1054,106.2703,105.9211,106.2315,38693.0
2022-06-23 14:10:00,109.55,109.58,109.45,109.49,16195.0,106.2509,106.28,106.1539,106.1927,16195.0
2022-06-23 14:20:00,109.5,109.82,109.47,109.79,15578.0,106.2024,106.5128,106.1733,106.4837,15578.0
2022-06-23 14:30:00,109.77,110.0,109.76,109.85,17207.0,106.4643,106.6873,106.4546,106.5418,17207.0
2022-06-23 14:40:00,109.85,109.9,109.72,109.77,46881.0,106.5418,106.5903,106.4158,106.4643,46881.0
2022-06-23 14:50:00,109.78,109.87,109.64,109.84,42898.0,106.474,106.5612,106.3382,106.5321,42898.0
2022-06-23 15:00:00,109.82,109.88,109.69,109.87,23673.0,106.5128,106.5709,106.3867,106.5612,23673.0
2022-06-23 15:10:00,109.86,109.88,109.63,109.68,54087.0,106.5515,106.5709,106.3285,106.377,54087.0
2022-06-23 15:20:00,109.69,109.78,109.65,109.65,60954.0,106.3867,106.474,106.3479,106.3479,60954.0
2022-06-23 15:30:00,109.65,109.85,109.65,109.67,93131.0,106.3479,106.5418,106.3479,106.3673,93131.0
2022-06-23 15:40:00,109.66,109.81,109.57,109.81,124780.0,106.3576,106.5031,106.2703,106.5031,124780.0
2022-06-23 15:50:00,109.84,109.85,109.54,109.74,309687.0,106.5321,106.5418,106.2412,106.4352,309687.0
2022-06-24 09:30:00,111.38,111.72,110.61,111.0,106747.0,108.0258,108.3555,107.279,107.6572,106747.0
2022-06-24 09:40:00,111.0,111.95,110.84,111.95,106529.0,107.6572,108.5786,107.502,108.5786,106529.0
2022-06-24 09:50:00,111.95,112.0,111.36,111.91,95889.0,108.5786,108.6271,108.0064,108.5398,95889.0
2022-06-24 10:00:00,111.98,112.74,111.95,112.45,116902.0,108.6077,109.3448,108.5786,109.0635,116902.0
2022-06-24 10:10:00,112.45,112.77,112.2,112.7,65217.0,109.0635,109.3739,108.8211,109.306,65217.0
2022-06-24 10:20:00,112.73,113.01,112.61,112.83,52792.0,109.3351,109.6067,109.2187,109.4321,52792.0
2022-06-24 10:30:00,112.8,113.09,112.62,112.62,69340.0,109.403,109.6843,109.2284,109.2284,69340.0
2022-06-24 10:40:00,112.62,113.1,112.51,113.07,93716.0,109.2284,109.694,109.1217,109.6649,93716.0
2022-06-24 10:50:00,113.12,113.5,113.11,113.44,32785.0,109.7134,110.0819,109.7037,110.0237,32785.0
2022-06-24 11:00:00,113.4,113.64,113.18,113.58,41820.0,109.9849,110.2177,109.7716,110.1595,41820.0
2022-06-24 11:10:00,113.59,114.04,113.58,113.89,33246.0,110.1692,110.6057,110.1595,110.4602,33246.0
2022-06-24 11:20:00,113.87,114.4,113.84,114.32,148232.0,110.4408,110.9548,110.4117,110.8772,148232.0
2022-06-24 11:30:00,114.37,114.8,114.37,114.8,30631.0,110.9257,111.3428,110.9257,111.3428,30631.0
2022-06-24 11:40:00,114.8,115.07,114.79,114.92,41586.0,111.3428,111.6046,111.3331,111.4592,41586.0
2022-06-24 11:50:00,114.96,115.06,114.89,115.0,42569.0,111.498,111.5949,111.4301,111.5368,42569.0
2022-06-24 12:00:00,115.02,115.52,115.01,115.36,51346.0,111.5562,112.0411,111.5465,111.8859,51346.0
2022-06-24 12:10:00,115.34,115.4,114.89,114.9,41076.0,111.8665,111.9247,111.4301,111.4398,41076.0
2022-06-24 12:20:00,114.87,115.03,114.87,114.89,26704.0,111.4107,111.5659,111.4107,111.4301,26704.0
2022-06-24 12:30:00,114.88,115.02,114.64,114.76,36021.0,111.4204,111.5562,111.1876,111.304,36021.0
2022-06-24 12:40:00,114.75,114.76,114.53,114.59,28230.0,111.2943,111.304,111.0809,111.1391,28230.0
2022-06-24 12:50:00,114.61,114.78,114.54,114.68,26795.0,111.1585,111.3234,111.0906,111.2264,26795.0
2022-06-24 13:00:00,114.67,115.02,114.6,114.9,37019.0,111.2167,111.5562,111.1488,111.4398,37019.0
2022-06-24 13:10:00,114.94,115.07,114.85,114.88,17454.0,111.4786,111.6046,111.3913,111.4204,17454.0
2022-06-24 13:20:00,114.86,115.03,114.82,114.99,22309.0,111.401,111.5659,111.3622,111.5271,22309.0
2022-06-24 13:30:00,114.97,115.03,114.88,114.98,18755.0,111.5077,111.5659,111.4204,111.5174,18755.0
2022-06-24 13:40:00,114.98,115.12,114.97,115.03,49653.0,111.5174,111.6531,111.5077,111.5659,49653.0
2022-06-24 13:50:00,115.03,115.28,115.02,115.16,37249.0,111.5659,111.8083,111.5562,111.6919,37249.0
2022-06-24 14:00:00,115.16,115.46,115.09,115.45,46593.0,111.6919,111.9829,111.624,111.9732,46593.0
2022-06-24 14:10:00,115.45,115.6,115.25,115.32,64468.0,111.9732,112.1187,111.7792,111.8471,64468.0
2022-06-24 14:20:00,115.33,115.48,115.31,115.43,34047.0,111.8568,112.0023,111.8374,111.9538,34047.0
2022-06-24 14:30:00,115.42,115.48,115.26,115.27,62690.0,111.9441,112.0023,111.7889,111.7986,62690.0
2022-06-24 14:40:00,115.28,115.41,115.19,115.27,47503.0,111.8083,111.9344,111.721,111.7986,47503.0
2022-06-24 14:50:00,115.27,115.48,115.24,115.44,56764.0,111.7986,112.0023,111.7695,111.9635,56764.0
2022-06-24 15:00:00,115.44,115.47,115.3,115.3,41835.0,111.9635,111.9926,111.8277,111.8277,41835.0
2022-06-24 15:10:00,115.3,115.55,115.28,115.54,55653.0,111.8277,112.0702,111.8083,112.0605,55653.0
2022-06-24 15:20:00,115.54,115.8,115.53,115.62,51081.0,112.0605,112.3127,112.0508,112.1381,51081.0
2022-06-24 15:30:00,115.6,115.97,115.5,115.93,62224.0,112.1187,112.4775,112.0217,112.4387,62224.0
2022-06-24 15:40:00,115.95,116.19,115.93,116.09,113451.0,112.4581,112.6909,112.4387,112.5939,113451.0
2022-06-24 15:50:00,116.13,116.37,115.73,116.11,521175.0,112.6327,112.8655,112.2448,112.6133,521175.0
2022-06-27 09:30:00,115.94,116.41,115.26,115.26,76928.0,112.4484,112.9043,111.7889,111.7889,76928.0
2022-06-27 09:40:00,115.25,115.67,115.12,115.66,48347.0,111.7792,112.1866,111.6531,112.1769,48347.0
2022-06-27 09:50:00,115.65,115.77,115.34,115.5,33009.0,112.1672,112.2836,111.8665,112.0217,33009.0
2022-06-27 10:00:00,115.58,115.71,115.35,115.48,20907.0,112.0993,112.2254,111.8762,112.0023,20907.0
2022-06-27 10:10:00,115.45,115.7,115.39,115.62,15528.0,111.9732,112.2157,111.915,112.1381,15528.0
2022-06-27 10:20:00,115.71,115.86,115.14,115.14,54362.0,112.2254,112.3709,111.6725,111.6725,54362.0
2022-06-27 10:30:00,115.14,115.2,114.99,115.1,27309.0,111.6725,111.7307,111.5271,111.6337,27309.0
2022-06-27 10:40:00,115.1,115.6,115.04,115.58,18349.0,111.6337,112.1187,111.5755,112.0993,18349.0
2022-06-27 10:50:00,115.64,115.98,115.62,115.8,20935.0,112.1575,112.4872,112.1381,112.3127,20935.0
2022-06-27 11:00:00,115.84,115.86,115.71,115.75,18065.0,112.3515,112.3709,112.2254,112.2642,18065.0
2022-06-27 11:10:00,115.71,116.04,115.68,116.04,23828.0,112.2254,112.5454,112.1963,112.5454,23828.0
2022-06-27 11:20:00,116.06,116.28,116.04,116.2,19363.0,112.5648,112.7782,112.5454,112.7006,19363.0
2022-06-27 11:30:00,116.2,116.26,116.15,116.22,21270.0,112.7006,112.7588,112.6521,112.72,21270.0
2022-06-27 11:40:00,116.26,116.36,116.24,116.36,17514.0,112.7588,112.8558,112.7394,112.8558,17514.0
2022-06-27 11:50:00,116.36,116.48,116.35,116.38,15244.0,112.8558,112.9722,112.8461,112.8752,15244.0
2022-06-27 12:00:00,116.36,116.36,116.2,116.23,10281.0,112.8558,112.8558,112.7006,112.7297,10281.0
2022-06-27 12:10:00,116.24,116.37,116.17,116.33,12792.0,112.7394,112.8655,112.6715,112.8267,12792.0
2022-06-27 12:20:00,116.35,116.37,116.19,116.22,9808.0,112.8461,112.8655,112.6909,112.72,9808.0
2022-06-27 12:30:00,116.18,116.21,116.08,116.18,22798.0,112.6812,112.7103,112.5842,112.6812,22798.0
2022-06-27 12:40:00,116.18,116.36,116.17,116.24,8199.0,112.6812,112.8558,112.6715,112.7394,8199.0
2022-06-27 12:50:00,116.22,116.32,116.17,116.17,5308.0,112.72,112.817,112.6715,112.6715,5308.0
2022-06-27 13:00:00,116.21,116.24,115.98,116.05,11793.0,112.7103,112.7394,112.4872,112.5551,11793.0
2022-06-27 13:10:00,116.05,116.12,115.96,116.01,6373.0,112.5551,112.623,112.4678,112.5163,6373.0
2022-06-27 13:20:00,116.03,116.15,115.97,116.14,12606.0,112.5357,112.6521,112.4775,112.6424,12606.0
2022-06-27 13:30:00,116.12,116.16,116.02,116.07,9228.0,112.623,112.6618,112.526,112.5745,9228.0
2022-06-27 13:40:00,116.07,116.1,115.97,116.04,16228.0,112.5745,112.6036,112.4775,112.5454,16228.0
2022-06-27 13:50:00,116.08,116.16,116.02,116.08,17135.0,112.5842,112.6618,112.526,112.5842,17135.0
2022-06-27 14:00:00,116.08,116.1,115.95,115.98,29428.0,112.5842,112.6036,112.4581,112.4872,29428.0
2022-06-27 14:10:00,115.95,116.15,115.78,116.15,23161.0,112.4581,112.6521,112.2933,112.6521,23161.0
2022-06-27 14:20:00,116.14,116.32,116.06,116.28,25414.0,112.6424,112.817,112.5648,112.7782,25414.0
2022-06-27 14:30:00,116.3,116.55,116.21,116.53,27560.0,112.7976,113.0401,112.7103,113.0207,27560.0
2022-06-27 14:40:00,116.52,116.64,116.42,116.59,19957.0,113.011,113.1274,112.914,113.0789,19957.0
2022-06-27 14:50:00,116.61,116.63,116.45,116.54,34830.0,113.0983,113.1177,112.9431,113.0304,34830.0
2022-06-27 15:00:00,116.52,116.62,116.31,116.53,18101.0,113.011,113.108,112.8073,113.0207,18101.0
2022-06-27 15:10:00,116.54,116.73,116.54,116.64,30294.0,113.0304,113.2147,113.0304,113.1274,30294.0
2022-06-27 15:20:00,116.63,116.83,116.59,116.83,46415.0,113.1177,113.3116,113.0789,113.3116,46415.0
2022-06-27 15:30:00,116.82,116.86,116.33,116.35,77742.0,113.3019,113.3407,112.8267,112.8461,77742.0
2022-06-27 15:40:00,116.36,116.8,116.32,116.75,63963.0,112.8558,113.2825,112.817,113.2341,63963.0
2022-06-27 15:50:00,116.68,116.69,116.26,116.6,150503.0,113.1662,113.1759,112.7588,113.0886,150503.0
2022-06-28 09:30:00,117.24,117.71,116.76,117.48,59884.0,113.7093,114.1651,113.2438,113.9421,59884.0
2022-06-28 09:40:00,117.46,118.33,117.39,118.28,27108.0,113.9227,114.7665,113.8548,114.718,27108.0
2022-06-28 09:50:00,118.22,118.36,118.04,118.14,44591.0,114.6598,114.7956,114.4852,114.5822,44591.0
2022-06-28 10:00:00,118.14,118.14,117.32,117.5,58290.0,114.5822,114.5822,113.7869,113.9615,58290.0
2022-06-28 10:10:00,117.5,117.76,117.42,117.7,69045.0,113.9615,114.2136,113.8839,114.1554,69045.0
2022-06-28 10:20:00,117.68,117.73,117.43,117.6,54834.0,114.136,114.1845,113.8936,114.0585,54834.0
2022-06-28 10:30:00,117.59,117.61,117.34,117.36,144360.0,114.0488,114.0682,113.8063,113.8257,144360.0
2022-06-28 10:40:00,117.35,117.66,117.33,117.47,40504.0,113.816,114.1166,113.7966,113.9324,40504.0
2022-06-28 10:50:00,117.48,117.53,117.33,117.51,77211.0,113.9421,113.9906,113.7966,113.9712,77211.0
2022-06-28 11:00:00,117.51,117.84,117.42,117.68,58016.0,113.9712,114.2912,113.8839,114.136,58016.0
2022-06-28 11:10:00,117.7,118.04,117.7,117.75,72008.0,114.1554,114.4852,114.1554,114.2039,72008.0
2022-06-28 11:20:00,117.74,117.88,117.42,117.53,55580.0,114.1942,114.33,113.8839,113.9906,55580.0
2022-06-28 11:30:00,117.54,117.71,117.49,117.63,27069.0,114.0003,114.1651,113.9518,114.0876,27069.0
2022-06-28 11:40:00,117.61,117.82,117.45,117.6,57071.0,114.0682,114.2718,113.913,114.0585,57071.0
2022-06-28 11:50:00,117.6,117.64,117.34,117.35,31736.0,114.0585,114.0973,113.8063,113.816,31736.0
2022-06-28 12:00:00,117.37,117.37,116.77,116.97,36483.0,113.8354,113.8354,113.2535,113.4474,36483.0
2022-06-28 12:10:00,116.98,117.21,116.86,117.01,50854.0,113.4571,113.6802,113.3407,113.4862,50854.0
2022-06-28 12:20:00,117.01,117.24,116.92,117.24,32832.0,113.4862,113.7093,113.3989,113.7093,32832.0
2022-06-28 12:30:00,117.22,117.3,117.17,117.24,29677.0,113.6899,113.7675,113.6414,113.7093,29677.0
2022-06-28 12:40:00,117.25,117.34,117.16,117.17,28560.0,113.719,113.8063,113.6317,113.6414,28560.0
2022-06-28 12:50:00,117.15,117.24,117.01,117.22,26340.0,113.622,113.7093,113.4862,113.6899,26340.0
2022-06-28 13:00:00,117.23,117.29,117.14,117.16,34381.0,113.6996,113.7578,113.6123,113.6317,34381.0
2022-06-28 13:10:00,117.19,117.23,117.03,117.13,21702.0,113.6608,113.6996,113.5056,113.6026,21702.0
2022-06-28 13:20:00,117.12,117.26,117.07,117.25,15694.0,113.5929,113.7287,113.5444,113.719,15694.0
2022-06-28 13:30:00,117.24,117.28,117.0,117.11,16239.0,113.7093,113.7481,113.4765,113.5832,16239.0
2022-06-28 13:40:00,117.09,117.17,117.05,117.07,11448.0,113.5638,113.6414,113.525,113.5444,11448.0
2022-06-28 13:50:00,117.07,117.12,116.97,117.0,7757.0,113.5444,113.5929,113.4474,113.4765,7757.0
2022-06-28 14:00:00,116.97,117.11,116.87,116.89,15295.0,113.4474,113.5832,113.3504,113.3698,15295.0
2022-06-28 14:10:00,116.92,116.99,116.51,116.62,32825.0,113.3989,113.4668,113.0013,113.108,32825.0
2022-06-28 14:20:00,116.62,116.76,116.61,116.7,25547.0,113.108,113.2438,113.0983,113.1856,25547.0
2022-06-28 14:30:00,116.67,116.68,116.15,116.17,35263.0,113.1565,113.1662,112.6521,112.6715,35263.0
2022-06-28 14:40:00,116.16,116.18,115.95,116.13,39042.0,112.6618,112.6812,112.4581,112.6327,39042.0
2022-06-28 14:50:00,116.14,116.2,116.06,116.17,17639.0,112.6424,112.7006,112.5648,112.6715,17639.0
2022-06-28 15:00:00,116.16,116.26,115.98,116.0,29818.0,112.6618,112.7588,112.4872,112.5066,29818.0
2022-06-28 15:10:00,116.0,116.0,115.78,115.79,61840.0,112.5066,112.5066,112.2933,112.303,61840.0
2022-06-28 15:20:00,115.8,116.14,115.7,116.02,57481.0,112.3127,112.6424,112.2157,112.526,57481.0
2022-06-28 15:30:00,116.03,116.07,115.67,115.8,54265.0,112.5357,112.5745,112.1866,112.3127,54265.0
2022-06-28 15:40:00,115.78,115.86,115.46,115.56,103740.0,112.2933,112.3709,111.9829,112.0799,103740.0
2022-06-28 15:50:00,115.57,115.66,115.27,115.42,296845.0,112.0896,112.1769,111.7986,111.9441,296845.0
2022-06-29 09:30:00,116.06,116.26,115.85,116.14,44386.0,112.5648,112.7588,112.3612,112.6424,44386.0
2022-06-29 09:40:00,116.06,116.29,115.97,116.02,24175.0,112.5648,112.7879,112.4775,112.526,24175.0
2022-06-29 09:50:00,116.04,116.78,116.04,116.23,30300.0,112.5454,113.2631,112.5454,112.7297,30300.0
2022-06-29 10:00:00,116.16,116.41,115.79,115.84,23236.0,112.6618,112.9043,112.303,112.3515,23236.0
2022-06-29 10:10:00,115.83,116.02,115.38,115.44,11079.0,112.3418,112.526,111.9053,111.9635,11079.0
2022-06-29 10:20:00,115.44,115.44,115.09,115.41,12557.0,111.9635,111.9635,111.624,111.9344,12557.0
2022-06-29 10:30:00,115.41,115.58,115.27,115.52,19891.0,111.9344,112.0993,111.7986,112.0411,19891.0
2022-06-29 10:40:00,115.49,115.56,115.32,115.48,12461.0,112.012,112.0799,111.8471,112.0023,12461.0
2022-06-29 10:50:00,115.5,115.62,115.23,115.32,64276.0,112.0217,112.1381,111.7598,111.8471,64276.0
2022-06-29 11:00:00,115.28,115.31,114.9,115.13,21788.0,111.8083,111.8374,111.4398,111.6628,21788.0
2022-06-29 11:10:00,115.13,115.23,115.05,115.1,10862.0,111.6628,111.7598,111.5852,111.6337,10862.0
2022-06-29 11:20:00,115.09,115.33,115.06,115.25,29846.0,111.624,111.8568,111.5949,111.7792,29846.0
2022-06-29 11:30:00,115.25,115.61,115.25,115.47,16858.0,111.7792,112.1284,111.7792,111.9926,16858.0
2022-06-29 11:40:00,115.45,115.51,115.33,115.49,20803.0,111.9732,112.0314,111.8568,112.012,20803.0
2022-06-29 11:50:00,115.45,115.53,115.17,115.21,29057.0,111.9732,112.0508,111.7016,111.7404,29057.0
2022-06-29 12:00:00,115.23,115.29,114.97,115.03,15797.0,111.7598,111.818,111.5077,111.5659,15797.0
2022-06-29 12:10:00,115.06,115.23,115.04,115.19,11434.0,111.5949,111.7598,111.5755,111.721,11434.0
2022-06-29 12:20:00,115.15,115.17,114.66,114.72,15278.0,111.6822,111.7016,111.207,111.2652,15278.0
2022-06-29 12:30:00,114.75,114.85,114.7,114.84,10047.0,111.2943,111.3913,111.2458,111.3816,10047.0
2022-06-29 12:40:00,114.83,114.83,114.56,114.61,9660.0,111.3719,111.3719,111.11,111.1585,9660.0
2022-06-29 12:50:00,114.53,114.66,114.38,114.45,14428.0,111.0809,111.207,110.9354,111.0033,14428.0
2022-06-29 13:00:00,114.43,114.65,114.33,114.62,34239.0,110.9839,111.1973,110.8869,111.1682,34239.0
2022-06-29 13:10:00,114.62,114.64,114.18,114.27,33708.0,111.1682,111.1876,110.7414,110.8287,33708.0
2022-06-29 13:20:00,114.27,114.33,114.11,114.27,14208.0,110.8287,110.8869,110.6736,110.8287,14208.0
2022-06-29 13:30:00,114.25,114.38,114.18,114.38,11875.0,110.8093,110.9354,110.7414,110.9354,11875.0
2022-06-29 13:40:00,114.37,114.42,114.25,114.3,10190.0,110.9257,110.9742,110.8093,110.8578,10190.0
2022-06-29 13:50:00,114.32,114.71,114.28,114.68,28580.0,110.8772,111.2555,110.8384,111.2264,28580.0
2022-06-29 14:00:00,114.64,114.81,114.52,114.55,13419.0,111.1876,111.3525,111.0712,111.1003,13419.0
2022-06-29 14:10:00,114.56,114.71,114.56,114.61,17861.0,111.11,111.2555,111.11,111.1585,17861.0
2022-06-29 14:20:00,114.53,114.58,114.31,114.37,14492.0,111.0809,111.1294,110.8675,110.9257,14492.0
2022-06-29 14:30:00,114.39,114.46,114.29,114.33,27479.0,110.9451,111.013,110.8481,110.8869,27479.0
2022-06-29 14:40:00,114.28,114.33,114.0,114.03,12154.0,110.8384,110.8869,110.5669,110.596,12154.0
2022-06-29 14:50:00,114.03,114.17,114.0,114.06,13526.0,110.596,110.7318,110.5669,110.6251,13526.0
2022-06-29 15:00:00,114.06,114.14,113.98,114.13,24191.0,110.6251,110.7027,110.5475,110.693,24191.0
2022-06-29 15:10:00,114.07,114.08,113.92,113.93,20033.0,110.6348,110.6445,110.4893,110.499,20033.0
2022-06-29 15:20:00,113.94,114.01,113.81,113.98,36821.0,110.5087,110.5766,110.3826,110.5475,36821.0
2022-06-29 15:30:00,113.96,113.96,113.62,113.71,43913.0,110.5281,110.5281,110.1983,110.2856,43913.0
2022-06-29 15:40:00,113.69,113.91,113.62,113.74,97290.0,110.2662,110.4796,110.1983,110.3147,97290.0
2022-06-29 15:50:00,113.72,113.84,113.51,113.63,215617.0,110.2953,110.4117,110.0916,110.208,215617.0
2022-06-30 09:30:00,113.06,113.06,112.25,112.76,79256.0,109.6552,109.6552,108.8696,109.3642,79256.0
2022-06-30 09:40:00,112.7,113.64,112.64,113.34,79679.0,109.306,110.2177,109.2478,109.9267,79679.0
2022-06-30 09:50:00,113.3,114.08,113.13,114.03,96179.0,109.888,110.6445,109.7231,110.596,96179.0
2022-06-30 10:00:00,113.97,114.41,113.97,114.36,29586.0,110.5378,110.9645,110.5378,110.916,29586.0
2022-06-30 10:10:00,114.36,114.74,114.28,114.67,30757.0,110.916,111.2846,110.8384,111.2167,30757.0
2022-06-30 10:20:00,114.69,114.88,114.54,114.7,111970.0,111.2361,111.4204,111.0906,111.2458,111970.0
2022-06-30 10:30:00,114.7,114.95,114.63,114.68,25907.0,111.2458,111.4883,111.1779,111.2264,25907.0
2022-06-30 10:40:00,114.63,114.67,114.44,114.59,18928.0,111.1779,111.2167,110.9936,111.1391,18928.0
2022-06-30 10:50:00,114.65,115.02,114.65,114.98,32444.0,111.1973,111.5562,111.1973,111.5174,32444.0
2022-06-30 11:00:00,114.99,115.12,114.81,115.12,27689.0,111.5271,111.6531,111.3525,111.6531,27689.0
2022-06-30 11:10:00,115.08,115.09,114.74,114.74,33519.0,111.6143,111.624,111.2846,111.2846,33519.0
2022-06-30 11:20:00,114.74,114.95,114.66,114.73,26740.0,111.2846,111.4883,111.207,111.2749,26740.0
2022-06-30 11:30:00,114.69,114.72,114.55,114.61,14360.0,111.2361,111.2652,111.1003,111.1585,14360.0
2022-06-30 11:40:00,114.61,114.78,114.58,114.69,15479.0,111.1585,111.3234,111.1294,111.2361,15479.0
2022-06-30 11:50:00,114.65,114.67,114.44,114.52,12384.0,111.1973,111.2167,110.9936,111.0712,12384.0
2022-06-30 12:00:00,114.51,114.61,114.37,114.46,14800.0,111.0615,111.1585,110.9257,111.013,14800.0
2022-06-30 12:10:00,114.46,114.7,114.43,114.7,11293.0,111.013,111.2458,110.9839,111.2458,11293.0
2022-06-30 12:20:00,114.67,115.13,114.65,115.13,16305.0,111.2167,111.6628,111.1973,111.6628,16305.0
2022-06-30 12:30:00,115.15,115.45,115.12,115.25,28872.0,111.6822,111.9732,111.6531,111.7792,28872.0
2022-06-30 12:40:00,115.25,115.43,115.23,115.35,18021.0,111.7792,111.9538,111.7598,111.8762,18021.0
2022-06-30 12:50:00,115.33,115.74,115.27,115.72,28620.0,111.8568,112.2545,111.7986,112.2351,28620.0
2022-06-30 13:00:00,115.72,116.1,115.67,116.0,191904.0,112.2351,112.6036,112.1866,112.5066,191904.0
2022-06-30 13:10:00,116.01,116.01,115.68,115.74,27752.0,112.5163,112.5163,112.1963,112.2545,27752.0
2022-06-30 13:20:00,115.74,115.93,115.56,115.74,124304.0,112.2545,112.4387,112.0799,112.2545,124304.0
2022-06-30 13:30:00,115.74,115.92,115.74,115.88,64381.0,112.2545,112.429,112.2545,112.3903,64381.0
2022-06-30 13:40:00,115.87,116.01,115.71,115.95,16904.0,112.3806,112.5163,112.2254,112.4581,16904.0
2022-06-30 13:50:00,116.0,116.11,115.9,115.95,18047.0,112.5066,112.6133,112.4097,112.4581,18047.0
2022-06-30 14:00:00,115.95,116.06,115.85,115.93,25355.0,112.4581,112.5648,112.3612,112.4387,25355.0
2022-06-30 14:10:00,115.95,116.05,115.77,115.95,19442.0,112.4581,112.5551,112.2836,112.4581,19442.0
2022-06-30 14:20:00,115.97,116.04,115.58,115.96,26282.0,112.4775,112.5454,112.0993,112.4678,26282.0
2022-06-30 14:30:00,115.94,115.98,115.72,115.89,13577.0,112.4484,112.4872,112.2351,112.4,13577.0
2022-06-30 14:40:00,115.87,115.87,115.5,115.69,36719.0,112.3806,112.3806,112.0217,112.206,36719.0
2022-06-30 14:50:00,115.67,115.71,115.48,115.7,29569.0,112.1866,112.2254,112.0023,112.2157,29569.0
2022-06-30 15:00:00,115.7,115.76,115.24,115.33,89841.0,112.2157,112.2739,111.7695,111.8568,89841.0
2022-06-30 15:10:00,115.29,115.46,115.22,115.3,50567.0,111.818,111.9829,111.7501,111.8277,50567.0
2022-06-30 15:20:00,115.34,115.96,115.3,115.96,45272.0,111.8665,112.4678,111.8277,112.4678,45272.0
2022-06-30 15:30:00,115.95,116.19,115.93,116.02,74470.0,112.4581,112.6909,112.4387,112.526,74470.0
2022-06-30 15:40:00,116.01,116.37,115.78,116.22,110519.0,112.5163,112.8655,112.2933,112.72,110519.0
2022-06-30 15:50:00,116.22,116.4,115.9,116.33,384821.0,112.72,112.8946,112.4097,112.8267,384821.0
2022-07-01 09:30:00,116.39,116.45,115.75,116.24,71787.0,112.8849,112.9431,112.2642,112.7394,71787.0
2022-07-01 09:40:00,116.23,116.75,116.22,116.65,49585.0,112.7297,113.2341,112.72,113.1371,49585.0
2022-07-01 09:50:00,116.66,116.74,116.41,116.48,41055.0,113.1468,113.2244,112.9043,112.9722,41055.0
2022-07-01 10:00:00,116.49,116.76,116.29,116.43,80059.0,112.9819,113.2438,112.7879,112.9237,80059.0
2022-07-01 10:10:00,116.45,116.46,115.7,115.9,38888.0,112.9431,112.9528,112.2157,112.4097,38888.0
2022-07-01 10:20:00,115.87,116.05,115.77,115.97,20965.0,112.3806,112.5551,112.2836,112.4775,20965.0
2022-07-01 10:30:00,115.99,116.14,115.89,116.01,25054.0,112.4969,112.6424,112.4,112.5163,25054.0
2022-07-01 10:40:00,116.01,116.58,116.0,116.52,22583.0,112.5163,113.0692,112.5066,113.011,22583.0
2022-07-01 10:50:00,116.51,116.97,116.34,116.77,79540.0,113.0013,113.4474,112.8364,113.2535,79540.0
2022-07-01 11:00:00,116.77,117.14,116.71,117.13,20623.0,113.2535,113.6123,113.1953,113.6026,20623.0
2022-07-01 11:10:00,117.16,117.33,117.1,117.12,20724.0,113.6317,113.7966,113.5735,113.5929,20724.0
2022-07-01 11:20:00,117.11,117.2,116.93,116.99,19600.0,113.5832,113.6705,113.4086,113.4668,19600.0
2022-07-01 11:30:00,117.01,117.13,116.66,116.73,25477.0,113.4862,113.6026,113.1468,113.2147,25477.0
2022-07-01 11:40:00,116.73,116.76,116.54,116.7,15341.0,113.2147,113.2438,113.0304,113.1856,15341.0
2022-07-01 11:50:00,116.61,116.61,116.31,116.45,13025.0,113.0983,113.0983,112.8073,112.9431,13025.0
2022-07-01 12:00:00,116.46,116.82,116.43,116.77,21621.0,112.9528,113.3019,112.9237,113.2535,21621.0
2022-07-01 12:10:00,116.75,117.04,116.55,116.98,32191.0,113.2341,113.5153,113.0401,113.4571,32191.0
2022-07-01 12:20:00,116.95,117.07,116.89,117.07,20736.0,113.428,113.5444,113.3698,113.5444,20736.0
2022-07-01 12:30:00,117.07,117.19,116.6,116.62,18602.0,113.5444,113.6608,113.0886,113.108,18602.0
2022-07-01 12:40:00,116.57,116.73,116.49,116.68,16672.0,113.0595,113.2147,112.9819,113.1662,16672.0
2022-07-01 12:50:00,116.67,116.78,116.47,116.53,21782.0,113.1565,113.2631,112.9625,113.0207,21782.0
2022-07-01 13:00:00,116.53,116.9,116.53,116.9,13215.0,113.0207,113.3795,113.0207,113.3795,13215.0
2022-07-01 13:10:00,116.84,116.95,116.75,116.95,21664.0,113.3213,113.428,113.2341,113.428,21664.0
2022-07-01 13:20:00,116.93,117.31,116.89,117.29,37183.0,113.4086,113.7772,113.3698,113.7578,37183.0
2022-07-01 13:30:00,117.31,117.83,117.29,117.71,56963.0,113.7772,114.2815,113.7578,114.1651,56963.0
2022-07-01 13:40:00,117.73,117.98,117.61,117.98,40354.0,114.1845,114.427,114.0682,114.427,40354.0
2022-07-01 13:50:00,117.98,118.04,117.84,117.98,43620.0,114.427,114.4852,114.2912,114.427,43620.0
2022-07-01 14:00:00,118.0,118.12,117.89,117.99,80963.0,114.4464,114.5628,114.3397,114.4367,80963.0
2022-07-01 14:10:00,118.0,118.09,117.66,118.09,46971.0,114.4464,114.5337,114.1166,114.5337,46971.0
2022-07-01 14:20:00,118.05,118.27,118.05,118.11,21740.0,114.4949,114.7083,114.4949,114.5531,21740.0
2022-07-01 14:30:00,118.13,118.43,118.12,118.3,18426.0,114.5725,114.8635,114.5628,114.7374,18426.0
2022-07-01 14:40:00,118.31,118.51,118.25,118.46,20409.0,114.7471,114.9411,114.6889,114.8926,20409.0
2022-07-01 14:50:00,118.47,118.5,118.35,118.47,18453.0,114.9023,114.9314,114.7859,114.9023,18453.0
2022-07-01 15:00:00,118.49,118.6,118.22,118.59,23240.0,114.9217,115.0283,114.6598,115.0186,23240.0
2022-07-01 15:10:00,118.58,118.95,118.57,118.82,19864.0,115.0089,115.3678,114.9992,115.2417,19864.0
2022-07-01 15:20:00,118.77,118.82,118.59,118.62,31985.0,115.1932,115.2417,115.0186,115.0477,31985.0
2022-07-01 15:30:00,118.65,118.91,118.65,118.89,43180.0,115.0768,115.329,115.0768,115.3096,43180.0
2022-07-01 15:40:00,118.9,118.95,118.66,118.66,94425.0,115.3193,115.3678,115.0865,115.0865,94425.0
2022-07-01 15:50:00,118.7,118.73,118.36,118.51,261884.0,115.1253,115.1544,114.7956,114.9411,261884.0
2022-07-05 09:30:00,117.49,117.88,117.14,117.68,127127.0,113.9518,114.33,113.6123,114.136,127127.0
2022-07-05 09:40:00,117.74,117.85,117.37,117.42,79682.0,114.1942,114.3009,113.8354,113.8839,79682.0
2022-07-05 09:50:00,117.39,117.61,117.32,117.39,55779.0,113.8548,114.0682,113.7869,113.8548,55779.0
2022-07-05 10:00:00,117.37,117.42,116.95,117.05,59028.0,113.8354,113.8839,113.428,113.525,59028.0
2022-07-05 10:10:00,117.02,117.41,116.58,116.83,70327.0,113.4959,113.8742,113.0692,113.3116,70327.0
2022-07-05 10:20:00,116.78,116.91,116.09,116.29,35543.0,113.2631,113.3892,112.5939,112.7879,35543.0
2022-07-05 10:30:00,116.34,116.34,115.67,115.76,43852.0,112.8364,112.8364,112.1866,112.2739,43852.0
2022-07-05 10:40:00,115.74,115.75,114.79,115.29,46327.0,112.2545,112.2642,111.3331,111.818,46327.0
2022-07-05 10:50:00,115.32,115.36,115.13,115.2,31240.0,111.8471,111.8859,111.6628,111.7307,31240.0
2022-07-05 11:00:00,115.2,115.7,114.98,115.68,33022.0,111.7307,112.2157,111.5174,112.1963,33022.0
2022-07-05 11:10:00,115.64,115.95,115.54,115.92,16699.0,112.1575,112.4581,112.0605,112.429,16699.0
2022-07-05 11:20:00,115.94,116.03,115.7,115.85,42430.0,112.4484,112.5357,112.2157,112.3612,42430.0
2022-07-05 11:30:00,115.82,115.84,115.36,115.4,26087.0,112.3321,112.3515,111.8859,111.9247,26087.0
2022-07-05 11:40:00,115.48,115.99,115.48,115.95,20967.0,112.0023,112.4969,112.0023,112.4581,20967.0
2022-07-05 11:50:00,115.92,116.33,115.87,116.14,28128.0,112.429,112.8267,112.3806,112.6424,28128.0
2022-07-05 12:00:00,116.11,116.11,115.9,116.07,14044.0,112.6133,112.6133,112.4097,112.5745,14044.0
2022-07-05 12:10:00,116.07,116.11,115.62,115.7,24379.0,112.5745,112.6133,112.1381,112.2157,24379.0
2022-07-05 12:20:00,115.67,115.83,115.53,115.62,18409.0,112.1866,112.3418,112.0508,112.1381,18409.0
2022-07-05 12:30:00,115.65,115.69,115.51,115.61,14707.0,112.1672,112.206,112.0314,112.1284,14707.0
2022-07-05 12:40:00,115.65,115.74,115.54,115.62,27783.0,112.1672,112.2545,112.0605,112.1381,27783.0
2022-07-05 12:50:00,115.64,115.67,115.49,115.65,12170.0,112.1575,112.1866,112.012,112.1672,12170.0
2022-07-05 13:00:00,115.61,115.75,115.46,115.62,10645.0,112.1284,112.2642,111.9829,112.1381,10645.0
2022-07-05 13:10:00,115.59,115.81,115.59,115.79,18141.0,112.109,112.3224,112.109,112.303,18141.0
2022-07-05 13:20:00,115.8,116.0,115.74,115.76,15093.0,112.3127,112.5066,112.2545,112.2739,15093.0
2022-07-05 13:30:00,115.73,115.89,115.49,115.89,22467.0,112.2448,112.4,112.012,112.4,22467.0
2022-07-05 13:40:00,115.93,116.12,115.85,116.05,24601.0,112.4387,112.623,112.3612,112.5551,24601.0
2022-07-05 13:50:00,116.02,116.04,115.78,115.94,26702.0,112.526,112.5454,112.2933,112.4484,26702.0
2022-07-05 14:00:00,115.97,116.45,115.94,116.36,22021.0,112.4775,112.9431,112.4484,112.8558,22021.0
2022-07-05 14:10:00,116.38,116.4,116.18,116.36,15368.0,112.8752,112.8946,112.6812,112.8558,15368.0
2022-07-05 14:20:00,116.35,116.67,116.29,116.64,15935.0,112.8461,113.1565,112.7879,113.1274,15935.0
2022-07-05 14:30:00,116.63,116.7,116.48,116.65,21706.0,113.1177,113.1856,112.9722,113.1371,21706.0
2022-07-05 14:40:00,116.64,116.64,116.37,116.44,13938.0,113.1274,113.1274,112.8655,112.9334,13938.0
2022-07-05 14:50:00,116.45,116.56,116.39,116.51,17029.0,112.9431,113.0498,112.8849,113.0013,17029.0
2022-07-05 15:00:00,116.51,116.77,116.37,116.77,27235.0,113.0013,113.2535,112.8655,113.2535,27235.0
2022-07-05 15:10:00,116.74,116.98,116.69,116.75,23408.0,113.2244,113.4571,113.1759,113.2341,23408.0
2022-07-05 15:20:00,116.8,117.11,116.77,116.96,32679.0,113.2825,113.5832,113.2535,113.4377,32679.0
2022-07-05 15:30:00,116.99,117.17,116.88,117.0,37115.0,113.4668,113.6414,113.3601,113.4765,37115.0
2022-07-05 15:40:00,117.01,117.23,116.91,117.21,59662.0,113.4862,113.6996,113.3892,113.6802,59662.0
2022-07-05 15:50:00,117.19,117.37,116.89,117.19,183792.0,113.6608,113.8354,113.3698,113.6608,183792.0
2022-07-06 09:30:00,117.0,117.59,116.76,117.31,123443.0,113.5711,114.1438,113.3381,113.872,123443.0
2022-07-06 09:40:00,117.29,117.98,117.12,117.75,39850.0,113.8526,114.5223,113.6875,114.2991,39850.0
2022-07-06 09:50:00,117.75,117.9,117.01,117.02,58351.0,114.2991,114.4447,113.5808,113.5905,58351.0
2022-07-06 10:00:00,117.12,118.0,117.03,117.89,26351.0,113.6875,114.5417,113.6002,114.435,26351.0
2022-07-06 10:10:00,117.86,118.0,117.64,117.93,57522.0,114.4059,114.5417,114.1923,114.4738,57522.0
2022-07-06 10:20:00,117.86,118.61,117.86,118.53,23342.0,114.4059,115.1339,114.4059,115.0562,23342.0
2022-07-06 10:30:00,118.55,118.62,118.32,118.32,30621.0,115.0756,115.1436,114.8524,114.8524,30621.0
2022-07-06 10:40:00,118.35,118.43,117.95,117.98,40810.0,114.8815,114.9591,114.4932,114.5223,40810.0
2022-07-06 10:50:00,117.98,118.11,117.93,118.02,27206.0,114.5223,114.6485,114.4738,114.5612,27206.0
2022-07-06 11:00:00,118.02,118.03,117.7,117.8,26722.0,114.5612,114.5709,114.2505,114.3476,26722.0
2022-07-06 11:10:00,117.8,118.08,117.78,117.98,30709.0,114.3476,114.6194,114.3282,114.5223,30709.0
2022-07-06 11:20:00,117.95,118.11,117.92,118.09,26560.0,114.4932,114.6485,114.4641,114.6291,26560.0
2022-07-06 11:30:00,118.07,118.31,117.98,118.15,24039.0,114.6097,114.8427,114.5223,114.6874,24039.0
2022-07-06 11:40:00,118.11,118.32,118.0,118.22,18835.0,114.6485,114.8524,114.5417,114.7553,18835.0
2022-07-06 11:50:00,118.23,118.47,118.17,118.45,31780.0,114.765,114.998,114.7068,114.9786,31780.0
2022-07-06 12:00:00,118.44,118.49,118.28,118.35,35412.0,114.9689,115.0174,114.8135,114.8815,35412.0
2022-07-06 12:10:00,118.33,118.48,118.3,118.45,23272.0,114.8621,115.0077,114.833,114.9786,23272.0
2022-07-06 12:20:00,118.47,118.53,118.34,118.36,27185.0,114.998,115.0562,114.8718,114.8912,27185.0
2022-07-06 12:30:00,118.35,118.37,118.23,118.26,20408.0,114.8815,114.9009,114.765,114.7941,20408.0
2022-07-06 12:40:00,118.26,118.48,118.24,118.42,18025.0,114.7941,115.0077,114.7747,114.9494,18025.0
2022-07-06 12:50:00,118.42,118.48,118.38,118.44,16038.0,114.9494,115.0077,114.9106,114.9689,16038.0
2022-07-06 13:00:00,118.47,118.68,118.47,118.64,22320.0,114.998,115.2018,114.998,115.163,22320.0
2022-07-06 13:10:00,118.63,118.68,118.54,118.65,25685.0,115.1533,115.2018,115.0659,115.1727,25685.0
2022-07-06 13:20:00,118.67,118.82,118.62,118.71,24137.0,115.1921,115.3377,115.1436,115.2309,24137.0
2022-07-06 13:30:00,118.73,118.84,118.66,118.79,24030.0,115.2504,115.3571,115.1824,115.3086,24030.0
2022-07-06 13:40:00,118.79,118.96,118.78,118.96,25227.0,115.3086,115.4736,115.2989,115.4736,25227.0
2022-07-06 13:50:00,118.95,119.06,118.92,118.97,31010.0,115.4639,115.5707,115.4348,115.4833,31010.0
2022-07-06 14:00:00,118.97,119.23,118.77,119.1,46690.0,115.4833,115.7357,115.2892,115.6095,46690.0
2022-07-06 14:10:00,119.08,119.23,118.92,119.07,49003.0,115.5901,115.7357,115.4348,115.5804,49003.0
2022-07-06 14:20:00,119.04,119.37,119.0,119.36,37790.0,115.5513,115.8716,115.5124,115.8619,37790.0
2022-07-06 14:30:00,119.42,119.83,119.28,119.73,30347.0,115.9201,116.3181,115.7842,116.221,30347.0
2022-07-06 14:40:00,119.75,119.99,119.67,119.67,66751.0,116.2405,116.4734,116.1628,116.1628,66751.0
2022-07-06 14:50:00,119.66,119.8,119.62,119.73,83357.0,116.1531,116.289,116.1143,116.221,83357.0
2022-07-06 15:00:00,119.74,119.74,119.52,119.58,45897.0,116.2308,116.2308,116.0172,116.0754,45897.0
2022-07-06 15:10:00,119.58,119.88,119.57,119.84,36724.0,116.0754,116.3667,116.0657,116.3278,36724.0
2022-07-06 15:20:00,119.83,120.26,119.82,120.15,84312.0,116.3181,116.7355,116.3084,116.6287,84312.0
2022-07-06 15:30:00,120.16,120.45,120.02,120.33,53393.0,116.6384,116.9199,116.5025,116.8035,53393.0
2022-07-06 15:40:00,120.32,120.38,120.21,120.3,81336.0,116.7938,116.852,116.687,116.7743,81336.0
2022-07-06 15:50:00,120.32,120.44,120.0,120.03,409892.0,116.7938,116.9102,116.4831,116.5123,409892.0
2022-07-07 09:30:00,120.86,122.24,120.66,121.61,89220.0,117.3179,118.6575,117.1238,118.046,89220.0
2022-07-07 09:40:00,121.69,121.92,121.56,121.59,58480.0,118.1236,118.3469,117.9974,118.0265,58480.0
2022-07-07 09:50:00,121.62,121.75,121.29,121.65,72968.0,118.0557,118.1818,117.7353,118.0848,72968.0
2022-07-07 10:00:00,121.69,121.74,121.16,121.16,65101.0,118.1236,118.1721,117.6091,117.6091,65101.0
2022-07-07 10:10:00,121.19,121.51,121.19,121.26,36044.0,117.6383,117.9489,117.6383,117.7062,36044.0
2022-07-07 10:20:00,121.25,121.42,121.08,121.11,57854.0,117.6965,117.8615,117.5315,117.5606,57854.0
2022-07-07 10:30:00,121.08,121.38,120.89,121.06,58508.0,117.5315,117.8227,117.3471,117.5121,58508.0
2022-07-07 10:40:00,121.1,121.11,120.92,121.02,46027.0,117.5509,117.5606,117.3762,117.4732,46027.0
2022-07-07 10:50:00,121.04,121.04,120.73,120.76,61183.0,117.4927,117.4927,117.1917,117.2209,61183.0
2022-07-07 11:00:00,120.78,121.68,120.76,121.49,20836.0,117.2403,118.1139,117.2209,117.9295,20836.0
2022-07-07 11:10:00,121.53,121.53,121.25,121.32,23124.0,117.9683,117.9683,117.6965,117.7644,23124.0
2022-07-07 11:20:00,121.29,121.31,121.04,121.05,32252.0,117.7353,117.7547,117.4927,117.5024,32252.0
2022-07-07 11:30:00,121.07,121.36,121.0,121.31,21593.0,117.5218,117.8033,117.4538,117.7547,21593.0
2022-07-07 11:40:00,121.3,121.36,121.13,121.22,20432.0,117.745,117.8033,117.58,117.6674,20432.0
2022-07-07 11:50:00,121.23,121.28,121.1,121.11,16069.0,117.6771,117.7256,117.5509,117.5606,16069.0
2022-07-07 12:00:00,121.1,121.22,121.0,121.13,25151.0,117.5509,117.6674,117.4538,117.58,25151.0
2022-07-07 12:10:00,121.14,121.24,121.07,121.21,27676.0,117.5897,117.6868,117.5218,117.6577,27676.0
2022-07-07 12:20:00,121.2,121.28,121.0,121.07,78707.0,117.648,117.7256,117.4538,117.5218,78707.0
2022-07-07 12:30:00,121.07,121.19,120.91,120.92,35616.0,117.5218,117.6383,117.3665,117.3762,35616.0
2022-07-07 12:40:00,120.93,120.93,120.68,120.68,18109.0,117.3859,117.3859,117.1432,117.1432,18109.0
2022-07-07 12:50:00,120.7,120.78,120.58,120.71,28605.0,117.1626,117.2403,117.0461,117.1723,28605.0
2022-07-07 13:00:00,120.71,120.8,120.65,120.73,20612.0,117.1723,117.2597,117.1141,117.1917,20612.0
2022-07-07 13:10:00,120.71,120.83,120.62,120.83,14272.0,117.1723,117.2888,117.085,117.2888,14272.0
2022-07-07 13:20:00,120.83,120.92,120.07,120.19,125004.0,117.2888,117.3762,116.5511,116.6676,125004.0
2022-07-07 13:30:00,120.22,120.66,120.17,120.63,23883.0,116.6967,117.1238,116.6482,117.0947,23883.0
2022-07-07 13:40:00,120.64,120.69,120.57,120.66,14921.0,117.1044,117.1529,117.0364,117.1238,14921.0
2022-07-07 13:50:00,120.66,120.72,120.59,120.68,15041.0,117.1238,117.182,117.0558,117.1432,15041.0
2022-07-07 14:00:00,120.67,120.89,120.66,120.7,15551.0,117.1335,117.3471,117.1238,117.1626,15551.0
2022-07-07 14:10:00,120.69,120.8,120.65,120.8,9642.0,117.1529,117.2597,117.1141,117.2597,9642.0
2022-07-07 14:20:00,120.78,120.85,120.77,120.82,16459.0,117.2403,117.3082,117.2306,117.2791,16459.0
2022-07-07 14:30:00,120.78,120.85,120.59,120.71,16442.0,117.2403,117.3082,117.0558,117.1723,16442.0
2022-07-07 14:40:00,120.66,120.75,120.64,120.74,8248.0,117.1238,117.2112,117.1044,117.2014,8248.0
2022-07-07 14:50:00,120.71,120.71,120.46,120.5,60436.0,117.1723,117.1723,116.9297,116.9685,60436.0
2022-07-07 15:00:00,120.49,120.78,120.49,120.75,22233.0,116.9588,117.2403,116.9588,117.2112,22233.0
2022-07-07 15:10:00,120.74,121.0,120.74,120.96,21847.0,117.2014,117.4538,117.2014,117.415,21847.0
2022-07-07 15:20:00,120.95,120.99,120.76,120.79,30282.0,117.4053,117.4441,117.2209,117.25,30282.0
2022-07-07 15:30:00,120.79,121.09,120.79,120.95,51079.0,117.25,117.5412,117.25,117.4053,51079.0
2022-07-07 15:40:00,120.94,121.03,120.79,120.82,67423.0,117.3956,117.4829,117.25,117.2791,67423.0
2022-07-07 15:50:00,120.8,120.94,120.53,120.64,219946.0,117.2597,117.3956,116.9976,117.1044,219946.0
2022-07-08 09:30:00,120.87,121.58,120.69,121.58,58710.0,117.3276,118.0168,117.1529,118.0168,58710.0
2022-07-08 09:40:00,121.52,121.55,120.88,120.88,40353.0,117.9586,117.9877,117.3373,117.3373,40353.0
2022-07-08 09:50:00,120.92,121.23,120.79,121.13,20097.0,117.3762,117.6771,117.25,117.58,20097.0
2022-07-08 10:00:00,121.18,121.18,120.82,120.95,30696.0,117.6286,117.6286,117.2791,117.4053,30696.0
2022-07-08 10:10:00,120.95,121.33,120.93,121.31,46015.0,117.4053,117.7742,117.3859,117.7547,46015.0
2022-07-08 10:20:00,121.31,121.6,121.2,121.44,50984.0,117.7547,118.0362,117.648,117.8809,50984.0
2022-07-08 10:30:00,121.4,121.6,121.27,121.27,28486.0,117.8421,118.0362,117.7159,117.7159,28486.0
2022-07-08 10:40:00,121.29,121.38,121.14,121.35,36339.0,117.7353,117.8227,117.5897,117.7936,36339.0
2022-07-08 10:50:00,121.36,121.39,120.97,121.02,70752.0,117.8033,117.8324,117.4247,117.4732,70752.0
2022-07-08 11:00:00,121.0,121.3,120.88,121.26,52065.0,117.4538,117.745,117.3373,117.7062,52065.0
2022-07-08 11:10:00,121.26,121.28,120.81,120.84,47289.0,117.7062,117.7256,117.2694,117.2985,47289.0
2022-07-08 11:20:00,120.84,120.91,120.65,120.74,26099.0,117.2985,117.3665,117.1141,117.2014,26099.0
2022-07-08 11:30:00,120.74,120.82,120.6,120.65,30494.0,117.2014,117.2791,117.0656,117.1141,30494.0
2022-07-08 11:40:00,120.67,120.75,120.52,120.59,13595.0,117.1335,117.2112,116.9879,117.0558,13595.0
2022-07-08 11:50:00,120.61,120.78,120.61,120.72,10805.0,117.0753,117.2403,117.0753,117.182,10805.0
2022-07-08 12:00:00,120.72,120.79,120.51,120.59,12997.0,117.182,117.25,116.9782,117.0558,12997.0
2022-07-08 12:10:00,120.59,120.69,120.58,120.69,10079.0,117.0558,117.1529,117.0461,117.1529,10079.0
2022-07-08 12:20:00,120.72,120.76,120.55,120.67,20308.0,117.182,117.2209,117.017,117.1335,20308.0
2022-07-08 12:30:00,120.63,120.8,120.56,120.59,27548.0,117.0947,117.2597,117.0267,117.0558,27548.0
2022-07-08 12:40:00,120.58,120.6,120.33,120.6,28942.0,117.0461,117.0656,116.8035,117.0656,28942.0
2022-07-08 12:50:00,120.59,120.62,120.42,120.47,18632.0,117.0558,117.085,116.8908,116.9394,18632.0
2022-07-08 13:00:00,120.47,120.55,120.31,120.55,14621.0,116.9394,117.017,116.784,117.017,14621.0
2022-07-08 13:10:00,120.54,120.6,120.27,120.41,143040.0,117.0073,117.0656,116.7452,116.8811,143040.0
2022-07-08 13:20:00,120.41,120.58,120.2,120.47,46237.0,116.8811,117.0461,116.6773,116.9394,46237.0
2022-07-08 13:30:00,120.47,120.51,120.25,120.32,43307.0,116.9394,116.9782,116.7258,116.7938,43307.0
2022-07-08 13:40:00,120.34,120.42,120.21,120.39,41485.0,116.8132,116.8908,116.687,116.8617,41485.0
2022-07-08 13:50:00,120.37,120.47,120.25,120.29,33487.0,116.8423,116.9394,116.7258,116.7646,33487.0
2022-07-08 14:00:00,120.29,120.46,120.22,120.44,37853.0,116.7646,116.9297,116.6967,116.9102,37853.0
2022-07-08 14:10:00,120.46,120.48,120.25,120.46,40553.0,116.9297,116.9491,116.7258,116.9297,40553.0
2022-07-08 14:20:00,120.43,120.57,120.34,120.45,50122.0,116.9005,117.0364,116.8132,116.9199,50122.0
2022-07-08 14:30:00,120.45,120.68,120.45,120.55,33346.0,116.9199,117.1432,116.9199,117.017,33346.0
2022-07-08 14:40:00,120.56,120.83,120.53,120.67,44942.0,117.0267,117.2888,116.9976,117.1335,44942.0
2022-07-08 14:50:00,120.67,120.77,120.54,120.74,11295.0,117.1335,117.2306,117.0073,117.2014,11295.0
2022-07-08 15:00:00,120.73,120.9,120.71,120.76,28540.0,117.1917,117.3568,117.1723,117.2209,28540.0
2022-07-08 15:10:00,120.78,120.85,120.71,120.72,28342.0,117.2403,117.3082,117.1723,117.182,28342.0
2022-07-08 15:20:00,120.7,120.73,120.64,120.7,19658.0,117.1626,117.1917,117.1044,117.1626,19658.0
2022-07-08 15:30:00,120.7,120.72,120.5,120.64,37914.0,117.1626,117.182,116.9685,117.1044,37914.0
2022-07-08 15:40:00,120.66,120.7,120.51,120.59,56973.0,117.1238,117.1626,116.9782,117.0558,56973.0
2022-07-08 15:50:00,120.56,120.57,120.31,120.38,150467.0,117.0267,117.0364,116.784,116.852,150467.0
2022-07-11 09:30:00,119.89,120.78,119.89,120.56,72828.0,116.3764,117.2403,116.3764,117.0267,72828.0
2022-07-11 09:40:00,120.51,120.72,120.24,120.66,67068.0,116.9782,117.182,116.7161,117.1238,67068.0
2022-07-11 09:50:00,120.73,120.93,120.63,120.81,52558.0,117.1917,117.3859,117.0947,117.2694,52558.0
2022-07-11 10:00:00,120.75,120.84,120.62,120.78,32880.0,117.2112,117.2985,117.085,117.2403,32880.0
2022-07-11 10:10:00,120.78,120.84,120.38,120.38,29559.0,117.2403,117.2985,116.852,116.852,29559.0
2022-07-11 10:20:00,120.34,120.36,120.11,120.21,23401.0,116.8132,116.8326,116.5899,116.687,23401.0
2022-07-11 10:30:00,120.21,120.25,119.95,120.19,22398.0,116.687,116.7258,116.4346,116.6676,22398.0
2022-07-11 10:40:00,120.15,120.36,120.02,120.13,24076.0,116.6287,116.8326,116.5025,116.6093,24076.0
2022-07-11 10:50:00,120.09,120.22,119.93,119.95,46385.0,116.5705,116.6967,116.4152,116.4346,46385.0
2022-07-11 11:00:00,119.92,120.14,119.85,120.07,17921.0,116.4055,116.619,116.3375,116.5511,17921.0
2022-07-11 11:10:00,120.11,120.27,119.92,119.97,19770.0,116.5899,116.7452,116.4055,116.454,19770.0
2022-07-11 11:20:00,119.97,120.23,119.94,120.1,22443.0,116.454,116.7064,116.4249,116.5802,22443.0
2022-07-11 11:30:00,120.07,120.19,119.97,120.08,19111.0,116.5511,116.6676,116.454,116.5608,19111.0
2022-07-11 11:40:00,120.04,120.12,119.97,119.98,13931.0,116.522,116.5996,116.454,116.4637,13931.0
2022-07-11 11:50:00,119.98,120.06,119.94,120.05,15850.0,116.4637,116.5414,116.4249,116.5317,15850.0
2022-07-11 12:00:00,120.07,120.08,119.78,119.8,20225.0,116.5511,116.5608,116.2696,116.289,20225.0
2022-07-11 12:10:00,119.78,119.95,119.78,119.93,19912.0,116.2696,116.4346,116.2696,116.4152,19912.0
2022-07-11 12:20:00,119.91,120.1,119.91,120.03,17506.0,116.3958,116.5802,116.3958,116.5123,17506.0
2022-07-11 12:30:00,120.01,120.28,119.99,120.22,19419.0,116.4928,116.7549,116.4734,116.6967,19419.0
2022-07-11 12:40:00,120.26,120.5,120.24,120.47,93254.0,116.7355,116.9685,116.7161,116.9394,93254.0
2022-07-11 12:50:00,120.47,120.66,120.43,120.49,50734.0,116.9394,117.1238,116.9005,116.9588,50734.0
2022-07-11 13:00:00,120.45,120.77,120.43,120.71,16252.0,116.9199,117.2306,116.9005,117.1723,16252.0
2022-07-11 13:10:00,120.71,120.73,120.47,120.57,16597.0,117.1723,117.1917,116.9394,117.0364,16597.0
2022-07-11 13:20:00,120.54,120.62,120.46,120.55,11437.0,117.0073,117.085,116.9297,117.017,11437.0
2022-07-11 13:30:00,120.53,120.62,120.45,120.48,16044.0,116.9976,117.085,116.9199,116.9491,16044.0
2022-07-11 13:40:00,120.5,120.51,120.27,120.27,16804.0,116.9685,116.9782,116.7452,116.7452,16804.0
2022-07-11 13:50:00,120.24,120.37,120.22,120.27,32097.0,116.7161,116.8423,116.6967,116.7452,32097.0
2022-07-11 14:00:00,120.32,120.39,120.2,120.21,15154.0,116.7938,116.8617,116.6773,116.687,15154.0
2022-07-11 14:10:00,120.17,120.23,120.01,120.14,17991.0,116.6482,116.7064,116.4928,116.619,17991.0
2022-07-11 14:20:00,120.11,120.15,120.02,120.14,15755.0,116.5899,116.6287,116.5025,116.619,15755.0
2022-07-11 14:30:00,120.1,120.25,120.09,120.19,14712.0,116.5802,116.7258,116.5705,116.6676,14712.0
2022-07-11 14:40:00,120.21,120.37,120.19,120.3,16697.0,116.687,116.8423,116.6676,116.7743,16697.0
2022-07-11 14:50:00,120.31,120.31,120.16,120.25,25041.0,116.784,116.784,116.6384,116.7258,25041.0
2022-07-11 15:00:00,120.25,120.36,120.16,120.33,27958.0,116.7258,116.8326,116.6384,116.8035,27958.0
2022-07-11 15:10:00,120.34,120.48,120.19,120.21,35453.0,116.8132,116.9491,116.6676,116.687,35453.0
2022-07-11 15:20:00,120.21,120.34,120.17,120.27,80595.0,116.687,116.8132,116.6482,116.7452,80595.0
2022-07-11 15:30:00,120.26,120.42,120.16,120.16,96894.0,116.7355,116.8908,116.6384,116.6384,96894.0
2022-07-11 15:40:00,120.16,120.26,120.11,120.13,72375.0,116.6384,116.7355,116.5899,116.6093,72375.0
2022-07-11 15:50:00,120.08,120.37,119.99,120.36,162477.0,116.5608,116.8423,116.4734,116.8326,162477.0
2022-07-12 09:30:00,119.35,119.51,118.43,118.43,87316.0,115.8522,116.0075,114.9591,114.9591,87316.0
2022-07-12 09:40:00,118.36,119.35,118.36,119.05,39985.0,114.8912,115.8522,114.8912,115.561,39985.0
2022-07-12 09:50:00,119.09,119.57,119.02,119.31,35499.0,115.5998,116.0657,115.5319,115.8134,35499.0
2022-07-12 10:00:00,119.2,119.27,118.85,119.22,37478.0,115.7066,115.7745,115.3668,115.726,37478.0
2022-07-12 10:10:00,119.25,119.35,118.51,118.79,35218.0,115.7551,115.8522,115.0368,115.3086,35218.0
2022-07-12 10:20:00,118.77,119.01,118.58,118.65,36757.0,115.2892,115.5221,115.1048,115.1727,36757.0
2022-07-12 10:30:00,118.66,119.01,118.44,119.01,30910.0,115.1824,115.5221,114.9689,115.5221,30910.0
2022-07-12 10:40:00,118.99,119.26,118.82,118.98,26016.0,115.5027,115.7648,115.3377,115.493,26016.0
2022-07-12 10:50:00,118.91,118.92,118.66,118.8,29598.0,115.4251,115.4348,115.1824,115.3183,29598.0
2022-07-12 11:00:00,118.79,118.84,118.57,118.67,29015.0,115.3086,115.3571,115.095,115.1921,29015.0
2022-07-12 11:10:00,118.65,118.81,118.6,118.64,37921.0,115.1727,115.328,115.1242,115.163,37921.0
2022-07-12 11:20:00,118.61,118.86,118.61,118.76,27605.0,115.1339,115.3765,115.1339,115.2795,27605.0
2022-07-12 11:30:00,118.81,118.81,118.5,118.5,22028.0,115.328,115.328,115.0271,115.0271,22028.0
2022-07-12 11:40:00,118.46,118.67,118.45,118.62,22247.0,114.9883,115.1921,114.9786,115.1436,22247.0
2022-07-12 11:50:00,118.61,118.61,118.29,118.37,18651.0,115.1339,115.1339,114.8233,114.9009,18651.0
2022-07-12 12:00:00,118.36,118.39,118.21,118.27,19850.0,114.8912,114.9203,114.7456,114.8038,19850.0
2022-07-12 12:10:00,118.29,118.5,118.28,118.35,24889.0,114.8233,115.0271,114.8135,114.8815,24889.0
2022-07-12 12:20:00,118.34,118.49,118.31,118.36,22987.0,114.8718,115.0174,114.8427,114.8912,22987.0
2022-07-12 12:30:00,118.34,118.53,118.32,118.5,20852.0,114.8718,115.0562,114.8524,115.0271,20852.0
2022-07-12 12:40:00,118.49,118.6,118.44,118.59,67693.0,115.0174,115.1242,114.9689,115.1145,67693.0
2022-07-12 12:50:00,118.61,118.89,118.52,118.84,22113.0,115.1339,115.4057,115.0465,115.3571,22113.0
2022-07-12 13:00:00,118.83,118.98,118.58,118.75,27371.0,115.3474,115.493,115.1048,115.2698,27371.0
2022-07-12 13:10:00,118.69,118.8,118.59,118.62,23690.0,115.2115,115.3183,115.1145,115.1436,23690.0
2022-07-12 13:20:00,118.63,118.84,118.62,118.84,18383.0,115.1533,115.3571,115.1436,115.3571,18383.0
2022-07-12 13:30:00,118.84,118.86,118.65,118.76,29388.0,115.3571,115.3765,115.1727,115.2795,29388.0
2022-07-12 13:40:00,118.77,118.89,118.72,118.76,26348.0,115.2892,115.4057,115.2406,115.2795,26348.0
2022-07-12 13:50:00,118.79,118.88,118.71,118.73,20895.0,115.3086,115.396,115.2309,115.2504,20895.0
2022-07-12 14:00:00,118.73,118.74,118.45,118.47,17725.0,115.2504,115.2601,114.9786,114.998,17725.0
2022-07-12 14:10:00,118.44,118.49,118.27,118.27,23941.0,114.9689,115.0174,114.8038,114.8038,23941.0
2022-07-12 14:20:00,118.29,118.31,118.07,118.09,28121.0,114.8233,114.8427,114.6097,114.6291,28121.0
2022-07-12 14:30:00,118.11,118.21,117.93,118.03,29232.0,114.6485,114.7456,114.4738,114.5709,29232.0
2022-07-12 14:40:00,118.03,118.08,117.9,117.97,21024.0,114.5709,114.6194,114.4447,114.5126,21024.0
2022-07-12 14:50:00,117.95,117.95,117.83,117.9,22369.0,114.4932,114.4932,114.3767,114.4447,22369.0
2022-07-12 15:00:00,117.88,117.9,117.41,117.41,46526.0,114.4253,114.4447,113.969,113.969,46526.0
2022-07-12 15:10:00,117.42,117.45,117.24,117.35,45624.0,113.9787,114.0079,113.804,113.9108,45624.0
2022-07-12 15:20:00,117.35,117.37,116.96,116.98,53305.0,113.9108,113.9302,113.5322,113.5516,53305.0
2022-07-12 15:30:00,116.97,117.06,116.5,116.58,61900.0,113.5419,113.6293,113.0857,113.1634,61900.0
2022-07-12 15:40:00,116.58,116.88,116.5,116.82,107577.0,113.1634,113.4546,113.0857,113.3963,107577.0
2022-07-12 15:50:00,116.81,117.06,116.77,117.06,227252.0,113.3866,113.6293,113.3478,113.6293,227252.0
2022-07-13 09:30:00,116.55,117.86,116.23,117.82,119112.0,113.1342,114.4059,112.8236,114.367,119112.0
2022-07-13 09:40:00,117.86,118.0,117.19,117.56,105491.0,114.4059,114.5417,113.7555,114.1146,105491.0
2022-07-13 09:50:00,117.61,118.12,117.53,117.99,71228.0,114.1632,114.6582,114.0855,114.532,71228.0
2022-07-13 10:00:00,117.99,118.16,117.64,117.88,54424.0,114.532,114.6971,114.1923,114.4253,54424.0
2022-07-13 10:10:00,117.87,117.91,117.42,117.71,48979.0,114.4156,114.4544,113.9787,114.2602,48979.0
2022-07-13 10:20:00,117.69,117.71,117.45,117.66,56436.0,114.2408,114.2602,114.0079,114.2117,56436.0
2022-07-13 10:30:00,117.64,117.76,117.31,117.44,40779.0,114.1923,114.3088,113.872,113.9982,40779.0
2022-07-13 10:40:00,117.43,117.55,117.15,117.49,94669.0,113.9885,114.1049,113.7167,114.0467,94669.0
2022-07-13 10:50:00,117.41,117.69,117.35,117.62,37296.0,113.969,114.2408,113.9108,114.1729,37296.0
2022-07-13 11:00:00,117.62,118.27,117.51,118.21,37393.0,114.1729,114.8038,114.0661,114.7456,37393.0
2022-07-13 11:10:00,118.2,118.42,117.91,117.95,39892.0,114.7359,114.9494,114.4544,114.4932,39892.0
2022-07-13 11:20:00,117.9,118.0,117.72,117.8,34369.0,114.4447,114.5417,114.27,114.3476,34369.0
2022-07-13 11:30:00,117.8,117.89,117.53,117.61,33185.0,114.3476,114.435,114.0855,114.1632,33185.0
2022-07-13 11:40:00,117.62,117.7,117.47,117.57,55418.0,114.1729,114.2505,114.0273,114.1244,55418.0
2022-07-13 11:50:00,117.58,117.79,117.55,117.58,32242.0,114.1341,114.3379,114.1049,114.1341,32242.0
2022-07-13 12:00:00,117.59,117.92,117.59,117.84,36420.0,114.1438,114.4641,114.1438,114.3864,36420.0
2022-07-13 12:10:00,117.8,118.03,117.75,118.02,26385.0,114.3476,114.5709,114.2991,114.5612,26385.0
2022-07-13 12:20:00,118.04,118.13,117.88,118.04,28256.0,114.5806,114.6679,114.4253,114.5806,28256.0
2022-07-13 12:30:00,118.04,118.27,117.96,118.26,34716.0,114.5806,114.8038,114.5029,114.7941,34716.0
2022-07-13 12:40:00,118.23,118.29,118.12,118.23,50405.0,114.765,114.8233,114.6582,114.765,50405.0
2022-07-13 12:50:00,118.21,118.65,118.18,118.65,45622.0,114.7456,115.1727,114.7165,115.1727,45622.0
2022-07-13 13:00:00,118.62,118.94,118.55,118.66,39328.0,115.1436,115.4542,115.0756,115.1824,39328.0
2022-07-13 13:10:00,118.74,118.76,118.21,118.21,33652.0,115.2601,115.2795,114.7456,114.7456,33652.0
2022-07-13 13:20:00,118.23,118.41,118.11,118.39,24949.0,114.765,114.9397,114.6485,114.9203,24949.0
2022-07-13 13:30:00,118.41,118.52,118.3,118.37,40824.0,114.9397,115.0465,114.833,114.9009,40824.0
2022-07-13 13:40:00,118.36,118.4,118.24,118.32,26981.0,114.8912,114.93,114.7747,114.8524,26981.0
2022-07-13 13:50:00,118.29,118.34,118.21,118.28,28040.0,114.8233,114.8718,114.7456,114.8135,28040.0
2022-07-13 14:00:00,118.27,118.29,117.63,117.8,50793.0,114.8038,114.8233,114.1826,114.3476,50793.0
2022-07-13 14:10:00,117.72,117.94,117.66,117.88,33322.0,114.27,114.4835,114.2117,114.4253,33322.0
2022-07-13 14:20:00,117.92,118.13,117.79,118.1,38452.0,114.4641,114.6679,114.3379,114.6388,38452.0
2022-07-13 14:30:00,118.1,118.61,118.1,118.51,46219.0,114.6388,115.1339,114.6388,115.0368,46219.0
2022-07-13 14:40:00,118.51,118.54,118.33,118.37,39219.0,115.0368,115.0659,114.8621,114.9009,39219.0
2022-07-13 14:50:00,118.36,118.57,118.31,118.55,55363.0,114.8912,115.095,114.8427,115.0756,55363.0
2022-07-13 15:00:00,118.57,118.59,118.24,118.31,59229.0,115.095,115.1145,114.7747,114.8427,59229.0
2022-07-13 15:10:00,118.32,118.44,118.21,118.33,63624.0,114.8524,114.9689,114.7456,114.8621,63624.0
2022-07-13 15:20:00,118.32,118.4,118.19,118.2,68403.0,114.8524,114.93,114.7262,114.7359,68403.0
2022-07-13 15:30:00,118.21,118.23,117.78,117.86,85894.0,114.7456,114.765,114.3282,114.4059,85894.0
2022-07-13 15:40:00,117.85,117.87,117.52,117.65,119748.0,114.3961,114.4156,114.0758,114.202,119748.0
2022-07-13 15:50:00,117.62,117.66,117.38,117.44,256165.0,114.1729,114.2117,113.9399,113.9982,256165.0
2022-07-14 09:30:00,114.83,115.37,114.16,114.75,124882.0,111.4647,111.9888,110.8143,111.387,124882.0
2022-07-14 09:40:00,114.76,114.86,114.29,114.65,52566.0,111.3967,111.4938,110.9405,111.2899,52566.0
2022-07-14 09:50:00,114.62,114.82,114.07,114.2,84009.0,111.2608,111.4549,110.7269,110.8531,84009.0
2022-07-14 10:00:00,114.21,114.21,113.61,113.65,67625.0,110.8628,110.8628,110.2804,110.3192,67625.0
2022-07-14 10:10:00,113.63,113.87,113.4,113.66,47900.0,110.2998,110.5328,110.0766,110.3289,47900.0
2022-07-14 10:20:00,113.66,114.12,113.58,114.09,49552.0,110.3289,110.7755,110.2513,110.7463,49552.0
2022-07-14 10:30:00,114.16,114.25,113.65,113.88,36583.0,110.8143,110.9017,110.3192,110.5425,36583.0
2022-07-14 10:40:00,113.94,113.96,113.39,113.61,67783.0,110.6007,110.6202,110.0669,110.2804,67783.0
2022-07-14 10:50:00,113.63,113.63,113.01,113.09,62812.0,110.2998,110.2998,109.698,109.7756,62812.0
2022-07-14 11:00:00,113.08,113.4,112.87,112.98,88233.0,109.7659,110.0766,109.5621,109.6689,88233.0
2022-07-14 11:10:00,112.95,112.96,112.65,112.75,86267.0,109.6398,109.6495,109.3485,109.4456,86267.0
2022-07-14 11:20:00,112.77,113.0,112.45,112.74,76365.0,109.465,109.6883,109.1544,109.4359,76365.0
2022-07-14 11:30:00,112.74,113.1,112.74,112.96,55979.0,109.4359,109.7854,109.4359,109.6495,55979.0
2022-07-14 11:40:00,112.99,113.51,112.99,113.32,49044.0,109.6786,110.1833,109.6786,109.9989,49044.0
2022-07-14 11:50:00,113.31,113.54,113.17,113.29,51272.0,109.9892,110.2125,109.8533,109.9698,51272.0
2022-07-14 12:00:00,113.32,113.42,112.92,113.11,35428.0,109.9989,110.096,109.6106,109.7951,35428.0
2022-07-14 12:10:00,113.12,113.23,112.61,112.66,50091.0,109.8048,109.9115,109.3097,109.3582,50091.0
2022-07-14 12:20:00,112.66,112.85,112.19,112.27,57347.0,109.3582,109.5427,108.902,108.9797,57347.0
2022-07-14 12:30:00,112.3,112.48,112.09,112.24,54561.0,109.0088,109.1835,108.805,108.9506,54561.0
2022-07-14 12:40:00,112.23,112.25,111.84,111.9,54673.0,108.9409,108.9603,108.5623,108.6205,54673.0
2022-07-14 12:50:00,111.89,112.14,111.8,111.82,59123.0,108.6108,108.8535,108.5235,108.5429,59123.0
2022-07-14 13:00:00,111.8,111.8,111.38,111.45,55937.0,108.5235,108.5235,108.1158,108.1837,55937.0
2022-07-14 13:10:00,111.46,111.67,111.34,111.47,61865.0,108.1934,108.3973,108.0769,108.2031,61865.0
2022-07-14 13:20:00,111.48,111.51,111.13,111.22,78266.0,108.2128,108.242,107.8731,107.9605,78266.0
2022-07-14 13:30:00,111.22,111.61,111.22,111.57,77504.0,107.9605,108.339,107.9605,108.3002,77504.0
2022-07-14 13:40:00,111.57,111.74,111.39,111.44,46451.0,108.3002,108.4652,108.1255,108.174,46451.0
2022-07-14 13:50:00,111.42,111.79,111.34,111.66,56004.0,108.1546,108.5137,108.0769,108.3876,56004.0
2022-07-14 14:00:00,111.66,112.09,111.59,112.01,94331.0,108.3876,108.805,108.3196,108.7273,94331.0
2022-07-14 14:10:00,112.01,112.4,111.92,112.4,94160.0,108.7273,109.1059,108.6399,109.1059,94160.0
2022-07-14 14:20:00,112.42,112.72,112.42,112.54,76778.0,109.1253,109.4165,109.1253,109.2418,76778.0
2022-07-14 14:30:00,112.54,112.78,112.51,112.76,57123.0,109.2418,109.4747,109.2126,109.4553,57123.0
2022-07-14 14:40:00,112.75,113.02,112.69,112.99,80248.0,109.4456,109.7077,109.3874,109.6786,80248.0
2022-07-14 14:50:00,112.98,113.09,112.87,113.02,85780.0,109.6689,109.7756,109.5621,109.7077,85780.0
2022-07-14 15:00:00,113.0,113.14,112.87,112.89,59435.0,109.6883,109.8242,109.5621,109.5815,59435.0
2022-07-14 15:10:00,112.88,113.12,112.65,112.76,65942.0,109.5718,109.8048,109.3485,109.4553,65942.0
2022-07-14 15:20:00,112.76,113.12,112.75,113.11,80228.0,109.4553,109.8048,109.4456,109.7951,80228.0
2022-07-14 15:30:00,113.11,113.11,112.49,112.66,103091.0,109.7951,109.7951,109.1932,109.3582,103091.0
2022-07-14 15:40:00,112.67,112.9,112.52,112.64,163008.0,109.368,109.5912,109.2224,109.3388,163008.0
2022-07-14 15:50:00,112.65,112.79,112.25,112.38,413346.0,109.3485,109.4844,108.9603,109.0865,413346.0
2022-07-15 09:30:00,115.2,116.72,114.16,115.22,255077.0,111.8238,113.2993,110.8143,111.8432,255077.0
2022-07-15 09:40:00,115.14,115.37,114.34,114.42,119423.0,111.7656,111.9888,110.989,111.0667,119423.0
2022-07-15 09:50:00,114.4,115.0,113.74,114.77,57557.0,111.0473,111.6297,110.4066,111.4064,57557.0
2022-07-15 10:00:00,114.81,115.6,114.81,115.24,99790.0,111.4452,112.2121,111.4452,111.8626,99790.0
2022-07-15 10:10:00,115.27,115.52,114.84,115.36,66762.0,111.8918,112.1344,111.4744,111.9791,66762.0
2022-07-15 10:20:00,115.41,115.77,115.19,115.74,89249.0,112.0277,112.3771,111.8141,112.348,89249.0
2022-07-15 10:30:00,115.73,115.96,115.41,115.65,47028.0,112.3383,112.5615,112.0277,112.2606,47028.0
2022-07-15 10:40:00,115.64,115.87,115.41,115.55,41337.0,112.2509,112.4742,112.0277,112.1636,41337.0
2022-07-15 10:50:00,115.54,116.29,115.35,116.29,38662.0,112.1538,112.8819,111.9694,112.8819,38662.0
2022-07-15 11:00:00,116.3,116.35,115.95,116.2,32499.0,112.8916,112.9401,112.5518,112.7945,32499.0
2022-07-15 11:10:00,116.23,116.34,115.79,115.94,32038.0,112.8236,112.9304,112.3965,112.5421,32038.0
2022-07-15 11:20:00,115.94,116.1,115.47,116.09,62135.0,112.5421,112.6974,112.0859,112.6877,62135.0
2022-07-15 11:30:00,116.1,116.36,115.89,116.22,27423.0,112.6974,112.9498,112.4936,112.8139,27423.0
2022-07-15 11:40:00,116.24,116.62,116.14,116.36,32541.0,112.8333,113.2022,112.7363,112.9498,32541.0
2022-07-15 11:50:00,116.31,116.65,116.31,116.5,38419.0,112.9013,113.2313,112.9013,113.0857,38419.0
2022-07-15 12:00:00,116.51,116.66,116.38,116.42,36968.0,113.0954,113.241,112.9692,113.0081,36968.0
2022-07-15 12:10:00,116.4,116.53,116.09,116.34,35538.0,112.9886,113.1148,112.6877,112.9304,35538.0
2022-07-15 12:20:00,116.34,116.37,116.0,116.1,29864.0,112.9304,112.9595,112.6004,112.6974,29864.0
2022-07-15 12:30:00,116.12,116.51,116.12,116.45,30610.0,112.7168,113.0954,112.7168,113.0372,30610.0
2022-07-15 12:40:00,116.46,116.46,116.27,116.39,34224.0,113.0469,113.0469,112.8625,112.9789,34224.0
2022-07-15 12:50:00,116.4,116.46,116.21,116.46,26198.0,112.9886,113.0469,112.8042,113.0469,26198.0
2022-07-15 13:00:00,116.47,116.63,116.47,116.61,28139.0,113.0566,113.2119,113.0566,113.1925,28139.0
2022-07-15 13:10:00,116.62,116.64,116.46,116.54,36078.0,113.2022,113.2216,113.0469,113.1245,36078.0
2022-07-15 13:20:00,116.51,116.6,116.41,116.58,33224.0,113.0954,113.1828,112.9983,113.1634,33224.0
2022-07-15 13:30:00,116.58,116.63,116.42,116.55,42647.0,113.1634,113.2119,113.0081,113.1342,42647.0
2022-07-15 13:40:00,116.56,116.7,116.49,116.54,32863.0,113.144,113.2798,113.076,113.1245,32863.0
2022-07-15 13:50:00,116.54,116.54,116.29,116.44,41977.0,113.1245,113.1245,112.8819,113.0275,41977.0
2022-07-15 14:00:00,116.43,116.54,116.25,116.5,35334.0,113.0178,113.1245,112.843,113.0857,35334.0
2022-07-15 14:10:00,116.5,116.53,116.27,116.44,41383.0,113.0857,113.1148,112.8625,113.0275,41383.0
2022-07-15 14:20:00,116.44,116.56,115.96,116.23,58412.0,113.0275,113.144,112.5615,112.8236,58412.0
2022-07-15 14:30:00,116.27,116.63,116.24,116.63,32882.0,112.8625,113.2119,112.8333,113.2119,32882.0
2022-07-15 14:40:00,116.64,116.66,116.44,116.51,45011.0,113.2216,113.241,113.0275,113.0954,45011.0
2022-07-15 14:50:00,116.5,116.57,116.34,116.41,36751.0,113.0857,113.1537,112.9304,112.9983,36751.0
2022-07-15 15:00:00,116.39,116.42,116.27,116.41,61473.0,112.9789,113.0081,112.8625,112.9983,61473.0
2022-07-15 15:10:00,116.41,116.55,116.4,116.52,48735.0,112.9983,113.1342,112.9886,113.1051,48735.0
2022-07-15 15:20:00,116.52,116.57,116.35,116.44,54378.0,113.1051,113.1537,112.9401,113.0275,54378.0
2022-07-15 15:30:00,116.43,116.44,115.99,116.02,93836.0,113.0178,113.0275,112.5907,112.6198,93836.0
2022-07-15 15:40:00,116.04,116.15,115.86,115.9,132886.0,112.6392,112.746,112.4645,112.5033,132886.0
2022-07-15 15:50:00,115.92,116.33,115.82,116.06,506873.0,112.5227,112.9207,112.4256,112.6586,506873.0
2022-07-18 09:30:00,116.2,116.47,114.46,114.52,71572.0,112.7945,113.0566,111.1055,111.1637,71572.0
2022-07-18 09:40:00,114.51,114.51,112.88,113.01,51858.0,111.154,111.154,109.5718,109.698,51858.0
2022-07-18 09:50:00,112.96,112.96,112.1,112.34,72063.0,109.6495,109.6495,108.8147,109.0476,72063.0
2022-07-18 10:00:00,112.34,113.1,112.23,112.85,43498.0,109.0476,109.7854,108.9409,109.5427,43498.0
2022-07-18 10:10:00,112.83,113.5,112.83,113.49,74987.0,109.5233,110.1736,109.5233,110.1639,74987.0
2022-07-18 10:20:00,113.5,114.01,113.28,113.39,54575.0,110.1736,110.6687,109.9601,110.0669,54575.0
2022-07-18 10:30:00,113.38,113.52,112.93,113.08,46237.0,110.0571,110.193,109.6203,109.7659,46237.0
2022-07-18 10:40:00,113.11,113.2,112.98,113.16,38374.0,109.7951,109.8824,109.6689,109.8436,38374.0
2022-07-18 10:50:00,113.16,113.34,112.95,112.98,36903.0,109.8436,110.0183,109.6398,109.6689,36903.0
2022-07-18 11:00:00,112.97,113.2,112.82,113.2,34123.0,109.6592,109.8824,109.5136,109.8824,34123.0
2022-07-18 11:10:00,113.21,113.49,112.99,113.14,35319.0,109.8921,110.1639,109.6786,109.8242,35319.0
2022-07-18 11:20:00,113.14,113.25,113.04,113.04,31529.0,109.8242,109.931,109.7271,109.7271,31529.0
2022-07-18 11:30:00,113.05,113.3,113.04,113.21,25048.0,109.7368,109.9795,109.7271,109.8921,25048.0
2022-07-18 11:40:00,113.21,113.3,113.0,113.04,36591.0,109.8921,109.9795,109.6883,109.7271,36591.0
2022-07-18 11:50:00,113.04,113.24,113.01,113.23,21432.0,109.7271,109.9213,109.698,109.9115,21432.0
2022-07-18 12:00:00,113.24,113.3,112.97,113.06,45112.0,109.9213,109.9795,109.6592,109.7465,45112.0
2022-07-18 12:10:00,113.04,113.07,112.75,112.81,36609.0,109.7271,109.7562,109.4456,109.5039,36609.0
2022-07-18 12:20:00,112.84,112.85,112.48,112.49,51230.0,109.533,109.5427,109.1835,109.1932,51230.0
2022-07-18 12:30:00,112.51,112.72,112.49,112.68,23692.0,109.2126,109.4165,109.1932,109.3777,23692.0
2022-07-18 12:40:00,112.65,112.69,112.38,112.45,31970.0,109.3485,109.3874,109.0865,109.1544,31970.0
2022-07-18 12:50:00,112.41,112.41,111.88,111.97,26284.0,109.1156,109.1156,108.6011,108.6885,26284.0
2022-07-18 13:00:00,111.97,111.98,111.78,111.84,20228.0,108.6885,108.6982,108.504,108.5623,20228.0
2022-07-18 13:10:00,111.83,111.83,111.5,111.52,19844.0,108.5526,108.5526,108.2322,108.2517,19844.0
2022-07-18 13:20:00,111.52,111.77,111.51,111.75,32210.0,108.2517,108.4943,108.242,108.4749,32210.0
2022-07-18 13:30:00,111.73,112.04,111.71,112.04,36176.0,108.4555,108.7564,108.4361,108.7564,36176.0
2022-07-18 13:40:00,112.01,112.29,112.0,112.21,26151.0,108.7273,108.9991,108.7176,108.9214,26151.0
2022-07-18 13:50:00,112.26,112.41,112.24,112.37,37113.0,108.97,109.1156,108.9506,109.0767,37113.0
2022-07-18 14:00:00,112.38,112.51,111.98,112.07,43856.0,109.0865,109.2126,108.6982,108.7855,43856.0
2022-07-18 14:10:00,112.07,112.44,112.04,112.44,32167.0,108.7855,109.1447,108.7564,109.1447,32167.0
2022-07-18 14:20:00,112.47,112.51,112.15,112.2,33417.0,109.1738,109.2126,108.8632,108.9117,33417.0
2022-07-18 14:30:00,112.16,112.18,111.84,111.89,21030.0,108.8729,108.8923,108.5623,108.6108,21030.0
2022-07-18 14:40:00,111.86,111.89,111.38,111.38,37159.0,108.5817,108.6108,108.1158,108.1158,37159.0
2022-07-18 14:50:00,111.4,111.56,111.34,111.49,32996.0,108.1352,108.2905,108.0769,108.2225,32996.0
2022-07-18 15:00:00,111.46,111.53,111.19,111.2,28951.0,108.1934,108.2614,107.9313,107.941,28951.0
2022-07-18 15:10:00,111.18,111.39,111.02,111.35,35844.0,107.9216,108.1255,107.7663,108.0866,35844.0
2022-07-18 15:20:00,111.37,111.37,110.78,110.78,44292.0,108.1061,108.1061,107.5333,107.5333,44292.0
2022-07-18 15:30:00,110.75,110.99,110.25,110.29,80700.0,107.5042,107.7372,107.0189,107.0577,80700.0
2022-07-18 15:40:00,110.31,110.35,110.08,110.33,173067.0,107.0771,107.1159,106.8539,107.0965,173067.0
2022-07-18 15:50:00,110.34,110.51,110.18,110.31,462987.0,107.1062,107.2713,106.9509,107.0771,462987.0
2022-07-19 09:30:00,111.26,111.32,110.62,110.69,73553.0,107.9993,108.0575,107.378,107.446,73553.0
2022-07-19 09:40:00,110.66,111.42,110.5,111.16,72353.0,107.4169,108.1546,107.2616,107.9022,72353.0
2022-07-19 09:50:00,111.16,111.26,110.8,111.22,47214.0,107.9022,107.9993,107.5528,107.9605,47214.0
2022-07-19 10:00:00,111.25,111.97,111.16,111.86,70809.0,107.9896,108.6885,107.9022,108.5817,70809.0
2022-07-19 10:10:00,111.87,112.01,111.6,111.84,42085.0,108.5914,108.7273,108.3293,108.5623,42085.0
2022-07-19 10:20:00,111.96,112.13,111.78,111.79,18088.0,108.6788,108.8438,108.504,108.5137,18088.0
2022-07-19 10:30:00,111.8,111.8,111.49,111.76,32365.0,108.5235,108.5235,108.2225,108.4846,32365.0
2022-07-19 10:40:00,111.76,111.8,111.49,111.62,39865.0,108.4846,108.5235,108.2225,108.3487,39865.0
2022-07-19 10:50:00,111.65,111.7,111.11,111.18,44630.0,108.3778,108.4264,107.8537,107.9216,44630.0
2022-07-19 11:00:00,111.17,111.57,111.17,111.39,34720.0,107.9119,108.3002,107.9119,108.1255,34720.0
2022-07-19 11:10:00,111.4,111.47,111.18,111.19,33267.0,108.1352,108.2031,107.9216,107.9313,33267.0
2022-07-19 11:20:00,111.17,111.27,111.11,111.15,41815.0,107.9119,108.009,107.8537,107.8925,41815.0
2022-07-19 11:30:00,111.17,111.29,110.96,110.96,29154.0,107.9119,108.0284,107.7081,107.7081,29154.0
2022-07-19 11:40:00,110.94,110.97,110.75,110.87,21224.0,107.6887,107.7178,107.5042,107.6207,21224.0
2022-07-19 11:50:00,110.88,110.89,110.66,110.87,33142.0,107.6304,107.6401,107.4169,107.6207,33142.0
2022-07-19 12:00:00,110.9,111.12,110.76,111.09,47732.0,107.6498,107.8634,107.5139,107.8343,47732.0
2022-07-19 12:10:00,111.1,111.29,111.03,111.16,33732.0,107.844,108.0284,107.776,107.9022,33732.0
2022-07-19 12:20:00,111.12,111.31,111.06,111.31,33310.0,107.8634,108.0478,107.8051,108.0478,33310.0
2022-07-19 12:30:00,111.31,111.57,111.31,111.46,36960.0,108.0478,108.3002,108.0478,108.1934,36960.0
2022-07-19 12:40:00,111.45,111.75,111.43,111.71,18617.0,108.1837,108.4749,108.1643,108.4361,18617.0
2022-07-19 12:50:00,111.74,111.95,111.62,111.88,36090.0,108.4652,108.6691,108.3487,108.6011,36090.0
2022-07-19 13:00:00,111.89,111.9,111.74,111.75,14185.0,108.6108,108.6205,108.4652,108.4749,14185.0
2022-07-19 13:10:00,111.73,111.73,111.53,111.57,16597.0,108.4555,108.4555,108.2614,108.3002,16597.0
2022-07-19 13:20:00,111.56,111.57,111.39,111.4,32311.0,108.2905,108.3002,108.1255,108.1352,32311.0
2022-07-19 13:30:00,111.4,111.43,111.21,111.33,29172.0,108.1352,108.1643,107.9507,108.0672,29172.0
2022-07-19 13:40:00,111.35,111.44,111.31,111.37,23870.0,108.0866,108.174,108.0478,108.1061,23870.0
2022-07-19 13:50:00,111.37,111.5,111.26,111.5,38213.0,108.1061,108.2322,107.9993,108.2322,38213.0
2022-07-19 14:00:00,111.57,111.96,111.55,111.81,47283.0,108.3002,108.6788,108.2808,108.5332,47283.0
2022-07-19 14:10:00,111.81,112.12,111.79,112.08,47930.0,108.5332,108.8341,108.5137,108.7952,47930.0
2022-07-19 14:20:00,112.08,112.08,111.87,111.9,33121.0,108.7952,108.7952,108.5914,108.6205,33121.0
2022-07-19 14:30:00,111.92,112.1,111.91,111.96,29465.0,108.6399,108.8147,108.6302,108.6788,29465.0
2022-07-19 14:40:00,111.97,111.98,111.6,111.63,27272.0,108.6885,108.6982,108.3293,108.3584,27272.0
2022-07-19 14:50:00,111.63,111.91,111.54,111.78,36177.0,108.3584,108.6302,108.2711,108.504,36177.0
2022-07-19 15:00:00,111.79,111.91,111.61,111.91,39710.0,108.5137,108.6302,108.339,108.6302,39710.0
2022-07-19 15:10:00,111.92,111.95,111.79,111.88,57125.0,108.6399,108.6691,108.5137,108.6011,57125.0
2022-07-19 15:20:00,111.87,111.98,111.8,111.89,44300.0,108.5914,108.6982,108.5235,108.6108,44300.0
2022-07-19 15:30:00,111.88,112.0,111.68,111.97,81925.0,108.6011,108.7176,108.407,108.6885,81925.0
2022-07-19 15:40:00,111.98,112.34,111.97,112.18,146399.0,108.6982,109.0476,108.6885,108.8923,146399.0
2022-07-19 15:50:00,112.19,112.27,111.92,111.96,244575.0,108.902,108.9797,108.6399,108.6788,244575.0
2022-07-20 09:30:00,112.49,112.76,111.09,111.12,87164.0,109.1932,109.4553,107.8343,107.8634,87164.0
2022-07-20 09:40:00,111.14,111.17,110.36,110.75,93201.0,107.8828,107.9119,107.1257,107.5042,93201.0
2022-07-20 09:50:00,110.73,111.1,110.53,110.53,64080.0,107.4848,107.844,107.2907,107.2907,64080.0
2022-07-20 10:00:00,110.51,110.94,110.43,110.67,41708.0,107.2713,107.6887,107.1936,107.4266,41708.0
2022-07-20 10:10:00,110.67,110.95,110.47,110.5,33721.0,107.4266,107.6984,107.2324,107.2616,33721.0
2022-07-20 10:20:00,110.54,110.92,110.34,110.74,62311.0,107.3004,107.6692,107.1062,107.4945,62311.0
2022-07-20 10:30:00,110.74,111.0,110.74,110.91,50379.0,107.4945,107.7469,107.4945,107.6595,50379.0
2022-07-20 10:40:00,110.84,110.91,110.74,110.75,21973.0,107.5916,107.6595,107.4945,107.5042,21973.0
2022-07-20 10:50:00,110.79,110.95,110.66,110.76,35076.0,107.5431,107.6984,107.4169,107.5139,35076.0
2022-07-20 11:00:00,110.76,110.77,110.57,110.71,35814.0,107.5139,107.5236,107.3295,107.4654,35814.0
2022-07-20 11:10:00,110.74,111.05,110.7,111.04,37477.0,107.4945,107.7954,107.4557,107.7857,37477.0
2022-07-20 11:20:00,111.04,111.05,110.83,110.97,25073.0,107.7857,107.7954,107.5819,107.7178,25073.0
2022-07-20 11:30:00,110.98,111.25,110.92,111.01,23247.0,107.7275,107.9896,107.6692,107.7566,23247.0
2022-07-20 11:40:00,111.02,111.42,111.0,111.38,38472.0,107.7663,108.1546,107.7469,108.1158,38472.0
2022-07-20 11:50:00,111.38,111.72,111.28,111.66,23527.0,108.1158,108.4458,108.0187,108.3876,23527.0
2022-07-20 12:00:00,111.65,111.7,111.43,111.55,24622.0,108.3778,108.4264,108.1643,108.2808,24622.0
2022-07-20 12:10:00,111.59,111.6,111.19,111.19,19630.0,108.3196,108.3293,107.9313,107.9313,19630.0
2022-07-20 12:20:00,111.19,111.56,111.16,111.34,61483.0,107.9313,108.2905,107.9022,108.0769,61483.0
2022-07-20 12:30:00,111.33,111.37,111.2,111.2,16820.0,108.0672,108.1061,107.941,107.941,16820.0
2022-07-20 12:40:00,111.22,111.31,110.98,111.11,30872.0,107.9605,108.0478,107.7275,107.8537,30872.0
2022-07-20 12:50:00,111.1,111.4,111.1,111.3,10571.0,107.844,108.1352,107.844,108.0381,10571.0
2022-07-20 13:00:00,111.27,111.32,110.98,111.12,28624.0,108.009,108.0575,107.7275,107.8634,28624.0
2022-07-20 13:10:00,111.15,111.41,110.91,111.4,53283.0,107.8925,108.1449,107.6595,108.1352,53283.0
2022-07-20 13:20:00,111.39,111.66,111.32,111.66,35935.0,108.1255,108.3876,108.0575,108.3876,35935.0
2022-07-20 13:30:00,111.69,111.92,111.54,111.54,35132.0,108.4167,108.6399,108.2711,108.2711,35132.0
2022-07-20 13:40:00,111.55,111.63,111.44,111.48,24434.0,108.2808,108.3584,108.174,108.2128,24434.0
2022-07-20 13:50:00,111.45,111.54,111.2,111.22,25325.0,108.1837,108.2711,107.941,107.9605,25325.0
2022-07-20 14:00:00,111.23,111.58,111.22,111.54,17062.0,107.9702,108.3099,107.9605,108.2711,17062.0
2022-07-20 14:10:00,111.52,111.56,111.42,111.56,31061.0,108.2517,108.2905,108.1546,108.2905,31061.0
2022-07-20 14:20:00,111.55,111.61,111.49,111.56,22460.0,108.2808,108.339,108.2225,108.2905,22460.0
2022-07-20 14:30:00,111.55,111.62,111.42,111.61,25661.0,108.2808,108.3487,108.1546,108.339,25661.0
2022-07-20 14:40:00,111.59,111.61,111.48,111.6,24116.0,108.3196,108.339,108.2128,108.3293,24116.0
2022-07-20 14:50:00,111.62,111.62,111.26,111.4,25975.0,108.3487,108.3487,107.9993,108.1352,25975.0
2022-07-20 15:00:00,111.36,111.71,111.29,111.71,36891.0,108.0963,108.4361,108.0284,108.4361,36891.0
2022-07-20 15:10:00,111.71,111.84,111.68,111.77,35319.0,108.4361,108.5623,108.407,108.4943,35319.0
2022-07-20 15:20:00,111.77,111.77,111.43,111.69,46746.0,108.4943,108.4943,108.1643,108.4167,46746.0
2022-07-20 15:30:00,111.69,111.69,111.31,111.41,108003.0,108.4167,108.4167,108.0478,108.1449,108003.0
2022-07-20 15:40:00,111.43,111.7,111.39,111.63,76163.0,108.1643,108.4264,108.1255,108.3584,76163.0
2022-07-20 15:50:00,111.63,111.69,111.25,111.39,245324.0,108.3584,108.4167,107.9896,108.1255,245324.0
2022-07-21 09:30:00,110.96,112.12,110.96,111.4,109964.0,107.7081,108.8341,107.7081,108.1352,109964.0
2022-07-21 09:40:00,111.41,111.55,110.63,110.73,100219.0,108.1449,108.2808,107.3877,107.4848,100219.0
2022-07-21 09:50:00,110.75,110.85,110.12,110.12,66371.0,107.5042,107.6013,106.8927,106.8927,66371.0
2022-07-21 10:00:00,110.22,110.83,110.12,110.27,57944.0,106.9898,107.5819,106.8927,107.0383,57944.0
2022-07-21 10:10:00,110.27,110.36,110.01,110.23,50200.0,107.0383,107.1257,106.7859,106.9995,50200.0
2022-07-21 10:20:00,110.28,110.28,109.51,109.57,42717.0,107.048,107.048,106.3006,106.3588,42717.0
2022-07-21 10:30:00,109.58,109.79,109.41,109.58,48643.0,106.3685,106.5724,106.2035,106.3685,48643.0
2022-07-21 10:40:00,109.62,109.86,109.44,109.82,65284.0,106.4073,106.6403,106.2326,106.6015,65284.0
2022-07-21 10:50:00,109.8,109.82,109.47,109.77,93509.0,106.5821,106.6015,106.2617,106.5529,93509.0
2022-07-21 11:00:00,109.77,110.2,109.76,110.05,59670.0,106.5529,106.9703,106.5432,106.8247,59670.0
2022-07-21 11:10:00,110.07,110.34,109.83,110.34,41611.0,106.8442,107.1062,106.6112,107.1062,41611.0
2022-07-21 11:20:00,110.35,110.39,109.93,109.93,58880.0,107.1159,107.1548,106.7083,106.7083,58880.0
2022-07-21 11:30:00,109.93,110.42,109.93,110.39,46472.0,106.7083,107.1839,106.7083,107.1548,46472.0
2022-07-21 11:40:00,110.38,110.85,110.38,110.5,34213.0,107.1451,107.6013,107.1451,107.2616,34213.0
2022-07-21 11:50:00,110.49,110.55,110.26,110.35,41293.0,107.2518,107.3101,107.0286,107.1159,41293.0
2022-07-21 12:00:00,110.35,110.58,110.27,110.54,21924.0,107.1159,107.3392,107.0383,107.3004,21924.0
2022-07-21 12:10:00,110.57,110.63,110.27,110.31,55201.0,107.3295,107.3877,107.0383,107.0771,55201.0
2022-07-21 12:20:00,110.34,110.67,110.32,110.62,34974.0,107.1062,107.4266,107.0868,107.378,34974.0
2022-07-21 12:30:00,110.67,110.83,110.55,110.75,24938.0,107.4266,107.5819,107.3101,107.5042,24938.0
2022-07-21 12:40:00,110.77,110.9,110.68,110.87,25593.0,107.5236,107.6498,107.4363,107.6207,25593.0
2022-07-21 12:50:00,110.87,111.02,110.82,110.9,19971.0,107.6207,107.7663,107.5722,107.6498,19971.0
2022-07-21 13:00:00,110.92,110.92,110.77,110.88,24432.0,107.6692,107.6692,107.5236,107.6304,24432.0
2022-07-21 13:10:00,110.87,110.96,110.74,110.89,21781.0,107.6207,107.7081,107.4945,107.6401,21781.0
2022-07-21 13:20:00,110.85,110.86,110.68,110.84,22478.0,107.6013,107.611,107.4363,107.5916,22478.0
2022-07-21 13:30:00,110.85,110.85,110.58,110.75,27381.0,107.6013,107.6013,107.3392,107.5042,27381.0
2022-07-21 13:40:00,110.75,110.84,110.67,110.7,29119.0,107.5042,107.5916,107.4266,107.4557,29119.0
2022-07-21 13:50:00,110.69,110.71,110.53,110.66,35742.0,107.446,107.4654,107.2907,107.4169,35742.0
2022-07-21 14:00:00,110.7,110.81,110.5,110.79,33526.0,107.4557,107.5625,107.2616,107.5431,33526.0
2022-07-21 14:10:00,110.77,110.83,110.74,110.83,23912.0,107.5236,107.5819,107.4945,107.5819,23912.0
2022-07-21 14:20:00,110.84,110.98,110.8,110.94,22018.0,107.5916,107.7275,107.5528,107.6887,22018.0
2022-07-21 14:30:00,110.94,110.94,110.82,110.92,23352.0,107.6887,107.6887,107.5722,107.6692,23352.0
2022-07-21 14:40:00,110.91,110.91,110.67,110.71,29353.0,107.6595,107.6595,107.4266,107.4654,29353.0
2022-07-21 14:50:00,110.7,110.84,110.54,110.7,22065.0,107.4557,107.5916,107.3004,107.4557,22065.0
2022-07-21 15:00:00,110.7,110.89,110.7,110.89,62196.0,107.4557,107.6401,107.4557,107.6401,62196.0
2022-07-21 15:10:00,110.9,110.92,110.74,110.77,54387.0,107.6498,107.6692,107.4945,107.5236,54387.0
2022-07-21 15:20:00,110.77,110.96,110.72,110.87,93439.0,107.5236,107.7081,107.4751,107.6207,93439.0
2022-07-21 15:30:00,110.87,110.97,110.78,110.81,90188.0,107.6207,107.7178,107.5333,107.5625,90188.0
2022-07-21 15:40:00,110.8,111.0,110.78,110.95,94811.0,107.5528,107.7469,107.5333,107.6984,94811.0
2022-07-21 15:50:00,110.96,111.33,110.96,111.27,252525.0,107.7081,108.0672,107.7081,108.009,252525.0
2022-07-22 09:30:00,111.58,111.96,111.43,111.43,34372.0,108.3099,108.6788,108.1643,108.1643,34372.0
2022-07-22 09:40:00,111.59,111.65,110.96,111.07,28510.0,108.3196,108.3778,107.7081,107.8148,28510.0
2022-07-22 09:50:00,111.11,111.29,110.94,111.01,46598.0,107.8537,108.0284,107.6887,107.7566,46598.0
2022-07-22 10:00:00,111.01,111.61,111.0,111.46,51307.0,107.7566,108.339,107.7469,108.1934,51307.0
2022-07-22 10:10:00,111.5,111.82,111.49,111.75,12390.0,108.2322,108.5429,108.2225,108.4749,12390.0
2022-07-22 10:20:00,111.75,112.0,111.69,112.0,11149.0,108.4749,108.7176,108.4167,108.7176,11149.0
2022-07-22 10:30:00,112.01,112.01,111.65,111.86,13279.0,108.7273,108.7273,108.3778,108.5817,13279.0
2022-07-22 10:40:00,111.9,112.1,111.83,112.05,11163.0,108.6205,108.8147,108.5526,108.7661,11163.0
2022-07-22 10:50:00,112.05,112.16,111.94,112.06,25413.0,108.7661,108.8729,108.6594,108.7758,25413.0
2022-07-22 11:00:00,112.05,112.12,111.91,112.03,11456.0,108.7661,108.8341,108.6302,108.7467,11456.0
2022-07-22 11:10:00,112.05,112.05,111.89,111.94,10509.0,108.7661,108.7661,108.6108,108.6594,10509.0
2022-07-22 11:20:00,111.9,111.93,111.82,111.91,13406.0,108.6205,108.6496,108.5429,108.6302,13406.0
2022-07-22 11:30:00,111.9,111.92,111.68,111.79,17858.0,108.6205,108.6399,108.407,108.5137,17858.0
2022-07-22 11:40:00,111.79,111.97,111.68,111.95,15684.0,108.5137,108.6885,108.407,108.6691,15684.0
2022-07-22 11:50:00,111.95,112.17,111.95,112.1,10311.0,108.6691,108.8826,108.6691,108.8147,10311.0
2022-07-22 12:00:00,112.08,112.18,111.96,112.01,11188.0,108.7952,108.8923,108.6788,108.7273,11188.0
2022-07-22 12:10:00,112.0,112.2,111.92,112.16,10831.0,108.7176,108.9117,108.6399,108.8729,10831.0
2022-07-22 12:20:00,112.13,112.13,111.97,112.1,13981.0,108.8438,108.8438,108.6885,108.8147,13981.0
2022-07-22 12:30:00,112.11,112.27,112.07,112.07,7404.0,108.8244,108.9797,108.7855,108.7855,7404.0
2022-07-22 12:40:00,112.07,112.07,111.92,112.06,15438.0,108.7855,108.7855,108.6399,108.7758,15438.0
2022-07-22 12:50:00,112.02,112.06,111.89,111.93,8637.0,108.737,108.7758,108.6108,108.6496,8637.0
2022-07-22 13:00:00,111.88,111.9,111.75,111.75,8399.0,108.6011,108.6205,108.4749,108.4749,8399.0
2022-07-22 13:10:00,111.76,111.79,111.47,111.48,20922.0,108.4846,108.5137,108.2031,108.2128,20922.0
2022-07-22 13:20:00,111.49,111.53,111.45,111.49,8157.0,108.2225,108.2614,108.1837,108.2225,8157.0
2022-07-22 13:30:00,111.46,111.49,111.27,111.48,13032.0,108.1934,108.2225,108.009,108.2128,13032.0
2022-07-22 13:40:00,111.47,111.53,111.4,111.5,10363.0,108.2031,108.2614,108.1352,108.2322,10363.0
2022-07-22 13:50:00,111.47,111.48,111.36,111.4,13175.0,108.2031,108.2128,108.0963,108.1352,13175.0
2022-07-22 14:00:00,111.4,111.45,111.09,111.19,25077.0,108.1352,108.1837,107.8343,107.9313,25077.0
2022-07-22 14:10:00,111.15,111.15,110.99,111.15,14895.0,107.8925,107.8925,107.7372,107.8925,14895.0
2022-07-22 14:20:00,111.13,111.14,110.98,111.02,18037.0,107.8731,107.8828,107.7275,107.7663,18037.0
2022-07-22 14:30:00,110.99,110.99,110.8,110.88,19472.0,107.7372,107.7372,107.5528,107.6304,19472.0
2022-07-22 14:40:00,110.86,110.87,110.75,110.79,14249.0,107.611,107.6207,107.5042,107.5431,14249.0
2022-07-22 14:50:00,110.79,110.95,110.79,110.91,17081.0,107.5431,107.6984,107.5431,107.6595,17081.0
2022-07-22 15:00:00,110.89,111.0,110.82,110.91,17329.0,107.6401,107.7469,107.5722,107.6595,17329.0
2022-07-22 15:10:00,110.92,111.14,110.9,110.96,23449.0,107.6692,107.8828,107.6498,107.7081,23449.0
2022-07-22 15:20:00,110.97,111.05,110.91,111.03,28256.0,107.7178,107.7954,107.6595,107.776,28256.0
2022-07-22 15:30:00,111.03,111.13,110.98,110.99,43987.0,107.776,107.8731,107.7275,107.7372,43987.0
2022-07-22 15:40:00,111.02,111.06,110.86,110.98,68358.0,107.7663,107.8051,107.611,107.7275,68358.0
2022-07-22 15:50:00,110.99,111.25,110.92,111.24,167135.0,107.7372,107.9896,107.6692,107.9799,167135.0
2022-07-25 09:30:00,111.77,112.24,111.59,112.24,51536.0,108.4943,108.9506,108.3196,108.9506,51536.0
2022-07-25 09:40:00,112.25,112.39,111.69,111.94,25331.0,108.9603,109.0962,108.4167,108.6594,25331.0
2022-07-25 09:50:00,111.94,112.36,111.93,112.27,41610.0,108.6594,109.067,108.6496,108.9797,41610.0
2022-07-25 10:00:00,112.3,112.4,112.13,112.3,57186.0,109.0088,109.1059,108.8438,109.0088,57186.0
2022-07-25 10:10:00,112.3,112.56,112.13,112.45,65401.0,109.0088,109.2612,108.8438,109.1544,65401.0
2022-07-25 10:20:00,112.43,112.48,112.1,112.2,52204.0,109.135,109.1835,108.8147,108.9117,52204.0
2022-07-25 10:30:00,112.19,112.29,112.05,112.16,36407.0,108.902,108.9991,108.7661,108.8729,36407.0
2022-07-25 10:40:00,112.15,112.64,112.13,112.6,23611.0,108.8632,109.3388,108.8438,109.3,23611.0
2022-07-25 10:50:00,112.64,112.9,112.57,112.57,32996.0,109.3388,109.5912,109.2709,109.2709,32996.0
2022-07-25 11:00:00,112.56,112.6,112.29,112.4,20375.0,109.2612,109.3,108.9991,109.1059,20375.0
2022-07-25 11:10:00,112.39,112.69,112.28,112.53,57274.0,109.0962,109.3874,108.9894,109.2321,57274.0
2022-07-25 11:20:00,112.55,112.61,112.47,112.53,58353.0,109.2515,109.3097,109.1738,109.2321,58353.0
2022-07-25 11:30:00,112.56,112.95,112.46,112.87,100007.0,109.2612,109.6398,109.1641,109.5621,100007.0
2022-07-25 11:40:00,112.84,112.98,112.83,112.9,36485.0,109.533,109.6689,109.5233,109.5912,36485.0
2022-07-25 11:50:00,112.9,112.9,112.66,112.69,17658.0,109.5912,109.5912,109.3582,109.3874,17658.0
2022-07-25 12:00:00,112.69,112.8,112.64,112.65,28015.0,109.3874,109.4941,109.3388,109.3485,28015.0
2022-07-25 12:10:00,112.65,112.7,112.4,112.4,16617.0,109.3485,109.3971,109.1059,109.1059,16617.0
2022-07-25 12:20:00,112.4,112.43,112.29,112.4,16705.0,109.1059,109.135,108.9991,109.1059,16705.0
2022-07-25 12:30:00,112.4,112.67,112.4,112.52,92396.0,109.1059,109.368,109.1059,109.2224,92396.0
2022-07-25 12:40:00,112.53,112.7,112.5,112.57,15291.0,109.2321,109.3971,109.2029,109.2709,15291.0
2022-07-25 12:50:00,112.53,112.57,112.39,112.42,18205.0,109.2321,109.2709,109.0962,109.1253,18205.0
2022-07-25 13:00:00,112.39,112.53,112.39,112.49,14412.0,109.0962,109.2321,109.0962,109.1932,14412.0
2022-07-25 13:10:00,112.49,112.54,112.41,112.54,11590.0,109.1932,109.2418,109.1156,109.2418,11590.0
2022-07-25 13:20:00,112.52,112.52,112.3,112.37,32175.0,109.2224,109.2224,109.0088,109.0767,32175.0
2022-07-25 13:30:00,112.39,112.39,112.22,112.22,16571.0,109.0962,109.0962,108.9311,108.9311,16571.0
2022-07-25 13:40:00,112.23,112.36,112.23,112.29,23207.0,108.9409,109.067,108.9409,108.9991,23207.0
2022-07-25 13:50:00,112.31,112.31,112.19,112.23,17368.0,109.0185,109.0185,108.902,108.9409,17368.0
2022-07-25 14:00:00,112.23,112.39,112.19,112.28,15921.0,108.9409,109.0962,108.902,108.9894,15921.0
2022-07-25 14:10:00,112.28,112.37,112.14,112.2,27283.0,108.9894,109.0767,108.8535,108.9117,27283.0
2022-07-25 14:20:00,112.18,112.23,112.1,112.18,32634.0,108.8923,108.9409,108.8147,108.8923,32634.0
2022-07-25 14:30:00,112.18,112.18,112.02,112.12,17657.0,108.8923,108.8923,108.737,108.8341,17657.0
2022-07-25 14:40:00,112.12,112.21,112.02,112.1,28803.0,108.8341,108.9214,108.737,108.8147,28803.0
2022-07-25 14:50:00,112.09,112.18,112.05,112.14,14982.0,108.805,108.8923,108.7661,108.8535,14982.0
2022-07-25 15:00:00,112.14,112.18,111.88,112.06,27292.0,108.8535,108.8923,108.6011,108.7758,27292.0
2022-07-25 15:10:00,112.05,112.08,111.91,111.94,21553.0,108.7661,108.7952,108.6302,108.6594,21553.0
2022-07-25 15:20:00,111.95,112.12,111.92,112.03,35020.0,108.6691,108.8341,108.6399,108.7467,35020.0
2022-07-25 15:30:00,112.02,112.24,111.95,112.23,40258.0,108.737,108.9506,108.6691,108.9409,40258.0
2022-07-25 15:40:00,112.22,112.27,112.11,112.27,58235.0,108.9311,108.9797,108.8244,108.9797,58235.0
2022-07-25 15:50:00,112.28,112.71,112.25,112.63,177875.0,108.9894,109.4068,108.9603,109.3291,177875.0
2022-07-26 09:30:00,112.64,113.04,112.36,113.02,115432.0,109.3388,109.7271,109.067,109.7077,115432.0
2022-07-26 09:40:00,113.02,113.39,112.87,112.95,70716.0,109.7077,110.0669,109.5621,109.6398,70716.0
2022-07-26 09:50:00,112.9,113.06,112.63,112.87,26110.0,109.5912,109.7465,109.3291,109.5621,26110.0
2022-07-26 10:00:00,112.87,112.91,112.46,112.64,20272.0,109.5621,109.6009,109.1641,109.3388,20272.0
2022-07-26 10:10:00,112.58,112.66,112.47,112.6,28584.0,109.2806,109.3582,109.1738,109.3,28584.0
2022-07-26 10:20:00,112.6,112.68,112.29,112.42,63042.0,109.3,109.3777,108.9991,109.1253,63042.0
2022-07-26 10:30:00,112.41,112.45,112.22,112.27,36579.0,109.1156,109.1544,108.9311,108.9797,36579.0
2022-07-26 10:40:00,112.28,112.59,112.27,112.34,41667.0,108.9894,109.2903,108.9797,109.0476,41667.0
2022-07-26 10:50:00,112.34,112.35,111.99,112.28,70301.0,109.0476,109.0573,108.7079,108.9894,70301.0
2022-07-26 11:00:00,112.33,112.38,112.17,112.28,28003.0,109.0379,109.0865,108.8826,108.9894,28003.0
2022-07-26 11:10:00,112.32,112.42,112.26,112.4,22696.0,109.0282,109.1253,108.97,109.1059,22696.0
2022-07-26 11:20:00,112.38,112.4,112.12,112.17,30386.0,109.0865,109.1059,108.8341,108.8826,30386.0
2022-07-26 11:30:00,112.16,112.35,111.94,112.34,19014.0,108.8729,109.0573,108.6594,109.0476,19014.0
2022-07-26 11:40:00,112.33,112.45,112.33,112.39,18144.0,109.0379,109.1544,109.0379,109.0962,18144.0
2022-07-26 11:50:00,112.39,112.43,112.19,112.27,18453.0,109.0962,109.135,108.902,108.9797,18453.0
2022-07-26 12:00:00,112.27,112.4,112.21,112.32,10877.0,108.9797,109.1059,108.9214,109.0282,10877.0
2022-07-26 12:10:00,112.34,112.42,112.21,112.39,19188.0,109.0476,109.1253,108.9214,109.0962,19188.0
2022-07-26 12:20:00,112.46,112.58,112.43,112.52,23259.0,109.1641,109.2806,109.135,109.2224,23259.0
2022-07-26 12:30:00,112.52,112.7,112.49,112.56,21125.0,109.2224,109.3971,109.1932,109.2612,21125.0
2022-07-26 12:40:00,112.54,112.54,112.4,112.44,15948.0,109.2418,109.2418,109.1059,109.1447,15948.0
2022-07-26 12:50:00,112.46,112.52,112.44,112.48,8978.0,109.1641,109.2224,109.1447,109.1835,8978.0
2022-07-26 13:00:00,112.43,112.73,112.41,112.73,9642.0,109.135,109.4262,109.1156,109.4262,9642.0
2022-07-26 13:10:00,112.74,112.75,112.48,112.52,8585.0,109.4359,109.4456,109.1835,109.2224,8585.0
2022-07-26 13:20:00,112.5,112.61,112.5,112.59,7485.0,109.2029,109.3097,109.2029,109.2903,7485.0
2022-07-26 13:30:00,112.59,112.6,112.41,112.51,10137.0,109.2903,109.3,109.1156,109.2126,10137.0
2022-07-26 13:40:00,112.49,112.53,112.33,112.36,8188.0,109.1932,109.2321,109.0379,109.067,8188.0
2022-07-26 13:50:00,112.35,112.44,112.31,112.34,9400.0,109.0573,109.1447,109.0185,109.0476,9400.0
2022-07-26 14:00:00,112.33,112.56,112.31,112.43,55378.0,109.0379,109.2612,109.0185,109.135,55378.0
2022-07-26 14:10:00,112.44,112.53,112.43,112.45,12966.0,109.1447,109.2321,109.135,109.1544,12966.0
2022-07-26 14:20:00,112.44,112.6,112.44,112.55,13406.0,109.1447,109.3,109.1447,109.2515,13406.0
2022-07-26 14:30:00,112.55,112.59,112.43,112.43,8751.0,109.2515,109.2903,109.135,109.135,8751.0
2022-07-26 14:40:00,112.44,112.5,112.4,112.47,11340.0,109.1447,109.2029,109.1059,109.1738,11340.0
2022-07-26 14:50:00,112.48,112.59,112.46,112.51,13789.0,109.1835,109.2903,109.1641,109.2126,13789.0
2022-07-26 15:00:00,112.53,112.62,112.44,112.51,10182.0,109.2321,109.3194,109.1447,109.2126,10182.0
2022-07-26 15:10:00,112.53,112.74,112.52,112.67,17012.0,109.2321,109.4359,109.2224,109.368,17012.0
2022-07-26 15:20:00,112.69,112.74,112.64,112.73,23791.0,109.3874,109.4359,109.3388,109.4262,23791.0
2022-07-26 15:30:00,112.75,112.88,112.73,112.87,24728.0,109.4456,109.5718,109.4262,109.5621,24728.0
2022-07-26 15:40:00,112.88,112.96,112.7,112.76,40704.0,109.5718,109.6495,109.3971,109.4553,40704.0
2022-07-26 15:50:00,112.77,112.84,112.59,112.59,275476.0,109.465,109.533,109.2903,109.2903,275476.0
2022-07-27 09:30:00,112.7,112.92,112.52,112.61,32243.0,109.3971,109.6106,109.2224,109.3097,32243.0
2022-07-27 09:40:00,112.64,112.79,112.29,112.73,18073.0,109.3388,109.4844,108.9991,109.4262,18073.0
2022-07-27 09:50:00,112.71,112.83,112.5,112.66,25190.0,109.4068,109.5233,109.2029,109.3582,25190.0
2022-07-27 10:00:00,112.66,112.71,112.05,112.06,14153.0,109.3582,109.4068,108.7661,108.7758,14153.0
2022-07-27 10:10:00,112.06,112.34,112.02,112.22,16670.0,108.7758,109.0476,108.737,108.9311,16670.0
2022-07-27 10:20:00,112.23,112.62,112.23,112.51,7326.0,108.9409,109.3194,108.9409,109.2126,7326.0
2022-07-27 10:30:00,112.45,112.61,112.25,112.28,11649.0,109.1544,109.3097,108.9603,108.9894,11649.0
2022-07-27 10:40:00,112.25,112.36,112.17,112.17,11500.0,108.9603,109.067,108.8826,108.8826,11500.0
2022-07-27 10:50:00,112.14,112.2,112.0,112.13,20164.0,108.8535,108.9117,108.7176,108.8438,20164.0
2022-07-27 11:00:00,112.1,112.34,112.01,112.09,26449.0,108.8147,109.0476,108.7273,108.805,26449.0
2022-07-27 11:10:00,112.11,112.23,112.0,112.12,7778.0,108.8244,108.9409,108.7176,108.8341,7778.0
2022-07-27 11:20:00,112.14,112.28,112.04,112.22,10093.0,108.8535,108.9894,108.7564,108.9311,10093.0
2022-07-27 11:30:00,112.26,112.31,112.12,112.25,8064.0,108.97,109.0185,108.8341,108.9603,8064.0
2022-07-27 11:40:00,112.28,112.29,112.22,112.28,3978.0,108.9894,108.9991,108.9311,108.9894,3978.0
2022-07-27 11:50:00,112.28,112.43,112.28,112.39,7958.0,108.9894,109.135,108.9894,109.0962,7958.0
2022-07-27 12:00:00,112.4,112.55,112.38,112.52,34294.0,109.1059,109.2515,109.0865,109.2224,34294.0
2022-07-27 12:10:00,112.51,112.55,112.46,112.54,7576.0,109.2126,109.2515,109.1641,109.2418,7576.0
2022-07-27 12:20:00,112.55,112.58,112.46,112.49,6722.0,109.2515,109.2806,109.1641,109.1932,6722.0
2022-07-27 12:30:00,112.51,112.52,112.38,112.43,4821.0,109.2126,109.2224,109.0865,109.135,4821.0
2022-07-27 12:40:00,112.46,112.47,112.34,112.35,6260.0,109.1641,109.1738,109.0476,109.0573,6260.0
2022-07-27 12:50:00,112.34,112.37,112.08,112.08,3929.0,109.0476,109.0767,108.7952,108.7952,3929.0
2022-07-27 13:00:00,112.1,112.21,112.1,112.2,4560.0,108.8147,108.9214,108.8147,108.9117,4560.0
2022-07-27 13:10:00,112.2,112.26,112.15,112.2,6653.0,108.9117,108.97,108.8632,108.9117,6653.0
2022-07-27 13:20:00,112.18,112.31,112.08,112.31,17949.0,108.8923,109.0185,108.7952,109.0185,17949.0
2022-07-27 13:30:00,112.31,112.36,112.24,112.25,6794.0,109.0185,109.067,108.9506,108.9603,6794.0
2022-07-27 13:40:00,112.23,112.29,112.16,112.19,10179.0,108.9409,108.9991,108.8729,108.902,10179.0
2022-07-27 13:50:00,112.19,112.21,112.04,112.04,13844.0,108.902,108.9214,108.7564,108.7564,13844.0
2022-07-27 14:00:00,112.13,112.26,111.88,111.99,24700.0,108.8438,108.97,108.6011,108.7079,24700.0
2022-07-27 14:10:00,111.97,112.18,111.97,112.05,7885.0,108.6885,108.8923,108.6885,108.7661,7885.0
2022-07-27 14:20:00,112.07,112.26,111.92,112.23,15063.0,108.7855,108.97,108.6399,108.9409,15063.0
2022-07-27 14:30:00,112.17,112.68,112.04,112.68,46205.0,108.8826,109.3777,108.7564,109.3777,46205.0
2022-07-27 14:40:00,112.69,112.96,112.59,112.64,30124.0,109.3874,109.6495,109.2903,109.3388,30124.0
2022-07-27 14:50:00,112.66,112.89,112.46,112.56,20486.0,109.3582,109.5815,109.1641,109.2612,20486.0
2022-07-27 15:00:00,112.62,112.96,112.54,112.94,29274.0,109.3194,109.6495,109.2418,109.63,29274.0
2022-07-27 15:10:00,112.96,112.99,112.77,112.92,31454.0,109.6495,109.6786,109.465,109.6106,31454.0
2022-07-27 15:20:00,112.92,113.4,112.91,113.4,54229.0,109.6106,110.0766,109.6009,110.0766,54229.0
2022-07-27 15:30:00,113.43,113.55,113.33,113.41,30449.0,110.1057,110.2222,110.0086,110.0863,30449.0
2022-07-27 15:40:00,113.4,113.65,113.38,113.45,50461.0,110.0766,110.3192,110.0571,110.1251,50461.0
2022-07-27 15:50:00,113.48,113.52,113.04,113.08,112513.0,110.1542,110.193,109.7271,109.7659,112513.0
2022-07-28 09:30:00,113.98,113.98,113.12,113.12,34660.0,110.6396,110.6396,109.8048,109.8048,34660.0
2022-07-28 09:40:00,113.05,113.44,112.88,113.3,26231.0,109.7368,110.1154,109.5718,109.9795,26231.0
2022-07-28 09:50:00,113.29,113.37,113.06,113.27,26266.0,109.9698,110.0474,109.7465,109.9504,26266.0
2022-07-28 10:00:00,113.25,113.28,112.29,112.3,31638.0,109.931,109.9601,108.9991,109.0088,31638.0
2022-07-28 10:10:00,112.31,112.46,111.84,111.94,49499.0,109.0185,109.1641,108.5623,108.6594,49499.0
2022-07-28 10:20:00,111.91,112.03,111.61,112.03,17887.0,108.6302,108.7467,108.339,108.7467,17887.0
2022-07-28 10:30:00,112.08,112.51,112.0,112.49,16960.0,108.7952,109.2126,108.7176,109.1932,16960.0
2022-07-28 10:40:00,112.42,112.75,112.14,112.65,17742.0,109.1253,109.4456,108.8535,109.3485,17742.0
2022-07-28 10:50:00,112.57,112.66,112.38,112.62,12151.0,109.2709,109.3582,109.0865,109.3194,12151.0
2022-07-28 11:00:00,112.56,112.63,112.38,112.52,13553.0,109.2612,109.3291,109.0865,109.2224,13553.0
2022-07-28 11:10:00,112.48,112.75,112.46,112.68,11990.0,109.1835,109.4456,109.1641,109.3777,11990.0
2022-07-28 11:20:00,112.67,112.88,112.57,112.86,15601.0,109.368,109.5718,109.2709,109.5524,15601.0
2022-07-28 11:30:00,112.85,112.88,112.63,112.79,13820.0,109.5427,109.5718,109.3291,109.4844,13820.0
2022-07-28 11:40:00,112.8,113.13,112.72,113.06,20936.0,109.4941,109.8145,109.4165,109.7465,20936.0
2022-07-28 11:50:00,113.1,113.15,112.91,112.93,60189.0,109.7854,109.8339,109.6009,109.6203,60189.0
2022-07-28 12:00:00,112.93,113.33,112.9,113.2,18093.0,109.6203,110.0086,109.5912,109.8824,18093.0
2022-07-28 12:10:00,113.27,113.46,113.21,113.21,19031.0,109.9504,110.1348,109.8921,109.8921,19031.0
2022-07-28 12:20:00,113.23,113.45,113.16,113.2,49601.0,109.9115,110.1251,109.8436,109.8824,49601.0
2022-07-28 12:30:00,113.18,113.43,113.11,113.37,34165.0,109.863,110.1057,109.7951,110.0474,34165.0
2022-07-28 12:40:00,113.41,113.65,113.32,113.34,33281.0,110.0863,110.3192,109.9989,110.0183,33281.0
2022-07-28 12:50:00,113.34,113.54,113.34,113.5,20501.0,110.0183,110.2125,110.0183,110.1736,20501.0
2022-07-28 13:00:00,113.54,113.54,113.41,113.45,6846.0,110.2125,110.2125,110.0863,110.1251,6846.0
2022-07-28 13:10:00,113.44,113.59,113.41,113.48,10402.0,110.1154,110.261,110.0863,110.1542,10402.0
2022-07-28 13:20:00,113.52,113.98,113.5,113.98,11813.0,110.193,110.6396,110.1736,110.6396,11813.0
2022-07-28 13:30:00,113.98,114.16,113.98,114.06,17805.0,110.6396,110.8143,110.6396,110.7172,17805.0
2022-07-28 13:40:00,114.07,114.34,114.07,114.26,82235.0,110.7269,110.989,110.7269,110.9114,82235.0
2022-07-28 13:50:00,114.26,114.56,114.25,114.29,55522.0,110.9114,111.2026,110.9017,110.9405,55522.0
2022-07-28 14:00:00,114.28,114.3,113.98,114.03,9721.0,110.9308,110.9502,110.6396,110.6881,9721.0
2022-07-28 14:10:00,114.03,114.21,113.96,114.13,11656.0,110.6881,110.8628,110.6202,110.7852,11656.0
2022-07-28 14:20:00,114.13,114.35,114.11,114.29,10207.0,110.7852,110.9987,110.7658,110.9405,10207.0
2022-07-28 14:30:00,114.28,114.46,114.28,114.46,28844.0,110.9308,111.1055,110.9308,111.1055,28844.0
2022-07-28 14:40:00,114.47,114.52,114.38,114.43,24485.0,111.1152,111.1637,111.0278,111.0764,24485.0
2022-07-28 14:50:00,114.43,114.46,114.32,114.46,15551.0,111.0764,111.1055,110.9696,111.1055,15551.0
2022-07-28 15:00:00,114.43,114.55,114.37,114.52,21943.0,111.0764,111.1929,111.0181,111.1637,21943.0
2022-07-28 15:10:00,114.51,114.59,114.41,114.43,60884.0,111.154,111.2317,111.057,111.0764,60884.0
2022-07-28 15:20:00,114.42,114.72,114.4,114.66,47849.0,111.0667,111.3579,111.0473,111.2996,47849.0
2022-07-28 15:30:00,114.65,114.66,114.26,114.46,46691.0,111.2899,111.2996,110.9114,111.1055,46691.0
2022-07-28 15:40:00,114.46,114.48,114.11,114.2,55947.0,111.1055,111.1249,110.7658,110.8531,55947.0
2022-07-28 15:50:00,114.2,114.29,113.96,114.18,184170.0,110.8531,110.9405,110.6202,110.8337,184170.0
2022-07-29 09:30:00,114.42,114.98,114.42,114.61,45614.0,111.0667,111.6103,111.0667,111.2511,45614.0
2022-07-29 09:40:00,114.64,114.89,114.34,114.77,38963.0,111.2802,111.5229,110.989,111.4064,38963.0
2022-07-29 09:50:00,114.72,114.98,114.6,114.92,66022.0,111.3579,111.6103,111.2414,111.552,66022.0
2022-07-29 10:00:00,114.87,115.13,114.69,115.01,38513.0,111.5035,111.7559,111.3288,111.6394,38513.0
2022-07-29 10:10:00,115.05,115.37,114.74,114.92,80154.0,111.6782,111.9888,111.3773,111.552,80154.0
2022-07-29 10:20:00,114.89,115.21,114.82,115.07,37771.0,111.5229,111.8335,111.4549,111.6976,37771.0
2022-07-29 10:30:00,115.09,115.41,115.05,115.08,24433.0,111.717,112.0277,111.6782,111.7073,24433.0
2022-07-29 10:40:00,115.08,115.28,115.0,115.02,28231.0,111.7073,111.9015,111.6297,111.6491,28231.0
2022-07-29 10:50:00,115.05,115.14,114.86,114.95,51693.0,111.6782,111.7656,111.4938,111.5811,51693.0
2022-07-29 11:00:00,114.95,115.1,114.84,115.1,61176.0,111.5811,111.7267,111.4744,111.7267,61176.0
2022-07-29 11:10:00,115.16,115.19,114.97,115.01,35257.0,111.785,111.8141,111.6006,111.6394,35257.0
2022-07-29 11:20:00,115.03,115.09,114.66,114.67,42076.0,111.6588,111.717,111.2996,111.3093,42076.0
2022-07-29 11:30:00,114.68,114.94,114.63,114.87,51754.0,111.319,111.5714,111.2705,111.5035,51754.0
2022-07-29 11:40:00,114.85,115.05,114.82,114.97,21940.0,111.4841,111.6782,111.4549,111.6006,21940.0
2022-07-29 11:50:00,114.97,115.07,114.91,115.0,29606.0,111.6006,111.6976,111.5423,111.6297,29606.0
2022-07-29 12:00:00,115.05,115.05,114.71,114.71,19097.0,111.6782,111.6782,111.3482,111.3482,19097.0
2022-07-29 12:10:00,114.74,114.9,114.72,114.83,14948.0,111.3773,111.5326,111.3579,111.4647,14948.0
2022-07-29 12:20:00,114.79,114.83,114.72,114.79,28483.0,111.4258,111.4647,111.3579,111.4258,28483.0
2022-07-29 12:30:00,114.77,114.96,114.75,114.88,15515.0,111.4064,111.5908,111.387,111.5132,15515.0
2022-07-29 12:40:00,114.93,115.08,114.83,115.01,13946.0,111.5617,111.7073,111.4647,111.6394,13946.0
2022-07-29 12:50:00,115.0,115.18,114.95,114.95,12796.0,111.6297,111.8044,111.5811,111.5811,12796.0
2022-07-29 13:00:00,114.96,114.97,114.81,114.84,15320.0,111.5908,111.6006,111.4452,111.4744,15320.0
2022-07-29 13:10:00,114.82,114.84,114.49,114.49,14997.0,111.4549,111.4744,111.1346,111.1346,14997.0
2022-07-29 13:20:00,114.53,114.61,114.49,114.58,13398.0,111.1734,111.2511,111.1346,111.222,13398.0
2022-07-29 13:30:00,114.57,114.64,114.52,114.56,12941.0,111.2123,111.2802,111.1637,111.2026,12941.0
2022-07-29 13:40:00,114.55,114.67,114.46,114.66,15762.0,111.1929,111.3093,111.1055,111.2996,15762.0
2022-07-29 13:50:00,114.68,114.88,114.61,114.84,19731.0,111.319,111.5132,111.2511,111.4744,19731.0
2022-07-29 14:00:00,114.87,114.96,114.76,114.96,32032.0,111.5035,111.5908,111.3967,111.5908,32032.0
2022-07-29 14:10:00,114.96,115.07,114.86,115.07,31931.0,111.5908,111.6976,111.4938,111.6976,31931.0
2022-07-29 14:20:00,115.05,115.09,114.86,114.98,39842.0,111.6782,111.717,111.4938,111.6103,39842.0
2022-07-29 14:30:00,114.98,115.07,114.92,114.96,60171.0,111.6103,111.6976,111.552,111.5908,60171.0
2022-07-29 14:40:00,114.94,114.94,114.83,114.91,23098.0,111.5714,111.5714,111.4647,111.5423,23098.0
2022-07-29 14:50:00,114.89,115.06,114.89,115.05,16621.0,111.5229,111.6879,111.5229,111.6782,16621.0
2022-07-29 15:00:00,115.07,115.34,115.03,115.31,14478.0,111.6976,111.9597,111.6588,111.9306,14478.0
2022-07-29 15:10:00,115.31,115.34,115.13,115.2,25323.0,111.9306,111.9597,111.7559,111.8238,25323.0
2022-07-29 15:20:00,115.19,115.29,115.14,115.26,37914.0,111.8141,111.9112,111.7656,111.8821,37914.0
2022-07-29 15:30:00,115.28,115.31,115.12,115.17,67417.0,111.9015,111.9306,111.7462,111.7947,67417.0
2022-07-29 15:40:00,115.16,115.31,115.13,115.28,45348.0,111.785,111.9306,111.7559,111.9015,45348.0
2022-07-29 15:50:00,115.29,115.41,115.0,115.15,160529.0,111.9112,112.0277,111.6297,111.7753,160529.0
2022-08-01 09:30:00,114.5,115.06,114.22,114.39,70269.0,111.1443,111.6879,110.8725,111.0375,70269.0
2022-08-01 09:40:00,114.44,114.6,113.78,113.9,32372.0,111.0861,111.2414,110.4454,110.5619,32372.0
2022-08-01 09:50:00,113.94,114.2,113.63,113.99,43487.0,110.6007,110.8531,110.2998,110.6493,43487.0
2022-08-01 10:00:00,113.94,114.24,113.65,114.05,40033.0,110.6007,110.8919,110.3192,110.7075,40033.0
2022-08-01 10:10:00,114.02,114.22,113.9,113.9,65200.0,110.6784,110.8725,110.5619,110.5619,65200.0
2022-08-01 10:20:00,113.87,113.88,113.5,113.56,22798.0,110.5328,110.5425,110.1736,110.2319,22798.0
2022-08-01 10:30:00,113.56,113.56,113.21,113.4,26782.0,110.2319,110.2319,109.8921,110.0766,26782.0
2022-08-01 10:40:00,113.41,113.85,113.33,113.78,30258.0,110.0863,110.5134,110.0086,110.4454,30258.0
2022-08-01 10:50:00,113.78,114.04,113.77,113.94,63206.0,110.4454,110.6978,110.4357,110.6007,63206.0
2022-08-01 11:00:00,113.92,114.21,113.92,114.07,35666.0,110.5813,110.8628,110.5813,110.7269,35666.0
2022-08-01 11:10:00,114.05,114.52,114.04,114.18,65068.0,110.7075,111.1637,110.6978,110.8337,65068.0
2022-08-01 11:20:00,114.16,114.67,114.14,114.63,46383.0,110.8143,111.3093,110.7949,111.2705,46383.0
2022-08-01 11:30:00,114.63,114.63,114.04,114.04,29939.0,111.2705,111.2705,110.6978,110.6978,29939.0
2022-08-01 11:40:00,114.04,114.15,113.98,114.03,20485.0,110.6978,110.8046,110.6396,110.6881,20485.0
2022-08-01 11:50:00,114.1,114.16,113.77,113.81,17692.0,110.756,110.8143,110.4357,110.4745,17692.0
2022-08-01 12:00:00,113.78,113.84,113.41,113.43,17597.0,110.4454,110.5037,110.0863,110.1057,17597.0
2022-08-01 12:10:00,113.43,113.48,113.23,113.31,16169.0,110.1057,110.1542,109.9115,109.9892,16169.0
2022-08-01 12:20:00,113.3,113.57,113.29,113.54,13419.0,109.9795,110.2416,109.9698,110.2125,13419.0
2022-08-01 12:30:00,113.5,113.61,113.44,113.54,18288.0,110.1736,110.2804,110.1154,110.2125,18288.0
2022-08-01 12:40:00,113.55,113.62,113.45,113.53,10458.0,110.2222,110.2901,110.1251,110.2028,10458.0
2022-08-01 12:50:00,113.5,113.54,113.38,113.47,13334.0,110.1736,110.2125,110.0571,110.1445,13334.0
2022-08-01 13:00:00,113.49,113.56,113.36,113.53,15378.0,110.1639,110.2319,110.0377,110.2028,15378.0
2022-08-01 13:10:00,113.5,113.56,113.41,113.5,10614.0,110.1736,110.2319,110.0863,110.1736,10614.0
2022-08-01 13:20:00,113.47,113.48,113.18,113.18,19595.0,110.1445,110.1542,109.863,109.863,19595.0
2022-08-01 13:30:00,113.21,113.23,113.08,113.09,13987.0,109.8921,109.9115,109.7659,109.7756,13987.0
2022-08-01 13:40:00,113.08,113.11,112.81,112.95,19601.0,109.7659,109.7951,109.5039,109.6398,19601.0
2022-08-01 13:50:00,112.9,112.92,112.76,112.86,12841.0,109.5912,109.6106,109.4553,109.5524,12841.0
2022-08-01 14:00:00,112.84,112.86,112.59,112.68,25193.0,109.533,109.5524,109.2903,109.3777,25193.0
2022-08-01 14:10:00,112.66,112.77,112.52,112.58,21203.0,109.3582,109.465,109.2224,109.2806,21203.0
2022-08-01 14:20:00,112.55,112.61,112.43,112.51,31298.0,109.2515,109.3097,109.135,109.2126,31298.0
2022-08-01 14:30:00,112.51,112.69,112.51,112.65,18125.0,109.2126,109.3874,109.2126,109.3485,18125.0
2022-08-01 14:40:00,112.64,112.67,112.43,112.47,39510.0,109.3388,109.368,109.135,109.1738,39510.0
2022-08-01 14:50:00,112.47,112.82,112.45,112.69,36868.0,109.1738,109.5136,109.1544,109.3874,36868.0
2022-08-01 15:00:00,112.71,112.99,112.61,112.93,29292.0,109.4068,109.6786,109.3097,109.6203,29292.0
2022-08-01 15:10:00,112.91,113.08,112.85,113.08,19325.0,109.6009,109.7659,109.5427,109.7659,19325.0
2022-08-01 15:20:00,113.08,113.08,112.95,113.04,19683.0,109.7659,109.7659,109.6398,109.7271,19683.0
2022-08-01 15:30:00,113.04,113.32,112.98,113.31,46246.0,109.7271,109.9989,109.6689,109.9892,46246.0
2022-08-01 15:40:00,113.31,113.52,113.22,113.47,56464.0,109.9892,110.193,109.9018,110.1445,56464.0
2022-08-01 15:50:00,113.49,113.62,113.1,113.38,216011.0,110.1639,110.2901,109.7854,110.0571,216011.0
2022-08-02 09:30:00,112.89,113.2,112.49,112.49,56881.0,109.5815,109.8824,109.1932,109.1932,56881.0
2022-08-02 09:40:00,112.57,112.81,112.36,112.74,77370.0,109.2709,109.5039,109.067,109.4359,77370.0
2022-08-02 09:50:00,112.75,113.61,112.72,113.42,87568.0,109.4456,110.2804,109.4165,110.096,87568.0
2022-08-02 10:00:00,113.42,113.55,113.25,113.28,24140.0,110.096,110.2222,109.931,109.9601,24140.0
2022-08-02 10:10:00,113.28,113.83,113.15,113.8,71039.0,109.9601,110.494,109.8339,110.4648,71039.0
2022-08-02 10:20:00,113.8,114.2,113.68,113.93,88587.0,110.4648,110.8531,110.3484,110.591,88587.0
2022-08-02 10:30:00,113.95,114.32,113.9,114.1,68132.0,110.6104,110.9696,110.5619,110.756,68132.0
2022-08-02 10:40:00,114.07,114.42,114.07,114.27,27156.0,110.7269,111.0667,110.7269,110.9211,27156.0
2022-08-02 10:50:00,114.28,114.68,114.18,114.3,114211.0,110.9308,111.319,110.8337,110.9502,114211.0
2022-08-02 11:00:00,114.26,114.43,114.17,114.42,86406.0,110.9114,111.0764,110.824,111.0667,86406.0
2022-08-02 11:10:00,114.42,114.79,114.32,114.67,42679.0,111.0667,111.4258,110.9696,111.3093,42679.0
2022-08-02 11:20:00,114.73,114.95,114.61,114.94,27124.0,111.3676,111.5811,111.2511,111.5714,27124.0
2022-08-02 11:30:00,114.95,114.98,114.7,114.7,23877.0,111.5811,111.6103,111.3385,111.3385,23877.0
2022-08-02 11:40:00,114.69,114.85,114.64,114.73,24131.0,111.3288,111.4841,111.2802,111.3676,24131.0
2022-08-02 11:50:00,114.74,115.02,114.69,114.9,19819.0,111.3773,111.6491,111.3288,111.5326,19819.0
2022-08-02 12:00:00,114.88,114.96,114.7,114.71,28361.0,111.5132,111.5908,111.3385,111.3482,28361.0
2022-08-02 12:10:00,114.73,114.94,114.7,114.82,26032.0,111.3676,111.5714,111.3385,111.4549,26032.0
2022-08-02 12:20:00,114.83,114.91,114.71,114.91,33248.0,111.4647,111.5423,111.3482,111.5423,33248.0
2022-08-02 12:30:00,114.93,115.03,114.84,114.94,20542.0,111.5617,111.6588,111.4744,111.5714,20542.0
2022-08-02 12:40:00,114.91,114.95,114.84,114.89,15547.0,111.5423,111.5811,111.4744,111.5229,15547.0
2022-08-02 12:50:00,114.89,115.04,114.82,114.9,18106.0,111.5229,111.6685,111.4549,111.5326,18106.0
2022-08-02 13:00:00,114.87,114.92,114.8,114.81,11602.0,111.5035,111.552,111.4355,111.4452,11602.0
2022-08-02 13:10:00,114.83,114.94,114.81,114.88,17998.0,111.4647,111.5714,111.4452,111.5132,17998.0
2022-08-02 13:20:00,114.86,114.86,114.39,114.41,19460.0,111.4938,111.4938,111.0375,111.057,19460.0
2022-08-02 13:30:00,114.41,114.47,114.27,114.41,21152.0,111.057,111.1152,110.9211,111.057,21152.0
2022-08-02 13:40:00,114.42,114.44,114.26,114.27,15648.0,111.0667,111.0861,110.9114,110.9211,15648.0
2022-08-02 13:50:00,114.25,114.43,114.21,114.42,17722.0,110.9017,111.0764,110.8628,111.0667,17722.0
2022-08-02 14:00:00,114.42,114.6,114.41,114.57,30171.0,111.0667,111.2414,111.057,111.2123,30171.0
2022-08-02 14:10:00,114.61,114.61,114.26,114.34,21703.0,111.2511,111.2511,110.9114,110.989,21703.0
2022-08-02 14:20:00,114.34,114.49,114.31,114.41,15539.0,110.989,111.1346,110.9599,111.057,15539.0
2022-08-02 14:30:00,114.41,114.54,114.24,114.27,22696.0,111.057,111.1832,110.8919,110.9211,22696.0
2022-08-02 14:40:00,114.27,114.29,114.06,114.09,35327.0,110.9211,110.9405,110.7172,110.7463,35327.0
2022-08-02 14:50:00,114.1,114.18,114.0,114.07,21375.0,110.756,110.8337,110.659,110.7269,21375.0
2022-08-02 15:00:00,114.08,114.09,113.78,113.83,31189.0,110.7366,110.7463,110.4454,110.494,31189.0
2022-08-02 15:10:00,113.82,113.87,113.66,113.77,34257.0,110.4843,110.5328,110.3289,110.4357,34257.0
2022-08-02 15:20:00,113.78,113.96,113.69,113.92,60369.0,110.4454,110.6202,110.3581,110.5813,60369.0
2022-08-02 15:30:00,113.9,114.13,113.9,113.97,52924.0,110.5619,110.7852,110.5619,110.6299,52924.0
2022-08-02 15:40:00,113.99,114.06,113.59,113.59,67934.0,110.6493,110.7172,110.261,110.261,67934.0
2022-08-02 15:50:00,113.58,113.67,113.1,113.13,209257.0,110.2513,110.3386,109.7854,109.8145,209257.0
2022-08-03 09:30:00,113.66,113.67,112.62,112.9,79795.0,110.3289,110.3386,109.3194,109.5912,79795.0
2022-08-03 09:40:00,112.92,112.93,111.92,112.08,90767.0,109.6106,109.6203,108.6399,108.7952,90767.0
2022-08-03 09:50:00,112.19,112.19,111.64,111.71,34786.0,108.902,108.902,108.3681,108.4361,34786.0
2022-08-03 10:00:00,111.71,111.8,111.32,111.53,42122.0,108.4361,108.5235,108.0575,108.2614,42122.0
2022-08-03 10:10:00,111.46,112.09,111.45,111.95,155412.0,108.1934,108.805,108.1837,108.6691,155412.0
2022-08-03 10:20:00,111.95,112.31,111.86,112.23,46354.0,108.6691,109.0185,108.5817,108.9409,46354.0
2022-08-03 10:30:00,112.28,112.56,112.09,112.36,40717.0,108.9894,109.2612,108.805,109.067,40717.0
2022-08-03 10:40:00,112.36,113.02,112.36,113.01,43801.0,109.067,109.7077,109.067,109.698,43801.0
2022-08-03 10:50:00,113.01,113.09,112.72,112.96,51038.0,109.698,109.7756,109.4165,109.6495,51038.0
2022-08-03 11:00:00,112.92,112.99,112.78,112.89,35812.0,109.6106,109.6786,109.4747,109.5815,35812.0
2022-08-03 11:10:00,112.93,113.02,112.74,112.74,21036.0,109.6203,109.7077,109.4359,109.4359,21036.0
2022-08-03 11:20:00,112.76,113.05,112.7,113.04,18683.0,109.4553,109.7368,109.3971,109.7271,18683.0
2022-08-03 11:30:00,113.05,113.24,112.97,113.2,17959.0,109.7368,109.9213,109.6592,109.8824,17959.0
2022-08-03 11:40:00,113.22,113.52,113.21,113.52,18535.0,109.9018,110.193,109.8921,110.193,18535.0
2022-08-03 11:50:00,113.52,113.67,113.37,113.63,21129.0,110.193,110.3386,110.0474,110.2998,21129.0
2022-08-03 12:00:00,113.61,113.94,113.61,113.94,34647.0,110.2804,110.6007,110.2804,110.6007,34647.0
2022-08-03 12:10:00,113.93,114.07,113.75,113.76,31301.0,110.591,110.7269,110.4163,110.426,31301.0
2022-08-03 12:20:00,113.77,113.92,113.72,113.79,21874.0,110.4357,110.5813,110.3872,110.4551,21874.0
2022-08-03 12:30:00,113.81,114.01,113.76,114.0,13227.0,110.4745,110.6687,110.426,110.659,13227.0
2022-08-03 12:40:00,114.0,114.18,113.95,114.08,19722.0,110.659,110.8337,110.6104,110.7366,19722.0
2022-08-03 12:50:00,114.09,114.15,114.02,114.06,29290.0,110.7463,110.8046,110.6784,110.7172,29290.0
2022-08-03 13:00:00,114.1,114.21,114.07,114.1,33970.0,110.756,110.8628,110.7269,110.756,33970.0
2022-08-03 13:10:00,114.13,114.28,114.03,114.21,38203.0,110.7852,110.9308,110.6881,110.8628,38203.0
2022-08-03 13:20:00,114.18,114.42,114.14,114.3,18742.0,110.8337,111.0667,110.7949,110.9502,18742.0
2022-08-03 13:30:00,114.32,114.35,114.12,114.16,17469.0,110.9696,110.9987,110.7755,110.8143,17469.0
2022-08-03 13:40:00,114.16,114.28,114.1,114.11,21370.0,110.8143,110.9308,110.756,110.7658,21370.0
2022-08-03 13:50:00,114.11,114.14,114.05,114.08,9066.0,110.7658,110.7949,110.7075,110.7366,9066.0
2022-08-03 14:00:00,114.05,114.1,113.91,114.05,12015.0,110.7075,110.756,110.5716,110.7075,12015.0
2022-08-03 14:10:00,114.08,114.14,114.0,114.12,8878.0,110.7366,110.7949,110.659,110.7755,8878.0
2022-08-03 14:20:00,114.14,114.2,114.1,114.19,12554.0,110.7949,110.8531,110.756,110.8434,12554.0
2022-08-03 14:30:00,114.19,114.52,114.11,114.47,60671.0,110.8434,111.1637,110.7658,111.1152,60671.0
2022-08-03 14:40:00,114.5,114.57,114.42,114.54,24950.0,111.1443,111.2123,111.0667,111.1832,24950.0
2022-08-03 14:50:00,114.5,114.6,114.49,114.5,17368.0,111.1443,111.2414,111.1346,111.1443,17368.0
2022-08-03 15:00:00,114.53,114.78,114.52,114.65,28751.0,111.1734,111.4161,111.1637,111.2899,28751.0
2022-08-03 15:10:00,114.62,114.74,114.62,114.73,10905.0,111.2608,111.3773,111.2608,111.3676,10905.0
2022-08-03 15:20:00,114.75,114.85,114.71,114.82,30933.0,111.387,111.4841,111.3482,111.4549,30933.0
2022-08-03 15:30:00,114.82,114.82,114.6,114.61,38686.0,111.4549,111.4549,111.2414,111.2511,38686.0
2022-08-03 15:40:00,114.63,114.96,114.6,114.92,34783.0,111.2705,111.5908,111.2414,111.552,34783.0
2022-08-03 15:50:00,114.93,115.0,114.72,114.73,174972.0,111.5617,111.6297,111.3579,111.3676,174972.0
2022-08-04 09:30:00,114.84,116.07,114.58,114.94,88404.0,111.4744,112.6683,111.222,111.5714,88404.0
2022-08-04 09:40:00,114.94,115.18,114.49,115.08,43182.0,111.5714,111.8044,111.1346,111.7073,43182.0
2022-08-04 09:50:00,115.16,115.61,115.04,115.18,35787.0,111.785,112.2218,111.6685,111.8044,35787.0
2022-08-04 10:00:00,115.26,115.97,115.18,115.87,26187.0,111.8821,112.5712,111.8044,112.4742,26187.0
2022-08-04 10:10:00,115.92,116.38,115.88,116.06,40550.0,112.5227,112.9692,112.4839,112.6586,40550.0
2022-08-04 10:20:00,116.06,116.56,115.99,116.4,22485.0,112.6586,113.144,112.5907,112.9886,22485.0
2022-08-04 10:30:00,116.3,116.92,116.3,116.89,60964.0,112.8916,113.4934,112.8916,113.4643,60964.0
2022-08-04 10:40:00,116.85,117.32,116.82,117.25,42669.0,113.4255,113.8817,113.3963,113.8137,42669.0
2022-08-04 10:50:00,117.23,117.43,117.15,117.29,57515.0,113.7943,113.9885,113.7167,113.8526,57515.0
2022-08-04 11:00:00,117.29,117.29,116.74,116.75,15540.0,113.8526,113.8526,113.3187,113.3284,15540.0
2022-08-04 11:10:00,116.76,116.9,116.68,116.9,23117.0,113.3381,113.474,113.2604,113.474,23117.0
2022-08-04 11:20:00,116.89,117.18,116.88,116.97,40823.0,113.4643,113.7458,113.4546,113.5419,40823.0
2022-08-04 11:30:00,117.0,117.44,116.98,117.15,26627.0,113.5711,113.9982,113.5516,113.7167,26627.0
2022-08-04 11:40:00,117.05,117.19,116.99,117.13,34287.0,113.6196,113.7555,113.5613,113.6972,34287.0
2022-08-04 11:50:00,117.14,117.37,117.12,117.33,27809.0,113.707,113.9302,113.6875,113.8914,27809.0
2022-08-04 12:00:00,117.33,117.35,117.2,117.2,62636.0,113.8914,113.9108,113.7652,113.7652,62636.0
2022-08-04 12:10:00,117.23,117.26,116.92,117.15,10956.0,113.7943,113.8234,113.4934,113.7167,10956.0
2022-08-04 12:20:00,117.12,117.29,117.07,117.13,53869.0,113.6875,113.8526,113.639,113.6972,53869.0
2022-08-04 12:30:00,117.12,117.14,116.83,116.83,14230.0,113.6875,113.707,113.406,113.406,14230.0
2022-08-04 12:40:00,116.82,116.94,116.51,116.51,24833.0,113.3963,113.5128,113.0954,113.0954,24833.0
2022-08-04 12:50:00,116.51,116.53,116.36,116.46,12052.0,113.0954,113.1148,112.9498,113.0469,12052.0
2022-08-04 13:00:00,116.46,116.46,116.13,116.16,14848.0,113.0469,113.0469,112.7266,112.7557,14848.0
2022-08-04 13:10:00,116.16,116.54,116.13,116.42,32227.0,112.7557,113.1245,112.7266,113.0081,32227.0
2022-08-04 13:20:00,116.45,116.53,116.3,116.49,40242.0,113.0372,113.1148,112.8916,113.076,40242.0
2022-08-04 13:30:00,116.48,116.59,116.43,116.59,21363.0,113.0663,113.1731,113.0178,113.1731,21363.0
2022-08-04 13:40:00,116.56,116.58,116.46,116.58,17446.0,113.144,113.1634,113.0469,113.1634,17446.0
2022-08-04 13:50:00,116.61,116.69,116.5,116.66,17054.0,113.1925,113.2701,113.0857,113.241,17054.0
2022-08-04 14:00:00,116.66,117.02,116.65,116.94,28629.0,113.241,113.5905,113.2313,113.5128,28629.0
2022-08-04 14:10:00,116.94,117.05,116.92,116.98,11168.0,113.5128,113.6196,113.4934,113.5516,11168.0
2022-08-04 14:20:00,116.98,117.17,116.98,117.08,19331.0,113.5516,113.7361,113.5516,113.6487,19331.0
2022-08-04 14:30:00,117.09,117.11,116.81,116.88,20171.0,113.6584,113.6778,113.3866,113.4546,20171.0
2022-08-04 14:40:00,116.89,116.92,116.75,116.81,18253.0,113.4643,113.4934,113.3284,113.3866,18253.0
2022-08-04 14:50:00,116.78,116.9,116.77,116.86,24331.0,113.3575,113.474,113.3478,113.4352,24331.0
2022-08-04 15:00:00,116.85,116.95,116.8,116.8,29963.0,113.4255,113.5225,113.3769,113.3769,29963.0
2022-08-04 15:10:00,116.82,117.07,116.82,117.02,32541.0,113.3963,113.639,113.3963,113.5905,32541.0
2022-08-04 15:20:00,117.01,117.05,116.84,116.99,43322.0,113.5808,113.6196,113.4157,113.5613,43322.0
2022-08-04 15:30:00,116.98,117.01,116.82,116.93,43141.0,113.5516,113.5808,113.3963,113.5031,43141.0
2022-08-04 15:40:00,116.93,117.01,116.89,116.94,92155.0,113.5031,113.5808,113.4643,113.5128,92155.0
2022-08-04 15:50:00,116.94,117.04,116.63,116.78,272919.0,113.5128,113.6099,113.2119,113.3575,272919.0
2022-08-05 09:30:00,116.49,116.99,116.04,116.99,46466.0,113.076,113.5613,112.6392,113.5613,46466.0
2022-08-05 09:40:00,117.05,117.36,116.72,116.75,33547.0,113.6196,113.9205,113.2993,113.3284,33547.0
2022-08-05 09:50:00,116.8,117.3,116.79,116.93,28141.0,113.3769,113.8623,113.3672,113.5031,28141.0
2022-08-05 10:00:00,116.92,117.38,116.91,117.33,32159.0,113.4934,113.9399,113.4837,113.8914,32159.0
2022-08-05 10:10:00,117.41,117.83,117.35,117.56,27664.0,113.969,114.3767,113.9108,114.1146,27664.0
2022-08-05 10:20:00,117.56,117.64,117.33,117.62,14849.0,114.1146,114.1923,113.8914,114.1729,14849.0
2022-08-05 10:30:00,117.64,117.77,117.53,117.72,15969.0,114.1923,114.3185,114.0855,114.27,15969.0
2022-08-05 10:40:00,117.71,118.0,117.71,117.85,12475.0,114.2602,114.5417,114.2602,114.3961,12475.0
2022-08-05 10:50:00,117.87,117.88,117.68,117.82,17788.0,114.4156,114.4253,114.2311,114.367,17788.0
2022-08-05 11:00:00,117.84,118.12,117.74,118.12,12091.0,114.3864,114.6582,114.2894,114.6582,12091.0
2022-08-05 11:10:00,118.15,118.31,118.15,118.31,12042.0,114.6874,114.8427,114.6874,114.8427,12042.0
2022-08-05 11:20:00,118.31,118.36,117.97,118.0,11757.0,114.8427,114.8912,114.5126,114.5417,11757.0
2022-08-05 11:30:00,118.02,118.09,117.83,117.9,4834.0,114.5612,114.6291,114.3767,114.4447,4834.0
2022-08-05 11:40:00,117.88,118.02,117.81,117.86,5358.0,114.4253,114.5612,114.3573,114.4059,5358.0
2022-08-05 11:50:00,117.9,117.96,117.69,117.69,14291.0,114.4447,114.5029,114.2408,114.2408,14291.0
2022-08-05 12:00:00,117.66,117.82,117.66,117.72,8993.0,114.2117,114.367,114.2117,114.27,8993.0
2022-08-05 12:10:00,117.76,117.85,117.62,117.68,14995.0,114.3088,114.3961,114.1729,114.2311,14995.0
2022-08-05 12:20:00,117.68,117.71,117.41,117.47,46120.0,114.2311,114.2602,113.969,114.0273,46120.0
2022-08-05 12:30:00,117.51,117.64,117.43,117.57,21693.0,114.0661,114.1923,113.9885,114.1244,21693.0
2022-08-05 12:40:00,117.54,117.73,117.52,117.67,34899.0,114.0952,114.2797,114.0758,114.2214,34899.0
2022-08-05 12:50:00,117.68,117.7,117.57,117.57,15137.0,114.2311,114.2505,114.1244,114.1244,15137.0
2022-08-05 13:00:00,117.56,117.81,117.54,117.77,59472.0,114.1146,114.3573,114.0952,114.3185,59472.0
2022-08-05 13:10:00,117.77,118.03,117.75,117.95,9943.0,114.3185,114.5709,114.2991,114.4932,9943.0
2022-08-05 13:20:00,117.97,117.98,117.85,117.89,10375.0,114.5126,114.5223,114.3961,114.435,10375.0
2022-08-05 13:30:00,117.89,118.1,117.88,118.09,7670.0,114.435,114.6388,114.4253,114.6291,7670.0
2022-08-05 13:40:00,118.12,118.15,117.95,118.0,10134.0,114.6582,114.6874,114.4932,114.5417,10134.0
2022-08-05 13:50:00,118.02,118.02,117.87,117.92,5109.0,114.5612,114.5612,114.4156,114.4641,5109.0
2022-08-05 14:00:00,117.91,117.95,117.85,117.89,15065.0,114.4544,114.4932,114.3961,114.435,15065.0
2022-08-05 14:10:00,117.92,118.01,117.87,118.0,7735.0,114.4641,114.5515,114.4156,114.5417,7735.0
2022-08-05 14:20:00,117.97,118.06,117.87,117.88,21500.0,114.5126,114.6,114.4156,114.4253,21500.0
2022-08-05 14:30:00,117.86,118.05,117.82,117.98,9424.0,114.4059,114.5903,114.367,114.5223,9424.0
2022-08-05 14:40:00,117.97,118.11,117.9,118.11,12064.0,114.5126,114.6485,114.4447,114.6485,12064.0
2022-08-05 14:50:00,118.1,118.1,117.88,118.0,30272.0,114.6388,114.6388,114.4253,114.5417,30272.0
2022-08-05 15:00:00,117.98,118.03,117.8,117.89,9834.0,114.5223,114.5709,114.3476,114.435,9834.0
2022-08-05 15:10:00,117.9,118.03,117.82,117.99,16910.0,114.4447,114.5709,114.367,114.532,16910.0
2022-08-05 15:20:00,117.99,118.26,117.97,118.23,17744.0,114.532,114.7941,114.5126,114.765,17744.0
2022-08-05 15:30:00,118.19,118.25,118.07,118.12,36632.0,114.7262,114.7844,114.6097,114.6582,36632.0
2022-08-05 15:40:00,118.11,118.33,118.07,118.32,25133.0,114.6485,114.8621,114.6097,114.8524,25133.0
2022-08-05 15:50:00,118.33,118.4,118.22,118.28,103965.0,114.8621,114.93,114.7553,114.8135,103965.0
2022-08-08 09:30:00,118.59,118.94,118.13,118.57,30169.0,115.1145,115.4542,114.6679,115.095,30169.0
2022-08-08 09:40:00,118.5,118.8,118.31,118.55,21280.0,115.0271,115.3183,114.8427,115.0756,21280.0
2022-08-08 09:50:00,118.58,119.04,118.46,118.91,22633.0,115.1048,115.5513,114.9883,115.4251,22633.0
2022-08-08 10:00:00,118.87,119.17,118.76,119.17,21910.0,115.3863,115.6775,115.2795,115.6775,21910.0
2022-08-08 10:10:00,119.19,119.35,118.91,118.91,24424.0,115.6969,115.8522,115.4251,115.4251,24424.0
2022-08-08 10:20:00,118.9,119.15,118.82,119.06,26274.0,115.4154,115.658,115.3377,115.5707,26274.0
2022-08-08 10:30:00,119.03,119.25,118.9,119.22,18601.0,115.5416,115.7551,115.4154,115.726,18601.0
2022-08-08 10:40:00,119.22,119.38,119.14,119.15,25624.0,115.726,115.8813,115.6483,115.658,25624.0
2022-08-08 10:50:00,119.15,119.36,119.15,119.25,21070.0,115.658,115.8619,115.658,115.7551,21070.0
2022-08-08 11:00:00,119.21,119.3,119.08,119.08,13914.0,115.7163,115.8036,115.5901,115.5901,13914.0
2022-08-08 11:10:00,119.05,119.24,119.05,119.11,12582.0,115.561,115.7454,115.561,115.6192,12582.0
2022-08-08 11:20:00,119.12,119.13,118.95,119.09,35168.0,115.6289,115.6386,115.4639,115.5998,35168.0
2022-08-08 11:30:00,119.09,119.1,118.84,118.88,29464.0,115.5998,115.6095,115.3571,115.396,29464.0
2022-08-08 11:40:00,118.88,118.97,118.75,118.9,33173.0,115.396,115.4833,115.2698,115.4154,33173.0
2022-08-08 11:50:00,118.93,119.0,118.85,118.87,15200.0,115.4445,115.5124,115.3668,115.3863,15200.0
2022-08-08 12:00:00,118.87,118.99,118.82,118.89,23815.0,115.3863,115.5027,115.3377,115.4057,23815.0
2022-08-08 12:10:00,118.91,118.91,118.62,118.66,39060.0,115.4251,115.4251,115.1436,115.1824,39060.0
2022-08-08 12:20:00,118.69,118.85,118.68,118.79,30969.0,115.2115,115.3668,115.2018,115.3086,30969.0
2022-08-08 12:30:00,118.79,118.86,118.73,118.79,21796.0,115.3086,115.3765,115.2504,115.3086,21796.0
2022-08-08 12:40:00,118.79,118.92,118.75,118.84,13668.0,115.3086,115.4348,115.2698,115.3571,13668.0
2022-08-08 12:50:00,118.83,118.87,118.77,118.8,13674.0,115.3474,115.3863,115.2892,115.3183,13674.0
2022-08-08 13:00:00,118.8,118.89,118.77,118.83,7619.0,115.3183,115.4057,115.2892,115.3474,7619.0
2022-08-08 13:10:00,118.83,118.95,118.76,118.93,6936.0,115.3474,115.4639,115.2795,115.4445,6936.0
2022-08-08 13:20:00,118.91,118.96,118.8,118.89,16683.0,115.4251,115.4736,115.3183,115.4057,16683.0
2022-08-08 13:30:00,118.88,118.92,118.83,118.92,7806.0,115.396,115.4348,115.3474,115.4348,7806.0
2022-08-08 13:40:00,118.9,118.95,118.84,118.93,5863.0,115.4154,115.4639,115.3571,115.4445,5863.0
2022-08-08 13:50:00,118.9,119.02,118.89,118.96,6998.0,115.4154,115.5319,115.4057,115.4736,6998.0
2022-08-08 14:00:00,118.9,119.02,118.84,118.93,18825.0,115.4154,115.5319,115.3571,115.4445,18825.0
2022-08-08 14:10:00,118.92,118.95,118.81,118.84,17058.0,115.4348,115.4639,115.328,115.3571,17058.0
2022-08-08 14:20:00,118.85,118.93,118.8,118.82,14834.0,115.3668,115.4445,115.3183,115.3377,14834.0
2022-08-08 14:30:00,118.84,118.9,118.82,118.84,12946.0,115.3571,115.4154,115.3377,115.3571,12946.0
2022-08-08 14:40:00,118.83,118.9,118.66,118.68,11263.0,115.3474,115.4154,115.1824,115.2018,11263.0
2022-08-08 14:50:00,118.68,118.73,118.54,118.67,16357.0,115.2018,115.2504,115.0659,115.1921,16357.0
2022-08-08 15:00:00,118.65,118.81,118.6,118.77,18012.0,115.1727,115.328,115.1242,115.2892,18012.0
2022-08-08 15:10:00,118.77,118.82,118.7,118.79,26557.0,115.2892,115.3377,115.2212,115.3086,26557.0
2022-08-08 15:20:00,118.79,118.87,118.78,118.8,19501.0,115.3086,115.3863,115.2989,115.3183,19501.0
2022-08-08 15:30:00,118.8,118.92,118.69,118.8,34797.0,115.3183,115.4348,115.2115,115.3183,34797.0
2022-08-08 15:40:00,118.8,118.91,118.76,118.78,48061.0,115.3183,115.4251,115.2795,115.2989,48061.0
2022-08-08 15:50:00,118.77,118.84,118.42,118.51,154696.0,115.2892,115.3571,114.9494,115.0368,154696.0
2022-08-09 09:30:00,119.28,120.15,119.01,119.66,32941.0,115.7842,116.6287,115.5221,116.1531,32941.0
2022-08-09 09:40:00,119.67,120.15,119.56,119.86,17211.0,116.1628,116.6287,116.056,116.3472,17211.0
2022-08-09 09:50:00,119.86,119.86,119.46,119.84,14773.0,116.3472,116.3472,115.959,116.3278,14773.0
2022-08-09 10:00:00,119.82,119.96,119.63,119.81,18526.0,116.3084,116.4443,116.124,116.2987,18526.0
2022-08-09 10:10:00,119.84,120.12,119.84,120.07,16209.0,116.3278,116.5996,116.3278,116.5511,16209.0
2022-08-09 10:20:00,120.08,120.24,119.98,120.02,21676.0,116.5608,116.7161,116.4637,116.5025,21676.0
2022-08-09 10:30:00,120.02,120.16,119.89,119.94,13285.0,116.5025,116.6384,116.3764,116.4249,13285.0
2022-08-09 10:40:00,119.92,119.92,119.59,119.76,18208.0,116.4055,116.4055,116.0852,116.2502,18208.0
2022-08-09 10:50:00,119.73,119.75,119.33,119.38,31706.0,116.221,116.2405,115.8328,115.8813,31706.0
2022-08-09 11:00:00,119.38,119.53,119.27,119.42,43432.0,115.8813,116.0269,115.7745,115.9201,43432.0
2022-08-09 11:10:00,119.39,119.39,119.1,119.33,16053.0,115.891,115.891,115.6095,115.8328,16053.0
2022-08-09 11:20:00,119.31,119.46,119.26,119.41,13194.0,115.8134,115.959,115.7648,115.9104,13194.0
2022-08-09 11:30:00,119.36,119.36,119.22,119.34,20738.0,115.8619,115.8619,115.726,115.8425,20738.0
2022-08-09 11:40:00,119.35,119.42,119.33,119.38,11697.0,115.8522,115.9201,115.8328,115.8813,11697.0
2022-08-09 11:50:00,119.36,119.5,119.33,119.42,24765.0,115.8619,115.9978,115.8328,115.9201,24765.0
2022-08-09 12:00:00,119.42,119.59,119.39,119.5,17297.0,115.9201,116.0852,115.891,115.9978,17297.0
2022-08-09 12:10:00,119.49,119.54,119.44,119.47,12474.0,115.9881,116.0366,115.9395,115.9687,12474.0
2022-08-09 12:20:00,119.46,119.52,119.4,119.5,21453.0,115.959,116.0172,115.9007,115.9978,21453.0
2022-08-09 12:30:00,119.49,119.52,119.45,119.5,48215.0,115.9881,116.0172,115.9493,115.9978,48215.0
2022-08-09 12:40:00,119.49,119.5,119.41,119.43,13706.0,115.9881,115.9978,115.9104,115.9298,13706.0
2022-08-09 12:50:00,119.44,119.52,119.44,119.5,13223.0,115.9395,116.0172,115.9395,115.9978,13223.0
2022-08-09 13:00:00,119.5,119.66,119.46,119.57,84876.0,115.9978,116.1531,115.959,116.0657,84876.0
2022-08-09 13:10:00,119.59,119.86,119.59,119.72,16977.0,116.0852,116.3472,116.0852,116.2113,16977.0
2022-08-09 13:20:00,119.73,119.84,119.6,119.61,12991.0,116.221,116.3278,116.0949,116.1046,12991.0
2022-08-09 13:30:00,119.62,119.62,119.45,119.46,7657.0,116.1143,116.1143,115.9493,115.959,7657.0
2022-08-09 13:40:00,119.49,119.49,119.26,119.35,63528.0,115.9881,115.9881,115.7648,115.8522,63528.0
2022-08-09 13:50:00,119.33,119.5,119.26,119.44,9088.0,115.8328,115.9978,115.7648,115.9395,9088.0
2022-08-09 14:00:00,119.42,119.56,119.38,119.5,13245.0,115.9201,116.056,115.8813,115.9978,13245.0
2022-08-09 14:10:00,119.49,119.53,119.35,119.38,9926.0,115.9881,116.0269,115.8522,115.8813,9926.0
2022-08-09 14:20:00,119.36,119.36,119.24,119.26,11331.0,115.8619,115.8619,115.7454,115.7648,11331.0
2022-08-09 14:30:00,119.24,119.4,119.24,119.4,13593.0,115.7454,115.9007,115.7454,115.9007,13593.0
2022-08-09 14:40:00,119.36,119.45,119.3,119.43,8855.0,115.8619,115.9493,115.8036,115.9298,8855.0
2022-08-09 14:50:00,119.41,119.51,119.36,119.46,6376.0,115.9104,116.0075,115.8619,115.959,6376.0
2022-08-09 15:00:00,119.47,119.55,119.37,119.45,12382.0,115.9687,116.0463,115.8716,115.9493,12382.0
2022-08-09 15:10:00,119.42,119.47,119.39,119.43,10672.0,115.9201,115.9687,115.891,115.9298,10672.0
2022-08-09 15:20:00,119.44,119.55,119.44,119.46,15100.0,115.9395,116.0463,115.9395,115.959,15100.0
2022-08-09 15:30:00,119.46,119.51,119.41,119.48,27658.0,115.959,116.0075,115.9104,115.9784,27658.0
2022-08-09 15:40:00,119.48,119.57,119.44,119.56,36482.0,115.9784,116.0657,115.9395,116.056,36482.0
2022-08-09 15:50:00,119.57,119.72,119.43,119.69,146270.0,116.0657,116.2113,115.9298,116.1822,146270.0
2022-08-10 09:30:00,120.72,120.91,119.85,119.94,47243.0,117.182,117.3665,116.3375,116.4249,47243.0
2022-08-10 09:40:00,119.96,120.35,119.84,120.19,64899.0,116.4443,116.8229,116.3278,116.6676,64899.0
2022-08-10 09:50:00,120.16,120.35,119.92,120.22,14989.0,116.6384,116.8229,116.4055,116.6967,14989.0
2022-08-10 10:00:00,120.21,120.38,120.14,120.32,30783.0,116.687,116.852,116.619,116.7938,30783.0
2022-08-10 10:10:00,120.32,120.44,120.16,120.25,30652.0,116.7938,116.9102,116.6384,116.7258,30652.0
2022-08-10 10:20:00,120.23,120.35,120.15,120.17,20243.0,116.7064,116.8229,116.6287,116.6482,20243.0
2022-08-10 10:30:00,120.21,120.38,120.15,120.28,40862.0,116.687,116.852,116.6287,116.7549,40862.0
2022-08-10 10:40:00,120.27,120.37,120.21,120.32,26954.0,116.7452,116.8423,116.687,116.7938,26954.0
2022-08-10 10:50:00,120.32,120.4,120.23,120.28,22629.0,116.7938,116.8714,116.7064,116.7549,22629.0
2022-08-10 11:00:00,120.3,120.53,120.27,120.41,29327.0,116.7743,116.9976,116.7452,116.8811,29327.0
2022-08-10 11:10:00,120.43,120.43,120.06,120.07,26216.0,116.9005,116.9005,116.5414,116.5511,26216.0
2022-08-10 11:20:00,120.04,120.32,120.03,120.2,29728.0,116.522,116.7938,116.5123,116.6773,29728.0
2022-08-10 11:30:00,120.19,120.33,120.16,120.29,25596.0,116.6676,116.8035,116.6384,116.7646,25596.0
2022-08-10 11:40:00,120.3,120.49,120.27,120.49,24666.0,116.7743,116.9588,116.7452,116.9588,24666.0
2022-08-10 11:50:00,120.46,120.46,120.23,120.36,18309.0,116.9297,116.9297,116.7064,116.8326,18309.0
2022-08-10 12:00:00,120.39,120.42,120.14,120.18,27093.0,116.8617,116.8908,116.619,116.6579,27093.0
2022-08-10 12:10:00,120.18,120.18,119.94,120.0,27294.0,116.6579,116.6579,116.4249,116.4831,27294.0
2022-08-10 12:20:00,120.01,120.2,119.99,120.2,24037.0,116.4928,116.6773,116.4734,116.6773,24037.0
2022-08-10 12:30:00,120.17,120.22,120.1,120.1,14149.0,116.6482,116.6967,116.5802,116.5802,14149.0
2022-08-10 12:40:00,120.13,120.21,120.1,120.2,29146.0,116.6093,116.687,116.5802,116.6773,29146.0
2022-08-10 12:50:00,120.21,120.31,120.2,120.26,40859.0,116.687,116.784,116.6773,116.7355,40859.0
2022-08-10 13:00:00,120.25,120.27,120.21,120.25,17374.0,116.7258,116.7452,116.687,116.7258,17374.0
2022-08-10 13:10:00,120.25,120.32,120.22,120.31,19981.0,116.7258,116.7938,116.6967,116.784,19981.0
2022-08-10 13:20:00,120.29,120.29,120.08,120.09,21419.0,116.7646,116.7646,116.5608,116.5705,21419.0
2022-08-10 13:30:00,120.09,120.26,120.03,120.12,44995.0,116.5705,116.7355,116.5123,116.5996,44995.0
2022-08-10 13:40:00,120.14,120.33,120.13,120.32,21418.0,116.619,116.8035,116.6093,116.7938,21418.0
2022-08-10 13:50:00,120.29,120.33,120.16,120.17,22532.0,116.7646,116.8035,116.6384,116.6482,22532.0
2022-08-10 14:00:00,120.16,120.28,120.14,120.25,47059.0,116.6384,116.7549,116.619,116.7258,47059.0
2022-08-10 14:10:00,120.23,120.27,120.1,120.22,40221.0,116.7064,116.7452,116.5802,116.6967,40221.0
2022-08-10 14:20:00,120.22,120.28,120.18,120.21,41544.0,116.6967,116.7549,116.6579,116.687,41544.0
2022-08-10 14:30:00,120.22,120.55,120.22,120.42,20777.0,116.6967,117.017,116.6967,116.8908,20777.0
2022-08-10 14:40:00,120.4,120.54,120.37,120.4,24827.0,116.8714,117.0073,116.8423,116.8714,24827.0
2022-08-10 14:50:00,120.4,120.44,120.3,120.3,25054.0,116.8714,116.9102,116.7743,116.7743,25054.0
2022-08-10 15:00:00,120.31,120.39,120.22,120.27,24421.0,116.784,116.8617,116.6967,116.7452,24421.0
2022-08-10 15:10:00,120.26,120.48,120.24,120.38,45596.0,116.7355,116.9491,116.7161,116.852,45596.0
2022-08-10 15:20:00,120.39,120.46,120.38,120.45,29089.0,116.8617,116.9297,116.852,116.9199,29089.0
2022-08-10 15:30:00,120.44,120.64,120.34,120.64,37366.0,116.9102,117.1044,116.8132,117.1044,37366.0
2022-08-10 15:40:00,120.66,120.82,120.64,120.75,60232.0,117.1238,117.2791,117.1044,117.2112,60232.0
2022-08-10 15:50:00,120.73,120.97,120.7,120.89,234702.0,117.1917,117.4247,117.1626,117.3471,234702.0
2022-08-11 09:30:00,121.33,121.42,120.63,121.37,39463.0,117.7742,117.8615,117.0947,117.813,39463.0
2022-08-11 09:40:00,121.38,121.41,121.12,121.28,19764.0,117.8227,117.8518,117.5703,117.7256,19764.0
2022-08-11 09:50:00,121.3,121.57,121.25,121.4,46220.0,117.745,118.0071,117.6965,117.8421,46220.0
2022-08-11 10:00:00,121.41,121.5,121.14,121.33,25056.0,117.8518,117.9392,117.5897,117.7742,25056.0
2022-08-11 10:10:00,121.37,121.49,121.21,121.47,50963.0,117.813,117.9295,117.6577,117.9101,50963.0
2022-08-11 10:20:00,121.48,122.0,121.41,122.0,48198.0,117.9198,118.4245,117.8518,118.4245,48198.0
2022-08-11 10:30:00,122.03,122.15,121.87,121.97,18132.0,118.4536,118.5701,118.2983,118.3954,18132.0
2022-08-11 10:40:00,121.89,122.0,121.65,121.68,25215.0,118.3177,118.4245,118.0848,118.1139,25215.0
2022-08-11 10:50:00,121.68,121.9,121.57,121.7,42765.0,118.1139,118.3275,118.0071,118.1333,42765.0
2022-08-11 11:00:00,121.7,121.8,121.5,121.58,66157.0,118.1333,118.2304,117.9392,118.0168,66157.0
2022-08-11 11:10:00,121.57,121.68,121.4,121.59,84113.0,118.0071,118.1139,117.8421,118.0265,84113.0
2022-08-11 11:20:00,121.61,121.79,121.53,121.59,41424.0,118.046,118.2207,117.9683,118.0265,41424.0
2022-08-11 11:30:00,121.55,121.65,121.2,121.44,38551.0,117.9877,118.0848,117.648,117.8809,38551.0
2022-08-11 11:40:00,121.48,121.63,121.44,121.52,44464.0,117.9198,118.0654,117.8809,117.9586,44464.0
2022-08-11 11:50:00,121.49,121.63,121.48,121.53,20174.0,117.9295,118.0654,117.9198,117.9683,20174.0
2022-08-11 12:00:00,121.52,121.68,121.44,121.45,34263.0,117.9586,118.1139,117.8809,117.8906,34263.0
2022-08-11 12:10:00,121.45,121.54,121.38,121.48,19999.0,117.8906,117.978,117.8227,117.9198,19999.0
2022-08-11 12:20:00,121.47,121.59,121.36,121.54,70013.0,117.9101,118.0265,117.8033,117.978,70013.0
2022-08-11 12:30:00,121.58,121.59,121.31,121.31,31370.0,118.0168,118.0265,117.7547,117.7547,31370.0
2022-08-11 12:40:00,121.33,121.47,121.25,121.25,21344.0,117.7742,117.9101,117.6965,117.6965,21344.0
2022-08-11 12:50:00,121.25,121.31,121.06,121.08,28589.0,117.6965,117.7547,117.5121,117.5315,28589.0
2022-08-11 13:00:00,121.11,121.24,121.04,121.2,33570.0,117.5606,117.6868,117.4927,117.648,33570.0
2022-08-11 13:10:00,121.19,121.36,121.03,121.26,26634.0,117.6383,117.8033,117.4829,117.7062,26634.0
2022-08-11 13:20:00,121.26,121.26,121.11,121.15,17053.0,117.7062,117.7062,117.5606,117.5994,17053.0
2022-08-11 13:30:00,121.16,121.16,120.92,120.92,18923.0,117.6091,117.6091,117.3762,117.3762,18923.0
2022-08-11 13:40:00,120.92,121.01,120.8,120.85,25646.0,117.3762,117.4635,117.2597,117.3082,25646.0
2022-08-11 13:50:00,120.87,120.95,120.81,120.88,34186.0,117.3276,117.4053,117.2694,117.3373,34186.0
2022-08-11 14:00:00,120.86,120.93,120.7,120.84,22928.0,117.3179,117.3859,117.1626,117.2985,22928.0
2022-08-11 14:10:00,120.85,120.89,120.74,120.84,24056.0,117.3082,117.3471,117.2014,117.2985,24056.0
2022-08-11 14:20:00,120.84,120.85,120.72,120.77,22770.0,117.2985,117.3082,117.182,117.2306,22770.0
2022-08-11 14:30:00,120.78,120.83,120.6,120.69,40547.0,117.2403,117.2888,117.0656,117.1529,40547.0
2022-08-11 14:40:00,120.69,120.71,120.52,120.59,17032.0,117.1529,117.1723,116.9879,117.0558,17032.0
2022-08-11 14:50:00,120.59,120.75,120.55,120.71,16839.0,117.0558,117.2112,117.017,117.1723,16839.0
2022-08-11 15:00:00,120.72,120.79,120.65,120.73,11570.0,117.182,117.25,117.1141,117.1917,11570.0
2022-08-11 15:10:00,120.72,120.78,120.57,120.69,18104.0,117.182,117.2403,117.0364,117.1529,18104.0
2022-08-11 15:20:00,120.67,120.74,120.61,120.64,22505.0,117.1335,117.2014,117.0753,117.1044,22505.0
2022-08-11 15:30:00,120.63,120.7,120.41,120.45,45297.0,117.0947,117.1626,116.8811,116.9199,45297.0
2022-08-11 15:40:00,120.46,120.48,120.26,120.32,71061.0,116.9297,116.9491,116.7355,116.7938,71061.0
2022-08-11 15:50:00,120.3,120.56,120.27,120.5,183218.0,116.7743,117.0267,116.7452,116.9685,183218.0
2022-08-12 09:30:00,120.84,121.4,120.84,121.22,41265.0,117.2985,117.8421,117.2985,117.6674,41265.0
2022-08-12 09:40:00,121.17,121.32,120.83,120.9,18685.0,117.6188,117.7644,117.2888,117.3568,18685.0
2022-08-12 09:50:00,120.95,121.24,120.88,121.22,33915.0,117.4053,117.6868,117.3373,117.6674,33915.0
2022-08-12 10:00:00,121.21,121.21,120.71,121.06,21018.0,117.6577,117.6577,117.1723,117.5121,21018.0
2022-08-12 10:10:00,121.05,121.17,120.89,120.91,17248.0,117.5024,117.6188,117.3471,117.3665,17248.0
2022-08-12 10:20:00,120.97,121.04,120.84,120.95,42708.0,117.4247,117.4927,117.2985,117.4053,42708.0
2022-08-12 10:30:00,120.95,121.19,120.9,120.96,29456.0,117.4053,117.6383,117.3568,117.415,29456.0
2022-08-12 10:40:00,121.03,121.2,120.98,121.1,14134.0,117.4829,117.648,117.4344,117.5509,14134.0
2022-08-12 10:50:00,121.12,121.24,121.04,121.24,11169.0,117.5703,117.6868,117.4927,117.6868,11169.0
2022-08-12 11:00:00,121.23,121.46,121.23,121.37,18787.0,117.6771,117.9003,117.6771,117.813,18787.0
2022-08-12 11:10:00,121.39,121.48,121.32,121.38,10193.0,117.8324,117.9198,117.7644,117.8227,10193.0
2022-08-12 11:20:00,121.38,121.45,121.28,121.38,16216.0,117.8227,117.8906,117.7256,117.8227,16216.0
2022-08-12 11:30:00,121.37,121.4,121.26,121.33,14977.0,117.813,117.8421,117.7062,117.7742,14977.0
2022-08-12 11:40:00,121.33,121.37,121.16,121.31,39471.0,117.7742,117.813,117.6091,117.7547,39471.0
2022-08-12 11:50:00,121.32,121.43,121.17,121.22,36335.0,117.7644,117.8712,117.6188,117.6674,36335.0
2022-08-12 12:00:00,121.23,121.27,121.15,121.21,18396.0,117.6771,117.7159,117.5994,117.6577,18396.0
2022-08-12 12:10:00,121.19,121.23,121.0,121.11,14722.0,117.6383,117.6771,117.4538,117.5606,14722.0
2022-08-12 12:20:00,121.09,121.18,121.01,121.03,11266.0,117.5412,117.6286,117.4635,117.4829,11266.0
2022-08-12 12:30:00,121.0,121.06,120.94,120.99,10402.0,117.4538,117.5121,117.3956,117.4441,10402.0
2022-08-12 12:40:00,120.97,121.07,120.94,120.99,17014.0,117.4247,117.5218,117.3956,117.4441,17014.0
2022-08-12 12:50:00,121.01,121.1,120.94,120.97,13610.0,117.4635,117.5509,117.3956,117.4247,13610.0
2022-08-12 13:00:00,120.99,121.04,120.98,121.0,12981.0,117.4441,117.4927,117.4344,117.4538,12981.0
2022-08-12 13:10:00,120.98,121.02,120.93,121.01,7362.0,117.4344,117.4732,117.3859,117.4635,7362.0
2022-08-12 13:20:00,121.0,121.2,120.96,121.18,29660.0,117.4538,117.648,117.415,117.6286,29660.0
2022-08-12 13:30:00,121.17,121.17,121.05,121.14,24326.0,117.6188,117.6188,117.5024,117.5897,24326.0
2022-08-12 13:40:00,121.15,121.22,121.1,121.18,8563.0,117.5994,117.6674,117.5509,117.6286,8563.0
2022-08-12 13:50:00,121.17,121.27,121.17,121.26,11132.0,117.6188,117.7159,117.6188,117.7062,11132.0
2022-08-12 14:00:00,121.27,121.41,121.24,121.37,13114.0,117.7159,117.8518,117.6868,117.813,13114.0
2022-08-12 14:10:00,121.39,121.58,121.33,121.48,33700.0,117.8324,118.0168,117.7742,117.9198,33700.0
2022-08-12 14:20:00,121.46,121.48,121.36,121.45,13664.0,117.9003,117.9198,117.8033,117.8906,13664.0
2022-08-12 14:30:00,121.43,121.56,121.41,121.48,27410.0,117.8712,117.9974,117.8518,117.9198,27410.0
2022-08-12 14:40:00,121.48,121.58,121.45,121.48,14336.0,117.9198,118.0168,117.8906,117.9198,14336.0
2022-08-12 14:50:00,121.45,121.56,121.42,121.45,15139.0,117.8906,117.9974,117.8615,117.8906,15139.0
2022-08-12 15:00:00,121.47,121.54,121.38,121.52,19503.0,117.9101,117.978,117.8227,117.9586,19503.0
2022-08-12 15:10:00,121.54,121.61,121.49,121.54,28096.0,117.978,118.046,117.9295,117.978,28096.0
2022-08-12 15:20:00,121.53,121.53,121.37,121.47,22241.0,117.9683,117.9683,117.813,117.9101,22241.0
2022-08-12 15:30:00,121.45,121.45,121.35,121.4,25374.0,117.8906,117.8906,117.7936,117.8421,25374.0
2022-08-12 15:40:00,121.4,121.62,121.38,121.62,33589.0,117.8421,118.0557,117.8227,118.0557,33589.0
2022-08-12 15:50:00,121.63,121.8,121.56,121.75,145818.0,118.0654,118.2304,117.9974,118.1818,145818.0
2022-08-15 09:30:00,120.93,121.27,120.33,120.87,32482.0,117.3859,117.7159,116.8035,117.3276,32482.0
2022-08-15 09:40:00,120.88,121.15,120.74,120.83,153104.0,117.3373,117.5994,117.2014,117.2888,153104.0
2022-08-15 09:50:00,120.9,120.91,120.64,120.84,32189.0,117.3568,117.3665,117.1044,117.2985,32189.0
2022-08-15 10:00:00,120.82,121.04,120.7,120.95,29960.0,117.2791,117.4927,117.1626,117.4053,29960.0
2022-08-15 10:10:00,120.98,121.09,120.87,120.87,12844.0,117.4344,117.5412,117.3276,117.3276,12844.0
2022-08-15 10:20:00,120.82,121.07,120.82,120.99,20952.0,117.2791,117.5218,117.2791,117.4441,20952.0
2022-08-15 10:30:00,121.01,121.1,120.91,120.98,36515.0,117.4635,117.5509,117.3665,117.4344,36515.0
2022-08-15 10:40:00,120.99,121.1,120.97,121.0,31337.0,117.4441,117.5509,117.4247,117.4538,31337.0
2022-08-15 10:50:00,120.99,121.03,120.73,120.84,17118.0,117.4441,117.4829,117.1917,117.2985,17118.0
2022-08-15 11:00:00,120.89,120.96,120.82,120.9,20065.0,117.3471,117.415,117.2791,117.3568,20065.0
2022-08-15 11:10:00,120.93,121.03,120.9,121.02,13670.0,117.3859,117.4829,117.3568,117.4732,13670.0
2022-08-15 11:20:00,121.03,121.31,121.0,121.16,74820.0,117.4829,117.7547,117.4538,117.6091,74820.0
2022-08-15 11:30:00,121.13,121.24,121.08,121.2,17756.0,117.58,117.6868,117.5315,117.648,17756.0
2022-08-15 11:40:00,121.27,121.34,121.1,121.33,14635.0,117.7159,117.7839,117.5509,117.7742,14635.0
2022-08-15 11:50:00,121.39,121.55,121.3,121.31,21822.0,117.8324,117.9877,117.745,117.7547,21822.0
2022-08-15 12:00:00,121.31,121.5,121.29,121.48,84248.0,117.7547,117.9392,117.7353,117.9198,84248.0
2022-08-15 12:10:00,121.48,121.59,121.46,121.53,17557.0,117.9198,118.0265,117.9003,117.9683,17557.0
2022-08-15 12:20:00,121.54,121.74,121.54,121.67,16804.0,117.978,118.1721,117.978,118.1042,16804.0
2022-08-15 12:30:00,121.66,121.85,121.65,121.84,14191.0,118.0945,118.2789,118.0848,118.2692,14191.0
2022-08-15 12:40:00,121.83,121.83,121.69,121.73,19681.0,118.2595,118.2595,118.1236,118.1624,19681.0
2022-08-15 12:50:00,121.74,121.86,121.73,121.78,9531.0,118.1721,118.2886,118.1624,118.211,9531.0
2022-08-15 13:00:00,121.78,121.84,121.66,121.72,21176.0,118.211,118.2692,118.0945,118.1527,21176.0
2022-08-15 13:10:00,121.75,121.75,121.57,121.6,11744.0,118.1818,118.1818,118.0071,118.0362,11744.0
2022-08-15 13:20:00,121.62,121.69,121.45,121.45,10648.0,118.0557,118.1236,117.8906,117.8906,10648.0
2022-08-15 13:30:00,121.47,121.54,121.35,121.51,13637.0,117.9101,117.978,117.7936,117.9489,13637.0
2022-08-15 13:40:00,121.53,121.63,121.53,121.6,10423.0,117.9683,118.0654,117.9683,118.0362,10423.0
2022-08-15 13:50:00,121.62,121.72,121.57,121.67,7567.0,118.0557,118.1527,118.0071,118.1042,7567.0
2022-08-15 14:00:00,121.67,121.7,121.57,121.6,9039.0,118.1042,118.1333,118.0071,118.0362,9039.0
2022-08-15 14:10:00,121.62,121.8,121.59,121.8,4489.0,118.0557,118.2304,118.0265,118.2304,4489.0
2022-08-15 14:20:00,121.8,121.83,121.73,121.79,8290.0,118.2304,118.2595,118.1624,118.2207,8290.0
2022-08-15 14:30:00,121.81,121.85,121.74,121.79,8344.0,118.2401,118.2789,118.1721,118.2207,8344.0
2022-08-15 14:40:00,121.81,121.9,121.73,121.9,13140.0,118.2401,118.3275,118.1624,118.3275,13140.0
2022-08-15 14:50:00,121.92,121.96,121.85,121.88,22639.0,118.3469,118.3857,118.2789,118.308,22639.0
2022-08-15 15:00:00,121.91,122.01,121.9,121.9,12712.0,118.3372,118.4342,118.3275,118.3275,12712.0
2022-08-15 15:10:00,121.92,121.93,121.81,121.83,10807.0,118.3469,118.3566,118.2401,118.2595,10807.0
2022-08-15 15:20:00,121.85,121.92,121.77,121.92,12156.0,118.2789,118.3469,118.2013,118.3469,12156.0
2022-08-15 15:30:00,121.9,121.97,121.81,121.92,25699.0,118.3275,118.3954,118.2401,118.3469,25699.0
2022-08-15 15:40:00,121.93,122.06,121.92,122.06,38193.0,118.3566,118.4828,118.3469,118.4828,38193.0
2022-08-15 15:50:00,122.07,122.18,121.97,122.01,120356.0,118.4925,118.5992,118.3954,118.4342,120356.0
2022-08-16 09:30:00,121.64,122.31,121.44,122.1,30288.0,118.0751,118.7254,117.8809,118.5216,30288.0
2022-08-16 09:40:00,122.06,122.26,121.98,122.2,33584.0,118.4828,118.6769,118.4051,118.6187,33584.0
2022-08-16 09:50:00,122.15,122.2,121.91,121.96,59233.0,118.5701,118.6187,118.3372,118.3857,59233.0
2022-08-16 10:00:00,121.96,122.0,121.72,121.89,20131.0,118.3857,118.4245,118.1527,118.3177,20131.0
2022-08-16 10:10:00,121.89,122.14,121.85,121.94,17261.0,118.3177,118.5604,118.2789,118.3663,17261.0
2022-08-16 10:20:00,121.91,122.0,121.73,121.96,186900.0,118.3372,118.4245,118.1624,118.3857,186900.0
2022-08-16 10:30:00,121.97,122.16,121.94,122.05,18822.0,118.3954,118.5798,118.3663,118.4731,18822.0
2022-08-16 10:40:00,122.06,122.25,121.97,121.99,16295.0,118.4828,118.6672,118.3954,118.4148,16295.0
2022-08-16 10:50:00,121.97,122.31,121.91,122.2,31948.0,118.3954,118.7254,118.3372,118.6187,31948.0
2022-08-16 11:00:00,122.23,122.47,122.22,122.37,14016.0,118.6478,118.8807,118.6381,118.7837,14016.0
2022-08-16 11:10:00,122.38,122.69,122.36,122.61,25070.0,118.7934,119.0943,118.774,119.0166,25070.0
2022-08-16 11:20:00,122.61,122.61,122.3,122.4,18049.0,119.0166,119.0166,118.7157,118.8128,18049.0
2022-08-16 11:30:00,122.38,122.51,122.32,122.48,8201.0,118.7934,118.9196,118.7351,118.8905,8201.0
2022-08-16 11:40:00,122.46,122.51,122.4,122.49,14293.0,118.871,118.9196,118.8128,118.9002,14293.0
2022-08-16 11:50:00,122.5,122.56,122.38,122.5,16214.0,118.9099,118.9681,118.7934,118.9099,16214.0
2022-08-16 12:00:00,122.5,122.58,122.43,122.51,23236.0,118.9099,118.9875,118.8419,118.9196,23236.0
2022-08-16 12:10:00,122.51,122.63,122.49,122.6,31660.0,118.9196,119.0361,118.9002,119.0069,31660.0
2022-08-16 12:20:00,122.58,122.62,122.48,122.48,39401.0,118.9875,119.0263,118.8905,118.8905,39401.0
2022-08-16 12:30:00,122.47,122.61,122.43,122.61,15199.0,118.8807,119.0166,118.8419,119.0166,15199.0
2022-08-16 12:40:00,122.6,122.6,122.42,122.55,12619.0,119.0069,119.0069,118.8322,118.9584,12619.0
2022-08-16 12:50:00,122.55,122.56,122.45,122.45,8725.0,118.9584,118.9681,118.8613,118.8613,8725.0
2022-08-16 13:00:00,122.47,122.47,122.16,122.3,31216.0,118.8807,118.8807,118.5798,118.7157,31216.0
2022-08-16 13:10:00,122.28,122.29,122.1,122.14,25671.0,118.6963,118.706,118.5216,118.5604,25671.0
2022-08-16 13:20:00,122.14,122.31,122.12,122.23,49821.0,118.5604,118.7254,118.541,118.6478,49821.0
2022-08-16 13:30:00,122.23,122.62,122.22,122.6,11293.0,118.6478,119.0263,118.6381,119.0069,11293.0
2022-08-16 13:40:00,122.6,122.7,122.54,122.7,10007.0,119.0069,119.104,118.9487,119.104,10007.0
2022-08-16 13:50:00,122.69,122.78,122.6,122.66,20312.0,119.0943,119.1817,119.0069,119.0652,20312.0
2022-08-16 14:00:00,122.66,122.7,122.58,122.66,14284.0,119.0652,119.104,118.9875,119.0652,14284.0
2022-08-16 14:10:00,122.64,122.69,122.57,122.65,23270.0,119.0458,119.0943,118.9778,119.0555,23270.0
2022-08-16 14:20:00,122.66,122.67,122.54,122.58,21497.0,119.0652,119.0749,118.9487,118.9875,21497.0
2022-08-16 14:30:00,122.57,122.59,122.27,122.27,26321.0,118.9778,118.9972,118.6866,118.6866,26321.0
2022-08-16 14:40:00,122.23,122.33,122.06,122.13,16145.0,118.6478,118.7448,118.4828,118.5507,16145.0
2022-08-16 14:50:00,122.16,122.23,122.0,122.19,13210.0,118.5798,118.6478,118.4245,118.609,13210.0
2022-08-16 15:00:00,122.18,122.24,122.08,122.2,15695.0,118.5992,118.6575,118.5022,118.6187,15695.0
2022-08-16 15:10:00,122.2,122.29,122.19,122.29,18584.0,118.6187,118.706,118.609,118.706,18584.0
2022-08-16 15:20:00,122.29,122.45,122.25,122.43,24715.0,118.706,118.8613,118.6672,118.8419,24715.0
2022-08-16 15:30:00,122.43,122.52,122.38,122.41,33487.0,118.8419,118.9293,118.7934,118.8225,33487.0
2022-08-16 15:40:00,122.4,122.46,122.32,122.44,41163.0,118.8128,118.871,118.7351,118.8516,41163.0
2022-08-16 15:50:00,122.43,122.61,122.25,122.47,217954.0,118.8419,119.0166,118.6672,118.8807,217954.0
2022-08-17 09:30:00,122.49,126.05,122.13,125.27,167646.0,118.9002,122.3558,118.5507,121.5987,167646.0
2022-08-17 09:40:00,125.25,125.56,125.0,125.39,63585.0,121.5793,121.8802,121.3366,121.7152,63585.0
2022-08-17 09:50:00,125.38,125.91,125.38,125.77,180094.0,121.7055,122.2199,121.7055,122.084,180094.0
2022-08-17 10:00:00,125.75,125.86,125.47,125.7,133995.0,122.0646,122.1714,121.7928,122.0161,133995.0
2022-08-17 10:10:00,125.73,126.18,125.59,126.17,151248.0,122.0452,122.482,121.9093,122.4723,151248.0
2022-08-17 10:20:00,126.2,126.78,126.19,126.34,56103.0,122.5014,123.0644,122.4917,122.6373,56103.0
2022-08-17 10:30:00,126.34,126.63,126.28,126.47,74188.0,122.6373,122.9188,122.5791,122.7635,74188.0
2022-08-17 10:40:00,126.46,127.14,126.23,126.85,75862.0,122.7538,123.4139,122.5306,123.1324,75862.0
2022-08-17 10:50:00,126.8,127.0,126.72,126.95,56899.0,123.0838,123.278,123.0062,123.2294,56899.0
2022-08-17 11:00:00,126.94,127.32,126.87,127.24,180462.0,123.2197,123.5886,123.1518,123.511,180462.0
2022-08-17 11:10:00,127.27,127.43,127.06,127.09,115360.0,123.5401,123.6954,123.3362,123.3653,115360.0
2022-08-17 11:20:00,127.07,127.14,126.86,127.01,154706.0,123.3459,123.4139,123.1421,123.2877,154706.0
2022-08-17 11:30:00,127.01,127.31,127.0,127.12,157577.0,123.2877,123.5789,123.278,123.3945,157577.0
2022-08-17 11:40:00,127.13,127.14,126.39,126.46,117128.0,123.4042,123.4139,122.6859,122.7538,117128.0
2022-08-17 11:50:00,126.44,126.6,126.26,126.49,30027.0,122.7344,122.8897,122.5597,122.7829,30027.0
2022-08-17 12:00:00,126.47,126.6,126.38,126.6,27872.0,122.7635,122.8897,122.6762,122.8897,27872.0
2022-08-17 12:10:00,126.61,126.7,126.44,126.44,24327.0,122.8994,122.9868,122.7344,122.7344,24327.0
2022-08-17 12:20:00,126.43,126.67,126.41,126.66,17287.0,122.7247,122.9577,122.7053,122.9479,17287.0
2022-08-17 12:30:00,126.67,126.78,126.52,126.54,32257.0,122.9577,123.0644,122.8121,122.8315,32257.0
2022-08-17 12:40:00,126.54,126.54,126.32,126.37,19055.0,122.8315,122.8315,122.6179,122.6664,19055.0
2022-08-17 12:50:00,126.36,126.38,126.13,126.2,104523.0,122.6567,122.6762,122.4335,122.5014,104523.0
2022-08-17 13:00:00,126.22,126.38,126.07,126.35,69487.0,122.5208,122.6762,122.3752,122.647,69487.0
2022-08-17 13:10:00,126.36,126.48,126.23,126.34,34595.0,122.6567,122.7732,122.5306,122.6373,34595.0
2022-08-17 13:20:00,126.33,126.33,126.13,126.25,40422.0,122.6276,122.6276,122.4335,122.55,40422.0
2022-08-17 13:30:00,126.23,126.31,126.16,126.19,29811.0,122.5306,122.6082,122.4626,122.4917,29811.0
2022-08-17 13:40:00,126.19,126.63,126.18,126.49,56559.0,122.4917,122.9188,122.482,122.7829,56559.0
2022-08-17 13:50:00,126.49,126.5,126.22,126.43,21730.0,122.7829,122.7926,122.5208,122.7247,21730.0
2022-08-17 14:00:00,126.45,126.94,126.41,126.92,78125.0,122.7441,123.2197,122.7053,123.2003,78125.0
2022-08-17 14:10:00,126.92,127.3,126.89,127.1,33218.0,123.2003,123.5692,123.1712,123.3751,33218.0
2022-08-17 14:20:00,127.12,127.21,127.06,127.2,25516.0,123.3945,123.4818,123.3362,123.4721,25516.0
2022-08-17 14:30:00,127.21,127.31,127.08,127.14,29734.0,123.4818,123.5789,123.3556,123.4139,29734.0
2022-08-17 14:40:00,127.14,127.16,126.68,126.77,41516.0,123.4139,123.4333,122.9674,123.0547,41516.0
2022-08-17 14:50:00,126.77,126.79,126.33,126.33,37654.0,123.0547,123.0741,122.6276,122.6276,37654.0
2022-08-17 15:00:00,126.34,126.8,126.33,126.73,32132.0,122.6373,123.0838,122.6276,123.0159,32132.0
2022-08-17 15:10:00,126.74,126.77,126.5,126.61,26464.0,123.0256,123.0547,122.7926,122.8994,26464.0
2022-08-17 15:20:00,126.6,126.8,126.54,126.74,35467.0,122.8897,123.0838,122.8315,123.0256,35467.0
2022-08-17 15:30:00,126.76,127.1,126.69,127.0,61730.0,123.045,123.3751,122.9771,123.278,61730.0
2022-08-17 15:40:00,126.98,127.1,126.8,126.88,82194.0,123.2586,123.3751,123.0838,123.1615,82194.0
2022-08-17 15:50:00,126.92,127.08,126.76,127.06,215584.0,123.2003,123.3556,123.045,123.3362,215584.0
2022-08-18 09:30:00,127.12,128.37,127.11,128.06,90230.0,123.3945,124.6078,123.3848,124.3069,90230.0
2022-08-18 09:40:00,127.96,128.58,127.86,128.43,40946.0,124.2098,124.8117,124.1128,124.6661,40946.0
2022-08-18 09:50:00,128.44,128.44,127.99,128.19,52153.0,124.6758,124.6758,124.239,124.4331,52153.0
2022-08-18 10:00:00,128.15,128.39,128.02,128.31,30568.0,124.3943,124.6272,124.2681,124.5496,30568.0
2022-08-18 10:10:00,128.36,128.47,128.29,128.32,20617.0,124.5981,124.7049,124.5302,124.5593,20617.0
2022-08-18 10:20:00,128.34,128.44,128.17,128.18,21542.0,124.5787,124.6758,124.4137,124.4234,21542.0
2022-08-18 10:30:00,128.17,128.21,127.69,127.74,19204.0,124.4137,124.4525,123.9478,123.9963,19204.0
2022-08-18 10:40:00,127.74,127.86,127.54,127.66,42786.0,123.9963,124.1128,123.8022,123.9186,42786.0
2022-08-18 10:50:00,127.7,127.7,127.26,127.3,22738.0,123.9575,123.9575,123.5304,123.5692,22738.0
2022-08-18 11:00:00,127.28,127.37,127.15,127.16,38570.0,123.5498,123.6371,123.4236,123.4333,38570.0
2022-08-18 11:10:00,127.15,127.24,126.97,127.17,27045.0,123.4236,123.511,123.2489,123.443,27045.0
2022-08-18 11:20:00,127.16,127.38,127.07,127.27,50752.0,123.4333,123.6468,123.3459,123.5401,50752.0
2022-08-18 11:30:00,127.3,127.88,127.27,127.81,46779.0,123.5692,124.1322,123.5401,124.0642,46779.0
2022-08-18 11:40:00,127.8,127.94,127.54,127.75,28406.0,124.0545,124.1904,123.8022,124.006,28406.0
2022-08-18 11:50:00,127.8,127.84,127.58,127.59,20895.0,124.0545,124.0934,123.841,123.8507,20895.0
2022-08-18 12:00:00,127.63,127.72,127.48,127.64,20258.0,123.8895,123.9769,123.7439,123.8992,20258.0
2022-08-18 12:10:00,127.6,127.86,127.58,127.85,18451.0,123.8604,124.1128,123.841,124.1031,18451.0
2022-08-18 12:20:00,127.87,127.94,127.64,127.71,24211.0,124.1225,124.1904,123.8992,123.9672,24211.0
2022-08-18 12:30:00,127.71,127.71,127.44,127.5,14950.0,123.9672,123.9672,123.7051,123.7633,14950.0
2022-08-18 12:40:00,127.5,127.7,127.49,127.7,18232.0,123.7633,123.9575,123.7536,123.9575,18232.0
2022-08-18 12:50:00,127.66,127.77,127.47,127.61,19093.0,123.9186,124.0254,123.7342,123.8701,19093.0
2022-08-18 13:00:00,127.62,127.65,127.39,127.45,13946.0,123.8798,123.9089,123.6566,123.7148,13946.0
2022-08-18 13:10:00,127.42,127.44,127.27,127.39,16800.0,123.6857,123.7051,123.5401,123.6566,16800.0
2022-08-18 13:20:00,127.4,127.6,127.39,127.51,22183.0,123.6663,123.8604,123.6566,123.773,22183.0
2022-08-18 13:30:00,127.53,127.58,127.41,127.58,19034.0,123.7925,123.841,123.676,123.841,19034.0
2022-08-18 13:40:00,127.58,127.75,127.55,127.66,36377.0,123.841,124.006,123.8119,123.9186,36377.0
2022-08-18 13:50:00,127.61,127.71,127.55,127.66,23346.0,123.8701,123.9672,123.8119,123.9186,23346.0
2022-08-18 14:00:00,127.68,127.8,127.53,127.68,21930.0,123.9381,124.0545,123.7925,123.9381,21930.0
2022-08-18 14:10:00,127.69,127.8,127.63,127.79,15731.0,123.9478,124.0545,123.8895,124.0448,15731.0
2022-08-18 14:20:00,127.79,127.98,127.72,127.95,30787.0,124.0448,124.2293,123.9769,124.2001,30787.0
2022-08-18 14:30:00,127.97,128.1,127.89,128.05,33271.0,124.2196,124.3457,124.1419,124.2972,33271.0
2022-08-18 14:40:00,128.02,128.09,128.0,128.01,16190.0,124.2681,124.336,124.2487,124.2584,16190.0
2022-08-18 14:50:00,128.02,128.25,127.99,128.18,19237.0,124.2681,124.4914,124.239,124.4234,19237.0
2022-08-18 15:00:00,128.21,128.22,128.04,128.13,18104.0,124.4525,124.4622,124.2875,124.3749,18104.0
2022-08-18 15:10:00,128.13,128.24,127.98,128.18,43980.0,124.3749,124.4816,124.2293,124.4234,43980.0
2022-08-18 15:20:00,128.2,128.29,128.1,128.18,48629.0,124.4428,124.5302,124.3457,124.4234,48629.0
2022-08-18 15:30:00,128.19,128.4,128.14,128.29,35266.0,124.4331,124.637,124.3846,124.5302,35266.0
2022-08-18 15:40:00,128.29,128.36,128.14,128.23,60852.0,124.5302,124.5981,124.3846,124.4719,60852.0
2022-08-18 15:50:00,128.21,128.3,128.0,128.26,225014.0,124.4525,124.5399,124.2487,124.5011,225014.0
2022-08-19 09:30:00,128.09,128.18,127.52,127.79,130172.0,124.336,124.4234,123.7827,124.0448,130172.0
2022-08-19 09:40:00,127.78,127.96,127.55,127.96,18515.0,124.0351,124.2098,123.8119,124.2098,18515.0
2022-08-19 09:50:00,127.94,127.94,127.38,127.45,31902.0,124.1904,124.1904,123.6468,123.7148,31902.0
2022-08-19 10:00:00,127.38,127.44,127.09,127.29,32930.0,123.6468,123.7051,123.3653,123.5595,32930.0
2022-08-19 10:10:00,127.31,127.53,127.3,127.45,22368.0,123.5789,123.7925,123.5692,123.7148,22368.0
2022-08-19 10:20:00,127.5,127.6,127.36,127.57,26160.0,123.7633,123.8604,123.6274,123.8313,26160.0
2022-08-19 10:30:00,127.54,127.64,127.43,127.52,30894.0,123.8022,123.8992,123.6954,123.7827,30894.0
2022-08-19 10:40:00,127.52,127.59,127.38,127.56,17063.0,123.7827,123.8507,123.6468,123.8216,17063.0
2022-08-19 10:50:00,127.56,127.63,127.45,127.53,21941.0,123.8216,123.8895,123.7148,123.7925,21941.0
2022-08-19 11:00:00,127.53,127.57,127.15,127.18,29330.0,123.7925,123.8313,123.4236,123.4527,29330.0
2022-08-19 11:10:00,127.2,127.48,127.16,127.43,25746.0,123.4721,123.7439,123.4333,123.6954,25746.0
2022-08-19 11:20:00,127.44,127.45,127.22,127.29,15809.0,123.7051,123.7148,123.4915,123.5595,15809.0
2022-08-19 11:30:00,127.31,127.59,127.28,127.51,33034.0,123.5789,123.8507,123.5498,123.773,33034.0
2022-08-19 11:40:00,127.51,127.54,127.37,127.53,20371.0,123.773,123.8022,123.6371,123.7925,20371.0
2022-08-19 11:50:00,127.56,127.64,127.43,127.5,17911.0,123.8216,123.8992,123.6954,123.7633,17911.0
2022-08-19 12:00:00,127.48,127.5,127.38,127.48,9290.0,123.7439,123.7633,123.6468,123.7439,9290.0
2022-08-19 12:10:00,127.48,127.74,127.46,127.74,26690.0,123.7439,123.9963,123.7245,123.9963,26690.0
2022-08-19 12:20:00,127.75,127.84,127.71,127.77,18578.0,124.006,124.0934,123.9672,124.0254,18578.0
2022-08-19 12:30:00,127.76,127.92,127.75,127.91,15327.0,124.0157,124.171,124.006,124.1613,15327.0
2022-08-19 12:40:00,127.91,127.91,127.76,127.79,19468.0,124.1613,124.1613,124.0157,124.0448,19468.0
2022-08-19 12:50:00,127.81,127.89,127.77,127.83,21985.0,124.0642,124.1419,124.0254,124.0837,21985.0
2022-08-19 13:00:00,127.81,127.87,127.75,127.8,22938.0,124.0642,124.1225,124.006,124.0545,22938.0
2022-08-19 13:10:00,127.81,127.83,127.53,127.58,31609.0,124.0642,124.0837,123.7925,123.841,31609.0
2022-08-19 13:20:00,127.61,127.86,127.59,127.86,26129.0,123.8701,124.1128,123.8507,124.1128,26129.0
2022-08-19 13:30:00,127.86,127.86,127.71,127.77,17970.0,124.1128,124.1128,123.9672,124.0254,17970.0
2022-08-19 13:40:00,127.78,127.78,127.69,127.73,21667.0,124.0351,124.0351,123.9478,123.9866,21667.0
2022-08-19 13:50:00,127.73,127.78,127.68,127.75,22991.0,123.9866,124.0351,123.9381,124.006,22991.0
2022-08-19 14:00:00,127.75,127.86,127.72,127.81,38421.0,124.006,124.1128,123.9769,124.0642,38421.0
2022-08-19 14:10:00,127.81,127.81,127.62,127.68,18691.0,124.0642,124.0642,123.8798,123.9381,18691.0
2022-08-19 14:20:00,127.68,127.68,127.51,127.62,9973.0,123.9381,123.9381,123.773,123.8798,9973.0
2022-08-19 14:30:00,127.61,127.62,127.34,127.34,14889.0,123.8701,123.8798,123.608,123.608,14889.0
2022-08-19 14:40:00,127.34,127.37,127.19,127.33,38848.0,123.608,123.6371,123.4624,123.5983,38848.0
2022-08-19 14:50:00,127.33,127.41,127.3,127.38,22001.0,123.5983,123.676,123.5692,123.6468,22001.0
2022-08-19 15:00:00,127.35,127.38,127.19,127.35,14763.0,123.6177,123.6468,123.4624,123.6177,14763.0
2022-08-19 15:10:00,127.38,127.6,127.38,127.53,22505.0,123.6468,123.8604,123.6468,123.7925,22505.0
2022-08-19 15:20:00,127.52,127.53,127.43,127.47,33215.0,123.7827,123.7925,123.6954,123.7342,33215.0
2022-08-19 15:30:00,127.49,127.49,127.24,127.3,32749.0,123.7536,123.7536,123.511,123.5692,32749.0
2022-08-19 15:40:00,127.31,127.61,127.22,127.59,67786.0,123.5789,123.8701,123.4915,123.8507,67786.0
2022-08-19 15:50:00,127.59,127.63,127.46,127.48,150063.0,123.8507,123.8895,123.7245,123.7439,150063.0
2022-08-22 09:30:00,127.18,127.65,126.78,127.25,50561.0,123.4527,123.9089,123.0644,123.5207,50561.0
2022-08-22 09:40:00,127.24,127.39,126.98,127.23,37307.0,123.511,123.6566,123.2586,123.5012,37307.0
2022-08-22 09:50:00,127.2,127.47,127.11,127.31,31153.0,123.4721,123.7342,123.3848,123.5789,31153.0
2022-08-22 10:00:00,127.31,127.47,127.26,127.45,14610.0,123.5789,123.7342,123.5304,123.7148,14610.0
2022-08-22 10:10:00,127.44,127.5,127.04,127.08,17471.0,123.7051,123.7633,123.3168,123.3556,17471.0
2022-08-22 10:20:00,127.07,127.07,126.74,126.85,15071.0,123.3459,123.3459,123.0256,123.1324,15071.0
2022-08-22 10:30:00,126.81,127.13,126.79,127.11,32458.0,123.0936,123.4042,123.0741,123.3848,32458.0
2022-08-22 10:40:00,127.1,127.24,126.89,127.09,18612.0,123.3751,123.511,123.1712,123.3653,18612.0
2022-08-22 10:50:00,127.08,127.09,126.74,126.79,23789.0,123.3556,123.3653,123.0256,123.0741,23789.0
2022-08-22 11:00:00,126.78,126.89,126.66,126.76,22352.0,123.0644,123.1712,122.9479,123.045,22352.0
2022-08-22 11:10:00,126.8,127.03,126.8,126.97,15964.0,123.0838,123.3071,123.0838,123.2489,15964.0
2022-08-22 11:20:00,126.97,126.97,126.8,126.87,19506.0,123.2489,123.2489,123.0838,123.1518,19506.0
2022-08-22 11:30:00,126.83,127.03,126.82,126.9,20221.0,123.113,123.3071,123.1033,123.1809,20221.0
2022-08-22 11:40:00,126.88,127.0,126.75,126.78,11530.0,123.1615,123.278,123.0353,123.0644,11530.0
2022-08-22 11:50:00,126.79,126.79,126.69,126.78,12347.0,123.0741,123.0741,122.9771,123.0644,12347.0
2022-08-22 12:00:00,126.8,127.01,126.78,126.95,20240.0,123.0838,123.2877,123.0644,123.2294,20240.0
2022-08-22 12:10:00,126.95,127.11,126.88,127.09,26958.0,123.2294,123.3848,123.1615,123.3653,26958.0
2022-08-22 12:20:00,127.1,127.32,126.95,126.95,30706.0,123.3751,123.5886,123.2294,123.2294,30706.0
2022-08-22 12:30:00,126.94,126.94,126.62,126.81,14436.0,123.2197,123.2197,122.9091,123.0936,14436.0
2022-08-22 12:40:00,126.81,126.85,126.58,126.61,9310.0,123.0936,123.1324,122.8703,122.8994,9310.0
2022-08-22 12:50:00,126.61,126.65,126.55,126.57,19511.0,122.8994,122.9382,122.8412,122.8606,19511.0
2022-08-22 13:00:00,126.57,126.71,126.57,126.7,13082.0,122.8606,122.9965,122.8606,122.9868,13082.0
2022-08-22 13:10:00,126.73,126.76,126.6,126.64,19357.0,123.0159,123.045,122.8897,122.9285,19357.0
2022-08-22 13:20:00,126.63,126.66,126.55,126.55,10762.0,122.9188,122.9479,122.8412,122.8412,10762.0
2022-08-22 13:30:00,126.54,126.54,126.28,126.31,23232.0,122.8315,122.8315,122.5791,122.6082,23232.0
2022-08-22 13:40:00,126.38,126.41,126.25,126.39,15986.0,122.6762,122.7053,122.55,122.6859,15986.0
2022-08-22 13:50:00,126.39,126.39,126.24,126.27,15591.0,122.6859,122.6859,122.5403,122.5694,15591.0
2022-08-22 14:00:00,126.28,126.28,126.1,126.19,13740.0,122.5791,122.5791,122.4044,122.4917,13740.0
2022-08-22 14:10:00,126.2,126.2,126.08,126.15,12590.0,122.5014,122.5014,122.3849,122.4529,12590.0
2022-08-22 14:20:00,126.14,126.19,126.12,126.18,15161.0,122.4432,122.4917,122.4238,122.482,15161.0
2022-08-22 14:30:00,126.18,126.35,126.09,126.27,15225.0,122.482,122.647,122.3947,122.5694,15225.0
2022-08-22 14:40:00,126.27,126.28,126.08,126.12,20018.0,122.5694,122.5791,122.3849,122.4238,20018.0
2022-08-22 14:50:00,126.1,126.14,126.03,126.07,12628.0,122.4044,122.4432,122.3364,122.3752,12628.0
2022-08-22 15:00:00,126.07,126.16,126.04,126.1,15788.0,122.3752,122.4626,122.3461,122.4044,15788.0
2022-08-22 15:10:00,126.15,126.22,126.0,126.0,14864.0,122.4529,122.5208,122.3073,122.3073,14864.0
2022-08-22 15:20:00,125.98,126.2,125.95,125.95,27883.0,122.2879,122.5014,122.2588,122.2588,27883.0
2022-08-22 15:30:00,125.95,126.09,125.83,126.01,32954.0,122.2588,122.3947,122.1423,122.317,32954.0
2022-08-22 15:40:00,125.99,126.02,125.74,126.0,48408.0,122.2976,122.3267,122.0549,122.3073,48408.0
2022-08-22 15:50:00,125.99,126.21,125.81,125.98,172760.0,122.2976,122.5111,122.1229,122.2879,172760.0
2022-08-23 09:30:00,125.67,126.03,125.04,125.4,67344.0,121.987,122.3364,121.3754,121.7249,67344.0
2022-08-23 09:40:00,125.44,125.57,125.2,125.47,12989.0,121.7637,121.8899,121.5307,121.7928,12989.0
2022-08-23 09:50:00,125.49,125.6,125.24,125.41,14135.0,121.8122,121.919,121.5696,121.7346,14135.0
2022-08-23 10:00:00,125.36,125.64,125.31,125.52,28217.0,121.686,121.9578,121.6375,121.8414,28217.0
2022-08-23 10:10:00,125.52,125.63,125.31,125.46,20649.0,121.8414,121.9481,121.6375,121.7831,20649.0
2022-08-23 10:20:00,125.41,125.52,125.37,125.44,18149.0,121.7346,121.8414,121.6958,121.7637,18149.0
2022-08-23 10:30:00,125.43,125.76,125.43,125.54,50188.0,121.754,122.0743,121.754,121.8608,50188.0
2022-08-23 10:40:00,125.49,125.52,125.3,125.47,35286.0,121.8122,121.8414,121.6278,121.7928,35286.0
2022-08-23 10:50:00,125.47,125.57,125.19,125.2,20795.0,121.7928,121.8899,121.521,121.5307,20795.0
2022-08-23 11:00:00,125.16,125.17,124.87,124.95,16983.0,121.4919,121.5016,121.2104,121.2881,16983.0
2022-08-23 11:10:00,124.97,125.1,124.94,125.08,18018.0,121.3075,121.4337,121.2784,121.4143,18018.0
2022-08-23 11:20:00,125.13,125.25,124.98,125.05,18641.0,121.4628,121.5793,121.3172,121.3851,18641.0
2022-08-23 11:30:00,125.04,125.22,125.04,125.22,12049.0,121.3754,121.5502,121.3754,121.5502,12049.0
2022-08-23 11:40:00,125.21,125.22,125.07,125.21,7293.0,121.5404,121.5502,121.4045,121.5404,7293.0
2022-08-23 11:50:00,125.22,125.22,124.91,125.06,15005.0,121.5502,121.5502,121.2492,121.3948,15005.0
2022-08-23 12:00:00,125.07,125.1,124.87,125.1,10780.0,121.4045,121.4337,121.2104,121.4337,10780.0
2022-08-23 12:10:00,125.11,125.11,124.96,124.98,14591.0,121.4434,121.4434,121.2978,121.3172,14591.0
2022-08-23 12:20:00,124.96,124.96,124.73,124.79,11373.0,121.2978,121.2978,121.0745,121.1328,11373.0
2022-08-23 12:30:00,124.76,124.84,124.68,124.68,12895.0,121.1036,121.1813,121.026,121.026,12895.0
2022-08-23 12:40:00,124.68,124.87,124.57,124.87,17180.0,121.026,121.2104,120.9192,121.2104,17180.0
2022-08-23 12:50:00,124.83,124.87,124.72,124.77,15716.0,121.1716,121.2104,121.0648,121.1133,15716.0
2022-08-23 13:00:00,124.78,124.8,124.53,124.53,25539.0,121.123,121.1425,120.8804,120.8804,25539.0
2022-08-23 13:10:00,124.53,124.76,124.52,124.75,14582.0,120.8804,121.1036,120.8707,121.0939,14582.0
2022-08-23 13:20:00,124.75,124.83,124.63,124.77,25111.0,121.0939,121.1716,120.9774,121.1133,25111.0
2022-08-23 13:30:00,124.79,125.02,124.79,124.86,13609.0,121.1328,121.356,121.1328,121.2007,13609.0
2022-08-23 13:40:00,124.86,124.88,124.59,124.63,16477.0,121.2007,121.2201,120.9386,120.9774,16477.0
2022-08-23 13:50:00,124.66,124.72,124.48,124.5,18614.0,121.0066,121.0648,120.8318,120.8513,18614.0
2022-08-23 14:00:00,124.48,124.5,124.38,124.43,9894.0,120.8318,120.8513,120.7348,120.7833,9894.0
2022-08-23 14:10:00,124.44,124.53,124.34,124.45,16463.0,120.793,120.8804,120.6959,120.8027,16463.0
2022-08-23 14:20:00,124.47,124.7,124.43,124.63,14353.0,120.8221,121.0454,120.7833,120.9774,14353.0
2022-08-23 14:30:00,124.62,124.75,124.57,124.71,15461.0,120.9677,121.0939,120.9192,121.0551,15461.0
2022-08-23 14:40:00,124.73,124.75,124.59,124.61,15358.0,121.0745,121.0939,120.9386,120.958,15358.0
2022-08-23 14:50:00,124.62,124.65,124.56,124.61,9763.0,120.9677,120.9969,120.9095,120.958,9763.0
2022-08-23 15:00:00,124.59,124.71,124.58,124.67,19534.0,120.9386,121.0551,120.9289,121.0163,19534.0
2022-08-23 15:10:00,124.67,124.75,124.62,124.7,43364.0,121.0163,121.0939,120.9677,121.0454,43364.0
2022-08-23 15:20:00,124.72,124.75,124.65,124.71,21869.0,121.0648,121.0939,120.9969,121.0551,21869.0
2022-08-23 15:30:00,124.7,124.73,124.53,124.56,33675.0,121.0454,121.0745,120.8804,120.9095,33675.0
2022-08-23 15:40:00,124.57,124.79,124.57,124.74,50775.0,120.9192,121.1328,120.9192,121.0842,50775.0
2022-08-23 15:50:00,124.74,124.74,124.4,124.41,198985.0,121.0842,121.0842,120.7542,120.7639,198985.0
2022-08-24 09:30:00,124.1,124.39,123.78,123.81,28253.0,120.463,120.7445,120.1524,120.1815,28253.0
2022-08-24 09:40:00,123.97,124.45,123.78,124.42,17444.0,120.3368,120.8027,120.1524,120.7736,17444.0
2022-08-24 09:50:00,124.44,124.46,124.16,124.17,14876.0,120.793,120.8124,120.5212,120.5309,14876.0
2022-08-24 10:00:00,124.13,124.23,124.03,124.21,7712.0,120.4921,120.5892,120.395,120.5698,7712.0
2022-08-24 10:10:00,124.22,124.29,124.12,124.2,17999.0,120.5795,120.6474,120.4824,120.56,17999.0
2022-08-24 10:20:00,124.22,124.5,124.15,124.45,28856.0,120.5795,120.8513,120.5115,120.8027,28856.0
2022-08-24 10:30:00,124.48,124.67,124.44,124.65,26604.0,120.8318,121.0163,120.793,120.9969,26604.0
2022-08-24 10:40:00,124.63,124.63,124.45,124.52,11373.0,120.9774,120.9774,120.8027,120.8707,11373.0
2022-08-24 10:50:00,124.49,124.59,124.48,124.48,6285.0,120.8415,120.9386,120.8318,120.8318,6285.0
2022-08-24 11:00:00,124.45,124.52,124.43,124.5,12058.0,120.8027,120.8707,120.7833,120.8513,12058.0
2022-08-24 11:10:00,124.5,124.65,124.38,124.55,14279.0,120.8513,120.9969,120.7348,120.8998,14279.0
2022-08-24 11:20:00,124.59,124.6,124.47,124.52,14407.0,120.9386,120.9483,120.8221,120.8707,14407.0
2022-08-24 11:30:00,124.54,124.69,124.53,124.66,21558.0,120.8901,121.0357,120.8804,121.0066,21558.0
2022-08-24 11:40:00,124.68,125.03,124.65,124.98,20052.0,121.026,121.3657,120.9969,121.3172,20052.0
2022-08-24 11:50:00,125.0,125.09,124.79,124.79,16413.0,121.3366,121.424,121.1328,121.1328,16413.0
2022-08-24 12:00:00,124.83,124.85,124.67,124.73,12198.0,121.1716,121.191,121.0163,121.0745,12198.0
2022-08-24 12:10:00,124.76,124.87,124.74,124.77,7447.0,121.1036,121.2104,121.0842,121.1133,7447.0
2022-08-24 12:20:00,124.77,124.77,124.67,124.71,4947.0,121.1133,121.1133,121.0163,121.0551,4947.0
2022-08-24 12:30:00,124.7,124.73,124.45,124.49,7321.0,121.0454,121.0745,120.8027,120.8415,7321.0
2022-08-24 12:40:00,124.49,124.49,124.15,124.33,11123.0,120.8415,120.8415,120.5115,120.6862,11123.0
2022-08-24 12:50:00,124.33,124.39,124.22,124.23,26847.0,120.6862,120.7445,120.5795,120.5892,26847.0
2022-08-24 13:00:00,124.23,124.29,124.2,124.29,4766.0,120.5892,120.6474,120.56,120.6474,4766.0
2022-08-24 13:10:00,124.29,124.35,124.24,124.24,6371.0,120.6474,120.7056,120.5989,120.5989,6371.0
2022-08-24 13:20:00,124.24,124.29,124.18,124.19,5836.0,120.5989,120.6474,120.5406,120.5503,5836.0
2022-08-24 13:30:00,124.19,124.29,124.17,124.26,11859.0,120.5503,120.6474,120.5309,120.6183,11859.0
2022-08-24 13:40:00,124.26,124.29,124.19,124.24,5402.0,120.6183,120.6474,120.5503,120.5989,5402.0
2022-08-24 13:50:00,124.26,124.35,124.24,124.34,9142.0,120.6183,120.7056,120.5989,120.6959,9142.0
2022-08-24 14:00:00,124.35,124.55,124.32,124.53,8673.0,120.7056,120.8998,120.6765,120.8804,8673.0
2022-08-24 14:10:00,124.53,124.62,124.49,124.49,18341.0,120.8804,120.9677,120.8415,120.8415,18341.0
2022-08-24 14:20:00,124.48,124.56,124.45,124.52,4218.0,120.8318,120.9095,120.8027,120.8707,4218.0
2022-08-24 14:30:00,124.52,124.54,124.46,124.48,8456.0,120.8707,120.8901,120.8124,120.8318,8456.0
2022-08-24 14:40:00,124.49,124.58,124.48,124.58,32627.0,120.8415,120.9289,120.8318,120.9289,32627.0
2022-08-24 14:50:00,124.57,124.79,124.57,124.79,17401.0,120.9192,121.1328,120.9192,121.1328,17401.0
2022-08-24 15:00:00,124.79,125.04,124.75,125.02,14018.0,121.1328,121.3754,121.0939,121.356,14018.0
2022-08-24 15:10:00,125.01,125.22,124.98,125.22,23183.0,121.3463,121.5502,121.3172,121.5502,23183.0
2022-08-24 15:20:00,125.23,125.25,125.1,125.17,50593.0,121.5599,121.5793,121.4337,121.5016,50593.0
2022-08-24 15:30:00,125.17,125.66,125.17,125.63,84899.0,121.5016,121.9773,121.5016,121.9481,84899.0
2022-08-24 15:40:00,125.62,125.75,125.62,125.71,64055.0,121.9384,122.0646,121.9384,122.0258,64055.0
2022-08-24 15:50:00,125.71,125.76,125.49,125.54,202663.0,122.0258,122.0743,121.8122,121.8608,202663.0
2022-08-25 09:30:00,125.98,126.22,125.49,125.56,32957.0,122.2879,122.5208,121.8122,121.8802,32957.0
2022-08-25 09:40:00,125.61,125.67,125.39,125.65,24962.0,121.9287,121.987,121.7152,121.9675,24962.0
2022-08-25 09:50:00,125.62,125.91,125.4,125.86,14978.0,121.9384,122.2199,121.7249,122.1714,14978.0
2022-08-25 10:00:00,125.9,125.98,125.65,125.73,11623.0,122.2102,122.2879,121.9675,122.0452,11623.0
2022-08-25 10:10:00,125.78,126.0,125.77,125.93,11745.0,122.0937,122.3073,122.084,122.2393,11745.0
2022-08-25 10:20:00,125.93,126.19,125.88,126.12,39594.0,122.2393,122.4917,122.1908,122.4238,39594.0
2022-08-25 10:30:00,126.18,126.26,126.1,126.24,5417.0,122.482,122.5597,122.4044,122.5403,5417.0
2022-08-25 10:40:00,126.26,126.47,126.18,126.41,7552.0,122.5597,122.7635,122.482,122.7053,7552.0
2022-08-25 10:50:00,126.4,126.46,126.3,126.34,27652.0,122.6956,122.7538,122.5985,122.6373,27652.0
2022-08-25 11:00:00,126.37,126.5,126.29,126.39,22082.0,122.6664,122.7926,122.5888,122.6859,22082.0
2022-08-25 11:10:00,126.37,126.45,126.02,126.09,13254.0,122.6664,122.7441,122.3267,122.3947,13254.0
2022-08-25 11:20:00,126.09,126.25,126.05,126.19,7822.0,122.3947,122.55,122.3558,122.4917,7822.0
2022-08-25 11:30:00,126.21,126.29,126.14,126.14,3548.0,122.5111,122.5888,122.4432,122.4432,3548.0
2022-08-25 11:40:00,126.17,126.17,126.02,126.14,11110.0,122.4723,122.4723,122.3267,122.4432,11110.0
2022-08-25 11:50:00,126.11,126.14,126.02,126.12,12562.0,122.4141,122.4432,122.3267,122.4238,12562.0
2022-08-25 12:00:00,126.12,126.12,125.86,125.89,11509.0,122.4238,122.4238,122.1714,122.2005,11509.0
2022-08-25 12:10:00,125.89,125.91,125.71,125.85,12744.0,122.2005,122.2199,122.0258,122.1617,12744.0
2022-08-25 12:20:00,125.84,125.94,125.84,125.87,7964.0,122.152,122.249,122.152,122.1811,7964.0
2022-08-25 12:30:00,125.87,125.9,125.82,125.83,7133.0,122.1811,122.2102,122.1326,122.1423,7133.0
2022-08-25 12:40:00,125.86,125.89,125.49,125.51,22677.0,122.1714,122.2005,121.8122,121.8317,22677.0
2022-08-25 12:50:00,125.54,125.67,125.53,125.65,5580.0,121.8608,121.987,121.8511,121.9675,5580.0
2022-08-25 13:00:00,125.67,125.67,125.46,125.46,24159.0,121.987,121.987,121.7831,121.7831,24159.0
2022-08-25 13:10:00,125.47,125.66,125.46,125.65,9306.0,121.7928,121.9773,121.7831,121.9675,9306.0
2022-08-25 13:20:00,125.61,125.84,125.61,125.79,10911.0,121.9287,122.152,121.9287,122.1034,10911.0
2022-08-25 13:30:00,125.78,125.79,125.59,125.66,15017.0,122.0937,122.1034,121.9093,121.9773,15017.0
2022-08-25 13:40:00,125.68,125.71,125.6,125.64,20284.0,121.9967,122.0258,121.919,121.9578,20284.0
2022-08-25 13:50:00,125.64,125.69,125.62,125.64,15441.0,121.9578,122.0064,121.9384,121.9578,15441.0
2022-08-25 14:00:00,125.64,125.73,125.6,125.71,17034.0,121.9578,122.0452,121.919,122.0258,17034.0
2022-08-25 14:10:00,125.66,125.74,125.59,125.59,6472.0,121.9773,122.0549,121.9093,121.9093,6472.0
2022-08-25 14:20:00,125.6,125.69,125.56,125.63,8845.0,121.919,122.0064,121.8802,121.9481,8845.0
2022-08-25 14:30:00,125.66,125.7,125.54,125.54,11212.0,121.9773,122.0161,121.8608,121.8608,11212.0
2022-08-25 14:40:00,125.56,125.62,125.49,125.58,9193.0,121.8802,121.9384,121.8122,121.8996,9193.0
2022-08-25 14:50:00,125.56,125.67,125.51,125.66,6520.0,121.8802,121.987,121.8317,121.9773,6520.0
2022-08-25 15:00:00,125.68,125.74,125.65,125.69,10609.0,121.9967,122.0549,121.9675,122.0064,10609.0
2022-08-25 15:10:00,125.67,125.75,125.66,125.75,10625.0,121.987,122.0646,121.9773,122.0646,10625.0
2022-08-25 15:20:00,125.75,125.91,125.73,125.91,20900.0,122.0646,122.2199,122.0452,122.2199,20900.0
2022-08-25 15:30:00,125.95,125.95,125.76,125.79,11972.0,122.2588,122.2588,122.0743,122.1034,11972.0
2022-08-25 15:40:00,125.79,126.13,125.78,126.09,18761.0,122.1034,122.4335,122.0937,122.3947,18761.0
2022-08-25 15:50:00,126.09,126.5,125.94,126.44,109994.0,122.3947,122.7926,122.249,122.7344,109994.0
2022-08-26 09:30:00,126.43,126.75,126.18,126.39,70706.0,122.7247,123.0353,122.482,122.6859,70706.0
2022-08-26 09:40:00,126.4,126.55,126.27,126.55,31100.0,122.6956,122.8412,122.5694,122.8412,31100.0
2022-08-26 09:50:00,126.53,126.75,126.38,126.75,5561.0,122.8218,123.0353,122.6762,123.0353,5561.0
2022-08-26 10:00:00,126.75,126.75,125.76,126.46,28799.0,123.0353,123.0353,122.0743,122.7538,28799.0
2022-08-26 10:10:00,126.51,126.55,126.07,126.44,15494.0,122.8023,122.8412,122.3752,122.7344,15494.0
2022-08-26 10:20:00,126.42,126.45,125.93,126.0,56967.0,122.715,122.7441,122.2393,122.3073,56967.0
2022-08-26 10:30:00,125.98,126.05,125.66,125.79,52962.0,122.2879,122.3558,121.9773,122.1034,52962.0
2022-08-26 10:40:00,125.85,126.18,125.78,126.1,13401.0,122.1617,122.482,122.0937,122.4044,13401.0
2022-08-26 10:50:00,126.12,126.27,126.02,126.2,13806.0,122.4238,122.5694,122.3267,122.5014,13806.0
2022-08-26 11:00:00,126.2,126.2,125.76,125.85,48624.0,122.5014,122.5014,122.0743,122.1617,48624.0
2022-08-26 11:10:00,125.86,126.1,125.82,125.92,31118.0,122.1714,122.4044,122.1326,122.2296,31118.0
2022-08-26 11:20:00,125.94,126.09,125.87,126.08,15206.0,122.249,122.3947,122.1811,122.3849,15206.0
2022-08-26 11:30:00,126.07,126.15,125.92,125.92,13724.0,122.3752,122.4529,122.2296,122.2296,13724.0
2022-08-26 11:40:00,125.97,126.05,125.71,126.0,19180.0,122.2782,122.3558,122.0258,122.3073,19180.0
2022-08-26 11:50:00,126.03,126.23,126.03,126.13,9294.0,122.3364,122.5306,122.3364,122.4335,9294.0
2022-08-26 12:00:00,126.15,126.17,125.92,126.05,14706.0,122.4529,122.4723,122.2296,122.3558,14706.0
2022-08-26 12:10:00,126.09,126.1,125.96,126.07,16796.0,122.3947,122.4044,122.2685,122.3752,16796.0
2022-08-26 12:20:00,126.09,126.26,126.09,126.18,9314.0,122.3947,122.5597,122.3947,122.482,9314.0
2022-08-26 12:30:00,126.19,126.19,125.98,126.15,22036.0,122.4917,122.4917,122.2879,122.4529,22036.0
2022-08-26 12:40:00,126.17,126.48,126.16,126.4,33600.0,122.4723,122.7732,122.4626,122.6956,33600.0
2022-08-26 12:50:00,126.39,126.53,126.34,126.53,27517.0,122.6859,122.8218,122.6373,122.8218,27517.0
2022-08-26 13:00:00,126.53,126.71,126.51,126.65,23019.0,122.8218,122.9965,122.8023,122.9382,23019.0
2022-08-26 13:10:00,126.67,126.69,126.36,126.38,20731.0,122.9577,122.9771,122.6567,122.6762,20731.0
2022-08-26 13:20:00,126.31,126.43,126.27,126.4,12094.0,122.6082,122.7247,122.5694,122.6956,12094.0
2022-08-26 13:30:00,126.4,126.4,126.24,126.34,11287.0,122.6956,122.6956,122.5403,122.6373,11287.0
2022-08-26 13:40:00,126.34,126.35,126.16,126.29,14943.0,122.6373,122.647,122.4626,122.5888,14943.0
2022-08-26 13:50:00,126.3,126.3,126.17,126.29,19341.0,122.5985,122.5985,122.4723,122.5888,19341.0
2022-08-26 14:00:00,126.29,126.35,126.22,126.34,11044.0,122.5888,122.647,122.5208,122.6373,11044.0
2022-08-26 14:10:00,126.36,126.36,126.05,126.1,14374.0,122.6567,122.6567,122.3558,122.4044,14374.0
2022-08-26 14:20:00,126.1,126.17,126.04,126.08,14883.0,122.4044,122.4723,122.3461,122.3849,14883.0
2022-08-26 14:30:00,126.05,126.09,125.9,125.99,9867.0,122.3558,122.3947,122.2102,122.2976,9867.0
2022-08-26 14:40:00,125.98,125.98,125.82,125.9,13017.0,122.2879,122.2879,122.1326,122.2102,13017.0
2022-08-26 14:50:00,125.9,125.92,125.61,125.63,9208.0,122.2102,122.2296,121.9287,121.9481,9208.0
2022-08-26 15:00:00,125.63,125.81,125.6,125.72,10401.0,121.9481,122.1229,121.919,122.0355,10401.0
2022-08-26 15:10:00,125.72,125.79,125.6,125.75,10863.0,122.0355,122.1034,121.919,122.0646,10863.0
2022-08-26 15:20:00,125.73,125.78,125.52,125.71,15123.0,122.0452,122.0937,121.8414,122.0258,15123.0
2022-08-26 15:30:00,125.74,125.78,125.5,125.59,29328.0,122.0549,122.0937,121.8219,121.9093,29328.0
2022-08-26 15:40:00,125.57,125.66,125.37,125.43,37080.0,121.8899,121.9773,121.6958,121.754,37080.0
2022-08-26 15:50:00,125.41,125.56,125.09,125.15,141718.0,121.7346,121.8802,121.424,121.4822,141718.0
2022-08-29 09:30:00,124.91,125.0,124.35,124.58,49435.0,121.2492,121.3366,120.7056,120.9289,49435.0
2022-08-29 09:40:00,124.45,124.56,123.97,124.12,29771.0,120.8027,120.9095,120.3368,120.4824,29771.0
2022-08-29 09:50:00,124.09,124.64,124.09,124.39,27635.0,120.4533,120.9871,120.4533,120.7445,27635.0
2022-08-29 10:00:00,124.37,124.55,124.35,124.46,34662.0,120.7251,120.8998,120.7056,120.8124,34662.0
2022-08-29 10:10:00,124.49,124.73,124.48,124.72,24364.0,120.8415,121.0745,120.8318,121.0648,24364.0
2022-08-29 10:20:00,124.71,124.97,124.68,124.71,32916.0,121.0551,121.3075,121.026,121.0551,32916.0
2022-08-29 10:30:00,124.63,124.85,124.59,124.59,40419.0,120.9774,121.191,120.9386,120.9386,40419.0
2022-08-29 10:40:00,124.59,124.74,124.56,124.63,36803.0,120.9386,121.0842,120.9095,120.9774,36803.0
2022-08-29 10:50:00,124.62,124.65,124.16,124.23,26079.0,120.9677,120.9969,120.5212,120.5892,26079.0
2022-08-29 11:00:00,124.26,124.41,124.25,124.38,12034.0,120.6183,120.7639,120.6086,120.7348,12034.0
2022-08-29 11:10:00,124.4,124.62,124.38,124.58,12137.0,120.7542,120.9677,120.7348,120.9289,12137.0
2022-08-29 11:20:00,124.58,124.86,124.57,124.77,26566.0,120.9289,121.2007,120.9192,121.1133,26566.0
2022-08-29 11:30:00,124.74,124.95,124.73,124.8,14934.0,121.0842,121.2881,121.0745,121.1425,14934.0
2022-08-29 11:40:00,124.8,124.83,124.63,124.81,7934.0,121.1425,121.1716,120.9774,121.1522,7934.0
2022-08-29 11:50:00,124.8,125.01,124.74,124.91,12162.0,121.1425,121.3463,121.0842,121.2492,12162.0
2022-08-29 12:00:00,124.94,125.22,124.92,125.19,9558.0,121.2784,121.5502,121.2589,121.521,9558.0
2022-08-29 12:10:00,125.27,125.31,125.1,125.16,11972.0,121.5987,121.6375,121.4337,121.4919,11972.0
2022-08-29 12:20:00,125.17,125.25,125.08,125.18,17434.0,121.5016,121.5793,121.4143,121.5113,17434.0
2022-08-29 12:30:00,125.2,125.21,125.09,125.17,17263.0,121.5307,121.5404,121.424,121.5016,17263.0
2022-08-29 12:40:00,125.17,125.59,125.16,125.59,14208.0,121.5016,121.9093,121.4919,121.9093,14208.0
2022-08-29 12:50:00,125.64,125.79,125.56,125.6,8544.0,121.9578,122.1034,121.8802,121.919,8544.0
2022-08-29 13:00:00,125.58,125.68,125.56,125.65,10712.0,121.8996,121.9967,121.8802,121.9675,10712.0
2022-08-29 13:10:00,125.66,125.73,125.56,125.65,16022.0,121.9773,122.0452,121.8802,121.9675,16022.0
2022-08-29 13:20:00,125.67,125.77,125.62,125.76,7045.0,121.987,122.084,121.9384,122.0743,7045.0
2022-08-29 13:30:00,125.74,125.98,125.73,125.93,9043.0,122.0549,122.2879,122.0452,122.2393,9043.0
2022-08-29 13:40:00,125.92,126.2,125.9,125.99,16218.0,122.2296,122.5014,122.2102,122.2976,16218.0
2022-08-29 13:50:00,125.98,126.11,125.98,126.02,9796.0,122.2879,122.4141,122.2879,122.3267,9796.0
2022-08-29 14:00:00,126.02,126.18,126.0,126.01,29919.0,122.3267,122.482,122.3073,122.317,29919.0
2022-08-29 14:10:00,125.99,126.06,125.83,125.85,9414.0,122.2976,122.3655,122.1423,122.1617,9414.0
2022-08-29 14:20:00,125.83,125.87,125.76,125.83,13016.0,122.1423,122.1811,122.0743,122.1423,13016.0
2022-08-29 14:30:00,125.86,126.02,125.8,125.97,8173.0,122.1714,122.3267,122.1132,122.2782,8173.0
2022-08-29 14:40:00,125.92,126.06,125.92,125.96,6784.0,122.2296,122.3655,122.2296,122.2685,6784.0
2022-08-29 14:50:00,125.95,126.15,125.77,126.14,26548.0,122.2588,122.4529,122.084,122.4432,26548.0
2022-08-29 15:00:00,126.14,126.24,125.84,125.91,26092.0,122.4432,122.5403,122.152,122.2199,26092.0
2022-08-29 15:10:00,125.92,125.93,125.57,125.58,20760.0,122.2296,122.2393,121.8899,121.8996,20760.0
2022-08-29 15:20:00,125.56,125.58,125.22,125.23,14534.0,121.8802,121.8996,121.5502,121.5599,14534.0
2022-08-29 15:30:00,125.22,125.3,125.11,125.3,20106.0,121.5502,121.6278,121.4434,121.6278,20106.0
2022-08-29 15:40:00,125.33,125.47,125.24,125.28,24422.0,121.6569,121.7928,121.5696,121.6084,24422.0
2022-08-29 15:50:00,125.29,125.3,124.99,125.05,83090.0,121.6181,121.6278,121.3269,121.3851,83090.0
2022-08-30 09:30:00,124.69,125.1,124.64,125.0,44125.0,121.0357,121.4337,120.9871,121.3366,44125.0
2022-08-30 09:40:00,124.95,125.08,124.72,125.05,11145.0,121.2881,121.4143,121.0648,121.3851,11145.0
2022-08-30 09:50:00,125.0,125.16,124.79,124.93,20051.0,121.3366,121.4919,121.1328,121.2687,20051.0
2022-08-30 10:00:00,124.95,125.05,124.61,124.68,22072.0,121.2881,121.3851,120.958,121.026,22072.0
2022-08-30 10:10:00,124.69,124.9,124.63,124.75,24638.0,121.0357,121.2395,120.9774,121.0939,24638.0
2022-08-30 10:20:00,124.75,124.99,124.69,124.89,14649.0,121.0939,121.3269,121.0357,121.2298,14649.0
2022-08-30 10:30:00,124.87,124.95,124.5,124.53,11370.0,121.2104,121.2881,120.8513,120.8804,11370.0
2022-08-30 10:40:00,124.55,124.55,124.1,124.15,18225.0,120.8998,120.8998,120.463,120.5115,18225.0
2022-08-30 10:50:00,124.18,124.64,124.14,124.62,25004.0,120.5406,120.9871,120.5018,120.9677,25004.0
2022-08-30 11:00:00,124.61,124.91,124.57,124.75,24849.0,120.958,121.2492,120.9192,121.0939,24849.0
2022-08-30 11:10:00,124.78,125.02,124.63,125.02,49638.0,121.123,121.356,120.9774,121.356,49638.0
2022-08-30 11:20:00,125.02,125.13,124.88,125.01,23640.0,121.356,121.4628,121.2201,121.3463,23640.0
2022-08-30 11:30:00,124.98,125.11,124.79,124.85,18440.0,121.3172,121.4434,121.1328,121.191,18440.0
2022-08-30 11:40:00,124.88,124.94,124.65,124.65,9935.0,121.2201,121.2784,120.9969,120.9969,9935.0
2022-08-30 11:50:00,124.66,124.87,124.6,124.82,9904.0,121.0066,121.2104,120.9483,121.1619,9904.0
2022-08-30 12:00:00,124.79,124.9,124.72,124.87,16720.0,121.1328,121.2395,121.0648,121.2104,16720.0
2022-08-30 12:10:00,124.87,125.07,124.83,125.02,13855.0,121.2104,121.4045,121.1716,121.356,13855.0
2022-08-30 12:20:00,125.05,125.09,124.82,124.89,7496.0,121.3851,121.424,121.1619,121.2298,7496.0
2022-08-30 12:30:00,124.9,124.9,124.5,124.62,5709.0,121.2395,121.2395,120.8513,120.9677,5709.0
2022-08-30 12:40:00,124.61,124.65,124.53,124.58,8837.0,120.958,120.9969,120.8804,120.9289,8837.0
2022-08-30 12:50:00,124.61,124.81,124.61,124.73,9032.0,120.958,121.1522,120.958,121.0745,9032.0
2022-08-30 13:00:00,124.73,124.88,124.73,124.79,12304.0,121.0745,121.2201,121.0745,121.1328,12304.0
2022-08-30 13:10:00,124.84,124.84,124.42,124.42,30677.0,121.1813,121.1813,120.7736,120.7736,30677.0
2022-08-30 13:20:00,124.44,124.64,124.38,124.64,11207.0,120.793,120.9871,120.7348,120.9871,11207.0
2022-08-30 13:30:00,124.65,124.7,124.45,124.53,16526.0,120.9969,121.0454,120.8027,120.8804,16526.0
2022-08-30 13:40:00,124.49,124.49,124.05,124.33,14735.0,120.8415,120.8415,120.4144,120.6862,14735.0
2022-08-30 13:50:00,124.31,124.49,124.28,124.31,10642.0,120.6668,120.8415,120.6377,120.6668,10642.0
2022-08-30 14:00:00,124.33,124.49,124.32,124.34,8328.0,120.6862,120.8415,120.6765,120.6959,8328.0
2022-08-30 14:10:00,124.37,124.58,124.37,124.39,18084.0,120.7251,120.9289,120.7251,120.7445,18084.0
2022-08-30 14:20:00,124.39,124.42,124.15,124.15,8044.0,120.7445,120.7736,120.5115,120.5115,8044.0
2022-08-30 14:30:00,124.15,124.27,124.09,124.11,6316.0,120.5115,120.628,120.4533,120.4727,6316.0
2022-08-30 14:40:00,124.14,124.14,123.91,124.02,10334.0,120.5018,120.5018,120.2785,120.3853,10334.0
2022-08-30 14:50:00,124.0,124.21,123.98,124.14,13869.0,120.3659,120.5698,120.3465,120.5018,13869.0
2022-08-30 15:00:00,124.15,124.4,124.12,124.37,9710.0,120.5115,120.7542,120.4824,120.7251,9710.0
2022-08-30 15:10:00,124.43,124.61,124.4,124.51,6775.0,120.7833,120.958,120.7542,120.861,6775.0
2022-08-30 15:20:00,124.53,124.55,124.42,124.48,14311.0,120.8804,120.8998,120.7736,120.8318,14311.0
2022-08-30 15:30:00,124.48,124.48,124.13,124.29,21340.0,120.8318,120.8318,120.4921,120.6474,21340.0
2022-08-30 15:40:00,124.29,124.45,123.92,123.97,24673.0,120.6474,120.8027,120.2883,120.3368,24673.0
2022-08-30 15:50:00,124.0,124.34,123.86,124.26,78465.0,120.3659,120.6959,120.23,120.6183,78465.0
2022-08-31 09:30:00,124.63,124.93,124.43,124.68,21078.0,120.9774,121.2687,120.7833,121.026,21078.0
2022-08-31 09:40:00,124.62,125.09,124.62,124.74,13584.0,120.9677,121.424,120.9677,121.0842,13584.0
2022-08-31 09:50:00,124.67,124.92,124.47,124.56,14860.0,121.0163,121.2589,120.8221,120.9095,14860.0
2022-08-31 10:00:00,124.58,124.61,124.08,124.26,13451.0,120.9289,120.958,120.4436,120.6183,13451.0
2022-08-31 10:10:00,124.27,124.29,123.94,124.11,17377.0,120.628,120.6474,120.3077,120.4727,17377.0
2022-08-31 10:20:00,124.14,124.14,123.85,123.94,10597.0,120.5018,120.5018,120.2203,120.3077,10597.0
2022-08-31 10:30:00,123.95,124.14,123.92,124.08,11285.0,120.3174,120.5018,120.2883,120.4436,11285.0
2022-08-31 10:40:00,124.03,124.39,124.02,124.35,11013.0,120.395,120.7445,120.3853,120.7056,11013.0
2022-08-31 10:50:00,124.33,124.48,124.3,124.31,14181.0,120.6862,120.8318,120.6571,120.6668,14181.0
2022-08-31 11:00:00,124.27,124.37,123.99,124.05,9451.0,120.628,120.7251,120.3562,120.4144,9451.0
2022-08-31 11:10:00,124.02,124.07,123.83,123.94,8881.0,120.3853,120.4339,120.2009,120.3077,8881.0
2022-08-31 11:20:00,123.92,124.1,123.9,123.97,6925.0,120.2883,120.463,120.2688,120.3368,6925.0
2022-08-31 11:30:00,123.89,124.04,123.82,123.94,8397.0,120.2591,120.4047,120.1912,120.3077,8397.0
2022-08-31 11:40:00,123.95,123.95,123.73,123.75,5930.0,120.3174,120.3174,120.1038,120.1232,5930.0
2022-08-31 11:50:00,123.76,123.98,123.61,123.95,15357.0,120.1329,120.3465,119.9873,120.3174,15357.0
2022-08-31 12:00:00,123.95,123.97,123.72,123.72,17719.0,120.3174,120.3368,120.0941,120.0941,17719.0
2022-08-31 12:10:00,123.72,123.78,123.61,123.73,16474.0,120.0941,120.1524,119.9873,120.1038,16474.0
2022-08-31 12:20:00,123.74,123.74,123.4,123.5,13632.0,120.1135,120.1135,119.7835,119.8806,13632.0
2022-08-31 12:30:00,123.49,123.63,123.44,123.48,10375.0,119.8709,120.0067,119.8223,119.8611,10375.0
2022-08-31 12:40:00,123.47,123.47,123.28,123.3,12700.0,119.8514,119.8514,119.667,119.6864,12700.0
2022-08-31 12:50:00,123.29,123.36,123.22,123.34,12202.0,119.6767,119.7447,119.6088,119.7252,12202.0
2022-08-31 13:00:00,123.36,123.48,123.35,123.37,9951.0,119.7447,119.8611,119.735,119.7544,9951.0
2022-08-31 13:10:00,123.41,123.52,123.37,123.39,13077.0,119.7932,119.9,119.7544,119.7738,13077.0
2022-08-31 13:20:00,123.4,123.44,123.19,123.29,14960.0,119.7835,119.8223,119.5796,119.6767,14960.0
2022-08-31 13:30:00,123.29,123.49,123.27,123.39,13618.0,119.6767,119.8709,119.6573,119.7738,13618.0
2022-08-31 13:40:00,123.37,123.38,123.27,123.31,9450.0,119.7544,119.7641,119.6573,119.6961,9450.0
2022-08-31 13:50:00,123.31,123.45,123.3,123.39,8652.0,119.6961,119.832,119.6864,119.7738,8652.0
2022-08-31 14:00:00,123.38,123.4,122.9,123.05,17975.0,119.7641,119.7835,119.2981,119.4437,17975.0
2022-08-31 14:10:00,123.09,123.29,123.06,123.09,39372.0,119.4826,119.6767,119.4535,119.4826,39372.0
2022-08-31 14:20:00,123.11,123.17,122.97,123.06,24253.0,119.502,119.5602,119.3661,119.4535,24253.0
2022-08-31 14:30:00,123.05,123.07,122.88,122.94,11710.0,119.4437,119.4632,119.2787,119.337,11710.0
2022-08-31 14:40:00,122.94,123.07,122.84,122.98,14235.0,119.337,119.4632,119.2399,119.3758,14235.0
2022-08-31 14:50:00,122.98,123.07,122.91,123.01,14713.0,119.3758,119.4632,119.3079,119.4049,14713.0
2022-08-31 15:00:00,123.01,123.29,123.0,123.08,28346.0,119.4049,119.6767,119.3952,119.4729,28346.0
2022-08-31 15:10:00,123.1,123.51,123.08,123.5,48504.0,119.4923,119.8903,119.4729,119.8806,48504.0
2022-08-31 15:20:00,123.49,123.49,123.09,123.15,21360.0,119.8709,119.8709,119.4826,119.5408,21360.0
2022-08-31 15:30:00,123.12,123.17,122.96,123.11,23893.0,119.5117,119.5602,119.3564,119.502,23893.0
2022-08-31 15:40:00,123.12,123.31,122.9,123.17,50059.0,119.5117,119.6961,119.2981,119.5602,50059.0
2022-08-31 15:50:00,123.19,123.23,122.57,122.64,175226.0,119.5796,119.6185,118.9778,119.0458,175226.0
2022-09-01 09:30:00,122.65,123.27,122.34,122.84,48481.0,119.0555,119.6573,118.7546,119.2399,48481.0
2022-09-01 09:40:00,122.89,123.41,122.75,123.34,31748.0,119.2884,119.7932,119.1525,119.7252,31748.0
2022-09-01 09:50:00,123.33,123.55,123.23,123.52,19361.0,119.7155,119.9291,119.6185,119.9,19361.0
2022-09-01 10:00:00,123.56,123.56,123.04,123.19,33564.0,119.9388,119.9388,119.434,119.5796,33564.0
2022-09-01 10:10:00,123.22,123.23,122.82,122.84,23126.0,119.6088,119.6185,119.2205,119.2399,23126.0
2022-09-01 10:20:00,122.83,123.33,122.83,123.19,24421.0,119.2302,119.7155,119.2302,119.5796,24421.0
2022-09-01 10:30:00,123.19,123.32,123.14,123.18,34100.0,119.5796,119.7058,119.5311,119.5699,34100.0
2022-09-01 10:40:00,123.18,123.18,122.96,122.98,28902.0,119.5699,119.5699,119.3564,119.3758,28902.0
2022-09-01 10:50:00,122.99,123.39,122.96,123.37,26977.0,119.3855,119.7738,119.3564,119.7544,26977.0
2022-09-01 11:00:00,123.39,123.65,123.28,123.5,94249.0,119.7738,120.0262,119.667,119.8806,94249.0
2022-09-01 11:10:00,123.53,124.15,123.52,124.14,50954.0,119.9097,120.5115,119.9,120.5018,50954.0
2022-09-01 11:20:00,124.15,124.15,123.83,123.95,29985.0,120.5115,120.5115,120.2009,120.3174,29985.0
2022-09-01 11:30:00,123.97,124.19,123.93,124.0,34233.0,120.3368,120.5503,120.298,120.3659,34233.0
2022-09-01 11:40:00,124.06,124.06,123.84,123.88,13684.0,120.4241,120.4241,120.2106,120.2494,13684.0
2022-09-01 11:50:00,123.86,123.9,123.73,123.8,16293.0,120.23,120.2688,120.1038,120.1718,16293.0
2022-09-01 12:00:00,123.8,123.97,123.77,123.93,14998.0,120.1718,120.3368,120.1426,120.298,14998.0
2022-09-01 12:10:00,123.97,123.98,123.77,123.88,28886.0,120.3368,120.3465,120.1426,120.2494,28886.0
2022-09-01 12:20:00,123.88,123.92,123.74,123.8,19958.0,120.2494,120.2883,120.1135,120.1718,19958.0
2022-09-01 12:30:00,123.8,123.89,123.56,123.6,16720.0,120.1718,120.2591,119.9388,119.9776,16720.0
2022-09-01 12:40:00,123.58,123.64,123.28,123.32,25268.0,119.9582,120.0165,119.667,119.7058,25268.0
2022-09-01 12:50:00,123.31,123.35,123.01,123.14,57208.0,119.6961,119.735,119.4049,119.5311,57208.0
2022-09-01 13:00:00,123.14,123.26,123.07,123.26,15527.0,119.5311,119.6476,119.4632,119.6476,15527.0
2022-09-01 13:10:00,123.25,123.56,123.21,123.42,176919.0,119.6379,119.9388,119.5991,119.8029,176919.0
2022-09-01 13:20:00,123.46,123.68,123.45,123.68,12482.0,119.8417,120.0553,119.832,120.0553,12482.0
2022-09-01 13:30:00,123.71,123.8,123.52,123.57,11761.0,120.0844,120.1718,119.9,119.9485,11761.0
2022-09-01 13:40:00,123.6,123.61,123.38,123.38,16350.0,119.9776,119.9873,119.7641,119.7641,16350.0
2022-09-01 13:50:00,123.42,123.51,123.37,123.44,8708.0,119.8029,119.8903,119.7544,119.8223,8708.0
2022-09-01 14:00:00,123.45,123.51,123.27,123.35,16052.0,119.832,119.8903,119.6573,119.735,16052.0
2022-09-01 14:10:00,123.37,123.42,123.25,123.33,8365.0,119.7544,119.8029,119.6379,119.7155,8365.0
2022-09-01 14:20:00,123.35,123.63,123.35,123.45,32194.0,119.735,120.0067,119.735,119.832,32194.0
2022-09-01 14:30:00,123.5,123.61,123.27,123.35,24426.0,119.8806,119.9873,119.6573,119.735,24426.0
2022-09-01 14:40:00,123.38,123.46,123.17,123.17,18746.0,119.7641,119.8417,119.5602,119.5602,18746.0
2022-09-01 14:50:00,123.21,123.42,123.2,123.38,10247.0,119.5991,119.8029,119.5894,119.7641,10247.0
2022-09-01 15:00:00,123.36,123.46,123.25,123.39,32343.0,119.7447,119.8417,119.6379,119.7738,32343.0
2022-09-01 15:10:00,123.41,123.48,123.28,123.28,34980.0,119.7932,119.8611,119.667,119.667,34980.0
2022-09-01 15:20:00,123.26,123.35,123.18,123.2,30486.0,119.6476,119.735,119.5699,119.5894,30486.0
2022-09-01 15:30:00,123.18,123.35,123.11,123.27,30447.0,119.5699,119.735,119.502,119.6573,30447.0
2022-09-01 15:40:00,123.29,123.47,123.23,123.3,43806.0,119.6767,119.8514,119.6185,119.6864,43806.0
2022-09-01 15:50:00,123.3,123.72,123.3,123.7,338733.0,119.6864,120.0941,119.6864,120.0747,338733.0
2022-09-02 09:30:00,124.42,124.78,124.27,124.57,65653.0,120.7736,121.123,120.628,120.9192,65653.0
2022-09-02 09:40:00,124.57,125.13,124.43,124.83,49141.0,120.9192,121.4628,120.7833,121.1716,49141.0
2022-09-02 09:50:00,124.73,125.18,124.73,125.04,21672.0,121.0745,121.5113,121.0745,121.3754,21672.0
2022-09-02 10:00:00,125.03,125.07,124.63,124.67,16813.0,121.3657,121.4045,120.9774,121.0163,16813.0
2022-09-02 10:10:00,124.68,125.31,124.68,125.02,47099.0,121.026,121.6375,121.026,121.356,47099.0
2022-09-02 10:20:00,125.04,125.18,124.88,125.14,9805.0,121.3754,121.5113,121.2201,121.4725,9805.0
2022-09-02 10:30:00,125.14,125.3,125.1,125.13,13782.0,121.4725,121.6278,121.4337,121.4628,13782.0
2022-09-02 10:40:00,125.15,125.28,124.95,124.96,16208.0,121.4822,121.6084,121.2881,121.2978,16208.0
2022-09-02 10:50:00,124.99,125.04,124.78,124.92,9434.0,121.3269,121.3754,121.123,121.2589,9434.0
2022-09-02 11:00:00,124.95,125.23,124.89,125.09,12678.0,121.2881,121.5599,121.2298,121.424,12678.0
2022-09-02 11:10:00,125.11,125.15,124.98,125.03,13724.0,121.4434,121.4822,121.3172,121.3657,13724.0
2022-09-02 11:20:00,125.08,125.21,125.04,125.13,21702.0,121.4143,121.5404,121.3754,121.4628,21702.0
2022-09-02 11:30:00,125.16,125.42,125.11,125.32,27675.0,121.4919,121.7443,121.4434,121.6472,27675.0
2022-09-02 11:40:00,125.29,125.39,125.15,125.25,82379.0,121.6181,121.7152,121.4822,121.5793,82379.0
2022-09-02 11:50:00,125.17,125.32,125.17,125.22,7020.0,121.5016,121.6472,121.5016,121.5502,7020.0
2022-09-02 12:00:00,125.25,125.31,125.18,125.23,7893.0,121.5793,121.6375,121.5113,121.5599,7893.0
2022-09-02 12:10:00,125.24,125.28,125.1,125.25,11166.0,121.5696,121.6084,121.4337,121.5793,11166.0
2022-09-02 12:20:00,125.22,125.23,124.83,124.94,7049.0,121.5502,121.5599,121.1716,121.2784,7049.0
2022-09-02 12:30:00,124.9,124.97,124.63,124.7,10980.0,121.2395,121.3075,120.9774,121.0454,10980.0
2022-09-02 12:40:00,124.73,124.73,124.39,124.43,11745.0,121.0745,121.0745,120.7445,120.7833,11745.0
2022-09-02 12:50:00,124.39,124.44,124.17,124.29,7969.0,120.7445,120.793,120.5309,120.6474,7969.0
2022-09-02 13:00:00,124.25,124.25,123.74,123.79,32671.0,120.6086,120.6086,120.1135,120.1621,32671.0
2022-09-02 13:10:00,123.68,123.88,123.58,123.88,5743.0,120.0553,120.2494,119.9582,120.2494,5743.0
2022-09-02 13:20:00,123.85,123.85,123.07,123.14,9094.0,120.2203,120.2203,119.4632,119.5311,9094.0
2022-09-02 13:30:00,123.15,123.15,122.84,122.91,26335.0,119.5408,119.5408,119.2399,119.3079,26335.0
2022-09-02 13:40:00,122.89,123.3,122.88,123.0,21058.0,119.2884,119.6864,119.2787,119.3952,21058.0
2022-09-02 13:50:00,122.96,123.15,122.83,123.12,10232.0,119.3564,119.5408,119.2302,119.5117,10232.0
2022-09-02 14:00:00,123.14,123.31,123.05,123.09,8562.0,119.5311,119.6961,119.4437,119.4826,8562.0
2022-09-02 14:10:00,123.06,123.08,122.86,122.93,12471.0,119.4535,119.4729,119.2593,119.3273,12471.0
2022-09-02 14:20:00,122.91,123.08,122.84,123.04,7951.0,119.3079,119.4729,119.2399,119.434,7951.0
2022-09-02 14:30:00,123.08,123.09,122.88,123.02,18941.0,119.4729,119.4826,119.2787,119.4146,18941.0
2022-09-02 14:40:00,123.01,123.09,122.83,122.85,14439.0,119.4049,119.4826,119.2302,119.2496,14439.0
2022-09-02 14:50:00,122.83,123.02,122.68,122.69,30434.0,119.2302,119.4146,119.0846,119.0943,30434.0
2022-09-02 15:00:00,122.63,122.96,122.55,122.77,30404.0,119.0361,119.3564,118.9584,119.172,30404.0
2022-09-02 15:10:00,122.78,122.98,122.73,122.84,17680.0,119.1817,119.3758,119.1331,119.2399,17680.0
2022-09-02 15:20:00,122.84,122.91,122.42,122.54,23447.0,119.2399,119.3079,118.8322,118.9487,23447.0
2022-09-02 15:30:00,122.51,122.53,121.92,122.0,33805.0,118.9196,118.939,118.3469,118.4245,33805.0
2022-09-02 15:40:00,121.99,122.19,121.86,122.18,96450.0,118.4148,118.609,118.2886,118.5992,96450.0
2022-09-02 15:50:00,122.17,122.44,122.1,122.44,222330.0,118.5895,118.8516,118.5216,118.8516,222330.0
2022-09-06 09:30:00,122.48,123.0,122.42,122.87,38758.0,118.8905,119.3952,118.8322,119.269,38758.0
2022-09-06 09:40:00,122.81,122.96,122.72,122.72,13253.0,119.2108,119.3564,119.1234,119.1234,13253.0
2022-09-06 09:50:00,122.71,123.36,122.71,123.3,32295.0,119.1137,119.7447,119.1137,119.6864,32295.0
2022-09-06 10:00:00,123.34,123.35,122.5,122.5,100866.0,119.7252,119.735,118.9099,118.9099,100866.0
2022-09-06 10:10:00,122.5,122.6,122.23,122.5,45090.0,118.9099,119.0069,118.6478,118.9099,45090.0
2022-09-06 10:20:00,122.5,122.98,122.43,122.84,33124.0,118.9099,119.3758,118.8419,119.2399,33124.0
2022-09-06 10:30:00,122.87,122.96,122.77,122.96,20273.0,119.269,119.3564,119.172,119.3564,20273.0
2022-09-06 10:40:00,122.97,123.3,122.95,123.3,47626.0,119.3661,119.6864,119.3467,119.6864,47626.0
2022-09-06 10:50:00,123.28,123.89,123.25,123.7,80455.0,119.667,120.2591,119.6379,120.0747,80455.0
2022-09-06 11:00:00,123.67,123.82,123.61,123.64,30621.0,120.0456,120.1912,119.9873,120.0165,30621.0
2022-09-06 11:10:00,123.63,123.68,123.5,123.59,40881.0,120.0067,120.0553,119.8806,119.9679,40881.0
2022-09-06 11:20:00,123.62,123.7,123.37,123.48,46522.0,119.997,120.0747,119.7544,119.8611,46522.0
2022-09-06 11:30:00,123.46,123.59,123.36,123.36,51389.0,119.8417,119.9679,119.7447,119.7447,51389.0
2022-09-06 11:40:00,123.36,123.59,123.22,123.24,37187.0,119.7447,119.9679,119.6088,119.6282,37187.0
2022-09-06 11:50:00,123.27,123.53,123.27,123.48,14025.0,119.6573,119.9097,119.6573,119.8611,14025.0
2022-09-06 12:00:00,123.46,123.49,123.16,123.17,14858.0,119.8417,119.8709,119.5505,119.5602,14858.0
2022-09-06 12:10:00,123.14,123.17,122.79,122.84,15797.0,119.5311,119.5602,119.1914,119.2399,15797.0
2022-09-06 12:20:00,122.83,122.88,122.71,122.87,12607.0,119.2302,119.2787,119.1137,119.269,12607.0
2022-09-06 12:30:00,122.89,122.92,122.82,122.87,10546.0,119.2884,119.3176,119.2205,119.269,10546.0
2022-09-06 12:40:00,122.85,122.95,122.8,122.85,14302.0,119.2496,119.3467,119.2011,119.2496,14302.0
2022-09-06 12:50:00,122.86,123.06,122.8,122.91,18440.0,119.2593,119.4535,119.2011,119.3079,18440.0
2022-09-06 13:00:00,122.89,122.89,122.6,122.6,10701.0,119.2884,119.2884,119.0069,119.0069,10701.0
2022-09-06 13:10:00,122.62,122.66,122.3,122.39,10096.0,119.0263,119.0652,118.7157,118.8031,10096.0
2022-09-06 13:20:00,122.43,122.46,122.29,122.29,12804.0,118.8419,118.871,118.706,118.706,12804.0
2022-09-06 13:30:00,122.29,122.59,122.29,122.54,14254.0,118.706,118.9972,118.706,118.9487,14254.0
2022-09-06 13:40:00,122.55,122.55,122.26,122.28,21280.0,118.9584,118.9584,118.6769,118.6963,21280.0
2022-09-06 13:50:00,122.26,122.42,122.2,122.42,21575.0,118.6769,118.8322,118.6187,118.8322,21575.0
2022-09-06 14:00:00,122.42,122.61,122.39,122.51,19244.0,118.8322,119.0166,118.8031,118.9196,19244.0
2022-09-06 14:10:00,122.6,122.92,122.56,122.74,16820.0,119.0069,119.3176,118.9681,119.1428,16820.0
2022-09-06 14:20:00,122.76,122.78,122.57,122.58,18592.0,119.1622,119.1817,118.9778,118.9875,18592.0
2022-09-06 14:30:00,122.59,122.6,122.39,122.5,12393.0,118.9972,119.0069,118.8031,118.9099,12393.0
2022-09-06 14:40:00,122.49,122.59,122.42,122.52,31956.0,118.9002,118.9972,118.8322,118.9293,31956.0
2022-09-06 14:50:00,122.52,122.6,122.4,122.43,15321.0,118.9293,119.0069,118.8128,118.8419,15321.0
2022-09-06 15:00:00,122.44,122.6,122.4,122.59,16423.0,118.8516,119.0069,118.8128,118.9972,16423.0
2022-09-06 15:10:00,122.57,122.7,122.51,122.52,26002.0,118.9778,119.104,118.9196,118.9293,26002.0
2022-09-06 15:20:00,122.49,122.57,122.33,122.5,28162.0,118.9002,118.9778,118.7448,118.9099,28162.0
2022-09-06 15:30:00,122.43,122.44,122.12,122.17,38566.0,118.8419,118.8516,118.541,118.5895,38566.0
2022-09-06 15:40:00,122.17,122.39,122.11,122.31,79279.0,118.5895,118.8031,118.5313,118.7254,79279.0
2022-09-06 15:50:00,122.3,122.57,122.0,122.5,306246.0,118.7157,118.9778,118.4245,118.9099,306246.0
2022-09-07 09:30:00,122.71,123.9,121.96,123.83,58239.0,119.1137,120.2688,118.3857,120.2009,58239.0
2022-09-07 09:40:00,123.83,124.46,123.73,124.34,38403.0,120.2009,120.8124,120.1038,120.6959,38403.0
2022-09-07 09:50:00,124.31,124.38,124.09,124.23,30126.0,120.6668,120.7348,120.4533,120.5892,30126.0
2022-09-07 10:00:00,124.23,124.56,123.93,124.56,36347.0,120.5892,120.9095,120.298,120.9095,36347.0
2022-09-07 10:10:00,124.56,124.9,124.42,124.89,66873.0,120.9095,121.2395,120.7736,121.2298,66873.0
2022-09-07 10:20:00,124.84,125.12,124.68,125.07,55816.0,121.1813,121.4531,121.026,121.4045,55816.0
2022-09-07 10:30:00,125.14,125.43,125.14,125.33,74534.0,121.4725,121.754,121.4725,121.6569,74534.0
2022-09-07 10:40:00,125.29,125.55,125.26,125.44,44025.0,121.6181,121.8705,121.589,121.7637,44025.0
2022-09-07 10:50:00,125.47,126.08,125.46,125.58,83633.0,121.7928,122.3849,121.7831,121.8996,83633.0
2022-09-07 11:00:00,125.58,125.9,125.52,125.79,37036.0,121.8996,122.2102,121.8414,122.1034,37036.0
2022-09-07 11:10:00,125.77,126.33,125.77,126.13,42774.0,122.084,122.6276,122.084,122.4335,42774.0
2022-09-07 11:20:00,126.11,126.19,125.74,125.74,23339.0,122.4141,122.4917,122.0549,122.0549,23339.0
2022-09-07 11:30:00,125.74,125.85,125.73,125.85,15400.0,122.0549,122.1617,122.0452,122.1617,15400.0
2022-09-07 11:40:00,125.82,125.82,125.51,125.61,18246.0,122.1326,122.1326,121.8317,121.9287,18246.0
2022-09-07 11:50:00,125.58,125.68,125.34,125.54,34310.0,121.8996,121.9967,121.6666,121.8608,34310.0
2022-09-07 12:00:00,125.56,125.56,125.37,125.46,24111.0,121.8802,121.8802,121.6958,121.7831,24111.0
2022-09-07 12:10:00,125.47,125.51,125.14,125.19,19062.0,121.7928,121.8317,121.4725,121.521,19062.0
2022-09-07 12:20:00,125.2,125.22,124.94,125.16,26584.0,121.5307,121.5502,121.2784,121.4919,26584.0
2022-09-07 12:30:00,125.19,125.61,125.17,125.61,13537.0,121.521,121.9287,121.5016,121.9287,13537.0
2022-09-07 12:40:00,125.7,126.06,125.7,125.9,12049.0,122.0161,122.3655,122.0161,122.2102,12049.0
2022-09-07 12:50:00,125.9,125.94,125.66,125.77,12101.0,122.2102,122.249,121.9773,122.084,12101.0
2022-09-07 13:00:00,125.78,125.91,125.66,125.66,33374.0,122.0937,122.2199,121.9773,121.9773,33374.0
2022-09-07 13:10:00,125.68,126.04,125.53,125.86,48998.0,121.9967,122.3461,121.8511,122.1714,48998.0
2022-09-07 13:20:00,125.84,126.06,125.82,125.9,16878.0,122.152,122.3655,122.1326,122.2102,16878.0
2022-09-07 13:30:00,125.92,125.99,125.87,125.9,21744.0,122.2296,122.2976,122.1811,122.2102,21744.0
2022-09-07 13:40:00,125.9,126.27,125.9,126.18,22567.0,122.2102,122.5694,122.2102,122.482,22567.0
2022-09-07 13:50:00,126.23,126.48,126.2,126.4,15444.0,122.5306,122.7732,122.5014,122.6956,15444.0
2022-09-07 14:00:00,126.4,126.74,126.37,126.48,21366.0,122.6956,123.0256,122.6664,122.7732,21366.0
2022-09-07 14:10:00,126.48,126.58,126.3,126.31,18070.0,122.7732,122.8703,122.5985,122.6082,18070.0
2022-09-07 14:20:00,126.35,126.43,126.26,126.43,10860.0,122.647,122.7247,122.5597,122.7247,10860.0
2022-09-07 14:30:00,126.44,126.63,126.42,126.53,15979.0,122.7344,122.9188,122.715,122.8218,15979.0
2022-09-07 14:40:00,126.53,126.53,126.31,126.31,12727.0,122.8218,122.8218,122.6082,122.6082,12727.0
2022-09-07 14:50:00,126.33,126.4,126.17,126.4,17945.0,122.6276,122.6956,122.4723,122.6956,17945.0
2022-09-07 15:00:00,126.42,126.59,126.39,126.54,15918.0,122.715,122.88,122.6859,122.8315,15918.0
2022-09-07 15:10:00,126.54,126.59,126.41,126.42,17869.0,122.8315,122.88,122.7053,122.715,17869.0
2022-09-07 15:20:00,126.41,126.64,126.36,126.61,21201.0,122.7053,122.9285,122.6567,122.8994,21201.0
2022-09-07 15:30:00,126.62,126.74,126.54,126.58,34073.0,122.9091,123.0256,122.8315,122.8703,34073.0
2022-09-07 15:40:00,126.57,127.06,126.56,127.03,60269.0,122.8606,123.3362,122.8509,123.3071,60269.0
2022-09-07 15:50:00,127.03,127.35,126.8,127.21,355015.0,123.3071,123.6177,123.0838,123.4818,355015.0
2022-09-08 09:30:00,126.95,127.12,126.16,126.23,33141.0,123.2294,123.3945,122.4626,122.5306,33141.0
2022-09-08 09:40:00,126.11,126.75,125.87,126.59,12099.0,122.4141,123.0353,122.1811,122.88,12099.0
2022-09-08 09:50:00,126.56,126.88,126.27,126.82,12749.0,122.8509,123.1615,122.5694,123.1033,12749.0
2022-09-08 10:00:00,126.83,127.0,126.64,126.78,16080.0,123.113,123.278,122.9285,123.0644,16080.0
2022-09-08 10:10:00,126.82,127.17,126.79,127.17,14826.0,123.1033,123.443,123.0741,123.443,14826.0
2022-09-08 10:20:00,127.14,127.24,126.91,127.18,14880.0,123.4139,123.511,123.1906,123.4527,14880.0
2022-09-08 10:30:00,127.16,127.31,127.08,127.25,26214.0,123.4333,123.5789,123.3556,123.5207,26214.0
2022-09-08 10:40:00,127.18,127.31,127.05,127.08,16606.0,123.4527,123.5789,123.3265,123.3556,16606.0
2022-09-08 10:50:00,127.04,127.52,127.03,127.36,34063.0,123.3168,123.7827,123.3071,123.6274,34063.0
2022-09-08 11:00:00,127.33,127.7,127.32,127.64,12939.0,123.5983,123.9575,123.5886,123.8992,12939.0
2022-09-08 11:10:00,127.64,127.91,127.59,127.91,13222.0,123.8992,124.1613,123.8507,124.1613,13222.0
2022-09-08 11:20:00,127.91,127.93,127.69,127.76,17336.0,124.1613,124.1807,123.9478,124.0157,17336.0
2022-09-08 11:30:00,127.78,127.95,127.69,127.79,16033.0,124.0351,124.2001,123.9478,124.0448,16033.0
2022-09-08 11:40:00,127.76,127.86,127.67,127.67,11462.0,124.0157,124.1128,123.9283,123.9283,11462.0
2022-09-08 11:50:00,127.64,127.66,127.48,127.59,14375.0,123.8992,123.9186,123.7439,123.8507,14375.0
2022-09-08 12:00:00,127.58,127.63,126.94,127.12,18535.0,123.841,123.8895,123.2197,123.3945,18535.0
2022-09-08 12:10:00,127.12,127.48,127.01,127.48,16757.0,123.3945,123.7439,123.2877,123.7439,16757.0
2022-09-08 12:20:00,127.5,127.56,127.16,127.47,17190.0,123.7633,123.8216,123.4333,123.7342,17190.0
2022-09-08 12:30:00,127.5,127.8,127.49,127.72,15475.0,123.7633,124.0545,123.7536,123.9769,15475.0
2022-09-08 12:40:00,127.73,128.09,127.71,128.09,21556.0,123.9866,124.336,123.9672,124.336,21556.0
2022-09-08 12:50:00,128.06,128.23,128.05,128.12,14818.0,124.3069,124.4719,124.2972,124.3652,14818.0
2022-09-08 13:00:00,128.03,128.09,127.96,128.03,15344.0,124.2778,124.336,124.2098,124.2778,15344.0
2022-09-08 13:10:00,128.08,128.39,128.07,128.21,13771.0,124.3263,124.6272,124.3166,124.4525,13771.0
2022-09-08 13:20:00,128.23,128.52,128.21,128.45,20242.0,124.4719,124.7534,124.4525,124.6855,20242.0
2022-09-08 13:30:00,128.46,128.71,128.45,128.66,43090.0,124.6952,124.9379,124.6855,124.8893,43090.0
2022-09-08 13:40:00,128.66,128.81,128.66,128.71,38514.0,124.8893,125.0349,124.8893,124.9379,38514.0
2022-09-08 13:50:00,128.71,128.73,128.4,128.62,25536.0,124.9379,124.9573,124.637,124.8505,25536.0
2022-09-08 14:00:00,128.64,128.82,128.64,128.69,22770.0,124.8699,125.0446,124.8699,124.9185,22770.0
2022-09-08 14:10:00,128.71,128.82,128.7,128.79,31021.0,124.9379,125.0446,124.9282,125.0155,31021.0
2022-09-08 14:20:00,128.75,128.89,128.74,128.83,19628.0,124.9767,125.1126,124.967,125.0544,19628.0
2022-09-08 14:30:00,128.83,129.02,128.81,129.0,45513.0,125.0544,125.2388,125.0349,125.2194,45513.0
2022-09-08 14:40:00,128.98,129.02,128.57,128.65,21609.0,125.2,125.2388,124.802,124.8796,21609.0
2022-09-08 14:50:00,128.63,128.78,128.57,128.64,18508.0,124.8602,125.0058,124.802,124.8699,18508.0
2022-09-08 15:00:00,128.62,128.78,128.52,128.64,22813.0,124.8505,125.0058,124.7534,124.8699,22813.0
2022-09-08 15:10:00,128.64,128.82,128.58,128.82,22992.0,124.8699,125.0446,124.8117,125.0446,22992.0
2022-09-08 15:20:00,128.83,128.88,128.64,128.68,87459.0,125.0544,125.1029,124.8699,124.9087,87459.0
2022-09-08 15:30:00,128.67,128.78,128.53,128.63,33955.0,124.899,125.0058,124.7631,124.8602,33955.0
2022-09-08 15:40:00,128.64,128.72,128.49,128.68,70326.0,124.8699,124.9476,124.7243,124.9087,70326.0
2022-09-08 15:50:00,128.69,129.24,128.63,129.22,175893.0,124.9185,125.4523,124.8602,125.4329,175893.0
2022-09-09 09:30:00,128.45,128.48,127.39,127.84,171069.0,124.6855,124.7146,123.6566,124.0934,171069.0
2022-09-09 09:40:00,127.87,128.53,127.86,128.45,55164.0,124.1225,124.7631,124.1128,124.6855,55164.0
2022-09-09 09:50:00,128.41,128.57,128.09,128.57,35634.0,124.6467,124.802,124.336,124.802,35634.0
2022-09-09 10:00:00,128.61,128.85,128.54,128.77,35746.0,124.8408,125.0738,124.7729,124.9961,35746.0
2022-09-09 10:10:00,128.75,128.75,128.44,128.64,35333.0,124.9767,124.9767,124.6758,124.8699,35333.0
2022-09-09 10:20:00,128.64,128.87,128.6,128.86,40839.0,124.8699,125.0932,124.8311,125.0835,40839.0
2022-09-09 10:30:00,128.82,128.87,128.65,128.78,19834.0,125.0446,125.0932,124.8796,125.0058,19834.0
2022-09-09 10:40:00,128.81,128.91,128.59,128.8,30977.0,125.0349,125.132,124.8214,125.0252,30977.0
2022-09-09 10:50:00,128.75,129.0,128.68,128.77,33366.0,124.9767,125.2194,124.9087,124.9961,33366.0
2022-09-09 11:00:00,128.77,128.79,128.43,128.53,17429.0,124.9961,125.0155,124.6661,124.7631,17429.0
2022-09-09 11:10:00,128.47,128.55,128.29,128.47,28888.0,124.7049,124.7826,124.5302,124.7049,28888.0
2022-09-09 11:20:00,128.46,128.47,128.25,128.34,19943.0,124.6952,124.7049,124.4914,124.5787,19943.0
2022-09-09 11:30:00,128.31,128.35,128.09,128.35,25898.0,124.5496,124.5884,124.336,124.5884,25898.0
2022-09-09 11:40:00,128.37,128.38,128.18,128.18,13808.0,124.6078,124.6175,124.4234,124.4234,13808.0
2022-09-09 11:50:00,128.14,128.35,128.05,128.35,12538.0,124.3846,124.5884,124.2972,124.5884,12538.0
2022-09-09 12:00:00,128.34,128.45,128.14,128.22,25983.0,124.5787,124.6855,124.3846,124.4622,25983.0
2022-09-09 12:10:00,128.22,128.58,128.22,128.57,16190.0,124.4622,124.8117,124.4622,124.802,16190.0
2022-09-09 12:20:00,128.5,128.55,128.4,128.46,27698.0,124.734,124.7826,124.637,124.6952,27698.0
2022-09-09 12:30:00,128.47,128.52,128.39,128.44,15745.0,124.7049,124.7534,124.6272,124.6758,15745.0
2022-09-09 12:40:00,128.47,128.6,128.44,128.59,14123.0,124.7049,124.8311,124.6758,124.8214,14123.0
2022-09-09 12:50:00,128.6,128.67,128.47,128.47,15757.0,124.8311,124.899,124.7049,124.7049,15757.0
2022-09-09 13:00:00,128.47,128.71,128.44,128.7,9595.0,124.7049,124.9379,124.6758,124.9282,9595.0
2022-09-09 13:10:00,128.69,128.91,128.69,128.84,19016.0,124.9185,125.132,124.9185,125.0641,19016.0
2022-09-09 13:20:00,128.86,128.93,128.76,128.87,22442.0,125.0835,125.1514,124.9864,125.0932,22442.0
2022-09-09 13:30:00,128.86,128.99,128.82,128.93,29704.0,125.0835,125.2097,125.0446,125.1514,29704.0
2022-09-09 13:40:00,128.92,128.98,128.64,128.76,25052.0,125.1417,125.2,124.8699,124.9864,25052.0
2022-09-09 13:50:00,128.76,128.91,128.72,128.88,21511.0,124.9864,125.132,124.9476,125.1029,21511.0
2022-09-09 14:00:00,128.93,128.93,128.77,128.85,9776.0,125.1514,125.1514,124.9961,125.0738,9776.0
2022-09-09 14:10:00,128.84,128.91,128.74,128.91,10283.0,125.0641,125.132,124.967,125.132,10283.0
2022-09-09 14:20:00,128.9,128.98,128.8,128.93,26559.0,125.1223,125.2,125.0252,125.1514,26559.0
2022-09-09 14:30:00,128.93,129.0,128.9,128.94,12476.0,125.1514,125.2194,125.1223,125.1611,12476.0
2022-09-09 14:40:00,128.89,129.0,128.83,128.91,25436.0,125.1126,125.2194,125.0544,125.132,25436.0
2022-09-09 14:50:00,128.83,128.86,128.66,128.76,24994.0,125.0544,125.0835,124.8893,124.9864,24994.0
2022-09-09 15:00:00,128.78,128.92,128.77,128.8,30545.0,125.0058,125.1417,124.9961,125.0252,30545.0
2022-09-09 15:10:00,128.8,128.97,128.78,128.92,23842.0,125.0252,125.1902,125.0058,125.1417,23842.0
2022-09-09 15:20:00,128.92,128.93,128.83,128.83,22183.0,125.1417,125.1514,125.0544,125.0544,22183.0
2022-09-09 15:30:00,128.81,128.81,128.61,128.68,33429.0,125.0349,125.0349,124.8408,124.9087,33429.0
2022-09-09 15:40:00,128.67,128.9,128.6,128.6,54221.0,124.899,125.1223,124.8311,124.8311,54221.0
2022-09-09 15:50:00,128.59,128.81,128.48,128.69,345051.0,124.8214,125.0349,124.7146,124.9185,345051.0
2022-09-12 09:30:00,128.67,128.78,127.51,127.83,53681.0,124.899,125.0058,123.773,124.0837,53681.0
2022-09-12 09:40:00,127.84,128.9,127.84,128.84,17736.0,124.0934,125.1223,124.0934,125.0641,17736.0
2022-09-12 09:50:00,128.84,129.26,128.75,129.25,24989.0,125.0641,125.4718,124.9767,125.462,24989.0
2022-09-12 10:00:00,129.24,129.37,129.04,129.33,42281.0,125.4523,125.5785,125.2582,125.5397,42281.0
2022-09-12 10:10:00,129.29,129.75,129.29,129.66,53222.0,125.5009,125.9474,125.5009,125.86,53222.0
2022-09-12 10:20:00,129.66,129.76,129.53,129.66,33222.0,125.86,125.9571,125.7338,125.86,33222.0
2022-09-12 10:30:00,129.73,129.77,129.34,129.41,28475.0,125.928,125.9668,125.5494,125.6174,28475.0
2022-09-12 10:40:00,129.41,129.61,129.38,129.57,18599.0,125.6174,125.8115,125.5882,125.7727,18599.0
2022-09-12 10:50:00,129.56,129.61,129.36,129.58,38855.0,125.763,125.8115,125.5688,125.7824,38855.0
2022-09-12 11:00:00,129.59,129.71,129.41,129.47,53928.0,125.7921,125.9086,125.6174,125.6756,53928.0
2022-09-12 11:10:00,129.45,129.5,129.29,129.45,12875.0,125.6562,125.7047,125.5009,125.6562,12875.0
2022-09-12 11:20:00,129.46,129.49,129.33,129.43,23000.0,125.6659,125.695,125.5397,125.6368,23000.0
2022-09-12 11:30:00,129.44,129.48,129.21,129.32,72613.0,125.6465,125.6853,125.4232,125.53,72613.0
2022-09-12 11:40:00,129.38,129.42,129.12,129.24,31279.0,125.5882,125.6271,125.3359,125.4523,31279.0
2022-09-12 11:50:00,129.24,129.32,128.99,129.09,37546.0,125.4523,125.53,125.2097,125.3067,37546.0
2022-09-12 12:00:00,129.09,129.17,128.71,128.73,20774.0,125.3067,125.3844,124.9379,124.9573,20774.0
2022-09-12 12:10:00,128.69,128.85,128.62,128.75,23385.0,124.9185,125.0738,124.8505,124.9767,23385.0
2022-09-12 12:20:00,128.73,128.9,128.69,128.86,10199.0,124.9573,125.1223,124.9185,125.0835,10199.0
2022-09-12 12:30:00,128.86,129.1,128.79,129.05,13415.0,125.0835,125.3164,125.0155,125.2679,13415.0
2022-09-12 12:40:00,129.04,129.26,129.02,129.19,24996.0,125.2582,125.4718,125.2388,125.4038,24996.0
2022-09-12 12:50:00,129.16,129.22,129.07,129.13,38549.0,125.3747,125.4329,125.2873,125.3456,38549.0
2022-09-12 13:00:00,129.11,129.3,128.97,129.28,21792.0,125.3261,125.5106,125.1902,125.4912,21792.0
2022-09-12 13:10:00,129.29,129.39,129.19,129.3,20620.0,125.5009,125.5979,125.4038,125.5106,20620.0
2022-09-12 13:20:00,129.27,129.52,129.24,129.51,8869.0,125.4815,125.7241,125.4523,125.7144,8869.0
2022-09-12 13:30:00,129.53,129.53,129.24,129.27,16751.0,125.7338,125.7338,125.4523,125.4815,16751.0
2022-09-12 13:40:00,129.27,129.28,129.1,129.22,12573.0,125.4815,125.4912,125.3164,125.4329,12573.0
2022-09-12 13:50:00,129.24,129.31,129.2,129.22,7432.0,125.4523,125.5203,125.4135,125.4329,7432.0
2022-09-12 14:00:00,129.21,129.22,129.05,129.17,16327.0,125.4232,125.4329,125.2679,125.3844,16327.0
2022-09-12 14:10:00,129.15,129.31,129.08,129.15,22808.0,125.365,125.5203,125.297,125.365,22808.0
2022-09-12 14:20:00,129.14,129.24,128.99,129.03,21010.0,125.3553,125.4523,125.2097,125.2485,21010.0
2022-09-12 14:30:00,129.05,129.18,129.0,129.13,14660.0,125.2679,125.3941,125.2194,125.3456,14660.0
2022-09-12 14:40:00,129.13,129.29,129.1,129.24,16608.0,125.3456,125.5009,125.3164,125.4523,16608.0
2022-09-12 14:50:00,129.26,129.41,129.22,129.36,11338.0,125.4718,125.6174,125.4329,125.5688,11338.0
2022-09-12 15:00:00,129.39,129.49,129.32,129.48,18757.0,125.5979,125.695,125.53,125.6853,18757.0
2022-09-12 15:10:00,129.47,129.47,129.29,129.35,12719.0,125.6756,125.6756,125.5009,125.5591,12719.0
2022-09-12 15:20:00,129.36,129.42,129.19,129.21,25617.0,125.5688,125.6271,125.4038,125.4232,25617.0
2022-09-12 15:30:00,129.22,129.22,128.87,128.91,20891.0,125.4329,125.4329,125.0932,125.132,20891.0
2022-09-12 15:40:00,128.91,129.31,128.82,129.25,74441.0,125.132,125.5203,125.0446,125.462,74441.0
2022-09-12 15:50:00,129.17,129.38,128.84,129.12,292439.0,125.3844,125.5882,125.0641,125.3359,292439.0
2022-09-13 09:30:00,127.74,128.76,127.74,128.16,64732.0,123.9963,124.9864,123.9963,124.404,64732.0
2022-09-13 09:40:00,128.19,128.59,128.19,128.58,33263.0,124.4331,124.8214,124.4331,124.8117,33263.0
2022-09-13 09:50:00,128.5,128.57,128.22,128.25,23941.0,124.734,124.802,124.4622,124.4914,23941.0
2022-09-13 10:00:00,128.25,128.25,127.83,127.87,38090.0,124.4914,124.4914,124.0837,124.1225,38090.0
2022-09-13 10:10:00,127.82,128.06,127.64,128.06,50768.0,124.074,124.3069,123.8992,124.3069,50768.0
2022-09-13 10:20:00,128.06,128.27,127.89,128.15,20834.0,124.3069,124.5108,124.1419,124.3943,20834.0
2022-09-13 10:30:00,128.12,128.14,127.83,127.91,22834.0,124.3652,124.3846,124.0837,124.1613,22834.0
2022-09-13 10:40:00,127.93,128.02,127.89,127.92,9826.0,124.1807,124.2681,124.1419,124.171,9826.0
2022-09-13 10:50:00,127.94,127.97,127.86,127.93,13074.0,124.1904,124.2196,124.1128,124.1807,13074.0
2022-09-13 11:00:00,127.91,128.02,127.59,127.81,57683.0,124.1613,124.2681,123.8507,124.0642,57683.0
2022-09-13 11:10:00,127.81,127.83,127.54,127.69,31618.0,124.0642,124.0837,123.8022,123.9478,31618.0
2022-09-13 11:20:00,127.72,127.75,127.28,127.42,39179.0,123.9769,124.006,123.5498,123.6857,39179.0
2022-09-13 11:30:00,127.46,127.8,127.46,127.57,18505.0,123.7245,124.0545,123.7245,123.8313,18505.0
2022-09-13 11:40:00,127.53,127.63,127.35,127.44,48915.0,123.7925,123.8895,123.6177,123.7051,48915.0
2022-09-13 11:50:00,127.46,127.57,127.4,127.43,12279.0,123.7245,123.8313,123.6663,123.6954,12279.0
2022-09-13 12:00:00,127.42,127.8,127.42,127.77,10416.0,123.6857,124.0545,123.6857,124.0254,10416.0
2022-09-13 12:10:00,127.75,127.75,127.55,127.55,13310.0,124.006,124.006,123.8119,123.8119,13310.0
2022-09-13 12:20:00,127.57,127.57,127.34,127.4,20561.0,123.8313,123.8313,123.608,123.6663,20561.0
2022-09-13 12:30:00,127.39,127.39,127.19,127.19,24535.0,123.6566,123.6566,123.4624,123.4624,24535.0
2022-09-13 12:40:00,127.2,127.52,127.2,127.52,27363.0,123.4721,123.7827,123.4721,123.7827,27363.0
2022-09-13 12:50:00,127.52,127.57,127.42,127.57,5745.0,123.7827,123.8313,123.6857,123.8313,5745.0
2022-09-13 13:00:00,127.58,127.76,127.44,127.55,28255.0,123.841,124.0157,123.7051,123.8119,28255.0
2022-09-13 13:10:00,127.53,127.65,127.45,127.53,28708.0,123.7925,123.9089,123.7148,123.7925,28708.0
2022-09-13 13:20:00,127.55,127.97,127.5,127.97,29116.0,123.8119,124.2196,123.7633,124.2196,29116.0
2022-09-13 13:30:00,127.97,128.02,127.85,127.91,7221.0,124.2196,124.2681,124.1031,124.1613,7221.0
2022-09-13 13:40:00,127.9,128.05,127.9,128.03,18364.0,124.1516,124.2972,124.1516,124.2778,18364.0
2022-09-13 13:50:00,128.06,128.13,127.92,127.98,10320.0,124.3069,124.3749,124.171,124.2293,10320.0
2022-09-13 14:00:00,127.97,128.01,127.57,127.58,7961.0,124.2196,124.2584,123.8313,123.841,7961.0
2022-09-13 14:10:00,127.58,127.7,127.48,127.7,13626.0,123.841,123.9575,123.7439,123.9575,13626.0
2022-09-13 14:20:00,127.73,127.75,127.59,127.61,22956.0,123.9866,124.006,123.8507,123.8701,22956.0
2022-09-13 14:30:00,127.58,127.6,127.24,127.24,19134.0,123.841,123.8604,123.511,123.511,19134.0
2022-09-13 14:40:00,127.26,127.29,127.13,127.21,26339.0,123.5304,123.5595,123.4042,123.4818,26339.0
2022-09-13 14:50:00,127.21,127.3,127.08,127.19,60372.0,123.4818,123.5692,123.3556,123.4624,60372.0
2022-09-13 15:00:00,127.2,127.22,127.03,127.16,29579.0,123.4721,123.4915,123.3071,123.4333,29579.0
2022-09-13 15:10:00,127.16,127.2,126.93,127.05,59564.0,123.4333,123.4721,123.21,123.3265,59564.0
2022-09-13 15:20:00,127.07,127.39,126.99,127.22,59708.0,123.3459,123.6566,123.2683,123.4915,59708.0
2022-09-13 15:30:00,127.24,127.26,126.78,127.05,83453.0,123.511,123.5304,123.0644,123.3265,83453.0
2022-09-13 15:40:00,127.05,127.05,126.55,126.78,111510.0,123.3265,123.3265,122.8412,123.0644,111510.0
2022-09-13 15:50:00,126.77,126.91,126.51,126.71,332042.0,123.0547,123.1906,122.8023,122.9965,332042.0
2022-09-14 09:30:00,127.4,128.08,127.4,127.81,43954.0,123.6663,124.3263,123.6663,124.0642,43954.0
2022-09-14 09:40:00,127.7,127.84,127.41,127.61,33750.0,123.9575,124.0934,123.676,123.8701,33750.0
2022-09-14 09:50:00,127.57,128.05,127.51,127.55,49140.0,123.8313,124.2972,123.773,123.8119,49140.0
2022-09-14 10:00:00,127.57,127.95,127.53,127.95,22185.0,123.8313,124.2001,123.7925,124.2001,22185.0
2022-09-14 10:10:00,127.95,128.05,127.86,127.93,34296.0,124.2001,124.2972,124.1128,124.1807,34296.0
2022-09-14 10:20:00,127.92,127.98,127.36,127.36,33083.0,124.171,124.2293,123.6274,123.6274,33083.0
2022-09-14 10:30:00,127.43,127.74,127.3,127.74,30807.0,123.6954,123.9963,123.5692,123.9963,30807.0
2022-09-14 10:40:00,127.7,128.05,127.59,128.02,29933.0,123.9575,124.2972,123.8507,124.2681,29933.0
2022-09-14 10:50:00,128.03,128.59,128.02,128.47,32884.0,124.2778,124.8214,124.2681,124.7049,32884.0
2022-09-14 11:00:00,128.47,128.53,128.23,128.25,29481.0,124.7049,124.7631,124.4719,124.4914,29481.0
2022-09-14 11:10:00,128.23,128.24,127.85,127.88,45294.0,124.4719,124.4816,124.1031,124.1322,45294.0
2022-09-14 11:20:00,127.87,128.06,127.7,127.98,45188.0,124.1225,124.3069,123.9575,124.2293,45188.0
2022-09-14 11:30:00,128.0,128.07,127.83,127.88,20937.0,124.2487,124.3166,124.0837,124.1322,20937.0
2022-09-14 11:40:00,127.88,128.01,127.81,127.9,17220.0,124.1322,124.2584,124.0642,124.1516,17220.0
2022-09-14 11:50:00,127.89,128.05,127.68,127.68,26304.0,124.1419,124.2972,123.9381,123.9381,26304.0
2022-09-14 12:00:00,127.65,127.76,127.58,127.62,44869.0,123.9089,124.0157,123.841,123.8798,44869.0
2022-09-14 12:10:00,127.6,127.77,127.54,127.75,55675.0,123.8604,124.0254,123.8022,124.006,55675.0
2022-09-14 12:20:00,127.73,127.75,127.55,127.55,40041.0,123.9866,124.006,123.8119,123.8119,40041.0
2022-09-14 12:30:00,127.51,127.68,127.51,127.61,38183.0,123.773,123.9381,123.773,123.8701,38183.0
2022-09-14 12:40:00,127.63,127.93,127.62,127.9,121364.0,123.8895,124.1807,123.8798,124.1516,121364.0
2022-09-14 12:50:00,127.89,127.99,127.84,127.9,32508.0,124.1419,124.239,124.0934,124.1516,32508.0
2022-09-14 13:00:00,127.9,128.01,127.83,127.92,29783.0,124.1516,124.2584,124.0837,124.171,29783.0
2022-09-14 13:10:00,127.92,127.99,127.87,127.93,26131.0,124.171,124.239,124.1225,124.1807,26131.0
2022-09-14 13:20:00,127.94,128.02,127.71,127.84,37222.0,124.1904,124.2681,123.9672,124.0934,37222.0
2022-09-14 13:30:00,127.84,127.9,127.73,127.73,37609.0,124.0934,124.1516,123.9866,123.9866,37609.0
2022-09-14 13:40:00,127.74,127.76,127.33,127.49,41623.0,123.9963,124.0157,123.5983,123.7536,41623.0
2022-09-14 13:50:00,127.48,127.74,127.45,127.45,66649.0,123.7439,123.9963,123.7148,123.7148,66649.0
2022-09-14 14:00:00,127.46,127.49,127.26,127.42,29872.0,123.7245,123.7536,123.5304,123.6857,29872.0
2022-09-14 14:10:00,127.4,127.46,127.26,127.29,37006.0,123.6663,123.7245,123.5304,123.5595,37006.0
2022-09-14 14:20:00,127.32,127.36,127.23,127.34,25063.0,123.5886,123.6274,123.5012,123.608,25063.0
2022-09-14 14:30:00,127.34,127.66,127.34,127.66,32819.0,123.608,123.9186,123.608,123.9186,32819.0
2022-09-14 14:40:00,127.64,127.71,127.46,127.52,40738.0,123.8992,123.9672,123.7245,123.7827,40738.0
2022-09-14 14:50:00,127.51,127.55,127.31,127.44,34828.0,123.773,123.8119,123.5789,123.7051,34828.0
2022-09-14 15:00:00,127.43,127.57,127.42,127.53,35706.0,123.6954,123.8313,123.6857,123.7925,35706.0
2022-09-14 15:10:00,127.51,127.53,127.3,127.42,78188.0,123.773,123.7925,123.5692,123.6857,78188.0
2022-09-14 15:20:00,127.4,127.5,127.33,127.46,56200.0,123.6663,123.7633,123.5983,123.7245,56200.0
2022-09-14 15:30:00,127.44,127.44,127.13,127.32,83175.0,123.7051,123.7051,123.4042,123.5886,83175.0
2022-09-14 15:40:00,127.3,127.51,127.24,127.45,103342.0,123.5692,123.773,123.511,123.7148,103342.0
2022-09-14 15:50:00,127.46,128.13,127.46,128.03,238337.0,123.7245,124.3749,123.7245,124.2778,238337.0
2022-09-15 09:30:00,128.14,128.36,127.56,127.69,103515.0,124.3846,124.5981,123.8216,123.9478,103515.0
2022-09-15 09:40:00,127.68,128.17,127.68,127.98,37649.0,123.9381,124.4137,123.9381,124.2293,37649.0
2022-09-15 09:50:00,128.13,128.48,127.93,128.35,33425.0,124.3749,124.7146,124.1807,124.5884,33425.0
2022-09-15 10:00:00,128.35,128.77,128.33,128.62,29990.0,124.5884,124.9961,124.569,124.8505,29990.0
2022-09-15 10:10:00,128.6,128.91,128.53,128.77,23302.0,124.8311,125.132,124.7631,124.9961,23302.0
2022-09-15 10:20:00,128.73,128.77,128.0,128.07,25235.0,124.9573,124.9961,124.2487,124.3166,25235.0
2022-09-15 10:30:00,128.06,128.51,128.03,128.51,27100.0,124.3069,124.7437,124.2778,124.7437,27100.0
2022-09-15 10:40:00,128.46,128.66,128.42,128.53,15579.0,124.6952,124.8893,124.6564,124.7631,15579.0
2022-09-15 10:50:00,128.53,128.74,128.25,128.74,19402.0,124.7631,124.967,124.4914,124.967,19402.0
2022-09-15 11:00:00,128.72,128.86,128.42,128.45,52498.0,124.9476,125.0835,124.6564,124.6855,52498.0
2022-09-15 11:10:00,128.49,128.55,128.18,128.2,33034.0,124.7243,124.7826,124.4234,124.4428,33034.0
2022-09-15 11:20:00,128.21,128.43,128.14,128.26,46437.0,124.4525,124.6661,124.3846,124.5011,46437.0
2022-09-15 11:30:00,128.3,128.39,128.08,128.19,11346.0,124.5399,124.6272,124.3263,124.4331,11346.0
2022-09-15 11:40:00,128.24,128.27,128.07,128.07,14499.0,124.4816,124.5108,124.3166,124.3166,14499.0
2022-09-15 11:50:00,128.05,128.08,127.88,127.95,26519.0,124.2972,124.3263,124.1322,124.2001,26519.0
2022-09-15 12:00:00,127.95,128.05,127.64,127.64,22007.0,124.2001,124.2972,123.8992,123.8992,22007.0
2022-09-15 12:10:00,127.67,128.08,127.52,128.08,19971.0,123.9283,124.3263,123.7827,124.3263,19971.0
2022-09-15 12:20:00,128.03,128.2,127.95,128.09,11411.0,124.2778,124.4428,124.2001,124.336,11411.0
2022-09-15 12:30:00,128.11,128.41,128.07,128.33,16116.0,124.3555,124.6467,124.3166,124.569,16116.0
2022-09-15 12:40:00,128.33,128.45,128.32,128.38,13295.0,124.569,124.6855,124.5593,124.6175,13295.0
2022-09-15 12:50:00,128.37,128.45,128.25,128.45,15170.0,124.6078,124.6855,124.4914,124.6855,15170.0
2022-09-15 13:00:00,128.45,128.77,128.44,128.71,18320.0,124.6855,124.9961,124.6758,124.9379,18320.0
2022-09-15 13:10:00,128.69,129.09,128.66,129.06,42759.0,124.9185,125.3067,124.8893,125.2776,42759.0
2022-09-15 13:20:00,129.03,129.15,128.96,129.0,16307.0,125.2485,125.365,125.1805,125.2194,16307.0
2022-09-15 13:30:00,129.0,129.02,128.79,128.81,6685.0,125.2194,125.2388,125.0155,125.0349,6685.0
2022-09-15 13:40:00,128.81,128.91,128.65,128.71,14191.0,125.0349,125.132,124.8796,124.9379,14191.0
2022-09-15 13:50:00,128.68,128.73,128.61,128.66,12970.0,124.9087,124.9573,124.8408,124.8893,12970.0
2022-09-15 14:00:00,128.64,128.64,128.09,128.19,21073.0,124.8699,124.8699,124.336,124.4331,21073.0
2022-09-15 14:10:00,128.17,128.5,128.16,128.47,11627.0,124.4137,124.734,124.404,124.7049,11627.0
2022-09-15 14:20:00,128.46,128.51,128.38,128.51,12454.0,124.6952,124.7437,124.6175,124.7437,12454.0
2022-09-15 14:30:00,128.47,128.56,128.39,128.42,11571.0,124.7049,124.7923,124.6272,124.6564,11571.0
2022-09-15 14:40:00,128.38,128.38,128.12,128.13,10411.0,124.6175,124.6175,124.3652,124.3749,10411.0
2022-09-15 14:50:00,128.18,128.26,128.0,128.17,15340.0,124.4234,124.5011,124.2487,124.4137,15340.0
2022-09-15 15:00:00,128.15,128.15,127.92,127.94,19038.0,124.3943,124.3943,124.171,124.1904,19038.0
2022-09-15 15:10:00,127.95,127.95,127.59,127.59,20930.0,124.2001,124.2001,123.8507,123.8507,20930.0
2022-09-15 15:20:00,127.6,127.69,127.42,127.47,20260.0,123.8604,123.9478,123.6857,123.7342,20260.0
2022-09-15 15:30:00,127.43,127.45,127.19,127.29,28438.0,123.6954,123.7148,123.4624,123.5595,28438.0
2022-09-15 15:40:00,127.26,127.56,127.18,127.34,54107.0,123.5304,123.8216,123.4527,123.608,54107.0
2022-09-15 15:50:00,127.29,127.52,127.0,127.12,212132.0,123.5595,123.7827,123.278,123.3945,212132.0
2022-09-16 09:30:00,126.68,127.02,126.0,127.02,462169.0,122.9674,123.2974,122.3073,123.2974,462169.0
2022-09-16 09:40:00,126.97,126.97,126.5,126.59,24502.0,123.2489,123.2489,122.7926,122.88,24502.0
2022-09-16 09:50:00,126.59,126.6,126.08,126.12,24607.0,122.88,122.8897,122.3849,122.4238,24607.0
2022-09-16 10:00:00,126.12,126.43,125.96,126.16,23190.0,122.4238,122.7247,122.2685,122.4626,23190.0
2022-09-16 10:10:00,126.16,126.53,126.0,126.03,14547.0,122.4626,122.8218,122.3073,122.3364,14547.0
2022-09-16 10:20:00,126.07,126.12,125.73,125.82,31774.0,122.3752,122.4238,122.0452,122.1326,31774.0
2022-09-16 10:30:00,125.86,126.03,125.7,125.97,8915.0,122.1714,122.3364,122.0161,122.2782,8915.0
2022-09-16 10:40:00,125.96,125.96,125.7,125.84,17669.0,122.2685,122.2685,122.0161,122.152,17669.0
2022-09-16 10:50:00,125.82,126.21,125.79,126.17,37262.0,122.1326,122.5111,122.1034,122.4723,37262.0
2022-09-16 11:00:00,126.13,126.68,126.13,126.67,14617.0,122.4335,122.9674,122.4335,122.9577,14617.0
2022-09-16 11:10:00,126.68,126.76,126.53,126.76,10949.0,122.9674,123.045,122.8218,123.045,10949.0
2022-09-16 11:20:00,126.73,126.75,126.46,126.5,18865.0,123.0159,123.0353,122.7538,122.7926,18865.0
2022-09-16 11:30:00,126.45,126.54,126.23,126.23,11625.0,122.7441,122.8315,122.5306,122.5306,11625.0
2022-09-16 11:40:00,126.23,126.51,126.23,126.36,16502.0,122.5306,122.8023,122.5306,122.6567,16502.0
2022-09-16 11:50:00,126.37,126.63,126.34,126.62,15128.0,122.6664,122.9188,122.6373,122.9091,15128.0
2022-09-16 12:00:00,126.59,126.68,126.44,126.44,11529.0,122.88,122.9674,122.7344,122.7344,11529.0
2022-09-16 12:10:00,126.47,126.49,126.3,126.35,13808.0,122.7635,122.7829,122.5985,122.647,13808.0
2022-09-16 12:20:00,126.33,126.43,126.12,126.12,15789.0,122.6276,122.7247,122.4238,122.4238,15789.0
2022-09-16 12:30:00,126.13,126.13,125.8,125.8,8121.0,122.4335,122.4335,122.1132,122.1132,8121.0
2022-09-16 12:40:00,125.83,126.02,125.78,126.02,9368.0,122.1423,122.3267,122.0937,122.3267,9368.0
2022-09-16 12:50:00,126.03,126.12,125.97,126.01,6117.0,122.3364,122.4238,122.2782,122.317,6117.0
2022-09-16 13:00:00,125.96,125.97,125.79,125.88,8943.0,122.2685,122.2782,122.1034,122.1908,8943.0
2022-09-16 13:10:00,125.9,125.99,125.77,125.86,6714.0,122.2102,122.2976,122.084,122.1714,6714.0
2022-09-16 13:20:00,125.85,125.87,125.75,125.86,10002.0,122.1617,122.1811,122.0646,122.1714,10002.0
2022-09-16 13:30:00,125.86,126.07,125.82,125.97,11690.0,122.1714,122.3752,122.1326,122.2782,11690.0
2022-09-16 13:40:00,125.97,126.07,125.75,125.8,25612.0,122.2782,122.3752,122.0646,122.1132,25612.0
2022-09-16 13:50:00,125.78,125.78,125.61,125.68,10795.0,122.0937,122.0937,121.9287,121.9967,10795.0
2022-09-16 14:00:00,125.68,125.83,125.61,125.72,9772.0,121.9967,122.1423,121.9287,122.0355,9772.0
2022-09-16 14:10:00,125.77,125.78,125.45,125.47,23126.0,122.084,122.0937,121.7734,121.7928,23126.0
2022-09-16 14:20:00,125.45,125.79,125.38,125.67,28081.0,121.7734,122.1034,121.7055,121.987,28081.0
2022-09-16 14:30:00,125.65,125.78,125.48,125.53,27681.0,121.9675,122.0937,121.8025,121.8511,27681.0
2022-09-16 14:40:00,125.48,125.69,125.42,125.65,18275.0,121.8025,122.0064,121.7443,121.9675,18275.0
2022-09-16 14:50:00,125.63,125.66,125.48,125.48,21793.0,121.9481,121.9773,121.8025,121.8025,21793.0
2022-09-16 15:00:00,125.48,125.65,125.47,125.5,36651.0,121.8025,121.9675,121.7928,121.8219,36651.0
2022-09-16 15:10:00,125.5,125.51,125.28,125.31,19156.0,121.8219,121.8317,121.6084,121.6375,19156.0
2022-09-16 15:20:00,125.33,125.52,125.27,125.41,24925.0,121.6569,121.8414,121.5987,121.7346,24925.0
2022-09-16 15:30:00,125.38,125.41,125.14,125.36,33079.0,121.7055,121.7346,121.4725,121.686,33079.0
2022-09-16 15:40:00,125.4,125.49,125.04,125.09,84118.0,121.7249,121.8122,121.3754,121.424,84118.0
2022-09-16 15:50:00,125.11,125.3,124.64,124.89,488369.0,121.4434,121.6278,120.9871,121.2298,488369.0
2022-09-19 09:30:00,124.24,124.35,123.81,123.88,34337.0,120.5989,120.7056,120.1815,120.2494,34337.0
2022-09-19 09:40:00,123.92,124.46,123.91,124.42,17132.0,120.2883,120.8124,120.2785,120.7736,17132.0
2022-09-19 09:50:00,124.42,124.78,124.39,124.68,15924.0,120.7736,121.123,120.7445,121.026,15924.0
2022-09-19 10:00:00,124.65,124.8,124.51,124.76,24217.0,120.9969,121.1425,120.861,121.1036,24217.0
2022-09-19 10:10:00,124.76,125.11,124.76,125.01,34499.0,121.1036,121.4434,121.1036,121.3463,34499.0
2022-09-19 10:20:00,125.03,125.47,124.97,125.44,29365.0,121.3657,121.7928,121.3075,121.7637,29365.0
2022-09-19 10:30:00,125.44,125.77,125.34,125.75,39023.0,121.7637,122.084,121.6666,122.0646,39023.0
2022-09-19 10:40:00,125.74,126.04,125.71,125.89,25132.0,122.0549,122.3461,122.0258,122.2005,25132.0
2022-09-19 10:50:00,125.85,125.85,125.68,125.74,19126.0,122.1617,122.1617,121.9967,122.0549,19126.0
2022-09-19 11:00:00,125.73,125.95,125.66,125.78,28459.0,122.0452,122.2588,121.9773,122.0937,28459.0
2022-09-19 11:10:00,125.81,125.98,125.74,125.87,20585.0,122.1229,122.2879,122.0549,122.1811,20585.0
2022-09-19 11:20:00,125.88,125.94,125.53,125.62,32006.0,122.1908,122.249,121.8511,121.9384,32006.0
2022-09-19 11:30:00,125.61,125.61,125.34,125.4,15169.0,121.9287,121.9287,121.6666,121.7249,15169.0
2022-09-19 11:40:00,125.38,125.65,125.37,125.61,25712.0,121.7055,121.9675,121.6958,121.9287,25712.0
2022-09-19 11:50:00,125.61,125.73,125.54,125.64,40509.0,121.9287,122.0452,121.8608,121.9578,40509.0
2022-09-19 12:00:00,125.69,125.77,125.51,125.76,12165.0,122.0064,122.084,121.8317,122.0743,12165.0
2022-09-19 12:10:00,125.76,125.85,125.66,125.68,13101.0,122.0743,122.1617,121.9773,121.9967,13101.0
2022-09-19 12:20:00,125.69,125.69,125.39,125.42,12170.0,122.0064,122.0064,121.7152,121.7443,12170.0
2022-09-19 12:30:00,125.38,125.76,125.34,125.71,15417.0,121.7055,122.0743,121.6666,122.0258,15417.0
2022-09-19 12:40:00,125.67,125.81,125.65,125.77,14228.0,121.987,122.1229,121.9675,122.084,14228.0
2022-09-19 12:50:00,125.8,126.05,125.8,126.05,19656.0,122.1132,122.3558,122.1132,122.3558,19656.0
2022-09-19 13:00:00,126.06,126.33,126.06,126.22,19549.0,122.3655,122.6276,122.3655,122.5208,19549.0
2022-09-19 13:10:00,126.3,126.3,126.08,126.16,17999.0,122.5985,122.5985,122.3849,122.4626,17999.0
2022-09-19 13:20:00,126.17,126.4,126.16,126.33,14626.0,122.4723,122.6956,122.4626,122.6276,14626.0
2022-09-19 13:30:00,126.33,126.35,126.2,126.33,19426.0,122.6276,122.647,122.5014,122.6276,19426.0
2022-09-19 13:40:00,126.34,126.53,126.31,126.46,26230.0,122.6373,122.8218,122.6082,122.7538,26230.0
2022-09-19 13:50:00,126.45,126.48,126.2,126.29,33445.0,122.7441,122.7732,122.5014,122.5888,33445.0
2022-09-19 14:00:00,126.32,126.33,125.97,126.11,21486.0,122.6179,122.6276,122.2782,122.4141,21486.0
2022-09-19 14:10:00,126.1,126.15,125.98,125.99,16459.0,122.4044,122.4529,122.2879,122.2976,16459.0
2022-09-19 14:20:00,125.99,126.11,125.89,126.07,13528.0,122.2976,122.4141,122.2005,122.3752,13528.0
2022-09-19 14:30:00,126.09,126.21,126.05,126.16,15092.0,122.3947,122.5111,122.3558,122.4626,15092.0
2022-09-19 14:40:00,126.17,126.17,125.99,126.01,14276.0,122.4723,122.4723,122.2976,122.317,14276.0
2022-09-19 14:50:00,126.0,126.29,126.0,126.24,25173.0,122.3073,122.5888,122.3073,122.5403,25173.0
2022-09-19 15:00:00,126.26,126.78,126.25,126.7,24385.0,122.5597,123.0644,122.55,122.9868,24385.0
2022-09-19 15:10:00,126.7,127.03,126.65,126.87,25941.0,122.9868,123.3071,122.9382,123.1518,25941.0
2022-09-19 15:20:00,126.86,127.16,126.84,127.11,18294.0,123.1421,123.4333,123.1227,123.3848,18294.0
2022-09-19 15:30:00,127.11,127.29,127.11,127.2,26049.0,123.3848,123.5595,123.3848,123.4721,26049.0
2022-09-19 15:40:00,127.19,127.25,127.04,127.11,41483.0,123.4624,123.5207,123.3168,123.3848,41483.0
2022-09-19 15:50:00,127.13,127.36,127.02,127.28,171178.0,123.4042,123.6274,123.2974,123.5498,171178.0
2022-09-20 09:30:00,126.01,126.45,125.85,125.9,39189.0,122.317,122.7441,122.1617,122.2102,39189.0
2022-09-20 09:40:00,125.77,126.0,125.51,125.72,14571.0,122.084,122.3073,121.8317,122.0355,14571.0
2022-09-20 09:50:00,125.72,125.73,125.47,125.48,10793.0,122.0355,122.0452,121.7928,121.8025,10793.0
2022-09-20 10:00:00,125.41,125.59,125.29,125.32,25379.0,121.7346,121.9093,121.6181,121.6472,25379.0
2022-09-20 10:10:00,125.33,125.35,124.89,125.06,20769.0,121.6569,121.6763,121.2298,121.3948,20769.0
2022-09-20 10:20:00,125.02,125.18,124.9,125.02,20985.0,121.356,121.5113,121.2395,121.356,20985.0
2022-09-20 10:30:00,125.03,125.06,124.92,125.03,22439.0,121.3657,121.3948,121.2589,121.3657,22439.0
2022-09-20 10:40:00,125.03,125.26,125.0,125.26,37039.0,121.3657,121.589,121.3366,121.589,37039.0
2022-09-20 10:50:00,125.27,125.59,125.24,125.59,40497.0,121.5987,121.9093,121.5696,121.9093,40497.0
2022-09-20 11:00:00,125.57,125.59,125.15,125.25,17911.0,121.8899,121.9093,121.4822,121.5793,17911.0
2022-09-20 11:10:00,125.23,125.31,124.85,124.86,29496.0,121.5599,121.6375,121.191,121.2007,29496.0
2022-09-20 11:20:00,124.8,124.8,124.51,124.69,22074.0,121.1425,121.1425,120.861,121.0357,22074.0
2022-09-20 11:30:00,124.7,124.78,124.51,124.7,14364.0,121.0454,121.123,120.861,121.0454,14364.0
2022-09-20 11:40:00,124.68,124.92,124.67,124.89,10696.0,121.026,121.2589,121.0163,121.2298,10696.0
2022-09-20 11:50:00,124.92,125.1,124.88,125.04,14943.0,121.2589,121.4337,121.2201,121.3754,14943.0
2022-09-20 12:00:00,125.06,125.22,125.06,125.16,13190.0,121.3948,121.5502,121.3948,121.4919,13190.0
2022-09-20 12:10:00,125.17,125.17,124.9,124.9,18306.0,121.5016,121.5016,121.2395,121.2395,18306.0
2022-09-20 12:20:00,124.84,124.87,124.46,124.47,12715.0,121.1813,121.2104,120.8124,120.8221,12715.0
2022-09-20 12:30:00,124.47,124.5,124.26,124.41,23703.0,120.8221,120.8513,120.6183,120.7639,23703.0
2022-09-20 12:40:00,124.36,124.41,123.92,123.92,31140.0,120.7154,120.7639,120.2883,120.2883,31140.0
2022-09-20 12:50:00,123.91,124.1,123.89,123.97,11531.0,120.2785,120.463,120.2591,120.3368,11531.0
2022-09-20 13:00:00,123.97,123.97,123.66,123.8,14643.0,120.3368,120.3368,120.0359,120.1718,14643.0
2022-09-20 13:10:00,123.8,123.84,123.73,123.82,17051.0,120.1718,120.2106,120.1038,120.1912,17051.0
2022-09-20 13:20:00,123.81,123.97,123.65,123.66,23930.0,120.1815,120.3368,120.0262,120.0359,23930.0
2022-09-20 13:30:00,123.66,123.68,123.5,123.68,17618.0,120.0359,120.0553,119.8806,120.0553,17618.0
2022-09-20 13:40:00,123.7,123.87,123.62,123.64,21367.0,120.0747,120.2397,119.997,120.0165,21367.0
2022-09-20 13:50:00,123.6,123.72,123.54,123.72,19469.0,119.9776,120.0941,119.9194,120.0941,19469.0
2022-09-20 14:00:00,123.7,123.99,123.7,123.99,23802.0,120.0747,120.3562,120.0747,120.3562,23802.0
2022-09-20 14:10:00,124.0,124.17,123.94,124.17,28844.0,120.3659,120.5309,120.3077,120.5309,28844.0
2022-09-20 14:20:00,124.2,124.51,124.19,124.26,17611.0,120.56,120.861,120.5503,120.6183,17611.0
2022-09-20 14:30:00,124.21,124.21,123.95,123.98,13752.0,120.5698,120.5698,120.3174,120.3465,13752.0
2022-09-20 14:40:00,123.97,124.26,123.74,124.25,19454.0,120.3368,120.6183,120.1135,120.6086,19454.0
2022-09-20 14:50:00,124.23,124.35,124.13,124.22,17037.0,120.5892,120.7056,120.4921,120.5795,17037.0
2022-09-20 15:00:00,124.24,124.45,124.23,124.25,20234.0,120.5989,120.8027,120.5892,120.6086,20234.0
2022-09-20 15:10:00,124.26,124.57,124.23,124.56,52105.0,120.6183,120.9192,120.5892,120.9095,52105.0
2022-09-20 15:20:00,124.57,124.94,124.57,124.9,73121.0,120.9192,121.2784,120.9192,121.2395,73121.0
2022-09-20 15:30:00,124.9,125.39,124.63,125.35,70972.0,121.2395,121.7152,120.9774,121.6763,70972.0
2022-09-20 15:40:00,125.37,125.51,125.26,125.38,70578.0,121.6958,121.8317,121.589,121.7055,70578.0
2022-09-20 15:50:00,125.4,125.51,125.03,125.15,211619.0,121.7249,121.8317,121.3657,121.4822,211619.0
2022-09-21 09:30:00,125.81,126.05,125.06,125.09,35782.0,122.1229,122.3558,121.3948,121.424,35782.0
2022-09-21 09:40:00,125.11,125.25,125.0,125.24,49935.0,121.4434,121.5793,121.3366,121.5696,49935.0
2022-09-21 09:50:00,125.25,125.3,124.83,124.86,29747.0,121.5793,121.6278,121.1716,121.2007,29747.0
2022-09-21 10:00:00,124.86,125.16,124.84,125.1,31203.0,121.2007,121.4919,121.1813,121.4337,31203.0
2022-09-21 10:10:00,125.08,125.21,124.93,124.95,44740.0,121.4143,121.5404,121.2687,121.2881,44740.0
2022-09-21 10:20:00,124.96,124.97,124.68,124.76,37864.0,121.2978,121.3075,121.026,121.1036,37864.0
2022-09-21 10:30:00,124.73,124.8,124.61,124.69,44810.0,121.0745,121.1425,120.958,121.0357,44810.0
2022-09-21 10:40:00,124.65,124.65,124.23,124.27,44706.0,120.9969,120.9969,120.5892,120.628,44706.0
2022-09-21 10:50:00,124.26,124.4,124.11,124.12,19983.0,120.6183,120.7542,120.4727,120.4824,19983.0
2022-09-21 11:00:00,124.14,124.15,123.79,123.87,25465.0,120.5018,120.5115,120.1621,120.2397,25465.0
2022-09-21 11:10:00,123.84,123.86,123.54,123.59,28179.0,120.2106,120.23,119.9194,119.9679,28179.0
2022-09-21 11:20:00,123.57,123.77,123.47,123.52,49166.0,119.9485,120.1426,119.8514,119.9,49166.0
2022-09-21 11:30:00,123.51,123.52,123.25,123.33,57427.0,119.8903,119.9,119.6379,119.7155,57427.0
2022-09-21 11:40:00,123.33,123.39,123.22,123.28,38205.0,119.7155,119.7738,119.6088,119.667,38205.0
2022-09-21 11:50:00,123.29,123.42,123.26,123.4,32783.0,119.6767,119.8029,119.6476,119.7835,32783.0
2022-09-21 12:00:00,123.4,123.7,123.39,123.55,36450.0,119.7835,120.0747,119.7738,119.9291,36450.0
2022-09-21 12:10:00,123.52,123.71,123.47,123.61,33951.0,119.9,120.0844,119.8514,119.9873,33951.0
2022-09-21 12:20:00,123.61,123.61,123.47,123.48,18110.0,119.9873,119.9873,119.8514,119.8611,18110.0
2022-09-21 12:30:00,123.48,123.5,123.23,123.24,20207.0,119.8611,119.8806,119.6185,119.6282,20207.0
2022-09-21 12:40:00,123.25,123.29,123.04,123.22,54451.0,119.6379,119.6767,119.434,119.6088,54451.0
2022-09-21 12:50:00,123.21,123.3,123.19,123.23,10439.0,119.5991,119.6864,119.5796,119.6185,10439.0
2022-09-21 13:00:00,123.24,123.34,123.17,123.21,13852.0,119.6282,119.7252,119.5602,119.5991,13852.0
2022-09-21 13:10:00,123.21,123.35,123.17,123.27,33388.0,119.5991,119.735,119.5602,119.6573,33388.0
2022-09-21 13:20:00,123.27,123.3,123.16,123.17,22521.0,119.6573,119.6864,119.5505,119.5602,22521.0
2022-09-21 13:30:00,123.18,123.34,123.13,123.33,14579.0,119.5699,119.7252,119.5214,119.7155,14579.0
2022-09-21 13:40:00,123.32,123.46,123.22,123.42,23134.0,119.7058,119.8417,119.6088,119.8029,23134.0
2022-09-21 13:50:00,123.43,123.47,123.2,123.34,23485.0,119.8126,119.8514,119.5894,119.7252,23485.0
2022-09-21 14:00:00,123.29,123.29,121.92,122.81,73895.0,119.6767,119.6767,118.3469,119.2108,73895.0
2022-09-21 14:10:00,122.8,122.98,122.22,122.58,65215.0,119.2011,119.3758,118.6381,118.9875,65215.0
2022-09-21 14:20:00,122.57,122.71,122.35,122.51,18007.0,118.9778,119.1137,118.7643,118.9196,18007.0
2022-09-21 14:30:00,122.42,123.15,122.28,123.0,59648.0,118.8322,119.5408,118.6963,119.3952,59648.0
2022-09-21 14:40:00,122.95,124.38,122.83,123.79,40727.0,119.3467,120.7348,119.2302,120.1621,40727.0
2022-09-21 14:50:00,123.77,124.22,123.49,123.86,49080.0,120.1426,120.5795,119.8709,120.23,49080.0
2022-09-21 15:00:00,123.92,124.06,123.59,123.59,27358.0,120.2883,120.4241,119.9679,119.9679,27358.0
2022-09-21 15:10:00,123.54,123.78,122.69,123.43,29706.0,119.9194,120.1524,119.0943,119.8126,29706.0
2022-09-21 15:20:00,123.44,123.44,122.55,122.59,27695.0,119.8223,119.8223,118.9584,118.9972,27695.0
2022-09-21 15:30:00,122.53,122.65,121.79,121.86,45060.0,118.939,119.0555,118.2207,118.2886,45060.0
2022-09-21 15:40:00,121.81,122.12,121.42,121.47,48447.0,118.2401,118.541,117.8615,117.9101,48447.0
2022-09-21 15:50:00,121.51,121.86,121.36,121.37,273504.0,117.9489,118.2886,117.8033,117.813,273504.0
2022-09-22 09:30:00,121.8,122.0,120.68,120.68,40848.0,118.2304,118.4245,117.1432,117.1432,40848.0
2022-09-22 09:40:00,120.69,120.99,120.55,120.98,14821.0,117.1529,117.4441,117.017,117.4344,14821.0
2022-09-22 09:50:00,120.96,121.3,120.92,121.28,32065.0,117.415,117.745,117.3762,117.7256,32065.0
2022-09-22 10:00:00,121.27,121.76,121.12,121.76,44333.0,117.7159,118.1916,117.5703,118.1916,44333.0
2022-09-22 10:10:00,121.76,122.18,121.53,121.53,29868.0,118.1916,118.5992,117.9683,117.9683,29868.0
2022-09-22 10:20:00,121.58,121.75,121.51,121.69,24813.0,118.0168,118.1818,117.9489,118.1236,24813.0
2022-09-22 10:30:00,121.7,121.81,121.35,121.56,19421.0,118.1333,118.2401,117.7936,117.9974,19421.0
2022-09-22 10:40:00,121.55,121.62,121.36,121.43,18764.0,117.9877,118.0557,117.8033,117.8712,18764.0
2022-09-22 10:50:00,121.38,121.38,121.11,121.16,15870.0,117.8227,117.8227,117.5606,117.6091,15870.0
2022-09-22 11:00:00,121.14,121.66,121.03,121.47,51614.0,117.5897,118.0945,117.4829,117.9101,51614.0
2022-09-22 11:10:00,121.47,121.68,121.34,121.52,30843.0,117.9101,118.1139,117.7839,117.9586,30843.0
2022-09-22 11:20:00,121.5,122.16,121.5,122.04,26603.0,117.9392,118.5798,117.9392,118.4633,26603.0
2022-09-22 11:30:00,122.05,122.36,121.97,122.09,15471.0,118.4731,118.774,118.3954,118.5119,15471.0
2022-09-22 11:40:00,122.07,122.16,121.75,122.13,28777.0,118.4925,118.5798,118.1818,118.5507,28777.0
2022-09-22 11:50:00,122.11,122.17,121.6,121.76,14534.0,118.5313,118.5895,118.0362,118.1916,14534.0
2022-09-22 12:00:00,121.76,122.02,121.76,121.87,26946.0,118.1916,118.4439,118.1916,118.2983,26946.0
2022-09-22 12:10:00,121.85,122.09,121.79,122.03,66546.0,118.2789,118.5119,118.2207,118.4536,66546.0
2022-09-22 12:20:00,122.02,122.3,121.93,121.94,60154.0,118.4439,118.7157,118.3566,118.3663,60154.0
2022-09-22 12:30:00,121.92,122.01,121.78,121.97,14651.0,118.3469,118.4342,118.211,118.3954,14651.0
2022-09-22 12:40:00,121.95,122.0,121.87,121.91,20608.0,118.376,118.4245,118.2983,118.3372,20608.0
2022-09-22 12:50:00,121.92,122.48,121.9,122.34,23426.0,118.3469,118.8905,118.3275,118.7546,23426.0
2022-09-22 13:00:00,122.37,122.59,122.37,122.51,13507.0,118.7837,118.9972,118.7837,118.9196,13507.0
2022-09-22 13:10:00,122.5,122.54,122.17,122.29,14927.0,118.9099,118.9487,118.5895,118.706,14927.0
2022-09-22 13:20:00,122.27,122.56,122.26,122.55,13717.0,118.6866,118.9681,118.6769,118.9584,13717.0
2022-09-22 13:30:00,122.56,122.85,122.49,122.8,16500.0,118.9681,119.2496,118.9002,119.2011,16500.0
2022-09-22 13:40:00,122.81,122.82,122.55,122.64,17290.0,119.2108,119.2205,118.9584,119.0458,17290.0
2022-09-22 13:50:00,122.67,122.79,122.5,122.66,62291.0,119.0749,119.1914,118.9099,119.0652,62291.0
2022-09-22 14:00:00,122.65,122.77,122.58,122.62,23395.0,119.0555,119.172,118.9875,119.0263,23395.0
2022-09-22 14:10:00,122.62,122.74,122.61,122.66,19804.0,119.0263,119.1428,119.0166,119.0652,19804.0
2022-09-22 14:20:00,122.69,122.72,122.51,122.68,33764.0,119.0943,119.1234,118.9196,119.0846,33764.0
2022-09-22 14:30:00,122.66,122.91,122.61,122.89,35074.0,119.0652,119.3079,119.0166,119.2884,35074.0
2022-09-22 14:40:00,122.89,122.91,122.64,122.7,27372.0,119.2884,119.3079,119.0458,119.104,27372.0
2022-09-22 14:50:00,122.7,123.07,122.69,123.02,29834.0,119.104,119.4632,119.0943,119.4146,29834.0
2022-09-22 15:00:00,123.04,123.19,123.0,123.11,29680.0,119.434,119.5796,119.3952,119.502,29680.0
2022-09-22 15:10:00,123.1,123.33,122.93,123.0,100450.0,119.4923,119.7155,119.3273,119.3952,100450.0
2022-09-22 15:20:00,123.01,123.05,122.66,122.97,29203.0,119.4049,119.4437,119.0652,119.3661,29203.0
2022-09-22 15:30:00,122.98,123.42,122.93,123.24,49362.0,119.3758,119.8029,119.3273,119.6282,49362.0
2022-09-22 15:40:00,123.24,123.46,123.13,123.46,64237.0,119.6282,119.8417,119.5214,119.8417,64237.0
2022-09-22 15:50:00,123.46,123.48,122.34,122.42,310144.0,119.8417,119.8611,118.7546,118.8322,310144.0
2022-09-23 09:30:00,121.96,122.19,121.09,121.23,60539.0,118.3857,118.609,117.5412,117.6771,60539.0
2022-09-23 09:40:00,121.24,122.01,121.24,121.79,32412.0,117.6868,118.4342,117.6868,118.2207,32412.0
2022-09-23 09:50:00,121.73,121.96,121.64,121.77,32230.0,118.1624,118.3857,118.0751,118.2013,32230.0
2022-09-23 10:00:00,121.76,121.96,121.62,121.7,29646.0,118.1916,118.3857,118.0557,118.1333,29646.0
2022-09-23 10:10:00,121.72,121.94,121.71,121.94,31821.0,118.1527,118.3663,118.143,118.3663,31821.0
2022-09-23 10:20:00,121.92,122.23,121.85,122.16,37882.0,118.3469,118.6478,118.2789,118.5798,37882.0
2022-09-23 10:30:00,122.16,122.19,121.82,122.19,19812.0,118.5798,118.609,118.2498,118.609,19812.0
2022-09-23 10:40:00,122.15,122.23,121.97,121.97,44326.0,118.5701,118.6478,118.3954,118.3954,44326.0
2022-09-23 10:50:00,121.95,122.1,121.8,121.82,31720.0,118.376,118.5216,118.2304,118.2498,31720.0
2022-09-23 11:00:00,121.84,121.98,121.77,121.83,24924.0,118.2692,118.4051,118.2013,118.2595,24924.0
2022-09-23 11:10:00,121.8,121.94,121.75,121.91,17907.0,118.2304,118.3663,118.1818,118.3372,17907.0
2022-09-23 11:20:00,121.94,121.95,121.63,121.69,28948.0,118.3663,118.376,118.0654,118.1236,28948.0
2022-09-23 11:30:00,121.69,121.8,121.63,121.67,17028.0,118.1236,118.2304,118.0654,118.1042,17028.0
2022-09-23 11:40:00,121.67,121.7,121.35,121.45,23960.0,118.1042,118.1333,117.7936,117.8906,23960.0
2022-09-23 11:50:00,121.45,121.49,121.35,121.44,12784.0,117.8906,117.9295,117.7936,117.8809,12784.0
2022-09-23 12:00:00,121.46,121.47,121.17,121.18,13199.0,117.9003,117.9101,117.6188,117.6286,13199.0
2022-09-23 12:10:00,121.18,121.21,121.06,121.18,14495.0,117.6286,117.6577,117.5121,117.6286,14495.0
2022-09-23 12:20:00,121.16,121.26,121.0,121.04,14066.0,117.6091,117.7062,117.4538,117.4927,14066.0
2022-09-23 12:30:00,121.05,121.1,120.91,121.06,25019.0,117.5024,117.5509,117.3665,117.5121,25019.0
2022-09-23 12:40:00,121.07,121.17,120.93,121.14,14178.0,117.5218,117.6188,117.3859,117.5897,14178.0
2022-09-23 12:50:00,121.17,121.4,121.15,121.31,21828.0,117.6188,117.8421,117.5994,117.7547,21828.0
2022-09-23 13:00:00,121.35,121.52,121.26,121.39,17016.0,117.7936,117.9586,117.7062,117.8324,17016.0
2022-09-23 13:10:00,121.41,121.49,121.27,121.43,16183.0,117.8518,117.9295,117.7159,117.8712,16183.0
2022-09-23 13:20:00,121.42,121.44,120.96,120.99,29436.0,117.8615,117.8809,117.415,117.4441,29436.0
2022-09-23 13:30:00,121.02,121.13,120.97,121.04,12086.0,117.4732,117.58,117.4247,117.4927,12086.0
2022-09-23 13:40:00,121.03,121.17,120.9,121.11,20026.0,117.4829,117.6188,117.3568,117.5606,20026.0
2022-09-23 13:50:00,121.1,121.3,121.1,121.29,11810.0,117.5509,117.745,117.5509,117.7353,11810.0
2022-09-23 14:00:00,121.27,121.34,121.0,121.0,20707.0,117.7159,117.7839,117.4538,117.4538,20707.0
2022-09-23 14:10:00,121.02,121.04,120.6,120.63,18396.0,117.4732,117.4927,117.0656,117.0947,18396.0
2022-09-23 14:20:00,120.65,120.87,120.63,120.8,20307.0,117.1141,117.3276,117.0947,117.2597,20307.0
2022-09-23 14:30:00,120.79,120.79,120.57,120.61,17651.0,117.25,117.25,117.0364,117.0753,17651.0
2022-09-23 14:40:00,120.59,120.7,120.53,120.58,30498.0,117.0558,117.1626,116.9976,117.0461,30498.0
2022-09-23 14:50:00,120.58,120.61,120.48,120.58,17745.0,117.0461,117.0753,116.9491,117.0461,17745.0
2022-09-23 15:00:00,120.56,121.31,120.55,121.19,21821.0,117.0267,117.7547,117.017,117.6383,21821.0
2022-09-23 15:10:00,121.21,121.3,120.93,121.15,38170.0,117.6577,117.745,117.3859,117.5994,38170.0
2022-09-23 15:20:00,121.14,121.28,120.91,121.24,31220.0,117.5897,117.7256,117.3665,117.6868,31220.0
2022-09-23 15:30:00,121.3,121.38,120.99,121.33,38554.0,117.745,117.8227,117.4441,117.7742,38554.0
2022-09-23 15:40:00,121.32,121.51,121.2,121.27,65210.0,117.7644,117.9489,117.648,117.7159,65210.0
2022-09-23 15:50:00,121.29,121.6,121.08,121.54,197602.0,117.7353,118.0362,117.5315,117.978,197602.0
2022-09-26 09:30:00,120.69,121.18,120.51,120.59,38193.0,117.1529,117.6286,116.9782,117.0558,38193.0
2022-09-26 09:40:00,120.51,120.67,119.81,120.22,34605.0,116.9782,117.1335,116.2987,116.6967,34605.0
2022-09-26 09:50:00,120.19,120.22,119.71,119.76,48401.0,116.6676,116.6967,116.2016,116.2502,48401.0
2022-09-26 10:00:00,119.75,120.0,119.62,119.62,30639.0,116.2405,116.4831,116.1143,116.1143,30639.0
2022-09-26 10:10:00,119.6,120.45,119.41,120.34,33582.0,116.0949,116.9199,115.9104,116.8132,33582.0
2022-09-26 10:20:00,120.35,120.73,120.27,120.54,43065.0,116.8229,117.1917,116.7452,117.0073,43065.0
2022-09-26 10:30:00,120.46,120.53,120.25,120.32,29443.0,116.9297,116.9976,116.7258,116.7938,29443.0
2022-09-26 10:40:00,120.3,120.42,120.14,120.22,29953.0,116.7743,116.8908,116.619,116.6967,29953.0
2022-09-26 10:50:00,120.24,120.44,120.15,120.39,34761.0,116.7161,116.9102,116.6287,116.8617,34761.0
2022-09-26 11:00:00,120.37,120.42,120.04,120.06,25610.0,116.8423,116.8908,116.522,116.5414,25610.0
2022-09-26 11:10:00,120.0,120.03,119.72,119.75,17260.0,116.4831,116.5123,116.2113,116.2405,17260.0
2022-09-26 11:20:00,119.73,119.97,119.7,119.85,21978.0,116.221,116.454,116.1919,116.3375,21978.0
2022-09-26 11:30:00,119.84,120.09,119.84,119.97,27963.0,116.3278,116.5705,116.3278,116.454,27963.0
2022-09-26 11:40:00,120.0,120.18,119.88,120.08,25080.0,116.4831,116.6579,116.3667,116.5608,25080.0
2022-09-26 11:50:00,120.08,120.27,119.92,120.18,24795.0,116.5608,116.7452,116.4055,116.6579,24795.0
2022-09-26 12:00:00,120.16,120.16,119.92,119.96,16117.0,116.6384,116.6384,116.4055,116.4443,16117.0
2022-09-26 12:10:00,119.98,120.13,119.83,120.03,49088.0,116.4637,116.6093,116.3181,116.5123,49088.0
2022-09-26 12:20:00,120.03,120.03,119.72,119.81,57932.0,116.5123,116.5123,116.2113,116.2987,57932.0
2022-09-26 12:30:00,119.8,119.82,119.29,119.32,20341.0,116.289,116.3084,115.7939,115.8231,20341.0
2022-09-26 12:40:00,119.3,119.55,119.23,119.44,25241.0,115.8036,116.0463,115.7357,115.9395,25241.0
2022-09-26 12:50:00,119.45,119.62,119.44,119.58,18636.0,115.9493,116.1143,115.9395,116.0754,18636.0
2022-09-26 13:00:00,119.55,119.55,119.15,119.2,17533.0,116.0463,116.0463,115.658,115.7066,17533.0
2022-09-26 13:10:00,119.17,119.17,118.86,118.94,13933.0,115.6775,115.6775,115.3765,115.4542,13933.0
2022-09-26 13:20:00,118.91,118.93,118.47,118.67,23507.0,115.4251,115.4445,114.998,115.1921,23507.0
2022-09-26 13:30:00,118.65,119.07,118.62,118.98,37311.0,115.1727,115.5804,115.1436,115.493,37311.0
2022-09-26 13:40:00,119.01,119.1,118.82,118.95,29742.0,115.5221,115.6095,115.3377,115.4639,29742.0
2022-09-26 13:50:00,118.96,119.02,118.61,118.66,44941.0,115.4736,115.5319,115.1339,115.1824,44941.0
2022-09-26 14:00:00,118.64,119.43,118.64,119.29,49895.0,115.163,115.9298,115.163,115.7939,49895.0
2022-09-26 14:10:00,119.28,119.3,119.04,119.23,54930.0,115.7842,115.8036,115.5513,115.7357,54930.0
2022-09-26 14:20:00,119.23,119.3,118.81,118.81,23388.0,115.7357,115.8036,115.328,115.328,23388.0
2022-09-26 14:30:00,118.79,119.02,118.71,118.81,16758.0,115.3086,115.5319,115.2309,115.328,16758.0
2022-09-26 14:40:00,118.86,119.25,118.7,119.16,19546.0,115.3765,115.7551,115.2212,115.6678,19546.0
2022-09-26 14:50:00,119.12,119.18,118.94,119.0,33677.0,115.6289,115.6872,115.4542,115.5124,33677.0
2022-09-26 15:00:00,119.02,119.31,119.02,119.23,45669.0,115.5319,115.8134,115.5319,115.7357,45669.0
2022-09-26 15:10:00,119.23,119.24,118.68,118.96,47779.0,115.7357,115.7454,115.2018,115.4736,47779.0
2022-09-26 15:20:00,118.92,119.01,118.61,118.89,32843.0,115.4348,115.5221,115.1339,115.4057,32843.0
2022-09-26 15:30:00,118.86,119.18,118.71,118.92,37196.0,115.3765,115.6872,115.2309,115.4348,37196.0
2022-09-26 15:40:00,118.91,119.38,118.91,119.29,58468.0,115.4251,115.8813,115.4251,115.7939,58468.0
2022-09-26 15:50:00,119.26,119.52,118.84,118.92,236931.0,115.7648,116.0172,115.3571,115.4348,236931.0
2022-09-27 09:30:00,119.7,119.8,118.96,119.7,55461.0,116.1919,116.289,115.4736,116.1919,55461.0
2022-09-27 09:40:00,119.71,120.42,119.7,120.19,32285.0,116.2016,116.8908,116.1919,116.6676,32285.0
2022-09-27 09:50:00,120.23,120.35,119.8,119.88,38782.0,116.7064,116.8229,116.289,116.3667,38782.0
2022-09-27 10:00:00,119.9,119.91,119.46,119.65,56743.0,116.3861,116.3958,115.959,116.1434,56743.0
2022-09-27 10:10:00,119.7,120.26,119.67,120.08,47317.0,116.1919,116.7355,116.1628,116.5608,47317.0
2022-09-27 10:20:00,120.07,120.27,119.9,119.91,32061.0,116.5511,116.7452,116.3861,116.3958,32061.0
2022-09-27 10:30:00,119.9,120.49,119.9,120.4,31107.0,116.3861,116.9588,116.3861,116.8714,31107.0
2022-09-27 10:40:00,120.42,120.54,120.28,120.44,17817.0,116.8908,117.0073,116.7549,116.9102,17817.0
2022-09-27 10:50:00,120.47,120.5,119.95,119.95,52531.0,116.9394,116.9685,116.4346,116.4346,52531.0
2022-09-27 11:00:00,119.94,120.04,119.8,119.93,15396.0,116.4249,116.522,116.289,116.4152,15396.0
2022-09-27 11:10:00,119.98,120.0,119.87,119.97,23813.0,116.4637,116.4831,116.3569,116.454,23813.0
2022-09-27 11:20:00,119.97,119.98,119.27,119.49,44378.0,116.454,116.4637,115.7745,115.9881,44378.0
2022-09-27 11:30:00,119.53,119.65,119.5,119.54,15128.0,116.0269,116.1434,115.9978,116.0366,15128.0
2022-09-27 11:40:00,119.52,119.61,119.37,119.4,13039.0,116.0172,116.1046,115.8716,115.9007,13039.0
2022-09-27 11:50:00,119.38,119.49,118.96,119.06,16004.0,115.8813,115.9881,115.4736,115.5707,16004.0
2022-09-27 12:00:00,119.04,119.16,118.88,118.93,14778.0,115.5513,115.6678,115.396,115.4445,14778.0
2022-09-27 12:10:00,118.89,118.89,118.47,118.47,27048.0,115.4057,115.4057,114.998,114.998,27048.0
2022-09-27 12:20:00,118.45,118.7,118.45,118.61,11682.0,114.9786,115.2212,114.9786,115.1339,11682.0
2022-09-27 12:30:00,118.59,118.76,118.52,118.63,10943.0,115.1145,115.2795,115.0465,115.1533,10943.0
2022-09-27 12:40:00,118.61,118.83,118.61,118.83,6898.0,115.1339,115.3474,115.1339,115.3474,6898.0
2022-09-27 12:50:00,118.8,119.06,118.76,119.0,15187.0,115.3183,115.5707,115.2795,115.5124,15187.0
2022-09-27 13:00:00,119.0,119.16,118.7,118.98,22824.0,115.5124,115.6678,115.2212,115.493,22824.0
2022-09-27 13:10:00,118.97,119.07,118.92,118.98,12057.0,115.4833,115.5804,115.4348,115.493,12057.0
2022-09-27 13:20:00,118.95,118.95,118.64,118.65,17680.0,115.4639,115.4639,115.163,115.1727,17680.0
2022-09-27 13:30:00,118.59,118.78,118.46,118.58,31123.0,115.1145,115.2989,114.9883,115.1048,31123.0
2022-09-27 13:40:00,118.55,118.56,118.37,118.44,18915.0,115.0756,115.0853,114.9009,114.9689,18915.0
2022-09-27 13:50:00,118.41,118.48,118.28,118.41,16222.0,114.9397,115.0077,114.8135,114.9397,16222.0
2022-09-27 14:00:00,118.42,118.7,118.4,118.54,21063.0,114.9494,115.2212,114.93,115.0659,21063.0
2022-09-27 14:10:00,118.55,118.61,118.39,118.54,16412.0,115.0756,115.1339,114.9203,115.0659,16412.0
2022-09-27 14:20:00,118.55,118.66,118.45,118.65,14959.0,115.0756,115.1824,114.9786,115.1727,14959.0
2022-09-27 14:30:00,118.61,119.1,118.6,119.09,19351.0,115.1339,115.6095,115.1242,115.5998,19351.0
2022-09-27 14:40:00,119.11,119.32,118.99,119.27,27119.0,115.6192,115.8231,115.5027,115.7745,27119.0
2022-09-27 14:50:00,119.23,119.28,119.08,119.16,17511.0,115.7357,115.7842,115.5901,115.6678,17511.0
2022-09-27 15:00:00,119.14,119.2,118.91,119.2,31436.0,115.6483,115.7066,115.4251,115.7066,31436.0
2022-09-27 15:10:00,119.17,119.19,118.79,119.05,23945.0,115.6775,115.6969,115.3086,115.561,23945.0
2022-09-27 15:20:00,119.03,119.09,118.86,118.98,23069.0,115.5416,115.5998,115.3765,115.493,23069.0
2022-09-27 15:30:00,118.99,119.01,118.67,118.77,27464.0,115.5027,115.5221,115.1921,115.2892,27464.0
2022-09-27 15:40:00,118.76,119.13,118.71,118.93,50599.0,115.2795,115.6386,115.2309,115.4445,50599.0
2022-09-27 15:50:00,118.92,119.33,118.91,119.13,239188.0,115.4348,115.8328,115.4251,115.6386,239188.0
2022-09-28 09:30:00,119.6,119.6,118.12,118.12,55051.0,116.0949,116.0949,114.6582,114.6582,55051.0
2022-09-28 09:40:00,118.2,118.53,118.02,118.21,30967.0,114.7359,115.0562,114.5612,114.7456,30967.0
2022-09-28 09:50:00,118.23,118.72,118.22,118.45,48026.0,114.765,115.2406,114.7553,114.9786,48026.0
2022-09-28 10:00:00,118.54,119.02,118.24,118.38,71441.0,115.0659,115.5319,114.7747,114.9106,71441.0
2022-09-28 10:10:00,118.33,118.64,118.32,118.45,46989.0,114.8621,115.163,114.8524,114.9786,46989.0
2022-09-28 10:20:00,118.51,119.14,118.51,119.14,21758.0,115.0368,115.6483,115.0368,115.6483,21758.0
2022-09-28 10:30:00,119.07,119.08,118.63,118.63,43075.0,115.5804,115.5901,115.1533,115.1533,43075.0
2022-09-28 10:40:00,118.59,119.17,118.55,119.17,50506.0,115.1145,115.6775,115.0756,115.6775,50506.0
2022-09-28 10:50:00,119.17,119.37,118.92,119.02,45396.0,115.6775,115.8716,115.4348,115.5319,45396.0
2022-09-28 11:00:00,118.97,119.06,118.78,118.82,43882.0,115.4833,115.5707,115.2989,115.3377,43882.0
2022-09-28 11:10:00,118.83,119.28,118.81,119.21,25034.0,115.3474,115.7842,115.328,115.7163,25034.0
2022-09-28 11:20:00,119.19,119.54,119.0,119.04,146005.0,115.6969,116.0366,115.5124,115.5513,146005.0
2022-09-28 11:30:00,119.04,119.17,118.83,118.9,144985.0,115.5513,115.6775,115.3474,115.4154,144985.0
2022-09-28 11:40:00,118.92,119.33,118.91,119.22,76593.0,115.4348,115.8328,115.4251,115.726,76593.0
2022-09-28 11:50:00,119.19,119.44,119.17,119.35,33796.0,115.6969,115.9395,115.6775,115.8522,33796.0
2022-09-28 12:00:00,119.36,119.43,119.0,119.23,101705.0,115.8619,115.9298,115.5124,115.7357,101705.0
2022-09-28 12:10:00,119.25,119.55,119.25,119.55,82439.0,115.7551,116.0463,115.7551,116.0463,82439.0
2022-09-28 12:20:00,119.55,119.71,119.35,119.39,70685.0,116.0463,116.2016,115.8522,115.891,70685.0
2022-09-28 12:30:00,119.41,119.57,119.28,119.49,41780.0,115.9104,116.0657,115.7842,115.9881,41780.0
2022-09-28 12:40:00,119.5,119.85,119.4,119.65,24135.0,115.9978,116.3375,115.9007,116.1434,24135.0
2022-09-28 12:50:00,119.66,119.67,119.37,119.56,78691.0,116.1531,116.1628,115.8716,116.056,78691.0
2022-09-28 13:00:00,119.56,119.94,119.52,119.92,35617.0,116.056,116.4249,116.0172,116.4055,35617.0
2022-09-28 13:10:00,119.9,120.05,119.84,119.99,30599.0,116.3861,116.5317,116.3278,116.4734,30599.0
2022-09-28 13:20:00,119.96,119.99,119.47,119.47,40674.0,116.4443,116.4734,115.9687,115.9687,40674.0
2022-09-28 13:30:00,119.47,119.58,119.25,119.25,37970.0,115.9687,116.0754,115.7551,115.7551,37970.0
2022-09-28 13:40:00,119.27,119.35,119.06,119.19,53112.0,115.7745,115.8522,115.5707,115.6969,53112.0
2022-09-28 13:50:00,119.2,119.38,119.12,119.31,21790.0,115.7066,115.8813,115.6289,115.8134,21790.0
2022-09-28 14:00:00,119.31,119.38,119.1,119.18,40108.0,115.8134,115.8813,115.6095,115.6872,40108.0
2022-09-28 14:10:00,119.17,119.23,119.08,119.18,28620.0,115.6775,115.7357,115.5901,115.6872,28620.0
2022-09-28 14:20:00,119.17,119.32,119.07,119.28,37729.0,115.6775,115.8231,115.5804,115.7842,37729.0
2022-09-28 14:30:00,119.31,119.68,119.28,119.68,15114.0,115.8134,116.1725,115.7842,116.1725,15114.0
2022-09-28 14:40:00,119.66,119.66,119.42,119.58,18921.0,116.1531,116.1531,115.9201,116.0754,18921.0
2022-09-28 14:50:00,119.59,119.66,119.45,119.47,22269.0,116.0852,116.1531,115.9493,115.9687,22269.0
2022-09-28 15:00:00,119.46,119.79,119.41,119.71,40252.0,115.959,116.2793,115.9104,116.2016,40252.0
2022-09-28 15:10:00,119.66,119.73,119.26,119.41,44504.0,116.1531,116.221,115.7648,115.9104,44504.0
2022-09-28 15:20:00,119.41,119.5,119.26,119.31,40910.0,115.9104,115.9978,115.7648,115.8134,40910.0
2022-09-28 15:30:00,119.3,119.62,119.27,119.42,138733.0,115.8036,116.1143,115.7745,115.9201,138733.0
2022-09-28 15:40:00,119.42,119.72,119.34,119.55,105967.0,115.9201,116.2113,115.8425,116.0463,105967.0
2022-09-28 15:50:00,119.57,119.58,118.83,119.05,392295.0,116.0657,116.0754,115.3474,115.561,392295.0
2022-09-29 09:30:00,118.85,119.21,118.03,118.49,68762.0,115.3668,115.7163,114.5709,115.0174,68762.0
2022-09-29 09:40:00,118.5,118.5,117.81,118.04,29798.0,115.0271,115.0271,114.3573,114.5806,29798.0
2022-09-29 09:50:00,118.03,118.31,117.84,117.84,47018.0,114.5709,114.8427,114.3864,114.3864,47018.0
2022-09-29 10:00:00,117.91,117.91,117.23,117.32,38129.0,114.4544,114.4544,113.7943,113.8817,38129.0
2022-09-29 10:10:00,117.32,117.58,117.16,117.43,24433.0,113.8817,114.1341,113.7264,113.9885,24433.0
2022-09-29 10:20:00,117.44,117.96,117.4,117.85,31562.0,113.9982,114.5029,113.9593,114.3961,31562.0
2022-09-29 10:30:00,117.83,118.07,117.59,117.76,38703.0,114.3767,114.6097,114.1438,114.3088,38703.0
2022-09-29 10:40:00,117.76,117.98,117.47,117.6,32373.0,114.3088,114.5223,114.0273,114.1535,32373.0
2022-09-29 10:50:00,117.64,117.99,117.57,117.77,44591.0,114.1923,114.532,114.1244,114.3185,44591.0
2022-09-29 11:00:00,117.74,118.62,117.73,118.57,28797.0,114.2894,115.1436,114.2797,115.095,28797.0
2022-09-29 11:10:00,118.44,118.46,117.75,117.91,42934.0,114.9689,114.9883,114.2991,114.4544,42934.0
2022-09-29 11:20:00,117.9,117.9,117.5,117.7,57209.0,114.4447,114.4447,114.0564,114.2505,57209.0
2022-09-29 11:30:00,117.71,117.82,117.47,117.59,33450.0,114.2602,114.367,114.0273,114.1438,33450.0
2022-09-29 11:40:00,117.59,118.04,117.52,118.01,22277.0,114.1438,114.5806,114.0758,114.5515,22277.0
2022-09-29 11:50:00,118.01,118.28,117.9,117.9,32783.0,114.5515,114.8135,114.4447,114.4447,32783.0
2022-09-29 12:00:00,117.87,118.27,117.82,118.23,26938.0,114.4156,114.8038,114.367,114.765,26938.0
2022-09-29 12:10:00,118.26,118.29,118.06,118.23,21067.0,114.7941,114.8233,114.6,114.765,21067.0
2022-09-29 12:20:00,118.23,118.23,117.97,118.02,26929.0,114.765,114.765,114.5126,114.5612,26929.0
2022-09-29 12:30:00,117.98,118.13,117.81,117.87,34765.0,114.5223,114.6679,114.3573,114.4156,34765.0
2022-09-29 12:40:00,117.89,117.89,117.6,117.68,18382.0,114.435,114.435,114.1535,114.2311,18382.0
2022-09-29 12:50:00,117.66,117.85,117.57,117.71,26279.0,114.2117,114.3961,114.1244,114.2602,26279.0
2022-09-29 13:00:00,117.69,117.7,117.53,117.64,23950.0,114.2408,114.2505,114.0855,114.1923,23950.0
2022-09-29 13:10:00,117.64,117.81,117.61,117.73,14489.0,114.1923,114.3573,114.1632,114.2797,14489.0
2022-09-29 13:20:00,117.69,117.79,117.56,117.69,33799.0,114.2408,114.3379,114.1146,114.2408,33799.0
2022-09-29 13:30:00,117.69,117.91,117.62,117.89,32627.0,114.2408,114.4544,114.1729,114.435,32627.0
2022-09-29 13:40:00,117.88,118.09,117.88,118.07,28483.0,114.4253,114.6291,114.4253,114.6097,28483.0
2022-09-29 13:50:00,118.09,118.12,117.85,117.98,15079.0,114.6291,114.6582,114.3961,114.5223,15079.0
2022-09-29 14:00:00,117.97,118.11,117.88,118.05,19187.0,114.5126,114.6485,114.4253,114.5903,19187.0
2022-09-29 14:10:00,118.04,118.06,117.91,117.97,12717.0,114.5806,114.6,114.4544,114.5126,12717.0
2022-09-29 14:20:00,117.98,118.23,117.9,118.21,19135.0,114.5223,114.765,114.4447,114.7456,19135.0
2022-09-29 14:30:00,118.2,118.48,118.16,118.41,16842.0,114.7359,115.0077,114.6971,114.9397,16842.0
2022-09-29 14:40:00,118.42,118.44,118.33,118.35,18963.0,114.9494,114.9689,114.8621,114.8815,18963.0
2022-09-29 14:50:00,118.36,118.38,118.05,118.09,15071.0,114.8912,114.9106,114.5903,114.6291,15071.0
2022-09-29 15:00:00,118.08,118.23,118.06,118.18,25416.0,114.6194,114.765,114.6,114.7165,25416.0
2022-09-29 15:10:00,118.2,118.53,118.15,118.44,48373.0,114.7359,115.0562,114.6874,114.9689,48373.0
2022-09-29 15:20:00,118.42,118.53,118.29,118.34,32221.0,114.9494,115.0562,114.8233,114.8718,32221.0
2022-09-29 15:30:00,118.33,118.89,118.31,118.74,42423.0,114.8621,115.4057,114.8427,115.2601,42423.0
2022-09-29 15:40:00,118.75,118.8,118.54,118.59,46776.0,115.2698,115.3183,115.0659,115.1145,46776.0
2022-09-29 15:50:00,118.61,118.67,118.25,118.39,207011.0,115.1339,115.1921,114.7844,114.9203,207011.0
2022-09-30 09:30:00,118.26,118.67,117.76,117.92,58816.0,114.7941,115.1921,114.3088,114.4641,58816.0
2022-09-30 09:40:00,117.97,118.73,117.89,118.56,27272.0,114.5126,115.2504,114.435,115.0853,27272.0
2022-09-30 09:50:00,118.54,118.83,118.23,118.6,22382.0,115.0659,115.3474,114.765,115.1242,22382.0
2022-09-30 10:00:00,118.65,118.77,118.45,118.56,56930.0,115.1727,115.2892,114.9786,115.0853,56930.0
2022-09-30 10:10:00,118.55,118.6,117.96,118.28,55153.0,115.0756,115.1242,114.5029,114.8135,55153.0
2022-09-30 10:20:00,118.24,118.43,117.83,117.92,55452.0,114.7747,114.9591,114.3767,114.4641,55452.0
2022-09-30 10:30:00,117.89,118.45,117.89,118.36,40614.0,114.435,114.9786,114.435,114.8912,40614.0
2022-09-30 10:40:00,118.37,118.53,118.14,118.18,35674.0,114.9009,115.0562,114.6776,114.7165,35674.0
2022-09-30 10:50:00,118.2,118.37,117.91,117.92,26942.0,114.7359,114.9009,114.4544,114.4641,26942.0
2022-09-30 11:00:00,117.9,118.4,117.81,118.4,21402.0,114.4447,114.93,114.3573,114.93,21402.0
2022-09-30 11:10:00,118.37,118.55,118.29,118.43,28553.0,114.9009,115.0756,114.8233,114.9591,28553.0
2022-09-30 11:20:00,118.44,118.75,118.44,118.57,31769.0,114.9689,115.2698,114.9689,115.095,31769.0
2022-09-30 11:30:00,118.57,118.7,118.53,118.56,17507.0,115.095,115.2212,115.0562,115.0853,17507.0
2022-09-30 11:40:00,118.55,118.55,117.93,117.99,16803.0,115.0756,115.0756,114.4738,114.532,16803.0
2022-09-30 11:50:00,117.93,118.03,117.83,117.99,19449.0,114.4738,114.5709,114.3767,114.532,19449.0
2022-09-30 12:00:00,117.98,118.02,117.71,117.72,26619.0,114.5223,114.5612,114.2602,114.27,26619.0
2022-09-30 12:10:00,117.71,117.91,117.71,117.83,44064.0,114.2602,114.4544,114.2602,114.3767,44064.0
2022-09-30 12:20:00,117.82,117.94,117.67,117.79,15785.0,114.367,114.4835,114.2214,114.3379,15785.0
2022-09-30 12:30:00,117.75,117.88,117.7,117.81,22165.0,114.2991,114.4253,114.2505,114.3573,22165.0
2022-09-30 12:40:00,117.8,117.92,117.7,117.79,81538.0,114.3476,114.4641,114.2505,114.3379,81538.0
2022-09-30 12:50:00,117.81,117.87,117.69,117.78,31359.0,114.3573,114.4156,114.2408,114.3282,31359.0
2022-09-30 13:00:00,117.82,117.83,117.53,117.68,30099.0,114.367,114.3767,114.0855,114.2311,30099.0
2022-09-30 13:10:00,117.68,117.71,117.3,117.37,43162.0,114.2311,114.2602,113.8623,113.9302,43162.0
2022-09-30 13:20:00,117.36,117.58,117.35,117.51,22234.0,113.9205,114.1341,113.9108,114.0661,22234.0
2022-09-30 13:30:00,117.44,117.48,117.11,117.21,19717.0,113.9982,114.037,113.6778,113.7749,19717.0
2022-09-30 13:40:00,117.23,117.28,116.93,116.93,16898.0,113.7943,113.8429,113.5031,113.5031,16898.0
2022-09-30 13:50:00,116.9,117.2,116.86,117.08,16003.0,113.474,113.7652,113.4352,113.6487,16003.0
2022-09-30 14:00:00,117.07,117.34,116.99,117.33,27024.0,113.639,113.9011,113.5613,113.8914,27024.0
2022-09-30 14:10:00,117.37,117.63,117.37,117.43,28345.0,113.9302,114.1826,113.9302,113.9885,28345.0
2022-09-30 14:20:00,117.46,117.49,117.18,117.27,36519.0,114.0176,114.0467,113.7458,113.8331,36519.0
2022-09-30 14:30:00,117.27,117.3,117.03,117.09,11992.0,113.8331,113.8623,113.6002,113.6584,11992.0
2022-09-30 14:40:00,117.12,117.12,116.49,116.71,27539.0,113.6875,113.6875,113.076,113.2896,27539.0
2022-09-30 14:50:00,116.71,116.79,116.59,116.66,56961.0,113.2896,113.3672,113.1731,113.241,56961.0
2022-09-30 15:00:00,116.62,117.01,116.59,116.82,57856.0,113.2022,113.5808,113.1731,113.3963,57856.0
2022-09-30 15:10:00,116.81,116.99,116.56,116.88,29608.0,113.3866,113.5613,113.144,113.4546,29608.0
2022-09-30 15:20:00,116.91,116.92,116.62,116.92,22427.0,113.4837,113.4934,113.2022,113.4934,22427.0
2022-09-30 15:30:00,116.93,117.11,116.62,116.7,26967.0,113.5031,113.6778,113.2022,113.2798,26967.0
2022-09-30 15:40:00,116.67,116.92,116.6,116.83,39499.0,113.2507,113.4934,113.1828,113.406,39499.0
2022-09-30 15:50:00,116.8,116.8,116.14,116.31,298144.0,113.3769,113.3769,112.7363,112.9013,298144.0
2022-10-03 09:30:00,117.41,117.68,116.86,116.93,44216.0,113.969,114.2311,113.4352,113.5031,44216.0
2022-10-03 09:40:00,116.89,117.0,116.39,116.8,36660.0,113.4643,113.5711,112.9789,113.3769,36660.0
2022-10-03 09:50:00,116.85,117.47,116.58,117.45,22332.0,113.4255,114.0273,113.1634,114.0079,22332.0
2022-10-03 10:00:00,117.48,119.29,117.47,119.09,37532.0,114.037,115.7939,114.0273,115.5998,37532.0
2022-10-03 10:10:00,119.16,119.62,119.04,119.61,32678.0,115.6678,116.1143,115.5513,116.1046,32678.0
2022-10-03 10:20:00,119.65,119.81,119.52,119.55,21634.0,116.1434,116.2987,116.0172,116.0463,21634.0
2022-10-03 10:30:00,119.53,119.64,119.25,119.43,38935.0,116.0269,116.1337,115.7551,115.9298,38935.0
2022-10-03 10:40:00,119.42,119.54,119.25,119.51,54426.0,115.9201,116.0366,115.7551,116.0075,54426.0
2022-10-03 10:50:00,119.5,119.53,119.29,119.29,27843.0,115.9978,116.0269,115.7939,115.7939,27843.0
2022-10-03 11:00:00,119.27,119.64,119.25,119.54,45951.0,115.7745,116.1337,115.7551,116.0366,45951.0
2022-10-03 11:10:00,119.54,119.61,119.38,119.42,48807.0,116.0366,116.1046,115.8813,115.9201,48807.0
2022-10-03 11:20:00,119.41,119.51,119.26,119.28,29510.0,115.9104,116.0075,115.7648,115.7842,29510.0
2022-10-03 11:30:00,119.3,119.51,119.3,119.51,13761.0,115.8036,116.0075,115.8036,116.0075,13761.0
2022-10-03 11:40:00,119.5,119.5,119.31,119.45,9646.0,115.9978,115.9978,115.8134,115.9493,9646.0
2022-10-03 11:50:00,119.49,119.49,119.31,119.37,13529.0,115.9881,115.9881,115.8134,115.8716,13529.0
2022-10-03 12:00:00,119.34,119.52,119.34,119.5,17454.0,115.8425,116.0172,115.8425,115.9978,17454.0
2022-10-03 12:10:00,119.52,119.53,119.37,119.41,18806.0,116.0172,116.0269,115.8716,115.9104,18806.0
2022-10-03 12:20:00,119.4,119.43,118.95,119.01,26423.0,115.9007,115.9298,115.4639,115.5221,26423.0
2022-10-03 12:30:00,119.02,119.12,118.88,119.01,16557.0,115.5319,115.6289,115.396,115.5221,16557.0
2022-10-03 12:40:00,119.0,119.23,118.95,119.12,15314.0,115.5124,115.7357,115.4639,115.6289,15314.0
2022-10-03 12:50:00,119.16,119.22,119.03,119.21,23096.0,115.6678,115.726,115.5416,115.7163,23096.0
2022-10-03 13:00:00,119.21,119.37,119.08,119.34,12539.0,115.7163,115.8716,115.5901,115.8425,12539.0
2022-10-03 13:10:00,119.36,119.49,119.28,119.48,11799.0,115.8619,115.9881,115.7842,115.9784,11799.0
2022-10-03 13:20:00,119.52,119.77,119.52,119.58,12233.0,116.0172,116.2599,116.0172,116.0754,12233.0
2022-10-03 13:30:00,119.62,119.81,119.62,119.72,22233.0,116.1143,116.2987,116.1143,116.2113,22233.0
2022-10-03 13:40:00,119.78,119.99,119.77,119.91,11416.0,116.2696,116.4734,116.2599,116.3958,11416.0
2022-10-03 13:50:00,119.93,120.01,119.79,119.85,10946.0,116.4152,116.4928,116.2793,116.3375,10946.0
2022-10-03 14:00:00,119.88,120.1,119.88,119.99,15124.0,116.3667,116.5802,116.3667,116.4734,15124.0
2022-10-03 14:10:00,120.02,120.09,119.95,119.95,16429.0,116.5025,116.5705,116.4346,116.4346,16429.0
2022-10-03 14:20:00,119.95,120.3,119.94,120.28,23233.0,116.4346,116.7743,116.4249,116.7549,23233.0
2022-10-03 14:30:00,120.3,120.36,120.11,120.34,47400.0,116.7743,116.8326,116.5899,116.8132,47400.0
2022-10-03 14:40:00,120.35,120.65,120.35,120.54,19867.0,116.8229,117.1141,116.8229,117.0073,19867.0
2022-10-03 14:50:00,120.52,120.66,120.52,120.57,18126.0,116.9879,117.1238,116.9879,117.0364,18126.0
2022-10-03 15:00:00,120.54,120.62,120.46,120.54,19055.0,117.0073,117.085,116.9297,117.0073,19055.0
2022-10-03 15:10:00,120.52,120.52,120.32,120.48,17071.0,116.9879,116.9879,116.7938,116.9491,17071.0
2022-10-03 15:20:00,120.47,120.54,120.38,120.45,19518.0,116.9394,117.0073,116.852,116.9199,19518.0
2022-10-03 15:30:00,120.44,120.5,120.24,120.36,35382.0,116.9102,116.9685,116.7161,116.8326,35382.0
2022-10-03 15:40:00,120.36,120.43,120.22,120.37,51815.0,116.8326,116.9005,116.6967,116.8423,51815.0
2022-10-03 15:50:00,120.38,120.56,120.29,120.5,237698.0,116.852,117.0267,116.7646,116.9685,237698.0
2022-10-04 09:30:00,121.13,121.65,120.46,121.63,76251.0,117.58,118.0848,116.9297,118.0654,76251.0
2022-10-04 09:40:00,121.58,122.74,121.55,122.67,47263.0,118.0168,119.1428,117.9877,119.0749,47263.0
2022-10-04 09:50:00,122.74,122.99,122.61,122.97,24727.0,119.1428,119.3855,119.0166,119.3661,24727.0
2022-10-04 10:00:00,122.99,123.41,122.59,122.73,31212.0,119.3855,119.7932,118.9972,119.1331,31212.0
2022-10-04 10:10:00,122.71,122.84,122.59,122.67,24508.0,119.1137,119.2399,118.9972,119.0749,24508.0
2022-10-04 10:20:00,122.56,122.7,122.45,122.64,23428.0,118.9681,119.104,118.8613,119.0458,23428.0
2022-10-04 10:30:00,122.6,123.0,122.54,122.6,14939.0,119.0069,119.3952,118.9487,119.0069,14939.0
2022-10-04 10:40:00,122.59,122.76,122.33,122.73,46965.0,118.9972,119.1622,118.7448,119.1331,46965.0
2022-10-04 10:50:00,122.72,122.91,122.4,122.86,20136.0,119.1234,119.3079,118.8128,119.2593,20136.0
2022-10-04 11:00:00,122.89,123.11,122.82,122.92,26741.0,119.2884,119.502,119.2205,119.3176,26741.0
2022-10-04 11:10:00,122.89,123.22,122.7,123.1,31152.0,119.2884,119.6088,119.104,119.4923,31152.0
2022-10-04 11:20:00,123.14,123.41,123.06,123.36,12207.0,119.5311,119.7932,119.4535,119.7447,12207.0
2022-10-04 11:30:00,123.38,123.44,122.97,123.06,17626.0,119.7641,119.8223,119.3661,119.4535,17626.0
2022-10-04 11:40:00,123.12,123.25,123.01,123.19,22813.0,119.5117,119.6379,119.4049,119.5796,22813.0
2022-10-04 11:50:00,123.21,123.39,123.18,123.39,7571.0,119.5991,119.7738,119.5699,119.7738,7571.0
2022-10-04 12:00:00,123.4,123.48,123.31,123.43,13244.0,119.7835,119.8611,119.6961,119.8126,13244.0
2022-10-04 12:10:00,123.49,123.65,123.43,123.57,11452.0,119.8709,120.0262,119.8126,119.9485,11452.0
2022-10-04 12:20:00,123.56,123.64,123.46,123.55,11030.0,119.9388,120.0165,119.8417,119.9291,11030.0
2022-10-04 12:30:00,123.55,123.65,123.52,123.62,20707.0,119.9291,120.0262,119.9,119.997,20707.0
2022-10-04 12:40:00,123.59,123.59,123.27,123.31,13076.0,119.9679,119.9679,119.6573,119.6961,13076.0
2022-10-04 12:50:00,123.27,123.29,122.99,123.16,35641.0,119.6573,119.6767,119.3855,119.5505,35641.0
2022-10-04 13:00:00,123.12,123.23,122.9,122.95,13902.0,119.5117,119.6185,119.2981,119.3467,13902.0
2022-10-04 13:10:00,122.94,123.1,122.84,122.84,15935.0,119.337,119.4923,119.2399,119.2399,15935.0
2022-10-04 13:20:00,122.75,123.15,122.73,123.15,14562.0,119.1525,119.5408,119.1331,119.5408,14562.0
2022-10-04 13:30:00,123.17,123.31,122.86,122.97,21691.0,119.5602,119.6961,119.2593,119.3661,21691.0
2022-10-04 13:40:00,123.0,123.04,122.88,123.01,16168.0,119.3952,119.434,119.2787,119.4049,16168.0
2022-10-04 13:50:00,122.98,123.31,122.92,123.14,33627.0,119.3758,119.6961,119.3176,119.5311,33627.0
2022-10-04 14:00:00,123.15,123.25,123.07,123.22,12042.0,119.5408,119.6379,119.4632,119.6088,12042.0
2022-10-04 14:10:00,123.22,123.25,123.06,123.06,16759.0,119.6088,119.6379,119.4535,119.4535,16759.0
2022-10-04 14:20:00,123.09,123.14,122.93,122.94,9709.0,119.4826,119.5311,119.3273,119.337,9709.0
2022-10-04 14:30:00,122.89,123.07,122.75,122.81,28311.0,119.2884,119.4632,119.1525,119.2108,28311.0
2022-10-04 14:40:00,122.83,123.02,122.68,122.97,62115.0,119.2302,119.4146,119.0846,119.3661,62115.0
2022-10-04 14:50:00,122.97,123.15,122.94,123.0,19935.0,119.3661,119.5408,119.337,119.3952,19935.0
2022-10-04 15:00:00,122.98,123.16,122.95,123.01,11441.0,119.3758,119.5505,119.3467,119.4049,11441.0
2022-10-04 15:10:00,122.99,123.08,122.78,123.04,14352.0,119.3855,119.4729,119.1817,119.434,14352.0
2022-10-04 15:20:00,123.04,123.42,122.96,123.4,38842.0,119.434,119.8029,119.3564,119.7835,38842.0
2022-10-04 15:30:00,123.39,123.76,123.31,123.62,22524.0,119.7738,120.1329,119.6961,119.997,22524.0
2022-10-04 15:40:00,123.62,123.71,123.38,123.56,38573.0,119.997,120.0844,119.7641,119.9388,38573.0
2022-10-04 15:50:00,123.57,124.08,123.56,123.98,173579.0,119.9485,120.4436,119.9388,120.3465,173579.0
2022-10-05 09:30:00,122.98,123.39,122.08,122.79,32322.0,119.3758,119.7738,118.5022,119.1914,32322.0
2022-10-05 09:40:00,122.94,123.43,122.73,123.32,16164.0,119.337,119.8126,119.1331,119.7058,16164.0
2022-10-05 09:50:00,123.3,123.41,123.16,123.33,21685.0,119.6864,119.7932,119.5505,119.7155,21685.0
2022-10-05 10:00:00,123.28,123.29,122.6,122.77,21467.0,119.667,119.6767,119.0069,119.172,21467.0
2022-10-05 10:10:00,122.78,122.84,122.53,122.79,24438.0,119.1817,119.2399,118.939,119.1914,24438.0
2022-10-05 10:20:00,122.76,123.03,122.7,122.82,26211.0,119.1622,119.4243,119.104,119.2205,26211.0
2022-10-05 10:30:00,122.74,122.89,122.56,122.88,15782.0,119.1428,119.2884,118.9681,119.2787,15782.0
2022-10-05 10:40:00,122.89,123.04,122.83,122.84,29543.0,119.2884,119.434,119.2302,119.2399,29543.0
2022-10-05 10:50:00,122.8,122.88,122.64,122.67,22775.0,119.2011,119.2787,119.0458,119.0749,22775.0
2022-10-05 11:00:00,122.59,122.8,122.53,122.58,10354.0,118.9972,119.2011,118.939,118.9875,10354.0
2022-10-05 11:10:00,122.58,122.95,122.52,122.93,13777.0,118.9875,119.3467,118.9293,119.3273,13777.0
2022-10-05 11:20:00,122.9,123.02,122.79,122.96,14072.0,119.2981,119.4146,119.1914,119.3564,14072.0
2022-10-05 11:30:00,122.97,123.1,122.93,122.96,61184.0,119.3661,119.4923,119.3273,119.3564,61184.0
2022-10-05 11:40:00,122.96,122.98,122.75,122.77,22375.0,119.3564,119.3758,119.1525,119.172,22375.0
2022-10-05 11:50:00,122.78,122.96,122.77,122.77,22190.0,119.1817,119.3564,119.172,119.172,22190.0
2022-10-05 12:00:00,122.7,122.92,122.52,122.91,17027.0,119.104,119.3176,118.9293,119.3079,17027.0
2022-10-05 12:10:00,122.91,123.24,122.82,123.1,30608.0,119.3079,119.6282,119.2205,119.4923,30608.0
2022-10-05 12:20:00,123.13,123.17,122.93,122.93,10446.0,119.5214,119.5602,119.3273,119.3273,10446.0
2022-10-05 12:30:00,122.92,122.93,122.76,122.88,13754.0,119.3176,119.3273,119.1622,119.2787,13754.0
2022-10-05 12:40:00,122.87,123.17,122.83,123.16,15102.0,119.269,119.5602,119.2302,119.5505,15102.0
2022-10-05 12:50:00,123.16,123.23,123.08,123.11,21723.0,119.5505,119.6185,119.4729,119.502,21723.0
2022-10-05 13:00:00,123.06,123.25,123.03,123.21,12196.0,119.4535,119.6379,119.4243,119.5991,12196.0
2022-10-05 13:10:00,123.21,123.41,123.13,123.37,31858.0,119.5991,119.7932,119.5214,119.7544,31858.0
2022-10-05 13:20:00,123.45,123.61,123.35,123.39,10242.0,119.832,119.9873,119.735,119.7738,10242.0
2022-10-05 13:30:00,123.39,123.41,123.17,123.27,13136.0,119.7738,119.7932,119.5602,119.6573,13136.0
2022-10-05 13:40:00,123.26,123.37,123.22,123.29,16124.0,119.6476,119.7544,119.6088,119.6767,16124.0
2022-10-05 13:50:00,123.29,123.37,123.01,123.04,18940.0,119.6767,119.7544,119.4049,119.434,18940.0
2022-10-05 14:00:00,123.02,123.17,123.0,123.08,19109.0,119.4146,119.5602,119.3952,119.4729,19109.0
2022-10-05 14:10:00,123.04,123.17,122.98,123.08,26788.0,119.434,119.5602,119.3758,119.4729,26788.0
2022-10-05 14:20:00,123.07,123.14,122.9,123.05,40996.0,119.4632,119.5311,119.2981,119.4437,40996.0
2022-10-05 14:30:00,123.05,123.26,122.84,123.2,87843.0,119.4437,119.6476,119.2399,119.5894,87843.0
2022-10-05 14:40:00,123.18,123.33,123.11,123.13,39949.0,119.5699,119.7155,119.502,119.5214,39949.0
2022-10-05 14:50:00,123.12,123.18,122.98,122.98,17096.0,119.5117,119.5699,119.3758,119.3758,17096.0
2022-10-05 15:00:00,122.99,123.25,122.99,123.17,41942.0,119.3855,119.6379,119.3855,119.5602,41942.0
2022-10-05 15:10:00,123.15,123.49,123.12,123.44,64807.0,119.5408,119.8709,119.5117,119.8223,64807.0
2022-10-05 15:20:00,123.42,123.47,123.32,123.33,34963.0,119.8029,119.8514,119.7058,119.7155,34963.0
2022-10-05 15:30:00,123.33,123.41,123.07,123.12,34447.0,119.7155,119.7932,119.4632,119.5117,34447.0
2022-10-05 15:40:00,123.09,123.09,122.72,122.78,69996.0,119.4826,119.4826,119.1234,119.1817,69996.0
2022-10-05 15:50:00,122.78,122.78,122.12,122.34,294689.0,119.1817,119.1817,118.541,118.7546,294689.0
2022-10-06 09:30:00,121.43,122.36,121.42,121.88,29669.0,117.9679,118.8714,117.9582,118.4051,29669.0
2022-10-06 09:40:00,121.93,122.43,121.85,121.97,11253.0,118.4536,118.9394,118.3759,118.4925,11253.0
2022-10-06 09:50:00,122.03,122.1,121.72,121.91,15841.0,118.5508,118.6188,118.2496,118.4342,15841.0
2022-10-06 10:00:00,121.85,122.12,121.7,122.05,21485.0,118.3759,118.6382,118.2302,118.5702,21485.0
2022-10-06 10:10:00,121.97,122.13,121.78,122.02,18285.0,118.4925,118.6479,118.3079,118.5411,18285.0
2022-10-06 10:20:00,121.99,122.12,121.73,121.73,31520.0,118.5119,118.6382,118.2594,118.2594,31520.0
2022-10-06 10:30:00,121.7,122.07,121.67,121.94,23597.0,118.2302,118.5897,118.2011,118.4634,23597.0
2022-10-06 10:40:00,121.99,122.13,121.81,122.12,23494.0,118.5119,118.6479,118.3371,118.6382,23494.0
2022-10-06 10:50:00,122.12,122.38,122.0,122.3,32797.0,118.6382,118.8908,118.5217,118.8131,32797.0
2022-10-06 11:00:00,122.32,122.48,122.09,122.28,95956.0,118.8325,118.988,118.6091,118.7937,95956.0
2022-10-06 11:10:00,122.27,122.51,122.24,122.5,61887.0,118.784,119.0171,118.7548,119.0074,61887.0
2022-10-06 11:20:00,122.49,122.59,122.3,122.55,39033.0,118.9977,119.0948,118.8131,119.056,39033.0
2022-10-06 11:30:00,122.58,122.65,122.44,122.46,20015.0,119.0851,119.1531,118.9491,118.9685,20015.0
2022-10-06 11:40:00,122.46,122.56,122.35,122.5,27360.0,118.9685,119.0657,118.8617,119.0074,27360.0
2022-10-06 11:50:00,122.52,122.8,122.34,122.36,36427.0,119.0268,119.2988,118.852,118.8714,36427.0
2022-10-06 12:00:00,122.27,122.46,122.14,122.41,12910.0,118.784,118.9685,118.6577,118.92,12910.0
2022-10-06 12:10:00,122.42,122.49,122.26,122.32,23544.0,118.9297,118.9977,118.7742,118.8325,23544.0
2022-10-06 12:20:00,122.33,122.63,122.32,122.61,14348.0,118.8422,119.1337,118.8325,119.1143,14348.0
2022-10-06 12:30:00,122.62,122.66,122.49,122.66,14395.0,119.124,119.1628,118.9977,119.1628,14395.0
2022-10-06 12:40:00,122.63,122.81,122.61,122.7,15973.0,119.1337,119.3086,119.1143,119.2017,15973.0
2022-10-06 12:50:00,122.74,122.8,122.57,122.59,13480.0,119.2406,119.2988,119.0754,119.0948,13480.0
2022-10-06 13:00:00,122.61,122.63,122.49,122.55,21007.0,119.1143,119.1337,118.9977,119.056,21007.0
2022-10-06 13:10:00,122.52,122.77,122.47,122.75,22258.0,119.0268,119.2697,118.9783,119.2503,22258.0
2022-10-06 13:20:00,122.77,122.95,122.72,122.95,30473.0,119.2697,119.4446,119.2211,119.4446,30473.0
2022-10-06 13:30:00,122.94,122.95,122.62,122.62,32303.0,119.4349,119.4446,119.124,119.124,32303.0
2022-10-06 13:40:00,122.63,122.68,122.47,122.55,21754.0,119.1337,119.1823,118.9783,119.056,21754.0
2022-10-06 13:50:00,122.48,122.52,122.38,122.39,26009.0,118.988,119.0268,118.8908,118.9005,26009.0
2022-10-06 14:00:00,122.39,122.42,122.13,122.13,24469.0,118.9005,118.9297,118.6479,118.6479,24469.0
2022-10-06 14:10:00,122.13,122.21,121.98,122.01,14561.0,118.6479,118.7257,118.5022,118.5314,14561.0
2022-10-06 14:20:00,122.01,122.11,121.99,122.03,14877.0,118.5314,118.6285,118.5119,118.5508,14877.0
2022-10-06 14:30:00,122.04,122.22,122.0,122.12,19477.0,118.5605,118.7354,118.5217,118.6382,19477.0
2022-10-06 14:40:00,122.1,122.12,121.9,121.9,32956.0,118.6188,118.6382,118.4245,118.4245,32956.0
2022-10-06 14:50:00,121.88,121.89,121.71,121.8,21487.0,118.4051,118.4148,118.2399,118.3274,21487.0
2022-10-06 15:00:00,121.79,121.82,121.57,121.63,22889.0,118.3176,118.3468,118.1039,118.1622,22889.0
2022-10-06 15:10:00,121.64,121.78,121.44,121.7,29154.0,118.1719,118.3079,117.9776,118.2302,29154.0
2022-10-06 15:20:00,121.68,122.17,121.66,122.12,42623.0,118.2108,118.6868,118.1913,118.6382,42623.0
2022-10-06 15:30:00,122.13,122.13,121.95,121.99,28612.0,118.6479,118.6479,118.4731,118.5119,28612.0
2022-10-06 15:40:00,121.97,122.11,121.8,121.99,70485.0,118.4925,118.6285,118.3274,118.5119,70485.0
2022-10-06 15:50:00,121.98,122.18,121.8,121.96,226649.0,118.5022,118.6965,118.3274,118.4828,226649.0
2022-10-07 09:30:00,121.94,122.37,121.76,122.17,51247.0,118.4634,118.8811,118.2885,118.6868,51247.0
2022-10-07 09:40:00,122.1,122.17,121.37,121.52,33650.0,118.6188,118.6868,117.9096,118.0553,33650.0
2022-10-07 09:50:00,121.5,121.57,121.1,121.18,29268.0,118.0359,118.1039,117.6473,117.725,29268.0
2022-10-07 10:00:00,121.18,121.18,120.82,121.01,24956.0,117.725,117.725,117.3753,117.5599,24956.0
2022-10-07 10:10:00,120.93,121.35,120.92,121.33,28266.0,117.4822,117.8902,117.4724,117.8708,28266.0
2022-10-07 10:20:00,121.39,121.62,121.3,121.51,26632.0,117.929,118.1525,117.8416,118.0456,26632.0
2022-10-07 10:30:00,121.47,121.73,121.4,121.65,21881.0,118.0068,118.2594,117.9388,118.1816,21881.0
2022-10-07 10:40:00,121.64,122.1,121.64,122.05,26267.0,118.1719,118.6188,118.1719,118.5702,26267.0
2022-10-07 10:50:00,122.04,122.3,121.83,122.25,25577.0,118.5605,118.8131,118.3565,118.7645,25577.0
2022-10-07 11:00:00,122.26,122.63,122.25,122.41,30155.0,118.7742,119.1337,118.7645,118.92,30155.0
2022-10-07 11:10:00,122.38,122.77,122.28,122.28,65857.0,118.8908,119.2697,118.7937,118.7937,65857.0
2022-10-07 11:20:00,122.23,122.38,122.08,122.25,31242.0,118.7451,118.8908,118.5994,118.7645,31242.0
2022-10-07 11:30:00,122.32,122.32,122.06,122.16,17177.0,118.8325,118.8325,118.5799,118.6771,17177.0
2022-10-07 11:40:00,122.16,122.24,122.01,122.06,32383.0,118.6771,118.7548,118.5314,118.5799,32383.0
2022-10-07 11:50:00,122.02,122.23,122.01,122.15,14038.0,118.5411,118.7451,118.5314,118.6674,14038.0
2022-10-07 12:00:00,122.11,122.34,122.07,122.33,11889.0,118.6285,118.852,118.5897,118.8422,11889.0
2022-10-07 12:10:00,122.31,122.46,122.28,122.38,11049.0,118.8228,118.9685,118.7937,118.8908,11049.0
2022-10-07 12:20:00,122.39,122.39,121.98,122.07,20858.0,118.9005,118.9005,118.5022,118.5897,20858.0
2022-10-07 12:30:00,122.05,122.08,121.88,122.04,16456.0,118.5702,118.5994,118.4051,118.5605,16456.0
2022-10-07 12:40:00,122.02,122.1,121.92,122.0,11586.0,118.5411,118.6188,118.4439,118.5217,11586.0
2022-10-07 12:50:00,121.99,122.03,121.88,121.94,10381.0,118.5119,118.5508,118.4051,118.4634,10381.0
2022-10-07 13:00:00,121.9,121.92,121.73,121.8,10251.0,118.4245,118.4439,118.2594,118.3274,10251.0
2022-10-07 13:10:00,121.82,122.01,121.77,121.98,12180.0,118.3468,118.5314,118.2982,118.5022,12180.0
2022-10-07 13:20:00,121.98,122.14,121.93,122.02,29544.0,118.5022,118.6577,118.4536,118.5411,29544.0
2022-10-07 13:30:00,122.01,122.14,121.9,122.14,17941.0,118.5314,118.6577,118.4245,118.6577,17941.0
2022-10-07 13:40:00,122.16,122.43,122.12,122.35,16192.0,118.6771,118.9394,118.6382,118.8617,16192.0
2022-10-07 13:50:00,122.34,122.49,122.28,122.32,7669.0,118.852,118.9977,118.7937,118.8325,7669.0
2022-10-07 14:00:00,122.31,122.48,122.28,122.39,12718.0,118.8228,118.988,118.7937,118.9005,12718.0
2022-10-07 14:10:00,122.39,122.45,122.23,122.27,17948.0,118.9005,118.9588,118.7451,118.784,17948.0
2022-10-07 14:20:00,122.27,122.31,121.89,121.99,30725.0,118.784,118.8228,118.4148,118.5119,30725.0
2022-10-07 14:30:00,121.96,121.97,121.83,121.85,10688.0,118.4828,118.4925,118.3565,118.3759,10688.0
2022-10-07 14:40:00,121.88,121.89,121.52,121.67,33511.0,118.4051,118.4148,118.0553,118.2011,33511.0
2022-10-07 14:50:00,121.66,121.87,121.58,121.84,25517.0,118.1913,118.3954,118.1136,118.3662,25517.0
2022-10-07 15:00:00,121.86,122.08,121.75,121.75,15437.0,118.3856,118.5994,118.2788,118.2788,15437.0
2022-10-07 15:10:00,121.76,121.85,121.67,121.69,16692.0,118.2885,118.3759,118.2011,118.2205,16692.0
2022-10-07 15:20:00,121.66,121.75,121.35,121.37,27299.0,118.1913,118.2788,117.8902,117.9096,27299.0
2022-10-07 15:30:00,121.34,121.68,121.26,121.67,38555.0,117.8805,118.2108,117.8028,118.2011,38555.0
2022-10-07 15:40:00,121.66,122.03,121.65,121.83,59125.0,118.1913,118.5508,118.1816,118.3565,59125.0
2022-10-07 15:50:00,121.86,122.21,121.84,121.99,153895.0,118.3856,118.7257,118.3662,118.5119,153895.0
2022-10-10 09:30:00,122.15,122.68,121.83,122.61,57502.0,118.6674,119.1823,118.3565,119.1143,57502.0
2022-10-10 09:40:00,122.63,123.06,122.62,122.78,29298.0,119.1337,119.5514,119.124,119.2794,29298.0
2022-10-10 09:50:00,122.78,122.79,122.07,122.13,34661.0,119.2794,119.2891,118.5897,118.6479,34661.0
2022-10-10 10:00:00,122.15,122.55,122.11,122.43,40924.0,118.6674,119.056,118.6285,118.9394,40924.0
2022-10-10 10:10:00,122.48,122.78,122.42,122.73,32947.0,118.988,119.2794,118.9297,119.2308,32947.0
2022-10-10 10:20:00,122.75,123.58,122.72,123.58,45808.0,119.2503,120.0566,119.2211,120.0566,45808.0
2022-10-10 10:30:00,123.54,123.86,122.85,122.94,57555.0,120.0177,120.3286,119.3474,119.4349,57555.0
2022-10-10 10:40:00,122.98,123.17,122.88,123.14,26565.0,119.4737,119.6583,119.3766,119.6292,26565.0
2022-10-10 10:50:00,123.11,123.51,123.08,123.4,42146.0,119.6,119.9886,119.5709,119.8817,42146.0
2022-10-10 11:00:00,123.44,123.44,123.13,123.14,28223.0,119.9206,119.9206,119.6194,119.6292,28223.0
2022-10-10 11:10:00,123.13,123.33,123.1,123.31,20639.0,119.6194,119.8137,119.5903,119.7943,20639.0
2022-10-10 11:20:00,123.29,123.63,123.29,123.36,20861.0,119.7749,120.1052,119.7749,119.8429,20861.0
2022-10-10 11:30:00,123.37,123.37,123.08,123.08,30913.0,119.8526,119.8526,119.5709,119.5709,30913.0
2022-10-10 11:40:00,123.1,123.3,123.04,123.2,16977.0,119.5903,119.7846,119.532,119.6874,16977.0
2022-10-10 11:50:00,123.19,123.65,123.19,123.57,77335.0,119.6777,120.1246,119.6777,120.0469,77335.0
2022-10-10 12:00:00,123.56,123.59,123.15,123.19,18955.0,120.0372,120.0663,119.6389,119.6777,18955.0
2022-10-10 12:10:00,123.2,123.37,123.18,123.18,19762.0,119.6874,119.8526,119.668,119.668,19762.0
2022-10-10 12:20:00,123.08,123.08,122.71,122.77,30784.0,119.5709,119.5709,119.2114,119.2697,30784.0
2022-10-10 12:30:00,122.81,122.84,122.69,122.76,31689.0,119.3086,119.3377,119.192,119.26,31689.0
2022-10-10 12:40:00,122.77,122.8,122.64,122.7,14232.0,119.2697,119.2988,119.1434,119.2017,14232.0
2022-10-10 12:50:00,122.72,122.72,122.39,122.39,16030.0,119.2211,119.2211,118.9005,118.9005,16030.0
2022-10-10 13:00:00,122.35,122.54,122.35,122.49,14768.0,118.8617,119.0463,118.8617,118.9977,14768.0
2022-10-10 13:10:00,122.5,122.62,122.31,122.62,20858.0,119.0074,119.124,118.8228,119.124,20858.0
2022-10-10 13:20:00,122.63,122.75,122.63,122.73,15497.0,119.1337,119.2503,119.1337,119.2308,15497.0
2022-10-10 13:30:00,122.71,122.8,122.64,122.78,17230.0,119.2114,119.2988,119.1434,119.2794,17230.0
2022-10-10 13:40:00,122.83,123.44,122.73,123.41,18499.0,119.328,119.9206,119.2308,119.8915,18499.0
2022-10-10 13:50:00,123.4,123.65,123.38,123.57,55353.0,119.8817,120.1246,119.8623,120.0469,55353.0
2022-10-10 14:00:00,123.58,123.62,123.29,123.33,25437.0,120.0566,120.0955,119.7749,119.8137,25437.0
2022-10-10 14:10:00,123.32,123.42,123.26,123.36,23553.0,119.804,119.9012,119.7457,119.8429,23553.0
2022-10-10 14:20:00,123.37,123.43,123.24,123.38,17580.0,119.8526,119.9109,119.7263,119.8623,17580.0
2022-10-10 14:30:00,123.37,123.81,123.34,123.81,25694.0,119.8526,120.28,119.8234,120.28,25694.0
2022-10-10 14:40:00,123.79,123.97,123.69,123.73,64565.0,120.2606,120.4355,120.1635,120.2023,64565.0
2022-10-10 14:50:00,123.71,123.81,123.57,123.67,38083.0,120.1829,120.28,120.0469,120.144,38083.0
2022-10-10 15:00:00,123.66,123.74,123.45,123.57,43256.0,120.1343,120.212,119.9303,120.0469,43256.0
2022-10-10 15:10:00,123.58,124.17,123.56,124.15,56653.0,120.0566,120.6298,120.0372,120.6104,56653.0
2022-10-10 15:20:00,124.17,124.4,124.0,124.12,73065.0,120.6298,120.8532,120.4646,120.5812,73065.0
2022-10-10 15:30:00,124.13,124.34,123.98,124.23,61757.0,120.5909,120.7949,120.4452,120.6881,61757.0
2022-10-10 15:40:00,124.23,124.32,124.02,124.1,94075.0,120.6881,120.7755,120.4841,120.5618,94075.0
2022-10-10 15:50:00,124.11,124.28,123.73,123.75,267145.0,120.5715,120.7366,120.2023,120.2218,267145.0
2022-10-11 09:30:00,123.32,123.75,122.67,123.4,48491.0,119.804,120.2218,119.1726,119.8817,48491.0
2022-10-11 09:40:00,123.52,123.77,122.61,122.8,33477.0,119.9983,120.2412,119.1143,119.2988,33477.0
2022-10-11 09:50:00,122.78,123.05,122.6,122.85,64861.0,119.2794,119.5417,119.1045,119.3474,64861.0
2022-10-11 10:00:00,122.85,123.19,122.71,123.07,34020.0,119.3474,119.6777,119.2114,119.5611,34020.0
2022-10-11 10:10:00,123.04,123.41,122.95,123.23,20856.0,119.532,119.8915,119.4446,119.7166,20856.0
2022-10-11 10:20:00,123.2,123.2,122.8,123.1,15610.0,119.6874,119.6874,119.2988,119.5903,15610.0
2022-10-11 10:30:00,123.09,123.36,122.9,123.34,48213.0,119.5806,119.8429,119.396,119.8234,48213.0
2022-10-11 10:40:00,123.36,123.52,123.29,123.46,33772.0,119.8429,119.9983,119.7749,119.94,33772.0
2022-10-11 10:50:00,123.52,123.83,123.41,123.48,21724.0,119.9983,120.2995,119.8915,119.9595,21724.0
2022-10-11 11:00:00,123.48,124.0,123.46,123.71,25362.0,119.9595,120.4646,119.94,120.1829,25362.0
2022-10-11 11:10:00,123.69,123.8,123.58,123.58,24540.0,120.1635,120.2703,120.0566,120.0566,24540.0
2022-10-11 11:20:00,123.58,123.62,123.14,123.4,25037.0,120.0566,120.0955,119.6292,119.8817,25037.0
2022-10-11 11:30:00,123.41,123.81,123.36,123.81,28500.0,119.8915,120.28,119.8429,120.28,28500.0
2022-10-11 11:40:00,123.81,123.97,123.65,123.9,34618.0,120.28,120.4355,120.1246,120.3675,34618.0
2022-10-11 11:50:00,123.83,124.02,123.83,124.02,21064.0,120.2995,120.4841,120.2995,120.4841,21064.0
2022-10-11 12:00:00,123.97,124.07,123.89,124.05,22160.0,120.4355,120.5326,120.3578,120.5132,22160.0
2022-10-11 12:10:00,124.05,124.31,123.97,124.31,21373.0,120.5132,120.7658,120.4355,120.7658,21373.0
2022-10-11 12:20:00,124.33,124.4,124.07,124.25,32004.0,120.7852,120.8532,120.5326,120.7075,32004.0
2022-10-11 12:30:00,124.27,124.48,124.25,124.32,13058.0,120.7269,120.9309,120.7075,120.7755,13058.0
2022-10-11 12:40:00,124.29,124.67,124.24,124.58,23445.0,120.7464,121.1155,120.6978,121.0281,23445.0
2022-10-11 12:50:00,124.58,124.6,124.36,124.53,17378.0,121.0281,121.0475,120.8144,120.9795,17378.0
2022-10-11 13:00:00,124.55,124.57,124.45,124.53,12009.0,120.999,121.0184,120.9018,120.9795,12009.0
2022-10-11 13:10:00,124.55,124.65,124.41,124.55,21044.0,120.999,121.0961,120.8629,120.999,21044.0
2022-10-11 13:20:00,124.56,124.76,124.53,124.63,18888.0,121.0087,121.203,120.9795,121.0767,18888.0
2022-10-11 13:30:00,124.62,124.87,124.42,124.87,25694.0,121.067,121.3098,120.8727,121.3098,25694.0
2022-10-11 13:40:00,124.89,125.14,124.77,125.02,35464.0,121.3293,121.5721,121.2127,121.4555,35464.0
2022-10-11 13:50:00,125.03,125.23,124.98,125.14,27052.0,121.4653,121.6596,121.4167,121.5721,27052.0
2022-10-11 14:00:00,125.18,125.31,125.11,125.18,45250.0,121.611,121.7373,121.543,121.611,45250.0
2022-10-11 14:10:00,125.16,125.16,124.9,124.9,21538.0,121.5916,121.5916,121.339,121.339,21538.0
2022-10-11 14:20:00,124.86,125.02,124.78,124.95,24112.0,121.3001,121.4555,121.2224,121.3875,24112.0
2022-10-11 14:30:00,124.95,125.16,124.94,125.04,20730.0,121.3875,121.5916,121.3778,121.475,20730.0
2022-10-11 14:40:00,125.06,125.13,124.43,124.58,32821.0,121.4944,121.5624,120.8824,121.0281,32821.0
2022-10-11 14:50:00,124.59,124.63,123.99,124.04,39924.0,121.0378,121.0767,120.4549,120.5035,39924.0
2022-10-11 15:00:00,124.02,124.05,123.61,123.65,39784.0,120.4841,120.5132,120.0858,120.1246,39784.0
2022-10-11 15:10:00,123.61,123.63,123.21,123.41,32173.0,120.0858,120.1052,119.6972,119.8915,32173.0
2022-10-11 15:20:00,123.44,123.54,123.14,123.25,58614.0,119.9206,120.0177,119.6292,119.736,58614.0
2022-10-11 15:30:00,123.22,123.35,123.08,123.29,67340.0,119.7069,119.8332,119.5709,119.7749,67340.0
2022-10-11 15:40:00,123.29,123.4,123.09,123.4,73924.0,119.7749,119.8817,119.5806,119.8817,73924.0
2022-10-11 15:50:00,123.38,123.64,123.08,123.44,178411.0,119.8623,120.1149,119.5709,119.9206,178411.0
2022-10-12 09:30:00,123.67,123.67,122.98,123.51,38742.0,120.144,120.144,119.4737,119.9886,38742.0
2022-10-12 09:40:00,123.51,124.18,123.35,123.41,58392.0,119.9886,120.6395,119.8332,119.8915,58392.0
2022-10-12 09:50:00,123.37,123.9,123.36,123.66,27935.0,119.8526,120.3675,119.8429,120.1343,27935.0
2022-10-12 10:00:00,123.76,123.99,123.71,123.97,45347.0,120.2315,120.4549,120.1829,120.4355,45347.0
2022-10-12 10:10:00,124.0,124.28,123.9,124.27,28938.0,120.4646,120.7366,120.3675,120.7269,28938.0
2022-10-12 10:20:00,124.24,124.34,123.92,124.26,26654.0,120.6978,120.7949,120.3869,120.7172,26654.0
2022-10-12 10:30:00,124.22,124.57,124.15,124.31,24090.0,120.6784,121.0184,120.6104,120.7658,24090.0
2022-10-12 10:40:00,124.24,124.31,123.91,123.97,29158.0,120.6978,120.7658,120.3772,120.4355,29158.0
2022-10-12 10:50:00,123.91,124.03,123.67,123.93,21298.0,120.3772,120.4938,120.144,120.3966,21298.0
2022-10-12 11:00:00,123.97,124.14,123.9,123.95,17338.0,120.4355,120.6006,120.3675,120.4161,17338.0
2022-10-12 11:10:00,123.96,124.42,123.96,124.34,22238.0,120.4258,120.8727,120.4258,120.7949,22238.0
2022-10-12 11:20:00,124.31,124.4,124.19,124.19,30933.0,120.7658,120.8532,120.6492,120.6492,30933.0
2022-10-12 11:30:00,124.14,124.15,123.5,123.55,20842.0,120.6006,120.6104,119.9789,120.0275,20842.0
2022-10-12 11:40:00,123.59,123.61,122.97,123.17,30082.0,120.0663,120.0858,119.464,119.6583,30082.0
2022-10-12 11:50:00,123.15,123.26,123.06,123.24,20408.0,119.6389,119.7457,119.5514,119.7263,20408.0
2022-10-12 12:00:00,123.32,123.35,123.08,123.08,16281.0,119.804,119.8332,119.5709,119.5709,16281.0
2022-10-12 12:10:00,123.1,123.1,122.75,122.79,14909.0,119.5903,119.5903,119.2503,119.2891,14909.0
2022-10-12 12:20:00,122.82,123.14,122.82,123.03,15111.0,119.3183,119.6292,119.3183,119.5223,15111.0
2022-10-12 12:30:00,123.0,123.02,122.51,122.58,11296.0,119.4931,119.5126,119.0171,119.0851,11296.0
2022-10-12 12:40:00,122.59,122.59,122.37,122.54,12758.0,119.0948,119.0948,118.8811,119.0463,12758.0
2022-10-12 12:50:00,122.54,122.88,122.53,122.82,24465.0,119.0463,119.3766,119.0365,119.3183,24465.0
2022-10-12 13:00:00,122.82,122.92,122.68,122.92,13839.0,119.3183,119.4154,119.1823,119.4154,13839.0
2022-10-12 13:10:00,122.87,122.93,122.56,122.56,11066.0,119.3668,119.4251,119.0657,119.0657,11066.0
2022-10-12 13:20:00,122.55,122.65,122.46,122.63,10495.0,119.056,119.1531,118.9685,119.1337,10495.0
2022-10-12 13:30:00,122.62,122.63,122.29,122.29,17167.0,119.124,119.1337,118.8034,118.8034,17167.0
2022-10-12 13:40:00,122.32,122.42,122.22,122.42,12153.0,118.8325,118.9297,118.7354,118.9297,12153.0
2022-10-12 13:50:00,122.43,122.44,122.25,122.4,11781.0,118.9394,118.9491,118.7645,118.9102,11781.0
2022-10-12 14:00:00,122.52,122.64,122.3,122.56,14918.0,119.0268,119.1434,118.8131,119.0657,14918.0
2022-10-12 14:10:00,122.53,122.78,122.45,122.65,12411.0,119.0365,119.2794,118.9588,119.1531,12411.0
2022-10-12 14:20:00,122.66,122.82,122.54,122.78,14509.0,119.1628,119.3183,119.0463,119.2794,14509.0
2022-10-12 14:30:00,122.8,122.83,122.56,122.68,17040.0,119.2988,119.328,119.0657,119.1823,17040.0
2022-10-12 14:40:00,122.7,122.73,122.46,122.48,15697.0,119.2017,119.2308,118.9685,118.988,15697.0
2022-10-12 14:50:00,122.46,122.46,122.17,122.34,14633.0,118.9685,118.9685,118.6868,118.852,14633.0
2022-10-12 15:00:00,122.35,122.45,122.2,122.45,13363.0,118.8617,118.9588,118.716,118.9588,13363.0
2022-10-12 15:10:00,122.47,122.55,122.33,122.42,16250.0,118.9783,119.056,118.8422,118.9297,16250.0
2022-10-12 15:20:00,122.42,122.46,122.34,122.35,17556.0,118.9297,118.9685,118.852,118.8617,17556.0
2022-10-12 15:30:00,122.33,122.64,122.26,122.53,27629.0,118.8422,119.1434,118.7742,119.0365,27629.0
2022-10-12 15:40:00,122.54,122.56,122.17,122.21,56122.0,119.0463,119.0657,118.6868,118.7257,56122.0
2022-10-12 15:50:00,122.19,122.19,121.37,121.55,225858.0,118.7062,118.7062,117.9096,118.0845,225858.0
2022-10-13 09:30:00,113.53,115.94,111.63,112.49,374078.0,110.2931,112.6344,108.4473,109.2828,374078.0
2022-10-13 09:40:00,112.23,114.23,112.02,113.25,360202.0,109.0302,110.9732,108.8262,110.0211,360202.0
2022-10-13 09:50:00,113.22,113.58,112.03,112.05,163529.0,109.992,110.3417,108.8359,108.8553,163529.0
2022-10-13 10:00:00,112.18,112.23,110.79,111.75,182068.0,108.9816,109.0302,107.6313,108.5639,182068.0
2022-10-13 10:10:00,111.52,112.16,110.94,110.98,274802.0,108.3404,108.9622,107.777,107.8158,274802.0
2022-10-13 10:20:00,111.05,111.62,110.04,111.51,179890.0,107.8838,108.4376,106.9026,108.3307,179890.0
2022-10-13 10:30:00,111.47,111.67,110.59,111.59,130523.0,108.2919,108.4862,107.437,108.4085,130523.0
2022-10-13 10:40:00,111.55,112.27,111.36,112.24,181088.0,108.3696,109.0691,108.185,109.0399,181088.0
2022-10-13 10:50:00,112.23,112.23,111.48,111.78,203263.0,109.0302,109.0302,108.3016,108.593,203263.0
2022-10-13 11:00:00,111.77,112.94,111.76,112.87,96740.0,108.5833,109.72,108.5736,109.652,96740.0
2022-10-13 11:10:00,112.86,114.78,112.69,114.31,195311.0,109.6422,111.5075,109.4771,111.0509,195311.0
2022-10-13 11:20:00,114.35,115.17,114.32,114.65,108265.0,111.0898,111.8864,111.0606,111.3812,108265.0
2022-10-13 11:30:00,114.66,116.15,114.63,115.89,138139.0,111.3909,112.8384,111.3618,112.5859,138139.0
2022-10-13 11:40:00,115.8,116.18,115.54,115.55,63661.0,112.4984,112.8676,112.2458,112.2555,63661.0
2022-10-13 11:50:00,115.6,116.22,115.42,116.22,100870.0,112.3041,112.9064,112.1293,112.9064,100870.0
2022-10-13 12:00:00,116.36,116.8,116.22,116.79,60891.0,113.0425,113.4699,112.9064,113.4602,60891.0
2022-10-13 12:10:00,116.83,117.27,116.72,116.92,84945.0,113.4991,113.9265,113.3922,113.5865,84945.0
2022-10-13 12:20:00,116.93,117.67,116.88,117.36,123970.0,113.5962,114.3151,113.5476,114.0139,123970.0
2022-10-13 12:30:00,117.4,117.64,117.3,117.64,45252.0,114.0528,114.286,113.9557,114.286,45252.0
2022-10-13 12:40:00,117.62,118.49,117.61,118.46,76810.0,114.2665,115.1117,114.2568,115.0826,76810.0
2022-10-13 12:50:00,118.43,118.68,118.22,118.37,74797.0,115.0534,115.2963,114.8494,114.9951,74797.0
2022-10-13 13:00:00,118.33,119.21,118.26,119.09,91419.0,114.9563,115.8112,114.8883,115.6946,91419.0
2022-10-13 13:10:00,119.07,120.02,119.05,120.02,82981.0,115.6752,116.5981,115.6558,116.5981,82981.0
2022-10-13 13:20:00,119.96,120.67,119.7,120.51,82803.0,116.5398,117.2296,116.2872,117.0741,82803.0
2022-10-13 13:30:00,120.53,121.02,120.53,120.8,75265.0,117.0936,117.5696,117.0936,117.3559,75265.0
2022-10-13 13:40:00,120.8,121.29,120.67,121.19,53565.0,117.3559,117.8319,117.2296,117.7347,53565.0
2022-10-13 13:50:00,121.22,121.29,120.52,120.67,86008.0,117.7639,117.8319,117.0838,117.2296,86008.0
2022-10-13 14:00:00,120.67,121.11,120.48,120.99,79581.0,117.2296,117.657,117.045,117.5404,79581.0
2022-10-13 14:10:00,120.97,121.44,120.96,121.09,35961.0,117.521,117.9776,117.5113,117.6376,35961.0
2022-10-13 14:20:00,121.07,121.26,120.67,120.67,56096.0,117.6182,117.8028,117.2296,117.2296,56096.0
2022-10-13 14:30:00,120.59,121.11,120.43,121.02,69622.0,117.1519,117.657,116.9964,117.5696,69622.0
2022-10-13 14:40:00,120.98,121.57,120.84,121.45,54214.0,117.5307,118.1039,117.3947,117.9873,54214.0
2022-10-13 14:50:00,121.43,122.02,121.4,121.93,58429.0,117.9679,118.5411,117.9388,118.4536,58429.0
2022-10-13 15:00:00,121.87,122.09,121.81,122.09,90222.0,118.3954,118.6091,118.3371,118.6091,90222.0
2022-10-13 15:10:00,122.09,122.56,122.06,122.51,81409.0,118.6091,119.0657,118.5799,119.0171,81409.0
2022-10-13 15:20:00,122.5,122.5,121.97,122.02,144915.0,119.0074,119.0074,118.4925,118.5411,144915.0
2022-10-13 15:30:00,122.01,122.03,121.46,122.02,165802.0,118.5314,118.5508,117.997,118.5411,165802.0
2022-10-13 15:40:00,121.99,122.53,121.87,122.38,243560.0,118.5119,119.0365,118.3954,118.8908,243560.0
2022-10-13 15:50:00,122.38,122.95,122.3,122.46,523548.0,118.8908,119.4446,118.8131,118.9685,523548.0
2022-10-14 09:30:00,123.74,123.85,122.37,122.53,67019.0,120.212,120.3189,118.8811,119.0365,67019.0
2022-10-14 09:40:00,122.45,122.46,119.7,120.67,103465.0,118.9588,118.9685,116.2872,117.2296,103465.0
2022-10-14 09:50:00,120.67,121.58,120.41,120.43,42717.0,117.2296,118.1136,116.977,116.9964,42717.0
2022-10-14 10:00:00,120.41,120.41,118.96,119.56,56062.0,116.977,116.977,115.5683,116.1512,56062.0
2022-10-14 10:10:00,119.5,119.71,118.7,118.91,45053.0,116.0929,116.2969,115.3157,115.5198,45053.0
2022-10-14 10:20:00,118.88,119.15,118.49,119.13,47737.0,115.4906,115.7529,115.1117,115.7335,47737.0
2022-10-14 10:30:00,119.14,119.34,118.51,118.55,65777.0,115.7432,115.9375,115.1312,115.17,65777.0
2022-10-14 10:40:00,118.55,118.83,118.11,118.5,62623.0,115.17,115.442,114.7426,115.1214,62623.0
2022-10-14 10:50:00,118.47,119.27,118.44,119.07,31667.0,115.0923,115.8695,115.0632,115.6752,31667.0
2022-10-14 11:00:00,119.07,119.26,118.76,118.84,34976.0,115.6752,115.8598,115.374,115.4517,34976.0
2022-10-14 11:10:00,118.87,118.98,118.14,118.52,54945.0,115.4809,115.5878,114.7717,115.1409,54945.0
2022-10-14 11:20:00,118.54,119.09,118.44,118.54,39779.0,115.1603,115.6946,115.0632,115.1603,39779.0
2022-10-14 11:30:00,118.54,118.54,117.58,117.88,43938.0,115.1603,115.1603,114.2277,114.5191,43938.0
2022-10-14 11:40:00,117.85,118.09,117.73,117.75,58700.0,114.49,114.7231,114.3734,114.3928,58700.0
2022-10-14 11:50:00,117.81,117.97,117.55,117.63,48627.0,114.4511,114.6066,114.1985,114.2762,48627.0
2022-10-14 12:00:00,117.59,118.03,117.33,117.49,42501.0,114.2374,114.6648,113.9848,114.1402,42501.0
2022-10-14 12:10:00,117.47,117.64,117.36,117.58,20672.0,114.1208,114.286,114.0139,114.2277,20672.0
2022-10-14 12:20:00,117.6,118.35,117.45,118.35,95690.0,114.2471,114.9757,114.1014,114.9757,95690.0
2022-10-14 12:30:00,118.32,118.4,118.07,118.09,43261.0,114.9466,115.0243,114.7037,114.7231,43261.0
2022-10-14 12:40:00,118.06,118.18,117.93,117.97,69768.0,114.694,114.8106,114.5677,114.6066,69768.0
2022-10-14 12:50:00,118.02,118.02,117.66,117.83,27107.0,114.6551,114.6551,114.3054,114.4705,27107.0
2022-10-14 13:00:00,117.86,117.98,117.29,117.55,36885.0,114.4997,114.6163,113.9459,114.1985,36885.0
2022-10-14 13:10:00,117.56,117.76,117.29,117.65,43065.0,114.2082,114.4025,113.9459,114.2957,43065.0
2022-10-14 13:20:00,117.71,117.78,117.4,117.78,34472.0,114.354,114.422,114.0528,114.422,34472.0
2022-10-14 13:30:00,117.75,117.85,117.31,117.31,26736.0,114.3928,114.49,113.9654,113.9654,26736.0
2022-10-14 13:40:00,117.3,117.41,116.92,117.29,29772.0,113.9557,114.0625,113.5865,113.9459,29772.0
2022-10-14 13:50:00,117.24,117.35,117.01,117.2,40827.0,113.8974,114.0042,113.6739,113.8585,40827.0
2022-10-14 14:00:00,117.19,117.19,116.58,116.73,78111.0,113.8488,113.8488,113.2562,113.4019,78111.0
2022-10-14 14:10:00,116.68,116.85,116.49,116.52,25217.0,113.3533,113.5185,113.1687,113.1979,25217.0
2022-10-14 14:20:00,116.52,116.55,116.1,116.2,26949.0,113.1979,113.227,112.7899,112.887,26949.0
2022-10-14 14:30:00,116.17,116.17,115.9,115.95,26556.0,112.8579,112.8579,112.5956,112.6441,26556.0
2022-10-14 14:40:00,115.95,116.04,115.74,116.03,42462.0,112.6441,112.7316,112.4401,112.7219,42462.0
2022-10-14 14:50:00,116.04,116.14,115.85,115.93,64596.0,112.7316,112.8287,112.547,112.6247,64596.0
2022-10-14 15:00:00,115.93,116.06,115.68,115.95,83827.0,112.6247,112.751,112.3818,112.6441,83827.0
2022-10-14 15:10:00,115.89,116.18,115.79,115.92,64249.0,112.5859,112.8676,112.4887,112.615,64249.0
2022-10-14 15:20:00,115.91,116.23,115.88,116.12,73359.0,112.6053,112.9162,112.5761,112.8093,73359.0
2022-10-14 15:30:00,116.1,116.47,116.05,116.16,70606.0,112.7899,113.1493,112.7413,112.8482,70606.0
2022-10-14 15:40:00,116.15,116.24,115.87,116.07,93507.0,112.8384,112.9259,112.5664,112.7607,93507.0
2022-10-14 15:50:00,116.01,116.2,115.64,116.0,360572.0,112.7024,112.887,112.343,112.6927,360572.0
2022-10-17 09:30:00,116.74,117.7,116.59,117.27,100553.0,113.4116,114.3443,113.2659,113.9265,100553.0
2022-10-17 09:40:00,117.34,118.23,117.13,118.14,53107.0,113.9945,114.8591,113.7905,114.7717,53107.0
2022-10-17 09:50:00,118.15,118.31,117.89,118.15,35139.0,114.7814,114.9369,114.5288,114.7814,35139.0
2022-10-17 10:00:00,118.24,118.98,118.23,118.89,67089.0,114.8689,115.5878,114.8591,115.5003,67089.0
2022-10-17 10:10:00,118.89,119.54,118.89,119.33,31396.0,115.5003,116.1318,115.5003,115.9278,31396.0
2022-10-17 10:20:00,119.41,119.68,119.33,119.59,48037.0,116.0055,116.2678,115.9278,116.1804,48037.0
2022-10-17 10:30:00,119.67,119.7,119.03,119.07,25456.0,116.2581,116.2872,115.6363,115.6752,25456.0
2022-10-17 10:40:00,119.04,119.23,118.84,119.01,25378.0,115.646,115.8306,115.4517,115.6169,25378.0
2022-10-17 10:50:00,119.01,119.04,118.32,118.5,28749.0,115.6169,115.646,114.9466,115.1214,28749.0
2022-10-17 11:00:00,118.58,118.67,118.19,118.45,32360.0,115.1992,115.2866,114.8203,115.0729,32360.0
2022-10-17 11:10:00,118.45,118.65,118.1,118.6,55463.0,115.0729,115.2672,114.7328,115.2186,55463.0
2022-10-17 11:20:00,118.57,118.69,118.39,118.57,41496.0,115.1894,115.306,115.0146,115.1894,41496.0
2022-10-17 11:30:00,118.57,119.2,118.48,119.15,23641.0,115.1894,115.8015,115.102,115.7529,23641.0
2022-10-17 11:40:00,119.15,119.34,119.02,119.09,15475.0,115.7529,115.9375,115.6266,115.6946,15475.0
2022-10-17 11:50:00,119.07,119.27,118.91,119.22,12873.0,115.6752,115.8695,115.5198,115.8209,12873.0
2022-10-17 12:00:00,119.27,119.71,119.25,119.65,16590.0,115.8695,116.2969,115.8501,116.2387,16590.0
2022-10-17 12:10:00,119.66,119.69,119.3,119.65,26911.0,116.2484,116.2775,115.8986,116.2387,26911.0
2022-10-17 12:20:00,119.61,119.8,119.45,119.75,16533.0,116.1998,116.3844,116.0444,116.3358,16533.0
2022-10-17 12:30:00,119.76,119.9,119.7,119.87,20211.0,116.3455,116.4815,116.2872,116.4524,20211.0
2022-10-17 12:40:00,119.89,119.9,119.57,119.77,46915.0,116.4718,116.4815,116.1609,116.3552,46915.0
2022-10-17 12:50:00,119.77,119.96,119.75,119.94,23794.0,116.3552,116.5398,116.3358,116.5204,23794.0
2022-10-17 13:00:00,119.94,119.99,119.79,119.91,19250.0,116.5204,116.569,116.3747,116.4912,19250.0
2022-10-17 13:10:00,119.88,120.13,119.81,120.06,31485.0,116.4621,116.705,116.3941,116.637,31485.0
2022-10-17 13:20:00,120.06,120.23,119.98,120.06,20854.0,116.637,116.8021,116.5592,116.637,20854.0
2022-10-17 13:30:00,120.06,120.11,119.94,120.07,16802.0,116.637,116.6855,116.5204,116.6467,16802.0
2022-10-17 13:40:00,120.07,120.09,119.82,120.08,21119.0,116.6467,116.6661,116.4038,116.6564,21119.0
2022-10-17 13:50:00,120.07,120.13,119.99,120.02,12288.0,116.6467,116.705,116.569,116.5981,12288.0
2022-10-17 14:00:00,120.02,120.21,119.55,119.8,49137.0,116.5981,116.7827,116.1415,116.3844,49137.0
2022-10-17 14:10:00,119.8,119.8,119.28,119.47,14315.0,116.3844,116.3844,115.8792,116.0638,14315.0
2022-10-17 14:20:00,119.47,119.47,119.06,119.17,15066.0,116.0638,116.0638,115.6655,115.7723,15066.0
2022-10-17 14:30:00,119.18,119.62,119.17,119.6,19630.0,115.7821,116.2095,115.7723,116.1901,19630.0
2022-10-17 14:40:00,119.56,119.76,119.52,119.67,25892.0,116.1512,116.3455,116.1124,116.2581,25892.0
2022-10-17 14:50:00,119.68,119.87,119.63,119.79,19520.0,116.2678,116.4524,116.2192,116.3747,19520.0
2022-10-17 15:00:00,119.76,119.94,119.67,119.87,22877.0,116.3455,116.5204,116.2581,116.4524,22877.0
2022-10-17 15:10:00,119.87,119.9,119.68,119.78,22513.0,116.4524,116.4815,116.2678,116.3649,22513.0
2022-10-17 15:20:00,119.76,119.8,119.6,119.79,38995.0,116.3455,116.3844,116.1901,116.3747,38995.0
2022-10-17 15:30:00,119.83,119.83,119.65,119.73,34030.0,116.4135,116.4135,116.2387,116.3164,34030.0
2022-10-17 15:40:00,119.7,119.95,119.67,119.76,41535.0,116.2872,116.5301,116.2581,116.3455,41535.0
2022-10-17 15:50:00,119.79,119.96,119.52,119.6,180148.0,116.3747,116.5398,116.1124,116.1901,180148.0
2022-10-18 09:30:00,121.58,121.92,121.25,121.72,64659.0,118.1136,118.4439,117.793,118.2496,64659.0
2022-10-18 09:40:00,121.71,121.84,121.17,121.47,31188.0,118.2399,118.3662,117.7153,118.0068,31188.0
2022-10-18 09:50:00,121.42,121.58,121.14,121.48,29766.0,117.9582,118.1136,117.6862,118.0165,29766.0
2022-10-18 10:00:00,121.48,121.73,121.03,121.09,38780.0,118.0165,118.2594,117.5793,117.6376,38780.0
2022-10-18 10:10:00,121.11,121.24,120.55,120.72,35227.0,117.657,117.7833,117.113,117.2781,35227.0
2022-10-18 10:20:00,120.64,120.73,120.32,120.39,42825.0,117.2004,117.2879,116.8896,116.9576,42825.0
2022-10-18 10:30:00,120.39,120.46,120.1,120.18,55076.0,116.9576,117.0256,116.6758,116.7535,55076.0
2022-10-18 10:40:00,120.24,120.47,120.16,120.45,29866.0,116.8118,117.0353,116.7341,117.0158,29866.0
2022-10-18 10:50:00,120.41,120.46,119.95,119.99,32036.0,116.977,117.0256,116.5301,116.569,32036.0
2022-10-18 11:00:00,120.02,120.18,119.89,120.03,32528.0,116.5981,116.7535,116.4718,116.6078,32528.0
2022-10-18 11:10:00,120.04,120.17,119.77,119.78,20770.0,116.6175,116.7438,116.3552,116.3649,20770.0
2022-10-18 11:20:00,119.77,119.88,119.62,119.84,19879.0,116.3552,116.4621,116.2095,116.4232,19879.0
2022-10-18 11:30:00,119.85,119.89,119.44,119.61,23621.0,116.433,116.4718,116.0346,116.1998,23621.0
2022-10-18 11:40:00,119.61,119.69,119.3,119.66,22344.0,116.1998,116.2775,115.8986,116.2484,22344.0
2022-10-18 11:50:00,119.67,119.67,119.55,119.63,10561.0,116.2581,116.2581,116.1415,116.2192,10561.0
2022-10-18 12:00:00,119.64,120.0,119.61,120.0,17848.0,116.2289,116.5787,116.1998,116.5787,17848.0
2022-10-18 12:10:00,120.05,120.13,119.85,120.01,12395.0,116.6272,116.705,116.433,116.5884,12395.0
2022-10-18 12:20:00,119.95,119.95,119.83,119.92,14221.0,116.5301,116.5301,116.4135,116.501,14221.0
2022-10-18 12:30:00,119.93,120.26,119.89,120.21,9571.0,116.5107,116.8313,116.4718,116.7827,9571.0
2022-10-18 12:40:00,120.2,120.3,120.06,120.12,8855.0,116.773,116.8701,116.637,116.6953,8855.0
2022-10-18 12:50:00,120.14,120.41,120.13,120.19,18490.0,116.7147,116.977,116.705,116.7633,18490.0
2022-10-18 13:00:00,120.16,120.16,119.63,119.79,19231.0,116.7341,116.7341,116.2192,116.3747,19231.0
2022-10-18 13:10:00,119.77,120.11,119.76,120.1,14494.0,116.3552,116.6855,116.3455,116.6758,14494.0
2022-10-18 13:20:00,120.07,120.19,119.91,120.14,14031.0,116.6467,116.7633,116.4912,116.7147,14031.0
2022-10-18 13:30:00,120.12,120.45,120.11,120.23,14867.0,116.6953,117.0158,116.6855,116.8021,14867.0
2022-10-18 13:40:00,120.24,120.41,120.13,120.28,34381.0,116.8118,116.977,116.705,116.8507,34381.0
2022-10-18 13:50:00,120.32,120.41,120.19,120.29,23366.0,116.8896,116.977,116.7633,116.8604,23366.0
2022-10-18 14:00:00,120.27,120.37,120.0,120.02,23475.0,116.841,116.9381,116.5787,116.5981,23475.0
2022-10-18 14:10:00,120.02,120.29,119.99,120.19,40346.0,116.5981,116.8604,116.569,116.7633,40346.0
2022-10-18 14:20:00,120.17,120.7,120.17,120.7,15466.0,116.7438,117.2587,116.7438,117.2587,15466.0
2022-10-18 14:30:00,120.7,120.95,120.33,120.46,38478.0,117.2587,117.5016,116.8993,117.0256,38478.0
2022-10-18 14:40:00,120.45,120.46,119.68,119.97,106852.0,117.0158,117.0256,116.2678,116.5495,106852.0
2022-10-18 14:50:00,119.92,120.0,119.83,119.96,13791.0,116.501,116.5787,116.4135,116.5398,13791.0
2022-10-18 15:00:00,119.94,120.08,119.71,119.96,24561.0,116.5204,116.6564,116.2969,116.5398,24561.0
2022-10-18 15:10:00,119.95,120.01,119.69,119.82,22090.0,116.5301,116.5884,116.2775,116.4038,22090.0
2022-10-18 15:20:00,119.84,120.11,119.74,120.08,21123.0,116.4232,116.6855,116.3261,116.6564,21123.0
2022-10-18 15:30:00,120.09,120.45,119.99,120.29,43472.0,116.6661,117.0158,116.569,116.8604,43472.0
2022-10-18 15:40:00,120.3,120.36,120.11,120.27,64796.0,116.8701,116.9284,116.6855,116.841,64796.0
2022-10-18 15:50:00,120.27,120.5,120.11,120.42,234161.0,116.841,117.0644,116.6855,116.9867,234161.0
2022-10-19 09:30:00,120.25,121.92,120.25,121.92,57002.0,116.8215,118.4439,116.8215,118.4439,57002.0
2022-10-19 09:40:00,121.87,121.95,121.43,121.52,39361.0,118.3954,118.4731,117.9679,118.0553,39361.0
2022-10-19 09:50:00,121.57,122.25,121.51,122.05,83207.0,118.1039,118.7645,118.0456,118.5702,83207.0
2022-10-19 10:00:00,122.02,122.08,121.46,121.64,39886.0,118.5411,118.5994,117.997,118.1719,39886.0
2022-10-19 10:10:00,121.66,122.38,121.61,122.17,21460.0,118.1913,118.8908,118.1428,118.6868,21460.0
2022-10-19 10:20:00,122.18,122.62,122.16,122.31,36183.0,118.6965,119.124,118.6771,118.8228,36183.0
2022-10-19 10:30:00,122.36,122.38,121.7,121.73,34650.0,118.8714,118.8908,118.2302,118.2594,34650.0
2022-10-19 10:40:00,121.76,121.88,121.48,121.84,18600.0,118.2885,118.4051,118.0165,118.3662,18600.0
2022-10-19 10:50:00,121.84,121.97,121.76,121.86,45288.0,118.3662,118.4925,118.2885,118.3856,45288.0
2022-10-19 11:00:00,121.86,121.97,121.75,121.9,13771.0,118.3856,118.4925,118.2788,118.4245,13771.0
2022-10-19 11:10:00,121.9,122.25,121.83,122.23,20508.0,118.4245,118.7645,118.3565,118.7451,20508.0
2022-10-19 11:20:00,122.23,122.24,121.81,121.82,22383.0,118.7451,118.7548,118.3371,118.3468,22383.0
2022-10-19 11:30:00,121.83,121.83,121.42,121.68,21147.0,118.3565,118.3565,117.9582,118.2108,21147.0
2022-10-19 11:40:00,121.69,121.69,121.51,121.62,17054.0,118.2205,118.2205,118.0456,118.1525,17054.0
2022-10-19 11:50:00,121.61,121.82,121.48,121.59,14021.0,118.1428,118.3468,118.0165,118.1233,14021.0
2022-10-19 12:00:00,121.59,121.6,121.34,121.38,40507.0,118.1233,118.1331,117.8805,117.9193,40507.0
2022-10-19 12:10:00,121.38,121.61,121.31,121.52,15486.0,117.9193,118.1428,117.8513,118.0553,15486.0
2022-10-19 12:20:00,121.52,121.56,121.34,121.37,18198.0,118.0553,118.0942,117.8805,117.9096,18198.0
2022-10-19 12:30:00,121.35,121.6,121.35,121.53,18096.0,117.8902,118.1331,117.8902,118.0651,18096.0
2022-10-19 12:40:00,121.53,121.55,120.81,120.86,16495.0,118.0651,118.0845,117.3656,117.4142,16495.0
2022-10-19 12:50:00,120.87,120.89,120.69,120.73,11487.0,117.4239,117.4433,117.249,117.2879,11487.0
2022-10-19 13:00:00,120.71,120.79,120.11,120.51,27532.0,117.2684,117.3462,116.6855,117.0741,27532.0
2022-10-19 13:10:00,120.55,120.72,120.42,120.5,18309.0,117.113,117.2781,116.9867,117.0644,18309.0
2022-10-19 13:20:00,120.57,120.88,120.54,120.7,11191.0,117.1324,117.4336,117.1033,117.2587,11191.0
2022-10-19 13:30:00,120.63,120.75,120.56,120.62,12166.0,117.1907,117.3073,117.1227,117.181,12166.0
2022-10-19 13:40:00,120.62,120.78,120.58,120.62,11679.0,117.181,117.3364,117.1421,117.181,11679.0
2022-10-19 13:50:00,120.63,120.67,120.5,120.65,12054.0,117.1907,117.2296,117.0644,117.2101,12054.0
2022-10-19 14:00:00,120.65,120.91,120.57,120.83,9264.0,117.2101,117.4627,117.1324,117.385,9264.0
2022-10-19 14:10:00,120.83,120.97,120.77,120.85,9392.0,117.385,117.521,117.3267,117.4044,9392.0
2022-10-19 14:20:00,120.88,120.89,120.75,120.79,11352.0,117.4336,117.4433,117.3073,117.3462,11352.0
2022-10-19 14:30:00,120.8,120.87,120.71,120.78,10626.0,117.3559,117.4239,117.2684,117.3364,10626.0
2022-10-19 14:40:00,120.76,120.88,120.67,120.7,17209.0,117.317,117.4336,117.2296,117.2587,17209.0
2022-10-19 14:50:00,120.71,120.8,120.63,120.73,15946.0,117.2684,117.3559,117.1907,117.2879,15946.0
2022-10-19 15:00:00,120.73,120.99,120.73,120.99,20407.0,117.2879,117.5404,117.2879,117.5404,20407.0
2022-10-19 15:10:00,121.01,121.23,120.98,121.17,13308.0,117.5599,117.7736,117.5307,117.7153,13308.0
2022-10-19 15:20:00,121.18,121.19,120.8,120.84,13691.0,117.725,117.7347,117.3559,117.3947,13691.0
2022-10-19 15:30:00,120.86,121.06,120.77,120.93,33867.0,117.4142,117.6085,117.3267,117.4822,33867.0
2022-10-19 15:40:00,120.92,121.1,120.87,121.01,42408.0,117.4724,117.6473,117.4239,117.5599,42408.0
2022-10-19 15:50:00,121.0,121.38,120.81,121.22,161267.0,117.5502,117.9193,117.3656,117.7639,161267.0
2022-10-20 09:30:00,118.88,119.82,118.31,119.82,114194.0,115.4906,116.4038,114.9369,116.4038,114194.0
2022-10-20 09:40:00,119.81,120.31,119.73,120.03,109114.0,116.3941,116.8798,116.3164,116.6078,109114.0
2022-10-20 09:50:00,120.05,120.52,119.79,120.15,56970.0,116.6272,117.0838,116.3747,116.7244,56970.0
2022-10-20 10:00:00,120.14,120.39,119.94,119.99,55065.0,116.7147,116.9576,116.5204,116.569,55065.0
2022-10-20 10:10:00,119.98,120.23,119.61,119.97,44549.0,116.5592,116.8021,116.1998,116.5495,44549.0
2022-10-20 10:20:00,120.04,120.24,119.89,120.15,44683.0,116.6175,116.8118,116.4718,116.7244,44683.0
2022-10-20 10:30:00,120.18,120.23,119.7,119.81,29714.0,116.7535,116.8021,116.2872,116.3941,29714.0
2022-10-20 10:40:00,119.77,119.79,119.16,119.35,38294.0,116.3552,116.3747,115.7626,115.9472,38294.0
2022-10-20 10:50:00,119.43,119.72,119.12,119.36,59511.0,116.0249,116.3067,115.7238,115.9569,59511.0
2022-10-20 11:00:00,119.31,119.66,119.17,119.62,31783.0,115.9083,116.2484,115.7723,116.2095,31783.0
2022-10-20 11:10:00,119.66,119.68,119.47,119.48,32009.0,116.2484,116.2678,116.0638,116.0735,32009.0
2022-10-20 11:20:00,119.49,119.55,118.88,118.94,35882.0,116.0832,116.1415,115.4906,115.5489,35882.0
2022-10-20 11:30:00,118.85,119.05,118.71,118.94,30606.0,115.4615,115.6558,115.3255,115.5489,30606.0
2022-10-20 11:40:00,118.94,119.29,118.9,119.04,39287.0,115.5489,115.8889,115.51,115.646,39287.0
2022-10-20 11:50:00,119.04,119.25,118.75,118.76,17906.0,115.646,115.8501,115.3643,115.374,17906.0
2022-10-20 12:00:00,118.74,118.76,118.39,118.44,15461.0,115.3546,115.374,115.0146,115.0632,15461.0
2022-10-20 12:10:00,118.46,118.67,118.3,118.5,39855.0,115.0826,115.2866,114.9271,115.1214,39855.0
2022-10-20 12:20:00,118.41,118.72,118.36,118.54,15537.0,115.034,115.3352,114.9854,115.1603,15537.0
2022-10-20 12:30:00,118.55,118.81,118.46,118.59,18703.0,115.17,115.4226,115.0826,115.2089,18703.0
2022-10-20 12:40:00,118.59,118.93,118.59,118.92,17171.0,115.2089,115.5392,115.2089,115.5295,17171.0
2022-10-20 12:50:00,118.9,118.93,118.64,118.9,23556.0,115.51,115.5392,115.2575,115.51,23556.0
2022-10-20 13:00:00,118.89,118.93,118.52,118.55,12464.0,115.5003,115.5392,115.1409,115.17,12464.0
2022-10-20 13:10:00,118.63,118.9,118.61,118.9,30605.0,115.2477,115.51,115.2283,115.51,30605.0
2022-10-20 13:20:00,118.89,119.08,118.69,118.71,11817.0,115.5003,115.6849,115.306,115.3255,11817.0
2022-10-20 13:30:00,118.69,118.7,118.48,118.6,15647.0,115.306,115.3157,115.102,115.2186,15647.0
2022-10-20 13:40:00,118.62,118.97,118.54,118.7,31815.0,115.238,115.578,115.1603,115.3157,31815.0
2022-10-20 13:50:00,118.69,118.82,118.47,118.8,12292.0,115.306,115.4323,115.0923,115.4129,12292.0
2022-10-20 14:00:00,118.77,118.83,118.34,118.34,14792.0,115.3837,115.442,114.966,114.966,14792.0
2022-10-20 14:10:00,118.42,118.46,118.25,118.29,18916.0,115.0437,115.0826,114.8786,114.9174,18916.0
2022-10-20 14:20:00,118.27,118.42,118.12,118.22,26430.0,114.898,115.0437,114.7523,114.8494,26430.0
2022-10-20 14:30:00,118.2,118.36,118.01,118.2,34240.0,114.83,114.9854,114.6454,114.83,34240.0
2022-10-20 14:40:00,118.23,118.45,118.15,118.42,22594.0,114.8591,115.0729,114.7814,115.0437,22594.0
2022-10-20 14:50:00,118.39,118.69,118.29,118.51,26327.0,115.0146,115.306,114.9174,115.1312,26327.0
2022-10-20 15:00:00,118.5,118.79,118.47,118.67,27326.0,115.1214,115.4032,115.0923,115.2866,27326.0
2022-10-20 15:10:00,118.66,118.69,118.26,118.26,41312.0,115.2769,115.306,114.8883,114.8883,41312.0
2022-10-20 15:20:00,118.25,118.42,118.13,118.42,25209.0,114.8786,115.0437,114.762,115.0437,25209.0
2022-10-20 15:30:00,118.42,118.5,118.19,118.43,30936.0,115.0437,115.1214,114.8203,115.0534,30936.0
2022-10-20 15:40:00,118.42,118.74,118.41,118.62,38199.0,115.0437,115.3546,115.034,115.238,38199.0
2022-10-20 15:50:00,118.66,119.29,118.66,118.72,230475.0,115.2769,115.8889,115.2769,115.3352,230475.0
2022-10-21 09:30:00,119.59,119.86,119.13,119.17,233336.0,116.1804,116.4427,115.7335,115.7723,233336.0
2022-10-21 09:40:00,119.2,120.13,118.67,119.93,46789.0,115.8015,116.705,115.2866,116.5107,46789.0
2022-10-21 09:50:00,119.98,121.09,119.65,121.09,52376.0,116.5592,117.6376,116.2387,117.6376,52376.0
2022-10-21 10:00:00,121.12,121.74,120.97,121.71,48828.0,117.6667,118.2691,117.521,118.2399,48828.0
2022-10-21 10:10:00,121.71,121.71,120.78,120.88,41857.0,118.2399,118.2399,117.3364,117.4336,41857.0
2022-10-21 10:20:00,120.93,121.07,120.4,120.51,50741.0,117.4822,117.6182,116.9673,117.0741,50741.0
2022-10-21 10:30:00,120.47,120.88,120.36,120.78,43903.0,117.0353,117.4336,116.9284,117.3364,43903.0
2022-10-21 10:40:00,120.85,121.24,120.69,121.17,39355.0,117.4044,117.7833,117.249,117.7153,39355.0
2022-10-21 10:50:00,121.16,121.43,120.92,121.28,54029.0,117.7056,117.9679,117.4724,117.8222,54029.0
2022-10-21 11:00:00,121.29,121.29,120.51,120.94,56680.0,117.8319,117.8319,117.0741,117.4919,56680.0
2022-10-21 11:10:00,121.03,121.47,121.02,121.46,19334.0,117.5793,118.0068,117.5696,117.997,19334.0
2022-10-21 11:20:00,121.41,121.83,121.26,121.75,25002.0,117.9485,118.3565,117.8028,118.2788,25002.0
2022-10-21 11:30:00,121.78,122.18,121.58,121.65,31822.0,118.3079,118.6965,118.1136,118.1816,31822.0
2022-10-21 11:40:00,121.67,121.92,121.59,121.77,56324.0,118.2011,118.4439,118.1233,118.2982,56324.0
2022-10-21 11:50:00,121.81,121.89,121.55,121.73,34186.0,118.3371,118.4148,118.0845,118.2594,34186.0
2022-10-21 12:00:00,121.77,121.98,121.55,121.59,36886.0,118.2982,118.5022,118.0845,118.1233,36886.0
2022-10-21 12:10:00,121.58,121.62,121.2,121.28,19129.0,118.1136,118.1525,117.7445,117.8222,19129.0
2022-10-21 12:20:00,121.24,121.58,121.19,121.19,26870.0,117.7833,118.1136,117.7347,117.7347,26870.0
2022-10-21 12:30:00,121.19,121.7,121.19,121.39,27353.0,117.7347,118.2302,117.7347,117.929,27353.0
2022-10-21 12:40:00,121.39,121.77,121.38,121.73,42230.0,117.929,118.2982,117.9193,118.2594,42230.0
2022-10-21 12:50:00,121.76,121.82,121.57,121.69,27032.0,118.2885,118.3468,118.1039,118.2205,27032.0
2022-10-21 13:00:00,121.69,121.86,121.34,121.46,42028.0,118.2205,118.3856,117.8805,117.997,42028.0
2022-10-21 13:10:00,121.47,121.54,121.28,121.47,35742.0,118.0068,118.0748,117.8222,118.0068,35742.0
2022-10-21 13:20:00,121.48,121.66,121.33,121.64,16198.0,118.0165,118.1913,117.8708,118.1719,16198.0
2022-10-21 13:30:00,121.66,121.89,121.63,121.69,25257.0,118.1913,118.4148,118.1622,118.2205,25257.0
2022-10-21 13:40:00,121.7,122.04,121.67,122.03,26459.0,118.2302,118.5605,118.2011,118.5508,26459.0
2022-10-21 13:50:00,122.03,122.06,121.78,121.83,23591.0,118.5508,118.5799,118.3079,118.3565,23591.0
2022-10-21 14:00:00,121.84,122.02,121.84,122.0,19540.0,118.3662,118.5411,118.3662,118.5217,19540.0
2022-10-21 14:10:00,121.99,122.04,121.52,121.58,22623.0,118.5119,118.5605,118.0553,118.1136,22623.0
2022-10-21 14:20:00,121.61,121.63,120.92,121.42,105175.0,118.1428,118.1622,117.4724,117.9582,105175.0
2022-10-21 14:30:00,121.45,121.59,121.33,121.39,16806.0,117.9873,118.1233,117.8708,117.929,16806.0
2022-10-21 14:40:00,121.42,121.46,121.16,121.3,25909.0,117.9582,117.997,117.7056,117.8416,25909.0
2022-10-21 14:50:00,121.32,121.54,121.24,121.49,24730.0,117.861,118.0748,117.7833,118.0262,24730.0
2022-10-21 15:00:00,121.52,121.85,121.5,121.63,27596.0,118.0553,118.3759,118.0359,118.1622,27596.0
2022-10-21 15:10:00,121.67,121.91,121.67,121.79,28784.0,118.2011,118.4342,118.2011,118.3176,28784.0
2022-10-21 15:20:00,121.77,122.1,121.75,122.02,68452.0,118.2982,118.6188,118.2788,118.5411,68452.0
2022-10-21 15:30:00,122.03,122.13,121.85,121.94,61191.0,118.5508,118.6479,118.3759,118.4634,61191.0
2022-10-21 15:40:00,121.94,122.25,121.89,122.12,72304.0,118.4634,118.7645,118.4148,118.6382,72304.0
2022-10-21 15:50:00,122.12,122.5,122.03,122.46,295510.0,118.6382,119.0074,118.5508,118.9685,295510.0
2022-10-24 09:30:00,123.67,125.55,123.31,125.35,88620.0,120.144,121.9704,119.7943,121.7761,88620.0
2022-10-24 09:40:00,125.19,125.77,124.59,125.13,62986.0,121.6207,122.1842,121.0378,121.5624,62986.0
2022-10-24 09:50:00,125.12,125.5,124.72,125.41,53903.0,121.5527,121.9219,121.1641,121.8344,53903.0
2022-10-24 10:00:00,125.33,125.38,124.28,124.36,47603.0,121.7567,121.8053,120.7366,120.8144,47603.0
2022-10-24 10:10:00,124.38,125.0,124.22,124.78,38793.0,120.8338,121.4361,120.6784,121.2224,38793.0
2022-10-24 10:20:00,124.83,124.83,124.18,124.83,36899.0,121.271,121.271,120.6395,121.271,36899.0
2022-10-24 10:30:00,124.77,124.86,124.38,124.41,31441.0,121.2127,121.3001,120.8338,120.8629,31441.0
2022-10-24 10:40:00,124.43,124.68,124.04,124.28,33087.0,120.8824,121.1252,120.5035,120.7366,33087.0
2022-10-24 10:50:00,124.29,124.71,124.15,124.46,22786.0,120.7464,121.1544,120.6104,120.9115,22786.0
2022-10-24 11:00:00,124.55,124.55,124.13,124.21,24185.0,120.999,120.999,120.5909,120.6686,24185.0
2022-10-24 11:10:00,124.22,124.38,123.57,123.59,14846.0,120.6784,120.8338,120.0469,120.0663,14846.0
2022-10-24 11:20:00,123.66,124.21,123.63,124.1,19359.0,120.1343,120.6686,120.1052,120.5618,19359.0
2022-10-24 11:30:00,124.1,124.11,123.77,123.97,17343.0,120.5618,120.5715,120.2412,120.4355,17343.0
2022-10-24 11:40:00,123.93,123.99,123.45,123.59,16770.0,120.3966,120.4549,119.9303,120.0663,16770.0
2022-10-24 11:50:00,123.62,123.77,123.48,123.55,31259.0,120.0955,120.2412,119.9595,120.0275,31259.0
2022-10-24 12:00:00,123.51,123.67,123.3,123.32,23406.0,119.9886,120.144,119.7846,119.804,23406.0
2022-10-24 12:10:00,123.36,123.58,122.84,123.0,71342.0,119.8429,120.0566,119.3377,119.4931,71342.0
2022-10-24 12:20:00,122.97,123.49,122.86,123.2,182243.0,119.464,119.9692,119.3571,119.6874,182243.0
2022-10-24 12:30:00,123.19,123.27,122.92,122.92,16135.0,119.6777,119.7554,119.4154,119.4154,16135.0
2022-10-24 12:40:00,122.95,122.99,122.78,122.9,13002.0,119.4446,119.4834,119.2794,119.396,13002.0
2022-10-24 12:50:00,122.87,122.88,122.39,122.41,15060.0,119.3668,119.3766,118.9005,118.92,15060.0
2022-10-24 13:00:00,122.39,122.51,122.19,122.24,24693.0,118.9005,119.0171,118.7062,118.7548,24693.0
2022-10-24 13:10:00,122.23,122.38,122.1,122.31,32832.0,118.7451,118.8908,118.6188,118.8228,32832.0
2022-10-24 13:20:00,122.34,122.73,122.18,122.64,51398.0,118.852,119.2308,118.6965,119.1434,51398.0
2022-10-24 13:30:00,122.62,122.65,122.35,122.51,28172.0,119.124,119.1531,118.8617,119.0171,28172.0
2022-10-24 13:40:00,122.51,122.66,122.44,122.55,25059.0,119.0171,119.1628,118.9491,119.056,25059.0
2022-10-24 13:50:00,122.52,122.74,122.5,122.69,23697.0,119.0268,119.2406,119.0074,119.192,23697.0
2022-10-24 14:00:00,122.69,123.0,122.69,122.85,29491.0,119.192,119.4931,119.192,119.3474,29491.0
2022-10-24 14:10:00,122.87,123.02,122.84,122.84,30591.0,119.3668,119.5126,119.3377,119.3377,30591.0
2022-10-24 14:20:00,122.83,123.15,122.78,123.01,78203.0,119.328,119.6389,119.2794,119.5029,78203.0
2022-10-24 14:30:00,123.01,123.18,123.0,123.15,43905.0,119.5029,119.668,119.4931,119.6389,43905.0
2022-10-24 14:40:00,123.14,123.5,123.04,123.35,64607.0,119.6292,119.9789,119.532,119.8332,64607.0
2022-10-24 14:50:00,123.38,123.84,123.37,123.78,40098.0,119.8623,120.3092,119.8526,120.2509,40098.0
2022-10-24 15:00:00,123.78,123.86,123.59,123.67,31625.0,120.2509,120.3286,120.0663,120.144,31625.0
2022-10-24 15:10:00,123.7,123.76,123.62,123.73,38554.0,120.1732,120.2315,120.0955,120.2023,38554.0
2022-10-24 15:20:00,123.71,123.71,123.49,123.63,41636.0,120.1829,120.1829,119.9692,120.1052,41636.0
2022-10-24 15:30:00,123.64,123.73,123.54,123.56,49967.0,120.1149,120.2023,120.0177,120.0372,49967.0
2022-10-24 15:40:00,123.55,123.58,123.34,123.4,71151.0,120.0275,120.0566,119.8234,119.8817,71151.0
2022-10-24 15:50:00,123.39,123.43,123.14,123.27,191041.0,119.872,119.9109,119.6292,119.7554,191041.0
2022-10-25 09:30:00,121.84,121.93,120.27,120.59,64799.0,118.3662,118.4536,116.841,117.1519,64799.0
2022-10-25 09:40:00,120.62,121.65,120.62,121.36,52333.0,117.181,118.1816,117.181,117.8999,52333.0
2022-10-25 09:50:00,121.4,122.16,121.24,121.99,59245.0,117.9388,118.6771,117.7833,118.5119,59245.0
2022-10-25 10:00:00,122.03,122.11,121.31,121.47,79936.0,118.5508,118.6285,117.8513,118.0068,79936.0
2022-10-25 10:10:00,121.48,122.02,121.41,121.83,45428.0,118.0165,118.5411,117.9485,118.3565,45428.0
2022-10-25 10:20:00,121.79,121.91,121.55,121.79,36609.0,118.3176,118.4342,118.0845,118.3176,36609.0
2022-10-25 10:30:00,121.79,121.81,121.35,121.51,29638.0,118.3176,118.3371,117.8902,118.0456,29638.0
2022-10-25 10:40:00,121.51,121.89,121.27,121.65,51173.0,118.0456,118.4148,117.8125,118.1816,51173.0
2022-10-25 10:50:00,121.63,121.91,121.36,121.43,30280.0,118.1622,118.4342,117.8999,117.9679,30280.0
2022-10-25 11:00:00,121.4,121.64,121.3,121.64,28596.0,117.9388,118.1719,117.8416,118.1719,28596.0
2022-10-25 11:10:00,121.57,121.71,121.42,121.56,34828.0,118.1039,118.2399,117.9582,118.0942,34828.0
2022-10-25 11:20:00,121.5,121.67,121.3,121.31,27824.0,118.0359,118.2011,117.8416,117.8513,27824.0
2022-10-25 11:30:00,121.32,121.43,121.23,121.26,32995.0,117.861,117.9679,117.7736,117.8028,32995.0
2022-10-25 11:40:00,121.26,121.48,121.23,121.45,24685.0,117.8028,118.0165,117.7736,117.9873,24685.0
2022-10-25 11:50:00,121.46,121.72,121.37,121.47,23249.0,117.997,118.2496,117.9096,118.0068,23249.0
2022-10-25 12:00:00,121.47,121.56,121.36,121.55,18353.0,118.0068,118.0942,117.8999,118.0845,18353.0
2022-10-25 12:10:00,121.55,121.9,121.52,121.9,15920.0,118.0845,118.4245,118.0553,118.4245,15920.0
2022-10-25 12:20:00,121.93,122.0,121.84,121.89,25799.0,118.4536,118.5217,118.3662,118.4148,25799.0
2022-10-25 12:30:00,121.87,122.07,121.73,121.78,23664.0,118.3954,118.5897,118.2594,118.3079,23664.0
2022-10-25 12:40:00,121.8,122.0,121.79,121.93,42008.0,118.3274,118.5217,118.3176,118.4536,42008.0
2022-10-25 12:50:00,121.94,122.09,121.84,121.95,13875.0,118.4634,118.6091,118.3662,118.4731,13875.0
2022-10-25 13:00:00,121.96,122.04,121.79,121.84,12037.0,118.4828,118.5605,118.3176,118.3662,12037.0
2022-10-25 13:10:00,121.83,122.14,121.82,122.0,14080.0,118.3565,118.6577,118.3468,118.5217,14080.0
2022-10-25 13:20:00,121.99,122.2,121.99,122.17,8317.0,118.5119,118.716,118.5119,118.6868,8317.0
2022-10-25 13:30:00,122.25,122.57,122.21,122.39,14868.0,118.7645,119.0754,118.7257,118.9005,14868.0
2022-10-25 13:40:00,122.37,122.4,122.13,122.28,10406.0,118.8811,118.9102,118.6479,118.7937,10406.0
2022-10-25 13:50:00,122.27,122.27,121.99,122.17,16454.0,118.784,118.784,118.5119,118.6868,16454.0
2022-10-25 14:00:00,122.18,122.5,122.14,122.45,14562.0,118.6965,119.0074,118.6577,118.9588,14562.0
2022-10-25 14:10:00,122.45,122.56,122.37,122.5,19978.0,118.9588,119.0657,118.8811,119.0074,19978.0
2022-10-25 14:20:00,122.5,122.5,122.29,122.39,47856.0,119.0074,119.0074,118.8034,118.9005,47856.0
2022-10-25 14:30:00,122.4,122.48,122.29,122.38,25598.0,118.9102,118.988,118.8034,118.8908,25598.0
2022-10-25 14:40:00,122.38,122.42,121.96,121.98,56731.0,118.8908,118.9297,118.4828,118.5022,56731.0
2022-10-25 14:50:00,121.99,122.0,121.61,121.72,49817.0,118.5119,118.5217,118.1428,118.2496,49817.0
2022-10-25 15:00:00,121.72,122.04,121.7,122.0,50919.0,118.2496,118.5605,118.2302,118.5217,50919.0
2022-10-25 15:10:00,122.01,122.18,121.89,121.9,39177.0,118.5314,118.6965,118.4148,118.4245,39177.0
2022-10-25 15:20:00,121.92,122.23,121.89,122.12,39959.0,118.4439,118.7451,118.4148,118.6382,39959.0
2022-10-25 15:30:00,122.16,122.29,121.96,121.96,47099.0,118.6771,118.8034,118.4828,118.4828,47099.0
2022-10-25 15:40:00,121.96,122.34,121.84,122.32,55420.0,118.4828,118.852,118.3662,118.8325,55420.0
2022-10-25 15:50:00,122.32,122.33,121.93,122.14,172493.0,118.8325,118.8422,118.4536,118.6577,172493.0
2022-10-26 09:30:00,122.93,123.46,122.85,123.17,42041.0,119.4251,119.94,119.3474,119.6583,42041.0
2022-10-26 09:40:00,123.2,123.2,122.16,122.36,21088.0,119.6874,119.6874,118.6771,118.8714,21088.0
2022-10-26 09:50:00,122.37,123.06,122.05,123.0,28515.0,118.8811,119.5514,118.5702,119.4931,28515.0
2022-10-26 10:00:00,123.18,123.97,122.89,123.96,43863.0,119.668,120.4355,119.3863,120.4258,43863.0
2022-10-26 10:10:00,124.02,124.17,123.71,123.82,26523.0,120.4841,120.6298,120.1829,120.2898,26523.0
2022-10-26 10:20:00,123.82,124.14,123.7,123.71,15204.0,120.2898,120.6006,120.1732,120.1829,15204.0
2022-10-26 10:30:00,123.7,123.73,123.35,123.47,16074.0,120.1732,120.2023,119.8332,119.9497,16074.0
2022-10-26 10:40:00,123.53,123.81,123.44,123.65,21121.0,120.008,120.28,119.9206,120.1246,21121.0
2022-10-26 10:50:00,123.65,123.79,123.62,123.75,22633.0,120.1246,120.2606,120.0955,120.2218,22633.0
2022-10-26 11:00:00,123.72,124.44,123.72,124.3,26649.0,120.1926,120.8921,120.1926,120.7561,26649.0
2022-10-26 11:10:00,124.36,124.4,124.15,124.15,12674.0,120.8144,120.8532,120.6104,120.6104,12674.0
2022-10-26 11:20:00,124.16,124.2,123.75,123.75,15565.0,120.6201,120.6589,120.2218,120.2218,15565.0
2022-10-26 11:30:00,123.74,123.93,123.72,123.77,12287.0,120.212,120.3966,120.1926,120.2412,12287.0
2022-10-26 11:40:00,123.72,123.81,123.51,123.78,15825.0,120.1926,120.28,119.9886,120.2509,15825.0
2022-10-26 11:50:00,123.73,123.8,123.59,123.74,10950.0,120.2023,120.2703,120.0663,120.212,10950.0
2022-10-26 12:00:00,123.74,123.84,123.6,123.63,13052.0,120.212,120.3092,120.076,120.1052,13052.0
2022-10-26 12:10:00,123.63,123.65,123.38,123.55,15446.0,120.1052,120.1246,119.8623,120.0275,15446.0
2022-10-26 12:20:00,123.52,123.84,123.52,123.67,11048.0,119.9983,120.3092,119.9983,120.144,11048.0
2022-10-26 12:30:00,123.67,123.67,123.17,123.26,13978.0,120.144,120.144,119.6583,119.7457,13978.0
2022-10-26 12:40:00,123.36,123.5,123.09,123.14,12901.0,119.8429,119.9789,119.5806,119.6292,12901.0
2022-10-26 12:50:00,123.19,123.23,122.81,123.09,11549.0,119.6777,119.7166,119.3086,119.5806,11549.0
2022-10-26 13:00:00,123.04,123.12,122.88,123.04,15861.0,119.532,119.6097,119.3766,119.532,15861.0
2022-10-26 13:10:00,123.02,123.33,122.92,123.28,17055.0,119.5126,119.8137,119.4154,119.7652,17055.0
2022-10-26 13:20:00,123.25,123.39,123.17,123.21,12744.0,119.736,119.872,119.6583,119.6972,12744.0
2022-10-26 13:30:00,123.19,123.33,123.11,123.26,11049.0,119.6777,119.8137,119.6,119.7457,11049.0
2022-10-26 13:40:00,123.23,123.28,123.0,123.05,11112.0,119.7166,119.7652,119.4931,119.5417,11112.0
2022-10-26 13:50:00,123.08,123.33,123.08,123.18,13727.0,119.5709,119.8137,119.5709,119.668,13727.0
2022-10-26 14:00:00,123.13,123.29,123.11,123.24,12924.0,119.6194,119.7749,119.6,119.7263,12924.0
2022-10-26 14:10:00,123.2,123.3,123.11,123.22,16510.0,119.6874,119.7846,119.6,119.7069,16510.0
2022-10-26 14:20:00,123.19,123.31,123.08,123.12,10820.0,119.6777,119.7943,119.5709,119.6097,10820.0
2022-10-26 14:30:00,123.11,123.2,123.01,123.2,9863.0,119.6,119.6874,119.5029,119.6874,9863.0
2022-10-26 14:40:00,123.21,123.21,122.86,123.02,31741.0,119.6972,119.6972,119.3571,119.5126,31741.0
2022-10-26 14:50:00,123.0,123.01,122.73,122.74,6998.0,119.4931,119.5029,119.2308,119.2406,6998.0
2022-10-26 15:00:00,122.72,122.79,122.39,122.77,18865.0,119.2211,119.2891,118.9005,119.2697,18865.0
2022-10-26 15:10:00,122.77,122.95,122.58,122.94,22175.0,119.2697,119.4446,119.0851,119.4349,22175.0
2022-10-26 15:20:00,122.9,123.0,122.78,122.97,18324.0,119.396,119.4931,119.2794,119.464,18324.0
2022-10-26 15:30:00,122.98,123.14,122.95,123.1,27354.0,119.4737,119.6292,119.4446,119.5903,27354.0
2022-10-26 15:40:00,123.08,123.33,123.06,123.18,31297.0,119.5709,119.8137,119.5514,119.668,31297.0
2022-10-26 15:50:00,123.21,123.23,122.84,122.93,112917.0,119.6972,119.7166,119.3377,119.4251,112917.0
2022-10-27 09:30:00,123.87,124.91,123.68,124.53,43905.0,120.3383,121.3487,120.1538,120.9795,43905.0
2022-10-27 09:40:00,124.58,124.77,124.2,124.41,24222.0,121.0281,121.2127,120.6589,120.8629,24222.0
2022-10-27 09:50:00,124.42,125.69,124.4,125.38,46128.0,120.8727,122.1064,120.8532,121.8053,46128.0
2022-10-27 10:00:00,125.34,126.07,125.22,125.79,31618.0,121.7664,122.4756,121.6498,122.2036,31618.0
2022-10-27 10:10:00,125.81,126.44,125.7,126.34,37336.0,122.223,122.8351,122.1162,122.7379,37336.0
2022-10-27 10:20:00,126.34,126.34,125.99,126.28,34409.0,122.7379,122.7379,122.3979,122.6796,34409.0
2022-10-27 10:30:00,126.39,126.55,126.0,126.18,27863.0,122.7865,122.9419,122.4076,122.5825,27863.0
2022-10-27 10:40:00,126.18,126.4,126.13,126.13,29062.0,122.5825,122.7962,122.5339,122.5339,29062.0
2022-10-27 10:50:00,126.14,126.23,125.53,125.53,33885.0,122.5436,122.6311,121.951,121.951,33885.0
2022-10-27 11:00:00,125.51,125.53,125.1,125.28,45294.0,121.9316,121.951,121.5333,121.7081,45294.0
2022-10-27 11:10:00,125.3,125.41,124.67,124.67,22773.0,121.7276,121.8344,121.1155,121.1155,22773.0
2022-10-27 11:20:00,124.67,124.96,124.65,124.79,30152.0,121.1155,121.3973,121.0961,121.2321,30152.0
2022-10-27 11:30:00,124.82,124.99,124.52,124.59,22144.0,121.2613,121.4264,120.9698,121.0378,22144.0
2022-10-27 11:40:00,124.59,124.83,124.31,124.76,12347.0,121.0378,121.271,120.7658,121.203,12347.0
2022-10-27 11:50:00,124.85,125.08,124.75,125.03,20748.0,121.2904,121.5138,121.1932,121.4653,20748.0
2022-10-27 12:00:00,125.01,125.3,124.9,124.98,17437.0,121.4458,121.7276,121.339,121.4167,17437.0
2022-10-27 12:10:00,124.99,125.02,124.76,124.88,16891.0,121.4264,121.4555,121.203,121.3195,16891.0
2022-10-27 12:20:00,124.84,124.88,124.28,124.28,14893.0,121.2807,121.3195,120.7366,120.7366,14893.0
2022-10-27 12:30:00,124.33,124.8,124.28,124.72,23074.0,120.7852,121.2418,120.7366,121.1641,23074.0
2022-10-27 12:40:00,124.75,125.14,124.72,125.09,27442.0,121.1932,121.5721,121.1641,121.5236,27442.0
2022-10-27 12:50:00,125.08,125.17,124.96,125.11,20321.0,121.5138,121.6013,121.3973,121.543,20321.0
2022-10-27 13:00:00,125.11,125.36,125.0,125.25,14192.0,121.543,121.7859,121.4361,121.679,14192.0
2022-10-27 13:10:00,125.3,125.37,125.07,125.25,18255.0,121.7276,121.7956,121.5041,121.679,18255.0
2022-10-27 13:20:00,125.25,125.4,125.14,125.14,4902.0,121.679,121.8247,121.5721,121.5721,4902.0
2022-10-27 13:30:00,125.11,125.22,125.03,125.17,7493.0,121.543,121.6498,121.4653,121.6013,7493.0
2022-10-27 13:40:00,125.14,125.23,125.06,125.06,11400.0,121.5721,121.6596,121.4944,121.4944,11400.0
2022-10-27 13:50:00,125.03,125.03,124.7,124.7,11125.0,121.4653,121.4653,121.1447,121.1447,11125.0
2022-10-27 14:00:00,124.76,124.8,124.71,124.71,8061.0,121.203,121.2418,121.1544,121.1544,8061.0
2022-10-27 14:10:00,124.71,124.86,124.67,124.86,14254.0,121.1544,121.3001,121.1155,121.3001,14254.0
2022-10-27 14:20:00,124.88,125.03,124.85,124.91,17861.0,121.3195,121.4653,121.2904,121.3487,17861.0
2022-10-27 14:30:00,124.93,125.1,124.89,124.89,12446.0,121.3681,121.5333,121.3293,121.3293,12446.0
2022-10-27 14:40:00,124.91,124.96,124.73,124.81,39521.0,121.3487,121.3973,121.1738,121.2515,39521.0
2022-10-27 14:50:00,124.84,124.89,124.58,124.71,44055.0,121.2807,121.3293,121.0281,121.1544,44055.0
2022-10-27 15:00:00,124.75,124.9,124.59,124.59,19585.0,121.1932,121.339,121.0378,121.0378,19585.0
2022-10-27 15:10:00,124.55,124.82,124.53,124.7,25618.0,120.999,121.2613,120.9795,121.1447,25618.0
2022-10-27 15:20:00,124.73,124.78,124.61,124.68,20406.0,121.1738,121.2224,121.0572,121.1252,20406.0
2022-10-27 15:30:00,124.66,124.83,124.61,124.73,34322.0,121.1058,121.271,121.0572,121.1738,34322.0
2022-10-27 15:40:00,124.7,124.79,124.53,124.62,55060.0,121.1447,121.2321,120.9795,121.067,55060.0
2022-10-27 15:50:00,124.65,124.7,124.22,124.5,182787.0,121.0961,121.1447,120.6784,120.9504,182787.0
2022-10-28 09:30:00,125.36,126.31,125.18,126.04,55501.0,121.7859,122.7088,121.611,122.4465,55501.0
2022-10-28 09:40:00,126.09,126.84,125.89,126.84,30077.0,122.495,123.2237,122.3007,123.2237,30077.0
2022-10-28 09:50:00,126.83,127.3,126.5,126.51,54459.0,123.2139,123.6705,122.8934,122.9031,54459.0
2022-10-28 10:00:00,126.51,126.67,125.72,126.51,87923.0,122.9031,123.0585,122.1356,122.9031,87923.0
2022-10-28 10:10:00,126.51,127.08,126.38,126.87,29411.0,122.9031,123.4568,122.7768,123.2528,29411.0
2022-10-28 10:20:00,126.85,127.1,126.68,127.02,52392.0,123.2334,123.4762,123.0682,123.3985,52392.0
2022-10-28 10:30:00,127.05,127.49,127.03,127.39,36882.0,123.4277,123.8551,123.4082,123.758,36882.0
2022-10-28 10:40:00,127.42,127.76,127.33,127.66,31177.0,123.7871,124.1174,123.6997,124.0203,31177.0
2022-10-28 10:50:00,127.72,128.08,127.72,128.07,36151.0,124.0786,124.4283,124.0786,124.4186,36151.0
2022-10-28 11:00:00,128.08,128.31,127.92,128.12,37475.0,124.4283,124.6517,124.2729,124.4672,37475.0
2022-10-28 11:10:00,128.12,128.72,128.08,128.69,45943.0,124.4672,125.0501,124.4283,125.0209,45943.0
2022-10-28 11:20:00,128.76,129.17,128.62,129.11,110575.0,125.0889,125.4872,124.9529,125.4289,110575.0
2022-10-28 11:30:00,129.12,129.18,128.14,128.21,59643.0,125.4387,125.4969,124.4866,124.5546,59643.0
2022-10-28 11:40:00,128.18,128.61,128.09,128.55,44506.0,124.5255,124.9432,124.438,124.8849,44506.0
2022-10-28 11:50:00,128.56,128.73,128.32,128.32,27534.0,124.8946,125.0598,124.6615,124.6615,27534.0
2022-10-28 12:00:00,128.3,128.4,127.8,127.83,26206.0,124.642,124.7392,124.1563,124.1854,26206.0
2022-10-28 12:10:00,127.84,128.49,127.79,128.44,22971.0,124.1951,124.8266,124.1466,124.778,22971.0
2022-10-28 12:20:00,128.49,128.55,128.32,128.44,19077.0,124.8266,124.8849,124.6615,124.778,19077.0
2022-10-28 12:30:00,128.51,128.54,128.19,128.19,23345.0,124.846,124.8752,124.5352,124.5352,23345.0
2022-10-28 12:40:00,128.18,128.3,127.93,128.11,22531.0,124.5255,124.642,124.2826,124.4575,22531.0
2022-10-28 12:50:00,128.06,128.47,128.06,128.31,19168.0,124.4089,124.8072,124.4089,124.6517,19168.0
2022-10-28 13:00:00,128.29,128.39,128.16,128.25,16069.0,124.6323,124.7295,124.506,124.5935,16069.0
2022-10-28 13:10:00,128.31,128.33,128.22,128.25,8796.0,124.6517,124.6712,124.5643,124.5935,8796.0
2022-10-28 13:20:00,128.25,128.34,128.14,128.27,15557.0,124.5935,124.6809,124.4866,124.6129,15557.0
2022-10-28 13:30:00,128.32,128.5,128.21,128.5,17416.0,124.6615,124.8363,124.5546,124.8363,17416.0
2022-10-28 13:40:00,128.52,128.82,128.5,128.69,11226.0,124.8558,125.1472,124.8363,125.0209,11226.0
2022-10-28 13:50:00,128.7,128.83,128.65,128.79,22270.0,125.0306,125.1569,124.9821,125.1181,22270.0
2022-10-28 14:00:00,128.83,128.87,128.7,128.71,8907.0,125.1569,125.1958,125.0306,125.0403,8907.0
2022-10-28 14:10:00,128.69,129.06,128.66,129.06,17820.0,125.0209,125.3804,124.9918,125.3804,17820.0
2022-10-28 14:20:00,129.04,129.09,128.88,128.9,21558.0,125.3609,125.4095,125.2055,125.2249,21558.0
2022-10-28 14:30:00,128.91,129.2,128.84,129.19,27104.0,125.2346,125.5164,125.1666,125.5067,27104.0
2022-10-28 14:40:00,129.19,129.32,129.05,129.24,21219.0,125.5067,125.633,125.3707,125.5552,21219.0
2022-10-28 14:50:00,129.23,129.4,129.21,129.4,16205.0,125.5455,125.7107,125.5261,125.7107,16205.0
2022-10-28 15:00:00,129.4,129.62,129.37,129.59,25895.0,125.7107,125.9244,125.6815,125.8953,25895.0
2022-10-28 15:10:00,129.59,129.69,129.59,129.64,28848.0,125.8953,125.9924,125.8953,125.9438,28848.0
2022-10-28 15:20:00,129.64,129.65,129.4,129.4,59830.0,125.9438,125.9535,125.7107,125.7107,59830.0
2022-10-28 15:30:00,129.38,129.55,129.29,129.43,44192.0,125.6912,125.8564,125.6038,125.7398,44192.0
2022-10-28 15:40:00,129.44,129.67,129.37,129.58,94309.0,125.7495,125.973,125.6815,125.8855,94309.0
2022-10-28 15:50:00,129.6,129.9,129.52,129.81,202997.0,125.905,126.1964,125.8273,126.109,202997.0
2022-10-31 09:30:00,129.03,129.31,128.35,128.35,32560.0,125.3512,125.6232,124.6906,124.6906,32560.0
2022-10-31 09:40:00,128.47,128.84,128.33,128.39,15065.0,124.8072,125.1666,124.6712,124.7295,15065.0
2022-10-31 09:50:00,128.33,129.18,128.05,128.06,30142.0,124.6712,125.4969,124.3992,124.4089,30142.0
2022-10-31 10:00:00,128.05,128.48,128.05,128.34,18013.0,124.3992,124.8169,124.3992,124.6809,18013.0
2022-10-31 10:10:00,128.34,129.11,128.27,128.97,26499.0,124.6809,125.4289,124.6129,125.2929,26499.0
2022-10-31 10:20:00,128.96,129.17,128.82,128.83,17654.0,125.2832,125.4872,125.1472,125.1569,17654.0
2022-10-31 10:30:00,128.73,129.12,128.73,128.89,13913.0,125.0598,125.4387,125.0598,125.2152,13913.0
2022-10-31 10:40:00,128.8,128.87,128.52,128.52,22752.0,125.1278,125.1958,124.8558,124.8558,22752.0
2022-10-31 10:50:00,128.43,128.68,128.07,128.33,34132.0,124.7683,125.0112,124.4186,124.6712,34132.0
2022-10-31 11:00:00,128.28,128.92,128.23,128.74,41630.0,124.6226,125.2444,124.574,125.0695,41630.0
2022-10-31 11:10:00,128.69,128.85,128.53,128.74,23667.0,125.0209,125.1764,124.8655,125.0695,23667.0
2022-10-31 11:20:00,128.75,129.01,128.69,128.84,15028.0,125.0792,125.3318,125.0209,125.1666,15028.0
2022-10-31 11:30:00,128.86,129.04,128.78,128.87,11977.0,125.1861,125.3609,125.1083,125.1958,11977.0
2022-10-31 11:40:00,128.85,129.3,128.84,129.1,15105.0,125.1764,125.6135,125.1666,125.4192,15105.0
2022-10-31 11:50:00,129.14,129.47,128.92,128.98,18184.0,125.4581,125.7787,125.2444,125.3026,18184.0
2022-10-31 12:00:00,129.01,129.06,128.8,128.87,5869.0,125.3318,125.3804,125.1278,125.1958,5869.0
2022-10-31 12:10:00,128.87,129.21,128.86,129.04,17344.0,125.1958,125.5261,125.1861,125.3609,17344.0
2022-10-31 12:20:00,128.95,128.95,128.76,128.77,7686.0,125.2735,125.2735,125.0889,125.0986,7686.0
2022-10-31 12:30:00,128.76,128.76,128.48,128.54,5716.0,125.0889,125.0889,124.8169,124.8752,5716.0
2022-10-31 12:40:00,128.54,128.67,128.45,128.67,10654.0,124.8752,125.0015,124.7878,125.0015,10654.0
2022-10-31 12:50:00,128.63,128.78,128.63,128.78,7714.0,124.9626,125.1083,124.9626,125.1083,7714.0
2022-10-31 13:00:00,128.79,128.88,128.69,128.83,9387.0,125.1181,125.2055,125.0209,125.1569,9387.0
2022-10-31 13:10:00,128.8,129.04,128.76,129.03,9462.0,125.1278,125.3609,125.0889,125.3512,9462.0
2022-10-31 13:20:00,129.0,129.02,128.72,128.84,10051.0,125.3221,125.3415,125.0501,125.1666,10051.0
2022-10-31 13:30:00,128.85,128.91,128.69,128.75,11506.0,125.1764,125.2346,125.0209,125.0792,11506.0
2022-10-31 13:40:00,128.75,128.79,128.68,128.75,7385.0,125.0792,125.1181,125.0112,125.0792,7385.0
2022-10-31 13:50:00,128.72,128.74,128.65,128.74,9839.0,125.0501,125.0695,124.9821,125.0695,9839.0
2022-10-31 14:00:00,128.72,128.83,128.68,128.74,14885.0,125.0501,125.1569,125.0112,125.0695,14885.0
2022-10-31 14:10:00,128.73,128.73,128.6,128.66,11996.0,125.0598,125.0598,124.9335,124.9918,11996.0
2022-10-31 14:20:00,128.64,128.65,128.48,128.51,13206.0,124.9723,124.9821,124.8169,124.846,13206.0
2022-10-31 14:30:00,128.52,128.66,128.48,128.6,12169.0,124.8558,124.9918,124.8169,124.9335,12169.0
2022-10-31 14:40:00,128.6,128.79,128.6,128.65,15330.0,124.9335,125.1181,124.9335,124.9821,15330.0
2022-10-31 14:50:00,128.69,128.73,128.55,128.56,11638.0,125.0209,125.0598,124.8849,124.8946,11638.0
2022-10-31 15:00:00,128.53,128.53,128.13,128.13,8743.0,124.8655,124.8655,124.4769,124.4769,8743.0
2022-10-31 15:10:00,128.13,128.27,128.09,128.25,11988.0,124.4769,124.6129,124.438,124.5935,11988.0
2022-10-31 15:20:00,128.24,128.67,128.21,128.66,13832.0,124.5837,125.0015,124.5546,124.9918,13832.0
2022-10-31 15:30:00,128.66,128.85,128.63,128.83,22705.0,124.9918,125.1764,124.9626,125.1569,22705.0
2022-10-31 15:40:00,128.81,128.94,128.77,128.77,22740.0,125.1375,125.2638,125.0986,125.0986,22740.0
2022-10-31 15:50:00,128.73,128.76,128.34,128.45,165890.0,125.0598,125.0889,124.6809,124.7878,165890.0
2022-11-01 09:30:00,128.87,128.97,128.08,128.61,61715.0,125.1958,125.2929,124.4283,124.9432,61715.0
2022-11-01 09:40:00,128.62,128.88,127.95,128.63,18530.0,124.9529,125.2055,124.302,124.9626,18530.0
2022-11-01 09:50:00,128.63,129.19,128.24,128.78,86702.0,124.9626,125.5067,124.5837,125.1083,86702.0
2022-11-01 10:00:00,128.96,129.09,128.4,128.9,53207.0,125.2832,125.4095,124.7392,125.2249,53207.0
2022-11-01 10:10:00,129.02,129.57,128.98,129.54,42564.0,125.3415,125.8758,125.3026,125.8467,42564.0
2022-11-01 10:20:00,129.47,129.77,129.34,129.56,33209.0,125.7787,126.0701,125.6524,125.8661,33209.0
2022-11-01 10:30:00,129.59,129.91,129.53,129.59,33536.0,125.8953,126.2061,125.837,125.8953,33536.0
2022-11-01 10:40:00,129.53,129.6,129.22,129.48,31822.0,125.837,125.905,125.5358,125.7884,31822.0
2022-11-01 10:50:00,129.49,129.68,129.17,129.36,27047.0,125.7981,125.9827,125.4872,125.6718,27047.0
2022-11-01 11:00:00,129.34,129.48,129.2,129.32,32631.0,125.6524,125.7884,125.5164,125.633,32631.0
2022-11-01 11:10:00,129.28,129.32,128.76,128.76,18897.0,125.5941,125.633,125.0889,125.0889,18897.0
2022-11-01 11:20:00,128.71,129.03,128.66,129.0,26640.0,125.0403,125.3512,124.9918,125.3221,26640.0
2022-11-01 11:30:00,128.96,129.02,128.72,128.84,19379.0,125.2832,125.3415,125.0501,125.1666,19379.0
2022-11-01 11:40:00,128.85,129.06,128.85,128.88,26332.0,125.1764,125.3804,125.1764,125.2055,26332.0
2022-11-01 11:50:00,128.83,128.97,128.8,128.89,19851.0,125.1569,125.2929,125.1278,125.2152,19851.0
2022-11-01 12:00:00,128.88,129.28,128.86,128.94,33279.0,125.2055,125.5941,125.1861,125.2638,33279.0
2022-11-01 12:10:00,128.94,129.08,128.82,129.01,23369.0,125.2638,125.3998,125.1472,125.3318,23369.0
2022-11-01 12:20:00,129.0,129.3,129.0,129.22,18004.0,125.3221,125.6135,125.3221,125.5358,18004.0
2022-11-01 12:30:00,129.24,129.37,129.12,129.37,14542.0,125.5552,125.6815,125.4387,125.6815,14542.0
2022-11-01 12:40:00,129.36,129.39,129.15,129.18,9937.0,125.6718,125.701,125.4678,125.4969,9937.0
2022-11-01 12:50:00,129.2,129.2,129.01,129.1,11387.0,125.5164,125.5164,125.3318,125.4192,11387.0
2022-11-01 13:00:00,129.09,129.1,128.82,128.91,29169.0,125.4095,125.4192,125.1472,125.2346,29169.0
2022-11-01 13:10:00,128.91,129.05,128.88,128.9,27084.0,125.2346,125.3707,125.2055,125.2249,27084.0
2022-11-01 13:20:00,128.91,129.01,128.89,128.97,23465.0,125.2346,125.3318,125.2152,125.2929,23465.0
2022-11-01 13:30:00,129.0,129.02,128.82,129.01,16528.0,125.3221,125.3415,125.1472,125.3318,16528.0
2022-11-01 13:40:00,129.01,129.07,128.86,128.97,29441.0,125.3318,125.3901,125.1861,125.2929,29441.0
2022-11-01 13:50:00,128.96,128.96,128.76,128.83,39164.0,125.2832,125.2832,125.0889,125.1569,39164.0
2022-11-01 14:00:00,128.84,128.95,128.55,128.59,46861.0,125.1666,125.2735,124.8849,124.9238,46861.0
2022-11-01 14:10:00,128.57,128.92,128.55,128.88,15861.0,124.9043,125.2444,124.8849,125.2055,15861.0
2022-11-01 14:20:00,128.87,129.04,128.77,129.04,18777.0,125.1958,125.3609,125.0986,125.3609,18777.0
2022-11-01 14:30:00,129.06,129.08,128.83,129.0,11072.0,125.3804,125.3998,125.1569,125.3221,11072.0
2022-11-01 14:40:00,128.98,129.04,128.84,129.03,26189.0,125.3026,125.3609,125.1666,125.3512,26189.0
2022-11-01 14:50:00,129.04,129.2,128.98,129.16,23293.0,125.3609,125.5164,125.3026,125.4775,23293.0
2022-11-01 15:00:00,129.15,129.15,128.96,129.11,24954.0,125.4678,125.4678,125.2832,125.4289,24954.0
2022-11-01 15:10:00,129.11,129.11,128.82,128.9,26298.0,125.4289,125.4289,125.1472,125.2249,26298.0
2022-11-01 15:20:00,128.91,128.95,128.64,128.69,30614.0,125.2346,125.2735,124.9723,125.0209,30614.0
2022-11-01 15:30:00,128.7,129.03,128.64,129.0,62620.0,125.0306,125.3512,124.9723,125.3221,62620.0
2022-11-01 15:40:00,129.01,129.11,128.84,129.06,52432.0,125.3318,125.4289,125.1666,125.3804,52432.0
2022-11-01 15:50:00,129.07,129.39,128.98,128.99,249885.0,125.3901,125.701,125.3026,125.3124,249885.0
2022-11-02 09:30:00,128.7,128.88,128.2,128.2,37614.0,125.0306,125.2055,124.5449,124.5449,37614.0
2022-11-02 09:40:00,128.04,128.23,127.43,128.13,24086.0,124.3894,124.574,123.7968,124.4769,24086.0
2022-11-02 09:50:00,128.13,128.53,128.08,128.28,27167.0,124.4769,124.8655,124.4283,124.6226,27167.0
2022-11-02 10:00:00,128.18,128.39,127.84,128.3,22898.0,124.5255,124.7295,124.1951,124.642,22898.0
2022-11-02 10:10:00,128.24,128.92,128.06,128.83,69727.0,124.5837,125.2444,124.4089,125.1569,69727.0
2022-11-02 10:20:00,128.78,129.23,128.71,129.02,63551.0,125.1083,125.5455,125.0403,125.3415,63551.0
2022-11-02 10:30:00,129.09,129.2,128.69,128.69,31496.0,125.4095,125.5164,125.0209,125.0209,31496.0
2022-11-02 10:40:00,128.69,128.81,128.26,128.35,13605.0,125.0209,125.1375,124.6032,124.6906,13605.0
2022-11-02 10:50:00,128.38,129.13,128.37,129.0,11354.0,124.7198,125.4484,124.71,125.3221,11354.0
2022-11-02 11:00:00,129.03,129.31,128.94,129.05,16804.0,125.3512,125.6232,125.2638,125.3707,16804.0
2022-11-02 11:10:00,129.06,129.62,128.95,129.58,19953.0,125.3804,125.9244,125.2735,125.8855,19953.0
2022-11-02 11:20:00,129.59,129.75,129.18,129.29,13484.0,125.8953,126.0507,125.4969,125.6038,13484.0
2022-11-02 11:30:00,129.34,129.34,128.88,129.1,11698.0,125.6524,125.6524,125.2055,125.4192,11698.0
2022-11-02 11:40:00,129.04,129.21,128.62,128.77,29368.0,125.3609,125.5261,124.9529,125.0986,29368.0
2022-11-02 11:50:00,128.89,129.16,128.81,129.02,12836.0,125.2152,125.4775,125.1375,125.3415,12836.0
2022-11-02 12:00:00,128.98,129.01,128.82,128.9,14455.0,125.3026,125.3318,125.1472,125.2249,14455.0
2022-11-02 12:10:00,128.86,128.9,128.77,128.85,5252.0,125.1861,125.2249,125.0986,125.1764,5252.0
2022-11-02 12:20:00,128.84,128.89,128.64,128.8,13201.0,125.1666,125.2152,124.9723,125.1278,13201.0
2022-11-02 12:30:00,128.78,128.98,128.76,128.93,17483.0,125.1083,125.3026,125.0889,125.2541,17483.0
2022-11-02 12:40:00,128.92,129.14,128.92,129.07,10279.0,125.2444,125.4581,125.2444,125.3901,10279.0
2022-11-02 12:50:00,129.05,129.23,129.04,129.13,9800.0,125.3707,125.5455,125.3609,125.4484,9800.0
2022-11-02 13:00:00,129.12,129.19,128.85,128.9,6822.0,125.4387,125.5067,125.1764,125.2249,6822.0
2022-11-02 13:10:00,128.87,128.87,128.63,128.8,14240.0,125.1958,125.1958,124.9626,125.1278,14240.0
2022-11-02 13:20:00,128.83,128.83,128.65,128.72,8860.0,125.1569,125.1569,124.9821,125.0501,8860.0
2022-11-02 13:30:00,128.74,128.77,128.61,128.76,17794.0,125.0695,125.0986,124.9432,125.0889,17794.0
2022-11-02 13:40:00,128.8,129.31,128.8,129.3,8523.0,125.1278,125.6232,125.1278,125.6135,8523.0
2022-11-02 13:50:00,129.31,129.38,128.96,128.99,8509.0,125.6232,125.6912,125.2832,125.3124,8509.0
2022-11-02 14:00:00,128.9,130.31,128.86,129.71,46913.0,125.2249,126.5947,125.1861,126.0118,46913.0
2022-11-02 14:10:00,129.77,130.14,129.44,129.58,38687.0,126.0701,126.4296,125.7495,125.8855,38687.0
2022-11-02 14:20:00,129.58,129.98,129.41,129.96,16120.0,125.8855,126.2741,125.7204,126.2547,16120.0
2022-11-02 14:30:00,130.01,130.24,128.73,129.01,26968.0,126.3033,126.5267,125.0598,125.3318,26968.0
2022-11-02 14:40:00,129.1,130.03,128.95,129.14,33943.0,125.4192,126.3227,125.2735,125.4581,33943.0
2022-11-02 14:50:00,129.19,129.2,128.06,128.79,53320.0,125.5067,125.5164,124.4089,125.1181,53320.0
2022-11-02 15:00:00,128.72,129.45,128.63,129.45,30990.0,125.0501,125.7592,124.9626,125.7592,30990.0
2022-11-02 15:10:00,129.37,129.4,128.39,128.41,24291.0,125.6815,125.7107,124.7295,124.7489,24291.0
2022-11-02 15:20:00,128.34,128.34,127.56,127.94,28609.0,124.6809,124.6809,123.9231,124.2923,28609.0
2022-11-02 15:30:00,127.97,128.29,127.63,128.28,29954.0,124.3214,124.6323,123.9911,124.6226,29954.0
2022-11-02 15:40:00,128.28,128.48,128.06,128.17,62403.0,124.6226,124.8169,124.4089,124.5157,62403.0
2022-11-02 15:50:00,128.21,128.22,127.63,127.75,122744.0,124.5546,124.5643,123.9911,124.1077,122744.0
2022-11-03 09:30:00,127.18,128.16,126.44,128.16,59912.0,123.554,124.506,122.8351,124.506,59912.0
2022-11-03 09:40:00,128.37,128.37,127.22,127.24,23712.0,124.71,124.71,123.5928,123.6123,23712.0
2022-11-03 09:50:00,127.14,127.48,126.84,126.95,21564.0,123.5151,123.8454,123.2237,123.3305,21564.0
2022-11-03 10:00:00,127.02,127.76,126.97,127.39,16211.0,123.3985,124.1174,123.35,123.758,16211.0
2022-11-03 10:10:00,127.34,127.88,127.25,127.88,21322.0,123.7094,124.234,123.622,124.234,21322.0
2022-11-03 10:20:00,127.85,128.14,127.71,127.83,23699.0,124.2049,124.4866,124.0689,124.1854,23699.0
2022-11-03 10:30:00,127.76,127.77,127.3,127.66,19667.0,124.1174,124.1271,123.6705,124.0203,19667.0
2022-11-03 10:40:00,127.71,127.79,127.52,127.6,11387.0,124.0689,124.1466,123.8843,123.962,11387.0
2022-11-03 10:50:00,127.63,128.07,127.54,128.01,21854.0,123.9911,124.4186,123.9037,124.3603,21854.0
2022-11-03 11:00:00,127.96,128.07,127.77,127.95,18220.0,124.3117,124.4186,124.1271,124.302,18220.0
2022-11-03 11:10:00,127.93,128.19,127.85,128.19,26314.0,124.2826,124.5352,124.2049,124.5352,26314.0
2022-11-03 11:20:00,128.16,128.16,127.75,127.86,29448.0,124.506,124.506,124.1077,124.2146,29448.0
2022-11-03 11:30:00,127.84,127.84,127.46,127.8,18172.0,124.1951,124.1951,123.826,124.1563,18172.0
2022-11-03 11:40:00,127.79,128.03,127.77,127.93,7422.0,124.1466,124.3797,124.1271,124.2826,7422.0
2022-11-03 11:50:00,127.89,128.0,127.75,127.81,9134.0,124.2437,124.3506,124.1077,124.166,9134.0
2022-11-03 12:00:00,127.87,128.16,127.87,127.92,11910.0,124.2243,124.506,124.2243,124.2729,11910.0
2022-11-03 12:10:00,127.92,128.11,127.9,128.06,18161.0,124.2729,124.4575,124.2534,124.4089,18161.0
2022-11-03 12:20:00,128.08,128.1,127.81,127.82,13385.0,124.4283,124.4477,124.166,124.1757,13385.0
2022-11-03 12:30:00,127.82,128.02,127.74,127.79,16673.0,124.1757,124.37,124.098,124.1466,16673.0
2022-11-03 12:40:00,127.79,128.04,127.72,127.95,17310.0,124.1466,124.3894,124.0786,124.302,17310.0
2022-11-03 12:50:00,127.92,128.04,127.82,127.86,13788.0,124.2729,124.3894,124.1757,124.2146,13788.0
2022-11-03 13:00:00,127.83,127.92,127.76,127.86,12961.0,124.1854,124.2729,124.1174,124.2146,12961.0
2022-11-03 13:10:00,127.88,128.04,127.83,128.0,26210.0,124.234,124.3894,124.1854,124.3506,26210.0
2022-11-03 13:20:00,128.01,128.02,127.74,127.79,17937.0,124.3603,124.37,124.098,124.1466,17937.0
2022-11-03 13:30:00,127.77,128.05,127.7,128.05,21661.0,124.1271,124.3992,124.0591,124.3992,21661.0
2022-11-03 13:40:00,128.06,128.07,127.68,127.7,23282.0,124.4089,124.4186,124.0397,124.0591,23282.0
2022-11-03 13:50:00,127.69,127.69,127.56,127.69,20070.0,124.0494,124.0494,123.9231,124.0494,20070.0
2022-11-03 14:00:00,127.69,127.92,127.69,127.81,24336.0,124.0494,124.2729,124.0494,124.166,24336.0
2022-11-03 14:10:00,127.82,128.14,127.76,128.14,58614.0,124.1757,124.4866,124.1174,124.4866,58614.0
2022-11-03 14:20:00,128.16,128.68,128.14,128.65,31133.0,124.506,125.0112,124.4866,124.9821,31133.0
2022-11-03 14:30:00,128.63,128.63,128.37,128.38,17373.0,124.9626,124.9626,124.71,124.7198,17373.0
2022-11-03 14:40:00,128.37,128.39,128.22,128.34,45088.0,124.71,124.7295,124.5643,124.6809,45088.0
2022-11-03 14:50:00,128.34,128.41,128.24,128.25,31937.0,124.6809,124.7489,124.5837,124.5935,31937.0
2022-11-03 15:00:00,128.26,128.33,128.11,128.16,14718.0,124.6032,124.6712,124.4575,124.506,14718.0
2022-11-03 15:10:00,128.15,128.16,127.94,128.08,20447.0,124.4963,124.506,124.2923,124.4283,20447.0
2022-11-03 15:20:00,128.06,128.23,128.04,128.19,21773.0,124.4089,124.574,124.3894,124.5352,21773.0
2022-11-03 15:30:00,128.19,128.21,127.9,127.91,43099.0,124.5352,124.5546,124.2534,124.2632,43099.0
2022-11-03 15:40:00,127.91,127.92,127.58,127.59,49568.0,124.2632,124.2729,123.9426,123.9523,49568.0
2022-11-03 15:50:00,127.6,127.6,127.13,127.28,209086.0,123.962,123.962,123.5054,123.6511,209086.0
2022-11-04 09:30:00,128.9,129.26,128.29,128.96,42629.0,125.2249,125.5747,124.6323,125.2832,42629.0
2022-11-04 09:40:00,128.71,129.05,128.06,128.08,43787.0,125.0403,125.3707,124.4089,124.4283,43787.0
2022-11-04 09:50:00,128.13,128.31,127.62,127.72,56581.0,124.4769,124.6517,123.9814,124.0786,56581.0
2022-11-04 10:00:00,127.65,127.83,127.22,127.31,51377.0,124.0106,124.1854,123.5928,123.6803,51377.0
2022-11-04 10:10:00,127.34,127.45,126.95,127.05,109344.0,123.7094,123.8163,123.3305,123.4277,109344.0
2022-11-04 10:20:00,127.03,127.88,126.96,127.32,83444.0,123.4082,124.234,123.3402,123.69,83444.0
2022-11-04 10:30:00,127.36,127.47,127.05,127.16,75406.0,123.7288,123.8357,123.4277,123.5345,75406.0
2022-11-04 10:40:00,127.12,127.5,127.12,127.27,43427.0,123.4957,123.8648,123.4957,123.6414,43427.0
2022-11-04 10:50:00,127.26,127.31,126.75,126.92,26236.0,123.6317,123.6803,123.1362,123.3014,26236.0
2022-11-04 11:00:00,126.98,127.29,126.98,127.16,22830.0,123.3597,123.6608,123.3597,123.5345,22830.0
2022-11-04 11:10:00,127.15,127.17,126.79,126.89,46333.0,123.5248,123.5443,123.1751,123.2722,46333.0
2022-11-04 11:20:00,126.87,126.98,126.07,126.12,27652.0,123.2528,123.3597,122.4756,122.5242,27652.0
2022-11-04 11:30:00,126.11,126.44,125.83,125.98,36595.0,122.5145,122.8351,122.2425,122.3882,36595.0
2022-11-04 11:40:00,125.93,125.93,125.59,125.73,25466.0,122.3396,122.3396,122.0093,122.1453,25466.0
2022-11-04 11:50:00,125.72,125.73,125.22,125.22,16093.0,122.1356,122.1453,121.6498,121.6498,16093.0
2022-11-04 12:00:00,125.25,125.35,124.84,125.19,116421.0,121.679,121.7761,121.2807,121.6207,116421.0
2022-11-04 12:10:00,125.14,125.59,125.01,125.59,19837.0,121.5721,122.0093,121.4458,122.0093,19837.0
2022-11-04 12:20:00,125.63,126.09,125.46,126.06,14778.0,122.0482,122.495,121.883,122.4659,14778.0
2022-11-04 12:30:00,126.04,126.1,125.85,125.87,12425.0,122.4465,122.5048,122.2619,122.2813,12425.0
2022-11-04 12:40:00,125.84,126.04,125.71,125.83,21938.0,122.2522,122.4465,122.1259,122.2425,21938.0
2022-11-04 12:50:00,125.85,126.13,125.81,125.86,26153.0,122.2619,122.5339,122.223,122.2716,26153.0
2022-11-04 13:00:00,125.84,126.03,125.47,125.47,17836.0,122.2522,122.4368,121.8927,121.8927,17836.0
2022-11-04 13:10:00,125.47,126.03,125.47,125.9,8777.0,121.8927,122.4368,121.8927,122.3105,8777.0
2022-11-04 13:20:00,125.87,125.98,125.76,125.81,9591.0,122.2813,122.3882,122.1745,122.223,9591.0
2022-11-04 13:30:00,125.83,125.92,125.72,125.83,16615.0,122.2425,122.3299,122.1356,122.2425,16615.0
2022-11-04 13:40:00,125.76,125.77,125.59,125.77,11293.0,122.1745,122.1842,122.0093,122.1842,11293.0
2022-11-04 13:50:00,125.75,125.79,125.55,125.6,13574.0,122.1647,122.2036,121.9704,122.019,13574.0
2022-11-04 14:00:00,125.56,125.63,125.19,125.37,24704.0,121.9802,122.0482,121.6207,121.7956,24704.0
2022-11-04 14:10:00,125.38,125.42,125.19,125.3,29859.0,121.8053,121.8441,121.6207,121.7276,29859.0
2022-11-04 14:20:00,125.34,125.64,125.25,125.61,29678.0,121.7664,122.0579,121.679,122.0287,29678.0
2022-11-04 14:30:00,125.58,125.83,125.49,125.78,23932.0,121.9996,122.2425,121.9121,122.1939,23932.0
2022-11-04 14:40:00,125.78,126.13,125.76,125.93,25857.0,122.1939,122.5339,122.1745,122.3396,25857.0
2022-11-04 14:50:00,125.93,126.14,125.92,126.08,22196.0,122.3396,122.5436,122.3299,122.4853,22196.0
2022-11-04 15:00:00,126.1,126.25,126.03,126.21,26583.0,122.5048,122.6505,122.4368,122.6116,26583.0
2022-11-04 15:10:00,126.21,126.25,126.03,126.14,27709.0,122.6116,122.6505,122.4368,122.5436,27709.0
2022-11-04 15:20:00,126.12,126.17,125.93,126.08,34266.0,122.5242,122.5728,122.3396,122.4853,34266.0
2022-11-04 15:30:00,126.07,126.37,125.98,126.25,65431.0,122.4756,122.7671,122.3882,122.6505,65431.0
2022-11-04 15:40:00,126.24,126.58,126.17,126.28,68546.0,122.6408,122.9711,122.5728,122.6796,68546.0
2022-11-04 15:50:00,126.28,126.8,126.14,126.67,192116.0,122.6796,123.1848,122.5436,123.0585,192116.0
2022-11-07 09:30:00,126.62,127.0,125.99,126.47,49840.0,123.0099,123.3791,122.3979,122.8642,49840.0
2022-11-07 09:40:00,126.55,127.14,126.53,126.63,32843.0,122.9419,123.5151,122.9225,123.0196,32843.0
2022-11-07 09:50:00,126.58,126.59,126.13,126.28,15822.0,122.9711,122.9808,122.5339,122.6796,15822.0
2022-11-07 10:00:00,126.39,126.9,126.36,126.72,30470.0,122.7865,123.2819,122.7573,123.1071,30470.0
2022-11-07 10:10:00,126.72,127.29,126.52,127.11,40729.0,123.1071,123.6608,122.9128,123.486,40729.0
2022-11-07 10:20:00,127.11,127.11,126.51,126.51,47883.0,123.486,123.486,122.9031,122.9031,47883.0
2022-11-07 10:30:00,126.57,126.86,126.5,126.66,28483.0,122.9614,123.2431,122.8934,123.0488,28483.0
2022-11-07 10:40:00,126.71,127.02,126.71,126.84,28709.0,123.0974,123.3985,123.0974,123.2237,28709.0
2022-11-07 10:50:00,126.78,126.95,126.65,126.81,38627.0,123.1654,123.3305,123.0391,123.1945,38627.0
2022-11-07 11:00:00,126.83,126.92,126.67,126.67,32771.0,123.2139,123.3014,123.0585,123.0585,32771.0
2022-11-07 11:10:00,126.67,126.73,126.6,126.65,16179.0,123.0585,123.1168,122.9905,123.0391,16179.0
2022-11-07 11:20:00,126.61,126.72,126.5,126.66,22939.0,123.0002,123.1071,122.8934,123.0488,22939.0
2022-11-07 11:30:00,126.64,126.84,126.53,126.84,20969.0,123.0294,123.2237,122.9225,123.2237,20969.0
2022-11-07 11:40:00,126.86,126.86,126.58,126.79,25486.0,123.2431,123.2431,122.9711,123.1751,25486.0
2022-11-07 11:50:00,126.75,126.93,126.74,126.83,34904.0,123.1362,123.3111,123.1265,123.2139,34904.0
2022-11-07 12:00:00,126.83,127.0,126.75,126.97,56491.0,123.2139,123.3791,123.1362,123.35,56491.0
2022-11-07 12:10:00,126.97,127.0,126.85,126.88,42554.0,123.35,123.3791,123.2334,123.2625,42554.0
2022-11-07 12:20:00,126.88,127.46,126.84,127.43,28567.0,123.2625,123.826,123.2237,123.7968,28567.0
2022-11-07 12:30:00,127.42,127.42,127.15,127.28,31517.0,123.7871,123.7871,123.5248,123.6511,31517.0
2022-11-07 12:40:00,127.28,127.33,127.14,127.17,54701.0,123.6511,123.6997,123.5151,123.5443,54701.0
2022-11-07 12:50:00,127.17,127.17,126.92,127.09,50045.0,123.5443,123.5443,123.3014,123.4665,50045.0
2022-11-07 13:00:00,127.1,127.27,127.1,127.14,14385.0,123.4762,123.6414,123.4762,123.5151,14385.0
2022-11-07 13:10:00,127.13,127.15,126.76,126.77,22378.0,123.5054,123.5248,123.1459,123.1557,22378.0
2022-11-07 13:20:00,126.75,126.84,126.71,126.79,18693.0,123.1362,123.2237,123.0974,123.1751,18693.0
2022-11-07 13:30:00,126.82,126.91,126.65,126.67,17479.0,123.2042,123.2917,123.0391,123.0585,17479.0
2022-11-07 13:40:00,126.68,126.88,126.68,126.88,25730.0,123.0682,123.2625,123.0682,123.2625,25730.0
2022-11-07 13:50:00,126.92,126.97,126.88,126.97,42258.0,123.3014,123.35,123.2625,123.35,42258.0
2022-11-07 14:00:00,126.97,127.05,126.86,127.0,23912.0,123.35,123.4277,123.2431,123.3791,23912.0
2022-11-07 14:10:00,127.03,127.29,127.02,127.29,18020.0,123.4082,123.6608,123.3985,123.6608,18020.0
2022-11-07 14:20:00,127.27,127.38,127.17,127.31,66108.0,123.6414,123.7483,123.5443,123.6803,66108.0
2022-11-07 14:30:00,127.32,127.39,127.24,127.35,32791.0,123.69,123.758,123.6123,123.7191,32791.0
2022-11-07 14:40:00,127.36,127.42,127.21,127.26,64109.0,123.7288,123.7871,123.5831,123.6317,64109.0
2022-11-07 14:50:00,127.27,127.28,127.08,127.08,30757.0,123.6414,123.6511,123.4568,123.4568,30757.0
2022-11-07 15:00:00,127.09,127.56,127.09,127.11,42196.0,123.4665,123.9231,123.4665,123.486,42196.0
2022-11-07 15:10:00,127.11,127.38,127.11,127.36,29905.0,123.486,123.7483,123.486,123.7288,29905.0
2022-11-07 15:20:00,127.34,127.36,127.06,127.28,35056.0,123.7094,123.7288,123.4374,123.6511,35056.0
2022-11-07 15:30:00,127.28,127.34,127.01,127.08,46456.0,123.6511,123.7094,123.3888,123.4568,46456.0
2022-11-07 15:40:00,127.07,127.12,126.95,127.11,48936.0,123.4471,123.4957,123.3305,123.486,48936.0
2022-11-07 15:50:00,127.12,127.32,126.97,127.28,240392.0,123.4957,123.69,123.35,123.6511,240392.0
2022-11-08 09:30:00,127.27,128.01,127.02,128.0,55356.0,123.6414,124.3603,123.3985,124.3506,55356.0
2022-11-08 09:40:00,127.99,128.83,127.99,128.51,33753.0,124.3409,125.1569,124.3409,124.846,33753.0
2022-11-08 09:50:00,128.53,128.7,128.22,128.45,7845.0,124.8655,125.0306,124.5643,124.7878,7845.0
2022-11-08 10:00:00,128.53,129.46,128.3,129.46,24499.0,124.8655,125.769,124.642,125.769,24499.0
2022-11-08 10:10:00,129.42,129.61,129.31,129.61,12646.0,125.7301,125.9147,125.6232,125.9147,12646.0
2022-11-08 10:20:00,129.69,129.69,129.25,129.56,16800.0,125.9924,125.9924,125.5649,125.8661,16800.0
2022-11-08 10:30:00,129.62,129.96,129.51,129.91,18379.0,125.9244,126.2547,125.8175,126.2061,18379.0
2022-11-08 10:40:00,129.91,130.07,129.83,129.96,18562.0,126.2061,126.3616,126.1284,126.2547,18562.0
2022-11-08 10:50:00,129.96,130.02,129.62,129.75,47431.0,126.2547,126.313,125.9244,126.0507,47431.0
2022-11-08 11:00:00,129.75,129.75,129.31,129.38,12895.0,126.0507,126.0507,125.6232,125.6912,12895.0
2022-11-08 11:10:00,129.36,129.66,129.34,129.35,17178.0,125.6718,125.9633,125.6524,125.6621,17178.0
2022-11-08 11:20:00,129.35,129.53,128.97,128.99,28966.0,125.6621,125.837,125.2929,125.3124,28966.0
2022-11-08 11:30:00,128.95,129.25,128.91,129.11,10555.0,125.2735,125.5649,125.2346,125.4289,10555.0
2022-11-08 11:40:00,129.1,129.39,129.1,129.32,31011.0,125.4192,125.701,125.4192,125.633,31011.0
2022-11-08 11:50:00,129.32,129.4,129.17,129.37,8442.0,125.633,125.7107,125.4872,125.6815,8442.0
2022-11-08 12:00:00,129.37,129.46,129.21,129.33,9123.0,125.6815,125.769,125.5261,125.6427,9123.0
2022-11-08 12:10:00,129.34,129.53,129.3,129.52,8418.0,125.6524,125.837,125.6135,125.8273,8418.0
2022-11-08 12:20:00,129.5,129.53,129.4,129.47,5491.0,125.8078,125.837,125.7107,125.7787,5491.0
2022-11-08 12:30:00,129.42,129.51,129.33,129.39,11263.0,125.7301,125.8175,125.6427,125.701,11263.0
2022-11-08 12:40:00,129.4,129.69,129.38,129.65,58254.0,125.7107,125.9924,125.6912,125.9535,58254.0
2022-11-08 12:50:00,129.69,129.74,129.58,129.63,18422.0,125.9924,126.041,125.8855,125.9341,18422.0
2022-11-08 13:00:00,129.58,129.65,129.5,129.55,26641.0,125.8855,125.9535,125.8078,125.8564,26641.0
2022-11-08 13:10:00,129.55,129.62,129.47,129.47,13714.0,125.8564,125.9244,125.7787,125.7787,13714.0
2022-11-08 13:20:00,129.48,129.48,128.87,129.04,21001.0,125.7884,125.7884,125.1958,125.3609,21001.0
2022-11-08 13:30:00,129.02,129.11,128.79,129.05,23272.0,125.3415,125.4289,125.1181,125.3707,23272.0
2022-11-08 13:40:00,129.05,129.23,129.02,129.09,15025.0,125.3707,125.5455,125.3415,125.4095,15025.0
2022-11-08 13:50:00,129.1,129.18,128.6,128.66,17659.0,125.4192,125.4969,124.9335,124.9918,17659.0
2022-11-08 14:00:00,128.66,128.72,128.54,128.6,11039.0,124.9918,125.0501,124.8752,124.9335,11039.0
2022-11-08 14:10:00,128.56,128.9,128.5,128.86,16902.0,124.8946,125.2249,124.8363,125.1861,16902.0
2022-11-08 14:20:00,128.85,128.85,128.25,128.28,21738.0,125.1764,125.1764,124.5935,124.6226,21738.0
2022-11-08 14:30:00,128.29,128.84,128.14,128.81,20831.0,124.6323,125.1666,124.4866,125.1375,20831.0
2022-11-08 14:40:00,128.82,129.09,128.8,128.99,54282.0,125.1472,125.4095,125.1278,125.3124,54282.0
2022-11-08 14:50:00,128.95,129.2,128.93,128.94,30268.0,125.2735,125.5164,125.2541,125.2638,30268.0
2022-11-08 15:00:00,128.96,129.33,128.92,129.25,10400.0,125.2832,125.6427,125.2444,125.5649,10400.0
2022-11-08 15:10:00,129.27,129.44,129.13,129.43,32382.0,125.5844,125.7495,125.4484,125.7398,32382.0
2022-11-08 15:20:00,129.46,129.59,129.26,129.55,28665.0,125.769,125.8953,125.5747,125.8564,28665.0
2022-11-08 15:30:00,129.56,129.81,129.56,129.62,41688.0,125.8661,126.109,125.8661,125.9244,41688.0
2022-11-08 15:40:00,129.63,129.74,129.49,129.55,51140.0,125.9341,126.041,125.7981,125.8564,51140.0
2022-11-08 15:50:00,129.55,129.63,129.01,129.16,212584.0,125.8564,125.9341,125.3318,125.4775,212584.0
2022-11-09 09:30:00,129.1,129.1,127.71,127.91,31007.0,125.4192,125.4192,124.0689,124.2632,31007.0
2022-11-09 09:40:00,127.96,128.27,127.55,128.04,29772.0,124.3117,124.6129,123.9134,124.3894,29772.0
2022-11-09 09:50:00,127.97,128.1,127.55,127.66,12038.0,124.3214,124.4477,123.9134,124.0203,12038.0
2022-11-09 10:00:00,127.64,129.04,127.64,129.02,21646.0,124.0009,125.3609,124.0009,125.3415,21646.0
2022-11-09 10:10:00,129.0,129.27,128.92,129.27,17374.0,125.3221,125.5844,125.2444,125.5844,17374.0
2022-11-09 10:20:00,129.28,129.71,129.23,129.69,56660.0,125.5941,126.0118,125.5455,125.9924,56660.0
2022-11-09 10:30:00,129.74,130.05,129.38,129.38,43932.0,126.041,126.3421,125.6912,125.6912,43932.0
2022-11-09 10:40:00,129.37,129.63,129.03,129.55,18243.0,125.6815,125.9341,125.3512,125.8564,18243.0
2022-11-09 10:50:00,129.47,129.66,129.23,129.48,21490.0,125.7787,125.9633,125.5455,125.7884,21490.0
2022-11-09 11:00:00,129.49,130.06,129.49,129.99,16809.0,125.7981,126.3519,125.7981,126.2839,16809.0
2022-11-09 11:10:00,129.98,130.03,129.77,129.96,33415.0,126.2741,126.3227,126.0701,126.2547,33415.0
2022-11-09 11:20:00,129.97,130.04,129.7,129.95,12360.0,126.2644,126.3324,126.0021,126.245,12360.0
2022-11-09 11:30:00,129.81,129.92,129.7,129.8,11482.0,126.109,126.2158,126.0021,126.0993,11482.0
2022-11-09 11:40:00,129.77,130.2,129.73,130.03,14513.0,126.0701,126.4879,126.0313,126.3227,14513.0
2022-11-09 11:50:00,130.08,130.1,129.55,129.74,10728.0,126.3713,126.3907,125.8564,126.041,10728.0
2022-11-09 12:00:00,129.75,129.92,129.6,129.77,12085.0,126.0507,126.2158,125.905,126.0701,12085.0
2022-11-09 12:10:00,129.79,129.8,129.51,129.67,8961.0,126.0896,126.0993,125.8175,125.973,8961.0
2022-11-09 12:20:00,129.65,129.66,129.51,129.62,5007.0,125.9535,125.9633,125.8175,125.9244,5007.0
2022-11-09 12:30:00,129.54,129.73,129.51,129.55,5191.0,125.8467,126.0313,125.8175,125.8564,5191.0
2022-11-09 12:40:00,129.56,129.65,129.39,129.64,5413.0,125.8661,125.9535,125.701,125.9438,5413.0
2022-11-09 12:50:00,129.63,129.79,129.58,129.79,7903.0,125.9341,126.0896,125.8855,126.0896,7903.0
2022-11-09 13:00:00,129.77,129.85,129.62,129.69,14269.0,126.0701,126.1478,125.9244,125.9924,14269.0
2022-11-09 13:10:00,129.67,129.78,129.48,129.67,7699.0,125.973,126.0798,125.7884,125.973,7699.0
2022-11-09 13:20:00,129.69,129.74,129.43,129.46,6906.0,125.9924,126.041,125.7398,125.769,6906.0
2022-11-09 13:30:00,129.41,129.41,128.91,129.04,15153.0,125.7204,125.7204,125.2346,125.3609,15153.0
2022-11-09 13:40:00,129.05,129.23,128.95,129.18,7448.0,125.3707,125.5455,125.2735,125.4969,7448.0
2022-11-09 13:50:00,129.15,129.24,129.0,129.24,9168.0,125.4678,125.5552,125.3221,125.5552,9168.0
2022-11-09 14:00:00,129.22,129.34,129.01,129.31,10510.0,125.5358,125.6524,125.3318,125.6232,10510.0
2022-11-09 14:10:00,129.31,129.35,129.14,129.24,6496.0,125.6232,125.6621,125.4581,125.5552,6496.0
2022-11-09 14:20:00,129.22,129.26,129.0,129.1,15153.0,125.5358,125.5747,125.3221,125.4192,15153.0
2022-11-09 14:30:00,129.0,129.08,128.92,128.94,55783.0,125.3221,125.3998,125.2444,125.2638,55783.0
2022-11-09 14:40:00,128.91,129.01,128.56,128.6,12315.0,125.2346,125.3318,124.8946,124.9335,12315.0
2022-11-09 14:50:00,128.52,128.53,128.25,128.44,11501.0,124.8558,124.8655,124.5935,124.778,11501.0
2022-11-09 15:00:00,128.45,128.74,128.42,128.65,60362.0,124.7878,125.0695,124.7586,124.9821,60362.0
2022-11-09 15:10:00,128.61,128.67,128.25,128.35,11315.0,124.9432,125.0015,124.5935,124.6906,11315.0
2022-11-09 15:20:00,128.3,128.34,128.1,128.19,17666.0,124.642,124.6809,124.4477,124.5352,17666.0
2022-11-09 15:30:00,128.18,128.18,127.72,127.74,25896.0,124.5255,124.5255,124.0786,124.098,25896.0
2022-11-09 15:40:00,127.71,127.73,127.49,127.59,53128.0,124.0689,124.0883,123.8551,123.9523,53128.0
2022-11-09 15:50:00,127.61,127.86,127.54,127.67,124030.0,123.9717,124.2146,123.9037,124.03,124030.0
2022-11-10 09:30:00,130.61,130.95,128.3,128.62,72235.0,126.8862,127.2165,124.642,124.9529,72235.0
2022-11-10 09:40:00,128.55,129.15,128.08,129.02,26044.0,124.8849,125.4678,124.4283,125.3415,26044.0
2022-11-10 09:50:00,129.14,129.93,128.56,129.68,41462.0,125.4581,126.2256,124.8946,125.9827,41462.0
2022-11-10 10:00:00,129.6,129.86,129.2,129.24,37658.0,125.905,126.1576,125.5164,125.5552,37658.0
2022-11-10 10:10:00,129.23,129.25,128.61,128.94,53342.0,125.5455,125.5649,124.9432,125.2638,53342.0
2022-11-10 10:20:00,128.91,129.12,128.58,129.1,38720.0,125.2346,125.4387,124.9141,125.4192,38720.0
2022-11-10 10:30:00,129.17,129.21,128.93,128.96,22497.0,125.4872,125.5261,125.2541,125.2832,22497.0
2022-11-10 10:40:00,128.95,128.95,128.74,128.86,34223.0,125.2735,125.2735,125.0695,125.1861,34223.0
2022-11-10 10:50:00,128.86,129.26,128.7,129.11,79919.0,125.1861,125.5747,125.0306,125.4289,79919.0
2022-11-10 11:00:00,129.13,129.18,128.64,128.77,28269.0,125.4484,125.4969,124.9723,125.0986,28269.0
2022-11-10 11:10:00,128.79,128.93,128.55,128.75,26142.0,125.1181,125.2541,124.8849,125.0792,26142.0
2022-11-10 11:20:00,128.8,129.05,128.66,128.81,36584.0,125.1278,125.3707,124.9918,125.1375,36584.0
2022-11-10 11:30:00,128.78,128.93,128.76,128.83,36868.0,125.1083,125.2541,125.0889,125.1569,36868.0
2022-11-10 11:40:00,128.82,128.9,128.69,128.8,15595.0,125.1472,125.2249,125.0209,125.1278,15595.0
2022-11-10 11:50:00,128.73,129.13,128.66,129.13,20664.0,125.0598,125.4484,124.9918,125.4484,20664.0
2022-11-10 12:00:00,129.12,129.23,128.82,128.96,22270.0,125.4387,125.5455,125.1472,125.2832,22270.0
2022-11-10 12:10:00,128.97,129.65,128.94,129.63,17549.0,125.2929,125.9535,125.2638,125.9341,17549.0
2022-11-10 12:20:00,129.61,129.76,129.54,129.62,34951.0,125.9147,126.0604,125.8467,125.9244,34951.0
2022-11-10 12:30:00,129.58,129.6,129.34,129.41,13192.0,125.8855,125.905,125.6524,125.7204,13192.0
2022-11-10 12:40:00,129.42,129.43,129.03,129.11,15373.0,125.7301,125.7398,125.3512,125.4289,15373.0
2022-11-10 12:50:00,129.12,129.21,128.98,129.2,19751.0,125.4387,125.5261,125.3026,125.5164,19751.0
2022-11-10 13:00:00,129.26,129.73,129.25,129.59,12460.0,125.5747,126.0313,125.5649,125.8953,12460.0
2022-11-10 13:10:00,129.58,129.63,129.42,129.45,14079.0,125.8855,125.9341,125.7301,125.7592,14079.0
2022-11-10 13:20:00,129.46,129.46,129.06,129.3,17067.0,125.769,125.769,125.3804,125.6135,17067.0
2022-11-10 13:30:00,129.34,129.34,129.09,129.23,15798.0,125.6524,125.6524,125.4095,125.5455,15798.0
2022-11-10 13:40:00,129.22,129.33,129.18,129.18,21174.0,125.5358,125.6427,125.4969,125.4969,21174.0
2022-11-10 13:50:00,129.18,129.29,129.07,129.17,8975.0,125.4969,125.6038,125.3901,125.4872,8975.0
2022-11-10 14:00:00,129.17,129.31,129.17,129.31,17259.0,125.4872,125.6232,125.4872,125.6232,17259.0
2022-11-10 14:10:00,129.31,129.36,129.21,129.25,7628.0,125.6232,125.6718,125.5261,125.5649,7628.0
2022-11-10 14:20:00,129.22,129.26,129.02,129.06,19517.0,125.5358,125.5747,125.3415,125.3804,19517.0
2022-11-10 14:30:00,129.07,129.11,128.92,128.98,14487.0,125.3901,125.4289,125.2444,125.3026,14487.0
2022-11-10 14:40:00,128.93,129.0,128.66,128.69,43239.0,125.2541,125.3221,124.9918,125.0209,43239.0
2022-11-10 14:50:00,128.61,129.01,128.6,128.95,20249.0,124.9432,125.3318,124.9335,125.2735,20249.0
2022-11-10 15:00:00,128.94,128.99,128.71,128.95,31650.0,125.2638,125.3124,125.0403,125.2735,31650.0
2022-11-10 15:10:00,128.97,129.04,128.94,129.0,33856.0,125.2929,125.3609,125.2638,125.3221,33856.0
2022-11-10 15:20:00,129.0,129.23,128.93,129.2,47495.0,125.3221,125.5455,125.2541,125.5164,47495.0
2022-11-10 15:30:00,129.22,129.43,129.15,129.22,79820.0,125.5358,125.7398,125.4678,125.5358,79820.0
2022-11-10 15:40:00,129.21,129.8,129.2,129.64,68964.0,125.5261,126.0993,125.5164,125.9438,68964.0
2022-11-10 15:50:00,129.64,129.83,129.42,129.69,288485.0,125.9438,126.1284,125.7301,125.9924,288485.0
2022-11-11 09:30:00,129.92,131.0,129.43,129.43,43676.0,126.2158,127.2651,125.7398,125.7398,43676.0
2022-11-11 09:40:00,129.25,129.25,128.31,128.85,21472.0,125.5649,125.5649,124.6517,125.1764,21472.0
2022-11-11 09:50:00,128.88,129.2,128.2,128.29,63853.0,125.2055,125.5164,124.5449,124.6323,63853.0
2022-11-11 10:00:00,128.21,129.06,127.88,128.68,31413.0,124.5546,125.3804,124.234,125.0112,31413.0
2022-11-11 10:10:00,128.68,129.02,128.49,128.54,22816.0,125.0112,125.3415,124.8266,124.8752,22816.0
2022-11-11 10:20:00,128.63,129.05,128.13,128.14,27694.0,124.9626,125.3707,124.4769,124.4866,27694.0
2022-11-11 10:30:00,128.08,128.29,127.29,127.33,132764.0,124.4283,124.6323,123.6608,123.6997,132764.0
2022-11-11 10:40:00,127.45,127.52,126.61,126.69,60802.0,123.8163,123.8843,123.0002,123.0779,60802.0
2022-11-11 10:50:00,126.69,126.98,126.21,126.32,80672.0,123.0779,123.3597,122.6116,122.7185,80672.0
2022-11-11 11:00:00,126.39,126.73,125.62,125.66,58121.0,122.7865,123.1168,122.0384,122.0773,58121.0
2022-11-11 11:10:00,125.63,126.66,125.51,126.57,52219.0,122.0482,123.0488,121.9316,122.9614,52219.0
2022-11-11 11:20:00,126.57,126.81,126.37,126.37,44145.0,122.9614,123.1945,122.7671,122.7671,44145.0
2022-11-11 11:30:00,126.33,126.88,126.29,126.31,36886.0,122.7282,123.2625,122.6893,122.7088,36886.0
2022-11-11 11:40:00,126.34,126.45,126.07,126.33,50356.0,122.7379,122.8448,122.4756,122.7282,50356.0
2022-11-11 11:50:00,126.36,126.4,125.86,125.9,25618.0,122.7573,122.7962,122.2716,122.3105,25618.0
2022-11-11 12:00:00,125.88,126.06,125.56,125.71,113521.0,122.291,122.4659,121.9802,122.1259,113521.0
2022-11-11 12:10:00,125.73,125.94,125.61,125.9,43372.0,122.1453,122.3493,122.0287,122.3105,43372.0
2022-11-11 12:20:00,125.91,126.24,125.88,126.16,28762.0,122.3202,122.6408,122.291,122.563,28762.0
2022-11-11 12:30:00,126.15,126.45,126.08,126.09,36818.0,122.5533,122.8448,122.4853,122.495,36818.0
2022-11-11 12:40:00,126.07,126.08,125.7,125.74,27961.0,122.4756,122.4853,122.1162,122.155,27961.0
2022-11-11 12:50:00,125.75,125.85,125.51,125.52,31759.0,122.1647,122.2619,121.9316,121.9413,31759.0
2022-11-11 13:00:00,125.52,125.65,125.13,125.14,43417.0,121.9413,122.0676,121.5624,121.5721,43417.0
2022-11-11 13:10:00,125.16,125.51,125.16,125.48,37833.0,121.5916,121.9316,121.5916,121.9024,37833.0
2022-11-11 13:20:00,125.48,125.7,125.43,125.67,23653.0,121.9024,122.1162,121.8539,122.087,23653.0
2022-11-11 13:30:00,125.68,125.74,125.6,125.63,24899.0,122.0967,122.155,122.019,122.0482,24899.0
2022-11-11 13:40:00,125.64,125.86,125.44,125.86,43272.0,122.0579,122.2716,121.8636,122.2716,43272.0
2022-11-11 13:50:00,125.84,126.04,125.81,125.97,15788.0,122.2522,122.4465,122.223,122.3785,15788.0
2022-11-11 14:00:00,125.98,126.65,125.97,126.17,40264.0,122.3882,123.0391,122.3785,122.5728,40264.0
2022-11-11 14:10:00,126.15,126.24,125.87,125.94,49732.0,122.5533,122.6408,122.2813,122.3493,49732.0
2022-11-11 14:20:00,125.96,126.2,125.94,126.08,28038.0,122.3687,122.6019,122.3493,122.4853,28038.0
2022-11-11 14:30:00,126.09,126.15,125.86,125.95,32604.0,122.495,122.5533,122.2716,122.359,32604.0
2022-11-11 14:40:00,125.96,126.04,125.76,125.77,36387.0,122.3687,122.4465,122.1745,122.1842,36387.0
2022-11-11 14:50:00,125.78,126.15,125.69,126.08,36224.0,122.1939,122.5533,122.1064,122.4853,36224.0
2022-11-11 15:00:00,126.06,126.08,125.76,125.87,39414.0,122.4659,122.4853,122.1745,122.2813,39414.0
2022-11-11 15:10:00,125.87,126.23,125.77,126.2,85770.0,122.2813,122.6311,122.1842,122.6019,85770.0
2022-11-11 15:20:00,126.18,126.35,126.05,126.29,82356.0,122.5825,122.7476,122.4562,122.6893,82356.0
2022-11-11 15:30:00,126.31,126.53,126.3,126.43,79601.0,122.7088,122.9225,122.6991,122.8253,79601.0
2022-11-11 15:40:00,126.43,126.71,126.36,126.51,100072.0,122.8253,123.0974,122.7573,122.9031,100072.0
2022-11-11 15:50:00,126.51,126.62,126.15,126.28,238662.0,122.9031,123.0099,122.5533,122.6796,238662.0
2022-11-14 09:30:00,126.71,127.12,126.32,126.55,73683.0,123.0974,123.4957,122.7185,122.9419,73683.0
2022-11-14 09:40:00,126.57,126.67,126.05,126.4,86382.0,122.9614,123.0585,122.4562,122.7962,86382.0
2022-11-14 09:50:00,126.4,126.51,125.81,125.88,62669.0,122.7962,122.9031,122.223,122.291,62669.0
2022-11-14 10:00:00,125.9,126.1,125.42,125.47,62828.0,122.3105,122.5048,121.8441,121.8927,62828.0
2022-11-14 10:10:00,125.48,125.68,124.79,125.65,69179.0,121.9024,122.0967,121.2321,122.0676,69179.0
2022-11-14 10:20:00,125.65,125.83,125.19,125.54,65533.0,122.0676,122.2425,121.6207,121.9607,65533.0
2022-11-14 10:30:00,125.5,125.62,125.3,125.31,32067.0,121.9219,122.0384,121.7276,121.7373,32067.0
2022-11-14 10:40:00,125.28,125.63,125.2,125.47,34895.0,121.7081,122.0482,121.6304,121.8927,34895.0
2022-11-14 10:50:00,125.44,125.61,125.25,125.51,43680.0,121.8636,122.0287,121.679,121.9316,43680.0
2022-11-14 11:00:00,125.53,125.6,124.97,125.0,40725.0,121.951,122.019,121.407,121.4361,40725.0
2022-11-14 11:10:00,124.95,125.01,124.82,124.96,58356.0,121.3875,121.4458,121.2613,121.3973,58356.0
2022-11-14 11:20:00,125.0,125.01,124.77,124.81,64405.0,121.4361,121.4458,121.2127,121.2515,64405.0
2022-11-14 11:30:00,124.8,124.89,124.62,124.71,64451.0,121.2418,121.3293,121.067,121.1544,64451.0
2022-11-14 11:40:00,124.74,124.76,124.16,124.18,49466.0,121.1835,121.203,120.6201,120.6395,49466.0
2022-11-14 11:50:00,124.18,124.26,123.71,123.9,133435.0,120.6395,120.7172,120.1829,120.3675,133435.0
2022-11-14 12:00:00,123.9,124.14,123.81,123.84,64706.0,120.3675,120.6006,120.28,120.3092,64706.0
2022-11-14 12:10:00,123.85,124.18,123.84,124.08,55429.0,120.3189,120.6395,120.3092,120.5424,55429.0
2022-11-14 12:20:00,124.08,124.29,123.92,124.28,55355.0,120.5424,120.7464,120.3869,120.7366,55355.0
2022-11-14 12:30:00,124.25,124.74,124.25,124.51,31806.0,120.7075,121.1835,120.7075,120.9601,31806.0
2022-11-14 12:40:00,124.53,124.59,124.36,124.42,28544.0,120.9795,121.0378,120.8144,120.8727,28544.0
2022-11-14 12:50:00,124.43,124.47,124.22,124.29,48174.0,120.8824,120.9212,120.6784,120.7464,48174.0
2022-11-14 13:00:00,124.27,124.42,124.24,124.29,39959.0,120.7269,120.8727,120.6978,120.7464,39959.0
2022-11-14 13:10:00,124.32,124.5,124.31,124.45,31265.0,120.7755,120.9504,120.7658,120.9018,31265.0
2022-11-14 13:20:00,124.47,124.83,124.47,124.56,56825.0,120.9212,121.271,120.9212,121.0087,56825.0
2022-11-14 13:30:00,124.56,124.88,124.52,124.6,98607.0,121.0087,121.3195,120.9698,121.0475,98607.0
2022-11-14 13:40:00,124.61,124.67,124.3,124.32,30483.0,121.0572,121.1155,120.7561,120.7755,30483.0
2022-11-14 13:50:00,124.3,124.5,124.27,124.4,31567.0,120.7561,120.9504,120.7269,120.8532,31567.0
2022-11-14 14:00:00,124.39,124.6,124.29,124.43,41428.0,120.8435,121.0475,120.7464,120.8824,41428.0
2022-11-14 14:10:00,124.43,124.58,124.36,124.57,28246.0,120.8824,121.0281,120.8144,121.0184,28246.0
2022-11-14 14:20:00,124.56,124.65,124.45,124.61,32235.0,121.0087,121.0961,120.9018,121.0572,32235.0
2022-11-14 14:30:00,124.63,124.71,124.27,124.27,40866.0,121.0767,121.1544,120.7269,120.7269,40866.0
2022-11-14 14:40:00,124.27,124.34,123.95,123.99,56439.0,120.7269,120.7949,120.4161,120.4549,56439.0
2022-11-14 14:50:00,123.99,124.27,123.89,124.18,70325.0,120.4549,120.7269,120.3578,120.6395,70325.0
2022-11-14 15:00:00,124.18,124.53,124.17,124.4,30995.0,120.6395,120.9795,120.6298,120.8532,30995.0
2022-11-14 15:10:00,124.39,124.51,124.28,124.42,66327.0,120.8435,120.9601,120.7366,120.8727,66327.0
2022-11-14 15:20:00,124.44,124.74,124.28,124.39,55283.0,120.8921,121.1835,120.7366,120.8435,55283.0
2022-11-14 15:30:00,124.37,124.47,124.21,124.34,51060.0,120.8241,120.9212,120.6686,120.7949,51060.0
2022-11-14 15:40:00,124.32,124.42,124.05,124.05,62367.0,120.7755,120.8727,120.5132,120.5132,62367.0
2022-11-14 15:50:00,124.04,124.04,122.92,123.01,371512.0,120.5035,120.5035,119.4154,119.5029,371512.0
2022-11-15 09:30:00,123.72,123.97,122.54,123.05,97925.0,120.1926,120.4355,119.0463,119.5417,97925.0
2022-11-15 09:40:00,123.12,123.87,122.89,123.43,50213.0,119.6097,120.3383,119.3863,119.9109,50213.0
2022-11-15 09:50:00,123.43,123.94,123.43,123.66,30319.0,119.9109,120.4063,119.9109,120.1343,30319.0
2022-11-15 10:00:00,123.59,123.9,122.95,122.95,64021.0,120.0663,120.3675,119.4446,119.4446,64021.0
2022-11-15 10:10:00,123.0,123.3,122.77,123.29,58182.0,119.4931,119.7846,119.2697,119.7749,58182.0
2022-11-15 10:20:00,123.28,123.45,123.04,123.43,23934.0,119.7652,119.9303,119.532,119.9109,23934.0
2022-11-15 10:30:00,123.4,123.67,123.36,123.61,27112.0,119.8817,120.144,119.8429,120.0858,27112.0
2022-11-15 10:40:00,123.65,124.0,123.52,123.54,42898.0,120.1246,120.4646,119.9983,120.0177,42898.0
2022-11-15 10:50:00,123.5,123.6,123.3,123.3,113223.0,119.9789,120.076,119.7846,119.7846,113223.0
2022-11-15 11:00:00,123.23,123.29,122.9,122.91,61018.0,119.7166,119.7749,119.396,119.4057,61018.0
2022-11-15 11:10:00,122.85,123.54,122.76,123.12,113386.0,119.3474,120.0177,119.26,119.6097,113386.0
2022-11-15 11:20:00,123.16,123.42,123.08,123.12,60484.0,119.6486,119.9012,119.5709,119.6097,60484.0
2022-11-15 11:30:00,123.12,123.8,123.12,123.8,84845.0,119.6097,120.2703,119.6097,120.2703,84845.0
2022-11-15 11:40:00,123.83,123.99,123.61,123.88,38722.0,120.2995,120.4549,120.0858,120.3481,38722.0
2022-11-15 11:50:00,123.9,124.24,123.85,124.22,26331.0,120.3675,120.6978,120.3189,120.6784,26331.0
2022-11-15 12:00:00,124.23,124.26,123.87,124.03,69568.0,120.6881,120.7172,120.3383,120.4938,69568.0
2022-11-15 12:10:00,124.04,124.07,123.84,123.89,44333.0,120.5035,120.5326,120.3092,120.3578,44333.0
2022-11-15 12:20:00,123.88,123.99,123.75,123.75,20841.0,120.3481,120.4549,120.2218,120.2218,20841.0
2022-11-15 12:30:00,123.77,124.0,123.75,123.95,26072.0,120.2412,120.4646,120.2218,120.4161,26072.0
2022-11-15 12:40:00,123.94,124.01,123.75,124.0,32640.0,120.4063,120.4743,120.2218,120.4646,32640.0
2022-11-15 12:50:00,124.0,124.01,123.88,123.92,25009.0,120.4646,120.4743,120.3481,120.3869,25009.0
2022-11-15 13:00:00,123.91,124.0,123.83,123.83,29104.0,120.3772,120.4646,120.2995,120.2995,29104.0
2022-11-15 13:10:00,123.83,123.89,123.11,123.11,51159.0,120.2995,120.3578,119.6,119.6,51159.0
2022-11-15 13:20:00,123.09,123.12,122.35,122.35,63052.0,119.5806,119.6097,118.8617,118.8617,63052.0
2022-11-15 13:30:00,122.34,122.52,121.96,122.44,162808.0,118.852,119.0268,118.4828,118.9491,162808.0
2022-11-15 13:40:00,122.5,122.8,122.19,122.37,98602.0,119.0074,119.2988,118.7062,118.8811,98602.0
2022-11-15 13:50:00,122.37,122.98,122.37,122.88,63486.0,118.8811,119.4737,118.8811,119.3766,63486.0
2022-11-15 14:00:00,122.83,123.1,122.5,123.05,60153.0,119.328,119.5903,119.0074,119.5417,60153.0
2022-11-15 14:10:00,123.03,123.37,122.94,123.19,60930.0,119.5223,119.8526,119.4349,119.6777,60930.0
2022-11-15 14:20:00,123.24,123.44,123.08,123.2,72224.0,119.7263,119.9206,119.5709,119.6874,72224.0
2022-11-15 14:30:00,123.24,123.43,123.13,123.21,61913.0,119.7263,119.9109,119.6194,119.6972,61913.0
2022-11-15 14:40:00,123.26,123.43,122.93,122.96,66827.0,119.7457,119.9109,119.4251,119.4543,66827.0
2022-11-15 14:50:00,123.01,123.32,122.9,123.11,95875.0,119.5029,119.804,119.396,119.6,95875.0
2022-11-15 15:00:00,123.08,123.41,123.04,123.37,120745.0,119.5709,119.8915,119.532,119.8526,120745.0
2022-11-15 15:10:00,123.41,123.67,123.38,123.63,55889.0,119.8915,120.144,119.8623,120.1052,55889.0
2022-11-15 15:20:00,123.62,123.66,123.42,123.45,72098.0,120.0955,120.1343,119.9012,119.9303,72098.0
2022-11-15 15:30:00,123.45,123.45,123.15,123.42,75385.0,119.9303,119.9303,119.6389,119.9012,75385.0
2022-11-15 15:40:00,123.42,123.56,122.95,122.98,153480.0,119.9012,120.0372,119.4446,119.4737,153480.0
2022-11-15 15:50:00,122.98,123.17,122.79,123.09,331557.0,119.4737,119.6583,119.2891,119.5806,331557.0
2022-11-16 09:30:00,122.82,123.31,120.76,121.17,312839.0,119.3183,119.7943,117.317,117.7153,312839.0
2022-11-16 09:40:00,121.12,121.31,120.26,120.71,97210.0,117.6667,117.8513,116.8313,117.2684,97210.0
2022-11-16 09:50:00,120.69,121.39,120.67,121.01,88267.0,117.249,117.929,117.2296,117.5599,88267.0
2022-11-16 10:00:00,120.97,123.03,120.95,122.07,121283.0,117.521,119.5223,117.5016,118.5897,121283.0
2022-11-16 10:10:00,122.11,122.63,121.94,122.14,117598.0,118.6285,119.1337,118.4634,118.6577,117598.0
2022-11-16 10:20:00,122.15,123.55,122.15,122.82,110816.0,118.6674,120.0275,118.6674,119.3183,110816.0
2022-11-16 10:30:00,122.82,123.15,122.71,122.83,137329.0,119.3183,119.6389,119.2114,119.328,137329.0
2022-11-16 10:40:00,122.8,123.02,122.64,122.77,50608.0,119.2988,119.5126,119.1434,119.2697,50608.0
2022-11-16 10:50:00,122.75,122.84,122.44,122.54,79537.0,119.2503,119.3377,118.9491,119.0463,79537.0
2022-11-16 11:00:00,122.5,122.89,122.44,122.75,47036.0,119.0074,119.3863,118.9491,119.2503,47036.0
2022-11-16 11:10:00,122.75,123.06,122.73,122.97,76986.0,119.2503,119.5514,119.2308,119.464,76986.0
2022-11-16 11:20:00,122.95,123.28,122.84,123.28,59418.0,119.4446,119.7652,119.3377,119.7652,59418.0
2022-11-16 11:30:00,123.34,124.24,123.34,123.93,60998.0,119.8234,120.6978,119.8234,120.3966,60998.0
2022-11-16 11:40:00,123.91,124.13,123.67,123.92,46862.0,120.3772,120.5909,120.144,120.3869,46862.0
2022-11-16 11:50:00,123.91,124.57,123.9,124.43,42516.0,120.3772,121.0184,120.3675,120.8824,42516.0
2022-11-16 12:00:00,124.43,124.43,123.93,124.28,34416.0,120.8824,120.8824,120.3966,120.7366,34416.0
2022-11-16 12:10:00,124.28,124.44,124.21,124.32,35420.0,120.7366,120.8921,120.6686,120.7755,35420.0
2022-11-16 12:20:00,124.34,124.7,124.33,124.6,42412.0,120.7949,121.1447,120.7852,121.0475,42412.0
2022-11-16 12:30:00,124.59,125.37,124.56,125.23,59923.0,121.0378,121.7956,121.0087,121.6596,59923.0
2022-11-16 12:40:00,125.26,125.63,125.16,125.44,55879.0,121.6887,122.0482,121.5916,121.8636,55879.0
2022-11-16 12:50:00,125.45,125.59,125.26,125.28,26235.0,121.8733,122.0093,121.6887,121.7081,26235.0
2022-11-16 13:00:00,125.25,125.45,125.2,125.32,23224.0,121.679,121.8733,121.6304,121.747,23224.0
2022-11-16 13:10:00,125.34,125.37,125.23,125.32,14185.0,121.7664,121.7956,121.6596,121.747,14185.0
2022-11-16 13:20:00,125.34,125.44,125.21,125.28,25274.0,121.7664,121.8636,121.6401,121.7081,25274.0
2022-11-16 13:30:00,125.29,125.33,125.02,125.08,40887.0,121.7179,121.7567,121.4555,121.5138,40887.0
2022-11-16 13:40:00,125.09,125.1,124.78,124.98,29973.0,121.5236,121.5333,121.2224,121.4167,29973.0
2022-11-16 13:50:00,124.98,125.08,124.86,124.99,39183.0,121.4167,121.5138,121.3001,121.4264,39183.0
2022-11-16 14:00:00,124.96,125.16,124.89,125.15,31784.0,121.3973,121.5916,121.3293,121.5818,31784.0
2022-11-16 14:10:00,125.18,125.39,125.08,125.3,47522.0,121.611,121.815,121.5138,121.7276,47522.0
2022-11-16 14:20:00,125.3,125.34,125.1,125.16,48717.0,121.7276,121.7664,121.5333,121.5916,48717.0
2022-11-16 14:30:00,125.17,125.34,124.96,125.25,49257.0,121.6013,121.7664,121.3973,121.679,49257.0
2022-11-16 14:40:00,125.26,125.59,125.26,125.52,32719.0,121.6887,122.0093,121.6887,121.9413,32719.0
2022-11-16 14:50:00,125.55,125.98,125.54,125.81,40911.0,121.9704,122.3882,121.9607,122.223,40911.0
2022-11-16 15:00:00,125.8,125.84,125.53,125.6,59294.0,122.2133,122.2522,121.951,122.019,59294.0
2022-11-16 15:10:00,125.62,125.69,125.5,125.52,47448.0,122.0384,122.1064,121.9219,121.9413,47448.0
2022-11-16 15:20:00,125.54,125.75,125.5,125.65,75294.0,121.9607,122.1647,121.9219,122.0676,75294.0
2022-11-16 15:30:00,125.64,125.68,125.4,125.66,65825.0,122.0579,122.0967,121.8247,122.0773,65825.0
2022-11-16 15:40:00,125.66,126.03,125.6,126.02,96625.0,122.0773,122.4368,122.019,122.427,96625.0
2022-11-16 15:50:00,126.03,126.35,125.91,126.01,332877.0,122.4368,122.7476,122.3202,122.4173,332877.0
2022-11-17 09:30:00,125.45,127.61,125.29,127.54,75959.0,121.8733,123.9717,121.7179,123.9037,75959.0
2022-11-17 09:40:00,127.55,128.26,127.38,128.02,45980.0,123.9134,124.6032,123.7483,124.37,45980.0
2022-11-17 09:50:00,127.99,128.63,127.9,128.54,31486.0,124.3409,124.9626,124.2534,124.8752,31486.0
2022-11-17 10:00:00,128.52,128.62,127.38,127.44,68215.0,124.8558,124.9529,123.7483,123.8066,68215.0
2022-11-17 10:10:00,127.44,127.75,126.7,126.75,39805.0,123.8066,124.1077,123.0877,123.1362,39805.0
2022-11-17 10:20:00,126.8,127.03,126.49,127.0,29164.0,123.1848,123.4082,122.8836,123.3791,29164.0
2022-11-17 10:30:00,126.98,127.43,126.79,127.35,27527.0,123.3597,123.7968,123.1751,123.7191,27527.0
2022-11-17 10:40:00,127.33,127.46,127.06,127.44,32504.0,123.6997,123.826,123.4374,123.8066,32504.0
2022-11-17 10:50:00,127.42,127.54,127.13,127.19,26403.0,123.7871,123.9037,123.5054,123.5637,26403.0
2022-11-17 11:00:00,127.16,127.41,127.07,127.26,29019.0,123.5345,123.7774,123.4471,123.6317,29019.0
2022-11-17 11:10:00,127.25,127.28,126.86,126.92,23236.0,123.622,123.6511,123.2431,123.3014,23236.0
2022-11-17 11:20:00,126.92,127.15,126.9,126.97,20237.0,123.3014,123.5248,123.2819,123.35,20237.0
2022-11-17 11:30:00,126.97,127.07,126.85,126.85,14466.0,123.35,123.4471,123.2334,123.2334,14466.0
2022-11-17 11:40:00,126.83,127.01,126.76,126.93,21488.0,123.2139,123.3888,123.1459,123.3111,21488.0
2022-11-17 11:50:00,126.9,127.55,126.86,127.37,20939.0,123.2819,123.9134,123.2431,123.7385,20939.0
2022-11-17 12:00:00,127.35,127.82,127.35,127.67,18533.0,123.7191,124.1757,123.7191,124.03,18533.0
2022-11-17 12:10:00,127.68,127.68,127.48,127.66,19407.0,124.0397,124.0397,123.8454,124.0203,19407.0
2022-11-17 12:20:00,127.66,127.74,127.6,127.63,15991.0,124.0203,124.098,123.962,123.9911,15991.0
2022-11-17 12:30:00,127.65,127.72,127.15,127.25,15466.0,124.0106,124.0786,123.5248,123.622,15466.0
2022-11-17 12:40:00,127.26,127.5,127.24,127.37,30345.0,123.6317,123.8648,123.6123,123.7385,30345.0
2022-11-17 12:50:00,127.36,127.45,127.19,127.36,20765.0,123.7288,123.8163,123.5637,123.7288,20765.0
2022-11-17 13:00:00,127.42,127.49,127.22,127.41,17794.0,123.7871,123.8551,123.5928,123.7774,17794.0
2022-11-17 13:10:00,127.43,127.8,127.42,127.78,24743.0,123.7968,124.1563,123.7871,124.1369,24743.0
2022-11-17 13:20:00,127.75,127.75,127.49,127.62,15747.0,124.1077,124.1077,123.8551,123.9814,15747.0
2022-11-17 13:30:00,127.62,127.65,127.46,127.59,15841.0,123.9814,124.0106,123.826,123.9523,15841.0
2022-11-17 13:40:00,127.59,127.67,127.31,127.41,21449.0,123.9523,124.03,123.6803,123.7774,21449.0
2022-11-17 13:50:00,127.45,127.61,127.32,127.57,11356.0,123.8163,123.9717,123.69,123.9328,11356.0
2022-11-17 14:00:00,127.57,127.76,127.56,127.72,11839.0,123.9328,124.1174,123.9231,124.0786,11839.0
2022-11-17 14:10:00,127.71,128.02,127.71,127.82,27640.0,124.0689,124.37,124.0689,124.1757,27640.0
2022-11-17 14:20:00,127.8,127.8,127.64,127.7,14163.0,124.1563,124.1563,124.0009,124.0591,14163.0
2022-11-17 14:30:00,127.71,127.95,127.66,127.87,16189.0,124.0689,124.302,124.0203,124.2243,16189.0
2022-11-17 14:40:00,127.86,127.87,127.74,127.83,15330.0,124.2146,124.2243,124.098,124.1854,15330.0
2022-11-17 14:50:00,127.81,127.91,127.76,127.86,11155.0,124.166,124.2632,124.1174,124.2146,11155.0
2022-11-17 15:00:00,127.85,128.18,127.77,127.92,38586.0,124.2049,124.5255,124.1271,124.2729,38586.0
2022-11-17 15:10:00,127.88,127.94,127.55,127.61,19766.0,124.234,124.2923,123.9134,123.9717,19766.0
2022-11-17 15:20:00,127.6,127.69,127.51,127.64,18687.0,123.962,124.0494,123.8746,124.0009,18687.0
2022-11-17 15:30:00,127.64,127.79,127.6,127.65,26226.0,124.0009,124.1466,123.962,124.0106,26226.0
2022-11-17 15:40:00,127.68,127.91,127.6,127.9,30852.0,124.0397,124.2632,123.962,124.2534,30852.0
2022-11-17 15:50:00,127.91,128.04,127.68,128.04,145831.0,124.2632,124.3894,124.0397,124.3894,145831.0
2022-11-18 09:30:00,129.59,129.85,128.95,129.46,103438.0,125.8953,126.1478,125.2735,125.769,103438.0
2022-11-18 09:40:00,129.46,129.95,129.46,129.51,44317.0,125.769,126.245,125.769,125.8175,44317.0
2022-11-18 09:50:00,129.59,129.69,129.17,129.22,36222.0,125.8953,125.9924,125.4872,125.5358,36222.0
2022-11-18 10:00:00,129.27,129.6,129.19,129.38,14002.0,125.5844,125.905,125.5067,125.6912,14002.0
2022-11-18 10:10:00,129.39,129.39,129.05,129.1,14979.0,125.701,125.701,125.3707,125.4192,14979.0
2022-11-18 10:20:00,129.07,129.35,128.92,129.31,16745.0,125.3901,125.6621,125.2444,125.6232,16745.0
2022-11-18 10:30:00,129.29,129.38,129.03,129.38,12594.0,125.6038,125.6912,125.3512,125.6912,12594.0
2022-11-18 10:40:00,129.36,129.6,129.34,129.44,29840.0,125.6718,125.905,125.6524,125.7495,29840.0
2022-11-18 10:50:00,129.44,129.52,128.79,128.89,38937.0,125.7495,125.8273,125.1181,125.2152,38937.0
2022-11-18 11:00:00,128.91,129.11,128.89,128.93,19761.0,125.2346,125.4289,125.2152,125.2541,19761.0
2022-11-18 11:10:00,128.93,129.27,128.92,129.19,26905.0,125.2541,125.5844,125.2444,125.5067,26905.0
2022-11-18 11:20:00,129.2,129.44,129.09,129.36,24965.0,125.5164,125.7495,125.4095,125.6718,24965.0
2022-11-18 11:30:00,129.34,129.69,129.34,129.66,22452.0,125.6524,125.9924,125.6524,125.9633,22452.0
2022-11-18 11:40:00,129.65,129.67,129.14,129.14,39778.0,125.9535,125.973,125.4581,125.4581,39778.0
2022-11-18 11:50:00,129.14,129.45,129.07,129.37,18319.0,125.4581,125.7592,125.3901,125.6815,18319.0
2022-11-18 12:00:00,129.4,129.4,129.05,129.05,10959.0,125.7107,125.7107,125.3707,125.3707,10959.0
2022-11-18 12:10:00,129.05,129.05,128.4,128.46,41120.0,125.3707,125.3707,124.7392,124.7975,41120.0
2022-11-18 12:20:00,128.43,128.46,128.24,128.42,26574.0,124.7683,124.7975,124.5837,124.7586,26574.0
2022-11-18 12:30:00,128.43,128.43,128.22,128.33,19680.0,124.7683,124.7683,124.5643,124.6712,19680.0
2022-11-18 12:40:00,128.3,128.32,128.04,128.06,25105.0,124.642,124.6615,124.3894,124.4089,25105.0
2022-11-18 12:50:00,128.06,128.19,127.98,128.09,22621.0,124.4089,124.5352,124.3312,124.438,22621.0
2022-11-18 13:00:00,128.09,128.21,127.9,128.09,24266.0,124.438,124.5546,124.2534,124.438,24266.0
2022-11-18 13:10:00,128.06,128.29,128.03,128.11,21776.0,124.4089,124.6323,124.3797,124.4575,21776.0
2022-11-18 13:20:00,128.1,128.1,127.85,127.97,19604.0,124.4477,124.4477,124.2049,124.3214,19604.0
2022-11-18 13:30:00,127.97,128.04,127.76,127.77,14890.0,124.3214,124.3894,124.1174,124.1271,14890.0
2022-11-18 13:40:00,127.76,127.77,127.35,127.37,19644.0,124.1174,124.1271,123.7191,123.7385,19644.0
2022-11-18 13:50:00,127.38,127.44,127.29,127.42,23007.0,123.7483,123.8066,123.6608,123.7871,23007.0
2022-11-18 14:00:00,127.41,127.72,127.36,127.57,20099.0,123.7774,124.0786,123.7288,123.9328,20099.0
2022-11-18 14:10:00,127.56,127.98,127.45,127.92,88609.0,123.9231,124.3312,123.8163,124.2729,88609.0
2022-11-18 14:20:00,127.93,128.1,127.92,127.99,16992.0,124.2826,124.4477,124.2729,124.3409,16992.0
2022-11-18 14:30:00,127.97,128.07,127.58,127.67,19052.0,124.3214,124.4186,123.9426,124.03,19052.0
2022-11-18 14:40:00,127.65,127.81,127.63,127.8,25463.0,124.0106,124.166,123.9911,124.1563,25463.0
2022-11-18 14:50:00,127.8,127.98,127.77,127.93,24348.0,124.1563,124.3312,124.1271,124.2826,24348.0
2022-11-18 15:00:00,127.91,128.12,127.83,127.91,28038.0,124.2632,124.4672,124.1854,124.2632,28038.0
2022-11-18 15:10:00,127.93,128.11,127.86,127.91,35297.0,124.2826,124.4575,124.2146,124.2632,35297.0
2022-11-18 15:20:00,127.92,128.17,127.86,128.17,21256.0,124.2729,124.5157,124.2146,124.5157,21256.0
2022-11-18 15:30:00,128.17,128.25,128.09,128.21,35506.0,124.5157,124.5935,124.438,124.5546,35506.0
2022-11-18 15:40:00,128.22,128.32,128.08,128.31,46643.0,124.5643,124.6615,124.4283,124.6517,46643.0
2022-11-18 15:50:00,128.33,128.45,127.83,128.42,218643.0,124.6712,124.7878,124.1854,124.7586,218643.0
2022-11-21 09:30:00,128.51,128.86,128.02,128.2,50239.0,124.846,125.1861,124.37,124.5449,50239.0
2022-11-21 09:40:00,128.25,128.35,127.78,128.14,15233.0,124.5935,124.6906,124.1369,124.4866,15233.0
2022-11-21 09:50:00,128.09,128.15,127.78,128.08,9638.0,124.438,124.4963,124.1369,124.4283,9638.0
2022-11-21 10:00:00,128.16,128.79,128.09,128.56,20459.0,124.506,125.1181,124.438,124.8946,20459.0
2022-11-21 10:10:00,128.58,128.74,128.25,128.29,11421.0,124.9141,125.0695,124.5935,124.6323,11421.0
2022-11-21 10:20:00,128.23,128.45,128.16,128.23,9584.0,124.574,124.7878,124.506,124.574,9584.0
2022-11-21 10:30:00,128.25,128.56,128.22,128.55,12585.0,124.5935,124.8946,124.5643,124.8849,12585.0
2022-11-21 10:40:00,128.52,128.7,128.45,128.52,12244.0,124.8558,125.0306,124.7878,124.8558,12244.0
2022-11-21 10:50:00,128.5,128.76,128.24,128.69,25334.0,124.8363,125.0889,124.5837,125.0209,25334.0
2022-11-21 11:00:00,128.64,128.76,128.57,128.59,13880.0,124.9723,125.0889,124.9043,124.9238,13880.0
2022-11-21 11:10:00,128.58,128.6,128.41,128.44,13713.0,124.9141,124.9335,124.7489,124.778,13713.0
2022-11-21 11:20:00,128.44,128.61,128.28,128.37,25204.0,124.778,124.9432,124.6226,124.71,25204.0
2022-11-21 11:30:00,128.4,128.53,128.3,128.43,14986.0,124.7392,124.8655,124.642,124.7683,14986.0
2022-11-21 11:40:00,128.43,128.62,128.39,128.58,14828.0,124.7683,124.9529,124.7295,124.9141,14828.0
2022-11-21 11:50:00,128.59,128.6,128.14,128.28,19104.0,124.9238,124.9335,124.4866,124.6226,19104.0
2022-11-21 12:00:00,128.28,128.45,128.05,128.05,16222.0,124.6226,124.7878,124.3992,124.3992,16222.0
2022-11-21 12:10:00,128.0,128.31,128.0,128.23,16579.0,124.3506,124.6517,124.3506,124.574,16579.0
2022-11-21 12:20:00,128.24,128.42,128.18,128.42,21312.0,124.5837,124.7586,124.5255,124.7586,21312.0
2022-11-21 12:30:00,128.41,128.53,128.25,128.53,12139.0,124.7489,124.8655,124.5935,124.8655,12139.0
2022-11-21 12:40:00,128.52,128.62,128.5,128.53,13447.0,124.8558,124.9529,124.8363,124.8655,13447.0
2022-11-21 12:50:00,128.52,128.95,128.52,128.94,8662.0,124.8558,125.2735,124.8558,125.2638,8662.0
2022-11-21 13:00:00,128.96,129.59,128.96,129.53,23075.0,125.2832,125.8953,125.2832,125.837,23075.0
2022-11-21 13:10:00,129.54,129.66,129.46,129.53,13526.0,125.8467,125.9633,125.769,125.837,13526.0
2022-11-21 13:20:00,129.54,129.62,129.47,129.54,11086.0,125.8467,125.9244,125.7787,125.8467,11086.0
2022-11-21 13:30:00,129.59,129.72,129.4,129.72,11947.0,125.8953,126.0215,125.7107,126.0215,11947.0
2022-11-21 13:40:00,129.71,129.71,129.53,129.62,10441.0,126.0118,126.0118,125.837,125.9244,10441.0
2022-11-21 13:50:00,129.63,129.68,129.57,129.57,15921.0,125.9341,125.9827,125.8758,125.8758,15921.0
2022-11-21 14:00:00,129.61,129.74,129.61,129.7,9386.0,125.9147,126.041,125.9147,126.0021,9386.0
2022-11-21 14:10:00,129.69,129.81,129.65,129.76,8397.0,125.9924,126.109,125.9535,126.0604,8397.0
2022-11-21 14:20:00,129.77,129.78,129.66,129.72,8459.0,126.0701,126.0798,125.9633,126.0215,8459.0
2022-11-21 14:30:00,129.73,130.04,129.73,130.0,22592.0,126.0313,126.3324,126.0313,126.2936,22592.0
2022-11-21 14:40:00,129.98,130.02,129.87,129.88,6316.0,126.2741,126.313,126.1673,126.177,6316.0
2022-11-21 14:50:00,129.88,129.88,129.7,129.83,10161.0,126.177,126.177,126.0021,126.1284,10161.0
2022-11-21 15:00:00,129.83,130.14,129.8,130.12,18011.0,126.1284,126.4296,126.0993,126.4101,18011.0
2022-11-21 15:10:00,130.11,130.11,129.96,129.97,21840.0,126.4004,126.4004,126.2547,126.2644,21840.0
2022-11-21 15:20:00,129.96,129.98,129.63,129.71,40808.0,126.2547,126.2741,125.9341,126.0118,40808.0
2022-11-21 15:30:00,129.74,129.81,129.66,129.73,21219.0,126.041,126.109,125.9633,126.0313,21219.0
2022-11-21 15:40:00,129.74,129.79,129.58,129.74,30232.0,126.041,126.0896,125.8855,126.041,30232.0
2022-11-21 15:50:00,129.76,129.89,129.66,129.85,131722.0,126.0604,126.1867,125.9633,126.1478,131722.0
2022-11-22 09:30:00,130.44,130.89,130.33,130.52,42767.0,126.721,127.1582,126.6142,126.7987,42767.0
2022-11-22 09:40:00,130.68,131.17,130.48,130.82,20454.0,126.9542,127.4302,126.7599,127.0902,20454.0
2022-11-22 09:50:00,130.92,131.47,130.88,131.44,16835.0,127.1873,127.7217,127.1485,127.6925,16835.0
2022-11-22 10:00:00,131.44,131.49,131.08,131.09,18921.0,127.6925,127.7411,127.3428,127.3525,18921.0
2022-11-22 10:10:00,131.08,131.08,130.55,130.61,20679.0,127.3428,127.3428,126.8279,126.8862,20679.0
2022-11-22 10:20:00,130.57,130.67,130.32,130.58,12910.0,126.8473,126.9445,126.6044,126.857,12910.0
2022-11-22 10:30:00,130.62,130.65,130.44,130.56,16205.0,126.8959,126.925,126.721,126.8376,16205.0
2022-11-22 10:40:00,130.58,130.68,130.45,130.45,11373.0,126.857,126.9542,126.7307,126.7307,11373.0
2022-11-22 10:50:00,130.5,130.76,130.48,130.56,19504.0,126.7793,127.0319,126.7599,126.8376,19504.0
2022-11-22 11:00:00,130.56,130.64,130.43,130.53,14597.0,126.8376,126.9153,126.7113,126.8085,14597.0
2022-11-22 11:10:00,130.53,130.6,130.35,130.58,9946.0,126.8085,126.8765,126.6336,126.857,9946.0
2022-11-22 11:20:00,130.58,130.91,130.52,130.8,15551.0,126.857,127.1776,126.7987,127.0708,15551.0
2022-11-22 11:30:00,130.84,130.93,130.66,130.66,11120.0,127.1096,127.197,126.9347,126.9347,11120.0
2022-11-22 11:40:00,130.67,130.8,130.56,130.66,8029.0,126.9445,127.0708,126.8376,126.9347,8029.0
2022-11-22 11:50:00,130.62,130.68,130.59,130.68,6282.0,126.8959,126.9542,126.8667,126.9542,6282.0
2022-11-22 12:00:00,130.74,130.74,130.3,130.3,8299.0,127.0125,127.0125,126.585,126.585,8299.0
2022-11-22 12:10:00,130.29,130.4,130.14,130.14,5827.0,126.5753,126.6822,126.4296,126.4296,5827.0
2022-11-22 12:20:00,130.12,130.13,129.87,129.9,21134.0,126.4101,126.4199,126.1673,126.1964,21134.0
2022-11-22 12:30:00,129.89,129.98,129.81,129.98,6398.0,126.1867,126.2741,126.109,126.2741,6398.0
2022-11-22 12:40:00,129.99,130.1,129.97,130.05,11765.0,126.2839,126.3907,126.2644,126.3421,11765.0
2022-11-22 12:50:00,130.08,130.1,129.89,130.08,9379.0,126.3713,126.3907,126.1867,126.3713,9379.0
2022-11-22 13:00:00,130.09,130.23,129.94,129.97,10979.0,126.381,126.517,126.2353,126.2644,10979.0
2022-11-22 13:10:00,129.99,130.15,129.95,130.1,7848.0,126.2839,126.4393,126.245,126.3907,7848.0
2022-11-22 13:20:00,130.11,130.13,129.92,130.12,7816.0,126.4004,126.4199,126.2158,126.4101,7816.0
2022-11-22 13:30:00,130.12,130.12,129.79,129.82,13184.0,126.4101,126.4101,126.0896,126.1187,13184.0
2022-11-22 13:40:00,129.81,129.86,129.7,129.84,11670.0,126.109,126.1576,126.0021,126.1381,11670.0
2022-11-22 13:50:00,129.87,130.04,129.84,130.0,8697.0,126.1673,126.3324,126.1381,126.2936,8697.0
2022-11-22 14:00:00,130.02,130.03,129.83,129.89,15682.0,126.313,126.3227,126.1284,126.1867,15682.0
2022-11-22 14:10:00,129.88,130.03,129.85,130.03,9015.0,126.177,126.3227,126.1478,126.3227,9015.0
2022-11-22 14:20:00,130.0,130.03,129.82,129.85,15508.0,126.2936,126.3227,126.1187,126.1478,15508.0
2022-11-22 14:30:00,129.85,129.99,129.8,129.99,23868.0,126.1478,126.2839,126.0993,126.2839,23868.0
2022-11-22 14:40:00,129.96,130.01,129.69,129.84,16331.0,126.2547,126.3033,125.9924,126.1381,16331.0
2022-11-22 14:50:00,129.85,130.12,129.85,130.1,12110.0,126.1478,126.4101,126.1478,126.3907,12110.0
2022-11-22 15:00:00,130.1,130.22,130.03,130.13,8830.0,126.3907,126.5073,126.3227,126.4199,8830.0
2022-11-22 15:10:00,130.13,130.24,130.12,130.16,10284.0,126.4199,126.5267,126.4101,126.449,10284.0
2022-11-22 15:20:00,130.15,130.24,130.03,130.21,33349.0,126.4393,126.5267,126.3227,126.4976,33349.0
2022-11-22 15:30:00,130.18,130.2,129.93,129.96,20156.0,126.4684,126.4879,126.2256,126.2547,20156.0
2022-11-22 15:40:00,129.94,130.14,129.87,130.09,34929.0,126.2353,126.4296,126.1673,126.381,34929.0
2022-11-22 15:50:00,130.09,130.21,129.98,130.12,163369.0,126.381,126.4976,126.2741,126.4101,163369.0
2022-11-23 09:30:00,130.0,131.04,129.85,130.7,31067.0,126.2936,127.3039,126.1478,126.9736,31067.0
2022-11-23 09:40:00,130.66,131.12,130.5,131.09,10310.0,126.9347,127.3816,126.7793,127.3525,10310.0
2022-11-23 09:50:00,131.13,131.2,130.65,130.7,21704.0,127.3913,127.4594,126.925,126.9736,21704.0
2022-11-23 10:00:00,130.76,130.96,130.37,130.4,30614.0,127.0319,127.2262,126.653,126.6822,30614.0
2022-11-23 10:10:00,130.43,130.6,130.31,130.31,19272.0,126.7113,126.8765,126.5947,126.5947,19272.0
2022-11-23 10:20:00,130.36,130.47,130.26,130.39,18904.0,126.6433,126.7502,126.5462,126.6724,18904.0
2022-11-23 10:30:00,130.44,130.44,130.09,130.19,23157.0,126.721,126.721,126.381,126.4781,23157.0
2022-11-23 10:40:00,130.16,130.43,130.08,130.16,30192.0,126.449,126.7113,126.3713,126.449,30192.0
2022-11-23 10:50:00,130.19,130.26,130.1,130.15,16565.0,126.4781,126.5462,126.3907,126.4393,16565.0
2022-11-23 11:00:00,130.15,130.29,130.06,130.22,20854.0,126.4393,126.5753,126.3519,126.5073,20854.0
2022-11-23 11:10:00,130.22,130.47,130.2,130.47,21618.0,126.5073,126.7502,126.4879,126.7502,21618.0
2022-11-23 11:20:00,130.54,130.67,130.51,130.63,12128.0,126.8182,126.9445,126.789,126.9056,12128.0
2022-11-23 11:30:00,130.64,130.77,130.56,130.76,9914.0,126.9153,127.0416,126.8376,127.0319,9914.0
2022-11-23 11:40:00,130.75,130.88,130.65,130.65,18655.0,127.0222,127.1485,126.925,126.925,18655.0
2022-11-23 11:50:00,130.62,130.74,130.6,130.65,9789.0,126.8959,127.0125,126.8765,126.925,9789.0
2022-11-23 12:00:00,130.66,130.77,130.65,130.72,9547.0,126.9347,127.0416,126.925,126.993,9547.0
2022-11-23 12:10:00,130.72,130.76,130.58,130.68,14228.0,126.993,127.0319,126.857,126.9542,14228.0
2022-11-23 12:20:00,130.66,130.75,130.62,130.66,10498.0,126.9347,127.0222,126.8959,126.9347,10498.0
2022-11-23 12:30:00,130.67,130.75,130.63,130.71,7619.0,126.9445,127.0222,126.9056,126.9833,7619.0
2022-11-23 12:40:00,130.72,130.74,130.67,130.69,9791.0,126.993,127.0125,126.9445,126.9639,9791.0
2022-11-23 12:50:00,130.71,130.78,130.67,130.71,16268.0,126.9833,127.0513,126.9445,126.9833,16268.0
2022-11-23 13:00:00,130.78,130.82,130.75,130.79,5396.0,127.0513,127.0902,127.0222,127.061,5396.0
2022-11-23 13:10:00,130.77,130.89,130.76,130.89,8011.0,127.0416,127.1582,127.0319,127.1582,8011.0
2022-11-23 13:20:00,130.91,130.98,130.88,130.92,9156.0,127.1776,127.2456,127.1485,127.1873,9156.0
2022-11-23 13:30:00,130.95,131.07,130.94,131.06,4757.0,127.2165,127.3331,127.2068,127.3233,4757.0
2022-11-23 13:40:00,131.05,131.06,130.8,130.87,15014.0,127.3136,127.3233,127.0708,127.1388,15014.0
2022-11-23 13:50:00,130.85,130.85,130.72,130.84,11417.0,127.1193,127.1193,126.993,127.1096,11417.0
2022-11-23 14:00:00,130.91,131.22,130.75,131.12,18665.0,127.1776,127.4788,127.0222,127.3816,18665.0
2022-11-23 14:10:00,131.16,131.16,130.95,130.96,19682.0,127.4205,127.4205,127.2165,127.2262,19682.0
2022-11-23 14:20:00,130.99,131.32,130.98,131.3,13999.0,127.2553,127.5759,127.2456,127.5565,13999.0
2022-11-23 14:30:00,131.28,131.37,130.97,130.99,26496.0,127.5371,127.6245,127.2359,127.2553,26496.0
2022-11-23 14:40:00,130.97,131.29,130.97,131.26,8690.0,127.2359,127.5468,127.2359,127.5176,8690.0
2022-11-23 14:50:00,131.28,131.34,131.12,131.16,23253.0,127.5371,127.5954,127.3816,127.4205,23253.0
2022-11-23 15:00:00,131.16,131.32,131.13,131.26,10976.0,127.4205,127.5759,127.3913,127.5176,10976.0
2022-11-23 15:10:00,131.26,131.27,131.11,131.2,9771.0,127.5176,127.5274,127.3719,127.4594,9771.0
2022-11-23 15:20:00,131.18,131.2,131.05,131.05,11210.0,127.4399,127.4594,127.3136,127.3136,11210.0
2022-11-23 15:30:00,131.07,131.08,130.94,131.06,12365.0,127.3331,127.3428,127.2068,127.3233,12365.0
2022-11-23 15:40:00,131.08,131.14,131.01,131.06,24607.0,127.3428,127.4011,127.2748,127.3233,24607.0
2022-11-23 15:50:00,131.06,131.27,131.02,131.13,93151.0,127.3233,127.5274,127.2845,127.3913,93151.0
2022-11-25 09:30:00,131.5,132.93,131.27,131.53,156388.0,127.7508,129.14,127.5274,127.7799,156388.0
2022-11-25 09:40:00,131.53,132.05,131.01,131.33,66044.0,127.7799,128.2851,127.2748,127.5856,66044.0
2022-11-25 09:50:00,131.49,131.73,131.2,131.2,12455.0,127.7411,127.9742,127.4594,127.4594,12455.0
2022-11-25 10:00:00,131.14,131.26,130.85,131.08,14844.0,127.4011,127.5176,127.1193,127.3428,14844.0
2022-11-25 10:10:00,131.13,131.39,131.05,131.09,11764.0,127.3913,127.6439,127.3136,127.3525,11764.0
2022-11-25 10:20:00,131.09,131.17,130.69,130.86,11318.0,127.3525,127.4302,126.9639,127.129,11318.0
2022-11-25 10:30:00,130.79,130.86,130.68,130.86,6613.0,127.061,127.129,126.9542,127.129,6613.0
2022-11-25 10:40:00,130.92,131.16,130.71,130.73,11325.0,127.1873,127.4205,126.9833,127.0028,11325.0
2022-11-25 10:50:00,130.76,131.12,130.72,130.85,21131.0,127.0319,127.3816,126.993,127.1193,21131.0
2022-11-25 11:00:00,130.82,131.11,130.74,131.09,17203.0,127.0902,127.3719,127.0125,127.3525,17203.0
2022-11-25 11:10:00,131.12,131.14,130.95,131.02,10160.0,127.3816,127.4011,127.2165,127.2845,10160.0
2022-11-25 11:20:00,131.02,131.15,130.92,131.15,14094.0,127.2845,127.4108,127.1873,127.4108,14094.0
2022-11-25 11:30:00,131.11,131.2,131.03,131.18,11632.0,127.3719,127.4594,127.2942,127.4399,11632.0
2022-11-25 11:40:00,131.2,131.37,131.15,131.27,15319.0,127.4594,127.6245,127.4108,127.5274,15319.0
2022-11-25 11:50:00,131.3,131.32,131.18,131.22,8963.0,127.5565,127.5759,127.4399,127.4788,8963.0
2022-11-25 12:00:00,131.2,131.48,131.2,131.47,15457.0,127.4594,127.7314,127.4594,127.7217,15457.0
2022-11-25 12:10:00,131.46,131.46,131.11,131.19,10039.0,127.7119,127.7119,127.3719,127.4496,10039.0
2022-11-25 12:20:00,131.21,131.45,131.19,131.35,19521.0,127.4691,127.7022,127.4496,127.6051,19521.0
2022-11-25 12:30:00,131.31,131.39,131.23,131.29,12976.0,127.5662,127.6439,127.4885,127.5468,12976.0
2022-11-25 12:40:00,131.31,131.37,131.17,131.2,13334.0,127.5662,127.6245,127.4302,127.4594,13334.0
2022-11-25 12:50:00,131.21,131.71,131.21,131.65,49077.0,127.4691,127.9548,127.4691,127.8965,49077.0
2022-11-28 09:30:00,131.29,132.0,130.01,131.89,73479.0,127.5468,128.2365,126.3033,128.1297,73479.0
2022-11-28 09:40:00,131.94,132.49,131.82,132.43,34594.0,128.1783,128.7126,128.0617,128.6543,34594.0
2022-11-28 09:50:00,132.42,132.48,131.91,132.11,26071.0,128.6446,128.7029,128.1491,128.3434,26071.0
2022-11-28 10:00:00,132.13,132.39,131.31,131.4,30719.0,128.3628,128.6154,127.5662,127.6536,30719.0
2022-11-28 10:10:00,131.47,131.55,131.11,131.37,22983.0,127.7217,127.7994,127.3719,127.6245,22983.0
2022-11-28 10:20:00,131.39,131.59,131.15,131.59,101387.0,127.6439,127.8382,127.4108,127.8382,101387.0
2022-11-28 10:30:00,131.68,131.68,131.39,131.44,13471.0,127.9257,127.9257,127.6439,127.6925,13471.0
2022-11-28 10:40:00,131.44,131.53,131.34,131.46,12555.0,127.6925,127.7799,127.5954,127.7119,12555.0
2022-11-28 10:50:00,131.45,131.45,131.17,131.4,16868.0,127.7022,127.7022,127.4302,127.6536,16868.0
2022-11-28 11:00:00,131.38,131.5,131.26,131.5,14077.0,127.6342,127.7508,127.5176,127.7508,14077.0
2022-11-28 11:10:00,131.48,131.73,131.39,131.69,91947.0,127.7314,127.9742,127.6439,127.9354,91947.0
2022-11-28 11:20:00,131.65,131.77,131.61,131.7,11236.0,127.8965,128.0131,127.8577,127.9451,11236.0
2022-11-28 11:30:00,131.71,131.85,131.68,131.73,14450.0,127.9548,128.0908,127.9257,127.9742,14450.0
2022-11-28 11:40:00,131.73,131.73,131.49,131.56,20253.0,127.9742,127.9742,127.7411,127.8091,20253.0
2022-11-28 11:50:00,131.56,131.62,131.46,131.52,17228.0,127.8091,127.8674,127.7119,127.7702,17228.0
2022-11-28 12:00:00,131.5,131.66,131.35,131.43,32760.0,127.7508,127.9062,127.6051,127.6828,32760.0
2022-11-28 12:10:00,131.39,131.51,131.17,131.47,10783.0,127.6439,127.7605,127.4302,127.7217,10783.0
2022-11-28 12:20:00,131.49,131.5,131.34,131.39,7673.0,127.7411,127.7508,127.5954,127.6439,7673.0
2022-11-28 12:30:00,131.38,131.51,131.35,131.51,13590.0,127.6342,127.7605,127.6051,127.7605,13590.0
2022-11-28 12:40:00,131.49,131.5,131.4,131.42,5550.0,127.7411,127.7508,127.6536,127.6731,5550.0
2022-11-28 12:50:00,131.42,131.43,131.0,131.03,6280.0,127.6731,127.6828,127.2651,127.2942,6280.0
2022-11-28 13:00:00,131.02,131.14,131.02,131.1,3969.0,127.2845,127.4011,127.2845,127.3622,3969.0
2022-11-28 13:10:00,131.11,131.16,131.03,131.06,9773.0,127.3719,127.4205,127.2942,127.3233,9773.0
2022-11-28 13:20:00,131.09,131.1,130.78,130.82,19580.0,127.3525,127.3622,127.0513,127.0902,19580.0
2022-11-28 13:30:00,130.85,130.87,130.75,130.81,27830.0,127.1193,127.1388,127.0222,127.0805,27830.0
2022-11-28 13:40:00,130.8,130.81,130.5,130.6,6803.0,127.0708,127.0805,126.7793,126.8765,6803.0
2022-11-28 13:50:00,130.59,130.62,130.24,130.24,13134.0,126.8667,126.8959,126.5267,126.5267,13134.0
2022-11-28 14:00:00,130.24,130.3,130.02,130.03,19829.0,126.5267,126.585,126.313,126.3227,19829.0
2022-11-28 14:10:00,130.03,130.35,130.02,130.3,17413.0,126.3227,126.6336,126.313,126.585,17413.0
2022-11-28 14:20:00,130.29,130.31,130.18,130.25,14587.0,126.5753,126.5947,126.4684,126.5364,14587.0
2022-11-28 14:30:00,130.25,130.27,130.16,130.26,7817.0,126.5364,126.5559,126.449,126.5462,7817.0
2022-11-28 14:40:00,130.24,130.32,130.15,130.17,15899.0,126.5267,126.6044,126.4393,126.4587,15899.0
2022-11-28 14:50:00,130.18,130.2,130.01,130.06,12323.0,126.4684,126.4879,126.3033,126.3519,12323.0
2022-11-28 15:00:00,130.06,130.16,129.95,130.12,15159.0,126.3519,126.449,126.245,126.4101,15159.0
2022-11-28 15:10:00,130.11,130.19,130.02,130.08,18885.0,126.4004,126.4781,126.313,126.3713,18885.0
2022-11-28 15:20:00,130.06,130.25,130.06,130.15,21772.0,126.3519,126.5364,126.3519,126.4393,21772.0
2022-11-28 15:30:00,130.16,130.33,130.15,130.25,20528.0,126.449,126.6142,126.4393,126.5364,20528.0
2022-11-28 15:40:00,130.27,130.32,130.09,130.1,31130.0,126.5559,126.6044,126.381,126.3907,31130.0
2022-11-28 15:50:00,130.08,130.14,129.97,130.06,175768.0,126.3713,126.4296,126.2644,126.3519,175768.0
2022-11-29 09:30:00,128.74,129.69,127.6,129.27,68528.0,125.0695,125.9924,123.962,125.5844,68528.0
2022-11-29 09:40:00,129.19,129.57,128.83,129.47,55196.0,125.5067,125.8758,125.1569,125.7787,55196.0
2022-11-29 09:50:00,129.43,129.66,129.09,129.66,35404.0,125.7398,125.9633,125.4095,125.9633,35404.0
2022-11-29 10:00:00,129.68,130.34,129.68,130.19,23468.0,125.9827,126.6239,125.9827,126.4781,23468.0
2022-11-29 10:10:00,130.23,130.31,129.82,130.16,32204.0,126.517,126.5947,126.1187,126.449,32204.0
2022-11-29 10:20:00,130.12,130.34,129.9,130.22,19500.0,126.4101,126.6239,126.1964,126.5073,19500.0
2022-11-29 10:30:00,130.29,130.47,130.05,130.27,22235.0,126.5753,126.7502,126.3421,126.5559,22235.0
2022-11-29 10:40:00,130.22,130.38,130.08,130.27,12091.0,126.5073,126.6627,126.3713,126.5559,12091.0
2022-11-29 10:50:00,130.26,130.66,130.23,130.47,23634.0,126.5462,126.9347,126.517,126.7502,23634.0
2022-11-29 11:00:00,130.48,130.53,130.09,130.09,15838.0,126.7599,126.8085,126.381,126.381,15838.0
2022-11-29 11:10:00,130.08,130.26,130.05,130.09,12307.0,126.3713,126.5462,126.3421,126.381,12307.0
2022-11-29 11:20:00,130.08,130.36,130.05,130.21,15594.0,126.3713,126.6433,126.3421,126.4976,15594.0
2022-11-29 11:30:00,130.21,130.63,130.12,130.5,19042.0,126.4976,126.9056,126.4101,126.7793,19042.0
2022-11-29 11:40:00,130.54,130.79,130.4,130.79,19960.0,126.8182,127.061,126.6822,127.061,19960.0
2022-11-29 11:50:00,130.77,130.87,130.67,130.75,17249.0,127.0416,127.1388,126.9445,127.0222,17249.0
2022-11-29 12:00:00,130.78,130.79,130.37,130.38,10774.0,127.0513,127.061,126.653,126.6627,10774.0
2022-11-29 12:10:00,130.42,130.56,130.32,130.5,9698.0,126.7016,126.8376,126.6044,126.7793,9698.0
2022-11-29 12:20:00,130.5,130.64,130.35,130.64,23775.0,126.7793,126.9153,126.6336,126.9153,23775.0
2022-11-29 12:30:00,130.64,130.89,130.64,130.85,18011.0,126.9153,127.1582,126.9153,127.1193,18011.0
2022-11-29 12:40:00,130.83,131.0,130.81,130.9,15417.0,127.0999,127.2651,127.0805,127.1679,15417.0
2022-11-29 12:50:00,130.94,131.07,130.94,131.03,15671.0,127.2068,127.3331,127.2068,127.2942,15671.0
2022-11-29 13:00:00,131.03,131.17,130.94,130.96,16300.0,127.2942,127.4302,127.2068,127.2262,16300.0
2022-11-29 13:10:00,130.96,131.17,130.92,131.13,10835.0,127.2262,127.4302,127.1873,127.3913,10835.0
2022-11-29 13:20:00,131.12,131.18,131.02,131.03,8864.0,127.3816,127.4399,127.2845,127.2942,8864.0
2022-11-29 13:30:00,131.05,131.15,131.0,131.11,21020.0,127.3136,127.4108,127.2651,127.3719,21020.0
2022-11-29 13:40:00,131.11,131.25,131.08,131.18,27568.0,127.3719,127.5079,127.3428,127.4399,27568.0
2022-11-29 13:50:00,131.18,131.42,131.17,131.36,16744.0,127.4399,127.6731,127.4302,127.6148,16744.0
2022-11-29 14:00:00,131.33,131.61,131.32,131.58,13756.0,127.5856,127.8577,127.5759,127.8285,13756.0
2022-11-29 14:10:00,131.6,131.62,131.47,131.56,27139.0,127.8479,127.8674,127.7217,127.8091,27139.0
2022-11-29 14:20:00,131.56,131.67,131.12,131.18,20457.0,127.8091,127.916,127.3816,127.4399,20457.0
2022-11-29 14:30:00,131.21,131.21,130.95,131.02,8240.0,127.4691,127.4691,127.2165,127.2845,8240.0
2022-11-29 14:40:00,131.0,131.08,130.88,131.08,12563.0,127.2651,127.3428,127.1485,127.3428,12563.0
2022-11-29 14:50:00,131.05,131.17,130.97,131.11,17536.0,127.3136,127.4302,127.2359,127.3719,17536.0
2022-11-29 15:00:00,131.08,131.11,130.88,130.99,8427.0,127.3428,127.3719,127.1485,127.2553,8427.0
2022-11-29 15:10:00,131.0,131.08,130.95,131.03,7618.0,127.2651,127.3428,127.2165,127.2942,7618.0
2022-11-29 15:20:00,131.05,131.25,130.98,130.98,13406.0,127.3136,127.5079,127.2456,127.2456,13406.0
2022-11-29 15:30:00,131.0,131.22,130.99,131.05,12628.0,127.2651,127.4788,127.2553,127.3136,12628.0
2022-11-29 15:40:00,131.05,131.29,131.04,131.28,31212.0,127.3136,127.5468,127.3039,127.5371,31212.0
2022-11-29 15:50:00,131.31,131.35,131.08,131.13,80107.0,127.5662,127.6051,127.3428,127.3913,80107.0
2022-11-30 09:30:00,130.68,131.11,129.97,130.27,66384.0,126.9542,127.3719,126.2644,126.5559,66384.0
2022-11-30 09:40:00,130.33,130.93,130.17,130.22,41484.0,126.6142,127.197,126.4587,126.5073,41484.0
2022-11-30 09:50:00,130.22,130.42,129.65,129.8,24348.0,126.5073,126.7016,125.9535,126.0993,24348.0
2022-11-30 10:00:00,129.96,130.1,129.75,130.05,12992.0,126.2547,126.3907,126.0507,126.3421,12992.0
2022-11-30 10:10:00,130.01,130.18,129.49,129.59,10861.0,126.3033,126.4684,125.7981,125.8953,10861.0
2022-11-30 10:20:00,129.53,129.76,129.12,129.62,27680.0,125.837,126.0604,125.4387,125.9244,27680.0
2022-11-30 10:30:00,129.62,130.17,129.62,130.15,10661.0,125.9244,126.4587,125.9244,126.4393,10661.0
2022-11-30 10:40:00,130.2,130.57,130.16,130.39,5499.0,126.4879,126.8473,126.449,126.6724,5499.0
2022-11-30 10:50:00,130.36,130.66,130.36,130.55,8765.0,126.6433,126.9347,126.6433,126.8279,8765.0
2022-11-30 11:00:00,130.53,130.62,130.34,130.48,7313.0,126.8085,126.8959,126.6239,126.7599,7313.0
2022-11-30 11:10:00,130.4,130.53,130.37,130.49,9570.0,126.6822,126.8085,126.653,126.7696,9570.0
2022-11-30 11:20:00,130.5,130.64,130.45,130.56,8209.0,126.7793,126.9153,126.7307,126.8376,8209.0
2022-11-30 11:30:00,130.55,130.87,130.55,130.8,11029.0,126.8279,127.1388,126.8279,127.0708,11029.0
2022-11-30 11:40:00,130.78,130.96,130.77,130.89,4457.0,127.0513,127.2262,127.0416,127.1582,4457.0
2022-11-30 11:50:00,130.95,131.02,130.9,130.97,12912.0,127.2165,127.2845,127.1679,127.2359,12912.0
2022-11-30 12:00:00,130.97,131.18,130.89,130.96,15555.0,127.2359,127.4399,127.1582,127.2262,15555.0
2022-11-30 12:10:00,130.98,131.05,130.83,130.98,13834.0,127.2456,127.3136,127.0999,127.2456,13834.0
2022-11-30 12:20:00,130.95,130.95,130.58,130.58,7973.0,127.2165,127.2165,126.857,126.857,7973.0
2022-11-30 12:30:00,130.58,130.58,130.32,130.44,9121.0,126.857,126.857,126.6044,126.721,9121.0
2022-11-30 12:40:00,130.48,130.56,130.39,130.42,5775.0,126.7599,126.8376,126.6724,126.7016,5775.0
2022-11-30 12:50:00,130.43,130.43,130.27,130.29,12614.0,126.7113,126.7113,126.5559,126.5753,12614.0
2022-11-30 13:00:00,130.31,130.49,130.29,130.4,6895.0,126.5947,126.7696,126.5753,126.6822,6895.0
2022-11-30 13:10:00,130.4,130.46,130.3,130.37,5541.0,126.6822,126.7404,126.585,126.653,5541.0
2022-11-30 13:20:00,130.32,130.41,130.3,130.31,4317.0,126.6044,126.6919,126.585,126.5947,4317.0
2022-11-30 13:30:00,130.32,131.18,130.22,130.97,20300.0,126.6044,127.4399,126.5073,127.2359,20300.0
2022-11-30 13:40:00,131.0,131.11,130.62,130.96,8131.0,127.2651,127.3719,126.8959,127.2262,8131.0
2022-11-30 13:50:00,130.98,131.4,130.85,131.38,7494.0,127.2456,127.6536,127.1193,127.6342,7494.0
2022-11-30 14:00:00,131.47,131.7,131.39,131.6,9370.0,127.7217,127.9451,127.6439,127.8479,9370.0
2022-11-30 14:10:00,131.67,131.72,131.22,131.66,18412.0,127.916,127.9645,127.4788,127.9062,18412.0
2022-11-30 14:20:00,131.67,131.9,131.61,131.65,12334.0,127.916,128.1394,127.8577,127.8965,12334.0
2022-11-30 14:30:00,131.68,131.74,131.51,131.51,15841.0,127.9257,127.984,127.7605,127.7605,15841.0
2022-11-30 14:40:00,131.55,131.92,131.49,131.91,52125.0,127.7994,128.1588,127.7411,128.1491,52125.0
2022-11-30 14:50:00,131.88,132.09,131.88,132.02,21792.0,128.12,128.324,128.12,128.256,21792.0
2022-11-30 15:00:00,131.99,132.21,131.98,132.12,25347.0,128.2268,128.4406,128.2171,128.3531,25347.0
2022-11-30 15:10:00,132.14,132.3,132.06,132.28,41769.0,128.3726,128.528,128.2948,128.5086,41769.0
2022-11-30 15:20:00,132.3,132.3,132.02,132.09,32270.0,128.528,128.528,128.256,128.324,32270.0
2022-11-30 15:30:00,132.09,132.61,132.07,132.26,34286.0,128.324,128.8292,128.3045,128.4891,34286.0
2022-11-30 15:40:00,132.24,132.24,131.86,132.02,86125.0,128.4697,128.4697,128.1005,128.256,86125.0
2022-11-30 15:50:00,132.04,132.45,131.87,132.15,283255.0,128.2754,128.6737,128.1102,128.3823,283255.0
2022-12-01 09:30:00,133.96,134.5,131.47,131.47,115592.0,130.1407,130.6653,127.7217,127.7217,115592.0
2022-12-01 09:40:00,131.49,131.9,130.21,131.03,44955.0,127.7411,128.1394,126.4976,127.2942,44955.0
2022-12-01 09:50:00,131.18,131.53,130.74,130.83,50284.0,127.4399,127.7799,127.0125,127.0999,50284.0
2022-12-01 10:00:00,130.93,131.23,129.32,129.98,47892.0,127.197,127.4885,125.633,126.2741,47892.0
2022-12-01 10:10:00,129.96,130.42,129.59,129.75,46602.0,126.2547,126.7016,125.8953,126.0507,46602.0
2022-12-01 10:20:00,129.65,129.74,129.03,129.55,38885.0,125.9535,126.041,125.3512,125.8564,38885.0
2022-12-01 10:30:00,129.56,129.65,129.03,129.48,44429.0,125.8661,125.9535,125.3512,125.7884,44429.0
2022-12-01 10:40:00,129.47,129.96,129.19,129.85,34870.0,125.7787,126.2547,125.5067,126.1478,34870.0
2022-12-01 10:50:00,129.81,130.1,129.44,129.99,31205.0,126.109,126.3907,125.7495,126.2839,31205.0
2022-12-01 11:00:00,129.98,130.46,129.94,130.27,36957.0,126.2741,126.7404,126.2353,126.5559,36957.0
2022-12-01 11:10:00,130.27,130.63,130.16,130.53,34907.0,126.5559,126.9056,126.449,126.8085,34907.0
2022-12-01 11:20:00,130.57,131.26,130.54,131.21,38645.0,126.8473,127.5176,126.8182,127.4691,38645.0
2022-12-01 11:30:00,131.19,131.6,131.16,131.29,40593.0,127.4496,127.8479,127.4205,127.5468,40593.0
2022-12-01 11:40:00,131.18,131.6,131.06,131.46,14984.0,127.4399,127.8479,127.3233,127.7119,14984.0
2022-12-01 11:50:00,131.53,131.88,131.43,131.81,11228.0,127.7799,128.12,127.6828,128.052,11228.0
2022-12-01 12:00:00,131.78,131.86,131.64,131.83,16598.0,128.0228,128.1005,127.8868,128.0714,16598.0
2022-12-01 12:10:00,131.77,132.03,131.77,131.87,24258.0,128.0131,128.2657,128.0131,128.1102,24258.0
2022-12-01 12:20:00,131.86,132.3,131.84,132.16,75058.0,128.1005,128.528,128.0811,128.392,75058.0
2022-12-01 12:30:00,132.14,132.65,132.11,132.3,42993.0,128.3726,128.868,128.3434,128.528,42993.0
2022-12-01 12:40:00,132.26,132.37,132.1,132.18,21371.0,128.4891,128.596,128.3337,128.4114,21371.0
2022-12-01 12:50:00,132.09,132.34,132.03,132.2,28248.0,128.324,128.5668,128.2657,128.4308,28248.0
2022-12-01 13:00:00,132.21,132.28,131.94,131.94,13226.0,128.4406,128.5086,128.1783,128.1783,13226.0
2022-12-01 13:10:00,131.81,131.9,131.48,131.56,5283.0,128.052,128.1394,127.7314,127.8091,5283.0
2022-12-01 13:20:00,131.49,131.8,131.46,131.54,8766.0,127.7411,128.0422,127.7119,127.7897,8766.0
2022-12-01 13:30:00,131.48,131.52,131.3,131.4,11449.0,127.7314,127.7702,127.5565,127.6536,11449.0
2022-12-01 13:40:00,131.44,131.7,131.36,131.4,56724.0,127.6925,127.9451,127.6148,127.6536,56724.0
2022-12-01 13:50:00,131.44,131.44,131.27,131.27,15851.0,127.6925,127.6925,127.5274,127.5274,15851.0
2022-12-01 14:00:00,131.27,131.27,131.08,131.18,12358.0,127.5274,127.5274,127.3428,127.4399,12358.0
2022-12-01 14:10:00,131.1,131.33,131.02,131.33,4011.0,127.3622,127.5856,127.2845,127.5856,4011.0
2022-12-01 14:20:00,131.3,131.53,131.28,131.36,15421.0,127.5565,127.7799,127.5371,127.6148,15421.0
2022-12-01 14:30:00,131.38,131.4,131.27,131.39,6132.0,127.6342,127.6536,127.5274,127.6439,6132.0
2022-12-01 14:40:00,131.41,131.61,131.4,131.5,20949.0,127.6634,127.8577,127.6536,127.7508,20949.0
2022-12-01 14:50:00,131.5,131.54,131.46,131.5,10767.0,127.7508,127.7897,127.7119,127.7508,10767.0
2022-12-01 15:00:00,131.5,131.55,131.38,131.48,10440.0,127.7508,127.7994,127.6342,127.7314,10440.0
2022-12-01 15:10:00,131.5,131.8,131.46,131.65,10924.0,127.7508,128.0422,127.7119,127.8965,10924.0
2022-12-01 15:20:00,131.64,131.79,131.61,131.62,17099.0,127.8868,128.0325,127.8577,127.8674,17099.0
2022-12-01 15:30:00,131.58,131.78,131.57,131.77,14681.0,127.8285,128.0228,127.8188,128.0131,14681.0
2022-12-01 15:40:00,131.76,131.79,131.54,131.6,28877.0,128.0034,128.0325,127.7897,127.8479,28877.0
2022-12-01 15:50:00,131.64,131.74,131.21,131.29,173567.0,127.8868,127.984,127.4691,127.5468,173567.0
2022-12-02 09:30:00,130.74,131.86,130.0,131.37,53157.0,127.0125,128.1005,126.2936,127.6245,53157.0
2022-12-02 09:40:00,131.25,131.47,130.6,131.17,12440.0,127.5079,127.7217,126.8765,127.4302,12440.0
2022-12-02 09:50:00,131.26,131.63,131.1,131.36,12304.0,127.5176,127.8771,127.3622,127.6148,12304.0
2022-12-02 10:00:00,131.35,131.41,130.98,131.02,13224.0,127.6051,127.6634,127.2456,127.2845,13224.0
2022-12-02 10:10:00,131.09,131.41,130.82,131.27,19499.0,127.3525,127.6634,127.0902,127.5274,19499.0
2022-12-02 10:20:00,131.28,131.28,130.93,130.98,11105.0,127.5371,127.5371,127.197,127.2456,11105.0
2022-12-02 10:30:00,130.97,131.29,130.96,131.28,7077.0,127.2359,127.5468,127.2262,127.5371,7077.0
2022-12-02 10:40:00,131.26,131.36,131.12,131.33,11400.0,127.5176,127.6148,127.3816,127.5856,11400.0
2022-12-02 10:50:00,131.38,131.38,130.81,130.88,20439.0,127.6342,127.6342,127.0805,127.1485,20439.0
2022-12-02 11:00:00,130.87,131.14,130.81,131.09,13630.0,127.1388,127.4011,127.0805,127.3525,13630.0
2022-12-02 11:10:00,131.11,131.27,130.78,131.27,21475.0,127.3719,127.5274,127.0513,127.5274,21475.0
2022-12-02 11:20:00,131.2,131.2,130.94,131.14,12098.0,127.4594,127.4594,127.2068,127.4011,12098.0
2022-12-02 11:30:00,131.16,131.51,131.12,131.51,9984.0,127.4205,127.7605,127.3816,127.7605,9984.0
2022-12-02 11:40:00,131.43,132.0,131.42,131.85,10550.0,127.6828,128.2365,127.6731,128.0908,10550.0
2022-12-02 11:50:00,131.86,131.93,131.78,131.86,10637.0,128.1005,128.1685,128.0228,128.1005,10637.0
2022-12-02 12:00:00,131.92,132.23,131.87,132.2,11591.0,128.1588,128.46,128.1102,128.4308,11591.0
2022-12-02 12:10:00,132.16,132.24,132.02,132.2,9825.0,128.392,128.4697,128.256,128.4308,9825.0
2022-12-02 12:20:00,132.2,132.31,132.01,132.07,9476.0,128.4308,128.5377,128.2463,128.3045,9476.0
2022-12-02 12:30:00,132.07,132.17,132.03,132.1,17680.0,128.3045,128.4017,128.2657,128.3337,17680.0
2022-12-02 12:40:00,132.08,132.15,131.98,132.04,10223.0,128.3143,128.3823,128.2171,128.2754,10223.0
2022-12-02 12:50:00,132.05,132.07,131.93,131.94,8600.0,128.2851,128.3045,128.1685,128.1783,8600.0
2022-12-02 13:00:00,131.95,131.95,131.8,131.92,9912.0,128.188,128.188,128.0422,128.1588,9912.0
2022-12-02 13:10:00,131.93,132.06,131.82,131.91,19302.0,128.1685,128.2948,128.0617,128.1491,19302.0
2022-12-02 13:20:00,131.86,131.92,131.81,131.87,9277.0,128.1005,128.1588,128.052,128.1102,9277.0
2022-12-02 13:30:00,131.85,132.16,131.83,132.05,13702.0,128.0908,128.392,128.0714,128.2851,13702.0
2022-12-02 13:40:00,132.05,132.18,131.97,132.18,4405.0,128.2851,128.4114,128.2074,128.4114,4405.0
2022-12-02 13:50:00,132.18,132.21,132.09,132.15,5808.0,128.4114,128.4406,128.324,128.3823,5808.0
2022-12-02 14:00:00,132.19,132.26,131.94,132.0,7384.0,128.4211,128.4891,128.1783,128.2365,7384.0
2022-12-02 14:10:00,131.99,132.24,131.92,132.24,15202.0,128.2268,128.4697,128.1588,128.4697,15202.0
2022-12-02 14:20:00,132.26,132.41,132.19,132.41,12197.0,128.4891,128.6349,128.4211,128.6349,12197.0
2022-12-02 14:30:00,132.4,132.41,132.25,132.29,18167.0,128.6251,128.6349,128.4794,128.5183,18167.0
2022-12-02 14:40:00,132.29,132.4,132.24,132.4,7619.0,128.5183,128.6251,128.4697,128.6251,7619.0
2022-12-02 14:50:00,132.41,132.68,132.39,132.66,25635.0,128.6349,128.8972,128.6154,128.8777,25635.0
2022-12-02 15:00:00,132.67,132.79,132.59,132.69,14596.0,128.8874,129.004,128.8097,128.9069,14596.0
2022-12-02 15:10:00,132.68,132.71,132.59,132.63,15231.0,128.8972,128.9263,128.8097,128.8486,15231.0
2022-12-02 15:20:00,132.61,132.63,132.32,132.34,26516.0,128.8292,128.8486,128.5474,128.5668,26516.0
2022-12-02 15:30:00,132.36,132.41,132.13,132.15,14766.0,128.5863,128.6349,128.3628,128.3823,14766.0
2022-12-02 15:40:00,132.17,132.27,132.06,132.13,29344.0,128.4017,128.4988,128.2948,128.3628,29344.0
2022-12-02 15:50:00,132.14,132.64,132.1,132.51,98082.0,128.3726,128.8583,128.3337,128.732,98082.0
2022-12-05 09:30:00,131.74,132.06,131.36,131.83,45835.0,127.984,128.2948,127.6148,128.0714,45835.0
2022-12-05 09:40:00,131.88,131.89,130.86,130.86,15216.0,128.12,128.1297,127.129,127.129,15216.0
2022-12-05 09:50:00,130.82,131.16,130.53,130.8,43536.0,127.0902,127.4205,126.8085,127.0708,43536.0
2022-12-05 10:00:00,130.64,131.22,130.27,131.03,13990.0,126.9153,127.4788,126.5559,127.2942,13990.0
2022-12-05 10:10:00,131.12,131.34,131.03,131.34,6622.0,127.3816,127.5954,127.2942,127.5954,6622.0
2022-12-05 10:20:00,131.44,131.7,131.4,131.63,14248.0,127.6925,127.9451,127.6536,127.8771,14248.0
2022-12-05 10:30:00,131.67,131.94,131.66,131.84,13146.0,127.916,128.1783,127.9062,128.0811,13146.0
2022-12-05 10:40:00,131.83,131.89,131.52,131.73,11104.0,128.0714,128.1297,127.7702,127.9742,11104.0
2022-12-05 10:50:00,131.69,131.83,131.61,131.68,8677.0,127.9354,128.0714,127.8577,127.9257,8677.0
2022-12-05 11:00:00,131.71,131.71,131.4,131.45,5550.0,127.9548,127.9548,127.6536,127.7022,5550.0
2022-12-05 11:10:00,131.44,131.69,131.39,131.51,12247.0,127.6925,127.9354,127.6439,127.7605,12247.0
2022-12-05 11:20:00,131.4,131.61,131.26,131.56,7495.0,127.6536,127.8577,127.5176,127.8091,7495.0
2022-12-05 11:30:00,131.59,131.59,131.42,131.54,9007.0,127.8382,127.8382,127.6731,127.7897,9007.0
2022-12-05 11:40:00,131.51,131.53,131.29,131.29,9905.0,127.7605,127.7799,127.5468,127.5468,9905.0
2022-12-05 11:50:00,131.29,131.34,130.79,130.88,9164.0,127.5468,127.5954,127.061,127.1485,9164.0
2022-12-05 12:00:00,130.93,131.09,130.86,130.99,20993.0,127.197,127.3525,127.129,127.2553,20993.0
2022-12-05 12:10:00,131.0,131.4,130.93,131.4,13237.0,127.2651,127.6536,127.197,127.6536,13237.0
2022-12-05 12:20:00,131.4,131.5,131.34,131.41,7134.0,127.6536,127.7508,127.5954,127.6634,7134.0
2022-12-05 12:30:00,131.39,131.39,131.17,131.27,7555.0,127.6439,127.6439,127.4302,127.5274,7555.0
2022-12-05 12:40:00,131.2,131.31,131.13,131.27,7857.0,127.4594,127.5662,127.3913,127.5274,7857.0
2022-12-05 12:50:00,131.24,131.3,131.14,131.26,5112.0,127.4982,127.5565,127.4011,127.5176,5112.0
2022-12-05 13:00:00,131.27,131.4,131.26,131.32,6274.0,127.5274,127.6536,127.5176,127.5759,6274.0
2022-12-05 13:10:00,131.31,131.36,131.22,131.23,7764.0,127.5662,127.6148,127.4788,127.4885,7764.0
2022-12-05 13:20:00,131.22,131.23,131.04,131.09,8452.0,127.4788,127.4885,127.3039,127.3525,8452.0
2022-12-05 13:30:00,131.09,131.21,131.04,131.12,7244.0,127.3525,127.4691,127.3039,127.3816,7244.0
2022-12-05 13:40:00,131.13,131.22,131.07,131.16,6939.0,127.3913,127.4788,127.3331,127.4205,6939.0
2022-12-05 13:50:00,131.2,131.24,131.03,131.05,13532.0,127.4594,127.4982,127.2942,127.3136,13532.0
2022-12-05 14:00:00,131.03,131.07,130.81,130.96,6716.0,127.2942,127.3331,127.0805,127.2262,6716.0
2022-12-05 14:10:00,130.95,131.05,130.82,130.82,12496.0,127.2165,127.3136,127.0902,127.0902,12496.0
2022-12-05 14:20:00,130.82,130.85,130.69,130.72,6671.0,127.0902,127.1193,126.9639,126.993,6671.0
2022-12-05 14:30:00,130.8,130.89,130.71,130.85,6558.0,127.0708,127.1582,126.9833,127.1193,6558.0
2022-12-05 14:40:00,130.82,130.85,130.68,130.74,7081.0,127.0902,127.1193,126.9542,127.0125,7081.0
2022-12-05 14:50:00,130.77,130.89,130.71,130.89,11373.0,127.0416,127.1582,126.9833,127.1582,11373.0
2022-12-05 15:00:00,130.9,131.05,130.87,131.05,8075.0,127.1679,127.3136,127.1388,127.3136,8075.0
2022-12-05 15:10:00,131.09,131.21,131.0,131.15,11592.0,127.3525,127.4691,127.2651,127.4108,11592.0
2022-12-05 15:20:00,131.12,131.15,130.86,130.93,14572.0,127.3816,127.4108,127.129,127.197,14572.0
2022-12-05 15:30:00,130.88,131.12,130.87,130.97,29691.0,127.1485,127.3816,127.1388,127.2359,29691.0
2022-12-05 15:40:00,130.94,131.31,130.87,131.29,22504.0,127.2068,127.5662,127.1388,127.5468,22504.0
2022-12-05 15:50:00,131.33,131.5,131.24,131.27,121758.0,127.5856,127.7508,127.4982,127.5274,121758.0
2022-12-06 09:30:00,131.26,131.41,130.65,130.65,55607.0,127.5176,127.6634,126.925,126.925,55607.0
2022-12-06 09:40:00,130.47,130.77,130.28,130.72,13758.0,126.7502,127.0416,126.5656,126.993,13758.0
2022-12-06 09:50:00,130.67,130.98,130.58,130.91,15133.0,126.9445,127.2456,126.857,127.1776,15133.0
2022-12-06 10:00:00,130.89,131.62,130.75,131.62,16601.0,127.1582,127.8674,127.0222,127.8674,16601.0
2022-12-06 10:10:00,131.62,131.62,131.11,131.6,15754.0,127.8674,127.8674,127.3719,127.8479,15754.0
2022-12-06 10:20:00,131.58,131.66,131.21,131.21,12144.0,127.8285,127.9062,127.4691,127.4691,12144.0
2022-12-06 10:30:00,131.22,131.34,130.82,131.09,15718.0,127.4788,127.5954,127.0902,127.3525,15718.0
2022-12-06 10:40:00,131.06,131.24,131.05,131.11,13870.0,127.3233,127.4982,127.3136,127.3719,13870.0
2022-12-06 10:50:00,131.14,131.32,131.07,131.29,13403.0,127.4011,127.5759,127.3331,127.5468,13403.0
2022-12-06 11:00:00,131.41,131.45,131.26,131.27,13913.0,127.6634,127.7022,127.5176,127.5274,13913.0
2022-12-06 11:10:00,131.3,131.43,131.02,131.15,12529.0,127.5565,127.6828,127.2845,127.4108,12529.0
2022-12-06 11:20:00,131.12,131.14,130.82,130.99,10437.0,127.3816,127.4011,127.0902,127.2553,10437.0
2022-12-06 11:30:00,130.98,131.05,130.92,130.93,8894.0,127.2456,127.3136,127.1873,127.197,8894.0
2022-12-06 11:40:00,130.91,131.1,130.89,131.04,14664.0,127.1776,127.3622,127.1582,127.3039,14664.0
2022-12-06 11:50:00,131.01,131.12,130.91,130.98,7926.0,127.2748,127.3816,127.1776,127.2456,7926.0
2022-12-06 12:00:00,130.93,131.1,130.91,130.91,7568.0,127.197,127.3622,127.1776,127.1776,7568.0
2022-12-06 12:10:00,130.88,130.9,130.59,130.65,8512.0,127.1485,127.1679,126.8667,126.925,8512.0
2022-12-06 12:20:00,130.71,130.89,130.69,130.72,23778.0,126.9833,127.1582,126.9639,126.993,23778.0
2022-12-06 12:30:00,130.73,130.76,130.55,130.61,6522.0,127.0028,127.0319,126.8279,126.8862,6522.0
2022-12-06 12:40:00,130.62,130.78,130.61,130.72,4648.0,126.8959,127.0513,126.8862,126.993,4648.0
2022-12-06 12:50:00,130.78,130.91,130.76,130.86,6383.0,127.0513,127.1776,127.0319,127.129,6383.0
2022-12-06 13:00:00,130.89,130.91,130.67,130.67,9303.0,127.1582,127.1776,126.9445,126.9445,9303.0
2022-12-06 13:10:00,130.71,130.92,130.63,130.77,9708.0,126.9833,127.1873,126.9056,127.0416,9708.0
2022-12-06 13:20:00,130.75,130.81,130.58,130.6,10058.0,127.0222,127.0805,126.857,126.8765,10058.0
2022-12-06 13:30:00,130.6,130.65,130.31,130.43,12538.0,126.8765,126.925,126.5947,126.7113,12538.0
2022-12-06 13:40:00,130.46,130.55,130.42,130.44,6114.0,126.7404,126.8279,126.7016,126.721,6114.0
2022-12-06 13:50:00,130.44,130.46,130.27,130.4,14903.0,126.721,126.7404,126.5559,126.6822,14903.0
2022-12-06 14:00:00,130.42,130.48,130.36,130.39,11493.0,126.7016,126.7599,126.6433,126.6724,11493.0
2022-12-06 14:10:00,130.38,130.4,130.26,130.33,8882.0,126.6627,126.6822,126.5462,126.6142,8882.0
2022-12-06 14:20:00,130.37,130.4,130.26,130.39,7176.0,126.653,126.6822,126.5462,126.6724,7176.0
2022-12-06 14:30:00,130.4,130.41,130.24,130.3,12675.0,126.6822,126.6919,126.5267,126.585,12675.0
2022-12-06 14:40:00,130.32,130.64,130.32,130.62,14650.0,126.6044,126.9153,126.6044,126.8959,14650.0
2022-12-06 14:50:00,130.61,130.87,130.61,130.76,11805.0,126.8862,127.1388,126.8862,127.0319,11805.0
2022-12-06 15:00:00,130.77,130.88,130.77,130.84,10319.0,127.0416,127.1485,127.0416,127.1096,10319.0
2022-12-06 15:10:00,130.81,130.93,130.68,130.84,13608.0,127.0805,127.197,126.9542,127.1096,13608.0
2022-12-06 15:20:00,130.86,131.0,130.82,130.89,14744.0,127.129,127.2651,127.0902,127.1582,14744.0
2022-12-06 15:30:00,130.9,131.14,130.9,131.08,23644.0,127.1679,127.4011,127.1679,127.3428,23644.0
2022-12-06 15:40:00,131.08,131.26,130.96,131.26,26155.0,127.3428,127.5176,127.2262,127.5176,26155.0
2022-12-06 15:50:00,131.28,131.34,130.88,130.99,136296.0,127.5371,127.5954,127.1485,127.2553,136296.0
2022-12-07 09:30:00,131.12,132.26,130.24,131.89,48634.0,127.3816,128.4891,126.5267,128.1297,48634.0
2022-12-07 09:40:00,131.88,132.31,131.87,132.04,14824.0,128.12,128.5377,128.1102,128.2754,14824.0
2022-12-07 09:50:00,132.02,132.07,131.74,132.03,11633.0,128.256,128.3045,127.984,128.2657,11633.0
2022-12-07 10:00:00,131.98,132.31,131.84,131.91,13709.0,128.2171,128.5377,128.0811,128.1491,13709.0
2022-12-07 10:10:00,131.88,132.07,131.48,131.83,19198.0,128.12,128.3045,127.7314,128.0714,19198.0
2022-12-07 10:20:00,131.85,132.25,131.71,132.25,10805.0,128.0908,128.4794,127.9548,128.4794,10805.0
2022-12-07 10:30:00,132.24,132.35,131.7,131.78,10835.0,128.4697,128.5766,127.9451,128.0228,10835.0
2022-12-07 10:40:00,131.73,131.89,131.58,131.86,17301.0,127.9742,128.1297,127.8285,128.1005,17301.0
2022-12-07 10:50:00,131.88,132.06,131.84,131.93,11158.0,128.12,128.2948,128.0811,128.1685,11158.0
2022-12-07 11:00:00,131.96,132.12,131.9,131.92,14024.0,128.1977,128.3531,128.1394,128.1588,14024.0
2022-12-07 11:10:00,131.91,131.97,131.51,131.79,19236.0,128.1491,128.2074,127.7605,128.0325,19236.0
2022-12-07 11:20:00,131.78,131.78,131.33,131.41,14135.0,128.0228,128.0228,127.5856,127.6634,14135.0
2022-12-07 11:30:00,131.38,131.38,131.09,131.29,9460.0,127.6342,127.6342,127.3525,127.5468,9460.0
2022-12-07 11:40:00,131.29,131.42,131.2,131.28,9763.0,127.5468,127.6731,127.4594,127.5371,9763.0
2022-12-07 11:50:00,131.28,131.3,131.0,131.19,6148.0,127.5371,127.5565,127.2651,127.4496,6148.0
2022-12-07 12:00:00,131.25,131.32,131.08,131.19,12906.0,127.5079,127.5759,127.3428,127.4496,12906.0
2022-12-07 12:10:00,131.19,131.24,131.04,131.13,8901.0,127.4496,127.4982,127.3039,127.3913,8901.0
2022-12-07 12:20:00,131.13,131.13,130.88,131.0,10833.0,127.3913,127.3913,127.1485,127.2651,10833.0
2022-12-07 12:30:00,131.0,131.01,130.65,130.68,7148.0,127.2651,127.2748,126.925,126.9542,7148.0
2022-12-07 12:40:00,130.72,131.0,130.7,130.92,5947.0,126.993,127.2651,126.9736,127.1873,5947.0
2022-12-07 12:50:00,130.92,130.98,130.85,130.92,6554.0,127.1873,127.2456,127.1193,127.1873,6554.0
2022-12-07 13:00:00,130.91,130.99,130.75,130.78,6419.0,127.1776,127.2553,127.0222,127.0513,6419.0
2022-12-07 13:10:00,130.71,130.81,130.68,130.81,7715.0,126.9833,127.0805,126.9542,127.0805,7715.0
2022-12-07 13:20:00,130.79,130.87,130.73,130.78,8494.0,127.061,127.1388,127.0028,127.0513,8494.0
2022-12-07 13:30:00,130.8,130.92,130.79,130.92,10776.0,127.0708,127.1873,127.061,127.1873,10776.0
2022-12-07 13:40:00,130.92,131.07,130.91,131.0,11262.0,127.1873,127.3331,127.1776,127.2651,11262.0
2022-12-07 13:50:00,130.96,130.96,130.59,130.65,12715.0,127.2262,127.2262,126.8667,126.925,12715.0
2022-12-07 14:00:00,130.63,130.64,130.34,130.34,13262.0,126.9056,126.9153,126.6239,126.6239,13262.0
2022-12-07 14:10:00,130.38,130.44,130.22,130.29,19830.0,126.6627,126.721,126.5073,126.5753,19830.0
2022-12-07 14:20:00,130.24,130.3,130.09,130.15,10074.0,126.5267,126.585,126.381,126.4393,10074.0
2022-12-07 14:30:00,130.16,130.33,130.15,130.3,6672.0,126.449,126.6142,126.4393,126.585,6672.0
2022-12-07 14:40:00,130.34,130.36,130.18,130.19,11323.0,126.6239,126.6433,126.4684,126.4781,11323.0
2022-12-07 14:50:00,130.18,130.19,130.06,130.13,9518.0,126.4684,126.4781,126.3519,126.4199,9518.0
2022-12-07 15:00:00,130.14,130.36,130.04,130.09,22540.0,126.4296,126.6433,126.3324,126.381,22540.0
2022-12-07 15:10:00,130.11,130.26,130.08,130.21,17398.0,126.4004,126.5462,126.3713,126.4976,17398.0
2022-12-07 15:20:00,130.23,130.26,130.04,130.23,11930.0,126.517,126.5462,126.3324,126.517,11930.0
2022-12-07 15:30:00,130.26,130.38,130.14,130.26,15913.0,126.5462,126.6627,126.4296,126.5462,15913.0
2022-12-07 15:40:00,130.24,130.26,130.04,130.18,31908.0,126.5267,126.5462,126.3324,126.4684,31908.0
2022-12-07 15:50:00,130.15,130.51,130.12,130.43,133957.0,126.4393,126.789,126.4101,126.7113,133957.0
2022-12-08 09:30:00,130.49,130.98,130.42,130.9,24759.0,126.7696,127.2456,126.7016,127.1679,24759.0
2022-12-08 09:40:00,130.94,131.18,130.7,130.78,9654.0,127.2068,127.4399,126.9736,127.0513,9654.0
2022-12-08 09:50:00,130.81,131.25,130.79,131.13,13858.0,127.0805,127.5079,127.061,127.3913,13858.0
2022-12-08 10:00:00,131.14,131.33,131.02,131.19,13232.0,127.4011,127.5856,127.2845,127.4496,13232.0
2022-12-08 10:10:00,131.15,131.49,130.99,131.33,15439.0,127.4108,127.7411,127.2553,127.5856,15439.0
2022-12-08 10:20:00,131.36,131.76,131.36,131.72,12714.0,127.6148,128.0034,127.6148,127.9645,12714.0
2022-12-08 10:30:00,131.71,131.85,131.48,131.83,10297.0,127.9548,128.0908,127.7314,128.0714,10297.0
2022-12-08 10:40:00,131.74,131.76,131.41,131.65,13633.0,127.984,128.0034,127.6634,127.8965,13633.0
2022-12-08 10:50:00,131.71,131.9,131.71,131.81,14844.0,127.9548,128.1394,127.9548,128.052,14844.0
2022-12-08 11:00:00,131.81,131.83,131.5,131.5,12057.0,128.052,128.0714,127.7508,127.7508,12057.0
2022-12-08 11:10:00,131.49,131.71,131.46,131.71,13465.0,127.7411,127.9548,127.7119,127.9548,13465.0
2022-12-08 11:20:00,131.71,132.13,131.57,132.12,15611.0,127.9548,128.3628,127.8188,128.3531,15611.0
2022-12-08 11:30:00,132.13,132.13,131.86,131.87,8997.0,128.3628,128.3628,128.1005,128.1102,8997.0
2022-12-08 11:40:00,131.87,131.96,131.8,131.81,8442.0,128.1102,128.1977,128.0422,128.052,8442.0
2022-12-08 11:50:00,131.82,132.0,131.82,131.98,9943.0,128.0617,128.2365,128.0617,128.2171,9943.0
2022-12-08 12:00:00,131.96,132.01,131.84,131.94,9466.0,128.1977,128.2463,128.0811,128.1783,9466.0
2022-12-08 12:10:00,131.93,132.19,131.92,132.06,16636.0,128.1685,128.4211,128.1588,128.2948,16636.0
2022-12-08 12:20:00,132.06,132.18,131.99,132.15,7979.0,128.2948,128.4114,128.2268,128.3823,7979.0
2022-12-08 12:30:00,132.14,132.16,131.98,132.05,16715.0,128.3726,128.392,128.2171,128.2851,16715.0
2022-12-08 12:40:00,132.03,132.04,131.87,131.9,19100.0,128.2657,128.2754,128.1102,128.1394,19100.0
2022-12-08 12:50:00,131.9,132.07,131.83,132.05,7229.0,128.1394,128.3045,128.0714,128.2851,7229.0
2022-12-08 13:00:00,132.08,132.15,132.0,132.12,8768.0,128.3143,128.3823,128.2365,128.3531,8768.0
2022-12-08 13:10:00,132.08,132.15,132.0,132.09,4737.0,128.3143,128.3823,128.2365,128.324,4737.0
2022-12-08 13:20:00,132.06,132.22,132.02,132.22,6938.0,128.2948,128.4503,128.256,128.4503,6938.0
2022-12-08 13:30:00,132.25,132.32,132.16,132.26,15208.0,128.4794,128.5474,128.392,128.4891,15208.0
2022-12-08 13:40:00,132.31,132.37,132.27,132.37,4266.0,128.5377,128.596,128.4988,128.596,4266.0
2022-12-08 13:50:00,132.38,132.41,132.08,132.1,9421.0,128.6057,128.6349,128.3143,128.3337,9421.0
2022-12-08 14:00:00,132.07,132.1,131.66,131.77,15926.0,128.3045,128.3337,127.9062,128.0131,15926.0
2022-12-08 14:10:00,131.72,131.87,131.62,131.69,7327.0,127.9645,128.1102,127.8674,127.9354,7327.0
2022-12-08 14:20:00,131.68,131.71,131.49,131.55,9130.0,127.9257,127.9548,127.7411,127.7994,9130.0
2022-12-08 14:30:00,131.49,131.54,131.45,131.54,7313.0,127.7411,127.7897,127.7022,127.7897,7313.0
2022-12-08 14:40:00,131.5,131.58,131.47,131.5,15705.0,127.7508,127.8285,127.7217,127.7508,15705.0
2022-12-08 14:50:00,131.47,131.59,131.44,131.55,7872.0,127.7217,127.8382,127.6925,127.7994,7872.0
2022-12-08 15:00:00,131.55,131.64,131.43,131.54,9340.0,127.7994,127.8868,127.6828,127.7897,9340.0
2022-12-08 15:10:00,131.53,131.7,131.48,131.69,6524.0,127.7799,127.9451,127.7314,127.9354,6524.0
2022-12-08 15:20:00,131.69,131.72,131.56,131.59,10939.0,127.9354,127.9645,127.8091,127.8382,10939.0
2022-12-08 15:30:00,131.6,131.63,131.33,131.39,14808.0,127.8479,127.8771,127.5856,127.6439,14808.0
2022-12-08 15:40:00,131.38,131.42,131.09,131.12,37022.0,127.6342,127.6731,127.3525,127.3816,37022.0
2022-12-08 15:50:00,131.16,131.24,130.92,131.22,130807.0,127.4205,127.4982,127.1873,127.4788,130807.0
2022-12-09 09:30:00,131.12,131.92,131.03,131.79,26261.0,127.3816,128.1588,127.2942,128.0325,26261.0
2022-12-09 09:40:00,131.7,131.81,131.51,131.71,14860.0,127.9451,128.052,127.7605,127.9548,14860.0
2022-12-09 09:50:00,131.75,131.93,131.19,131.53,11557.0,127.9937,128.1685,127.4496,127.7799,11557.0
2022-12-09 10:00:00,131.58,131.7,131.23,131.41,9909.0,127.8285,127.9451,127.4885,127.6634,9909.0
2022-12-09 10:10:00,131.45,131.45,131.02,131.02,12486.0,127.7022,127.7022,127.2845,127.2845,12486.0
2022-12-09 10:20:00,131.05,131.11,130.84,131.01,7215.0,127.3136,127.3719,127.1096,127.2748,7215.0
2022-12-09 10:30:00,131.01,131.15,130.73,130.92,9192.0,127.2748,127.4108,127.0028,127.1873,9192.0
2022-12-09 10:40:00,130.89,130.97,130.78,130.83,17297.0,127.1582,127.2359,127.0513,127.0999,17297.0
2022-12-09 10:50:00,130.88,130.95,130.79,130.86,9197.0,127.1485,127.2165,127.061,127.129,9197.0
2022-12-09 11:00:00,130.85,130.93,130.66,130.66,10670.0,127.1193,127.197,126.9347,126.9347,10670.0
2022-12-09 11:10:00,130.65,130.65,130.45,130.6,7761.0,126.925,126.925,126.7307,126.8765,7761.0
2022-12-09 11:20:00,130.6,130.78,130.59,130.62,11020.0,126.8765,127.0513,126.8667,126.8959,11020.0
2022-12-09 11:30:00,130.61,130.62,130.33,130.33,7944.0,126.8862,126.8959,126.6142,126.6142,7944.0
2022-12-09 11:40:00,130.33,130.63,130.25,130.53,10304.0,126.6142,126.9056,126.5364,126.8085,10304.0
2022-12-09 11:50:00,130.56,130.66,130.48,130.48,5881.0,126.8376,126.9347,126.7599,126.7599,5881.0
2022-12-09 12:00:00,130.54,130.54,130.35,130.47,7856.0,126.8182,126.8182,126.6336,126.7502,7856.0
2022-12-09 12:10:00,130.44,130.69,130.44,130.59,7782.0,126.721,126.9639,126.721,126.8667,7782.0
2022-12-09 12:20:00,130.54,130.61,130.45,130.46,8048.0,126.8182,126.8862,126.7307,126.7404,8048.0
2022-12-09 12:30:00,130.49,130.55,130.44,130.47,5766.0,126.7696,126.8279,126.721,126.7502,5766.0
2022-12-09 12:40:00,130.5,130.53,130.29,130.29,6532.0,126.7793,126.8085,126.5753,126.5753,6532.0
2022-12-09 12:50:00,130.29,130.29,130.16,130.25,5221.0,126.5753,126.5753,126.449,126.5364,5221.0
2022-12-09 13:00:00,130.28,130.28,130.08,130.11,11010.0,126.5656,126.5656,126.3713,126.4004,11010.0
2022-12-09 13:10:00,130.07,130.07,129.96,130.01,5145.0,126.3616,126.3616,126.2547,126.3033,5145.0
2022-12-09 13:20:00,129.99,130.0,129.78,129.8,24107.0,126.2839,126.2936,126.0798,126.0993,24107.0
2022-12-09 13:30:00,129.75,129.88,129.75,129.83,10176.0,126.0507,126.177,126.0507,126.1284,10176.0
2022-12-09 13:40:00,129.86,130.01,129.86,129.96,11472.0,126.1576,126.3033,126.1576,126.2547,11472.0
2022-12-09 13:50:00,129.96,129.96,129.79,129.87,9920.0,126.2547,126.2547,126.0896,126.1673,9920.0
2022-12-09 14:00:00,129.86,129.86,129.52,129.55,6248.0,126.1576,126.1576,125.8273,125.8564,6248.0
2022-12-09 14:10:00,129.54,129.59,129.46,129.57,11981.0,125.8467,125.8953,125.769,125.8758,11981.0
2022-12-09 14:20:00,129.58,129.74,129.53,129.72,12916.0,125.8855,126.041,125.837,126.0215,12916.0
2022-12-09 14:30:00,129.68,129.91,129.68,129.86,14382.0,125.9827,126.2061,125.9827,126.1576,14382.0
2022-12-09 14:40:00,129.85,129.95,129.81,129.89,6758.0,126.1478,126.245,126.109,126.1867,6758.0
2022-12-09 14:50:00,129.86,129.97,129.81,129.86,5340.0,126.1576,126.2644,126.109,126.1576,5340.0
2022-12-09 15:00:00,129.85,130.01,129.83,129.94,8014.0,126.1478,126.3033,126.1284,126.2353,8014.0
2022-12-09 15:10:00,129.92,130.15,129.91,130.06,13269.0,126.2158,126.4393,126.2061,126.3519,13269.0
2022-12-09 15:20:00,130.03,130.09,129.95,130.01,11151.0,126.3227,126.381,126.245,126.3033,11151.0
2022-12-09 15:30:00,130.0,130.12,129.79,129.79,17118.0,126.2936,126.4101,126.0896,126.0896,17118.0
2022-12-09 15:40:00,129.78,129.9,129.63,129.77,28789.0,126.0798,126.1964,125.9341,126.0701,28789.0
2022-12-09 15:50:00,129.76,129.76,129.26,129.37,110928.0,126.0604,126.0604,125.5747,125.6815,110928.0
2022-12-12 09:30:00,129.5,129.86,129.21,129.86,24900.0,125.8078,126.1576,125.5261,126.1576,24900.0
2022-12-12 09:40:00,129.82,130.15,129.58,129.58,38374.0,126.1187,126.4393,125.8855,125.8855,38374.0
2022-12-12 09:50:00,129.54,129.75,129.27,129.69,30500.0,125.8467,126.0507,125.5844,125.9924,30500.0
2022-12-12 10:00:00,129.75,129.89,129.61,129.76,20968.0,126.0507,126.1867,125.9147,126.0604,20968.0
2022-12-12 10:10:00,129.76,129.76,129.35,129.35,18605.0,126.0604,126.0604,125.6621,125.6621,18605.0
2022-12-12 10:20:00,129.39,129.74,129.39,129.58,44992.0,125.701,126.041,125.701,125.8855,44992.0
2022-12-12 10:30:00,129.54,129.72,129.3,129.49,24952.0,125.8467,126.0215,125.6135,125.7981,24952.0
2022-12-12 10:40:00,129.5,129.93,129.49,129.61,22020.0,125.8078,126.2256,125.7981,125.9147,22020.0
2022-12-12 10:50:00,129.61,129.61,129.28,129.52,30720.0,125.9147,125.9147,125.5941,125.8273,30720.0
2022-12-12 11:00:00,129.52,129.55,129.26,129.44,27299.0,125.8273,125.8564,125.5747,125.7495,27299.0
2022-12-12 11:10:00,129.45,129.45,128.96,128.97,32755.0,125.7592,125.7592,125.2832,125.2929,32755.0
2022-12-12 11:20:00,128.94,129.15,128.9,129.09,39269.0,125.2638,125.4678,125.2249,125.4095,39269.0
2022-12-12 11:30:00,129.12,129.47,129.03,129.43,36046.0,125.4387,125.7787,125.3512,125.7398,36046.0
2022-12-12 11:40:00,129.47,129.58,129.3,129.52,10931.0,125.7787,125.8855,125.6135,125.8273,10931.0
2022-12-12 11:50:00,129.53,129.53,129.4,129.5,9134.0,125.837,125.837,125.7107,125.8078,9134.0
2022-12-12 12:00:00,129.53,129.73,129.5,129.67,10164.0,125.837,126.0313,125.8078,125.973,10164.0
2022-12-12 12:10:00,129.67,129.7,129.41,129.63,18484.0,125.973,126.0021,125.7204,125.9341,18484.0
2022-12-12 12:20:00,129.57,129.6,129.39,129.43,11083.0,125.8758,125.905,125.701,125.7398,11083.0
2022-12-12 12:30:00,129.38,129.41,129.19,129.26,10908.0,125.6912,125.7204,125.5067,125.5747,10908.0
2022-12-12 12:40:00,129.3,129.37,129.16,129.3,14249.0,125.6135,125.6815,125.4775,125.6135,14249.0
2022-12-12 12:50:00,129.31,129.49,129.28,129.33,11205.0,125.6232,125.7981,125.5941,125.6427,11205.0
2022-12-12 13:00:00,129.38,129.46,129.29,129.37,12731.0,125.6912,125.769,125.6038,125.6815,12731.0
2022-12-12 13:10:00,129.36,129.55,129.27,129.43,25778.0,125.6718,125.8564,125.5844,125.7398,25778.0
2022-12-12 13:20:00,129.38,129.43,129.3,129.43,10495.0,125.6912,125.7398,125.6135,125.7398,10495.0
2022-12-12 13:30:00,129.45,129.46,129.26,129.32,33444.0,125.7592,125.769,125.5747,125.633,33444.0
2022-12-12 13:40:00,129.32,129.42,129.26,129.4,35630.0,125.633,125.7301,125.5747,125.7107,35630.0
2022-12-12 13:50:00,129.41,129.5,129.31,129.43,15761.0,125.7204,125.8078,125.6232,125.7398,15761.0
2022-12-12 14:00:00,129.43,129.5,129.35,129.39,10794.0,125.7398,125.8078,125.6621,125.701,10794.0
2022-12-12 14:10:00,129.36,129.42,129.16,129.16,21801.0,125.6718,125.7301,125.4775,125.4775,21801.0
2022-12-12 14:20:00,129.16,129.22,129.05,129.2,13961.0,125.4775,125.5358,125.3707,125.5164,13961.0
2022-12-12 14:30:00,129.17,129.35,129.17,129.28,15941.0,125.4872,125.6621,125.4872,125.5941,15941.0
2022-12-12 14:40:00,129.31,129.37,129.24,129.26,16509.0,125.6232,125.6815,125.5552,125.5747,16509.0
2022-12-12 14:50:00,129.25,129.66,129.24,129.52,33443.0,125.5649,125.9633,125.5552,125.8273,33443.0
2022-12-12 15:00:00,129.52,129.76,129.43,129.76,18936.0,125.8273,126.0604,125.7398,126.0604,18936.0
2022-12-12 15:10:00,129.76,129.88,129.64,129.69,25763.0,126.0604,126.177,125.9438,125.9924,25763.0
2022-12-12 15:20:00,129.65,129.97,129.65,129.95,43751.0,125.9535,126.2644,125.9535,126.245,43751.0
2022-12-12 15:30:00,129.97,130.25,129.92,130.02,32271.0,126.2644,126.5364,126.2158,126.313,32271.0
2022-12-12 15:40:00,129.99,130.05,129.78,129.98,92279.0,126.2839,126.3421,126.0798,126.2741,92279.0
2022-12-12 15:50:00,130.0,130.02,129.81,129.96,239358.0,126.2936,126.313,126.109,126.2547,239358.0
2022-12-13 09:30:00,131.18,131.18,129.4,129.53,84940.0,127.4399,127.4399,125.7107,125.837,84940.0
2022-12-13 09:40:00,129.54,129.63,129.02,129.02,40028.0,125.8467,125.9341,125.3415,125.3415,40028.0
2022-12-13 09:50:00,128.91,129.95,128.82,129.95,58685.0,125.2346,126.245,125.1472,126.245,58685.0
2022-12-13 10:00:00,129.89,130.07,129.34,129.88,36859.0,126.1867,126.3616,125.6524,126.177,36859.0
2022-12-13 10:10:00,129.86,129.91,129.41,129.41,20319.0,126.1576,126.2061,125.7204,125.7204,20319.0
2022-12-13 10:20:00,129.42,129.53,128.33,129.16,29018.0,125.7301,125.837,124.6712,125.4775,29018.0
2022-12-13 10:30:00,129.16,129.72,129.0,129.26,27275.0,125.4775,126.0215,125.3221,125.5747,27275.0
2022-12-13 10:40:00,129.31,129.84,129.18,129.36,19459.0,125.6232,126.1381,125.4969,125.6718,19459.0
2022-12-13 10:50:00,129.4,129.66,129.34,129.58,40297.0,125.7107,125.9633,125.6524,125.8855,40297.0
2022-12-13 11:00:00,129.65,130.18,129.6,129.96,25687.0,125.9535,126.4684,125.905,126.2547,25687.0
2022-12-13 11:10:00,130.0,130.17,129.8,130.17,30331.0,126.2936,126.4587,126.0993,126.4587,30331.0
2022-12-13 11:20:00,130.16,130.2,129.81,129.89,37865.0,126.449,126.4879,126.109,126.1867,37865.0
2022-12-13 11:30:00,129.92,130.29,129.83,129.95,38530.0,126.2158,126.5753,126.1284,126.245,38530.0
2022-12-13 11:40:00,129.92,130.05,129.15,129.22,22235.0,126.2158,126.3421,125.4678,125.5358,22235.0
2022-12-13 11:50:00,129.27,129.3,128.86,129.17,19726.0,125.5844,125.6135,125.1861,125.4872,19726.0
2022-12-13 12:00:00,129.2,129.52,129.19,129.44,16350.0,125.5164,125.8273,125.5067,125.7495,16350.0
2022-12-13 12:10:00,129.39,129.39,128.5,128.5,57119.0,125.701,125.701,124.8363,124.8363,57119.0
2022-12-13 12:20:00,128.52,128.85,128.45,128.45,21508.0,124.8558,125.1764,124.7878,124.7878,21508.0
2022-12-13 12:30:00,128.42,128.64,128.4,128.52,35558.0,124.7586,124.9723,124.7392,124.8558,35558.0
2022-12-13 12:40:00,128.49,128.7,128.31,128.38,31319.0,124.8266,125.0306,124.6517,124.7198,31319.0
2022-12-13 12:50:00,128.37,128.53,128.34,128.42,26039.0,124.71,124.8655,124.6809,124.7586,26039.0
2022-12-13 13:00:00,128.44,128.72,128.42,128.65,29768.0,124.778,125.0501,124.7586,124.9821,29768.0
2022-12-13 13:10:00,128.74,129.17,128.73,129.14,14264.0,125.0695,125.4872,125.0598,125.4581,14264.0
2022-12-13 13:20:00,129.14,129.23,128.98,128.98,20396.0,125.4581,125.5455,125.3026,125.3026,20396.0
2022-12-13 13:30:00,129.01,129.08,128.77,128.93,21338.0,125.3318,125.3998,125.0986,125.2541,21338.0
2022-12-13 13:40:00,128.93,129.1,128.8,128.87,14459.0,125.2541,125.4192,125.1278,125.1958,14459.0
2022-12-13 13:50:00,128.85,128.93,128.58,128.9,21106.0,125.1764,125.2541,124.9141,125.2249,21106.0
2022-12-13 14:00:00,128.9,128.95,128.64,128.84,28054.0,125.2249,125.2735,124.9723,125.1666,28054.0
2022-12-13 14:10:00,128.8,128.94,128.71,128.71,31040.0,125.1278,125.2638,125.0403,125.0403,31040.0
2022-12-13 14:20:00,128.68,128.86,128.57,128.83,22934.0,125.0112,125.1861,124.9043,125.1569,22934.0
2022-12-13 14:30:00,128.83,128.87,128.63,128.87,16660.0,125.1569,125.1958,124.9626,125.1958,16660.0
2022-12-13 14:40:00,128.88,129.11,128.84,129.05,16925.0,125.2055,125.4289,125.1666,125.3707,16925.0
2022-12-13 14:50:00,129.06,129.06,128.67,128.79,20959.0,125.3804,125.3804,125.0015,125.1181,20959.0
2022-12-13 15:00:00,128.72,128.72,128.35,128.48,15960.0,125.0501,125.0501,124.6906,124.8169,15960.0
2022-12-13 15:10:00,128.42,128.62,128.27,128.54,15355.0,124.7586,124.9529,124.6129,124.8752,15355.0
2022-12-13 15:20:00,128.53,128.74,128.46,128.68,26116.0,124.8655,125.0695,124.7975,125.0112,26116.0
2022-12-13 15:30:00,128.69,129.04,128.68,128.7,28573.0,125.0209,125.3609,125.0112,125.0306,28573.0
2022-12-13 15:40:00,128.67,128.94,128.6,128.84,43139.0,125.0015,125.2638,124.9335,125.1666,43139.0
2022-12-13 15:50:00,128.86,129.04,128.14,128.3,266595.0,125.1861,125.3609,124.4866,124.642,266595.0
2022-12-14 09:30:00,127.16,128.35,127.16,127.75,67421.0,123.5345,124.6906,123.5345,124.1077,67421.0
2022-12-14 09:40:00,127.68,128.03,127.53,127.94,31725.0,124.0397,124.3797,123.894,124.2923,31725.0
2022-12-14 09:50:00,127.93,128.45,127.73,128.06,98507.0,124.2826,124.7878,124.0883,124.4089,98507.0
2022-12-14 10:00:00,128.0,128.52,127.99,128.37,49020.0,124.3506,124.8558,124.3409,124.71,49020.0
2022-12-14 10:10:00,128.43,128.48,128.1,128.44,66591.0,124.7683,124.8169,124.4477,124.778,66591.0
2022-12-14 10:20:00,128.47,128.67,128.3,128.3,44525.0,124.8072,125.0015,124.642,124.642,44525.0
2022-12-14 10:30:00,128.34,128.42,128.15,128.27,18549.0,124.6809,124.7586,124.4963,124.6129,18549.0
2022-12-14 10:40:00,128.31,128.43,128.25,128.3,15623.0,124.6517,124.7683,124.5935,124.642,15623.0
2022-12-14 10:50:00,128.31,128.36,128.05,128.09,15390.0,124.6517,124.7003,124.3992,124.438,15390.0
2022-12-14 11:00:00,128.1,128.32,128.09,128.18,10089.0,124.4477,124.6615,124.438,124.5255,10089.0
2022-12-14 11:10:00,128.16,128.23,127.9,128.09,14982.0,124.506,124.574,124.2534,124.438,14982.0
2022-12-14 11:20:00,128.09,128.32,128.03,128.32,33986.0,124.438,124.6615,124.3797,124.6615,33986.0
2022-12-14 11:30:00,128.32,128.38,128.2,128.21,23823.0,124.6615,124.7198,124.5449,124.5546,23823.0
2022-12-14 11:40:00,128.24,128.26,128.01,128.07,11497.0,124.5837,124.6032,124.3603,124.4186,11497.0
2022-12-14 11:50:00,128.04,128.08,127.85,127.91,13167.0,124.3894,124.4283,124.2049,124.2632,13167.0
2022-12-14 12:00:00,127.91,128.07,127.86,127.97,28118.0,124.2632,124.4186,124.2146,124.3214,28118.0
2022-12-14 12:10:00,127.97,128.06,127.86,127.89,32677.0,124.3214,124.4089,124.2146,124.2437,32677.0
2022-12-14 12:20:00,127.9,128.01,127.83,128.0,14771.0,124.2534,124.3603,124.1854,124.3506,14771.0
2022-12-14 12:30:00,127.97,128.23,127.97,128.16,36948.0,124.3214,124.574,124.3214,124.506,36948.0
2022-12-14 12:40:00,128.16,128.23,128.06,128.14,17489.0,124.506,124.574,124.4089,124.4866,17489.0
2022-12-14 12:50:00,128.14,128.17,127.95,127.96,26015.0,124.4866,124.5157,124.302,124.3117,26015.0
2022-12-14 13:00:00,127.96,128.2,127.95,128.19,38377.0,124.3117,124.5449,124.302,124.5352,38377.0
2022-12-14 13:10:00,128.2,128.2,127.88,128.05,45224.0,124.5449,124.5449,124.234,124.3992,45224.0
2022-12-14 13:20:00,128.1,128.2,128.09,128.17,29522.0,124.4477,124.5449,124.438,124.5157,29522.0
2022-12-14 13:30:00,128.21,128.25,128.08,128.19,71689.0,124.5546,124.5935,124.4283,124.5352,71689.0
2022-12-14 13:40:00,128.2,128.23,128.06,128.06,48260.0,124.5449,124.574,124.4089,124.4089,48260.0
2022-12-14 13:50:00,128.08,128.2,128.02,128.06,40812.0,124.4283,124.5449,124.37,124.4089,40812.0
2022-12-14 14:00:00,128.0,128.05,126.72,126.83,36579.0,124.3506,124.3992,123.1071,123.2139,36579.0
2022-12-14 14:10:00,126.83,127.18,126.74,127.14,35712.0,123.2139,123.554,123.1265,123.5151,35712.0
2022-12-14 14:20:00,127.1,127.38,126.92,127.3,38773.0,123.4762,123.7483,123.3014,123.6705,38773.0
2022-12-14 14:30:00,127.23,127.41,126.57,127.01,47715.0,123.6025,123.7774,122.9614,123.3888,47715.0
2022-12-14 14:40:00,127.0,127.17,126.26,126.86,60702.0,123.3791,123.5443,122.6602,123.2431,60702.0
2022-12-14 14:50:00,126.78,126.83,126.34,126.54,31656.0,123.1654,123.2139,122.7379,122.9322,31656.0
2022-12-14 15:00:00,126.57,127.24,126.5,127.17,41472.0,122.9614,123.6123,122.8934,123.5443,41472.0
2022-12-14 15:10:00,127.17,127.59,126.78,127.11,41085.0,123.5443,123.9523,123.1654,123.486,41085.0
2022-12-14 15:20:00,127.14,127.38,126.57,126.57,25870.0,123.5151,123.7483,122.9614,122.9614,25870.0
2022-12-14 15:30:00,126.55,126.63,126.27,126.51,31452.0,122.9419,123.0196,122.6699,122.9031,31452.0
2022-12-14 15:40:00,126.5,126.73,126.35,126.72,95437.0,122.8934,123.1168,122.7476,123.1071,95437.0
2022-12-14 15:50:00,126.7,127.02,126.5,126.58,271315.0,123.0877,123.3985,122.8934,122.9711,271315.0
2022-12-15 09:30:00,125.31,126.2,124.82,125.96,70790.0,121.7373,122.6019,121.2613,122.3687,70790.0
2022-12-15 09:40:00,125.94,126.11,125.58,126.1,62693.0,122.3493,122.5145,121.9996,122.5048,62693.0
2022-12-15 09:50:00,126.09,126.48,125.73,125.93,85318.0,122.495,122.8739,122.1453,122.3396,85318.0
2022-12-15 10:00:00,125.94,126.19,125.7,126.19,108376.0,122.3493,122.5922,122.1162,122.5922,108376.0
2022-12-15 10:10:00,126.2,126.54,126.07,126.17,108181.0,122.6019,122.9322,122.4756,122.5728,108181.0
2022-12-15 10:20:00,126.11,126.95,126.1,126.95,41204.0,122.5145,123.3305,122.5048,123.3305,41204.0
2022-12-15 10:30:00,126.96,127.79,126.72,127.67,86222.0,123.3402,124.1466,123.1071,124.03,86222.0
2022-12-15 10:40:00,127.69,127.86,127.41,127.59,36465.0,124.0494,124.2146,123.7774,123.9523,36465.0
2022-12-15 10:50:00,127.64,128.15,127.22,128.08,54493.0,124.0009,124.4963,123.5928,124.4283,54493.0
2022-12-15 11:00:00,128.08,128.15,127.75,128.09,31320.0,124.4283,124.4963,124.1077,124.438,31320.0
2022-12-15 11:10:00,128.07,128.5,128.06,128.14,94992.0,124.4186,124.8363,124.4089,124.4866,94992.0
2022-12-15 11:20:00,128.12,128.3,127.82,127.93,23267.0,124.4672,124.642,124.1757,124.2826,23267.0
2022-12-15 11:30:00,127.93,128.11,127.72,128.1,23889.0,124.2826,124.4575,124.0786,124.4477,23889.0
2022-12-15 11:40:00,128.12,128.12,127.63,127.76,24629.0,124.4672,124.4672,123.9911,124.1174,24629.0
2022-12-15 11:50:00,127.74,127.96,127.65,127.95,31926.0,124.098,124.3117,124.0106,124.302,31926.0
2022-12-15 12:00:00,127.94,128.08,127.6,127.76,26758.0,124.2923,124.4283,123.962,124.1174,26758.0
2022-12-15 12:10:00,127.76,127.76,127.46,127.6,22023.0,124.1174,124.1174,123.826,123.962,22023.0
2022-12-15 12:20:00,127.58,127.8,127.34,127.77,24365.0,123.9426,124.1563,123.7094,124.1271,24365.0
2022-12-15 12:30:00,127.84,128.03,127.61,127.64,30727.0,124.1951,124.3797,123.9717,124.0009,30727.0
2022-12-15 12:40:00,127.69,127.69,127.41,127.5,15543.0,124.0494,124.0494,123.7774,123.8648,15543.0
2022-12-15 12:50:00,127.51,127.53,127.09,127.12,13046.0,123.8746,123.894,123.4665,123.4957,13046.0
2022-12-15 13:00:00,127.11,127.13,126.66,126.85,15683.0,123.486,123.5054,123.0488,123.2334,15683.0
2022-12-15 13:10:00,126.84,126.92,126.64,126.64,10477.0,123.2237,123.3014,123.0294,123.0294,10477.0
2022-12-15 13:20:00,126.61,126.82,126.6,126.79,14701.0,123.0002,123.2042,122.9905,123.1751,14701.0
2022-12-15 13:30:00,126.79,126.97,126.76,126.91,19649.0,123.1751,123.35,123.1459,123.2917,19649.0
2022-12-15 13:40:00,126.91,126.95,126.77,126.87,14200.0,123.2917,123.3305,123.1557,123.2528,14200.0
2022-12-15 13:50:00,126.8,127.09,126.78,127.09,16499.0,123.1848,123.4665,123.1654,123.4665,16499.0
2022-12-15 14:00:00,127.09,127.16,126.99,127.1,16369.0,123.4665,123.5345,123.3694,123.4762,16369.0
2022-12-15 14:10:00,127.1,127.3,127.03,127.22,37329.0,123.4762,123.6705,123.4082,123.5928,37329.0
2022-12-15 14:20:00,127.21,127.47,127.12,127.44,22063.0,123.5831,123.8357,123.4957,123.8066,22063.0
2022-12-15 14:30:00,127.45,128.11,127.44,128.0,48926.0,123.8163,124.4575,123.8066,124.3506,48926.0
2022-12-15 14:40:00,128.0,128.1,127.83,128.1,50831.0,124.3506,124.4477,124.1854,124.4477,50831.0
2022-12-15 14:50:00,128.11,128.32,128.0,128.31,35670.0,124.4575,124.6615,124.3506,124.6517,35670.0
2022-12-15 15:00:00,128.33,128.66,128.32,128.56,43701.0,124.6712,124.9918,124.6615,124.8946,43701.0
2022-12-15 15:10:00,128.57,128.58,128.04,128.14,34430.0,124.9043,124.9141,124.3894,124.4866,34430.0
2022-12-15 15:20:00,128.11,128.37,128.04,128.28,29130.0,124.4575,124.71,124.3894,124.6226,29130.0
2022-12-15 15:30:00,128.31,128.44,128.05,128.15,43077.0,124.6517,124.778,124.3992,124.4963,43077.0
2022-12-15 15:40:00,128.16,128.24,127.68,127.69,90528.0,124.506,124.5837,124.0397,124.0494,90528.0
2022-12-15 15:50:00,127.7,127.88,127.49,127.74,281555.0,124.0591,124.234,123.8551,124.098,281555.0
2022-12-16 09:30:00,127.07,127.47,126.93,127.47,361283.0,123.4471,123.8357,123.3111,123.8357,361283.0
2022-12-16 09:40:00,127.4,127.4,126.23,126.36,23014.0,123.7677,123.7677,122.6311,122.7573,23014.0
2022-12-16 09:50:00,126.37,126.95,126.09,126.82,17454.0,122.7671,123.3305,122.495,123.2042,17454.0
2022-12-16 10:00:00,126.79,126.91,126.21,126.39,21156.0,123.1751,123.2917,122.6116,122.7865,21156.0
2022-12-16 10:10:00,126.35,126.6,126.06,126.31,24864.0,122.7476,122.9905,122.4659,122.7088,24864.0
2022-12-16 10:20:00,126.31,126.34,126.1,126.14,22195.0,122.7088,122.7379,122.5048,122.5436,22195.0
2022-12-16 10:30:00,126.14,126.34,125.67,125.88,26818.0,122.5436,122.7379,122.087,122.291,26818.0
2022-12-16 10:40:00,125.89,126.23,125.79,126.02,17074.0,122.3007,122.6311,122.2036,122.427,17074.0
2022-12-16 10:50:00,125.96,126.31,125.83,126.16,24071.0,122.3687,122.7088,122.2425,122.563,24071.0
2022-12-16 11:00:00,126.16,126.4,126.1,126.4,13960.0,122.563,122.7962,122.5048,122.7962,13960.0
2022-12-16 11:10:00,126.4,126.51,126.18,126.24,29444.0,122.7962,122.9031,122.5825,122.6408,29444.0
2022-12-16 11:20:00,126.24,126.42,126.18,126.36,47666.0,122.6408,122.8156,122.5825,122.7573,47666.0
2022-12-16 11:30:00,126.36,126.64,126.33,126.35,14799.0,122.7573,123.0294,122.7282,122.7476,14799.0
2022-12-16 11:40:00,126.35,126.38,125.72,125.77,12892.0,122.7476,122.7768,122.1356,122.1842,12892.0
2022-12-16 11:50:00,125.72,125.74,125.47,125.69,21812.0,122.1356,122.155,121.8927,122.1064,21812.0
2022-12-16 12:00:00,125.79,126.08,125.61,126.06,38052.0,122.2036,122.4853,122.0287,122.4659,38052.0
2022-12-16 12:10:00,126.05,126.35,125.97,126.26,13584.0,122.4562,122.7476,122.3785,122.6602,13584.0
2022-12-16 12:20:00,126.27,126.29,125.79,125.89,10415.0,122.6699,122.6893,122.2036,122.3007,10415.0
2022-12-16 12:30:00,125.78,125.94,125.65,125.9,28021.0,122.1939,122.3493,122.0676,122.3105,28021.0
2022-12-16 12:40:00,125.89,125.89,125.51,125.79,21483.0,122.3007,122.3007,121.9316,122.2036,21483.0
2022-12-16 12:50:00,125.79,125.81,125.45,125.45,19062.0,122.2036,122.223,121.8733,121.8733,19062.0
2022-12-16 13:00:00,125.48,125.62,125.36,125.47,10249.0,121.9024,122.0384,121.7859,121.8927,10249.0
2022-12-16 13:10:00,125.51,125.69,125.51,125.58,24294.0,121.9316,122.1064,121.9316,121.9996,24294.0
2022-12-16 13:20:00,125.55,125.59,125.45,125.51,13224.0,121.9704,122.0093,121.8733,121.9316,13224.0
2022-12-16 13:30:00,125.52,125.8,125.49,125.68,24207.0,121.9413,122.2133,121.9121,122.0967,24207.0
2022-12-16 13:40:00,125.68,125.88,125.67,125.83,9329.0,122.0967,122.291,122.087,122.2425,9329.0
2022-12-16 13:50:00,125.83,125.98,125.69,125.98,10637.0,122.2425,122.3882,122.1064,122.3882,10637.0
2022-12-16 14:00:00,125.95,125.97,125.62,125.85,28910.0,122.359,122.3785,122.0384,122.2619,28910.0
2022-12-16 14:10:00,125.82,126.3,125.78,126.3,43319.0,122.2327,122.6991,122.1939,122.6991,43319.0
2022-12-16 14:20:00,126.3,126.3,126.07,126.14,15465.0,122.6991,122.6991,122.4756,122.5436,15465.0
2022-12-16 14:30:00,126.17,126.17,126.0,126.05,19230.0,122.5728,122.5728,122.4076,122.4562,19230.0
2022-12-16 14:40:00,126.07,126.21,126.06,126.21,11106.0,122.4756,122.6116,122.4659,122.6116,11106.0
2022-12-16 14:50:00,126.25,126.88,126.24,126.78,19599.0,122.6505,123.2625,122.6408,123.1654,19599.0
2022-12-16 15:00:00,126.77,126.86,126.63,126.68,19266.0,123.1557,123.2431,123.0196,123.0682,19266.0
2022-12-16 15:10:00,126.66,127.1,126.66,126.98,19954.0,123.0488,123.4762,123.0488,123.3597,19954.0
2022-12-16 15:20:00,126.94,127.19,126.86,127.09,32509.0,123.3208,123.5637,123.2431,123.4665,32509.0
2022-12-16 15:30:00,127.12,127.41,127.12,127.31,32521.0,123.4957,123.7774,123.4957,123.6803,32521.0
2022-12-16 15:40:00,127.3,127.39,127.06,127.2,62645.0,123.6705,123.758,123.4374,123.5734,62645.0
2022-12-16 15:50:00,127.19,127.35,126.42,126.44,309512.0,123.5637,123.7191,122.8156,122.8351,309512.0
2022-12-19 09:30:00,126.55,127.67,126.46,127.56,38605.0,122.9419,124.03,122.8545,123.9231,38605.0
2022-12-19 09:40:00,127.56,127.76,127.18,127.19,19915.0,123.9231,124.1174,123.554,123.5637,19915.0
2022-12-19 09:50:00,127.36,127.61,127.28,127.56,15176.0,123.7288,123.9717,123.6511,123.9231,15176.0
2022-12-19 10:00:00,127.52,127.79,127.4,127.75,15589.0,123.8843,124.1466,123.7677,124.1077,15589.0
2022-12-19 10:10:00,127.77,128.05,127.75,127.95,19996.0,124.1271,124.3992,124.1077,124.302,19996.0
2022-12-19 10:20:00,127.91,128.38,127.67,128.37,15476.0,124.2632,124.7198,124.03,124.71,15476.0
2022-12-19 10:30:00,128.37,128.39,128.12,128.15,15039.0,124.71,124.7295,124.4672,124.4963,15039.0
2022-12-19 10:40:00,128.18,128.47,128.16,128.44,10011.0,124.5255,124.8072,124.506,124.778,10011.0
2022-12-19 10:50:00,128.47,128.48,128.12,128.13,22778.0,124.8072,124.8169,124.4672,124.4769,22778.0
2022-12-19 11:00:00,128.12,128.12,127.78,127.79,10064.0,124.4672,124.4672,124.1369,124.1466,10064.0
2022-12-19 11:10:00,127.75,127.8,127.46,127.6,10853.0,124.1077,124.1563,123.826,123.962,10853.0
2022-12-19 11:20:00,127.61,127.72,127.5,127.64,29520.0,123.9717,124.0786,123.8648,124.0009,29520.0
2022-12-19 11:30:00,127.63,127.67,127.21,127.53,27507.0,123.9911,124.03,123.5831,123.894,27507.0
2022-12-19 11:40:00,127.54,127.54,127.17,127.2,11157.0,123.9037,123.9037,123.5443,123.5734,11157.0
2022-12-19 11:50:00,127.16,127.3,127.1,127.11,13327.0,123.5345,123.6705,123.4762,123.486,13327.0
2022-12-19 12:00:00,127.11,127.3,127.07,127.14,34593.0,123.486,123.6705,123.4471,123.5151,34593.0
2022-12-19 12:10:00,127.15,127.21,126.96,127.06,10017.0,123.5248,123.5831,123.3402,123.4374,10017.0
2022-12-19 12:20:00,127.09,127.16,126.93,126.93,8916.0,123.4665,123.5345,123.3111,123.3111,8916.0
2022-12-19 12:30:00,126.94,126.94,126.75,126.86,8096.0,123.3208,123.3208,123.1362,123.2431,8096.0
2022-12-19 12:40:00,126.89,127.01,126.79,126.96,9577.0,123.2722,123.3888,123.1751,123.3402,9577.0
2022-12-19 12:50:00,126.98,127.14,126.98,127.05,11270.0,123.3597,123.5151,123.3597,123.4277,11270.0
2022-12-19 13:00:00,127.03,127.06,126.77,126.79,8857.0,123.4082,123.4374,123.1557,123.1751,8857.0
2022-12-19 13:10:00,126.78,126.9,126.71,126.86,16332.0,123.1654,123.2819,123.0974,123.2431,16332.0
2022-12-19 13:20:00,126.94,127.04,126.74,126.78,27312.0,123.3208,123.418,123.1265,123.1654,27312.0
2022-12-19 13:30:00,126.78,126.88,126.74,126.81,11681.0,123.1654,123.2625,123.1265,123.1945,11681.0
2022-12-19 13:40:00,126.83,126.83,126.49,126.51,23448.0,123.2139,123.2139,122.8836,122.9031,23448.0
2022-12-19 13:50:00,126.49,126.6,126.31,126.32,16686.0,122.8836,122.9905,122.7088,122.7185,16686.0
2022-12-19 14:00:00,126.29,126.31,126.14,126.27,13337.0,122.6893,122.7088,122.5436,122.6699,13337.0
2022-12-19 14:10:00,126.26,126.34,126.22,126.25,15998.0,122.6602,122.7379,122.6213,122.6505,15998.0
2022-12-19 14:20:00,126.26,126.35,126.04,126.07,13865.0,122.6602,122.7476,122.4465,122.4756,13865.0
2022-12-19 14:30:00,126.07,126.12,125.96,126.08,12273.0,122.4756,122.5242,122.3687,122.4853,12273.0
2022-12-19 14:40:00,126.05,126.08,125.87,125.87,14718.0,122.4562,122.4853,122.2813,122.2813,14718.0
2022-12-19 14:50:00,125.85,125.9,125.62,125.89,20544.0,122.2619,122.3105,122.0384,122.3007,20544.0
2022-12-19 15:00:00,125.89,126.05,125.7,126.05,35238.0,122.3007,122.4562,122.1162,122.4562,35238.0
2022-12-19 15:10:00,126.03,126.31,125.96,126.31,34142.0,122.4368,122.7088,122.3687,122.7088,34142.0
2022-12-19 15:20:00,126.32,126.66,126.23,126.62,26455.0,122.7185,123.0488,122.6311,123.0099,26455.0
2022-12-19 15:30:00,126.63,126.98,126.61,126.94,32540.0,123.0196,123.3597,123.0002,123.3208,32540.0
2022-12-19 15:40:00,126.94,126.99,126.83,126.89,41407.0,123.3208,123.3694,123.2139,123.2722,41407.0
2022-12-19 15:50:00,126.94,127.23,126.93,127.06,167942.0,123.3208,123.6025,123.3111,123.4374,167942.0
2022-12-20 09:30:00,127.58,128.22,127.37,128.22,52049.0,123.9426,124.5643,123.7385,124.5643,52049.0
2022-12-20 09:40:00,128.17,128.26,127.85,128.08,14114.0,124.5157,124.6032,124.2049,124.4283,14114.0
2022-12-20 09:50:00,127.94,128.27,127.7,128.18,12507.0,124.2923,124.6129,124.0591,124.5255,12507.0
2022-12-20 10:00:00,128.17,128.64,128.17,128.56,19663.0,124.5157,124.9723,124.5157,124.8946,19663.0
2022-12-20 10:10:00,128.53,128.71,128.34,128.71,17489.0,124.8655,125.0403,124.6809,125.0403,17489.0
2022-12-20 10:20:00,128.74,128.97,128.64,128.88,19002.0,125.0695,125.2929,124.9723,125.2055,19002.0
2022-12-20 10:30:00,128.92,129.07,128.82,128.98,43933.0,125.2444,125.3901,125.1472,125.3026,43933.0
2022-12-20 10:40:00,128.94,129.21,128.94,129.05,20679.0,125.2638,125.5261,125.2638,125.3707,20679.0
2022-12-20 10:50:00,129.05,129.26,129.0,129.07,16288.0,125.3707,125.5747,125.3221,125.3901,16288.0
2022-12-20 11:00:00,129.05,129.11,128.86,129.0,33637.0,125.3707,125.4289,125.1861,125.3221,33637.0
2022-12-20 11:10:00,128.98,129.0,128.56,128.73,26334.0,125.3026,125.3221,124.8946,125.0598,26334.0
2022-12-20 11:20:00,128.74,128.79,128.09,128.22,15592.0,125.0695,125.1181,124.438,124.5643,15592.0
2022-12-20 11:30:00,128.23,128.26,128.08,128.24,10205.0,124.574,124.6032,124.4283,124.5837,10205.0
2022-12-20 11:40:00,128.22,128.39,128.2,128.29,15240.0,124.5643,124.7295,124.5449,124.6323,15240.0
2022-12-20 11:50:00,128.27,128.45,128.2,128.44,17113.0,124.6129,124.7878,124.5449,124.778,17113.0
2022-12-20 12:00:00,128.43,128.61,128.38,128.53,11150.0,124.7683,124.9432,124.7198,124.8655,11150.0
2022-12-20 12:10:00,128.49,128.53,128.13,128.2,11167.0,124.8266,124.8655,124.4769,124.5449,11167.0
2022-12-20 12:20:00,128.2,128.25,128.0,128.0,47665.0,124.5449,124.5935,124.3506,124.3506,47665.0
2022-12-20 12:30:00,128.01,128.19,127.92,128.13,20081.0,124.3603,124.5352,124.2729,124.4769,20081.0
2022-12-20 12:40:00,128.16,128.25,127.99,128.06,37515.0,124.506,124.5935,124.3409,124.4089,37515.0
2022-12-20 12:50:00,128.06,128.12,128.0,128.03,5170.0,124.4089,124.4672,124.3506,124.3797,5170.0
2022-12-20 13:00:00,128.09,128.09,127.79,127.83,9821.0,124.438,124.438,124.1466,124.1854,9821.0
2022-12-20 13:10:00,127.86,128.12,127.73,127.98,16673.0,124.2146,124.4672,124.0883,124.3312,16673.0
2022-12-20 13:20:00,128.01,128.06,127.84,127.86,15505.0,124.3603,124.4089,124.1951,124.2146,15505.0
2022-12-20 13:30:00,127.88,128.0,127.85,127.98,16587.0,124.234,124.3506,124.2049,124.3312,16587.0
2022-12-20 13:40:00,128.0,128.06,127.83,127.87,15720.0,124.3506,124.4089,124.1854,124.2243,15720.0
2022-12-20 13:50:00,127.86,127.94,127.75,127.75,5708.0,124.2146,124.2923,124.1077,124.1077,5708.0
2022-12-20 14:00:00,127.81,127.89,127.74,127.86,12379.0,124.166,124.2437,124.098,124.2146,12379.0
2022-12-20 14:10:00,127.87,127.93,127.7,127.76,11707.0,124.2243,124.2826,124.0591,124.1174,11707.0
2022-12-20 14:20:00,127.77,127.88,127.72,127.79,24637.0,124.1271,124.234,124.0786,124.1466,24637.0
2022-12-20 14:30:00,127.79,127.79,127.28,127.37,16156.0,124.1466,124.1466,123.6511,123.7385,16156.0
2022-12-20 14:40:00,127.39,127.5,127.35,127.49,7479.0,123.758,123.8648,123.7191,123.8551,7479.0
2022-12-20 14:50:00,127.49,127.54,127.31,127.37,13633.0,123.8551,123.9037,123.6803,123.7385,13633.0
2022-12-20 15:00:00,127.35,127.37,127.14,127.25,24569.0,123.7191,123.7385,123.5151,123.622,24569.0
2022-12-20 15:10:00,127.23,127.5,127.16,127.31,17816.0,123.6025,123.8648,123.5345,123.6803,17816.0
2022-12-20 15:20:00,127.32,127.49,127.2,127.45,24860.0,123.69,123.8551,123.5734,123.8163,24860.0
2022-12-20 15:30:00,127.46,127.63,127.45,127.61,36698.0,123.826,123.9911,123.8163,123.9717,36698.0
2022-12-20 15:40:00,127.6,127.64,127.34,127.42,57621.0,123.962,124.0009,123.7094,123.7871,57621.0
2022-12-20 15:50:00,127.4,127.44,127.1,127.22,169886.0,123.7677,123.8066,123.4762,123.5928,169886.0
2022-12-21 09:30:00,127.8,128.44,127.78,128.09,45976.0,124.1563,124.778,124.1369,124.438,45976.0
2022-12-21 09:40:00,128.08,128.2,128.0,128.14,43917.0,124.4283,124.5449,124.3506,124.4866,43917.0
2022-12-21 09:50:00,128.09,128.29,127.82,128.14,35934.0,124.438,124.6323,124.1757,124.4866,35934.0
2022-12-21 10:00:00,128.16,129.09,128.16,128.94,62921.0,124.506,125.4095,124.506,125.2638,62921.0
2022-12-21 10:10:00,128.98,129.14,128.8,129.13,29300.0,125.3026,125.4581,125.1278,125.4484,29300.0
2022-12-21 10:20:00,129.13,129.45,129.13,129.31,20362.0,125.4484,125.7592,125.4484,125.6232,20362.0
2022-12-21 10:30:00,129.32,129.61,129.26,129.61,16839.0,125.633,125.9147,125.5747,125.9147,16839.0
2022-12-21 10:40:00,129.61,129.64,129.33,129.42,18107.0,125.9147,125.9438,125.6427,125.7301,18107.0
2022-12-21 10:50:00,129.42,129.44,129.19,129.35,15839.0,125.7301,125.7495,125.5067,125.6621,15839.0
2022-12-21 11:00:00,129.39,129.53,129.34,129.4,21550.0,125.701,125.837,125.6524,125.7107,21550.0
2022-12-21 11:10:00,129.44,129.56,129.03,129.08,16140.0,125.7495,125.8661,125.3512,125.3998,16140.0
2022-12-21 11:20:00,129.09,129.16,128.9,128.98,10473.0,125.4095,125.4775,125.2249,125.3026,10473.0
2022-12-21 11:30:00,129.02,129.2,129.02,129.04,5969.0,125.3415,125.5164,125.3415,125.3609,5969.0
2022-12-21 11:40:00,129.01,129.01,128.83,128.86,9435.0,125.3318,125.3318,125.1569,125.1861,9435.0
2022-12-21 11:50:00,128.9,129.01,128.84,128.88,10633.0,125.2249,125.3318,125.1666,125.2055,10633.0
2022-12-21 12:00:00,128.89,128.91,128.51,128.61,28160.0,125.2152,125.2346,124.846,124.9432,28160.0
2022-12-21 12:10:00,128.63,128.76,128.6,128.73,22134.0,124.9626,125.0889,124.9335,125.0598,22134.0
2022-12-21 12:20:00,128.74,128.9,128.67,128.7,16661.0,125.0695,125.2249,125.0015,125.0306,16661.0
2022-12-21 12:30:00,128.71,128.8,128.67,128.73,7765.0,125.0403,125.1278,125.0015,125.0598,7765.0
2022-12-21 12:40:00,128.73,128.73,128.61,128.67,16623.0,125.0598,125.0598,124.9432,125.0015,16623.0
2022-12-21 12:50:00,128.63,128.79,128.63,128.77,13266.0,124.9626,125.1181,124.9626,125.0986,13266.0
2022-12-21 13:00:00,128.8,129.14,128.75,129.14,20242.0,125.1278,125.4581,125.0792,125.4581,20242.0
2022-12-21 13:10:00,129.15,129.23,128.96,129.07,10854.0,125.4678,125.5455,125.2832,125.3901,10854.0
2022-12-21 13:20:00,129.04,129.04,128.73,128.76,7957.0,125.3609,125.3609,125.0598,125.0889,7957.0
2022-12-21 13:30:00,128.78,128.8,128.69,128.74,10547.0,125.1083,125.1278,125.0209,125.0695,10547.0
2022-12-21 13:40:00,128.74,129.0,128.73,128.99,12605.0,125.0695,125.3221,125.0598,125.3124,12605.0
2022-12-21 13:50:00,128.96,129.05,128.92,128.96,14090.0,125.2832,125.3707,125.2444,125.2832,14090.0
2022-12-21 14:00:00,128.99,129.23,128.98,129.15,20718.0,125.3124,125.5455,125.3026,125.4678,20718.0
2022-12-21 14:10:00,129.15,129.15,129.0,129.03,7683.0,125.4678,125.4678,125.3221,125.3512,7683.0
2022-12-21 14:20:00,129.06,129.08,128.82,128.83,13497.0,125.3804,125.3998,125.1472,125.1569,13497.0
2022-12-21 14:30:00,128.8,129.0,128.72,128.96,19731.0,125.1278,125.3221,125.0501,125.2832,19731.0
2022-12-21 14:40:00,129.0,129.04,128.9,128.98,10928.0,125.3221,125.3609,125.2249,125.3026,10928.0
2022-12-21 14:50:00,128.96,128.98,128.82,128.86,18932.0,125.2832,125.3026,125.1472,125.1861,18932.0
2022-12-21 15:00:00,128.84,128.89,128.66,128.72,9371.0,125.1666,125.2152,124.9918,125.0501,9371.0
2022-12-21 15:10:00,128.71,128.83,128.67,128.69,13721.0,125.0403,125.1569,125.0015,125.0209,13721.0
2022-12-21 15:20:00,128.69,128.84,128.66,128.7,14213.0,125.0209,125.1666,124.9918,125.0306,14213.0
2022-12-21 15:30:00,128.69,128.93,128.59,128.89,22229.0,125.0209,125.2541,124.9238,125.2152,22229.0
2022-12-21 15:40:00,128.91,128.97,128.85,128.9,35093.0,125.2346,125.2929,125.1764,125.2249,35093.0
2022-12-21 15:50:00,128.91,129.17,128.71,129.12,146335.0,125.2346,125.4872,125.0403,125.4387,146335.0
2022-12-22 09:30:00,129.14,129.29,128.53,128.61,38847.0,125.4581,125.6038,124.8655,124.9432,38847.0
2022-12-22 09:40:00,128.56,128.7,128.4,128.58,20392.0,124.8946,125.0306,124.7392,124.9141,20392.0
2022-12-22 09:50:00,128.64,128.8,128.55,128.69,14060.0,124.9723,125.1278,124.8849,125.0209,14060.0
2022-12-22 10:00:00,128.73,128.73,128.22,128.35,20516.0,125.0598,125.0598,124.5643,124.6906,20516.0
2022-12-22 10:10:00,128.31,128.48,127.99,128.48,31092.0,124.6517,124.8169,124.3409,124.8169,31092.0
2022-12-22 10:20:00,128.49,128.49,128.15,128.28,18094.0,124.8266,124.8266,124.4963,124.6226,18094.0
2022-12-22 10:30:00,128.21,128.32,128.03,128.06,36054.0,124.5546,124.6615,124.3797,124.4089,36054.0
2022-12-22 10:40:00,128.06,128.12,127.9,128.12,38896.0,124.4089,124.4672,124.2534,124.4672,38896.0
2022-12-22 10:50:00,128.12,128.36,127.92,127.93,35736.0,124.4672,124.7003,124.2729,124.2826,35736.0
2022-12-22 11:00:00,127.95,127.95,127.74,127.74,17160.0,124.302,124.302,124.098,124.098,17160.0
2022-12-22 11:10:00,127.75,127.83,127.56,127.74,20255.0,124.1077,124.1854,123.9231,124.098,20255.0
2022-12-22 11:20:00,127.77,128.12,127.76,128.11,21377.0,124.1271,124.4672,124.1174,124.4575,21377.0
2022-12-22 11:30:00,128.14,128.21,127.87,127.87,38475.0,124.4866,124.5546,124.2243,124.2243,38475.0
2022-12-22 11:40:00,127.74,127.76,127.6,127.69,16662.0,124.098,124.1174,123.962,124.0494,16662.0
2022-12-22 11:50:00,127.69,127.82,127.57,127.79,21753.0,124.0494,124.1757,123.9328,124.1466,21753.0
2022-12-22 12:00:00,127.78,127.92,127.7,127.83,24671.0,124.1369,124.2729,124.0591,124.1854,24671.0
2022-12-22 12:10:00,127.85,127.85,127.43,127.5,17854.0,124.2049,124.2049,123.7968,123.8648,17854.0
2022-12-22 12:20:00,127.5,127.55,126.97,126.99,21453.0,123.8648,123.9134,123.35,123.3694,21453.0
2022-12-22 12:30:00,127.02,127.17,126.96,127.17,15179.0,123.3985,123.5443,123.3402,123.5443,15179.0
2022-12-22 12:40:00,127.15,127.26,126.85,126.92,19919.0,123.5248,123.6317,123.2334,123.3014,19919.0
2022-12-22 12:50:00,126.88,127.06,126.75,127.06,45553.0,123.2625,123.4374,123.1362,123.4374,45553.0
2022-12-22 13:00:00,127.06,127.07,126.37,126.45,18165.0,123.4374,123.4471,122.7671,122.8448,18165.0
2022-12-22 13:10:00,126.49,126.78,126.42,126.71,27143.0,122.8836,123.1654,122.8156,123.0974,27143.0
2022-12-22 13:20:00,126.67,126.67,126.35,126.61,21281.0,123.0585,123.0585,122.7476,123.0002,21281.0
2022-12-22 13:30:00,126.57,126.61,126.33,126.55,32603.0,122.9614,123.0002,122.7282,122.9419,32603.0
2022-12-22 13:40:00,126.58,126.78,126.47,126.52,17127.0,122.9711,123.1654,122.8642,122.9128,17127.0
2022-12-22 13:50:00,126.5,126.62,126.32,126.58,30514.0,122.8934,123.0099,122.7185,122.9711,30514.0
2022-12-22 14:00:00,126.61,126.79,126.4,126.59,29078.0,123.0002,123.1751,122.7962,122.9808,29078.0
2022-12-22 14:10:00,126.59,126.99,126.58,126.98,29136.0,122.9808,123.3694,122.9711,123.3597,29136.0
2022-12-22 14:20:00,127.01,127.09,126.85,127.08,25485.0,123.3888,123.4665,123.2334,123.4568,25485.0
2022-12-22 14:30:00,127.07,127.45,126.99,127.22,25989.0,123.4471,123.8163,123.3694,123.5928,25989.0
2022-12-22 14:40:00,127.27,127.44,127.17,127.44,21718.0,123.6414,123.8066,123.5443,123.8066,21718.0
2022-12-22 14:50:00,127.5,127.75,127.45,127.64,36461.0,123.8648,124.1077,123.8163,124.0009,36461.0
2022-12-22 15:00:00,127.68,127.82,127.57,127.79,24540.0,124.0397,124.1757,123.9328,124.1466,24540.0
2022-12-22 15:10:00,127.84,127.88,127.43,127.86,29701.0,124.1951,124.234,123.7968,124.2146,29701.0
2022-12-22 15:20:00,127.88,128.25,127.83,128.24,34324.0,124.234,124.5935,124.1854,124.5837,34324.0
2022-12-22 15:30:00,128.27,128.38,128.07,128.19,33573.0,124.6129,124.7198,124.4186,124.5352,33573.0
2022-12-22 15:40:00,128.21,128.25,128.0,128.25,79278.0,124.5546,124.5935,124.3506,124.5935,79278.0
2022-12-22 15:50:00,128.25,128.68,128.25,128.63,186745.0,124.5935,125.0112,124.5935,124.9626,186745.0
2022-12-23 09:30:00,128.68,128.94,127.84,128.05,29106.0,125.0112,125.2638,124.1951,124.3992,29106.0
2022-12-23 09:40:00,128.01,128.41,127.91,128.0,17915.0,124.3603,124.7489,124.2632,124.3506,17915.0
2022-12-23 09:50:00,128.05,128.07,127.66,127.82,24834.0,124.3992,124.4186,124.0203,124.1757,24834.0
2022-12-23 10:00:00,127.92,128.27,127.71,128.17,19046.0,124.2729,124.6129,124.0689,124.5157,19046.0
2022-12-23 10:10:00,128.16,129.04,128.05,128.97,18292.0,124.506,125.3609,124.3992,125.2929,18292.0
2022-12-23 10:20:00,128.91,129.18,128.85,129.1,12672.0,125.2346,125.4969,125.1764,125.4192,12672.0
2022-12-23 10:30:00,129.13,129.31,129.05,129.15,12889.0,125.4484,125.6232,125.3707,125.4678,12889.0
2022-12-23 10:40:00,129.18,129.33,128.62,128.73,75857.0,125.4969,125.6427,124.9529,125.0598,75857.0
2022-12-23 10:50:00,128.71,128.84,128.63,128.77,15385.0,125.0403,125.1666,124.9626,125.0986,15385.0
2022-12-23 11:00:00,128.81,128.94,128.8,128.9,7511.0,125.1375,125.2638,125.1278,125.2249,7511.0
2022-12-23 11:10:00,128.93,129.24,128.93,129.22,8868.0,125.2541,125.5552,125.2541,125.5358,8868.0
2022-12-23 11:20:00,129.24,129.31,129.06,129.16,21383.0,125.5552,125.6232,125.3804,125.4775,21383.0
2022-12-23 11:30:00,129.16,129.5,129.16,129.47,12693.0,125.4775,125.8078,125.4775,125.7787,12693.0
2022-12-23 11:40:00,129.48,129.58,129.31,129.5,18522.0,125.7884,125.8855,125.6232,125.8078,18522.0
2022-12-23 11:50:00,129.56,129.56,129.26,129.31,13116.0,125.8661,125.8661,125.5747,125.6232,13116.0
2022-12-23 12:00:00,129.31,129.35,129.13,129.13,10592.0,125.6232,125.6621,125.4484,125.4484,10592.0
2022-12-23 12:10:00,129.13,129.24,129.03,129.22,12467.0,125.4484,125.5552,125.3512,125.5358,12467.0
2022-12-23 12:20:00,129.27,129.42,129.22,129.24,8103.0,125.5844,125.7301,125.5358,125.5552,8103.0
2022-12-23 12:30:00,129.24,129.52,129.24,129.42,19441.0,125.5552,125.8273,125.5552,125.7301,19441.0
2022-12-23 12:40:00,129.42,129.42,129.07,129.11,11760.0,125.7301,125.7301,125.3901,125.4289,11760.0
2022-12-23 12:50:00,129.1,129.22,129.1,129.19,6133.0,125.4192,125.5358,125.4192,125.5067,6133.0
2022-12-23 13:00:00,129.19,129.24,129.1,129.13,8042.0,125.5067,125.5552,125.4192,125.4484,8042.0
2022-12-23 13:10:00,129.15,129.23,129.11,129.15,8697.0,125.4678,125.5455,125.4289,125.4678,8697.0
2022-12-23 13:20:00,129.18,129.19,129.0,129.11,7916.0,125.4969,125.5067,125.3221,125.4289,7916.0
2022-12-23 13:30:00,129.13,129.28,129.11,129.25,12781.0,125.4484,125.5941,125.4289,125.5649,12781.0
2022-12-23 13:40:00,129.22,129.27,128.86,129.05,12954.0,125.5358,125.5844,125.1861,125.3707,12954.0
2022-12-23 13:50:00,129.06,129.13,128.96,128.96,7919.0,125.3804,125.4484,125.2832,125.2832,7919.0
2022-12-23 14:00:00,128.94,128.95,128.8,128.9,11156.0,125.2638,125.2735,125.1278,125.2249,11156.0
2022-12-23 14:10:00,128.91,128.96,128.87,128.92,7493.0,125.2346,125.2832,125.1958,125.2444,7493.0
2022-12-23 14:20:00,128.94,129.01,128.8,128.98,9143.0,125.2638,125.3318,125.1278,125.3026,9143.0
2022-12-23 14:30:00,128.97,129.09,128.97,129.07,5281.0,125.2929,125.4095,125.2929,125.3901,5281.0
2022-12-23 14:40:00,129.1,129.1,128.89,128.96,7527.0,125.4192,125.4192,125.2152,125.2832,7527.0
2022-12-23 14:50:00,128.97,129.35,128.97,129.2,14273.0,125.2929,125.6621,125.2929,125.5164,14273.0
2022-12-23 15:00:00,129.24,129.31,129.12,129.12,18022.0,125.5552,125.6232,125.4387,125.4387,18022.0
2022-12-23 15:10:00,129.15,129.31,129.11,129.22,9667.0,125.4678,125.6232,125.4289,125.5358,9667.0
2022-12-23 15:20:00,129.24,129.25,129.05,129.08,9667.0,125.5552,125.5649,125.3707,125.3998,9667.0
2022-12-23 15:30:00,129.07,129.08,128.93,128.97,11721.0,125.3901,125.3998,125.2541,125.2929,11721.0
2022-12-23 15:40:00,128.97,129.16,128.95,129.06,38269.0,125.2929,125.4775,125.2735,125.3804,38269.0
2022-12-23 15:50:00,129.07,129.45,128.97,129.44,100383.0,125.3901,125.7592,125.2929,125.7495,100383.0
2022-12-27 09:30:00,129.85,130.37,129.33,129.74,23907.0,126.1478,126.653,125.6427,126.041,23907.0
2022-12-27 09:40:00,129.74,129.91,129.51,129.6,13126.0,126.041,126.2061,125.8175,125.905,13126.0
2022-12-27 09:50:00,129.59,129.69,129.38,129.4,5914.0,125.8953,125.9924,125.6912,125.7107,5914.0
2022-12-27 10:00:00,129.43,129.63,129.18,129.58,10870.0,125.7398,125.9341,125.4969,125.8855,10870.0
2022-12-27 10:10:00,129.56,130.23,129.39,130.22,12119.0,125.8661,126.517,125.701,126.5073,12119.0
2022-12-27 10:20:00,130.25,130.51,130.14,130.26,12337.0,126.5364,126.789,126.4296,126.5462,12337.0
2022-12-27 10:30:00,130.28,130.4,130.2,130.35,9126.0,126.5656,126.6822,126.4879,126.6336,9126.0
2022-12-27 10:40:00,130.33,130.5,130.27,130.37,14380.0,126.6142,126.7793,126.5559,126.653,14380.0
2022-12-27 10:50:00,130.34,130.45,130.23,130.32,38532.0,126.6239,126.7307,126.517,126.6044,38532.0
2022-12-27 11:00:00,130.31,130.79,130.26,130.75,15225.0,126.5947,127.061,126.5462,127.0222,15225.0
2022-12-27 11:10:00,130.79,130.79,130.3,130.31,10512.0,127.061,127.061,126.585,126.5947,10512.0
2022-12-27 11:20:00,130.35,130.4,130.21,130.37,10265.0,126.6336,126.6822,126.4976,126.653,10265.0
2022-12-27 11:30:00,130.37,130.39,130.15,130.19,10760.0,126.653,126.6724,126.4393,126.4781,10760.0
2022-12-27 11:40:00,130.21,130.47,130.21,130.28,10620.0,126.4976,126.7502,126.4976,126.5656,10620.0
2022-12-27 11:50:00,130.29,130.32,130.14,130.18,11900.0,126.5753,126.6044,126.4296,126.4684,11900.0
2022-12-27 12:00:00,130.18,130.31,130.13,130.15,12711.0,126.4684,126.5947,126.4199,126.4393,12711.0
2022-12-27 12:10:00,130.16,130.48,130.15,130.4,18901.0,126.449,126.7599,126.4393,126.6822,18901.0
2022-12-27 12:20:00,130.53,130.53,130.0,130.16,6819.0,126.8085,126.8085,126.2936,126.449,6819.0
2022-12-27 12:30:00,130.19,130.34,130.14,130.21,19145.0,126.4781,126.6239,126.4296,126.4976,19145.0
2022-12-27 12:40:00,130.19,130.24,130.01,130.12,8985.0,126.4781,126.5267,126.3033,126.4101,8985.0
2022-12-27 12:50:00,130.13,130.2,130.09,130.15,10042.0,126.4199,126.4879,126.381,126.4393,10042.0
2022-12-27 13:00:00,130.16,130.29,130.13,130.18,16866.0,126.449,126.5753,126.4199,126.4684,16866.0
2022-12-27 13:10:00,130.19,130.38,130.17,130.26,14165.0,126.4781,126.6627,126.4587,126.5462,14165.0
2022-12-27 13:20:00,130.28,130.36,130.17,130.23,9655.0,126.5656,126.6433,126.4587,126.517,9655.0
2022-12-27 13:30:00,130.24,130.25,130.14,130.22,9361.0,126.5267,126.5364,126.4296,126.5073,9361.0
2022-12-27 13:40:00,130.21,130.21,130.09,130.09,14898.0,126.4976,126.4976,126.381,126.381,14898.0
2022-12-27 13:50:00,130.11,130.11,129.75,129.8,13604.0,126.4004,126.4004,126.0507,126.0993,13604.0
2022-12-27 14:00:00,129.83,129.91,129.76,129.81,11685.0,126.1284,126.2061,126.0604,126.109,11685.0
2022-12-27 14:10:00,129.81,129.89,129.72,129.89,21086.0,126.109,126.1867,126.0215,126.1867,21086.0
2022-12-27 14:20:00,129.87,129.93,129.74,129.78,8370.0,126.1673,126.2256,126.041,126.0798,8370.0
2022-12-27 14:30:00,129.76,129.9,129.71,129.8,5200.0,126.0604,126.1964,126.0118,126.0993,5200.0
2022-12-27 14:40:00,129.8,129.97,129.72,129.97,6318.0,126.0993,126.2644,126.0215,126.2644,6318.0
2022-12-27 14:50:00,129.95,130.11,129.92,130.07,13139.0,126.245,126.4004,126.2158,126.3616,13139.0
2022-12-27 15:00:00,130.12,130.17,130.0,130.17,8564.0,126.4101,126.4587,126.2936,126.4587,8564.0
2022-12-27 15:10:00,130.15,130.36,130.12,130.32,11730.0,126.4393,126.6433,126.4101,126.6044,11730.0
2022-12-27 15:20:00,130.31,130.4,130.27,130.37,16669.0,126.5947,126.6822,126.5559,126.653,16669.0
2022-12-27 15:30:00,130.37,130.4,130.2,130.2,25227.0,126.653,126.6822,126.4879,126.4879,25227.0
2022-12-27 15:40:00,130.22,130.35,130.12,130.26,36517.0,126.5073,126.6336,126.4101,126.5462,36517.0
2022-12-27 15:50:00,130.25,130.25,129.94,130.13,103580.0,126.5364,126.5364,126.2353,126.4199,103580.0
2022-12-28 09:30:00,130.79,132.03,130.79,131.16,51131.0,127.061,128.2657,127.061,127.4205,51131.0
2022-12-28 09:40:00,131.19,131.67,131.19,131.62,17090.0,127.4496,127.916,127.4496,127.8674,17090.0
2022-12-28 09:50:00,131.59,131.65,131.07,131.2,12034.0,127.8382,127.8965,127.3331,127.4594,12034.0
2022-12-28 10:00:00,131.21,131.33,130.91,130.97,20535.0,127.4691,127.5856,127.1776,127.2359,20535.0
2022-12-28 10:10:00,130.96,131.3,130.84,131.3,14926.0,127.2262,127.5565,127.1096,127.5565,14926.0
2022-12-28 10:20:00,131.24,131.33,130.81,130.89,13397.0,127.4982,127.5856,127.0805,127.1582,13397.0
2022-12-28 10:30:00,130.88,131.1,130.84,131.06,12282.0,127.1485,127.3622,127.1096,127.3233,12282.0
2022-12-28 10:40:00,131.08,131.09,130.77,130.84,9274.0,127.3428,127.3525,127.0416,127.1096,9274.0
2022-12-28 10:50:00,130.89,130.89,130.62,130.73,15934.0,127.1582,127.1582,126.8959,127.0028,15934.0
2022-12-28 11:00:00,130.76,130.97,130.75,130.81,26036.0,127.0319,127.2359,127.0222,127.0805,26036.0
2022-12-28 11:10:00,130.78,130.85,130.51,130.59,17581.0,127.0513,127.1193,126.789,126.8667,17581.0
2022-12-28 11:20:00,130.58,130.65,130.41,130.63,12209.0,126.857,126.925,126.6919,126.9056,12209.0
2022-12-28 11:30:00,130.61,130.68,130.39,130.42,8078.0,126.8862,126.9542,126.6724,126.7016,8078.0
2022-12-28 11:40:00,130.43,130.69,130.39,130.59,10308.0,126.7113,126.9639,126.6724,126.8667,10308.0
2022-12-28 11:50:00,130.59,130.59,130.23,130.33,9551.0,126.8667,126.8667,126.517,126.6142,9551.0
2022-12-28 12:00:00,130.32,130.32,130.09,130.32,12015.0,126.6044,126.6044,126.381,126.6044,12015.0
2022-12-28 12:10:00,130.33,130.35,130.13,130.16,5697.0,126.6142,126.6336,126.4199,126.449,5697.0
2022-12-28 12:20:00,130.16,130.23,130.02,130.2,9471.0,126.449,126.517,126.313,126.4879,9471.0
2022-12-28 12:30:00,130.22,130.33,130.2,130.28,9276.0,126.5073,126.6142,126.4879,126.5656,9276.0
2022-12-28 12:40:00,130.26,130.4,130.08,130.38,10472.0,126.5462,126.6822,126.3713,126.6627,10472.0
2022-12-28 12:50:00,130.42,130.46,130.28,130.45,8087.0,126.7016,126.7404,126.5656,126.7307,8087.0
2022-12-28 13:00:00,130.42,130.55,130.36,130.43,8234.0,126.7016,126.8279,126.6433,126.7113,8234.0
2022-12-28 13:10:00,130.47,130.58,130.44,130.49,8963.0,126.7502,126.857,126.721,126.7696,8963.0
2022-12-28 13:20:00,130.5,130.5,130.28,130.43,12138.0,126.7793,126.7793,126.5656,126.7113,12138.0
2022-12-28 13:30:00,130.42,130.6,130.32,130.51,12963.0,126.7016,126.8765,126.6044,126.789,12963.0
2022-12-28 13:40:00,130.54,130.65,130.47,130.54,13880.0,126.8182,126.925,126.7502,126.8182,13880.0
2022-12-28 13:50:00,130.52,130.62,130.28,130.62,21134.0,126.7987,126.8959,126.5656,126.8959,21134.0
2022-12-28 14:00:00,130.61,130.7,130.44,130.44,21823.0,126.8862,126.9736,126.721,126.721,21823.0
2022-12-28 14:10:00,130.42,130.54,130.38,130.52,10198.0,126.7016,126.8182,126.6627,126.7987,10198.0
2022-12-28 14:20:00,130.55,130.59,130.37,130.53,13833.0,126.8279,126.8667,126.653,126.8085,13833.0
2022-12-28 14:30:00,130.51,130.73,130.51,130.72,11005.0,126.789,127.0028,126.789,126.993,11005.0
2022-12-28 14:40:00,130.73,130.91,130.71,130.78,16665.0,127.0028,127.1776,126.9833,127.0513,16665.0
2022-12-28 14:50:00,130.78,130.81,130.63,130.64,9701.0,127.0513,127.0805,126.9056,126.9153,9701.0
2022-12-28 15:00:00,130.65,130.65,130.34,130.36,11815.0,126.925,126.925,126.6239,126.6433,11815.0
2022-12-28 15:10:00,130.33,130.4,130.18,130.31,29885.0,126.6142,126.6822,126.4684,126.5947,29885.0
2022-12-28 15:20:00,130.33,130.34,130.14,130.25,26858.0,126.6142,126.6239,126.4296,126.5364,26858.0
2022-12-28 15:30:00,130.25,130.47,130.06,130.15,39765.0,126.5364,126.7502,126.3519,126.4393,39765.0
2022-12-28 15:40:00,130.16,130.21,129.96,130.03,43855.0,126.449,126.4976,126.2547,126.3227,43855.0
2022-12-28 15:50:00,130.04,130.06,129.69,129.72,125649.0,126.3324,126.3519,125.9924,126.0215,125649.0
2022-12-29 09:30:00,130.2,130.67,129.73,130.0,35658.0,126.4879,126.9445,126.0313,126.2936,35658.0
2022-12-29 09:40:00,130.13,130.37,130.02,130.28,8464.0,126.4199,126.653,126.313,126.5656,8464.0
2022-12-29 09:50:00,130.21,130.29,130.02,130.18,6080.0,126.4976,126.5753,126.313,126.4684,6080.0
2022-12-29 10:00:00,130.23,130.56,130.23,130.56,7521.0,126.517,126.8376,126.517,126.8376,7521.0
2022-12-29 10:10:00,130.56,130.71,130.55,130.63,5568.0,126.8376,126.9833,126.8279,126.9056,5568.0
2022-12-29 10:20:00,130.62,130.82,130.44,130.59,11202.0,126.8959,127.0902,126.721,126.8667,11202.0
2022-12-29 10:30:00,130.62,130.76,130.51,130.53,4336.0,126.8959,127.0319,126.789,126.8085,4336.0
2022-12-29 10:40:00,130.5,130.51,130.19,130.3,6794.0,126.7793,126.789,126.4781,126.585,6794.0
2022-12-29 10:50:00,130.31,130.75,130.3,130.69,12565.0,126.5947,127.0222,126.585,126.9639,12565.0
2022-12-29 11:00:00,130.73,130.78,130.55,130.59,8584.0,127.0028,127.0513,126.8279,126.8667,8584.0
2022-12-29 11:10:00,130.52,130.55,130.44,130.45,6718.0,126.7987,126.8279,126.721,126.7307,6718.0
2022-12-29 11:20:00,130.44,130.56,130.3,130.4,8384.0,126.721,126.8376,126.585,126.6822,8384.0
2022-12-29 11:30:00,130.4,130.82,130.4,130.82,6297.0,126.6822,127.0902,126.6822,127.0902,6297.0
2022-12-29 11:40:00,130.81,130.84,130.74,130.79,7425.0,127.0805,127.1096,127.0125,127.061,7425.0
2022-12-29 11:50:00,130.77,130.94,130.77,130.93,5127.0,127.0416,127.2068,127.0416,127.197,5127.0
2022-12-29 12:00:00,130.87,130.93,130.8,130.91,5237.0,127.1388,127.197,127.0708,127.1776,5237.0
2022-12-29 12:10:00,130.94,131.1,130.93,131.02,8614.0,127.2068,127.3622,127.197,127.2845,8614.0
2022-12-29 12:20:00,131.01,131.09,131.01,131.04,6053.0,127.2748,127.3525,127.2748,127.3039,6053.0
2022-12-29 12:30:00,131.02,131.04,130.89,130.89,5925.0,127.2845,127.3039,127.1582,127.1582,5925.0
2022-12-29 12:40:00,130.91,131.04,130.91,130.96,5403.0,127.1776,127.3039,127.1776,127.2262,5403.0
2022-12-29 12:50:00,130.95,131.1,130.95,131.06,11286.0,127.2165,127.3622,127.2165,127.3233,11286.0
2022-12-29 13:00:00,131.06,131.1,130.69,130.71,10631.0,127.3233,127.3622,126.9639,126.9833,10631.0
2022-12-29 13:10:00,130.71,130.93,130.7,130.81,8837.0,126.9833,127.197,126.9736,127.0805,8837.0
2022-12-29 13:20:00,130.81,130.89,130.71,130.89,10674.0,127.0805,127.1582,126.9833,127.1582,10674.0
2022-12-29 13:30:00,130.92,131.02,130.84,130.84,8688.0,127.1873,127.2845,127.1096,127.1096,8688.0
2022-12-29 13:40:00,130.84,131.02,130.76,130.83,13677.0,127.1096,127.2845,127.0319,127.0999,13677.0
2022-12-29 13:50:00,130.8,130.88,130.72,130.84,7550.0,127.0708,127.1485,126.993,127.1096,7550.0
2022-12-29 14:00:00,130.87,130.93,130.76,130.77,5824.0,127.1388,127.197,127.0319,127.0416,5824.0
2022-12-29 14:10:00,130.76,130.81,130.69,130.78,12583.0,127.0319,127.0805,126.9639,127.0513,12583.0
2022-12-29 14:20:00,130.77,130.84,130.74,130.75,6234.0,127.0416,127.1096,127.0125,127.0222,6234.0
2022-12-29 14:30:00,130.72,130.94,130.67,130.88,5529.0,126.993,127.2068,126.9445,127.1485,5529.0
2022-12-29 14:40:00,130.84,131.04,130.84,130.88,7793.0,127.1096,127.3039,127.1096,127.1485,7793.0
2022-12-29 14:50:00,130.88,130.89,130.79,130.85,7136.0,127.1485,127.1582,127.061,127.1193,7136.0
2022-12-29 15:00:00,130.84,130.85,130.71,130.73,9838.0,127.1096,127.1193,126.9833,127.0028,9838.0
2022-12-29 15:10:00,130.72,130.82,130.58,130.62,15572.0,126.993,127.0902,126.857,126.8959,15572.0
2022-12-29 15:20:00,130.66,130.71,130.5,130.56,11301.0,126.9347,126.9833,126.7793,126.8376,11301.0
2022-12-29 15:30:00,130.54,130.71,130.47,130.49,19839.0,126.8182,126.9833,126.7502,126.7696,19839.0
2022-12-29 15:40:00,130.46,130.76,130.46,130.69,18503.0,126.7404,127.0319,126.7404,126.9639,18503.0
2022-12-29 15:50:00,130.67,130.78,130.5,130.57,72361.0,126.9445,127.0513,126.7793,126.8473,72361.0
2022-12-30 09:30:00,130.04,130.94,129.95,130.94,16155.0,126.3324,127.2068,126.245,127.2068,16155.0
2022-12-30 09:40:00,130.89,130.89,129.89,129.96,7120.0,127.1582,127.1582,126.1867,126.2547,7120.0
2022-12-30 09:50:00,129.99,130.28,129.84,130.04,4616.0,126.2839,126.5656,126.1381,126.3324,4616.0
2022-12-30 10:00:00,130.05,130.05,129.67,129.69,5150.0,126.3421,126.3421,125.973,125.9924,5150.0
2022-12-30 10:10:00,129.69,129.85,129.66,129.8,4965.0,125.9924,126.1478,125.9633,126.0993,4965.0
2022-12-30 10:20:00,129.82,129.82,129.59,129.65,5218.0,126.1187,126.1187,125.8953,125.9535,5218.0
2022-12-30 10:30:00,129.63,129.63,129.46,129.46,7005.0,125.9341,125.9341,125.769,125.769,7005.0
2022-12-30 10:40:00,129.41,129.57,129.29,129.52,8897.0,125.7204,125.8758,125.6038,125.8273,8897.0
2022-12-30 10:50:00,129.5,129.61,129.42,129.56,9944.0,125.8078,125.9147,125.7301,125.8661,9944.0
2022-12-30 11:00:00,129.54,129.63,129.44,129.53,10097.0,125.8467,125.9341,125.7495,125.837,10097.0
2022-12-30 11:10:00,129.49,129.53,129.25,129.29,9573.0,125.7981,125.837,125.5649,125.6038,9573.0
2022-12-30 11:20:00,129.32,129.51,129.26,129.45,9640.0,125.633,125.8175,125.5747,125.7592,9640.0
2022-12-30 11:30:00,129.35,129.39,129.23,129.31,4189.0,125.6621,125.701,125.5455,125.6232,4189.0
2022-12-30 11:40:00,129.33,129.42,129.25,129.25,6612.0,125.6427,125.7301,125.5649,125.5649,6612.0
2022-12-30 11:50:00,129.27,129.36,129.11,129.36,7086.0,125.5844,125.6718,125.4289,125.6718,7086.0
2022-12-30 12:00:00,129.34,129.38,129.19,129.29,5096.0,125.6524,125.6912,125.5067,125.6038,5096.0
2022-12-30 12:10:00,129.32,129.36,129.1,129.18,8164.0,125.633,125.6718,125.4192,125.4969,8164.0
2022-12-30 12:20:00,129.19,129.46,129.19,129.38,15623.0,125.5067,125.769,125.5067,125.6912,15623.0
2022-12-30 12:30:00,129.39,129.49,129.31,129.4,7949.0,125.701,125.7981,125.6232,125.7107,7949.0
2022-12-30 12:40:00,129.39,129.52,129.33,129.42,11807.0,125.701,125.8273,125.6427,125.7301,11807.0
2022-12-30 12:50:00,129.43,129.65,129.43,129.61,13032.0,125.7398,125.9535,125.7398,125.9147,13032.0
2022-12-30 13:00:00,129.61,129.63,129.37,129.43,8120.0,125.9147,125.9341,125.6815,125.7398,8120.0
2022-12-30 13:10:00,129.44,129.46,129.32,129.35,6544.0,125.7495,125.769,125.633,125.6621,6544.0
2022-12-30 13:20:00,129.32,129.34,128.78,129.06,12272.0,125.633,125.6524,125.1083,125.3804,12272.0
2022-12-30 13:30:00,129.11,129.26,129.07,129.19,10364.0,125.4289,125.5747,125.3901,125.5067,10364.0
2022-12-30 13:40:00,129.19,129.19,128.94,129.02,19059.0,125.5067,125.5067,125.2638,125.3415,19059.0
2022-12-30 13:50:00,129.02,129.05,128.79,128.79,8354.0,125.3415,125.3707,125.1181,125.1181,8354.0
2022-12-30 14:00:00,128.77,128.86,128.52,128.52,16191.0,125.0986,125.1861,124.8558,124.8558,16191.0
2022-12-30 14:10:00,128.56,128.66,128.44,128.62,10321.0,124.8946,124.9918,124.778,124.9529,10321.0
2022-12-30 14:20:00,128.62,128.67,128.43,128.66,9825.0,124.9529,125.0015,124.7683,124.9918,9825.0
2022-12-30 14:30:00,128.64,128.79,128.63,128.75,8778.0,124.9723,125.1181,124.9626,125.0792,8778.0
2022-12-30 14:40:00,128.71,128.81,128.68,128.72,8144.0,125.0403,125.1375,125.0112,125.0501,8144.0
2022-12-30 14:50:00,128.75,128.86,128.7,128.83,7648.0,125.0792,125.1861,125.0306,125.1569,7648.0
2022-12-30 15:00:00,128.82,129.0,128.82,129.0,6783.0,125.1472,125.3221,125.1472,125.3221,6783.0
2022-12-30 15:10:00,129.01,129.36,129.0,129.24,12257.0,125.3318,125.6718,125.3221,125.5552,12257.0
2022-12-30 15:20:00,129.25,129.28,129.1,129.13,14542.0,125.5649,125.5941,125.4192,125.4484,14542.0
2022-12-30 15:30:00,129.1,129.54,129.09,129.45,19167.0,125.4192,125.8467,125.4095,125.7592,19167.0
2022-12-30 15:40:00,129.44,129.75,129.44,129.66,30883.0,125.7495,126.0507,125.7495,125.9633,30883.0
2022-12-30 15:50:00,129.67,129.94,129.58,129.75,95025.0,125.973,126.2353,125.8855,126.0507,95025.0
2023-01-03 09:30:00,129.37,129.99,129.19,129.68,40654.0,125.6815,126.2839,125.5067,125.9827,40654.0
2023-01-03 09:40:00,129.76,129.99,128.85,129.28,61941.0,126.0604,126.2839,125.1764,125.5941,61941.0
2023-01-03 09:50:00,129.33,129.44,129.0,129.31,16380.0,125.6427,125.7495,125.3221,125.6232,16380.0
2023-01-03 10:00:00,129.33,129.81,129.33,129.5,11401.0,125.6427,126.109,125.6427,125.8078,11401.0
2023-01-03 10:10:00,129.41,129.51,129.0,129.0,10347.0,125.7204,125.8175,125.3221,125.3221,10347.0
2023-01-03 10:20:00,128.93,129.51,128.92,129.51,14246.0,125.2541,125.8175,125.2444,125.8175,14246.0
2023-01-03 10:30:00,129.46,129.67,129.45,129.6,13311.0,125.769,125.973,125.7592,125.905,13311.0
2023-01-03 10:40:00,129.61,129.98,129.61,129.8,19671.0,125.9147,126.2741,125.9147,126.0993,19671.0
2023-01-03 10:50:00,129.75,129.77,129.38,129.69,35744.0,126.0507,126.0701,125.6912,125.9924,35744.0
2023-01-03 11:00:00,129.71,129.86,129.57,129.57,11262.0,126.0118,126.1576,125.8758,125.8758,11262.0
2023-01-03 11:10:00,129.55,129.57,128.92,129.13,11053.0,125.8564,125.8758,125.2444,125.4484,11053.0
2023-01-03 11:20:00,129.21,129.52,129.15,129.26,12470.0,125.5261,125.8273,125.4678,125.5747,12470.0
2023-01-03 11:30:00,129.35,129.35,128.94,129.09,9440.0,125.6621,125.6621,125.2638,125.4095,9440.0
2023-01-03 11:40:00,129.05,129.32,129.02,129.21,25403.0,125.3707,125.633,125.3415,125.5261,25403.0
2023-01-03 11:50:00,129.1,129.17,128.99,129.15,6427.0,125.4192,125.4872,125.3124,125.4678,6427.0
2023-01-03 12:00:00,129.13,129.28,129.05,129.28,10485.0,125.4484,125.5941,125.3707,125.5941,10485.0
2023-01-03 12:10:00,129.29,129.43,129.29,129.32,10352.0,125.6038,125.7398,125.6038,125.633,10352.0
2023-01-03 12:20:00,129.34,129.4,129.05,129.2,12368.0,125.6524,125.7107,125.3707,125.5164,12368.0
2023-01-03 12:30:00,129.18,129.71,129.16,129.52,9453.0,125.4969,126.0118,125.4775,125.8273,9453.0
2023-01-03 12:40:00,129.47,129.47,129.07,129.11,4501.0,125.7787,125.7787,125.3901,125.4289,4501.0
2023-01-03 12:50:00,129.12,129.25,129.07,129.24,7031.0,125.4387,125.5649,125.3901,125.5552,7031.0
2023-01-03 13:00:00,129.22,129.32,129.18,129.32,3924.0,125.5358,125.633,125.4969,125.633,3924.0
2023-01-03 13:10:00,129.31,129.43,129.26,129.33,4032.0,125.6232,125.7398,125.5747,125.6427,4032.0
2023-01-03 13:20:00,129.34,129.51,129.26,129.47,7973.0,125.6524,125.8175,125.5747,125.7787,7973.0
2023-01-03 13:30:00,129.42,129.62,129.42,129.43,7920.0,125.7301,125.9244,125.7301,125.7398,7920.0
2023-01-03 13:40:00,129.44,129.63,129.41,129.49,7558.0,125.7495,125.9341,125.7204,125.7981,7558.0
2023-01-03 13:50:00,129.5,129.78,129.5,129.69,11164.0,125.8078,126.0798,125.8078,125.9924,11164.0
2023-01-03 14:00:00,129.68,129.71,129.4,129.48,9135.0,125.9827,126.0118,125.7107,125.7884,9135.0
2023-01-03 14:10:00,129.51,129.59,129.38,129.47,7769.0,125.8175,125.8953,125.6912,125.7787,7769.0
2023-01-03 14:20:00,129.44,129.47,129.16,129.16,8005.0,125.7495,125.7787,125.4775,125.4775,8005.0
2023-01-03 14:30:00,129.17,129.17,128.9,128.94,29594.0,125.4872,125.4872,125.2249,125.2638,29594.0
2023-01-03 14:40:00,128.97,129.61,128.94,129.5,9318.0,125.2929,125.9147,125.2638,125.8078,9318.0
2023-01-03 14:50:00,129.51,129.51,129.32,129.4,10896.0,125.8175,125.8175,125.633,125.7107,10896.0
2023-01-03 15:00:00,129.4,129.54,129.25,129.28,10620.0,125.7107,125.8467,125.5649,125.5941,10620.0
2023-01-03 15:10:00,129.29,129.55,129.24,129.51,12187.0,125.6038,125.8564,125.5552,125.8175,12187.0
2023-01-03 15:20:00,129.49,129.49,129.2,129.46,22493.0,125.7981,125.7981,125.5164,125.769,22493.0
2023-01-03 15:30:00,129.5,129.76,129.42,129.73,18302.0,125.8078,126.0604,125.7301,126.0313,18302.0
2023-01-03 15:40:00,129.71,129.96,129.69,129.91,43587.0,126.0118,126.2547,125.9924,126.2061,43587.0
2023-01-03 15:50:00,129.95,130.21,129.9,130.11,98268.0,126.245,126.4976,126.1964,126.4004,98268.0
2023-01-04 09:30:00,130.36,131.42,130.26,131.21,59616.0,126.6433,127.6731,126.5462,127.4691,59616.0
2023-01-04 09:40:00,131.29,131.47,130.89,130.9,31015.0,127.5468,127.7217,127.1582,127.1679,31015.0
2023-01-04 09:50:00,130.82,131.25,130.82,131.19,18719.0,127.0902,127.5079,127.0902,127.4496,18719.0
2023-01-04 10:00:00,131.14,131.62,130.45,130.6,14246.0,127.4011,127.8674,126.7307,126.8765,14246.0
2023-01-04 10:10:00,130.46,130.66,130.31,130.44,11743.0,126.7404,126.9347,126.5947,126.721,11743.0
2023-01-04 10:20:00,130.45,130.45,129.95,130.45,17777.0,126.7307,126.7307,126.245,126.7307,17777.0
2023-01-04 10:30:00,130.46,130.46,129.75,129.97,25281.0,126.7404,126.7404,126.0507,126.2644,25281.0
2023-01-04 10:40:00,129.98,130.37,129.82,130.22,14166.0,126.2741,126.653,126.1187,126.5073,14166.0
2023-01-04 10:50:00,130.2,130.33,130.06,130.31,16169.0,126.4879,126.6142,126.3519,126.5947,16169.0
2023-01-04 11:00:00,130.25,130.27,129.9,130.13,7551.0,126.5364,126.5559,126.1964,126.4199,7551.0
2023-01-04 11:10:00,130.09,130.41,130.04,130.36,8992.0,126.381,126.6919,126.3324,126.6433,8992.0
2023-01-04 11:20:00,130.32,130.42,130.16,130.2,14068.0,126.6044,126.7016,126.449,126.4879,14068.0
2023-01-04 11:30:00,130.23,130.77,130.23,130.77,16936.0,126.517,127.0416,126.517,127.0416,16936.0
2023-01-04 11:40:00,130.82,130.91,130.73,130.82,6013.0,127.0902,127.1776,127.0028,127.0902,6013.0
2023-01-04 11:50:00,130.83,130.94,130.76,130.88,5775.0,127.0999,127.2068,127.0319,127.1485,5775.0
2023-01-04 12:00:00,130.89,130.97,130.83,130.9,7295.0,127.1582,127.2359,127.0999,127.1679,7295.0
2023-01-04 12:10:00,130.92,130.93,130.77,130.81,10538.0,127.1873,127.197,127.0416,127.0805,10538.0
2023-01-04 12:20:00,130.77,131.0,130.77,130.94,11118.0,127.0416,127.2651,127.0416,127.2068,11118.0
2023-01-04 12:30:00,130.96,131.1,130.91,130.98,11483.0,127.2262,127.3622,127.1776,127.2456,11483.0
2023-01-04 12:40:00,130.97,131.07,130.82,130.93,19730.0,127.2359,127.3331,127.0902,127.197,19730.0
2023-01-04 12:50:00,130.92,130.99,130.79,130.83,8885.0,127.1873,127.2553,127.061,127.0999,8885.0
2023-01-04 13:00:00,130.79,131.11,130.78,131.11,18460.0,127.061,127.3719,127.0513,127.3719,18460.0
2023-01-04 13:10:00,131.09,131.27,131.04,131.22,10128.0,127.3525,127.5274,127.3039,127.4788,10128.0
2023-01-04 13:20:00,131.22,131.25,131.15,131.16,13372.0,127.4788,127.5079,127.4108,127.4205,13372.0
2023-01-04 13:30:00,131.21,131.22,131.08,131.15,15241.0,127.4691,127.4788,127.3428,127.4108,15241.0
2023-01-04 13:40:00,131.13,131.21,131.11,131.21,15423.0,127.3913,127.4691,127.3719,127.4691,15423.0
2023-01-04 13:50:00,131.21,131.39,131.09,131.38,20058.0,127.4691,127.6439,127.3525,127.6342,20058.0
2023-01-04 14:00:00,131.27,131.55,130.75,130.92,35576.0,127.5274,127.7994,127.0222,127.1873,35576.0
2023-01-04 14:10:00,130.89,131.23,130.82,131.23,28499.0,127.1582,127.4885,127.0902,127.4885,28499.0
2023-01-04 14:20:00,131.19,131.22,130.41,130.57,16530.0,127.4496,127.4788,126.6919,126.8473,16530.0
2023-01-04 14:30:00,130.5,130.72,130.4,130.52,24416.0,126.7793,126.993,126.6822,126.7987,24416.0
2023-01-04 14:40:00,130.45,130.64,130.37,130.53,19757.0,126.7307,126.9153,126.653,126.8085,19757.0
2023-01-04 14:50:00,130.47,130.69,130.42,130.66,16756.0,126.7502,126.9639,126.7016,126.9347,16756.0
2023-01-04 15:00:00,130.66,131.03,130.64,130.97,13730.0,126.9347,127.2942,126.9153,127.2359,13730.0
2023-01-04 15:10:00,130.99,131.25,130.93,131.23,31202.0,127.2553,127.5079,127.197,127.4885,31202.0
2023-01-04 15:20:00,131.22,131.27,130.83,131.04,31124.0,127.4788,127.5274,127.0999,127.3039,31124.0
2023-01-04 15:30:00,131.01,131.21,130.72,130.89,28293.0,127.2748,127.4691,126.993,127.1582,28293.0
2023-01-04 15:40:00,130.86,130.87,130.63,130.84,34185.0,127.129,127.1388,126.9056,127.1096,34185.0
2023-01-04 15:50:00,130.85,131.33,130.74,131.21,148003.0,127.1193,127.5856,127.0125,127.4691,148003.0
2023-01-05 09:30:00,131.14,131.99,131.13,131.63,44360.0,127.4979,128.3243,127.4882,127.9743,44360.0
2023-01-05 09:40:00,131.56,131.76,131.2,131.28,20153.0,127.9063,128.1007,127.5563,127.634,20153.0
2023-01-05 09:50:00,131.28,131.55,130.96,131.32,22152.0,127.634,127.8965,127.3229,127.6729,22152.0
2023-01-05 10:00:00,131.27,131.86,131.08,131.63,24016.0,127.6243,128.1979,127.4396,127.9743,24016.0
2023-01-05 10:10:00,131.73,131.76,131.12,131.23,18121.0,128.0715,128.1007,127.4785,127.5854,18121.0
2023-01-05 10:20:00,131.22,131.32,131.11,131.22,13792.0,127.5757,127.6729,127.4688,127.5757,13792.0
2023-01-05 10:30:00,131.3,131.33,130.89,131.04,21336.0,127.6535,127.6826,127.2549,127.4007,21336.0
2023-01-05 10:40:00,131.04,131.12,130.9,131.03,9835.0,127.4007,127.4785,127.2646,127.391,9835.0
2023-01-05 10:50:00,131.06,131.06,130.29,130.29,34521.0,127.4201,127.4201,126.6715,126.6715,34521.0
2023-01-05 11:00:00,130.25,130.55,130.25,130.4,11842.0,126.6326,126.9243,126.6326,126.7785,11842.0
2023-01-05 11:10:00,130.36,130.43,130.18,130.33,16160.0,126.7396,126.8076,126.5646,126.7104,16160.0
2023-01-05 11:20:00,130.29,130.33,130.04,130.32,15409.0,126.6715,126.7104,126.4285,126.7007,15409.0
2023-01-05 11:30:00,130.34,130.34,130.12,130.18,10289.0,126.7201,126.7201,126.5063,126.5646,10289.0
2023-01-05 11:40:00,130.14,130.42,130.08,130.37,13989.0,126.5257,126.7979,126.4674,126.7493,13989.0
2023-01-05 11:50:00,130.39,130.39,130.14,130.33,13019.0,126.7688,126.7688,126.5257,126.7104,13019.0
2023-01-05 12:00:00,130.31,130.78,130.31,130.71,10306.0,126.691,127.1479,126.691,127.0799,10306.0
2023-01-05 12:10:00,130.72,130.72,130.48,130.56,9588.0,127.0896,127.0896,126.8563,126.934,9588.0
2023-01-05 12:20:00,130.54,130.89,130.54,130.8,9057.0,126.9146,127.2549,126.9146,127.1674,9057.0
2023-01-05 12:30:00,130.79,130.95,130.76,130.79,9272.0,127.1576,127.3132,127.1285,127.1576,9272.0
2023-01-05 12:40:00,130.82,131.11,130.8,130.94,11537.0,127.1868,127.4688,127.1674,127.3035,11537.0
2023-01-05 12:50:00,130.96,131.05,130.95,131.02,8135.0,127.3229,127.4104,127.3132,127.3813,8135.0
2023-01-05 13:00:00,131.0,131.01,130.65,130.78,7913.0,127.3618,127.3715,127.0215,127.1479,7913.0
2023-01-05 13:10:00,130.8,130.84,130.73,130.78,6633.0,127.1674,127.2063,127.0993,127.1479,6633.0
2023-01-05 13:20:00,130.79,131.23,130.79,130.99,15487.0,127.1576,127.5854,127.1576,127.3521,15487.0
2023-01-05 13:30:00,131.03,131.15,130.97,131.14,8778.0,127.391,127.5076,127.3326,127.4979,8778.0
2023-01-05 13:40:00,131.15,131.19,130.98,131.06,13759.0,127.5076,127.5465,127.3424,127.4201,13759.0
2023-01-05 13:50:00,131.09,131.12,130.83,131.03,10499.0,127.4493,127.4785,127.1965,127.391,10499.0
2023-01-05 14:00:00,131.03,131.28,131.03,131.28,16193.0,127.391,127.634,127.391,127.634,16193.0
2023-01-05 14:10:00,131.27,131.42,131.16,131.42,17683.0,127.6243,127.7701,127.5174,127.7701,17683.0
2023-01-05 14:20:00,131.45,131.46,131.2,131.24,11261.0,127.7993,127.809,127.5563,127.5951,11261.0
2023-01-05 14:30:00,131.25,131.63,131.25,131.58,14408.0,127.6049,127.9743,127.6049,127.9257,14408.0
2023-01-05 14:40:00,131.6,131.88,131.49,131.8,36199.0,127.9451,128.2174,127.8382,128.1396,36199.0
2023-01-05 14:50:00,131.8,131.84,131.69,131.69,12897.0,128.1396,128.1785,128.0326,128.0326,12897.0
2023-01-05 15:00:00,131.71,131.84,131.46,131.69,72293.0,128.0521,128.1785,127.809,128.0326,72293.0
2023-01-05 15:10:00,131.68,131.69,131.48,131.53,21863.0,128.0229,128.0326,127.8285,127.8771,21863.0
2023-01-05 15:20:00,131.5,131.55,131.36,131.49,20555.0,127.8479,127.8965,127.7118,127.8382,20555.0
2023-01-05 15:30:00,131.5,131.61,131.37,131.5,33985.0,127.8479,127.9549,127.7215,127.8479,33985.0
2023-01-05 15:40:00,131.5,131.58,131.3,131.45,40948.0,127.8479,127.9257,127.6535,127.7993,40948.0
2023-01-05 15:50:00,131.44,131.75,131.39,131.55,127837.0,127.7896,128.091,127.741,127.8965,127837.0
2023-01-06 09:30:00,133.13,133.63,132.7,132.84,43758.0,129.4327,129.9188,129.0146,129.1507,43758.0
2023-01-06 09:40:00,132.84,133.2,132.67,132.77,44024.0,129.1507,129.5007,128.9854,129.0827,44024.0
2023-01-06 09:50:00,132.75,133.49,132.74,133.34,54699.0,129.0632,129.7827,129.0535,129.6368,54699.0
2023-01-06 10:00:00,133.42,133.56,133.13,133.5,26288.0,129.7146,129.8507,129.4327,129.7924,26288.0
2023-01-06 10:10:00,133.54,133.88,133.32,133.67,22456.0,129.8313,130.1618,129.6174,129.9577,22456.0
2023-01-06 10:20:00,133.66,133.79,133.64,133.75,12396.0,129.9479,130.0743,129.9285,130.0354,12396.0
2023-01-06 10:30:00,133.8,134.02,133.61,133.7,29950.0,130.084,130.2979,129.8993,129.9868,29950.0
2023-01-06 10:40:00,133.75,134.02,133.73,133.97,16669.0,130.0354,130.2979,130.016,130.2493,16669.0
2023-01-06 10:50:00,133.96,134.15,133.58,133.97,75407.0,130.2396,130.4243,129.8702,130.2493,75407.0
2023-01-06 11:00:00,133.94,134.24,133.93,134.08,32243.0,130.2202,130.5118,130.2104,130.3563,32243.0
2023-01-06 11:10:00,134.06,134.27,133.91,133.99,27677.0,130.3368,130.541,130.191,130.2688,27677.0
2023-01-06 11:20:00,133.98,134.16,133.87,133.94,34285.0,130.259,130.4341,130.1521,130.2202,34285.0
2023-01-06 11:30:00,133.98,134.02,133.84,133.92,15040.0,130.259,130.2979,130.1229,130.2007,15040.0
2023-01-06 11:40:00,133.82,133.85,133.66,133.67,16701.0,130.1035,130.1327,129.9479,129.9577,16701.0
2023-01-06 11:50:00,133.72,133.96,133.66,133.78,26301.0,130.0063,130.2396,129.9479,130.0646,26301.0
2023-01-06 12:00:00,133.74,133.95,133.7,133.88,20495.0,130.0257,130.2299,129.9868,130.1618,20495.0
2023-01-06 12:10:00,133.88,134.04,133.7,133.8,15953.0,130.1618,130.3174,129.9868,130.084,15953.0
2023-01-06 12:20:00,133.79,133.81,133.36,133.42,20520.0,130.0743,130.0938,129.6563,129.7146,20520.0
2023-01-06 12:30:00,133.45,133.57,133.38,133.53,18610.0,129.7438,129.8604,129.6757,129.8215,18610.0
2023-01-06 12:40:00,133.53,133.54,133.37,133.47,22225.0,129.8215,129.8313,129.666,129.7632,22225.0
2023-01-06 12:50:00,133.47,133.5,133.14,133.23,13114.0,129.7632,129.7924,129.4424,129.5299,13114.0
2023-01-06 13:00:00,133.24,133.25,132.98,133.02,14578.0,129.5396,129.5493,129.2868,129.3257,14578.0
2023-01-06 13:10:00,133.01,133.41,133.0,133.41,17231.0,129.316,129.7049,129.3063,129.7049,17231.0
2023-01-06 13:20:00,133.39,133.45,133.3,133.44,12994.0,129.6854,129.7438,129.5979,129.734,12994.0
2023-01-06 13:30:00,133.46,133.57,133.45,133.53,19397.0,129.7535,129.8604,129.7438,129.8215,19397.0
2023-01-06 13:40:00,133.52,133.63,133.45,133.51,12443.0,129.8118,129.9188,129.7438,129.8021,12443.0
2023-01-06 13:50:00,133.5,133.63,133.39,133.59,8389.0,129.7924,129.9188,129.6854,129.8799,8389.0
2023-01-06 14:00:00,133.69,133.85,133.57,133.65,19985.0,129.9771,130.1327,129.8604,129.9382,19985.0
2023-01-06 14:10:00,133.66,134.03,133.66,134.03,14226.0,129.9479,130.3077,129.9479,130.3077,14226.0
2023-01-06 14:20:00,134.03,134.14,133.95,134.11,22918.0,130.3077,130.4146,130.2299,130.3854,22918.0
2023-01-06 14:30:00,134.12,134.46,134.1,134.46,14525.0,130.3952,130.7257,130.3757,130.7257,14525.0
2023-01-06 14:40:00,134.45,134.49,134.26,134.28,17473.0,130.716,130.7549,130.5313,130.5507,17473.0
2023-01-06 14:50:00,134.3,134.39,134.21,134.35,25679.0,130.5702,130.6577,130.4827,130.6188,25679.0
2023-01-06 15:00:00,134.38,134.61,134.37,134.57,30657.0,130.6479,130.8716,130.6382,130.8327,30657.0
2023-01-06 15:10:00,134.58,134.69,134.44,134.47,30020.0,130.8424,130.9493,130.7063,130.7354,30020.0
2023-01-06 15:20:00,134.49,134.66,134.38,134.51,25854.0,130.7549,130.9202,130.6479,130.7743,25854.0
2023-01-06 15:30:00,134.5,134.68,134.49,134.62,30240.0,130.7646,130.9396,130.7549,130.8813,30240.0
2023-01-06 15:40:00,134.64,134.84,134.61,134.65,47441.0,130.9007,131.0952,130.8716,130.9104,47441.0
2023-01-06 15:50:00,134.65,134.82,134.57,134.61,157822.0,130.9104,131.0757,130.8327,130.8716,157822.0
2023-01-09 09:30:00,134.99,134.99,133.47,133.73,59796.0,131.241,131.241,129.7632,130.016,59796.0
2023-01-09 09:40:00,133.72,134.26,133.72,134.14,12207.0,130.0063,130.5313,130.0063,130.4146,12207.0
2023-01-09 09:50:00,134.05,134.61,133.96,134.58,14738.0,130.3271,130.8716,130.2396,130.8424,14738.0
2023-01-09 10:00:00,134.61,134.64,134.43,134.51,21832.0,130.8716,130.9007,130.6966,130.7743,21832.0
2023-01-09 10:10:00,134.58,135.0,134.48,134.91,26904.0,130.8424,131.2507,130.7452,131.1632,26904.0
2023-01-09 10:20:00,134.86,134.86,134.26,134.36,22802.0,131.1146,131.1146,130.5313,130.6285,22802.0
2023-01-09 10:30:00,134.3,134.82,134.24,134.75,17071.0,130.5702,131.0757,130.5118,131.0077,17071.0
2023-01-09 10:40:00,134.77,135.01,134.51,134.82,18652.0,131.0271,131.2604,130.7743,131.0757,18652.0
2023-01-09 10:50:00,134.88,135.04,134.79,134.92,34387.0,131.1341,131.2896,131.0466,131.1729,34387.0
2023-01-09 11:00:00,134.94,135.1,134.68,134.75,26039.0,131.1924,131.3479,130.9396,131.0077,26039.0
2023-01-09 11:10:00,134.79,135.12,134.76,135.12,19264.0,131.0466,131.3674,131.0174,131.3674,19264.0
2023-01-09 11:20:00,135.13,135.29,135.1,135.25,26222.0,131.3771,131.5327,131.3479,131.4938,26222.0
2023-01-09 11:30:00,135.25,135.33,135.04,135.09,31573.0,131.4938,131.5716,131.2896,131.3382,31573.0
2023-01-09 11:40:00,135.13,135.29,135.03,135.22,14021.0,131.3771,131.5327,131.2799,131.4646,14021.0
2023-01-09 11:50:00,135.22,135.45,135.11,135.42,16604.0,131.4646,131.6882,131.3577,131.6591,16604.0
2023-01-09 12:00:00,135.42,135.42,135.09,135.19,13912.0,131.6591,131.6591,131.3382,131.4354,13912.0
2023-01-09 12:10:00,135.21,135.3,134.98,135.03,22113.0,131.4549,131.5424,131.2313,131.2799,22113.0
2023-01-09 12:20:00,135.03,135.1,134.9,135.06,23419.0,131.2799,131.3479,131.1535,131.3091,23419.0
2023-01-09 12:30:00,135.07,135.08,134.72,134.73,30447.0,131.3188,131.3285,130.9785,130.9882,30447.0
2023-01-09 12:40:00,134.72,134.79,134.58,134.68,14053.0,130.9785,131.0466,130.8424,130.9396,14053.0
2023-01-09 12:50:00,134.65,134.67,134.24,134.43,25291.0,130.9104,130.9299,130.5118,130.6966,25291.0
2023-01-09 13:00:00,134.4,134.42,133.86,133.86,6906.0,130.6674,130.6868,130.1424,130.1424,6906.0
2023-01-09 13:10:00,133.83,134.08,133.82,133.87,29441.0,130.1132,130.3563,130.1035,130.1521,29441.0
2023-01-09 13:20:00,133.89,134.15,133.64,133.78,17915.0,130.1715,130.4243,129.9285,130.0646,17915.0
2023-01-09 13:30:00,133.77,133.85,133.47,133.59,12041.0,130.0549,130.1327,129.7632,129.8799,12041.0
2023-01-09 13:40:00,133.6,133.7,133.44,133.69,9020.0,129.8896,129.9868,129.734,129.9771,9020.0
2023-01-09 13:50:00,133.65,133.9,133.64,133.79,5948.0,129.9382,130.1813,129.9285,130.0743,5948.0
2023-01-09 14:00:00,133.84,133.97,133.54,133.59,11110.0,130.1229,130.2493,129.8313,129.8799,11110.0
2023-01-09 14:10:00,133.6,133.66,133.37,133.61,13371.0,129.8896,129.9479,129.666,129.8993,13371.0
2023-01-09 14:20:00,133.62,133.67,133.47,133.54,8020.0,129.909,129.9577,129.7632,129.8313,8020.0
2023-01-09 14:30:00,133.47,133.57,133.22,133.31,13721.0,129.7632,129.8604,129.5202,129.6077,13721.0
2023-01-09 14:40:00,133.25,133.36,133.22,133.36,12374.0,129.5493,129.6563,129.5202,129.6563,12374.0
2023-01-09 14:50:00,133.32,133.35,132.78,132.8,20337.0,129.6174,129.6465,129.0924,129.1118,20337.0
2023-01-09 15:00:00,132.78,132.85,132.56,132.63,23658.0,129.0924,129.1604,128.8785,128.9465,23658.0
2023-01-09 15:10:00,132.63,132.67,132.31,132.45,42417.0,128.9465,128.9854,128.6354,128.7715,42417.0
2023-01-09 15:20:00,132.43,132.6,132.26,132.28,40954.0,128.7521,128.9174,128.5868,128.6063,40954.0
2023-01-09 15:30:00,132.27,132.39,132.2,132.22,37713.0,128.5965,128.7132,128.5285,128.5479,37713.0
2023-01-09 15:40:00,132.21,132.33,132.05,132.24,61001.0,128.5382,128.6549,128.3827,128.5674,61001.0
2023-01-09 15:50:00,132.24,132.29,131.96,132.01,173325.0,128.5674,128.616,128.2951,128.3438,173325.0
2023-01-10 09:30:00,131.78,132.27,131.67,131.71,38182.0,128.1201,128.5965,128.0132,128.0521,38182.0
2023-01-10 09:40:00,131.82,132.1,131.63,131.91,30809.0,128.159,128.4313,127.9743,128.2465,30809.0
2023-01-10 09:50:00,131.87,132.01,131.6,131.96,22182.0,128.2076,128.3438,127.9451,128.2951,22182.0
2023-01-10 10:00:00,131.95,132.28,131.92,132.11,10818.0,128.2854,128.6063,128.2563,128.441,10818.0
2023-01-10 10:10:00,132.09,132.84,132.08,132.56,19243.0,128.4215,129.1507,128.4118,128.8785,19243.0
2023-01-10 10:20:00,132.51,132.67,132.38,132.47,11229.0,128.8299,128.9854,128.7035,128.791,11229.0
2023-01-10 10:30:00,132.48,132.56,132.2,132.43,27039.0,128.8007,128.8785,128.5285,128.7521,27039.0
2023-01-10 10:40:00,132.47,132.61,132.36,132.51,27991.0,128.791,128.9271,128.684,128.8299,27991.0
2023-01-10 10:50:00,132.53,132.96,132.52,132.86,12683.0,128.8493,129.2674,128.8396,129.1702,12683.0
2023-01-10 11:00:00,132.9,133.09,132.75,132.79,84002.0,129.209,129.3938,129.0632,129.1021,84002.0
2023-01-10 11:10:00,132.78,132.98,132.72,132.89,20783.0,129.0924,129.2868,129.034,129.1993,20783.0
2023-01-10 11:20:00,132.89,132.93,132.61,132.66,11303.0,129.1993,129.2382,128.9271,128.9757,11303.0
2023-01-10 11:30:00,132.71,132.73,132.54,132.67,10929.0,129.0243,129.0438,128.859,128.9854,10929.0
2023-01-10 11:40:00,132.7,132.8,132.56,132.64,8300.0,129.0146,129.1118,128.8785,128.9563,8300.0
2023-01-10 11:50:00,132.68,132.87,132.56,132.74,18855.0,128.9952,129.1799,128.8785,129.0535,18855.0
2023-01-10 12:00:00,132.74,132.74,132.54,132.54,7866.0,129.0535,129.0535,128.859,128.859,7866.0
2023-01-10 12:10:00,132.52,132.61,132.41,132.46,11143.0,128.8396,128.9271,128.7327,128.7813,11143.0
2023-01-10 12:20:00,132.46,132.77,132.36,132.76,8539.0,128.7813,129.0827,128.684,129.0729,8539.0
2023-01-10 12:30:00,132.8,132.94,132.68,132.91,8362.0,129.1118,129.2479,128.9952,129.2188,8362.0
2023-01-10 12:40:00,132.9,132.92,132.78,132.8,4960.0,129.209,129.2285,129.0924,129.1118,4960.0
2023-01-10 12:50:00,132.78,132.9,132.75,132.8,5564.0,129.0924,129.209,129.0632,129.1118,5564.0
2023-01-10 13:00:00,132.84,132.96,132.79,132.89,18079.0,129.1507,129.2674,129.1021,129.1993,18079.0
2023-01-10 13:10:00,132.82,132.9,132.64,132.71,18571.0,129.1313,129.209,128.9563,129.0243,18571.0
2023-01-10 13:20:00,132.7,132.77,132.6,132.67,3634.0,129.0146,129.0827,128.9174,128.9854,3634.0
2023-01-10 13:30:00,132.67,132.92,132.67,132.88,6506.0,128.9854,129.2285,128.9854,129.1896,6506.0
2023-01-10 13:40:00,132.86,132.93,132.84,132.91,6273.0,129.1702,129.2382,129.1507,129.2188,6273.0
2023-01-10 13:50:00,132.9,132.91,132.74,132.87,8203.0,129.209,129.2188,129.0535,129.1799,8203.0
2023-01-10 14:00:00,132.89,132.98,132.82,132.88,9101.0,129.1993,129.2868,129.1313,129.1896,9101.0
2023-01-10 14:10:00,132.9,132.95,132.84,132.9,5809.0,129.209,129.2577,129.1507,129.209,5809.0
2023-01-10 14:20:00,132.91,132.94,132.61,132.7,7066.0,129.2188,129.2479,128.9271,129.0146,7066.0
2023-01-10 14:30:00,132.78,132.85,132.66,132.66,5117.0,129.0924,129.1604,128.9757,128.9757,5117.0
2023-01-10 14:40:00,132.67,132.68,132.55,132.55,4597.0,128.9854,128.9952,128.8688,128.8688,4597.0
2023-01-10 14:50:00,132.56,132.58,132.44,132.45,8641.0,128.8785,128.8979,128.7618,128.7715,8641.0
2023-01-10 15:00:00,132.46,132.48,132.28,132.47,14032.0,128.7813,128.8007,128.6063,128.791,14032.0
2023-01-10 15:10:00,132.49,132.77,132.47,132.64,11472.0,128.8104,129.0827,128.791,128.9563,11472.0
2023-01-10 15:20:00,132.67,132.67,132.56,132.62,10210.0,128.9854,128.9854,128.8785,128.9368,10210.0
2023-01-10 15:30:00,132.61,132.7,132.56,132.69,13996.0,128.9271,129.0146,128.8785,129.0049,13996.0
2023-01-10 15:40:00,132.68,132.69,132.52,132.62,25164.0,128.9952,129.0049,128.8396,128.9368,25164.0
2023-01-10 15:50:00,132.64,133.03,132.64,133.03,92685.0,128.9563,129.3354,128.9563,129.3354,92685.0
2023-01-11 09:30:00,133.0,133.4,132.73,133.02,47833.0,129.3063,129.6952,129.0438,129.3257,47833.0
2023-01-11 09:40:00,133.03,133.37,132.73,132.73,17808.0,129.3354,129.666,129.0438,129.0438,17808.0
2023-01-11 09:50:00,132.72,132.8,132.38,132.63,24048.0,129.034,129.1118,128.7035,128.9465,24048.0
2023-01-11 10:00:00,132.66,132.99,132.59,132.9,19711.0,128.9757,129.2965,128.9077,129.209,19711.0
2023-01-11 10:10:00,132.89,132.91,132.44,132.44,29356.0,129.1993,129.2188,128.7618,128.7618,29356.0
2023-01-11 10:20:00,132.44,132.59,132.22,132.52,60577.0,128.7618,128.9077,128.5479,128.8396,60577.0
2023-01-11 10:30:00,132.51,132.56,132.35,132.51,21648.0,128.8299,128.8785,128.6743,128.8299,21648.0
2023-01-11 10:40:00,132.48,132.48,132.15,132.33,31493.0,128.8007,128.8007,128.4799,128.6549,31493.0
2023-01-11 10:50:00,132.31,132.32,131.78,131.92,24873.0,128.6354,128.6452,128.1201,128.2563,24873.0
2023-01-11 11:00:00,131.96,132.02,131.76,131.92,29224.0,128.2951,128.3535,128.1007,128.2563,29224.0
2023-01-11 11:10:00,131.95,132.01,131.83,131.83,25098.0,128.2854,128.3438,128.1688,128.1688,25098.0
2023-01-11 11:20:00,131.84,131.89,131.56,131.81,21975.0,128.1785,128.2271,127.9063,128.1493,21975.0
2023-01-11 11:30:00,131.78,131.82,131.39,131.55,19889.0,128.1201,128.159,127.741,127.8965,19889.0
2023-01-11 11:40:00,131.56,131.72,131.55,131.66,21101.0,127.9063,128.0618,127.8965,128.0035,21101.0
2023-01-11 11:50:00,131.64,131.98,131.59,131.92,20630.0,127.984,128.3146,127.9354,128.2563,20630.0
2023-01-11 12:00:00,131.95,132.13,131.89,131.95,17418.0,128.2854,128.4604,128.2271,128.2854,17418.0
2023-01-11 12:10:00,131.94,132.23,131.92,132.12,27651.0,128.2757,128.5577,128.2563,128.4507,27651.0
2023-01-11 12:20:00,132.12,132.22,132.04,132.09,16013.0,128.4507,128.5479,128.3729,128.4215,16013.0
2023-01-11 12:30:00,132.09,132.09,131.79,131.95,18062.0,128.4215,128.4215,128.1299,128.2854,18062.0
2023-01-11 12:40:00,131.91,132.03,131.91,131.99,12259.0,128.2465,128.3632,128.2465,128.3243,12259.0
2023-01-11 12:50:00,132.0,132.0,131.7,131.74,12273.0,128.334,128.334,128.0424,128.0813,12273.0
2023-01-11 13:00:00,131.71,131.91,131.68,131.88,13519.0,128.0521,128.2465,128.0229,128.2174,13519.0
2023-01-11 13:10:00,131.89,132.08,131.81,131.83,38643.0,128.2271,128.4118,128.1493,128.1688,38643.0
2023-01-11 13:20:00,131.81,132.03,131.76,131.97,11081.0,128.1493,128.3632,128.1007,128.3049,11081.0
2023-01-11 13:30:00,131.97,132.0,131.88,131.99,15338.0,128.3049,128.334,128.2174,128.3243,15338.0
2023-01-11 13:40:00,132.0,132.14,131.92,131.99,11513.0,128.334,128.4702,128.2563,128.3243,11513.0
2023-01-11 13:50:00,132.0,132.2,131.95,132.18,9500.0,128.334,128.5285,128.2854,128.509,9500.0
2023-01-11 14:00:00,132.2,132.33,132.1,132.32,12883.0,128.5285,128.6549,128.4313,128.6452,12883.0
2023-01-11 14:10:00,132.33,132.51,132.29,132.51,13966.0,128.6549,128.8299,128.616,128.8299,13966.0
2023-01-11 14:20:00,132.49,132.63,132.47,132.51,13228.0,128.8104,128.9465,128.791,128.8299,13228.0
2023-01-11 14:30:00,132.53,132.57,132.47,132.49,10693.0,128.8493,128.8882,128.791,128.8104,10693.0
2023-01-11 14:40:00,132.48,132.49,132.39,132.39,19603.0,128.8007,128.8104,128.7132,128.7132,19603.0
2023-01-11 14:50:00,132.38,132.38,132.17,132.2,14618.0,128.7035,128.7035,128.4993,128.5285,14618.0
2023-01-11 15:00:00,132.19,132.29,132.15,132.17,16247.0,128.5188,128.616,128.4799,128.4993,16247.0
2023-01-11 15:10:00,132.18,132.37,132.18,132.31,20836.0,128.509,128.6938,128.509,128.6354,20836.0
2023-01-11 15:20:00,132.33,132.33,132.07,132.08,19242.0,128.6549,128.6549,128.4021,128.4118,19242.0
2023-01-11 15:30:00,132.08,132.11,131.99,132.06,26904.0,128.4118,128.441,128.3243,128.3924,26904.0
2023-01-11 15:40:00,132.05,132.05,131.92,132.01,41746.0,128.3827,128.3827,128.2563,128.3438,41746.0
2023-01-11 15:50:00,132.03,132.34,131.89,132.25,193666.0,128.3632,128.6646,128.2271,128.5771,193666.0
2023-01-12 09:30:00,132.01,132.35,131.32,131.38,21521.0,128.3438,128.6743,127.6729,127.7313,21521.0
2023-01-12 09:40:00,131.39,131.65,131.21,131.53,15116.0,127.741,127.9938,127.566,127.8771,15116.0
2023-01-12 09:50:00,131.53,131.99,131.49,131.95,16423.0,127.8771,128.3243,127.8382,128.2854,16423.0
2023-01-12 10:00:00,131.94,132.25,131.8,132.2,30657.0,128.2757,128.5771,128.1396,128.5285,30657.0
2023-01-12 10:10:00,132.2,132.72,132.14,132.49,22069.0,128.5285,129.034,128.4702,128.8104,22069.0
2023-01-12 10:20:00,132.52,132.67,132.39,132.61,15739.0,128.8396,128.9854,128.7132,128.9271,15739.0
2023-01-12 10:30:00,132.57,133.12,132.52,133.02,13359.0,128.8882,129.4229,128.8396,129.3257,13359.0
2023-01-12 10:40:00,133.05,133.05,132.69,132.87,16703.0,129.3549,129.3549,129.0049,129.1799,16703.0
2023-01-12 10:50:00,132.91,133.58,132.86,133.37,40655.0,129.2188,129.8702,129.1702,129.666,40655.0
2023-01-12 11:00:00,133.4,133.6,132.98,133.53,15017.0,129.6952,129.8896,129.2868,129.8215,15017.0
2023-01-12 11:10:00,133.55,133.81,133.55,133.6,13092.0,129.841,130.0938,129.841,129.8896,13092.0
2023-01-12 11:20:00,133.62,133.86,133.56,133.86,25641.0,129.909,130.1424,129.8507,130.1424,25641.0
2023-01-12 11:30:00,133.81,133.81,133.2,133.27,11765.0,130.0938,130.0938,129.5007,129.5688,11765.0
2023-01-12 11:40:00,133.26,133.36,133.22,133.22,13442.0,129.559,129.6563,129.5202,129.5202,13442.0
2023-01-12 11:50:00,133.25,133.62,133.21,133.62,15131.0,129.5493,129.909,129.5104,129.909,15131.0
2023-01-12 12:00:00,133.57,133.69,133.48,133.65,13191.0,129.8604,129.9771,129.7729,129.9382,13191.0
2023-01-12 12:10:00,133.65,134.11,133.63,134.11,22484.0,129.9382,130.3854,129.9188,130.3854,22484.0
2023-01-12 12:20:00,134.11,134.14,133.91,134.09,10455.0,130.3854,130.4146,130.191,130.366,10455.0
2023-01-12 12:30:00,134.08,134.09,133.73,133.76,15683.0,130.3563,130.366,130.016,130.0452,15683.0
2023-01-12 12:40:00,133.76,133.78,133.63,133.72,8661.0,130.0452,130.0646,129.9188,130.0063,8661.0
2023-01-12 12:50:00,133.68,133.73,133.56,133.62,9180.0,129.9674,130.016,129.8507,129.909,9180.0
2023-01-12 13:00:00,133.6,133.76,133.56,133.76,24860.0,129.8896,130.0452,129.8507,130.0452,24860.0
2023-01-12 13:10:00,133.78,133.92,133.68,133.92,12794.0,130.0646,130.2007,129.9674,130.2007,12794.0
2023-01-12 13:20:00,133.96,134.02,133.49,133.6,24440.0,130.2396,130.2979,129.7827,129.8896,24440.0
2023-01-12 13:30:00,133.58,133.74,133.5,133.68,14468.0,129.8702,130.0257,129.7924,129.9674,14468.0
2023-01-12 13:40:00,133.66,133.84,133.59,133.83,11818.0,129.9479,130.1229,129.8799,130.1132,11818.0
2023-01-12 13:50:00,133.8,133.93,133.75,133.85,27794.0,130.084,130.2104,130.0354,130.1327,27794.0
2023-01-12 14:00:00,133.86,133.96,133.64,133.81,100993.0,130.1424,130.2396,129.9285,130.0938,100993.0
2023-01-12 14:10:00,133.82,134.02,133.6,133.7,31660.0,130.1035,130.2979,129.8896,129.9868,31660.0
2023-01-12 14:20:00,133.69,133.7,133.24,133.41,29851.0,129.9771,129.9868,129.5396,129.7049,29851.0
2023-01-12 14:30:00,133.4,133.4,133.13,133.25,10382.0,129.6952,129.6952,129.4327,129.5493,10382.0
2023-01-12 14:40:00,133.26,133.39,133.11,133.11,8185.0,129.559,129.6854,129.4132,129.4132,8185.0
2023-01-12 14:50:00,133.09,133.1,132.76,132.99,23079.0,129.3938,129.4035,129.0729,129.2965,23079.0
2023-01-12 15:00:00,132.99,133.1,132.74,132.77,17190.0,129.2965,129.4035,129.0535,129.0827,17190.0
2023-01-12 15:10:00,132.76,132.8,132.63,132.63,18882.0,129.0729,129.1118,128.9465,128.9465,18882.0
2023-01-12 15:20:00,132.6,132.71,132.5,132.54,24529.0,128.9174,129.0243,128.8202,128.859,24529.0
2023-01-12 15:30:00,132.56,132.71,132.47,132.52,30351.0,128.8785,129.0243,128.791,128.8396,30351.0
2023-01-12 15:40:00,132.52,132.65,132.37,132.43,43507.0,128.8396,128.966,128.6938,128.7521,43507.0
2023-01-12 15:50:00,132.43,133.01,132.43,132.94,141382.0,128.7521,129.316,128.7521,129.2479,141382.0
2023-01-13 09:30:00,132.8,132.98,132.18,132.37,26156.0,129.1118,129.2868,128.509,128.6938,26156.0
2023-01-13 09:40:00,132.4,133.31,132.38,133.25,26350.0,128.7229,129.6077,128.7035,129.5493,26350.0
2023-01-13 09:50:00,133.22,133.42,132.9,133.42,16913.0,129.5202,129.7146,129.209,129.7146,16913.0
2023-01-13 10:00:00,133.17,133.63,133.12,133.51,26166.0,129.4715,129.9188,129.4229,129.8021,26166.0
2023-01-13 10:10:00,133.56,133.87,133.54,133.86,21325.0,129.8507,130.1521,129.8313,130.1424,21325.0
2023-01-13 10:20:00,133.88,134.14,133.85,134.13,23087.0,130.1618,130.4146,130.1327,130.4049,23087.0
2023-01-13 10:30:00,134.12,134.18,133.69,133.86,24948.0,130.3952,130.4535,129.9771,130.1424,24948.0
2023-01-13 10:40:00,133.8,133.9,133.65,133.81,15734.0,130.084,130.1813,129.9382,130.0938,15734.0
2023-01-13 10:50:00,133.83,133.86,133.48,133.62,23026.0,130.1132,130.1424,129.7729,129.909,23026.0
2023-01-13 11:00:00,133.61,133.67,133.31,133.31,12271.0,129.8993,129.9577,129.6077,129.6077,12271.0
2023-01-13 11:10:00,133.32,133.51,133.29,133.5,10615.0,129.6174,129.8021,129.5882,129.7924,10615.0
2023-01-13 11:20:00,133.52,133.72,133.45,133.66,13326.0,129.8118,130.0063,129.7438,129.9479,13326.0
2023-01-13 11:30:00,133.63,133.71,133.56,133.68,6151.0,129.9188,129.9965,129.8507,129.9674,6151.0
2023-01-13 11:40:00,133.69,133.8,133.58,133.69,19867.0,129.9771,130.084,129.8702,129.9771,19867.0
2023-01-13 11:50:00,133.69,133.73,133.37,133.47,25705.0,129.9771,130.016,129.666,129.7632,25705.0
2023-01-13 12:00:00,133.44,133.44,133.3,133.38,7281.0,129.734,129.734,129.5979,129.6757,7281.0
2023-01-13 12:10:00,133.43,133.51,133.4,133.46,7184.0,129.7243,129.8021,129.6952,129.7535,7184.0
2023-01-13 12:20:00,133.47,133.47,133.24,133.36,8963.0,129.7632,129.7632,129.5396,129.6563,8963.0
2023-01-13 12:30:00,133.38,133.41,133.29,133.35,5686.0,129.6757,129.7049,129.5882,129.6465,5686.0
2023-01-13 12:40:00,133.33,133.44,133.29,133.42,11028.0,129.6271,129.734,129.5882,129.7146,11028.0
2023-01-13 12:50:00,133.45,133.5,133.34,133.4,8459.0,129.7438,129.7924,129.6368,129.6952,8459.0
2023-01-13 13:00:00,133.42,133.45,133.34,133.34,5302.0,129.7146,129.7438,129.6368,129.6368,5302.0
2023-01-13 13:10:00,133.34,133.42,133.22,133.22,5099.0,129.6368,129.7146,129.5202,129.5202,5099.0
2023-01-13 13:20:00,133.23,133.3,133.1,133.19,12224.0,129.5299,129.5979,129.4035,129.491,12224.0
2023-01-13 13:30:00,133.2,133.2,133.02,133.13,8663.0,129.5007,129.5007,129.3257,129.4327,8663.0
2023-01-13 13:40:00,133.15,133.5,133.11,133.5,9278.0,129.4521,129.7924,129.4132,129.7924,9278.0
2023-01-13 13:50:00,133.5,133.51,133.42,133.5,6799.0,129.7924,129.8021,129.7146,129.7924,6799.0
2023-01-13 14:00:00,133.5,133.65,133.45,133.48,8948.0,129.7924,129.9382,129.7438,129.7729,8948.0
2023-01-13 14:10:00,133.49,133.63,133.46,133.46,10875.0,129.7827,129.9188,129.7535,129.7535,10875.0
2023-01-13 14:20:00,133.43,133.55,133.35,133.52,7907.0,129.7243,129.841,129.6465,129.8118,7907.0
2023-01-13 14:30:00,133.54,133.64,133.46,133.62,22759.0,129.8313,129.9285,129.7535,129.909,22759.0
2023-01-13 14:40:00,133.63,133.75,133.56,133.67,10703.0,129.9188,130.0354,129.8507,129.9577,10703.0
2023-01-13 14:50:00,133.64,133.65,133.54,133.65,9820.0,129.9285,129.9382,129.8313,129.9382,9820.0
2023-01-13 15:00:00,133.66,133.78,133.65,133.77,8700.0,129.9479,130.0646,129.9382,130.0549,8700.0
2023-01-13 15:10:00,133.77,133.84,133.49,133.65,27718.0,130.0549,130.1229,129.7827,129.9382,27718.0
2023-01-13 15:20:00,133.66,133.69,133.5,133.53,21263.0,129.9479,129.9771,129.7924,129.8215,21263.0
2023-01-13 15:30:00,133.52,133.94,133.49,133.94,30390.0,129.8118,130.2202,129.7827,130.2202,30390.0
2023-01-13 15:40:00,133.93,133.93,133.49,133.69,72780.0,130.2104,130.2104,129.7827,129.9771,72780.0
2023-01-13 15:50:00,133.67,133.71,133.39,133.6,135944.0,129.9577,129.9965,129.6854,129.8896,135944.0
2023-01-17 09:30:00,134.0,134.33,133.2,133.41,80177.0,130.2785,130.5993,129.5007,129.7049,80177.0
2023-01-17 09:40:00,133.33,133.63,132.41,132.74,37451.0,129.6271,129.9188,128.7327,129.0535,37451.0
2023-01-17 09:50:00,132.74,133.0,132.55,132.61,21383.0,129.0535,129.3063,128.8688,128.9271,21383.0
2023-01-17 10:00:00,132.66,133.29,132.4,132.65,30792.0,128.9757,129.5882,128.7229,128.966,30792.0
2023-01-17 10:10:00,132.74,132.95,132.6,132.82,22651.0,129.0535,129.2577,128.9174,129.1313,22651.0
2023-01-17 10:20:00,132.81,133.09,132.55,133.05,24947.0,129.1215,129.3938,128.8688,129.3549,24947.0
2023-01-17 10:30:00,133.07,133.1,132.72,132.72,21478.0,129.3743,129.4035,129.034,129.034,21478.0
2023-01-17 10:40:00,132.71,132.82,132.35,132.46,29883.0,129.0243,129.1313,128.6743,128.7813,29883.0
2023-01-17 10:50:00,132.46,132.77,132.46,132.66,12550.0,128.7813,129.0827,128.7813,128.9757,12550.0
2023-01-17 11:00:00,132.74,132.9,132.33,132.44,15086.0,129.0535,129.209,128.6549,128.7618,15086.0
2023-01-17 11:10:00,132.47,132.49,132.28,132.3,13613.0,128.791,128.8104,128.6063,128.6257,13613.0
2023-01-17 11:20:00,132.29,132.6,132.29,132.5,15414.0,128.616,128.9174,128.616,128.8202,15414.0
2023-01-17 11:30:00,132.49,132.64,132.3,132.31,12331.0,128.8104,128.9563,128.6257,128.6354,12331.0
2023-01-17 11:40:00,132.33,132.38,131.91,132.02,40983.0,128.6549,128.7035,128.2465,128.3535,40983.0
2023-01-17 11:50:00,132.0,132.39,132.0,132.39,24684.0,128.334,128.7132,128.334,128.7132,24684.0
2023-01-17 12:00:00,132.45,132.46,132.2,132.23,14067.0,128.7715,128.7813,128.5285,128.5577,14067.0
2023-01-17 12:10:00,132.22,132.42,132.2,132.2,24152.0,128.5479,128.7424,128.5285,128.5285,24152.0
2023-01-17 12:20:00,132.2,132.26,131.9,131.96,16219.0,128.5285,128.5868,128.2368,128.2951,16219.0
2023-01-17 12:30:00,131.98,132.12,131.96,132.07,11619.0,128.3146,128.4507,128.2951,128.4021,11619.0
2023-01-17 12:40:00,132.1,132.16,131.91,131.94,15048.0,128.4313,128.4896,128.2465,128.2757,15048.0
2023-01-17 12:50:00,131.94,131.99,131.83,131.98,12357.0,128.2757,128.3243,128.1688,128.3146,12357.0
2023-01-17 13:00:00,131.99,132.32,131.99,132.04,13015.0,128.3243,128.6452,128.3243,128.3729,13015.0
2023-01-17 13:10:00,132.04,132.11,131.92,132.01,9541.0,128.3729,128.441,128.2563,128.3438,9541.0
2023-01-17 13:20:00,132.04,132.16,131.79,131.79,14598.0,128.3729,128.4896,128.1299,128.1299,14598.0
2023-01-17 13:30:00,131.79,132.01,131.78,132.01,13763.0,128.1299,128.3438,128.1201,128.3438,13763.0
2023-01-17 13:40:00,132.0,132.08,131.9,131.96,17970.0,128.334,128.4118,128.2368,128.2951,17970.0
2023-01-17 13:50:00,131.96,132.02,131.64,131.83,16552.0,128.2951,128.3535,127.984,128.1688,16552.0
2023-01-17 14:00:00,131.83,131.91,131.7,131.71,10610.0,128.1688,128.2465,128.0424,128.0521,10610.0
2023-01-17 14:10:00,131.69,131.71,131.36,131.45,24125.0,128.0326,128.0521,127.7118,127.7993,24125.0
2023-01-17 14:20:00,131.42,131.43,131.25,131.32,11972.0,127.7701,127.7799,127.6049,127.6729,11972.0
2023-01-17 14:30:00,131.32,131.84,131.32,131.75,20610.0,127.6729,128.1785,127.6729,128.091,20610.0
2023-01-17 14:40:00,131.75,131.91,131.42,131.68,30041.0,128.091,128.2465,127.7701,128.0229,30041.0
2023-01-17 14:50:00,131.72,131.76,131.43,131.56,17506.0,128.0618,128.1007,127.7799,127.9063,17506.0
2023-01-17 15:00:00,131.57,131.69,131.46,131.51,27399.0,127.916,128.0326,127.809,127.8576,27399.0
2023-01-17 15:10:00,131.49,131.59,131.33,131.33,31483.0,127.8382,127.9354,127.6826,127.6826,31483.0
2023-01-17 15:20:00,131.31,131.4,131.22,131.31,20430.0,127.6632,127.7507,127.5757,127.6632,20430.0
2023-01-17 15:30:00,131.29,131.39,131.08,131.08,28073.0,127.6438,127.741,127.4396,127.4396,28073.0
2023-01-17 15:40:00,131.06,131.09,130.76,130.85,59209.0,127.4201,127.4493,127.1285,127.216,59209.0
2023-01-17 15:50:00,130.84,130.84,130.55,130.66,233161.0,127.2063,127.2063,126.9243,127.0313,233161.0
2023-01-18 09:30:00,129.91,130.54,129.81,130.33,38106.0,126.3021,126.9146,126.2049,126.7104,38106.0
2023-01-18 09:40:00,130.46,130.75,130.26,130.64,22501.0,126.8368,127.1188,126.6424,127.0118,22501.0
2023-01-18 09:50:00,130.58,130.75,130.46,130.75,12020.0,126.9535,127.1188,126.8368,127.1188,12020.0
2023-01-18 10:00:00,130.73,130.77,130.29,130.44,25819.0,127.0993,127.1382,126.6715,126.8174,25819.0
2023-01-18 10:10:00,130.45,130.5,130.14,130.15,19415.0,126.8271,126.8757,126.5257,126.5354,19415.0
2023-01-18 10:20:00,130.22,130.46,130.2,130.33,12119.0,126.6035,126.8368,126.584,126.7104,12119.0
2023-01-18 10:30:00,130.34,130.46,130.1,130.43,17264.0,126.7201,126.8368,126.4868,126.8076,17264.0
2023-01-18 10:40:00,130.42,130.76,130.34,130.47,20542.0,126.7979,127.1285,126.7201,126.8465,20542.0
2023-01-18 10:50:00,130.45,130.54,130.2,130.44,30163.0,126.8271,126.9146,126.584,126.8174,30163.0
2023-01-18 11:00:00,130.42,130.56,130.14,130.21,17785.0,126.7979,126.934,126.5257,126.5938,17785.0
2023-01-18 11:10:00,130.2,130.23,129.68,129.75,26590.0,126.584,126.6132,126.0785,126.1465,26590.0
2023-01-18 11:20:00,129.74,129.8,129.44,129.75,53450.0,126.1368,126.1951,125.8451,126.1465,53450.0
2023-01-18 11:30:00,129.74,129.84,129.53,129.64,16190.0,126.1368,126.234,125.9326,126.0396,16190.0
2023-01-18 11:40:00,129.61,129.9,129.58,129.9,16329.0,126.0104,126.2924,125.9812,126.2924,16329.0
2023-01-18 11:50:00,129.87,129.87,129.47,129.57,18638.0,126.2632,126.2632,125.8743,125.9715,18638.0
2023-01-18 12:00:00,129.58,129.58,129.27,129.35,11135.0,125.9812,125.9812,125.6799,125.7576,11135.0
2023-01-18 12:10:00,129.31,129.72,129.27,129.66,34488.0,125.7187,126.1174,125.6799,126.059,34488.0
2023-01-18 12:20:00,129.63,129.77,129.5,129.74,32920.0,126.0299,126.166,125.9035,126.1368,32920.0
2023-01-18 12:30:00,129.75,129.76,129.29,129.29,16561.0,126.1465,126.1562,125.6993,125.6993,16561.0
2023-01-18 12:40:00,129.28,129.45,129.1,129.19,14761.0,125.6896,125.8549,125.5146,125.6021,14761.0
2023-01-18 12:50:00,129.17,129.17,128.87,129.07,10087.0,125.5826,125.5826,125.291,125.4854,10087.0
2023-01-18 13:00:00,129.12,129.15,128.86,128.86,13773.0,125.534,125.5632,125.2812,125.2812,13773.0
2023-01-18 13:10:00,128.84,128.99,128.68,128.97,25876.0,125.2618,125.4076,125.1062,125.3882,25876.0
2023-01-18 13:20:00,128.99,129.18,128.88,129.18,10918.0,125.4076,125.5924,125.3007,125.5924,10918.0
2023-01-18 13:30:00,129.16,129.4,129.16,129.31,19198.0,125.5729,125.8062,125.5729,125.7187,19198.0
2023-01-18 13:40:00,129.34,129.53,129.29,129.37,11981.0,125.7479,125.9326,125.6993,125.7771,11981.0
2023-01-18 13:50:00,129.41,129.44,129.2,129.29,12370.0,125.816,125.8451,125.6118,125.6993,12370.0
2023-01-18 14:00:00,129.33,129.43,129.21,129.28,31365.0,125.7382,125.8354,125.6215,125.6896,31365.0
2023-01-18 14:10:00,129.29,129.36,129.18,129.18,15473.0,125.6993,125.7674,125.5924,125.5924,15473.0
2023-01-18 14:20:00,129.2,129.34,129.06,129.08,13157.0,125.6118,125.7479,125.4757,125.4951,13157.0
2023-01-18 14:30:00,129.1,129.22,128.95,129.14,21813.0,125.5146,125.6312,125.3687,125.5535,21813.0
2023-01-18 14:40:00,129.13,129.13,128.9,128.93,11833.0,125.5437,125.5437,125.3201,125.3493,11833.0
2023-01-18 14:50:00,128.91,128.97,128.83,128.92,17306.0,125.3299,125.3882,125.2521,125.3396,17306.0
2023-01-18 15:00:00,128.92,128.95,128.64,128.91,13830.0,125.3396,125.3687,125.0674,125.3299,13830.0
2023-01-18 15:10:00,128.9,129.06,128.57,128.74,22089.0,125.3201,125.4757,124.9993,125.1646,22089.0
2023-01-18 15:20:00,128.72,128.86,128.71,128.79,17117.0,125.1451,125.2812,125.1354,125.2132,17117.0
2023-01-18 15:30:00,128.77,128.81,128.46,128.48,33091.0,125.1937,125.2326,124.8924,124.9118,33091.0
2023-01-18 15:40:00,128.49,128.49,128.04,128.05,45571.0,124.9215,124.9215,124.484,124.4937,45571.0
2023-01-18 15:50:00,128.05,128.4,128.02,128.26,151499.0,124.4937,124.834,124.4646,124.6979,151499.0
2023-01-19 09:30:00,127.99,128.2,125.94,126.41,129771.0,124.4354,124.6396,122.4423,122.8993,129771.0
2023-01-19 09:40:00,126.35,126.73,125.82,126.2,160407.0,122.841,123.2104,122.3257,122.6951,160407.0
2023-01-19 09:50:00,126.26,127.0,126.26,126.64,41154.0,122.7535,123.4729,122.7535,123.1229,41154.0
2023-01-19 10:00:00,126.64,126.64,126.25,126.4,31326.0,123.1229,123.1229,122.7437,122.8896,31326.0
2023-01-19 10:10:00,126.39,126.49,125.67,126.43,25315.0,122.8798,122.9771,122.1798,122.9187,25315.0
2023-01-19 10:20:00,126.38,126.62,126.36,126.62,18027.0,122.8701,123.1035,122.8507,123.1035,18027.0
2023-01-19 10:30:00,126.61,126.67,126.13,126.2,16836.0,123.0937,123.1521,122.6271,122.6951,16836.0
2023-01-19 10:40:00,126.24,126.42,126.0,126.13,24543.0,122.734,122.909,122.5007,122.6271,24543.0
2023-01-19 10:50:00,126.12,126.51,126.07,126.44,20478.0,122.6173,122.9965,122.5687,122.9285,20478.0
2023-01-19 11:00:00,126.4,126.57,126.22,126.4,14738.0,122.8896,123.0548,122.7146,122.8896,14738.0
2023-01-19 11:10:00,126.42,126.43,126.0,126.0,13015.0,122.909,122.9187,122.5007,122.5007,13015.0
2023-01-19 11:20:00,126.03,126.23,125.97,126.23,17517.0,122.5298,122.7243,122.4715,122.7243,17517.0
2023-01-19 11:30:00,126.23,126.35,126.17,126.25,18041.0,122.7243,122.841,122.666,122.7437,18041.0
2023-01-19 11:40:00,126.22,126.22,125.73,125.96,21334.0,122.7146,122.7146,122.2382,122.4618,21334.0
2023-01-19 11:50:00,125.98,125.99,125.61,125.77,20596.0,122.4812,122.491,122.1215,122.2771,20596.0
2023-01-19 12:00:00,125.79,126.12,125.79,125.95,18337.0,122.2965,122.6173,122.2965,122.4521,18337.0
2023-01-19 12:10:00,125.92,126.44,125.82,126.26,40322.0,122.4229,122.9285,122.3257,122.7535,40322.0
2023-01-19 12:20:00,126.26,126.26,125.93,126.0,19432.0,122.7535,122.7535,122.4326,122.5007,19432.0
2023-01-19 12:30:00,126.01,126.04,125.79,125.94,13467.0,122.5104,122.5396,122.2965,122.4423,13467.0
2023-01-19 12:40:00,125.94,125.95,125.62,125.65,22060.0,122.4423,122.4521,122.1312,122.1604,22060.0
2023-01-19 12:50:00,125.63,125.66,125.31,125.66,17259.0,122.1409,122.1701,121.8298,122.1701,17259.0
2023-01-19 13:00:00,125.71,125.86,125.61,125.8,20978.0,122.2187,122.3646,122.1215,122.3062,20978.0
2023-01-19 13:10:00,125.8,126.3,125.74,126.27,18683.0,122.3062,122.7923,122.2479,122.7632,18683.0
2023-01-19 13:20:00,126.3,126.41,126.2,126.36,29167.0,122.7923,122.8993,122.6951,122.8507,29167.0
2023-01-19 13:30:00,126.39,126.58,126.32,126.49,24645.0,122.8798,123.0646,122.8118,122.9771,24645.0
2023-01-19 13:40:00,126.52,126.56,126.28,126.47,15182.0,123.0062,123.0451,122.7729,122.9576,15182.0
2023-01-19 13:50:00,126.49,126.49,126.27,126.28,13484.0,122.9771,122.9771,122.7632,122.7729,13484.0
2023-01-19 14:00:00,126.27,126.35,126.1,126.16,13524.0,122.7632,122.841,122.5979,122.6562,13524.0
2023-01-19 14:10:00,126.14,126.46,126.11,126.42,20354.0,122.6368,122.9479,122.6076,122.909,20354.0
2023-01-19 14:20:00,126.41,126.65,126.33,126.58,23663.0,122.8993,123.1326,122.8215,123.0646,23663.0
2023-01-19 14:30:00,126.55,126.71,126.41,126.58,28531.0,123.0354,123.191,122.8993,123.0646,28531.0
2023-01-19 14:40:00,126.59,126.59,126.29,126.36,33887.0,123.0743,123.0743,122.7826,122.8507,33887.0
2023-01-19 14:50:00,126.35,126.45,126.19,126.32,23521.0,122.841,122.9382,122.6854,122.8118,23521.0
2023-01-19 15:00:00,126.32,126.41,126.02,126.03,15070.0,122.8118,122.8993,122.5201,122.5298,15070.0
2023-01-19 15:10:00,126.02,126.19,125.94,126.13,27309.0,122.5201,122.6854,122.4423,122.6271,27309.0
2023-01-19 15:20:00,126.15,126.21,125.99,126.12,20852.0,122.6465,122.7048,122.491,122.6173,20852.0
2023-01-19 15:30:00,126.14,126.32,126.05,126.22,17720.0,122.6368,122.8118,122.5493,122.7146,17720.0
2023-01-19 15:40:00,126.23,126.28,126.18,126.23,25406.0,122.7243,122.7729,122.6757,122.7243,25406.0
2023-01-19 15:50:00,126.21,126.22,125.88,125.94,143752.0,122.7048,122.7146,122.384,122.4423,143752.0
2023-01-20 09:30:00,126.54,126.88,125.81,126.44,251687.0,123.0257,123.3562,122.316,122.9285,251687.0
2023-01-20 09:40:00,126.44,126.6,126.1,126.18,35527.0,122.9285,123.084,122.5979,122.6757,35527.0
2023-01-20 09:50:00,126.23,126.46,125.84,126.08,28768.0,122.7243,122.9479,122.3451,122.5785,28768.0
2023-01-20 10:00:00,126.11,126.5,126.02,126.42,14049.0,122.6076,122.9868,122.5201,122.909,14049.0
2023-01-20 10:10:00,126.4,126.52,126.06,126.39,57867.0,122.8896,123.0062,122.559,122.8798,57867.0
2023-01-20 10:20:00,126.39,126.83,126.36,126.79,29307.0,122.8798,123.3076,122.8507,123.2687,29307.0
2023-01-20 10:30:00,126.82,126.86,126.49,126.83,15385.0,123.2979,123.3368,122.9771,123.3076,15385.0
2023-01-20 10:40:00,126.81,127.05,126.81,126.92,16118.0,123.2882,123.5215,123.2882,123.3951,16118.0
2023-01-20 10:50:00,126.92,127.23,126.9,127.21,16486.0,123.3951,123.6965,123.3757,123.6771,16486.0
2023-01-20 11:00:00,127.24,127.56,127.24,127.29,28884.0,123.7062,124.0173,123.7062,123.7548,28884.0
2023-01-20 11:10:00,127.32,127.53,127.3,127.46,30593.0,123.784,123.9882,123.7646,123.9201,30593.0
2023-01-20 11:20:00,127.48,127.77,127.45,127.69,18926.0,123.9396,124.2215,123.9104,124.1437,18926.0
2023-01-20 11:30:00,127.66,127.69,127.37,127.51,17839.0,124.1146,124.1437,123.8326,123.9687,17839.0
2023-01-20 11:40:00,127.51,127.68,127.44,127.58,26373.0,123.9687,124.134,123.9007,124.0368,26373.0
2023-01-20 11:50:00,127.56,127.66,127.42,127.42,13485.0,124.0173,124.1146,123.8812,123.8812,13485.0
2023-01-20 12:00:00,127.48,127.61,127.38,127.56,15157.0,123.9396,124.066,123.8423,124.0173,15157.0
2023-01-20 12:10:00,127.55,127.66,127.48,127.64,17064.0,124.0076,124.1146,123.9396,124.0951,17064.0
2023-01-20 12:20:00,127.62,127.68,127.27,127.28,37796.0,124.0757,124.134,123.7354,123.7451,37796.0
2023-01-20 12:30:00,127.27,127.35,127.19,127.32,14950.0,123.7354,123.8132,123.6576,123.784,14950.0
2023-01-20 12:40:00,127.3,127.34,126.89,127.17,37049.0,123.7646,123.8035,123.366,123.6382,37049.0
2023-01-20 12:50:00,127.19,127.26,126.83,126.85,22260.0,123.6576,123.7257,123.3076,123.3271,22260.0
2023-01-20 13:00:00,126.88,127.19,126.8,126.98,18831.0,123.3562,123.6576,123.2785,123.4535,18831.0
2023-01-20 13:10:00,126.97,127.1,126.84,126.85,14448.0,123.4437,123.5701,123.3173,123.3271,14448.0
2023-01-20 13:20:00,126.84,127.14,126.83,127.08,14515.0,123.3173,123.609,123.3076,123.5507,14515.0
2023-01-20 13:30:00,127.08,127.39,127.07,127.36,25999.0,123.5507,123.8521,123.541,123.8229,25999.0
2023-01-20 13:40:00,127.39,127.62,127.38,127.59,36201.0,123.8521,124.0757,123.8423,124.0465,36201.0
2023-01-20 13:50:00,127.61,127.74,127.56,127.74,19832.0,124.066,124.1923,124.0173,124.1923,19832.0
2023-01-20 14:00:00,127.74,127.79,127.64,127.79,22939.0,124.1923,124.241,124.0951,124.241,22939.0
2023-01-20 14:10:00,127.77,127.98,127.77,127.83,20964.0,124.2215,124.4257,124.2215,124.2799,20964.0
2023-01-20 14:20:00,127.82,127.89,127.75,127.76,15035.0,124.2701,124.3382,124.2021,124.2118,15035.0
2023-01-20 14:30:00,127.76,127.91,127.59,127.65,25698.0,124.2118,124.3576,124.0465,124.1048,25698.0
2023-01-20 14:40:00,127.62,127.74,127.56,127.58,18987.0,124.0757,124.1923,124.0173,124.0368,18987.0
2023-01-20 14:50:00,127.57,127.86,127.57,127.86,16184.0,124.0271,124.309,124.0271,124.309,16184.0
2023-01-20 15:00:00,127.88,128.13,127.87,127.93,40505.0,124.3285,124.5715,124.3187,124.3771,40505.0
2023-01-20 15:10:00,127.95,128.3,127.86,128.24,29654.0,124.3965,124.7368,124.309,124.6785,29654.0
2023-01-20 15:20:00,128.25,128.26,127.78,127.87,54142.0,124.6882,124.6979,124.2312,124.3187,54142.0
2023-01-20 15:30:00,127.88,127.94,127.47,127.57,78604.0,124.3285,124.3868,123.9298,124.0271,78604.0
2023-01-20 15:40:00,127.54,127.79,127.49,127.61,74188.0,123.9979,124.241,123.9493,124.066,74188.0
2023-01-20 15:50:00,127.67,127.96,127.54,127.58,310001.0,124.1243,124.4062,123.9979,124.0368,310001.0
2023-01-23 09:30:00,127.57,127.63,126.72,126.95,27390.0,124.0271,124.0854,123.2007,123.4243,27390.0
2023-01-23 09:40:00,126.9,127.16,126.85,127.06,29775.0,123.3757,123.6285,123.3271,123.5312,29775.0
2023-01-23 09:50:00,127.06,127.4,127.06,127.32,61665.0,123.5312,123.8618,123.5312,123.784,61665.0
2023-01-23 10:00:00,127.33,127.5,127.03,127.24,30506.0,123.7937,123.959,123.5021,123.7062,30506.0
2023-01-23 10:10:00,127.24,127.62,127.24,127.44,46505.0,123.7062,124.0757,123.7062,123.9007,46505.0
2023-01-23 10:20:00,127.39,127.49,127.24,127.29,33800.0,123.8521,123.9493,123.7062,123.7548,33800.0
2023-01-23 10:30:00,127.31,127.38,127.13,127.13,31356.0,123.7743,123.8423,123.5993,123.5993,31356.0
2023-01-23 10:40:00,127.13,127.36,127.11,127.21,46126.0,123.5993,123.8229,123.5798,123.6771,46126.0
2023-01-23 10:50:00,127.2,127.36,127.17,127.22,55843.0,123.6673,123.8229,123.6382,123.6868,55843.0
2023-01-23 11:00:00,127.21,127.65,127.19,127.63,66496.0,123.6771,124.1048,123.6576,124.0854,66496.0
2023-01-23 11:10:00,127.64,127.67,127.35,127.52,49711.0,124.0951,124.1243,123.8132,123.9785,49711.0
2023-01-23 11:20:00,127.53,127.56,127.39,127.52,86892.0,123.9882,124.0173,123.8521,123.9785,86892.0
2023-01-23 11:30:00,127.54,127.69,127.36,127.42,61761.0,123.9979,124.1437,123.8229,123.8812,61761.0
2023-01-23 11:40:00,127.37,127.55,127.36,127.48,43990.0,123.8326,124.0076,123.8229,123.9396,43990.0
2023-01-23 11:50:00,127.48,127.51,127.37,127.51,29825.0,123.9396,123.9687,123.8326,123.9687,29825.0
2023-01-23 12:00:00,127.5,127.5,126.83,126.85,23760.0,123.959,123.959,123.3076,123.3271,23760.0
2023-01-23 12:10:00,126.82,126.95,126.73,126.82,22509.0,123.2979,123.4243,123.2104,123.2979,22509.0
2023-01-23 12:20:00,126.84,127.05,126.79,127.03,19653.0,123.3173,123.5215,123.2687,123.5021,19653.0
2023-01-23 12:30:00,127.05,127.1,126.82,126.82,10898.0,123.5215,123.5701,123.2979,123.2979,10898.0
2023-01-23 12:40:00,126.82,127.38,126.8,127.24,28984.0,123.2979,123.8423,123.2785,123.7062,28984.0
2023-01-23 12:50:00,127.22,127.22,127.06,127.15,15439.0,123.6868,123.6868,123.5312,123.6187,15439.0
2023-01-23 13:00:00,127.17,127.47,127.16,127.45,17133.0,123.6382,123.9298,123.6285,123.9104,17133.0
2023-01-23 13:10:00,127.45,127.46,127.37,127.43,10738.0,123.9104,123.9201,123.8326,123.891,10738.0
2023-01-23 13:20:00,127.42,127.46,127.36,127.4,22396.0,123.8812,123.9201,123.8229,123.8618,22396.0
2023-01-23 13:30:00,127.39,127.74,127.36,127.73,21586.0,123.8521,124.1923,123.8229,124.1826,21586.0
2023-01-23 13:40:00,127.74,128.04,127.59,128.03,17225.0,124.1923,124.484,124.0465,124.4743,17225.0
2023-01-23 13:50:00,128.02,128.09,127.81,127.92,14773.0,124.4646,124.5326,124.2604,124.3674,14773.0
2023-01-23 14:00:00,127.88,127.94,127.8,127.82,10199.0,124.3285,124.3868,124.2507,124.2701,10199.0
2023-01-23 14:10:00,127.8,127.87,127.72,127.83,16496.0,124.2507,124.3187,124.1729,124.2799,16496.0
2023-01-23 14:20:00,127.79,127.81,127.32,127.36,23411.0,124.241,124.2604,123.784,123.8229,23411.0
2023-01-23 14:30:00,127.35,127.47,127.27,127.28,10673.0,123.8132,123.9298,123.7354,123.7451,10673.0
2023-01-23 14:40:00,127.22,127.26,126.94,127.05,108111.0,123.6868,123.7257,123.4146,123.5215,108111.0
2023-01-23 14:50:00,127.04,127.11,126.81,126.94,57530.0,123.5118,123.5798,123.2882,123.4146,57530.0
2023-01-23 15:00:00,126.94,127.23,126.94,127.16,65121.0,123.4146,123.6965,123.4146,123.6285,65121.0
2023-01-23 15:10:00,127.16,127.31,126.93,127.13,108797.0,123.6285,123.7743,123.4048,123.5993,108797.0
2023-01-23 15:20:00,127.12,127.18,126.89,126.92,24089.0,123.5896,123.6479,123.366,123.3951,24089.0
2023-01-23 15:30:00,126.92,127.18,126.9,127.06,32797.0,123.3951,123.6479,123.3757,123.5312,32797.0
2023-01-23 15:40:00,127.06,127.28,126.9,127.22,48003.0,123.5312,123.7451,123.3757,123.6868,48003.0
2023-01-23 15:50:00,127.31,127.51,126.94,127.08,303131.0,123.7743,123.9687,123.4146,123.5507,303131.0
2023-01-24 09:30:00,127.55,128.26,126.59,126.9,30653.0,124.0076,124.6979,123.0743,123.3757,30653.0
2023-01-24 09:40:00,126.86,127.18,126.72,126.8,22665.0,123.3368,123.6479,123.2007,123.2785,22665.0
2023-01-24 09:50:00,126.83,127.2,126.7,126.95,36170.0,123.3076,123.6673,123.1812,123.4243,36170.0
2023-01-24 10:00:00,126.95,127.3,126.84,126.84,60826.0,123.4243,123.7646,123.3173,123.3173,60826.0
2023-01-24 10:10:00,126.85,127.05,126.61,127.03,29296.0,123.3271,123.5215,123.0937,123.5021,29296.0
2023-01-24 10:20:00,127.02,127.27,127.02,127.1,31421.0,123.4923,123.7354,123.4923,123.5701,31421.0
2023-01-24 10:30:00,127.1,127.41,127.04,127.4,26830.0,123.5701,123.8715,123.5118,123.8618,26830.0
2023-01-24 10:40:00,127.39,127.58,127.22,127.57,36556.0,123.8521,124.0368,123.6868,124.0271,36556.0
2023-01-24 10:50:00,127.57,127.68,127.42,127.44,30765.0,124.0271,124.134,123.8812,123.9007,30765.0
2023-01-24 11:00:00,127.47,127.68,127.44,127.61,29574.0,123.9298,124.134,123.9007,124.066,29574.0
2023-01-24 11:10:00,127.62,127.73,127.47,127.51,13615.0,124.0757,124.1826,123.9298,123.9687,13615.0
2023-01-24 11:20:00,127.54,127.8,127.49,127.74,22480.0,123.9979,124.2507,123.9493,124.1923,22480.0
2023-01-24 11:30:00,127.73,127.73,127.4,127.62,30737.0,124.1826,124.1826,123.8618,124.0757,30737.0
2023-01-24 11:40:00,127.61,127.76,127.41,127.76,49328.0,124.066,124.2118,123.8715,124.2118,49328.0
2023-01-24 11:50:00,127.73,128.12,127.72,128.12,30578.0,124.1826,124.5618,124.1729,124.5618,30578.0
2023-01-24 12:00:00,128.1,128.29,127.9,128.27,21770.0,124.5424,124.7271,124.3479,124.7076,21770.0
2023-01-24 12:10:00,128.31,128.6,128.27,128.57,27745.0,124.7465,125.0285,124.7076,124.9993,27745.0
2023-01-24 12:20:00,128.58,128.7,128.46,128.69,26634.0,125.009,125.1257,124.8924,125.116,26634.0
2023-01-24 12:30:00,128.66,128.7,128.36,128.5,18310.0,125.0868,125.1257,124.7951,124.9312,18310.0
2023-01-24 12:40:00,128.47,128.58,128.3,128.3,21532.0,124.9021,125.009,124.7368,124.7368,21532.0
2023-01-24 12:50:00,128.32,128.53,128.29,128.39,18886.0,124.7562,124.9604,124.7271,124.8243,18886.0
2023-01-24 13:00:00,128.37,128.5,128.33,128.47,18454.0,124.8049,124.9312,124.766,124.9021,18454.0
2023-01-24 13:10:00,128.49,128.71,128.48,128.71,17812.0,124.9215,125.1354,124.9118,125.1354,17812.0
2023-01-24 13:20:00,128.71,128.74,128.4,128.62,19551.0,125.1354,125.1646,124.834,125.0479,19551.0
2023-01-24 13:30:00,128.6,128.6,128.39,128.49,37939.0,125.0285,125.0285,124.8243,124.9215,37939.0
2023-01-24 13:40:00,128.46,128.71,128.46,128.5,21795.0,124.8924,125.1354,124.8924,124.9312,21795.0
2023-01-24 13:50:00,128.5,128.77,128.49,128.67,31971.0,124.9312,125.1937,124.9215,125.0965,31971.0
2023-01-24 14:00:00,128.66,128.72,128.5,128.7,27748.0,125.0868,125.1451,124.9312,125.1257,27748.0
2023-01-24 14:10:00,128.7,128.99,128.7,128.96,26943.0,125.1257,125.4076,125.1257,125.3785,26943.0
2023-01-24 14:20:00,128.96,129.2,128.93,129.11,31774.0,125.3785,125.6118,125.3493,125.5243,31774.0
2023-01-24 14:30:00,129.14,129.38,129.13,129.36,31405.0,125.5535,125.7868,125.5437,125.7674,31405.0
2023-01-24 14:40:00,129.37,129.49,129.32,129.47,47465.0,125.7771,125.8937,125.7285,125.8743,47465.0
2023-01-24 14:50:00,129.49,129.52,129.28,129.4,28734.0,125.8937,125.9229,125.6896,125.8062,28734.0
2023-01-24 15:00:00,129.42,129.53,129.25,129.31,24864.0,125.8257,125.9326,125.6604,125.7187,24864.0
2023-01-24 15:10:00,129.34,129.47,129.27,129.34,26921.0,125.7479,125.8743,125.6799,125.7479,26921.0
2023-01-24 15:20:00,129.36,129.44,129.27,129.38,32070.0,125.7674,125.8451,125.6799,125.7868,32070.0
2023-01-24 15:30:00,129.38,129.44,129.2,129.21,47641.0,125.7868,125.8451,125.6118,125.6215,47641.0
2023-01-24 15:40:00,129.21,129.28,129.08,129.23,96967.0,125.6215,125.6896,125.4951,125.641,96967.0
2023-01-24 15:50:00,129.25,129.37,129.11,129.18,209962.0,125.6604,125.7771,125.5243,125.5924,209962.0
2023-01-25 09:30:00,128.5,133.02,128.5,132.64,114900.0,124.9312,129.3257,124.9312,128.9563,114900.0
2023-01-25 09:40:00,132.7,133.08,132.32,132.94,93630.0,129.0146,129.384,128.6452,129.2479,93630.0
2023-01-25 09:50:00,132.94,132.94,131.84,131.99,33290.0,129.2479,129.2479,128.1785,128.3243,33290.0
2023-01-25 10:00:00,131.9,133.74,131.89,133.31,45763.0,128.2368,130.0257,128.2271,129.6077,45763.0
2023-01-25 10:10:00,133.39,134.14,133.3,134.14,51545.0,129.6854,130.4146,129.5979,130.4146,51545.0
2023-01-25 10:20:00,134.06,134.28,133.57,133.67,46492.0,130.3368,130.5507,129.8604,129.9577,46492.0
2023-01-25 10:30:00,133.67,133.69,132.11,132.28,42650.0,129.9577,129.9771,128.441,128.6063,42650.0
2023-01-25 10:40:00,132.24,133.23,132.24,132.64,34776.0,128.5674,129.5299,128.5674,128.9563,34776.0
2023-01-25 10:50:00,132.64,133.23,132.61,133.13,29643.0,128.9563,129.5299,128.9271,129.4327,29643.0
2023-01-25 11:00:00,133.11,133.69,133.04,133.61,29368.0,129.4132,129.9771,129.3452,129.8993,29368.0
2023-01-25 11:10:00,133.66,133.82,133.52,133.73,33181.0,129.9479,130.1035,129.8118,130.016,33181.0
2023-01-25 11:20:00,133.72,134.22,133.7,134.22,25282.0,130.0063,130.4924,129.9868,130.4924,25282.0
2023-01-25 11:30:00,134.21,134.75,134.02,134.75,33593.0,130.4827,131.0077,130.2979,131.0077,33593.0
2023-01-25 11:40:00,134.77,135.01,134.65,134.97,33577.0,131.0271,131.2604,130.9104,131.2216,33577.0
2023-01-25 11:50:00,134.97,135.34,134.74,135.15,40057.0,131.2216,131.5813,130.9979,131.3966,40057.0
2023-01-25 12:00:00,135.18,135.3,134.58,134.73,42313.0,131.4257,131.5424,130.8424,130.9882,42313.0
2023-01-25 12:10:00,134.77,135.02,134.27,134.68,32955.0,131.0271,131.2702,130.541,130.9396,32955.0
2023-01-25 12:20:00,134.69,135.06,134.48,135.03,26659.0,130.9493,131.3091,130.7452,131.2799,26659.0
2023-01-25 12:30:00,135.06,135.39,134.99,135.37,33330.0,131.3091,131.6299,131.241,131.6104,33330.0
2023-01-25 12:40:00,135.37,135.48,135.24,135.26,34009.0,131.6104,131.7174,131.4841,131.5035,34009.0
2023-01-25 12:50:00,135.27,135.45,135.1,135.14,22963.0,131.5132,131.6882,131.3479,131.3868,22963.0
2023-01-25 13:00:00,135.13,135.3,134.9,134.98,24393.0,131.3771,131.5424,131.1535,131.2313,24393.0
2023-01-25 13:10:00,135.0,135.23,134.94,134.98,15612.0,131.2507,131.4743,131.1924,131.2313,15612.0
2023-01-25 13:20:00,134.95,135.03,134.42,134.65,36663.0,131.2021,131.2799,130.6868,130.9104,36663.0
2023-01-25 13:30:00,134.67,134.8,134.47,134.52,27701.0,130.9299,131.0563,130.7354,130.7841,27701.0
2023-01-25 13:40:00,134.54,134.7,134.4,134.5,35399.0,130.8035,130.9591,130.6674,130.7646,35399.0
2023-01-25 13:50:00,134.48,134.48,133.69,134.1,67434.0,130.7452,130.7452,129.9771,130.3757,67434.0
2023-01-25 14:00:00,134.1,134.42,133.98,134.36,39868.0,130.3757,130.6868,130.259,130.6285,39868.0
2023-01-25 14:10:00,134.38,134.78,134.1,134.71,33628.0,130.6479,131.0368,130.3757,130.9688,33628.0
2023-01-25 14:20:00,134.71,134.78,134.45,134.58,38240.0,130.9688,131.0368,130.716,130.8424,38240.0
2023-01-25 14:30:00,134.6,134.7,134.47,134.63,22551.0,130.8618,130.9591,130.7354,130.891,22551.0
2023-01-25 14:40:00,134.66,134.95,134.66,134.94,26822.0,130.9202,131.2021,130.9202,131.1924,26822.0
2023-01-25 14:50:00,134.97,135.18,134.94,135.04,29378.0,131.2216,131.4257,131.1924,131.2896,29378.0
2023-01-25 15:00:00,135.04,135.2,134.89,135.2,34426.0,131.2896,131.4452,131.1438,131.4452,34426.0
2023-01-25 15:10:00,135.21,135.21,134.89,135.09,28812.0,131.4549,131.4549,131.1438,131.3382,28812.0
2023-01-25 15:20:00,135.09,135.22,134.89,135.12,39007.0,131.3382,131.4646,131.1438,131.3674,39007.0
2023-01-25 15:30:00,135.12,135.2,134.87,135.15,51025.0,131.3674,131.4452,131.1243,131.3966,51025.0
2023-01-25 15:40:00,135.14,135.34,135.02,135.21,85216.0,131.3868,131.5813,131.2702,131.4549,85216.0
2023-01-25 15:50:00,135.2,135.5,135.16,135.5,276530.0,131.4452,131.7368,131.4063,131.7368,276530.0
2023-01-26 09:30:00,135.87,135.95,135.03,135.95,52256.0,132.0966,132.1743,131.2799,132.1743,52256.0
2023-01-26 09:40:00,135.82,136.37,135.45,136.07,60849.0,132.0479,132.5827,131.6882,132.291,60849.0
2023-01-26 09:50:00,136.07,136.25,134.79,134.96,96473.0,132.291,132.466,131.0466,131.2118,96473.0
2023-01-26 10:00:00,135.19,135.19,134.49,134.69,63580.0,131.4354,131.4354,130.7549,130.9493,63580.0
2023-01-26 10:10:00,134.7,135.29,134.43,135.06,48894.0,130.9591,131.5327,130.6966,131.3091,48894.0
2023-01-26 10:20:00,135.02,135.23,134.76,135.18,31734.0,131.2702,131.4743,131.0174,131.4257,31734.0
2023-01-26 10:30:00,135.21,135.57,135.08,135.09,22001.0,131.4549,131.8049,131.3285,131.3382,22001.0
2023-01-26 10:40:00,135.16,135.38,134.93,135.17,54791.0,131.4063,131.6202,131.1827,131.416,54791.0
2023-01-26 10:50:00,135.16,135.19,134.65,134.69,24228.0,131.4063,131.4354,130.9104,130.9493,24228.0
2023-01-26 11:00:00,134.73,134.97,134.65,134.85,18318.0,130.9882,131.2216,130.9104,131.1049,18318.0
2023-01-26 11:10:00,134.84,135.09,134.84,135.03,21425.0,131.0952,131.3382,131.0952,131.2799,21425.0
2023-01-26 11:20:00,135.04,135.21,134.83,135.15,31115.0,131.2896,131.4549,131.0854,131.3966,31115.0
2023-01-26 11:30:00,135.15,135.29,134.97,135.04,19546.0,131.3966,131.5327,131.2216,131.2896,19546.0
2023-01-26 11:40:00,135.03,135.28,134.92,135.14,142343.0,131.2799,131.5229,131.1729,131.3868,142343.0
2023-01-26 11:50:00,135.13,135.15,134.33,134.83,121586.0,131.3771,131.3966,130.5993,131.0854,121586.0
2023-01-26 12:00:00,134.87,135.25,134.87,135.05,30463.0,131.1243,131.4938,131.1243,131.2993,30463.0
2023-01-26 12:10:00,135.05,135.05,134.81,134.91,109639.0,131.2993,131.2993,131.066,131.1632,109639.0
2023-01-26 12:20:00,134.89,135.22,134.87,135.11,17851.0,131.1438,131.4646,131.1243,131.3577,17851.0
2023-01-26 12:30:00,135.08,135.47,134.92,134.93,29031.0,131.3285,131.7077,131.1729,131.1827,29031.0
2023-01-26 12:40:00,134.93,135.12,134.89,135.04,42736.0,131.1827,131.3674,131.1438,131.2896,42736.0
2023-01-26 12:50:00,135.03,135.13,134.81,134.94,17981.0,131.2799,131.3771,131.066,131.1924,17981.0
2023-01-26 13:00:00,135.04,135.31,134.97,135.16,22507.0,131.2896,131.5521,131.2216,131.4063,22507.0
2023-01-26 13:10:00,135.16,135.31,135.04,135.07,19443.0,131.4063,131.5521,131.2896,131.3188,19443.0
2023-01-26 13:20:00,135.08,135.18,134.94,134.95,21200.0,131.3285,131.4257,131.1924,131.2021,21200.0
2023-01-26 13:30:00,134.96,135.24,134.92,135.24,23099.0,131.2118,131.4841,131.1729,131.4841,23099.0
2023-01-26 13:40:00,135.24,135.32,135.05,135.18,32952.0,131.4841,131.5618,131.2993,131.4257,32952.0
2023-01-26 13:50:00,135.19,135.38,135.09,135.11,30708.0,131.4354,131.6202,131.3382,131.3577,30708.0
2023-01-26 14:00:00,135.11,135.66,135.11,135.63,24234.0,131.3577,131.8924,131.3577,131.8632,24234.0
2023-01-26 14:10:00,135.64,135.72,135.4,135.4,26858.0,131.8729,131.9507,131.6396,131.6396,26858.0
2023-01-26 14:20:00,135.4,135.4,134.94,134.99,19487.0,131.6396,131.6396,131.1924,131.241,19487.0
2023-01-26 14:30:00,134.98,135.2,134.94,134.96,19267.0,131.2313,131.4452,131.1924,131.2118,19267.0
2023-01-26 14:40:00,135.01,135.12,134.94,134.99,18424.0,131.2604,131.3674,131.1924,131.241,18424.0
2023-01-26 14:50:00,134.94,135.18,134.93,135.18,14838.0,131.1924,131.4257,131.1827,131.4257,14838.0
2023-01-26 15:00:00,135.23,135.3,135.13,135.3,20764.0,131.4743,131.5424,131.3771,131.5424,20764.0
2023-01-26 15:10:00,135.31,135.51,135.22,135.23,18132.0,131.5521,131.7466,131.4646,131.4743,18132.0
2023-01-26 15:20:00,135.22,135.25,134.74,134.74,60214.0,131.4646,131.4938,130.9979,130.9979,60214.0
2023-01-26 15:30:00,134.74,134.87,134.54,134.74,60339.0,130.9979,131.1243,130.8035,130.9979,60339.0
2023-01-26 15:40:00,134.75,134.77,134.48,134.6,45309.0,131.0077,131.0271,130.7452,130.8618,45309.0
2023-01-26 15:50:00,134.63,134.98,134.63,134.92,154200.0,130.891,131.2313,130.891,131.1729,154200.0
2023-01-27 09:30:00,134.94,134.94,134.21,134.32,82617.0,131.1924,131.1924,130.4827,130.5896,82617.0
2023-01-27 09:40:00,134.27,134.59,134.23,134.34,28342.0,130.541,130.8521,130.5021,130.6091,28342.0
2023-01-27 09:50:00,134.38,134.59,134.07,134.3,28750.0,130.6479,130.8521,130.3466,130.5702,28750.0
2023-01-27 10:00:00,134.44,135.1,134.19,135.04,76883.0,130.7063,131.3479,130.4632,131.2896,76883.0
2023-01-27 10:10:00,135.04,135.21,134.75,134.81,58379.0,131.2896,131.4549,131.0077,131.066,58379.0
2023-01-27 10:20:00,134.87,135.14,134.58,135.14,43910.0,131.1243,131.3868,130.8424,131.3868,43910.0
2023-01-27 10:30:00,135.12,135.17,134.76,134.95,57099.0,131.3674,131.416,131.0174,131.2021,57099.0
2023-01-27 10:40:00,135.0,135.1,134.65,134.72,72042.0,131.2507,131.3479,130.9104,130.9785,72042.0
2023-01-27 10:50:00,134.71,134.96,134.55,134.84,31020.0,130.9688,131.2118,130.8132,131.0952,31020.0
2023-01-27 11:00:00,134.84,134.9,134.65,134.8,21837.0,131.0952,131.1535,130.9104,131.0563,21837.0
2023-01-27 11:10:00,134.8,134.86,134.42,134.63,55799.0,131.0563,131.1146,130.6868,130.891,55799.0
2023-01-27 11:20:00,134.63,134.69,134.49,134.63,37218.0,130.891,130.9493,130.7549,130.891,37218.0
2023-01-27 11:30:00,134.63,135.27,134.61,135.0,26285.0,130.891,131.5132,130.8716,131.2507,26285.0
2023-01-27 11:40:00,135.02,135.23,135.02,135.15,9612.0,131.2702,131.4743,131.2702,131.3966,9612.0
2023-01-27 11:50:00,135.13,135.18,134.86,134.86,18086.0,131.3771,131.4257,131.1146,131.1146,18086.0
2023-01-27 12:00:00,134.89,134.89,134.69,134.79,6217.0,131.1438,131.1438,130.9493,131.0466,6217.0
2023-01-27 12:10:00,134.81,135.17,134.81,134.97,18892.0,131.066,131.416,131.066,131.2216,18892.0
2023-01-27 12:20:00,134.98,135.01,134.69,134.79,43914.0,131.2313,131.2604,130.9493,131.0466,43914.0
2023-01-27 12:30:00,134.75,134.96,134.67,134.73,19344.0,131.0077,131.2118,130.9299,130.9882,19344.0
2023-01-27 12:40:00,134.75,134.76,134.61,134.74,8898.0,131.0077,131.0174,130.8716,130.9979,8898.0
2023-01-27 12:50:00,134.74,135.1,134.7,135.1,37770.0,130.9979,131.3479,130.9591,131.3479,37770.0
2023-01-27 13:00:00,135.11,135.18,134.8,134.86,17247.0,131.3577,131.4257,131.0563,131.1146,17247.0
2023-01-27 13:10:00,134.84,134.84,134.65,134.72,10471.0,131.0952,131.0952,130.9104,130.9785,10471.0
2023-01-27 13:20:00,134.72,134.96,134.69,134.91,9734.0,130.9785,131.2118,130.9493,131.1632,9734.0
2023-01-27 13:30:00,134.91,135.29,134.91,135.25,13958.0,131.1632,131.5327,131.1632,131.4938,13958.0
2023-01-27 13:40:00,135.28,135.28,134.88,134.93,14032.0,131.5229,131.5229,131.1341,131.1827,14032.0
2023-01-27 13:50:00,134.91,135.22,134.82,135.19,20534.0,131.1632,131.4646,131.0757,131.4354,20534.0
2023-01-27 14:00:00,135.19,135.42,135.18,135.41,25935.0,131.4354,131.6591,131.4257,131.6493,25935.0
2023-01-27 14:10:00,135.43,135.48,135.25,135.3,11333.0,131.6688,131.7174,131.4938,131.5424,11333.0
2023-01-27 14:20:00,135.28,135.29,135.06,135.24,13776.0,131.5229,131.5327,131.3091,131.4841,13776.0
2023-01-27 14:30:00,135.23,135.31,135.09,135.25,14189.0,131.4743,131.5521,131.3382,131.4938,14189.0
2023-01-27 14:40:00,135.25,135.45,135.23,135.45,12173.0,131.4938,131.6882,131.4743,131.6882,12173.0
2023-01-27 14:50:00,135.46,135.6,135.37,135.59,11718.0,131.6979,131.8341,131.6104,131.8243,11718.0
2023-01-27 15:00:00,135.62,135.64,135.31,135.5,14889.0,131.8535,131.8729,131.5521,131.7368,14889.0
2023-01-27 15:10:00,135.49,135.49,135.22,135.23,22879.0,131.7271,131.7271,131.4646,131.4743,22879.0
2023-01-27 15:20:00,135.24,135.25,135.05,135.19,25556.0,131.4841,131.4938,131.2993,131.4354,25556.0
2023-01-27 15:30:00,135.18,135.34,134.96,135.25,39013.0,131.4257,131.5813,131.2118,131.4938,39013.0
2023-01-27 15:40:00,135.27,135.32,135.05,135.06,64073.0,131.5132,131.5618,131.2993,131.3091,64073.0
2023-01-27 15:50:00,135.07,135.19,134.94,135.09,195147.0,131.3188,131.4354,131.1924,131.3382,195147.0
2023-01-30 09:30:00,135.4,135.74,135.01,135.47,39049.0,131.6396,131.9702,131.2604,131.7077,39049.0
2023-01-30 09:40:00,135.4,135.82,135.32,135.36,55183.0,131.6396,132.0479,131.5618,131.6007,55183.0
2023-01-30 09:50:00,135.36,135.38,135.01,135.31,19143.0,131.6007,131.6202,131.2604,131.5521,19143.0
2023-01-30 10:00:00,135.28,135.58,135.12,135.54,28298.0,131.5229,131.8146,131.3674,131.7757,28298.0
2023-01-30 10:10:00,135.47,135.74,135.4,135.44,29096.0,131.7077,131.9702,131.6396,131.6785,29096.0
2023-01-30 10:20:00,135.45,135.66,135.28,135.66,39751.0,131.6882,131.8924,131.5229,131.8924,39751.0
2023-01-30 10:30:00,135.69,135.96,135.63,135.91,96296.0,131.9216,132.1841,131.8632,132.1354,96296.0
2023-01-30 10:40:00,135.89,136.09,135.65,135.81,63956.0,132.116,132.3104,131.8827,132.0382,63956.0
2023-01-30 10:50:00,135.81,135.98,135.76,135.93,37628.0,132.0382,132.2035,131.9896,132.1549,37628.0
2023-01-30 11:00:00,135.96,136.08,135.77,135.89,75110.0,132.1841,132.3007,131.9993,132.116,75110.0
2023-01-30 11:10:00,135.89,135.89,135.44,135.87,46912.0,132.116,132.116,131.6785,132.0966,46912.0
2023-01-30 11:20:00,135.84,135.84,135.37,135.53,27200.0,132.0674,132.0674,131.6104,131.766,27200.0
2023-01-30 11:30:00,135.52,135.54,135.09,135.14,17856.0,131.7563,131.7757,131.3382,131.3868,17856.0
2023-01-30 11:40:00,135.1,135.28,134.83,134.83,94224.0,131.3479,131.5229,131.0854,131.0854,94224.0
2023-01-30 11:50:00,134.94,135.13,134.91,135.09,19151.0,131.1924,131.3771,131.1632,131.3382,19151.0
2023-01-30 12:00:00,135.12,135.22,134.99,135.1,21953.0,131.3674,131.4646,131.241,131.3479,21953.0
2023-01-30 12:10:00,135.12,135.45,134.99,135.45,52546.0,131.3674,131.6882,131.241,131.6882,52546.0
2023-01-30 12:20:00,135.43,135.5,135.26,135.37,18746.0,131.6688,131.7368,131.5035,131.6104,18746.0
2023-01-30 12:30:00,135.34,135.34,134.96,134.96,65367.0,131.5813,131.5813,131.2118,131.2118,65367.0
2023-01-30 12:40:00,134.97,135.17,134.83,134.88,17939.0,131.2216,131.416,131.0854,131.1341,17939.0
2023-01-30 12:50:00,134.93,134.93,134.65,134.8,18606.0,131.1827,131.1827,130.9104,131.0563,18606.0
2023-01-30 13:00:00,134.76,134.8,134.62,134.65,19684.0,131.0174,131.0563,130.8813,130.9104,19684.0
2023-01-30 13:10:00,134.67,135.05,134.54,135.02,21663.0,130.9299,131.2993,130.8035,131.2702,21663.0
2023-01-30 13:20:00,135.07,135.12,134.97,135.06,15674.0,131.3188,131.3674,131.2216,131.3091,15674.0
2023-01-30 13:30:00,135.05,135.16,134.98,135.09,20439.0,131.2993,131.4063,131.2313,131.3382,20439.0
2023-01-30 13:40:00,135.12,135.14,134.87,135.03,21864.0,131.3674,131.3868,131.1243,131.2799,21864.0
2023-01-30 13:50:00,135.02,135.12,134.93,135.0,17645.0,131.2702,131.3674,131.1827,131.2507,17645.0
2023-01-30 14:00:00,135.03,135.07,134.88,134.91,29762.0,131.2799,131.3188,131.1341,131.1632,29762.0
2023-01-30 14:10:00,134.92,135.04,134.82,135.04,91225.0,131.1729,131.2896,131.0757,131.2896,91225.0
2023-01-30 14:20:00,135.04,135.09,134.88,134.96,26423.0,131.2896,131.3382,131.1341,131.2118,26423.0
2023-01-30 14:30:00,134.96,135.1,134.93,134.95,22534.0,131.2118,131.3479,131.1827,131.2021,22534.0
2023-01-30 14:40:00,134.95,135.0,134.82,134.93,26246.0,131.2021,131.2507,131.0757,131.1827,26246.0
2023-01-30 14:50:00,134.92,135.04,134.76,135.03,24749.0,131.1729,131.2896,131.0174,131.2799,24749.0
2023-01-30 15:00:00,135.04,135.14,134.92,135.05,35945.0,131.2896,131.3868,131.1729,131.2993,35945.0
2023-01-30 15:10:00,135.04,135.43,134.97,135.4,30914.0,131.2896,131.6688,131.2216,131.6396,30914.0
2023-01-30 15:20:00,135.44,135.44,135.08,135.16,43859.0,131.6785,131.6785,131.3285,131.4063,43859.0
2023-01-30 15:30:00,135.16,135.36,135.11,135.33,49690.0,131.4063,131.6007,131.3577,131.5716,49690.0
2023-01-30 15:40:00,135.33,135.42,135.19,135.36,74074.0,131.5716,131.6591,131.4354,131.6007,74074.0
2023-01-30 15:50:00,135.36,135.54,135.26,135.45,210839.0,131.6007,131.7757,131.5035,131.6882,210839.0
2023-01-31 09:30:00,135.73,135.98,135.1,135.57,99440.0,131.9604,132.2035,131.3479,131.8049,99440.0
2023-01-31 09:40:00,135.62,135.89,135.41,135.79,42641.0,131.8535,132.116,131.6493,132.0188,42641.0
2023-01-31 09:50:00,135.79,136.04,135.58,135.6,63736.0,132.0188,132.2618,131.8146,131.8341,63736.0
2023-01-31 10:00:00,135.63,136.2,135.63,135.91,38552.0,131.8632,132.4174,131.8632,132.1354,38552.0
2023-01-31 10:10:00,135.82,136.25,135.78,136.13,31036.0,132.0479,132.466,132.0091,132.3493,31036.0
2023-01-31 10:20:00,136.12,136.2,135.92,136.15,32724.0,132.3396,132.4174,132.1452,132.3688,32724.0
2023-01-31 10:30:00,136.16,136.16,135.72,135.74,22503.0,132.3785,132.3785,131.9507,131.9702,22503.0
2023-01-31 10:40:00,135.72,135.77,135.35,135.36,18241.0,131.9507,131.9993,131.591,131.6007,18241.0
2023-01-31 10:50:00,135.39,135.44,135.13,135.39,53212.0,131.6299,131.6785,131.3771,131.6299,53212.0
2023-01-31 11:00:00,135.4,135.58,135.3,135.36,68349.0,131.6396,131.8146,131.5424,131.6007,68349.0
2023-01-31 11:10:00,135.32,135.71,135.31,135.43,16288.0,131.5618,131.941,131.5521,131.6688,16288.0
2023-01-31 11:20:00,135.44,135.47,135.11,135.27,22836.0,131.6785,131.7077,131.3577,131.5132,22836.0
2023-01-31 11:30:00,135.28,135.54,135.23,135.38,22079.0,131.5229,131.7757,131.4743,131.6202,22079.0
2023-01-31 11:40:00,135.42,135.44,135.29,135.32,9369.0,131.6591,131.6785,131.5327,131.5618,9369.0
2023-01-31 11:50:00,135.34,135.56,135.29,135.5,9354.0,131.5813,131.7952,131.5327,131.7368,9354.0
2023-01-31 12:00:00,135.55,135.64,135.39,135.52,27851.0,131.7854,131.8729,131.6299,131.7563,27851.0
2023-01-31 12:10:00,135.52,135.83,135.5,135.78,18987.0,131.7563,132.0577,131.7368,132.0091,18987.0
2023-01-31 12:20:00,135.8,135.85,135.65,135.77,27086.0,132.0285,132.0771,131.8827,131.9993,27086.0
2023-01-31 12:30:00,135.74,135.85,135.62,135.63,15285.0,131.9702,132.0771,131.8535,131.8632,15285.0
2023-01-31 12:40:00,135.65,135.79,135.65,135.65,14887.0,131.8827,132.0188,131.8827,131.8827,14887.0
2023-01-31 12:50:00,135.64,135.81,135.52,135.58,24330.0,131.8729,132.0382,131.7563,131.8146,24330.0
2023-01-31 13:00:00,135.6,135.61,135.45,135.45,10427.0,131.8341,131.8438,131.6882,131.6882,10427.0
2023-01-31 13:10:00,135.44,135.61,135.44,135.6,11561.0,131.6785,131.8438,131.6785,131.8341,11561.0
2023-01-31 13:20:00,135.62,135.79,135.58,135.73,17624.0,131.8535,132.0188,131.8146,131.9604,17624.0
2023-01-31 13:30:00,135.73,135.91,135.68,135.85,28591.0,131.9604,132.1354,131.9118,132.0771,28591.0
2023-01-31 13:40:00,135.84,135.94,135.76,135.82,21351.0,132.0674,132.1646,131.9896,132.0479,21351.0
2023-01-31 13:50:00,135.86,135.87,135.71,135.74,21729.0,132.0868,132.0966,131.941,131.9702,21729.0
2023-01-31 14:00:00,135.74,135.95,135.74,135.77,19934.0,131.9702,132.1743,131.9702,131.9993,19934.0
2023-01-31 14:10:00,135.75,135.75,135.34,135.42,33474.0,131.9799,131.9799,131.5813,131.6591,33474.0
2023-01-31 14:20:00,135.42,135.54,135.42,135.45,18255.0,131.6591,131.7757,131.6591,131.6882,18255.0
2023-01-31 14:30:00,135.47,135.6,135.45,135.55,31867.0,131.7077,131.8341,131.6882,131.7854,31867.0
2023-01-31 14:40:00,135.55,135.68,135.43,135.55,37782.0,131.7854,131.9118,131.6688,131.7854,37782.0
2023-01-31 14:50:00,135.56,135.58,135.43,135.5,25960.0,131.7952,131.8146,131.6688,131.7368,25960.0
2023-01-31 15:00:00,135.5,135.57,135.46,135.5,26502.0,131.7368,131.8049,131.6979,131.7368,26502.0
2023-01-31 15:10:00,135.51,135.51,135.24,135.4,19836.0,131.7466,131.7466,131.4841,131.6396,19836.0
2023-01-31 15:20:00,135.43,135.45,135.27,135.27,23722.0,131.6688,131.6882,131.5132,131.5132,23722.0
2023-01-31 15:30:00,135.29,135.54,135.27,135.46,30825.0,131.5327,131.7757,131.5132,131.6979,30825.0
2023-01-31 15:40:00,135.47,135.66,135.42,135.56,69006.0,131.7077,131.8924,131.6591,131.7952,69006.0
2023-01-31 15:50:00,135.58,136.35,135.58,136.35,228621.0,131.8146,132.5632,131.8146,132.5632,228621.0
2023-02-01 09:30:00,135.47,136.76,135.35,136.76,87331.0,131.7077,132.9618,131.591,132.9618,87331.0
2023-02-01 09:40:00,136.7,137.17,136.54,136.81,85345.0,132.9035,133.3605,132.748,133.0105,85345.0
2023-02-01 09:50:00,136.73,137.09,136.58,136.94,83255.0,132.9327,133.2827,132.7868,133.1368,83255.0
2023-02-01 10:00:00,136.92,137.37,136.6,137.18,57469.0,133.1174,133.5549,132.8063,133.3702,57469.0
2023-02-01 10:10:00,137.15,137.2,136.29,136.54,36018.0,133.341,133.3896,132.5049,132.748,36018.0
2023-02-01 10:20:00,136.49,136.53,136.13,136.3,25567.0,132.6993,132.7382,132.3493,132.5146,25567.0
2023-02-01 10:30:00,136.26,136.46,136.02,136.35,31763.0,132.4757,132.6702,132.2424,132.5632,31763.0
2023-02-01 10:40:00,136.31,136.71,136.31,136.66,36632.0,132.5243,132.9132,132.5243,132.8646,36632.0
2023-02-01 10:50:00,136.66,136.86,136.53,136.83,46997.0,132.8646,133.0591,132.7382,133.0299,46997.0
2023-02-01 11:00:00,136.83,137.03,136.67,137.0,34480.0,133.0299,133.2243,132.8743,133.1952,34480.0
2023-02-01 11:10:00,137.03,137.2,136.84,137.19,31702.0,133.2243,133.3896,133.0396,133.3799,31702.0
2023-02-01 11:20:00,137.19,137.59,137.18,137.59,35016.0,133.3799,133.7688,133.3702,133.7688,35016.0
2023-02-01 11:30:00,137.6,137.64,137.38,137.6,27245.0,133.7785,133.8174,133.5646,133.7785,27245.0
2023-02-01 11:40:00,137.59,137.59,137.21,137.21,27436.0,133.7688,133.7688,133.3993,133.3993,27436.0
2023-02-01 11:50:00,137.16,137.69,137.1,137.48,34853.0,133.3507,133.866,133.2924,133.6618,34853.0
2023-02-01 12:00:00,137.46,137.88,137.46,137.88,68610.0,133.6424,134.0507,133.6424,134.0507,68610.0
2023-02-01 12:10:00,137.86,137.98,137.62,137.62,82095.0,134.0313,134.148,133.798,133.798,82095.0
2023-02-01 12:20:00,137.61,137.79,137.56,137.73,29995.0,133.7882,133.9632,133.7396,133.9049,29995.0
2023-02-01 12:30:00,137.74,137.82,137.41,137.48,22383.0,133.9146,133.9924,133.5938,133.6618,22383.0
2023-02-01 12:40:00,137.47,137.61,137.38,137.42,24568.0,133.6521,133.7882,133.5646,133.6035,24568.0
2023-02-01 12:50:00,137.43,137.72,137.39,137.69,30277.0,133.6132,133.8952,133.5743,133.866,30277.0
2023-02-01 13:00:00,137.68,137.75,137.48,137.65,15883.0,133.8563,133.9243,133.6618,133.8271,15883.0
2023-02-01 13:10:00,137.62,137.86,137.52,137.86,26121.0,133.798,134.0313,133.7007,134.0313,26121.0
2023-02-01 13:20:00,137.87,137.92,137.61,137.63,12514.0,134.041,134.0896,133.7882,133.8077,12514.0
2023-02-01 13:30:00,137.63,137.8,137.61,137.68,18471.0,133.8077,133.973,133.7882,133.8563,18471.0
2023-02-01 13:40:00,137.68,137.83,137.63,137.8,19941.0,133.8563,134.0021,133.8077,133.973,19941.0
2023-02-01 13:50:00,137.8,138.0,137.77,137.9,21266.0,133.973,134.1674,133.9438,134.0702,21266.0
2023-02-01 14:00:00,137.8,137.88,137.27,137.63,39718.0,133.973,134.0507,133.4577,133.8077,39718.0
2023-02-01 14:10:00,137.61,137.8,137.49,137.58,61829.0,133.7882,133.973,133.6716,133.7591,61829.0
2023-02-01 14:20:00,137.56,137.63,137.39,137.58,26846.0,133.7396,133.8077,133.5743,133.7591,26846.0
2023-02-01 14:30:00,137.62,138.21,137.15,138.06,117052.0,133.798,134.3716,133.341,134.2257,117052.0
2023-02-01 14:40:00,138.06,138.66,137.77,138.43,70409.0,134.2257,134.8091,133.9438,134.5855,70409.0
2023-02-01 14:50:00,138.42,138.49,138.09,138.23,24270.0,134.5757,134.6438,134.2549,134.391,24270.0
2023-02-01 15:00:00,138.26,138.65,138.25,138.62,51725.0,134.4202,134.7994,134.4105,134.7702,51725.0
2023-02-01 15:10:00,138.62,138.63,138.1,138.38,48609.0,134.7702,134.7799,134.2646,134.5369,48609.0
2023-02-01 15:20:00,138.38,138.78,138.31,138.55,98421.0,134.5369,134.9257,134.4688,134.7021,98421.0
2023-02-01 15:30:00,138.58,139.15,138.55,139.06,55632.0,134.7313,135.2855,134.7021,135.198,55632.0
2023-02-01 15:40:00,139.07,139.18,138.22,138.28,71453.0,135.2077,135.3146,134.3813,134.4396,71453.0
2023-02-01 15:50:00,138.25,138.25,137.69,137.98,216356.0,134.4105,134.4105,133.866,134.148,216356.0
2023-02-02 09:30:00,137.58,137.58,134.12,134.14,79662.0,133.7591,133.7591,130.3952,130.4146,79662.0
2023-02-02 09:40:00,134.22,134.77,133.32,133.92,163955.0,130.4924,131.0271,129.6174,130.2007,163955.0
2023-02-02 09:50:00,133.92,134.33,132.96,134.18,99478.0,130.2007,130.5993,129.2674,130.4535,99478.0
2023-02-02 10:00:00,134.18,134.85,133.43,133.49,63024.0,130.4535,131.1049,129.7243,129.7827,63024.0
2023-02-02 10:10:00,133.52,133.72,132.61,133.68,200359.0,129.8118,130.0063,128.9271,129.9674,200359.0
2023-02-02 10:20:00,133.72,133.81,133.23,133.31,43492.0,130.0063,130.0938,129.5299,129.6077,43492.0
2023-02-02 10:30:00,133.34,133.37,132.51,133.31,172932.0,129.6368,129.666,128.8299,129.6077,172932.0
2023-02-02 10:40:00,133.38,133.38,131.52,131.95,131501.0,129.6757,129.6757,127.8674,128.2854,131501.0
2023-02-02 10:50:00,131.94,133.02,131.85,132.79,99984.0,128.2757,129.3257,128.1882,129.1021,99984.0
2023-02-02 11:00:00,132.77,133.23,132.49,133.16,61163.0,129.0827,129.5299,128.8104,129.4618,61163.0
2023-02-02 11:10:00,133.06,133.06,132.31,132.36,67503.0,129.3646,129.3646,128.6354,128.684,67503.0
2023-02-02 11:20:00,132.33,132.72,132.16,132.63,44285.0,128.6549,129.034,128.4896,128.9465,44285.0
2023-02-02 11:30:00,132.63,133.13,132.63,133.1,26522.0,128.9465,129.4327,128.9465,129.4035,26522.0
2023-02-02 11:40:00,133.09,133.85,133.04,133.78,47484.0,129.3938,130.1327,129.3452,130.0646,47484.0
2023-02-02 11:50:00,133.75,133.97,133.65,133.76,44571.0,130.0354,130.2493,129.9382,130.0452,44571.0
2023-02-02 12:00:00,133.69,133.99,133.49,133.99,72322.0,129.9771,130.2688,129.7827,130.2688,72322.0
2023-02-02 12:10:00,134.0,134.21,133.8,133.84,26236.0,130.2785,130.4827,130.084,130.1229,26236.0
2023-02-02 12:20:00,133.85,134.43,133.83,134.11,23158.0,130.1327,130.6966,130.1132,130.3854,23158.0
2023-02-02 12:30:00,134.05,134.38,133.8,134.02,26111.0,130.3271,130.6479,130.084,130.2979,26111.0
2023-02-02 12:40:00,134.03,134.07,133.56,133.94,31400.0,130.3077,130.3466,129.8507,130.2202,31400.0
2023-02-02 12:50:00,133.91,134.05,133.69,133.89,14945.0,130.191,130.3271,129.9771,130.1715,14945.0
2023-02-02 13:00:00,133.91,134.11,133.8,133.93,14057.0,130.191,130.3854,130.084,130.2104,14057.0
2023-02-02 13:10:00,133.93,133.98,133.78,133.92,14911.0,130.2104,130.259,130.0646,130.2007,14911.0
2023-02-02 13:20:00,133.9,134.15,133.85,133.96,20227.0,130.1813,130.4243,130.1327,130.2396,20227.0
2023-02-02 13:30:00,133.94,134.19,133.94,134.19,25893.0,130.2202,130.4632,130.2202,130.4632,25893.0
2023-02-02 13:40:00,134.19,134.27,133.97,134.07,15323.0,130.4632,130.541,130.2493,130.3466,15323.0
2023-02-02 13:50:00,134.08,134.34,134.07,134.22,50263.0,130.3563,130.6091,130.3466,130.4924,50263.0
2023-02-02 14:00:00,134.22,134.3,134.0,134.13,35608.0,130.4924,130.5702,130.2785,130.4049,35608.0
2023-02-02 14:10:00,134.13,134.36,134.02,134.35,109749.0,130.4049,130.6285,130.2979,130.6188,109749.0
2023-02-02 14:20:00,134.34,134.39,134.04,134.21,28220.0,130.6091,130.6577,130.3174,130.4827,28220.0
2023-02-02 14:30:00,134.21,134.22,133.85,133.85,28367.0,130.4827,130.4924,130.1327,130.1327,28367.0
2023-02-02 14:40:00,133.89,134.18,133.64,134.12,34137.0,130.1715,130.4535,129.9285,130.3952,34137.0
2023-02-02 14:50:00,134.14,134.34,134.07,134.29,43940.0,130.4146,130.6091,130.3466,130.5604,43940.0
2023-02-02 15:00:00,134.28,134.72,134.23,134.47,23416.0,130.5507,130.9785,130.5021,130.7354,23416.0
2023-02-02 15:10:00,134.5,134.6,134.34,134.37,24758.0,130.7646,130.8618,130.6091,130.6382,24758.0
2023-02-02 15:20:00,134.37,134.77,134.34,134.52,36235.0,130.6382,131.0271,130.6091,130.7841,36235.0
2023-02-02 15:30:00,134.5,134.79,134.48,134.71,39087.0,130.7646,131.0466,130.7452,130.9688,39087.0
2023-02-02 15:40:00,134.72,134.92,134.47,134.84,59919.0,130.9785,131.1729,130.7354,131.0952,59919.0
2023-02-02 15:50:00,134.88,135.17,134.86,134.95,222409.0,131.1341,131.416,131.1146,131.2021,222409.0
2023-02-03 09:30:00,135.41,136.34,135.4,135.69,45112.0,131.6493,132.5535,131.6396,131.9216,45112.0
2023-02-03 09:40:00,135.67,135.84,135.35,135.55,41856.0,131.9021,132.0674,131.591,131.7854,41856.0
2023-02-03 09:50:00,135.42,135.54,134.78,134.9,25388.0,131.6591,131.7757,131.0368,131.1535,25388.0
2023-02-03 10:00:00,134.83,135.28,134.64,135.1,21977.0,131.0854,131.5229,130.9007,131.3479,21977.0
2023-02-03 10:10:00,135.15,135.47,134.89,135.36,20639.0,131.3966,131.7077,131.1438,131.6007,20639.0
2023-02-03 10:20:00,135.39,135.74,135.27,135.56,22818.0,131.6299,131.9702,131.5132,131.7952,22818.0
2023-02-03 10:30:00,135.52,135.7,135.37,135.62,26835.0,131.7563,131.9313,131.6104,131.8535,26835.0
2023-02-03 10:40:00,135.6,136.15,135.57,136.01,31507.0,131.8341,132.3688,131.8049,132.2327,31507.0
2023-02-03 10:50:00,136.01,136.24,135.85,135.95,37861.0,132.2327,132.4563,132.0771,132.1743,37861.0
2023-02-03 11:00:00,135.94,136.34,135.94,136.27,35599.0,132.1646,132.5535,132.1646,132.4855,35599.0
2023-02-03 11:10:00,136.27,136.44,136.17,136.4,26574.0,132.4855,132.6507,132.3882,132.6118,26574.0
2023-02-03 11:20:00,136.45,136.7,136.35,136.5,25952.0,132.6605,132.9035,132.5632,132.7091,25952.0
2023-02-03 11:30:00,136.5,136.69,136.35,136.43,22061.0,132.7091,132.8938,132.5632,132.641,22061.0
2023-02-03 11:40:00,136.41,136.64,136.19,136.19,34057.0,132.6216,132.8452,132.4077,132.4077,34057.0
2023-02-03 11:50:00,136.14,136.31,136.07,136.21,21217.0,132.3591,132.5243,132.291,132.4271,21217.0
2023-02-03 12:00:00,136.19,136.36,136.14,136.34,11166.0,132.4077,132.573,132.3591,132.5535,11166.0
2023-02-03 12:10:00,136.29,136.59,136.28,136.51,17774.0,132.5049,132.7966,132.4952,132.7188,17774.0
2023-02-03 12:20:00,136.49,136.82,136.41,136.82,19371.0,132.6993,133.0202,132.6216,133.0202,19371.0
2023-02-03 12:30:00,136.86,137.21,136.86,137.14,27085.0,133.0591,133.3993,133.0591,133.3313,27085.0
2023-02-03 12:40:00,137.17,137.36,137.12,137.27,33910.0,133.3605,133.5452,133.3118,133.4577,33910.0
2023-02-03 12:50:00,137.25,137.31,136.67,136.82,37716.0,133.4382,133.4966,132.8743,133.0202,37716.0
2023-02-03 13:00:00,136.83,136.83,135.97,136.0,45366.0,133.0299,133.0299,132.1938,132.2229,45366.0
2023-02-03 13:10:00,135.96,136.1,135.7,135.7,30468.0,132.1841,132.3202,131.9313,131.9313,30468.0
2023-02-03 13:20:00,135.68,135.71,135.33,135.39,55981.0,131.9118,131.941,131.5716,131.6299,55981.0
2023-02-03 13:30:00,135.38,136.1,135.23,136.09,61619.0,131.6202,132.3202,131.4743,132.3104,61619.0
2023-02-03 13:40:00,136.03,136.04,135.62,135.65,13664.0,132.2521,132.2618,131.8535,131.8827,13664.0
2023-02-03 13:50:00,135.62,135.94,135.62,135.74,10629.0,131.8535,132.1646,131.8535,131.9702,10629.0
2023-02-03 14:00:00,135.72,135.86,135.59,135.59,19951.0,131.9507,132.0868,131.8243,131.8243,19951.0
2023-02-03 14:10:00,135.59,135.59,135.43,135.56,11523.0,131.8243,131.8243,131.6688,131.7952,11523.0
2023-02-03 14:20:00,135.58,135.81,135.57,135.79,18494.0,131.8146,132.0382,131.8049,132.0188,18494.0
2023-02-03 14:30:00,135.81,136.07,135.63,136.04,20278.0,132.0382,132.291,131.8632,132.2618,20278.0
2023-02-03 14:40:00,136.03,136.04,135.81,136.02,22060.0,132.2521,132.2618,132.0382,132.2424,22060.0
2023-02-03 14:50:00,136.03,136.22,135.93,136.02,15947.0,132.2521,132.4368,132.1549,132.2424,15947.0
2023-02-03 15:00:00,135.99,135.99,135.66,135.97,31076.0,132.2132,132.2132,131.8924,132.1938,31076.0
2023-02-03 15:10:00,135.94,136.1,135.9,136.01,27078.0,132.1646,132.3202,132.1257,132.2327,27078.0
2023-02-03 15:20:00,136.02,136.17,135.95,136.17,29136.0,132.2424,132.3882,132.1743,132.3882,29136.0
2023-02-03 15:30:00,136.21,136.37,135.86,135.87,35920.0,132.4271,132.5827,132.0868,132.0966,35920.0
2023-02-03 15:40:00,135.88,136.14,135.85,135.85,57246.0,132.1063,132.3591,132.0771,132.0771,57246.0
2023-02-03 15:50:00,135.85,136.45,135.84,136.28,185331.0,132.0771,132.6605,132.0674,132.4952,185331.0
2023-02-06 09:30:00,136.82,137.82,136.76,136.97,50367.0,133.0202,133.9924,132.9618,133.166,50367.0
2023-02-06 09:40:00,136.99,137.22,136.73,137.19,24193.0,133.1855,133.4091,132.9327,133.3799,24193.0
2023-02-06 09:50:00,137.24,137.89,137.24,137.78,20047.0,133.4285,134.0605,133.4285,133.9535,20047.0
2023-02-06 10:00:00,137.76,137.76,137.09,137.43,31067.0,133.9341,133.9341,133.2827,133.6132,31067.0
2023-02-06 10:10:00,137.5,137.77,137.31,137.77,19435.0,133.6813,133.9438,133.4966,133.9438,19435.0
2023-02-06 10:20:00,137.77,138.02,137.66,137.75,28454.0,133.9438,134.1868,133.8368,133.9243,28454.0
2023-02-06 10:30:00,137.71,137.91,137.54,137.75,21524.0,133.8855,134.0799,133.7202,133.9243,21524.0
2023-02-06 10:40:00,137.72,137.85,137.51,137.75,16942.0,133.8952,134.0216,133.691,133.9243,16942.0
2023-02-06 10:50:00,137.76,138.24,137.7,138.02,26160.0,133.9341,134.4007,133.8757,134.1868,26160.0
2023-02-06 11:00:00,138.02,138.28,137.98,138.21,20317.0,134.1868,134.4396,134.148,134.3716,20317.0
2023-02-06 11:10:00,138.19,138.43,138.08,138.43,18879.0,134.3521,134.5855,134.2452,134.5855,18879.0
2023-02-06 11:20:00,138.41,138.54,138.25,138.31,29791.0,134.566,134.6924,134.4105,134.4688,29791.0
2023-02-06 11:30:00,138.36,138.37,138.07,138.33,17997.0,134.5174,134.5271,134.2355,134.4882,17997.0
2023-02-06 11:40:00,138.3,138.31,137.86,137.94,15851.0,134.4591,134.4688,134.0313,134.1091,15851.0
2023-02-06 11:50:00,137.95,138.06,137.73,137.76,23350.0,134.1188,134.2257,133.9049,133.9341,23350.0
2023-02-06 12:00:00,137.73,137.9,137.53,137.9,11601.0,133.9049,134.0702,133.7105,134.0702,11601.0
2023-02-06 12:10:00,137.93,138.0,137.42,137.54,21692.0,134.0993,134.1674,133.6035,133.7202,21692.0
2023-02-06 12:20:00,137.55,137.67,137.44,137.59,8881.0,133.7299,133.8466,133.623,133.7688,8881.0
2023-02-06 12:30:00,137.61,137.67,137.51,137.65,8429.0,133.7882,133.8466,133.691,133.8271,8429.0
2023-02-06 12:40:00,137.59,137.81,137.59,137.77,12752.0,133.7688,133.9827,133.7688,133.9438,12752.0
2023-02-06 12:50:00,137.78,137.86,137.67,137.75,10416.0,133.9535,134.0313,133.8466,133.9243,10416.0
2023-02-06 13:00:00,137.76,137.84,137.64,137.7,10100.0,133.9341,134.0118,133.8174,133.8757,10100.0
2023-02-06 13:10:00,137.71,138.0,137.6,137.98,12599.0,133.8855,134.1674,133.7785,134.148,12599.0
2023-02-06 13:20:00,137.97,138.25,137.95,138.04,19164.0,134.1382,134.4105,134.1188,134.2063,19164.0
2023-02-06 13:30:00,138.03,138.23,138.0,138.18,13132.0,134.1966,134.391,134.1674,134.3424,13132.0
2023-02-06 13:40:00,138.17,138.17,137.91,137.98,19280.0,134.3327,134.3327,134.0799,134.148,19280.0
2023-02-06 13:50:00,137.98,138.06,137.7,137.7,15407.0,134.148,134.2257,133.8757,133.8757,15407.0
2023-02-06 14:00:00,137.66,137.88,137.64,137.78,15534.0,133.8368,134.0507,133.8174,133.9535,15534.0
2023-02-06 14:10:00,137.78,138.05,137.78,138.03,13657.0,133.9535,134.216,133.9535,134.1966,13657.0
2023-02-06 14:20:00,137.99,138.0,137.79,137.96,17266.0,134.1577,134.1674,133.9632,134.1285,17266.0
2023-02-06 14:30:00,137.99,138.05,137.94,138.0,9967.0,134.1577,134.216,134.1091,134.1674,9967.0
2023-02-06 14:40:00,137.97,138.01,137.72,137.76,11216.0,134.1382,134.1771,133.8952,133.9341,11216.0
2023-02-06 14:50:00,137.74,138.0,137.7,137.99,13615.0,133.9146,134.1674,133.8757,134.1577,13615.0
2023-02-06 15:00:00,137.99,137.99,137.73,137.92,10623.0,134.1577,134.1577,133.9049,134.0896,10623.0
2023-02-06 15:10:00,137.96,138.11,137.93,138.0,20233.0,134.1285,134.2743,134.0993,134.1674,20233.0
2023-02-06 15:20:00,138.01,138.08,137.83,137.85,16241.0,134.1771,134.2452,134.0021,134.0216,16241.0
2023-02-06 15:30:00,137.82,137.94,137.69,137.83,34123.0,133.9924,134.1091,133.866,134.0021,34123.0
2023-02-06 15:40:00,137.8,137.86,137.61,137.61,38561.0,133.973,134.0313,133.7882,133.7882,38561.0
2023-02-06 15:50:00,137.61,137.79,137.46,137.67,157006.0,133.7882,133.9632,133.6424,133.8466,157006.0
2023-02-07 09:30:00,136.66,137.05,136.6,136.63,32076.0,132.8646,133.2438,132.8063,132.8355,32076.0
2023-02-07 09:40:00,136.58,136.76,136.33,136.64,13897.0,132.7868,132.9618,132.5438,132.8452,13897.0
2023-02-07 09:50:00,136.59,137.19,136.53,137.1,10695.0,132.7966,133.3799,132.7382,133.2924,10695.0
2023-02-07 10:00:00,137.1,137.32,136.74,137.18,21265.0,133.2924,133.5063,132.9424,133.3702,21265.0
2023-02-07 10:10:00,137.17,137.17,136.83,136.99,13885.0,133.3605,133.3605,133.0299,133.1855,13885.0
2023-02-07 10:20:00,136.95,137.05,136.76,136.93,13706.0,133.1466,133.2438,132.9618,133.1271,13706.0
2023-02-07 10:30:00,136.92,137.06,136.73,137.03,23248.0,133.1174,133.2535,132.9327,133.2243,23248.0
2023-02-07 10:40:00,137.04,137.17,136.68,136.78,18565.0,133.2341,133.3605,132.8841,132.9813,18565.0
2023-02-07 10:50:00,136.79,137.19,136.71,136.97,18339.0,132.991,133.3799,132.9132,133.166,18339.0
2023-02-07 11:00:00,136.87,137.07,136.72,137.02,8063.0,133.0688,133.2632,132.923,133.2146,8063.0
2023-02-07 11:10:00,136.98,137.09,136.91,136.98,13998.0,133.1757,133.2827,133.1077,133.1757,13998.0
2023-02-07 11:20:00,136.99,137.31,136.97,137.3,29630.0,133.1855,133.4966,133.166,133.4868,29630.0
2023-02-07 11:30:00,137.34,137.48,137.28,137.42,6791.0,133.5257,133.6618,133.4674,133.6035,6791.0
2023-02-07 11:40:00,137.39,137.48,137.25,137.38,8965.0,133.5743,133.6618,133.4382,133.5646,8965.0
2023-02-07 11:50:00,137.41,137.52,137.35,137.38,4905.0,133.5938,133.7007,133.5355,133.5646,4905.0
2023-02-07 12:00:00,137.41,137.47,137.36,137.39,10338.0,133.5938,133.6521,133.5452,133.5743,10338.0
2023-02-07 12:10:00,137.4,137.49,137.4,137.4,7126.0,133.5841,133.6716,133.5841,133.5841,7126.0
2023-02-07 12:20:00,137.44,137.59,137.25,137.25,11252.0,133.623,133.7688,133.4382,133.4382,11252.0
2023-02-07 12:30:00,137.27,137.4,137.19,137.32,8827.0,133.4577,133.5841,133.3799,133.5063,8827.0
2023-02-07 12:40:00,137.33,138.23,137.29,138.2,23187.0,133.516,134.391,133.4771,134.3618,23187.0
2023-02-07 12:50:00,138.25,138.53,138.14,138.33,21554.0,134.4105,134.6827,134.3035,134.4882,21554.0
2023-02-07 13:00:00,138.39,138.65,138.37,138.5,23529.0,134.5466,134.7994,134.5271,134.6535,23529.0
2023-02-07 13:10:00,138.54,138.62,137.92,138.03,28078.0,134.6924,134.7702,134.0896,134.1966,28078.0
2023-02-07 13:20:00,138.02,138.05,137.62,137.62,25098.0,134.1868,134.216,133.798,133.798,25098.0
2023-02-07 13:30:00,137.59,137.59,137.09,137.29,31537.0,133.7688,133.7688,133.2827,133.4771,31537.0
2023-02-07 13:40:00,137.31,137.41,136.87,136.95,20210.0,133.4966,133.5938,133.0688,133.1466,20210.0
2023-02-07 13:50:00,136.9,137.04,136.75,136.84,19956.0,133.098,133.2341,132.9521,133.0396,19956.0
2023-02-07 14:00:00,136.82,137.58,136.82,137.55,29001.0,133.0202,133.7591,133.0202,133.7299,29001.0
2023-02-07 14:10:00,137.59,138.02,137.5,137.93,35619.0,133.7688,134.1868,133.6813,134.0993,35619.0
2023-02-07 14:20:00,137.91,138.12,137.86,138.08,22006.0,134.0799,134.2841,134.0313,134.2452,22006.0
2023-02-07 14:30:00,138.09,138.38,138.08,138.22,20926.0,134.2549,134.5369,134.2452,134.3813,20926.0
2023-02-07 14:40:00,138.22,138.35,138.15,138.22,53820.0,134.3813,134.5077,134.3132,134.3813,53820.0
2023-02-07 14:50:00,138.23,138.4,138.15,138.2,68723.0,134.391,134.5563,134.3132,134.3618,68723.0
2023-02-07 15:00:00,138.21,138.5,138.09,138.33,41034.0,134.3716,134.6535,134.2549,134.4882,41034.0
2023-02-07 15:10:00,138.4,138.76,138.36,138.7,26531.0,134.5563,134.9063,134.5174,134.848,26531.0
2023-02-07 15:20:00,138.7,138.95,138.7,138.9,29949.0,134.848,135.091,134.848,135.0424,29949.0
2023-02-07 15:30:00,138.9,138.9,138.5,138.73,24300.0,135.0424,135.0424,134.6535,134.8771,24300.0
2023-02-07 15:40:00,138.74,138.91,138.71,138.84,96681.0,134.8869,135.0521,134.8577,134.9841,96681.0
2023-02-07 15:50:00,138.89,139.0,138.69,138.7,112854.0,135.0327,135.1396,134.8382,134.848,112854.0
2023-02-08 09:30:00,137.96,138.73,137.81,138.53,26986.0,134.1285,134.8771,133.9827,134.6827,26986.0
2023-02-08 09:40:00,138.48,138.84,138.42,138.84,20910.0,134.6341,134.9841,134.5757,134.9841,20910.0
2023-02-08 09:50:00,138.84,139.25,138.66,139.03,32939.0,134.9841,135.3827,134.8091,135.1688,32939.0
2023-02-08 10:00:00,138.98,139.02,138.45,138.63,16677.0,135.1202,135.1591,134.6049,134.7799,16677.0
2023-02-08 10:10:00,138.63,138.83,138.5,138.83,9328.0,134.7799,134.9744,134.6535,134.9744,9328.0
2023-02-08 10:20:00,138.78,139.05,138.64,139.02,12147.0,134.9257,135.1882,134.7896,135.1591,12147.0
2023-02-08 10:30:00,139.02,139.27,139.02,139.27,18997.0,135.1591,135.4021,135.1591,135.4021,18997.0
2023-02-08 10:40:00,139.29,139.51,139.16,139.25,15807.0,135.4216,135.6355,135.2952,135.3827,15807.0
2023-02-08 10:50:00,139.28,139.53,139.25,139.52,20848.0,135.4119,135.6549,135.3827,135.6452,20848.0
2023-02-08 11:00:00,139.5,139.52,139.35,139.43,11804.0,135.6257,135.6452,135.4799,135.5577,11804.0
2023-02-08 11:10:00,139.46,139.7,139.43,139.7,20497.0,135.5869,135.8202,135.5577,135.8202,20497.0
2023-02-08 11:20:00,139.75,139.83,139.24,139.3,31370.0,135.8688,135.9466,135.373,135.4313,31370.0
2023-02-08 11:30:00,139.27,139.36,139.09,139.24,17554.0,135.4021,135.4896,135.2271,135.373,17554.0
2023-02-08 11:40:00,139.2,139.36,138.98,139.16,11306.0,135.3341,135.4896,135.1202,135.2952,11306.0
2023-02-08 11:50:00,139.09,139.35,139.08,139.35,15343.0,135.2271,135.4799,135.2174,135.4799,15343.0
2023-02-08 12:00:00,139.35,139.47,139.21,139.35,8175.0,135.4799,135.5966,135.3438,135.4799,8175.0
2023-02-08 12:10:00,139.38,139.53,139.28,139.52,11120.0,135.5091,135.6549,135.4119,135.6452,11120.0
2023-02-08 12:20:00,139.53,139.79,139.49,139.79,11760.0,135.6549,135.9077,135.616,135.9077,11760.0
2023-02-08 12:30:00,139.77,139.82,139.54,139.58,13679.0,135.8882,135.9369,135.6646,135.7035,13679.0
2023-02-08 12:40:00,139.56,139.62,139.52,139.61,11049.0,135.6841,135.7424,135.6452,135.7327,11049.0
2023-02-08 12:50:00,139.64,139.65,139.48,139.55,18378.0,135.7619,135.7716,135.6063,135.6744,18378.0
2023-02-08 13:00:00,139.56,139.76,139.55,139.65,15567.0,135.6841,135.8785,135.6744,135.7716,15567.0
2023-02-08 13:10:00,139.63,139.81,139.56,139.64,20029.0,135.7521,135.9271,135.6841,135.7619,20029.0
2023-02-08 13:20:00,139.66,139.89,139.64,139.75,14682.0,135.7813,136.0049,135.7619,135.8688,14682.0
2023-02-08 13:30:00,139.73,139.76,139.57,139.63,15472.0,135.8494,135.8785,135.6938,135.7521,15472.0
2023-02-08 13:40:00,139.67,139.68,139.55,139.62,71295.0,135.791,135.8007,135.6744,135.7424,71295.0
2023-02-08 13:50:00,139.63,139.79,139.59,139.6,15451.0,135.7521,135.9077,135.7132,135.723,15451.0
2023-02-08 14:00:00,139.59,139.59,138.75,138.97,37106.0,135.7132,135.7132,134.8966,135.1105,37106.0
2023-02-08 14:10:00,139.04,139.09,138.92,138.97,12797.0,135.1785,135.2271,135.0619,135.1105,12797.0
2023-02-08 14:20:00,138.96,138.97,138.73,138.75,18128.0,135.1007,135.1105,134.8771,134.8966,18128.0
2023-02-08 14:30:00,138.74,139.04,138.68,138.94,26150.0,134.8869,135.1785,134.8285,135.0813,26150.0
2023-02-08 14:40:00,138.95,138.98,138.68,138.72,26106.0,135.091,135.1202,134.8285,134.8674,26106.0
2023-02-08 14:50:00,138.73,139.01,138.73,138.95,19306.0,134.8771,135.1494,134.8771,135.091,19306.0
2023-02-08 15:00:00,138.97,139.02,138.72,138.82,12524.0,135.1105,135.1591,134.8674,134.9646,12524.0
2023-02-08 15:10:00,138.76,138.76,138.39,138.46,29568.0,134.9063,134.9063,134.5466,134.6146,29568.0
2023-02-08 15:20:00,138.47,138.68,138.46,138.58,27653.0,134.6244,134.8285,134.6146,134.7313,27653.0
2023-02-08 15:30:00,138.57,138.83,138.45,138.61,34526.0,134.7216,134.9744,134.6049,134.7605,34526.0
2023-02-08 15:40:00,138.57,138.65,138.36,138.36,66925.0,134.7216,134.7994,134.5174,134.5174,66925.0
2023-02-08 15:50:00,138.33,138.51,138.22,138.39,168380.0,134.4882,134.6632,134.3813,134.5466,168380.0
2023-02-09 09:30:00,138.85,139.51,138.68,139.11,45435.0,134.9938,135.6355,134.8285,135.2466,45435.0
2023-02-09 09:40:00,139.12,139.29,138.84,139.02,20788.0,135.2563,135.4216,134.9841,135.1591,20788.0
2023-02-09 09:50:00,139.0,139.07,138.19,138.35,23212.0,135.1396,135.2077,134.3521,134.5077,23212.0
2023-02-09 10:00:00,138.33,138.71,138.33,138.66,19374.0,134.4882,134.8577,134.4882,134.8091,19374.0
2023-02-09 10:10:00,138.66,138.75,138.48,138.62,17417.0,134.8091,134.8966,134.6341,134.7702,17417.0
2023-02-09 10:20:00,138.59,138.94,138.42,138.94,19192.0,134.741,135.0813,134.5757,135.0813,19192.0
2023-02-09 10:30:00,138.93,139.07,138.5,138.62,29845.0,135.0716,135.2077,134.6535,134.7702,29845.0
2023-02-09 10:40:00,138.69,138.81,138.43,138.63,21999.0,134.8382,134.9549,134.5855,134.7799,21999.0
2023-02-09 10:50:00,138.66,138.79,138.62,138.69,12536.0,134.8091,134.9355,134.7702,134.8382,12536.0
2023-02-09 11:00:00,138.71,138.71,138.12,138.47,24909.0,134.8577,134.8577,134.2841,134.6244,24909.0
2023-02-09 11:10:00,138.44,138.6,138.19,138.33,17740.0,134.5952,134.7507,134.3521,134.4882,17740.0
2023-02-09 11:20:00,138.29,138.52,138.27,138.47,15676.0,134.4494,134.673,134.4299,134.6244,15676.0
2023-02-09 11:30:00,138.45,138.5,138.26,138.39,17177.0,134.6049,134.6535,134.4202,134.5466,17177.0
2023-02-09 11:40:00,138.4,138.63,138.31,138.59,10988.0,134.5563,134.7799,134.4688,134.741,10988.0
2023-02-09 11:50:00,138.58,138.61,138.39,138.58,10766.0,134.7313,134.7605,134.5466,134.7313,10766.0
2023-02-09 12:00:00,138.55,138.77,138.44,138.44,10686.0,134.7021,134.916,134.5952,134.5952,10686.0
2023-02-09 12:10:00,138.47,138.49,138.18,138.31,13815.0,134.6244,134.6438,134.3424,134.4688,13815.0
2023-02-09 12:20:00,138.31,138.32,138.03,138.06,18038.0,134.4688,134.4785,134.1966,134.2257,18038.0
2023-02-09 12:30:00,138.05,138.08,137.74,137.81,11812.0,134.216,134.2452,133.9146,133.9827,11812.0
2023-02-09 12:40:00,137.8,137.92,137.66,137.71,8024.0,133.973,134.0896,133.8368,133.8855,8024.0
2023-02-09 12:50:00,137.68,137.93,137.67,137.88,8814.0,133.8563,134.0993,133.8466,134.0507,8814.0
2023-02-09 13:00:00,137.89,137.97,137.73,137.84,25684.0,134.0605,134.1382,133.9049,134.0118,25684.0
2023-02-09 13:10:00,137.88,137.94,137.76,137.93,20349.0,134.0507,134.1091,133.9341,134.0993,20349.0
2023-02-09 13:20:00,137.88,137.89,137.41,137.42,7740.0,134.0507,134.0605,133.5938,133.6035,7740.0
2023-02-09 13:30:00,137.4,137.67,137.35,137.43,15663.0,133.5841,133.8466,133.5355,133.6132,15663.0
2023-02-09 13:40:00,137.43,137.44,137.17,137.4,9142.0,133.6132,133.623,133.3605,133.5841,9142.0
2023-02-09 13:50:00,137.41,137.45,137.21,137.26,7357.0,133.5938,133.6327,133.3993,133.448,7357.0
2023-02-09 14:00:00,137.25,137.45,137.18,137.38,16018.0,133.4382,133.6327,133.3702,133.5646,16018.0
2023-02-09 14:10:00,137.42,137.54,137.34,137.51,18359.0,133.6035,133.7202,133.5257,133.691,18359.0
2023-02-09 14:20:00,137.5,137.51,137.18,137.29,16365.0,133.6813,133.691,133.3702,133.4771,16365.0
2023-02-09 14:30:00,137.3,137.5,137.3,137.46,11010.0,133.4868,133.6813,133.4868,133.6424,11010.0
2023-02-09 14:40:00,137.45,137.75,137.44,137.68,12403.0,133.6327,133.9243,133.623,133.8563,12403.0
2023-02-09 14:50:00,137.69,137.82,137.68,137.82,16194.0,133.866,133.9924,133.8563,133.9924,16194.0
2023-02-09 15:00:00,137.86,137.86,137.55,137.69,16984.0,134.0313,134.0313,133.7299,133.866,16984.0
2023-02-09 15:10:00,137.67,137.67,137.39,137.4,39413.0,133.8466,133.8466,133.5743,133.5841,39413.0
2023-02-09 15:20:00,137.39,137.47,137.24,137.33,41137.0,133.5743,133.6521,133.4285,133.516,41137.0
2023-02-09 15:30:00,137.34,137.76,137.28,137.76,39962.0,133.5257,133.9341,133.4674,133.9341,39962.0
2023-02-09 15:40:00,137.76,137.91,137.66,137.74,46070.0,133.9341,134.0799,133.8368,133.9146,46070.0
2023-02-09 15:50:00,137.73,137.99,137.12,137.22,251533.0,133.9049,134.1577,133.3118,133.4091,251533.0
2023-02-10 09:30:00,137.42,138.13,137.09,137.29,34661.0,133.6035,134.2938,133.2827,133.4771,34661.0
2023-02-10 09:40:00,137.28,137.55,137.25,137.48,22453.0,133.4674,133.7299,133.4382,133.6618,22453.0
2023-02-10 09:50:00,137.5,137.61,137.31,137.56,18621.0,133.6813,133.7882,133.4966,133.7396,18621.0
2023-02-10 10:00:00,137.4,137.8,137.31,137.63,14924.0,133.5841,133.973,133.4966,133.8077,14924.0
2023-02-10 10:10:00,137.62,137.81,137.46,137.62,28996.0,133.798,133.9827,133.6424,133.798,28996.0
2023-02-10 10:20:00,137.62,137.73,137.47,137.73,18051.0,133.798,133.9049,133.6521,133.9049,18051.0
2023-02-10 10:30:00,137.74,137.97,137.66,137.97,18567.0,133.9146,134.1382,133.8368,134.1382,18567.0
2023-02-10 10:40:00,138.01,138.32,137.95,138.22,20925.0,134.1771,134.4785,134.1188,134.3813,20925.0
2023-02-10 10:50:00,138.22,138.3,138.04,138.27,14171.0,134.3813,134.4591,134.2063,134.4299,14171.0
2023-02-10 11:00:00,138.25,138.51,138.25,138.48,19439.0,134.4105,134.6632,134.4105,134.6341,19439.0
2023-02-10 11:10:00,138.52,138.75,138.43,138.66,22676.0,134.673,134.8966,134.5855,134.8091,22676.0
2023-02-10 11:20:00,138.64,138.84,138.53,138.63,15722.0,134.7896,134.9841,134.6827,134.7799,15722.0
2023-02-10 11:30:00,138.63,138.75,138.43,138.75,13981.0,134.7799,134.8966,134.5855,134.8966,13981.0
2023-02-10 11:40:00,138.74,138.78,138.19,138.2,11884.0,134.8869,134.9257,134.3521,134.3618,11884.0
2023-02-10 11:50:00,138.18,138.24,138.05,138.21,30931.0,134.3424,134.4007,134.216,134.3716,30931.0
2023-02-10 12:00:00,138.03,138.13,137.82,138.13,8604.0,134.1966,134.2938,133.9924,134.2938,8604.0
2023-02-10 12:10:00,138.12,138.17,137.91,138.17,4932.0,134.2841,134.3327,134.0799,134.3327,4932.0
2023-02-10 12:20:00,138.22,138.36,138.05,138.28,10076.0,134.3813,134.5174,134.216,134.4396,10076.0
2023-02-10 12:30:00,138.28,138.55,138.25,138.5,8865.0,134.4396,134.7021,134.4105,134.6535,8865.0
2023-02-10 12:40:00,138.53,138.82,138.53,138.71,9091.0,134.6827,134.9646,134.6827,134.8577,9091.0
2023-02-10 12:50:00,138.72,138.96,138.67,138.88,14190.0,134.8674,135.1007,134.8188,135.023,14190.0
2023-02-10 13:00:00,138.91,139.04,138.7,138.8,54812.0,135.0521,135.1785,134.848,134.9452,54812.0
2023-02-10 13:10:00,138.84,139.13,138.84,139.09,8872.0,134.9841,135.266,134.9841,135.2271,8872.0
2023-02-10 13:20:00,139.09,139.22,139.07,139.1,11721.0,135.2271,135.3535,135.2077,135.2369,11721.0
2023-02-10 13:30:00,139.06,139.23,139.02,139.2,24557.0,135.198,135.3632,135.1591,135.3341,24557.0
2023-02-10 13:40:00,139.21,139.35,138.94,138.94,51790.0,135.3438,135.4799,135.0813,135.0813,51790.0
2023-02-10 13:50:00,138.94,139.03,138.8,138.9,17236.0,135.0813,135.1688,134.9452,135.0424,17236.0
2023-02-10 14:00:00,138.9,138.91,138.55,138.56,5816.0,135.0424,135.0521,134.7021,134.7119,5816.0
2023-02-10 14:10:00,138.56,138.81,138.49,138.71,13168.0,134.7119,134.9549,134.6438,134.8577,13168.0
2023-02-10 14:20:00,138.73,138.73,138.46,138.55,52543.0,134.8771,134.8771,134.6146,134.7021,52543.0
2023-02-10 14:30:00,138.53,138.91,138.52,138.82,15961.0,134.6827,135.0521,134.673,134.9646,15961.0
2023-02-10 14:40:00,138.82,138.84,138.66,138.68,83417.0,134.9646,134.9841,134.8091,134.8285,83417.0
2023-02-10 14:50:00,138.69,138.81,138.66,138.77,12176.0,134.8382,134.9549,134.8091,134.916,12176.0
2023-02-10 15:00:00,138.79,138.85,138.71,138.78,16924.0,134.9355,134.9938,134.8577,134.9257,16924.0
2023-02-10 15:10:00,138.75,138.76,138.5,138.62,21843.0,134.8966,134.9063,134.6535,134.7702,21843.0
2023-02-10 15:20:00,138.58,138.65,138.51,138.64,30093.0,134.7313,134.7994,134.6632,134.7896,30093.0
2023-02-10 15:30:00,138.63,138.77,138.58,138.69,36188.0,134.7799,134.916,134.7313,134.8382,36188.0
2023-02-10 15:40:00,138.69,138.87,138.61,138.87,36095.0,134.8382,135.0132,134.7605,135.0132,36095.0
2023-02-10 15:50:00,138.86,138.92,138.62,138.72,121791.0,135.0035,135.0619,134.7702,134.8674,121791.0
2023-02-13 09:30:00,139.04,140.15,139.0,140.03,94960.0,135.1785,136.2577,135.1396,136.141,94960.0
2023-02-13 09:40:00,140.06,140.29,139.73,139.99,71798.0,136.1702,136.3938,135.8494,136.1021,71798.0
2023-02-13 09:50:00,140.02,140.12,139.68,139.78,21964.0,136.1313,136.2285,135.8007,135.898,21964.0
2023-02-13 10:00:00,139.8,140.31,139.74,140.29,14864.0,135.9174,136.4133,135.8591,136.3938,14864.0
2023-02-13 10:10:00,140.29,140.35,139.94,139.97,13312.0,136.3938,136.4521,136.0535,136.0827,13312.0
2023-02-13 10:20:00,139.91,140.28,139.91,140.28,7832.0,136.0244,136.3841,136.0244,136.3841,7832.0
2023-02-13 10:30:00,140.3,140.47,140.21,140.29,9493.0,136.4035,136.5688,136.316,136.3938,9493.0
2023-02-13 10:40:00,140.26,140.28,140.03,140.19,22876.0,136.3646,136.3841,136.141,136.2966,22876.0
2023-02-13 10:50:00,140.22,140.58,140.22,140.39,12031.0,136.3257,136.6758,136.3257,136.491,12031.0
2023-02-13 11:00:00,140.38,140.42,140.19,140.21,8148.0,136.4813,136.5202,136.2966,136.316,8148.0
2023-02-13 11:10:00,140.14,140.2,139.98,140.03,7995.0,136.248,136.3063,136.0924,136.141,7995.0
2023-02-13 11:20:00,139.99,140.22,139.99,140.14,10311.0,136.1021,136.3257,136.1021,136.248,10311.0
2023-02-13 11:30:00,140.1,140.26,139.9,140.14,14779.0,136.2091,136.3646,136.0146,136.248,14779.0
2023-02-13 11:40:00,140.13,140.41,140.1,140.38,11242.0,136.2382,136.5105,136.2091,136.4813,11242.0
2023-02-13 11:50:00,140.36,140.36,140.1,140.3,11579.0,136.4619,136.4619,136.2091,136.4035,11579.0
2023-02-13 12:00:00,140.33,140.39,140.17,140.27,27591.0,136.4327,136.491,136.2771,136.3744,27591.0
2023-02-13 12:10:00,140.28,140.34,140.18,140.19,10154.0,136.3841,136.4424,136.2869,136.2966,10154.0
2023-02-13 12:20:00,140.2,140.24,139.98,139.99,17816.0,136.3063,136.3452,136.0924,136.1021,17816.0
2023-02-13 12:30:00,139.99,140.09,139.91,140.03,27548.0,136.1021,136.1994,136.0244,136.141,27548.0
2023-02-13 12:40:00,140.06,140.23,139.98,140.18,41218.0,136.1702,136.3355,136.0924,136.2869,41218.0
2023-02-13 12:50:00,140.18,140.29,140.03,140.16,38272.0,136.2869,136.3938,136.141,136.2674,38272.0
2023-02-13 13:00:00,140.17,140.18,139.87,139.91,16049.0,136.2771,136.2869,135.9855,136.0244,16049.0
2023-02-13 13:10:00,139.91,139.98,139.72,139.88,57358.0,136.0244,136.0924,135.8396,135.9952,57358.0
2023-02-13 13:20:00,139.91,140.15,139.91,140.01,64368.0,136.0244,136.2577,136.0244,136.1216,64368.0
2023-02-13 13:30:00,140.05,140.22,140.05,140.11,47609.0,136.1605,136.3257,136.1605,136.2188,47609.0
2023-02-13 13:40:00,140.11,140.25,140.06,140.22,14421.0,136.2188,136.3549,136.1702,136.3257,14421.0
2023-02-13 13:50:00,140.22,140.36,140.11,140.36,20643.0,136.3257,136.4619,136.2188,136.4619,20643.0
2023-02-13 14:00:00,140.37,140.52,140.2,140.2,23210.0,136.4716,136.6174,136.3063,136.3063,23210.0
2023-02-13 14:10:00,140.13,140.27,140.12,140.17,13288.0,136.2382,136.3744,136.2285,136.2771,13288.0
2023-02-13 14:20:00,140.16,140.25,139.94,140.04,9845.0,136.2674,136.3549,136.0535,136.1507,9845.0
2023-02-13 14:30:00,140.02,140.06,139.82,139.91,13370.0,136.1313,136.1702,135.9369,136.0244,13370.0
2023-02-13 14:40:00,139.89,139.96,139.75,139.89,19112.0,136.0049,136.073,135.8688,136.0049,19112.0
2023-02-13 14:50:00,139.87,139.97,139.69,139.71,28178.0,135.9855,136.0827,135.8105,135.8299,28178.0
2023-02-13 15:00:00,139.73,139.73,139.43,139.65,34335.0,135.8494,135.8494,135.5577,135.7716,34335.0
2023-02-13 15:10:00,139.62,139.79,139.55,139.73,36525.0,135.7424,135.9077,135.6744,135.8494,36525.0
2023-02-13 15:20:00,139.73,139.91,139.67,139.73,21174.0,135.8494,136.0244,135.791,135.8494,21174.0
2023-02-13 15:30:00,139.76,139.89,139.62,139.8,32439.0,135.8785,136.0049,135.7424,135.9174,32439.0
2023-02-13 15:40:00,139.8,139.86,139.44,139.49,56586.0,135.9174,135.9757,135.5674,135.616,56586.0
2023-02-13 15:50:00,139.48,139.73,139.27,139.72,161835.0,135.6063,135.8494,135.4021,135.8396,161835.0
2023-02-14 09:30:00,140.26,140.39,139.57,140.39,66867.0,136.3646,136.491,135.6938,136.491,66867.0
2023-02-14 09:40:00,140.31,141.12,140.31,141.02,72363.0,136.4133,137.2008,136.4133,137.1035,72363.0
2023-02-14 09:50:00,140.99,141.21,139.96,140.2,23245.0,137.0744,137.2883,136.073,136.3063,23245.0
2023-02-14 10:00:00,140.17,140.67,140.07,140.51,20358.0,136.2771,136.7633,136.1799,136.6077,20358.0
2023-02-14 10:10:00,140.5,141.0,140.38,140.66,41991.0,136.598,137.0841,136.4813,136.7535,41991.0
2023-02-14 10:20:00,140.64,140.75,140.34,140.46,20295.0,136.7341,136.841,136.4424,136.5591,20295.0
2023-02-14 10:30:00,140.52,140.73,140.26,140.27,59535.0,136.6174,136.8216,136.3646,136.3744,59535.0
2023-02-14 10:40:00,140.18,140.36,139.71,139.97,34984.0,136.2869,136.4619,135.8299,136.0827,34984.0
2023-02-14 10:50:00,139.94,140.04,139.3,139.33,17713.0,136.0535,136.1507,135.4313,135.4605,17713.0
2023-02-14 11:00:00,139.44,139.89,139.44,139.7,20022.0,135.5674,136.0049,135.5674,135.8202,20022.0
2023-02-14 11:10:00,139.69,139.69,139.39,139.66,12687.0,135.8105,135.8105,135.5188,135.7813,12687.0
2023-02-14 11:20:00,139.68,139.9,139.16,139.21,19287.0,135.8007,136.0146,135.2952,135.3438,19287.0
2023-02-14 11:30:00,139.13,139.18,138.58,138.98,10669.0,135.266,135.3146,134.7313,135.1202,10669.0
2023-02-14 11:40:00,138.98,139.13,138.85,139.13,14402.0,135.1202,135.266,134.9938,135.266,14402.0
2023-02-14 11:50:00,139.12,139.19,138.92,139.19,12483.0,135.2563,135.3244,135.0619,135.3244,12483.0
2023-02-14 12:00:00,139.11,139.29,139.08,139.15,8694.0,135.2466,135.4216,135.2174,135.2855,8694.0
2023-02-14 12:10:00,139.14,139.37,139.12,139.37,12923.0,135.2757,135.4994,135.2563,135.4994,12923.0
2023-02-14 12:20:00,139.38,139.53,139.2,139.38,17523.0,135.5091,135.6549,135.3341,135.5091,17523.0
2023-02-14 12:30:00,139.36,139.49,139.28,139.29,9104.0,135.4896,135.616,135.4119,135.4216,9104.0
2023-02-14 12:40:00,139.28,139.46,139.28,139.46,11438.0,135.4119,135.5869,135.4119,135.5869,11438.0
2023-02-14 12:50:00,139.4,139.51,139.2,139.44,9684.0,135.5285,135.6355,135.3341,135.5674,9684.0
2023-02-14 13:00:00,139.4,139.81,139.4,139.75,18554.0,135.5285,135.9271,135.5285,135.8688,18554.0
2023-02-14 13:10:00,139.76,139.9,139.69,139.71,20637.0,135.8785,136.0146,135.8105,135.8299,20637.0
2023-02-14 13:20:00,139.7,139.75,139.36,139.39,7505.0,135.8202,135.8688,135.4896,135.5188,7505.0
2023-02-14 13:30:00,139.36,139.44,139.24,139.3,8020.0,135.4896,135.5674,135.373,135.4313,8020.0
2023-02-14 13:40:00,139.31,139.38,139.14,139.24,5487.0,135.441,135.5091,135.2757,135.373,5487.0
2023-02-14 13:50:00,139.25,139.5,139.16,139.47,43285.0,135.3827,135.6257,135.2952,135.5966,43285.0
2023-02-14 14:00:00,139.47,139.49,139.2,139.27,19282.0,135.5966,135.616,135.3341,135.4021,19282.0
2023-02-14 14:10:00,139.28,139.42,139.19,139.27,13376.0,135.4119,135.548,135.3244,135.4021,13376.0
2023-02-14 14:20:00,139.28,139.35,139.15,139.3,8808.0,135.4119,135.4799,135.2855,135.4313,8808.0
2023-02-14 14:30:00,139.29,139.5,139.27,139.41,7467.0,135.4216,135.6257,135.4021,135.5382,7467.0
2023-02-14 14:40:00,139.37,139.51,139.31,139.31,8739.0,135.4994,135.6355,135.441,135.441,8739.0
2023-02-14 14:50:00,139.34,139.43,139.17,139.41,12454.0,135.4702,135.5577,135.3049,135.5382,12454.0
2023-02-14 15:00:00,139.43,139.49,139.22,139.34,22525.0,135.5577,135.616,135.3535,135.4702,22525.0
2023-02-14 15:10:00,139.32,139.45,139.24,139.43,11616.0,135.4507,135.5771,135.373,135.5577,11616.0
2023-02-14 15:20:00,139.41,139.59,139.41,139.48,11759.0,135.5382,135.7132,135.5382,135.6063,11759.0
2023-02-14 15:30:00,139.45,139.53,139.3,139.39,26224.0,135.5771,135.6549,135.4313,135.5188,26224.0
2023-02-14 15:40:00,139.4,139.61,139.37,139.61,33111.0,135.5285,135.7327,135.4994,135.7327,33111.0
2023-02-14 15:50:00,139.57,139.69,139.22,139.3,110492.0,135.6938,135.8105,135.3535,135.4313,110492.0
2023-02-15 09:30:00,139.2,141.6,139.2,140.72,121432.0,135.3341,137.6674,135.3341,136.8119,121432.0
2023-02-15 09:40:00,140.71,141.0,140.06,140.3,49865.0,136.8021,137.0841,136.1702,136.4035,49865.0
2023-02-15 09:50:00,140.23,140.51,139.83,139.94,75305.0,136.3355,136.6077,135.9466,136.0535,75305.0
2023-02-15 10:00:00,139.89,140.47,139.83,140.36,46990.0,136.0049,136.5688,135.9466,136.4619,46990.0
2023-02-15 10:10:00,140.41,140.82,140.34,140.57,55010.0,136.5105,136.9091,136.4424,136.666,55010.0
2023-02-15 10:20:00,140.58,141.0,140.32,140.96,63055.0,136.6758,137.0841,136.423,137.0452,63055.0
2023-02-15 10:30:00,140.93,141.01,140.76,140.97,35719.0,137.016,137.0938,136.8508,137.0549,35719.0
2023-02-15 10:40:00,140.99,141.26,140.87,141.21,69296.0,137.0744,137.3369,136.9577,137.2883,69296.0
2023-02-15 10:50:00,141.22,141.46,141.12,141.31,35934.0,137.298,137.5313,137.2008,137.3855,35934.0
2023-02-15 11:00:00,141.29,141.74,141.27,141.72,20121.0,137.366,137.8035,137.3466,137.7841,20121.0
2023-02-15 11:10:00,141.72,141.86,141.46,141.49,21079.0,137.7841,137.9202,137.5313,137.5605,21079.0
2023-02-15 11:20:00,141.51,141.64,141.25,141.38,26811.0,137.5799,137.7063,137.3271,137.4535,26811.0
2023-02-15 11:30:00,141.37,141.37,141.04,141.08,27039.0,137.4438,137.4438,137.123,137.1619,27039.0
2023-02-15 11:40:00,141.09,141.23,140.95,141.12,19236.0,137.1716,137.3077,137.0355,137.2008,19236.0
2023-02-15 11:50:00,141.11,141.39,141.09,141.27,22629.0,137.191,137.4633,137.1716,137.3466,22629.0
2023-02-15 12:00:00,141.29,141.42,141.13,141.13,24132.0,137.366,137.4924,137.2105,137.2105,24132.0
2023-02-15 12:10:00,141.17,141.41,141.05,141.08,18101.0,137.2494,137.4827,137.1327,137.1619,18101.0
2023-02-15 12:20:00,141.06,141.39,140.98,141.36,29671.0,137.1424,137.4633,137.0646,137.4341,29671.0
2023-02-15 12:30:00,141.35,141.39,141.11,141.34,48323.0,137.4244,137.4633,137.191,137.4146,48323.0
2023-02-15 12:40:00,141.35,141.44,141.2,141.34,25738.0,137.4244,137.5119,137.2785,137.4146,25738.0
2023-02-15 12:50:00,141.33,141.5,141.29,141.38,23804.0,137.4049,137.5702,137.366,137.4535,23804.0
2023-02-15 13:00:00,141.38,141.48,141.27,141.48,23954.0,137.4535,137.5508,137.3466,137.5508,23954.0
2023-02-15 13:10:00,141.5,141.52,141.24,141.47,16195.0,137.5702,137.5896,137.3174,137.541,16195.0
2023-02-15 13:20:00,141.49,141.49,141.27,141.44,16136.0,137.5605,137.5605,137.3466,137.5119,16136.0
2023-02-15 13:30:00,141.42,141.42,141.18,141.19,18658.0,137.4924,137.4924,137.2591,137.2688,18658.0
2023-02-15 13:40:00,141.21,141.4,141.17,141.35,19920.0,137.2883,137.473,137.2494,137.4244,19920.0
2023-02-15 13:50:00,141.38,141.53,141.25,141.44,25967.0,137.4535,137.5994,137.3271,137.5119,25967.0
2023-02-15 14:00:00,141.42,141.44,141.31,141.44,20870.0,137.4924,137.5119,137.3855,137.5119,20870.0
2023-02-15 14:10:00,141.42,141.51,141.38,141.47,30458.0,137.4924,137.5799,137.4535,137.541,30458.0
2023-02-15 14:20:00,141.47,141.55,141.27,141.48,25116.0,137.541,137.6188,137.3466,137.5508,25116.0
2023-02-15 14:30:00,141.47,141.55,141.25,141.33,43083.0,137.541,137.6188,137.3271,137.4049,43083.0
2023-02-15 14:40:00,141.34,141.35,141.08,141.09,25656.0,137.4146,137.4244,137.1619,137.1716,25656.0
2023-02-15 14:50:00,141.12,141.12,140.82,140.87,31217.0,137.2008,137.2008,136.9091,136.9577,31217.0
2023-02-15 15:00:00,140.88,141.19,140.85,141.19,23950.0,136.9674,137.2688,136.9383,137.2688,23950.0
2023-02-15 15:10:00,141.19,141.23,141.02,141.19,31931.0,137.2688,137.3077,137.1035,137.2688,31931.0
2023-02-15 15:20:00,141.19,141.28,141.07,141.24,41583.0,137.2688,137.3563,137.1521,137.3174,41583.0
2023-02-15 15:30:00,141.25,141.54,141.19,141.5,48189.0,137.3271,137.6091,137.2688,137.5702,48189.0
2023-02-15 15:40:00,141.51,141.71,141.44,141.71,62010.0,137.5799,137.7744,137.5119,137.7744,62010.0
2023-02-15 15:50:00,141.72,142.01,141.55,141.99,206894.0,137.7841,138.066,137.6188,138.0466,206894.0
2023-02-16 09:30:00,141.99,143.59,141.52,142.52,143820.0,138.0466,139.6022,137.5896,138.5619,143820.0
2023-02-16 09:40:00,142.36,142.99,142.07,142.11,70320.0,138.4063,139.0188,138.1244,138.1633,70320.0
2023-02-16 09:50:00,142.04,142.23,141.51,141.74,46384.0,138.0952,138.2799,137.5799,137.8035,46384.0
2023-02-16 10:00:00,141.73,141.98,141.53,141.62,33533.0,137.7938,138.0369,137.5994,137.6869,33533.0
2023-02-16 10:10:00,141.62,142.33,141.6,142.28,27895.0,137.6869,138.3771,137.6674,138.3285,27895.0
2023-02-16 10:20:00,142.3,142.39,141.97,142.39,39651.0,138.348,138.4355,138.0271,138.4355,39651.0
2023-02-16 10:30:00,142.37,142.38,142.13,142.35,27551.0,138.416,138.4258,138.1827,138.3966,27551.0
2023-02-16 10:40:00,142.39,142.75,142.29,142.7,27469.0,138.4355,138.7855,138.3383,138.7369,27469.0
2023-02-16 10:50:00,142.7,142.8,142.3,142.39,48960.0,138.7369,138.8341,138.348,138.4355,48960.0
2023-02-16 11:00:00,142.43,142.45,142.25,142.39,19075.0,138.4744,138.4938,138.2994,138.4355,19075.0
2023-02-16 11:10:00,142.4,142.43,141.95,142.06,26539.0,138.4452,138.4744,138.0077,138.1146,26539.0
2023-02-16 11:20:00,142.05,142.43,142.03,142.32,58921.0,138.1049,138.4744,138.0855,138.3674,58921.0
2023-02-16 11:30:00,142.31,142.52,142.26,142.37,28468.0,138.3577,138.5619,138.3091,138.416,28468.0
2023-02-16 11:40:00,142.38,142.59,142.32,142.49,18328.0,138.4258,138.6299,138.3674,138.5327,18328.0
2023-02-16 11:50:00,142.5,142.59,142.38,142.41,16019.0,138.5424,138.6299,138.4258,138.4549,16019.0
2023-02-16 12:00:00,142.41,142.69,142.35,142.69,14212.0,138.4549,138.7272,138.3966,138.7272,14212.0
2023-02-16 12:10:00,142.69,142.76,142.5,142.5,22757.0,138.7272,138.7952,138.5424,138.5424,22757.0
2023-02-16 12:20:00,142.51,142.74,142.49,142.62,15865.0,138.5522,138.7758,138.5327,138.6591,15865.0
2023-02-16 12:30:00,142.61,142.73,142.59,142.65,15812.0,138.6494,138.766,138.6299,138.6883,15812.0
2023-02-16 12:40:00,142.64,142.89,142.62,142.84,12949.0,138.6785,138.9216,138.6591,138.873,12949.0
2023-02-16 12:50:00,142.83,142.83,142.66,142.77,10546.0,138.8633,138.8633,138.698,138.8049,10546.0
2023-02-16 13:00:00,142.81,142.93,142.72,142.84,11593.0,138.8438,138.9605,138.7563,138.873,11593.0
2023-02-16 13:10:00,142.84,142.9,142.65,142.79,24523.0,138.873,138.9313,138.6883,138.8244,24523.0
2023-02-16 13:20:00,142.8,142.85,142.6,142.7,28689.0,138.8341,138.8827,138.6397,138.7369,28689.0
2023-02-16 13:30:00,142.69,142.79,142.55,142.55,54564.0,138.7272,138.8244,138.591,138.591,54564.0
2023-02-16 13:40:00,142.57,142.85,142.57,142.83,42658.0,138.6105,138.8827,138.6105,138.8633,42658.0
2023-02-16 13:50:00,142.81,142.86,142.67,142.78,16662.0,138.8438,138.8924,138.7077,138.8147,16662.0
2023-02-16 14:00:00,142.78,143.0,142.78,142.95,21772.0,138.8147,139.0285,138.8147,138.9799,21772.0
2023-02-16 14:10:00,142.95,143.33,142.92,143.3,31648.0,138.9799,139.3494,138.9508,139.3202,31648.0
2023-02-16 14:20:00,143.31,143.55,143.26,143.43,32981.0,139.3299,139.5633,139.2813,139.4466,32981.0
2023-02-16 14:30:00,143.44,143.67,143.41,143.52,68172.0,139.4563,139.6799,139.4272,139.5341,68172.0
2023-02-16 14:40:00,143.5,143.66,143.31,143.49,58021.0,139.5147,139.6702,139.3299,139.5049,58021.0
2023-02-16 14:50:00,143.51,143.6,143.19,143.37,57373.0,139.5244,139.6119,139.2133,139.3883,57373.0
2023-02-16 15:00:00,143.37,143.37,142.83,143.1,47944.0,139.3883,139.3883,138.8633,139.1258,47944.0
2023-02-16 15:10:00,143.08,143.2,142.9,143.09,49036.0,139.1063,139.223,138.9313,139.116,49036.0
2023-02-16 15:20:00,143.07,143.07,142.64,142.67,43646.0,139.0966,139.0966,138.6785,138.7077,43646.0
2023-02-16 15:30:00,142.67,142.68,142.45,142.51,28006.0,138.7077,138.7174,138.4938,138.5522,28006.0
2023-02-16 15:40:00,142.5,142.81,142.36,142.74,66513.0,138.5424,138.8438,138.4063,138.7758,66513.0
2023-02-16 15:50:00,142.72,143.03,142.39,142.54,201042.0,138.7563,139.0577,138.4355,138.5813,201042.0
2023-02-17 09:30:00,142.43,142.51,142.07,142.5,81846.0,138.4744,138.5522,138.1244,138.5424,81846.0
2023-02-17 09:40:00,142.52,142.82,142.49,142.58,26178.0,138.5619,138.8535,138.5327,138.6202,26178.0
2023-02-17 09:50:00,142.57,142.59,142.23,142.31,16065.0,138.6105,138.6299,138.2799,138.3577,16065.0
2023-02-17 10:00:00,142.34,142.83,142.33,142.44,17678.0,138.3869,138.8633,138.3771,138.4841,17678.0
2023-02-17 10:10:00,142.52,142.79,142.26,142.75,25535.0,138.5619,138.8244,138.3091,138.7855,25535.0
2023-02-17 10:20:00,142.74,142.84,142.54,142.58,11999.0,138.7758,138.873,138.5813,138.6202,11999.0
2023-02-17 10:30:00,142.51,142.92,142.42,142.54,23949.0,138.5522,138.9508,138.4647,138.5813,23949.0
2023-02-17 10:40:00,142.58,142.59,142.26,142.29,24111.0,138.6202,138.6299,138.3091,138.3383,24111.0
2023-02-17 10:50:00,142.3,142.32,142.01,142.19,33440.0,138.348,138.3674,138.066,138.241,33440.0
2023-02-17 11:00:00,142.22,142.4,142.0,142.27,24230.0,138.2702,138.4452,138.0563,138.3188,24230.0
2023-02-17 11:10:00,142.28,142.45,142.23,142.25,12641.0,138.3285,138.4938,138.2799,138.2994,12641.0
2023-02-17 11:20:00,142.28,142.28,141.89,141.92,32509.0,138.3285,138.3285,137.9494,137.9785,32509.0
2023-02-17 11:30:00,141.94,142.18,141.74,142.18,23095.0,137.998,138.2313,137.8035,138.2313,23095.0
2023-02-17 11:40:00,142.21,142.26,141.97,142.04,18995.0,138.2605,138.3091,138.0271,138.0952,18995.0
2023-02-17 11:50:00,142.02,142.54,142.02,142.54,23537.0,138.0758,138.5813,138.0758,138.5813,23537.0
2023-02-17 12:00:00,142.49,142.58,142.13,142.25,23103.0,138.5327,138.6202,138.1827,138.2994,23103.0
2023-02-17 12:10:00,142.23,142.43,142.11,142.11,16521.0,138.2799,138.4744,138.1633,138.1633,16521.0
2023-02-17 12:20:00,142.13,142.27,142.12,142.24,5033.0,138.1827,138.3188,138.173,138.2896,5033.0
2023-02-17 12:30:00,142.22,142.22,141.92,142.05,14133.0,138.2702,138.2702,137.9785,138.1049,14133.0
2023-02-17 12:40:00,142.08,142.08,141.88,141.88,9143.0,138.1341,138.1341,137.9396,137.9396,9143.0
2023-02-17 12:50:00,141.88,141.89,141.5,141.72,18974.0,137.9396,137.9494,137.5702,137.7841,18974.0
2023-02-17 13:00:00,141.73,142.08,141.69,142.06,18364.0,137.7938,138.1341,137.7549,138.1146,18364.0
2023-02-17 13:10:00,142.08,142.3,141.99,142.22,17050.0,138.1341,138.348,138.0466,138.2702,17050.0
2023-02-17 13:20:00,142.24,142.24,141.91,142.08,13145.0,138.2896,138.2896,137.9688,138.1341,13145.0
2023-02-17 13:30:00,142.11,142.17,141.93,141.93,15556.0,138.1633,138.2216,137.9883,137.9883,15556.0
2023-02-17 13:40:00,141.95,142.13,141.86,142.07,16889.0,138.0077,138.1827,137.9202,138.1244,16889.0
2023-02-17 13:50:00,142.06,142.07,141.77,141.84,21406.0,138.1146,138.1244,137.8327,137.9008,21406.0
2023-02-17 14:00:00,141.87,142.03,141.81,141.93,35224.0,137.9299,138.0855,137.8716,137.9883,35224.0
2023-02-17 14:10:00,141.92,141.93,141.67,141.73,26742.0,137.9785,137.9883,137.7355,137.7938,26742.0
2023-02-17 14:20:00,141.76,142.08,141.76,142.04,30658.0,137.823,138.1341,137.823,138.0952,30658.0
2023-02-17 14:30:00,142.05,142.18,142.05,142.06,18109.0,138.1049,138.2313,138.1049,138.1146,18109.0
2023-02-17 14:40:00,142.01,142.11,141.87,142.11,21515.0,138.066,138.1633,137.9299,138.1633,21515.0
2023-02-17 14:50:00,142.13,142.24,142.08,142.11,19322.0,138.1827,138.2896,138.1341,138.1633,19322.0
2023-02-17 15:00:00,142.1,142.19,141.98,142.13,23434.0,138.1535,138.241,138.0369,138.1827,23434.0
2023-02-17 15:10:00,142.12,142.28,141.92,142.03,31826.0,138.173,138.3285,137.9785,138.0855,31826.0
2023-02-17 15:20:00,142.03,142.06,141.88,142.05,17058.0,138.0855,138.1146,137.9396,138.1049,17058.0
2023-02-17 15:30:00,142.06,142.12,141.79,141.89,44317.0,138.1146,138.173,137.8521,137.9494,44317.0
2023-02-17 15:40:00,141.9,141.9,141.27,141.27,74336.0,137.9591,137.9591,137.3466,137.3466,74336.0
2023-02-17 15:50:00,141.22,141.53,140.92,141.53,335755.0,137.298,137.5994,137.0063,137.5994,335755.0
2023-02-21 09:30:00,141.51,142.74,141.41,142.12,77599.0,137.5799,138.7758,137.4827,138.173,77599.0
2023-02-21 09:40:00,141.98,142.22,141.47,141.47,33419.0,138.0369,138.2702,137.541,137.541,33419.0
2023-02-21 09:50:00,141.53,142.03,141.53,142.03,29761.0,137.5994,138.0855,137.5994,138.0855,29761.0
2023-02-21 10:00:00,141.99,142.53,141.84,142.4,29527.0,138.0466,138.5716,137.9008,138.4452,29527.0
2023-02-21 10:10:00,142.43,142.55,141.8,141.82,37333.0,138.4744,138.591,137.8619,137.8813,37333.0
2023-02-21 10:20:00,141.75,142.31,141.75,142.25,18584.0,137.8133,138.3577,137.8133,138.2994,18584.0
2023-02-21 10:30:00,142.24,142.31,142.06,142.3,25784.0,138.2896,138.3577,138.1146,138.348,25784.0
2023-02-21 10:40:00,142.31,142.45,142.12,142.17,22358.0,138.3577,138.4938,138.173,138.2216,22358.0
2023-02-21 10:50:00,142.18,142.18,141.91,141.99,16071.0,138.2313,138.2313,137.9688,138.0466,16071.0
2023-02-21 11:00:00,141.97,142.02,141.59,141.78,23679.0,138.0271,138.0758,137.6577,137.8424,23679.0
2023-02-21 11:10:00,141.81,141.96,141.7,141.74,17557.0,137.8716,138.0174,137.7646,137.8035,17557.0
2023-02-21 11:20:00,141.74,141.99,141.6,141.97,24901.0,137.8035,138.0466,137.6674,138.0271,24901.0
2023-02-21 11:30:00,141.94,142.01,141.72,141.87,19758.0,137.998,138.066,137.7841,137.9299,19758.0
2023-02-21 11:40:00,141.92,142.25,141.91,142.21,16234.0,137.9785,138.2994,137.9688,138.2605,16234.0
2023-02-21 11:50:00,142.19,142.33,142.17,142.27,20276.0,138.241,138.3771,138.2216,138.3188,20276.0
2023-02-21 12:00:00,142.34,142.64,142.33,142.46,14835.0,138.3869,138.6785,138.3771,138.5035,14835.0
2023-02-21 12:10:00,142.51,142.67,142.46,142.64,39377.0,138.5522,138.7077,138.5035,138.6785,39377.0
2023-02-21 12:20:00,142.65,143.09,142.57,143.09,23472.0,138.6883,139.116,138.6105,139.116,23472.0
2023-02-21 12:30:00,143.11,143.21,142.98,143.09,29362.0,139.1355,139.2327,139.0091,139.116,29362.0
2023-02-21 12:40:00,143.08,143.31,142.98,143.11,20887.0,139.1063,139.3299,139.0091,139.1355,20887.0
2023-02-21 12:50:00,143.14,143.31,143.14,143.2,24371.0,139.1647,139.3299,139.1647,139.223,24371.0
2023-02-21 13:00:00,143.2,143.35,143.13,143.25,20089.0,139.223,139.3688,139.1549,139.2716,20089.0
2023-02-21 13:10:00,143.25,143.29,143.05,143.05,21164.0,139.2716,139.3105,139.0772,139.0772,21164.0
2023-02-21 13:20:00,143.04,143.17,142.96,143.02,25648.0,139.0674,139.1938,138.9897,139.048,25648.0
2023-02-21 13:30:00,143.0,143.04,142.64,142.64,103425.0,139.0285,139.0674,138.6785,138.6785,103425.0
2023-02-21 13:40:00,142.61,142.81,142.59,142.64,55018.0,138.6494,138.8438,138.6299,138.6785,55018.0
2023-02-21 13:50:00,142.62,142.63,142.34,142.44,24261.0,138.6591,138.6688,138.3869,138.4841,24261.0
2023-02-21 14:00:00,142.42,142.45,142.09,142.09,21698.0,138.4647,138.4938,138.1438,138.1438,21698.0
2023-02-21 14:10:00,142.11,142.14,141.84,142.09,63921.0,138.1633,138.1924,137.9008,138.1438,63921.0
2023-02-21 14:20:00,142.07,142.29,141.83,142.29,22694.0,138.1244,138.3383,137.891,138.3383,22694.0
2023-02-21 14:30:00,142.29,142.75,142.29,142.69,43658.0,138.3383,138.7855,138.3383,138.7272,43658.0
2023-02-21 14:40:00,142.69,143.06,142.66,142.89,32403.0,138.7272,139.0869,138.698,138.9216,32403.0
2023-02-21 14:50:00,142.87,143.03,142.77,142.97,30482.0,138.9022,139.0577,138.8049,138.9994,30482.0
2023-02-21 15:00:00,142.98,143.03,142.63,142.71,44033.0,139.0091,139.0577,138.6688,138.7466,44033.0
2023-02-21 15:10:00,142.71,142.73,142.46,142.65,32226.0,138.7466,138.766,138.5035,138.6883,32226.0
2023-02-21 15:20:00,142.65,142.8,142.6,142.75,65773.0,138.6883,138.8341,138.6397,138.7855,65773.0
2023-02-21 15:30:00,142.76,142.9,142.62,142.81,51467.0,138.7952,138.9313,138.6591,138.8438,51467.0
2023-02-21 15:40:00,142.79,143.06,142.76,143.02,96913.0,138.8244,139.0869,138.7952,139.048,96913.0
2023-02-21 15:50:00,143.03,143.04,142.48,142.6,177015.0,139.0577,139.0674,138.523,138.6397,177015.0
2023-02-22 09:30:00,143.0,143.0,142.02,142.11,53905.0,139.0285,139.0285,138.0758,138.1633,53905.0
2023-02-22 09:40:00,142.05,142.22,141.96,142.11,26425.0,138.1049,138.2702,138.0174,138.1633,26425.0
2023-02-22 09:50:00,142.12,142.94,141.96,142.87,15109.0,138.173,138.9702,138.0174,138.9022,15109.0
2023-02-22 10:00:00,142.79,143.07,142.66,142.95,14232.0,138.8244,139.0966,138.698,138.9799,14232.0
2023-02-22 10:10:00,142.94,143.0,142.6,142.83,13900.0,138.9702,139.0285,138.6397,138.8633,13900.0
2023-02-22 10:20:00,142.86,143.37,142.86,143.16,28861.0,138.8924,139.3883,138.8924,139.1841,28861.0
2023-02-22 10:30:00,143.08,143.18,142.72,142.79,17426.0,139.1063,139.2035,138.7563,138.8244,17426.0
2023-02-22 10:40:00,142.78,142.79,142.43,142.75,14607.0,138.8147,138.8244,138.4744,138.7855,14607.0
2023-02-22 10:50:00,142.77,142.96,142.77,142.85,12078.0,138.8049,138.9897,138.8049,138.8827,12078.0
2023-02-22 11:00:00,142.88,143.2,142.84,143.04,18004.0,138.9119,139.223,138.873,139.0674,18004.0
2023-02-22 11:10:00,143.1,143.15,142.8,143.15,18271.0,139.1258,139.1744,138.8341,139.1744,18271.0
2023-02-22 11:20:00,143.18,143.27,143.1,143.19,13047.0,139.2035,139.291,139.1258,139.2133,13047.0
2023-02-22 11:30:00,143.12,143.23,143.01,143.08,10617.0,139.1452,139.2522,139.0383,139.1063,10617.0
2023-02-22 11:40:00,143.11,143.41,143.11,143.24,8642.0,139.1355,139.4272,139.1355,139.2619,8642.0
2023-02-22 11:50:00,143.28,143.36,143.18,143.29,10122.0,139.3008,139.3785,139.2035,139.3105,10122.0
2023-02-22 12:00:00,143.25,143.52,143.17,143.49,15272.0,139.2716,139.5341,139.1938,139.5049,15272.0
2023-02-22 12:10:00,143.41,143.52,143.31,143.48,7676.0,139.4272,139.5341,139.3299,139.4952,7676.0
2023-02-22 12:20:00,143.49,143.61,143.44,143.58,9409.0,139.5049,139.6216,139.4563,139.5924,9409.0
2023-02-22 12:30:00,143.58,143.65,143.45,143.57,11214.0,139.5924,139.6605,139.466,139.5827,11214.0
2023-02-22 12:40:00,143.56,143.76,143.5,143.57,15557.0,139.573,139.7674,139.5147,139.5827,15557.0
2023-02-22 12:50:00,143.53,143.76,143.53,143.59,7367.0,139.5438,139.7674,139.5438,139.6022,7367.0
2023-02-22 13:00:00,143.58,143.66,143.31,143.41,15323.0,139.5924,139.6702,139.3299,139.4272,15323.0
2023-02-22 13:10:00,143.37,143.62,143.37,143.59,8619.0,139.3883,139.6313,139.3883,139.6022,8619.0
2023-02-22 13:20:00,143.61,143.61,143.4,143.4,13313.0,139.6216,139.6216,139.4174,139.4174,13313.0
2023-02-22 13:30:00,143.4,143.6,143.33,143.58,17058.0,139.4174,139.6119,139.3494,139.5924,17058.0
2023-02-22 13:40:00,143.59,143.72,143.44,143.49,12564.0,139.6022,139.7285,139.4563,139.5049,12564.0
2023-02-22 13:50:00,143.48,143.53,143.4,143.41,17651.0,139.4952,139.5438,139.4174,139.4272,17651.0
2023-02-22 14:00:00,143.39,143.52,142.94,143.21,27359.0,139.4077,139.5341,138.9702,139.2327,27359.0
2023-02-22 14:10:00,143.28,143.29,142.9,143.02,30808.0,139.3008,139.3105,138.9313,139.048,30808.0
2023-02-22 14:20:00,142.99,143.06,142.87,142.93,20464.0,139.0188,139.0869,138.9022,138.9605,20464.0
2023-02-22 14:30:00,142.88,142.93,142.41,142.43,25063.0,138.9119,138.9605,138.4549,138.4744,25063.0
2023-02-22 14:40:00,142.45,142.48,142.21,142.48,14413.0,138.4938,138.523,138.2605,138.523,14413.0
2023-02-22 14:50:00,142.47,142.47,142.22,142.39,20289.0,138.5133,138.5133,138.2702,138.4355,20289.0
2023-02-22 15:00:00,142.41,142.54,142.36,142.49,25148.0,138.4549,138.5813,138.4063,138.5327,25148.0
2023-02-22 15:10:00,142.49,142.56,142.32,142.4,34233.0,138.5327,138.6008,138.3674,138.4452,34233.0
2023-02-22 15:20:00,142.43,142.58,142.28,142.4,15245.0,138.4744,138.6202,138.3285,138.4452,15245.0
2023-02-22 15:30:00,142.36,142.55,142.21,142.22,25092.0,138.4063,138.591,138.2605,138.2702,25092.0
2023-02-22 15:40:00,142.23,142.4,142.2,142.27,37231.0,138.2799,138.4452,138.2508,138.3188,37231.0
2023-02-22 15:50:00,142.25,142.52,142.04,142.5,132151.0,138.2994,138.5619,138.0952,138.5424,132151.0
2023-02-23 09:30:00,142.49,143.05,142.4,142.85,44657.0,138.5327,139.0772,138.4452,138.8827,44657.0
2023-02-23 09:40:00,142.96,143.56,142.86,143.4,18558.0,138.9897,139.573,138.8924,139.4174,18558.0
2023-02-23 09:50:00,143.41,143.62,143.25,143.42,17825.0,139.4272,139.6313,139.2716,139.4369,17825.0
2023-02-23 10:00:00,143.49,143.93,143.34,143.9,19155.0,139.5049,139.9327,139.3591,139.9035,19155.0
2023-02-23 10:10:00,143.94,143.95,143.6,143.75,20975.0,139.9424,139.9522,139.6119,139.7577,20975.0
2023-02-23 10:20:00,143.81,143.81,143.41,143.6,19279.0,139.816,139.816,139.4272,139.6119,19279.0
2023-02-23 10:30:00,143.64,143.76,143.46,143.46,40735.0,139.6508,139.7674,139.4758,139.4758,40735.0
2023-02-23 10:40:00,143.52,143.52,143.02,143.17,23773.0,139.5341,139.5341,139.048,139.1938,23773.0
2023-02-23 10:50:00,143.16,143.25,142.92,143.11,15136.0,139.1841,139.2716,138.9508,139.1355,15136.0
2023-02-23 11:00:00,143.12,143.3,142.88,142.95,23431.0,139.1452,139.3202,138.9119,138.9799,23431.0
2023-02-23 11:10:00,142.95,142.95,142.63,142.63,19142.0,138.9799,138.9799,138.6688,138.6688,19142.0
2023-02-23 11:20:00,142.59,142.71,142.34,142.39,16089.0,138.6299,138.7466,138.3869,138.4355,16089.0
2023-02-23 11:30:00,142.41,142.57,142.16,142.16,14144.0,138.4549,138.6105,138.2119,138.2119,14144.0
2023-02-23 11:40:00,142.17,142.36,142.09,142.21,12485.0,138.2216,138.4063,138.1438,138.2605,12485.0
2023-02-23 11:50:00,142.2,142.2,141.88,142.05,9724.0,138.2508,138.2508,137.9396,138.1049,9724.0
2023-02-23 12:00:00,142.02,142.04,141.74,141.78,10402.0,138.0758,138.0952,137.8035,137.8424,10402.0
2023-02-23 12:10:00,141.8,141.98,141.73,141.93,12175.0,137.8619,138.0369,137.7938,137.9883,12175.0
2023-02-23 12:20:00,141.89,141.98,141.67,141.75,14244.0,137.9494,138.0369,137.7355,137.8133,14244.0
2023-02-23 12:30:00,141.73,142.0,141.59,141.84,23128.0,137.7938,138.0563,137.6577,137.9008,23128.0
2023-02-23 12:40:00,141.81,141.96,141.69,141.87,20224.0,137.8716,138.0174,137.7549,137.9299,20224.0
2023-02-23 12:50:00,141.93,142.13,141.86,141.92,54783.0,137.9883,138.1827,137.9202,137.9785,54783.0
2023-02-23 13:00:00,142.0,142.15,141.82,142.07,20271.0,138.0563,138.2021,137.8813,138.1244,20271.0
2023-02-23 13:10:00,142.08,142.16,142.04,142.08,18323.0,138.1341,138.2119,138.0952,138.1341,18323.0
2023-02-23 13:20:00,142.09,142.15,142.0,142.15,13347.0,138.1438,138.2021,138.0563,138.2021,13347.0
2023-02-23 13:30:00,142.17,142.17,141.97,142.05,15173.0,138.2216,138.2216,138.0271,138.1049,15173.0
2023-02-23 13:40:00,142.05,142.14,141.87,142.04,13618.0,138.1049,138.1924,137.9299,138.0952,13618.0
2023-02-23 13:50:00,142.07,142.13,141.99,142.0,11174.0,138.1244,138.1827,138.0466,138.0563,11174.0
2023-02-23 14:00:00,142.01,142.14,141.97,142.04,12507.0,138.066,138.1924,138.0271,138.0952,12507.0
2023-02-23 14:10:00,142.04,142.3,141.93,142.18,19513.0,138.0952,138.348,137.9883,138.2313,19513.0
2023-02-23 14:20:00,142.19,142.34,142.18,142.26,19193.0,138.241,138.3869,138.2313,138.3091,19193.0
2023-02-23 14:30:00,142.25,142.38,142.25,142.28,19549.0,138.2994,138.4258,138.2994,138.3285,19549.0
2023-02-23 14:40:00,142.29,142.33,142.16,142.3,16495.0,138.3383,138.3771,138.2119,138.348,16495.0
2023-02-23 14:50:00,142.3,142.38,142.27,142.31,15936.0,138.348,138.4258,138.3188,138.3577,15936.0
2023-02-23 15:00:00,142.31,142.58,142.26,142.5,27734.0,138.3577,138.6202,138.3091,138.5424,27734.0
2023-02-23 15:10:00,142.49,142.58,142.35,142.35,15223.0,138.5327,138.6202,138.3966,138.3966,15223.0
2023-02-23 15:20:00,142.3,142.42,142.19,142.37,18333.0,138.348,138.4647,138.241,138.416,18333.0
2023-02-23 15:30:00,142.36,142.42,142.24,142.33,31228.0,138.4063,138.4647,138.2896,138.3771,31228.0
2023-02-23 15:40:00,142.31,142.41,142.23,142.37,27881.0,138.3577,138.4549,138.2799,138.416,27881.0
2023-02-23 15:50:00,142.4,142.49,142.17,142.39,130708.0,138.4452,138.5327,138.2216,138.4355,130708.0
2023-02-24 09:30:00,141.64,142.02,141.4,141.99,36344.0,137.7063,138.0758,137.473,138.0466,36344.0
2023-02-24 09:40:00,141.84,142.03,141.63,141.82,28473.0,137.9008,138.0855,137.6966,137.8813,28473.0
2023-02-24 09:50:00,141.74,141.82,141.51,141.77,31232.0,137.8035,137.8813,137.5799,137.8327,31232.0
2023-02-24 10:00:00,141.78,142.07,141.32,141.89,42185.0,137.8424,138.1244,137.3952,137.9494,42185.0
2023-02-24 10:10:00,141.82,141.91,141.53,141.75,20496.0,137.8813,137.9688,137.5994,137.8133,20496.0
2023-02-24 10:20:00,141.77,141.89,141.47,141.65,16440.0,137.8327,137.9494,137.541,137.716,16440.0
2023-02-24 10:30:00,141.62,141.83,141.5,141.63,19506.0,137.6869,137.891,137.5702,137.6966,19506.0
2023-02-24 10:40:00,141.63,141.77,141.49,141.5,13107.0,137.6966,137.8327,137.5605,137.5702,13107.0
2023-02-24 10:50:00,141.53,141.66,141.44,141.66,13367.0,137.5994,137.7258,137.5119,137.7258,13367.0
2023-02-24 11:00:00,141.66,141.8,141.6,141.63,18101.0,137.7258,137.8619,137.6674,137.6966,18101.0
2023-02-24 11:10:00,141.65,141.78,141.62,141.74,12687.0,137.716,137.8424,137.6869,137.8035,12687.0
2023-02-24 11:20:00,141.77,142.02,141.68,141.95,23735.0,137.8327,138.0758,137.7452,138.0077,23735.0
2023-02-24 11:30:00,141.94,142.11,141.82,141.82,18491.0,137.998,138.1633,137.8813,137.8813,18491.0
2023-02-24 11:40:00,141.83,142.09,141.83,141.96,19379.0,137.891,138.1438,137.891,138.0174,19379.0
2023-02-24 11:50:00,142.0,142.12,141.87,141.91,16770.0,138.0563,138.173,137.9299,137.9688,16770.0
2023-02-24 12:00:00,141.92,141.94,141.73,141.76,10828.0,137.9785,137.998,137.7938,137.823,10828.0
2023-02-24 12:10:00,141.8,141.85,141.66,141.73,7802.0,137.8619,137.9105,137.7258,137.7938,7802.0
2023-02-24 12:20:00,141.78,141.8,141.66,141.75,10024.0,137.8424,137.8619,137.7258,137.8133,10024.0
2023-02-24 12:30:00,141.79,141.84,141.61,141.68,9135.0,137.8521,137.9008,137.6771,137.7452,9135.0
2023-02-24 12:40:00,141.71,141.73,141.58,141.65,6038.0,137.7744,137.7938,137.648,137.716,6038.0
2023-02-24 12:50:00,141.6,141.73,141.49,141.53,7721.0,137.6674,137.7938,137.5605,137.5994,7721.0
2023-02-24 13:00:00,141.52,141.73,141.52,141.58,7696.0,137.5896,137.7938,137.5896,137.648,7696.0
2023-02-24 13:10:00,141.59,141.59,141.32,141.49,17831.0,137.6577,137.6577,137.3952,137.5605,17831.0
2023-02-24 13:20:00,141.51,141.77,141.48,141.65,9597.0,137.5799,137.8327,137.5508,137.716,9597.0
2023-02-24 13:30:00,141.62,141.74,141.47,141.67,7961.0,137.6869,137.8035,137.541,137.7355,7961.0
2023-02-24 13:40:00,141.7,141.86,141.66,141.74,12500.0,137.7646,137.9202,137.7258,137.8035,12500.0
2023-02-24 13:50:00,141.73,141.84,141.7,141.78,20940.0,137.7938,137.9008,137.7646,137.8424,20940.0
2023-02-24 14:00:00,141.81,141.95,141.77,141.94,18669.0,137.8716,138.0077,137.8327,137.998,18669.0
2023-02-24 14:10:00,141.97,141.98,141.64,141.64,30382.0,138.0271,138.0369,137.7063,137.7063,30382.0
2023-02-24 14:20:00,141.65,141.76,141.54,141.62,34076.0,137.716,137.823,137.6091,137.6869,34076.0
2023-02-24 14:30:00,141.62,141.72,141.51,141.56,12454.0,137.6869,137.7841,137.5799,137.6285,12454.0
2023-02-24 14:40:00,141.54,141.6,141.22,141.56,30505.0,137.6091,137.6674,137.298,137.6285,30505.0
2023-02-24 14:50:00,141.57,141.84,141.57,141.75,15896.0,137.6383,137.9008,137.6383,137.8133,15896.0
2023-02-24 15:00:00,141.76,141.86,141.7,141.77,16396.0,137.823,137.9202,137.7646,137.8327,16396.0
2023-02-24 15:10:00,141.76,141.84,141.66,141.79,20052.0,137.823,137.9008,137.7258,137.8521,20052.0
2023-02-24 15:20:00,141.77,141.88,141.62,141.67,16980.0,137.8327,137.9396,137.6869,137.7355,16980.0
2023-02-24 15:30:00,141.66,141.75,141.38,141.45,24117.0,137.7258,137.8133,137.4535,137.5216,24117.0
2023-02-24 15:40:00,141.46,141.6,141.27,141.33,35225.0,137.5313,137.6674,137.3466,137.4049,35225.0
2023-02-24 15:50:00,141.35,141.84,141.21,141.81,148972.0,137.4244,137.9008,137.2883,137.8716,148972.0
2023-02-27 09:30:00,142.1,142.51,141.46,142.51,30003.0,138.1535,138.5522,137.5313,138.5522,30003.0
2023-02-27 09:40:00,142.45,142.59,142.03,142.5,29192.0,138.4938,138.6299,138.0855,138.5424,29192.0
2023-02-27 09:50:00,142.44,142.78,142.27,142.66,33348.0,138.4841,138.8147,138.3188,138.698,33348.0
2023-02-27 10:00:00,142.55,142.9,142.47,142.78,23520.0,138.591,138.9313,138.5133,138.8147,23520.0
2023-02-27 10:10:00,142.83,142.88,142.59,142.72,12895.0,138.8633,138.9119,138.6299,138.7563,12895.0
2023-02-27 10:20:00,142.73,142.81,142.57,142.64,17103.0,138.766,138.8438,138.6105,138.6785,17103.0
2023-02-27 10:30:00,142.64,142.68,142.31,142.32,15608.0,138.6785,138.7174,138.3577,138.3674,15608.0
2023-02-27 10:40:00,142.26,142.48,142.25,142.28,14533.0,138.3091,138.523,138.2994,138.3285,14533.0
2023-02-27 10:50:00,142.27,142.27,141.81,141.85,18116.0,138.3188,138.3188,137.8716,137.9105,18116.0
2023-02-27 11:00:00,141.9,142.26,141.9,142.01,12580.0,137.9591,138.3091,137.9591,138.066,12580.0
2023-02-27 11:10:00,142.01,142.07,141.55,141.63,21210.0,138.066,138.1244,137.6188,137.6966,21210.0
2023-02-27 11:20:00,141.65,141.68,141.19,141.25,8560.0,137.716,137.7452,137.2688,137.3271,8560.0
2023-02-27 11:30:00,141.24,141.33,141.03,141.33,17239.0,137.3174,137.4049,137.1133,137.4049,17239.0
2023-02-27 11:40:00,141.3,141.42,141.07,141.1,12374.0,137.3758,137.4924,137.1521,137.1813,12374.0
2023-02-27 11:50:00,141.06,141.34,141.05,141.28,12021.0,137.1424,137.4146,137.1327,137.3563,12021.0
2023-02-27 12:00:00,141.34,141.48,141.22,141.38,12555.0,137.4146,137.5508,137.298,137.4535,12555.0
2023-02-27 12:10:00,141.4,141.59,141.33,141.42,12635.0,137.473,137.6577,137.4049,137.4924,12635.0
2023-02-27 12:20:00,141.4,141.46,141.22,141.3,17570.0,137.473,137.5313,137.298,137.3758,17570.0
2023-02-27 12:30:00,141.23,141.67,141.23,141.67,15137.0,137.3077,137.7355,137.3077,137.7355,15137.0
2023-02-27 12:40:00,141.69,141.79,141.59,141.68,11772.0,137.7549,137.8521,137.6577,137.7452,11772.0
2023-02-27 12:50:00,141.7,141.72,141.44,141.46,14031.0,137.7646,137.7841,137.5119,137.5313,14031.0
2023-02-27 13:00:00,141.49,141.61,141.44,141.6,14160.0,137.5605,137.6771,137.5119,137.6674,14160.0
2023-02-27 13:10:00,141.6,141.87,141.58,141.59,16284.0,137.6674,137.9299,137.648,137.6577,16284.0
2023-02-27 13:20:00,141.56,141.74,141.52,141.63,12020.0,137.6285,137.8035,137.5896,137.6966,12020.0
2023-02-27 13:30:00,141.66,141.71,141.61,141.65,8944.0,137.7258,137.7744,137.6771,137.716,8944.0
2023-02-27 13:40:00,141.67,141.72,141.53,141.62,12864.0,137.7355,137.7841,137.5994,137.6869,12864.0
2023-02-27 13:50:00,141.62,141.92,141.54,141.86,10517.0,137.6869,137.9785,137.6091,137.9202,10517.0
2023-02-27 14:00:00,141.87,141.99,141.78,141.83,14042.0,137.9299,138.0466,137.8424,137.891,14042.0
2023-02-27 14:10:00,141.88,141.97,141.58,141.61,12199.0,137.9396,138.0271,137.648,137.6771,12199.0
2023-02-27 14:20:00,141.55,141.56,141.34,141.52,23052.0,137.6188,137.6285,137.4146,137.5896,23052.0
2023-02-27 14:30:00,141.53,141.61,141.5,141.56,7843.0,137.5994,137.6771,137.5702,137.6285,7843.0
2023-02-27 14:40:00,141.57,141.63,141.4,141.42,10056.0,137.6383,137.6966,137.473,137.4924,10056.0
2023-02-27 14:50:00,141.44,141.61,141.4,141.56,16237.0,137.5119,137.6771,137.473,137.6285,16237.0
2023-02-27 15:00:00,141.55,141.62,141.32,141.48,18697.0,137.6188,137.6869,137.3952,137.5508,18697.0
2023-02-27 15:10:00,141.48,141.61,141.35,141.49,31880.0,137.5508,137.6771,137.4244,137.5605,31880.0
2023-02-27 15:20:00,141.47,141.51,141.28,141.47,16139.0,137.541,137.5799,137.3563,137.541,16139.0
2023-02-27 15:30:00,141.48,141.5,141.07,141.3,28188.0,137.5508,137.5702,137.1521,137.3758,28188.0
2023-02-27 15:40:00,141.28,141.55,141.21,141.47,52107.0,137.3563,137.6188,137.2883,137.541,52107.0
2023-02-27 15:50:00,141.48,141.76,141.48,141.73,173873.0,137.5508,137.823,137.5508,137.7938,173873.0
2023-02-28 09:30:00,142.26,142.7,141.95,142.27,42646.0,138.3091,138.7369,138.0077,138.3188,42646.0
2023-02-28 09:40:00,142.18,142.92,142.18,142.75,36847.0,138.2313,138.9508,138.2313,138.7855,36847.0
2023-02-28 09:50:00,142.71,143.25,142.69,143.08,72306.0,138.7466,139.2716,138.7272,139.1063,72306.0
2023-02-28 10:00:00,143.0,143.37,142.95,143.19,44566.0,139.0285,139.3883,138.9799,139.2133,44566.0
2023-02-28 10:10:00,143.21,143.49,143.05,143.42,62742.0,139.2327,139.5049,139.0772,139.4369,62742.0
2023-02-28 10:20:00,143.43,143.64,143.28,143.57,38382.0,139.4466,139.6508,139.3008,139.5827,38382.0
2023-02-28 10:30:00,143.58,143.98,143.5,143.95,101713.0,139.5924,139.9813,139.5147,139.9522,101713.0
2023-02-28 10:40:00,143.94,144.33,143.77,144.16,82716.0,139.9424,140.3216,139.7772,140.1563,82716.0
2023-02-28 10:50:00,144.09,144.2,143.77,143.92,20994.0,140.0883,140.1952,139.7772,139.923,20994.0
2023-02-28 11:00:00,143.95,143.95,143.34,143.42,56730.0,139.9522,139.9522,139.3591,139.4369,56730.0
2023-02-28 11:10:00,143.44,143.57,143.28,143.47,46463.0,139.4563,139.5827,139.3008,139.4855,46463.0
2023-02-28 11:20:00,143.47,143.75,143.4,143.51,35750.0,139.4855,139.7577,139.4174,139.5244,35750.0
2023-02-28 11:30:00,143.51,144.05,143.51,144.05,37607.0,139.5244,140.0494,139.5244,140.0494,37607.0
2023-02-28 11:40:00,144.03,144.36,144.0,144.15,128221.0,140.0299,140.3508,140.0008,140.1466,128221.0
2023-02-28 11:50:00,144.11,144.29,143.76,144.02,30031.0,140.1077,140.2827,139.7674,140.0202,30031.0
2023-02-28 12:00:00,144.04,144.06,143.79,143.84,15610.0,140.0397,140.0591,139.7966,139.8452,15610.0
2023-02-28 12:10:00,143.87,144.17,143.86,143.95,15425.0,139.8744,140.166,139.8647,139.9522,15425.0
2023-02-28 12:20:00,143.94,144.05,143.91,144.01,18084.0,139.9424,140.0494,139.9133,140.0105,18084.0
2023-02-28 12:30:00,144.01,144.17,143.97,143.97,37458.0,140.0105,140.166,139.9716,139.9716,37458.0
2023-02-28 12:40:00,143.95,144.21,143.95,144.09,40312.0,139.9522,140.2049,139.9522,140.0883,40312.0
2023-02-28 12:50:00,144.08,144.32,144.05,144.12,31231.0,140.0785,140.3119,140.0494,140.1174,31231.0
2023-02-28 13:00:00,144.23,144.35,144.18,144.21,8614.0,140.2244,140.341,140.1758,140.2049,8614.0
2023-02-28 13:10:00,144.22,144.38,144.12,144.13,14369.0,140.2147,140.3702,140.1174,140.1272,14369.0
2023-02-28 13:20:00,144.14,144.25,144.05,144.17,18888.0,140.1369,140.2438,140.0494,140.166,18888.0
2023-02-28 13:30:00,144.13,144.23,144.05,144.1,15219.0,140.1272,140.2244,140.0494,140.098,15219.0
2023-02-28 13:40:00,144.09,144.28,144.05,144.06,16928.0,140.0883,140.273,140.0494,140.0591,16928.0
2023-02-28 13:50:00,144.06,144.09,143.8,144.03,29067.0,140.0591,140.0883,139.8063,140.0299,29067.0
2023-02-28 14:00:00,144.07,144.13,143.8,143.88,16540.0,140.0688,140.1272,139.8063,139.8841,16540.0
2023-02-28 14:10:00,143.91,143.95,143.68,143.75,13462.0,139.9133,139.9522,139.6897,139.7577,13462.0
2023-02-28 14:20:00,143.75,143.99,143.73,143.99,11400.0,139.7577,139.991,139.7383,139.991,11400.0
2023-02-28 14:30:00,144.02,144.08,143.83,144.05,61093.0,140.0202,140.0785,139.8355,140.0494,61093.0
2023-02-28 14:40:00,144.03,144.26,143.94,144.15,114527.0,140.0299,140.2535,139.9424,140.1466,114527.0
2023-02-28 14:50:00,144.15,144.26,144.07,144.13,48883.0,140.1466,140.2535,140.0688,140.1272,48883.0
2023-02-28 15:00:00,144.15,144.16,143.88,143.96,38483.0,140.1466,140.1563,139.8841,139.9619,38483.0
2023-02-28 15:10:00,143.94,144.0,143.81,143.92,19988.0,139.9424,140.0008,139.816,139.923,19988.0
2023-02-28 15:20:00,143.94,143.96,143.8,143.94,18377.0,139.9424,139.9619,139.8063,139.9424,18377.0
2023-02-28 15:30:00,143.96,144.09,143.87,144.04,92182.0,139.9619,140.0883,139.8744,140.0397,92182.0
2023-02-28 15:40:00,144.06,144.15,143.88,143.95,101432.0,140.0591,140.1466,139.8841,139.9522,101432.0
2023-02-28 15:50:00,144.15,144.3,143.56,143.56,280842.0,140.1466,140.2924,139.573,139.573,280842.0
2023-03-01 09:30:00,142.9,143.59,142.37,143.4,96889.0,138.9313,139.6022,138.416,139.4174,96889.0
2023-03-01 09:40:00,143.43,143.65,143.04,143.06,23479.0,139.4466,139.6605,139.0674,139.0869,23479.0
2023-03-01 09:50:00,143.11,143.38,142.83,143.12,53082.0,139.1355,139.398,138.8633,139.1452,53082.0
2023-03-01 10:00:00,143.26,143.45,142.98,143.32,45474.0,139.2813,139.466,139.0091,139.3397,45474.0
2023-03-01 10:10:00,143.3,143.33,142.74,142.74,65996.0,139.3202,139.3494,138.7758,138.7758,65996.0
2023-03-01 10:20:00,142.71,142.79,142.38,142.66,53930.0,138.7466,138.8244,138.4258,138.698,53930.0
2023-03-01 10:30:00,142.67,142.86,142.23,142.52,32386.0,138.7077,138.8924,138.2799,138.5619,32386.0
2023-03-01 10:40:00,142.52,142.81,142.35,142.8,33379.0,138.5619,138.8438,138.3966,138.8341,33379.0
2023-03-01 10:50:00,142.78,142.81,142.38,142.56,26170.0,138.8147,138.8438,138.4258,138.6008,26170.0
2023-03-01 11:00:00,142.58,142.59,141.64,141.72,17199.0,138.6202,138.6299,137.7063,137.7841,17199.0
2023-03-01 11:10:00,141.62,141.94,141.57,141.85,35037.0,137.6869,137.998,137.6383,137.9105,35037.0
2023-03-01 11:20:00,141.91,142.26,141.83,142.22,26172.0,137.9688,138.3091,137.891,138.2702,26172.0
2023-03-01 11:30:00,142.24,142.67,142.16,142.67,30926.0,138.2896,138.7077,138.2119,138.7077,30926.0
2023-03-01 11:40:00,142.68,142.9,142.47,142.69,74756.0,138.7174,138.9313,138.5133,138.7272,74756.0
2023-03-01 11:50:00,142.72,142.74,142.34,142.39,30458.0,138.7563,138.7758,138.3869,138.4355,30458.0
2023-03-01 12:00:00,142.39,142.71,142.39,142.65,40403.0,138.4355,138.7466,138.4355,138.6883,40403.0
2023-03-01 12:10:00,142.64,142.73,142.31,142.31,23559.0,138.6785,138.766,138.3577,138.3577,23559.0
2023-03-01 12:20:00,142.31,142.47,142.29,142.47,22670.0,138.3577,138.5133,138.3383,138.5133,22670.0
2023-03-01 12:30:00,142.5,142.7,142.48,142.66,27883.0,138.5424,138.7369,138.523,138.698,27883.0
2023-03-01 12:40:00,142.66,142.84,142.59,142.76,30305.0,138.698,138.873,138.6299,138.7952,30305.0
2023-03-01 12:50:00,142.74,142.84,142.54,142.57,34411.0,138.7758,138.873,138.5813,138.6105,34411.0
2023-03-01 13:00:00,142.59,142.76,142.43,142.43,22514.0,138.6299,138.7952,138.4744,138.4744,22514.0
2023-03-01 13:10:00,142.4,142.65,142.38,142.4,23750.0,138.4452,138.6883,138.4258,138.4452,23750.0
2023-03-01 13:20:00,142.4,142.5,142.34,142.39,16011.0,138.4452,138.5424,138.3869,138.4355,16011.0
2023-03-01 13:30:00,142.4,142.4,142.02,142.14,11992.0,138.4452,138.4452,138.0758,138.1924,11992.0
2023-03-01 13:40:00,142.12,142.12,141.95,142.05,15779.0,138.173,138.173,138.0077,138.1049,15779.0
2023-03-01 13:50:00,142.04,142.14,142.01,142.02,17465.0,138.0952,138.1924,138.066,138.0758,17465.0
2023-03-01 14:00:00,142.02,142.28,141.97,142.28,19063.0,138.0758,138.3285,138.0271,138.3285,19063.0
2023-03-01 14:10:00,142.22,142.48,142.08,142.35,71335.0,138.2702,138.523,138.1341,138.3966,71335.0
2023-03-01 14:20:00,142.37,142.69,142.35,142.59,42843.0,138.416,138.7272,138.3966,138.6299,42843.0
2023-03-01 14:30:00,142.55,142.72,142.34,142.48,52262.0,138.591,138.7563,138.3869,138.523,52262.0
2023-03-01 14:40:00,142.47,142.66,142.27,142.29,20575.0,138.5133,138.698,138.3188,138.3383,20575.0
2023-03-01 14:50:00,142.23,142.29,142.14,142.25,11385.0,138.2799,138.3383,138.1924,138.2994,11385.0
2023-03-01 15:00:00,142.21,142.41,142.17,142.4,10852.0,138.2605,138.4549,138.2216,138.4452,10852.0
2023-03-01 15:10:00,142.39,142.55,142.31,142.45,13344.0,138.4355,138.591,138.3577,138.4938,13344.0
2023-03-01 15:20:00,142.45,142.47,142.2,142.3,24759.0,138.4938,138.5133,138.2508,138.348,24759.0
2023-03-01 15:30:00,142.28,142.48,142.27,142.42,23414.0,138.3285,138.523,138.3188,138.4647,23414.0
2023-03-01 15:40:00,142.44,142.73,142.44,142.6,38798.0,138.4841,138.766,138.4841,138.6397,38798.0
2023-03-01 15:50:00,142.59,142.59,141.93,142.24,167619.0,138.6299,138.6299,137.9883,138.2896,167619.0
2023-03-02 09:30:00,141.58,142.0,141.09,141.13,56052.0,137.648,138.0563,137.1716,137.2105,56052.0
2023-03-02 09:40:00,141.13,141.33,140.91,141.2,32402.0,137.2105,137.4049,136.9966,137.2785,32402.0
2023-03-02 09:50:00,141.2,141.75,141.2,141.67,14744.0,137.2785,137.8133,137.2785,137.7355,14744.0
2023-03-02 10:00:00,141.67,142.01,141.53,141.93,19666.0,137.7355,138.066,137.5994,137.9883,19666.0
2023-03-02 10:10:00,141.96,141.96,141.62,141.8,16564.0,138.0174,138.0174,137.6869,137.8619,16564.0
2023-03-02 10:20:00,141.83,141.83,141.42,141.61,15249.0,137.891,137.891,137.4924,137.6771,15249.0
2023-03-02 10:30:00,141.63,142.11,141.63,142.02,27629.0,137.6966,138.1633,137.6966,138.0758,27629.0
2023-03-02 10:40:00,142.04,142.04,141.57,141.87,14442.0,138.0952,138.0952,137.6383,137.9299,14442.0
2023-03-02 10:50:00,141.91,142.26,141.84,142.25,17395.0,137.9688,138.3091,137.9008,138.2994,17395.0
2023-03-02 11:00:00,142.33,142.48,142.23,142.4,11748.0,138.3771,138.523,138.2799,138.4452,11748.0
2023-03-02 11:10:00,142.37,142.51,142.27,142.41,12464.0,138.416,138.5522,138.3188,138.4549,12464.0
2023-03-02 11:20:00,142.41,142.63,142.3,142.56,27500.0,138.4549,138.6688,138.348,138.6008,27500.0
2023-03-02 11:30:00,142.56,142.71,142.46,142.46,7977.0,138.6008,138.7466,138.5035,138.5035,7977.0
2023-03-02 11:40:00,142.46,142.7,142.36,142.36,11140.0,138.5035,138.7369,138.4063,138.4063,11140.0
2023-03-02 11:50:00,142.33,142.41,142.05,142.34,11054.0,138.3771,138.4549,138.1049,138.3869,11054.0
2023-03-02 12:00:00,142.37,142.39,142.23,142.23,7893.0,138.416,138.4355,138.2799,138.2799,7893.0
2023-03-02 12:10:00,142.2,142.23,141.94,141.94,7864.0,138.2508,138.2799,137.998,137.998,7864.0
2023-03-02 12:20:00,141.96,142.12,141.91,142.06,7628.0,138.0174,138.173,137.9688,138.1146,7628.0
2023-03-02 12:30:00,142.08,142.19,141.94,141.94,4058.0,138.1341,138.241,137.998,137.998,4058.0
2023-03-02 12:40:00,141.93,142.24,141.92,142.09,9253.0,137.9883,138.2896,137.9785,138.1438,9253.0
2023-03-02 12:50:00,142.06,142.21,142.06,142.21,6037.0,138.1146,138.2605,138.1146,138.2605,6037.0
2023-03-02 13:00:00,142.21,142.23,141.98,142.05,11510.0,138.2605,138.2799,138.0369,138.1049,11510.0
2023-03-02 13:10:00,142.04,142.1,141.89,141.98,9084.0,138.0952,138.1535,137.9494,138.0369,9084.0
2023-03-02 13:20:00,141.96,142.13,141.9,142.08,7306.0,138.0174,138.1827,137.9591,138.1341,7306.0
2023-03-02 13:30:00,142.07,142.46,142.0,142.26,11904.0,138.1244,138.5035,138.0563,138.3091,11904.0
2023-03-02 13:40:00,142.25,142.32,142.18,142.28,3997.0,138.2994,138.3674,138.2313,138.3285,3997.0
2023-03-02 13:50:00,142.27,142.32,142.1,142.28,9471.0,138.3188,138.3674,138.1535,138.3285,9471.0
2023-03-02 14:00:00,142.34,142.49,142.2,142.2,10000.0,138.3869,138.5327,138.2508,138.2508,10000.0
2023-03-02 14:10:00,142.18,142.24,142.02,142.15,7791.0,138.2313,138.2896,138.0758,138.2021,7791.0
2023-03-02 14:20:00,142.17,142.2,142.04,142.06,11065.0,138.2216,138.2508,138.0952,138.1146,11065.0
2023-03-02 14:30:00,142.06,142.14,141.98,142.06,12640.0,138.1146,138.1924,138.0369,138.1146,12640.0
2023-03-02 14:40:00,142.04,142.16,142.04,142.14,8802.0,138.0952,138.2119,138.0952,138.1924,8802.0
2023-03-02 14:50:00,142.16,142.26,142.09,142.26,9942.0,138.2119,138.3091,138.1438,138.3091,9942.0
2023-03-02 15:00:00,142.23,142.24,141.99,142.01,16837.0,138.2799,138.2896,138.0466,138.066,16837.0
2023-03-02 15:10:00,142.02,142.14,141.99,142.04,15898.0,138.0758,138.1924,138.0466,138.0952,15898.0
2023-03-02 15:20:00,142.02,142.15,142.0,142.05,14884.0,138.0758,138.2021,138.0563,138.1049,14884.0
2023-03-02 15:30:00,142.07,142.36,142.05,142.31,22208.0,138.1244,138.4063,138.1049,138.3577,22208.0
2023-03-02 15:40:00,142.3,142.34,142.16,142.25,31567.0,138.348,138.3869,138.2119,138.2994,31567.0
2023-03-02 15:50:00,142.25,142.3,142.05,142.25,83209.0,138.2994,138.348,138.1049,138.2994,83209.0
2023-03-03 09:30:00,143.75,144.33,143.14,144.09,92447.0,139.7577,140.3216,139.1647,140.0883,92447.0
2023-03-03 09:40:00,144.12,144.32,143.73,143.94,23109.0,140.1174,140.3119,139.7383,139.9424,23109.0
2023-03-03 09:50:00,143.91,144.33,143.74,144.06,40043.0,139.9133,140.3216,139.748,140.0591,40043.0
2023-03-03 10:00:00,144.12,144.17,143.72,143.82,50265.0,140.1174,140.166,139.7285,139.8258,50265.0
2023-03-03 10:10:00,143.8,143.87,143.67,143.81,40884.0,139.8063,139.8744,139.6799,139.816,40884.0
2023-03-03 10:20:00,143.83,144.53,143.76,144.45,19464.0,139.8355,140.5161,139.7674,140.4383,19464.0
2023-03-03 10:30:00,144.47,144.52,144.17,144.18,22775.0,140.4577,140.5063,140.166,140.1758,22775.0
2023-03-03 10:40:00,144.18,144.52,144.08,144.42,23898.0,140.1758,140.5063,140.0785,140.4091,23898.0
2023-03-03 10:50:00,144.35,144.86,144.33,144.67,29750.0,140.341,140.8369,140.3216,140.6522,29750.0
2023-03-03 11:00:00,144.76,144.9,144.59,144.75,14733.0,140.7397,140.8758,140.5744,140.7299,14733.0
2023-03-03 11:10:00,144.76,144.93,144.68,144.91,22029.0,140.7397,140.9049,140.6619,140.8855,22029.0
2023-03-03 11:20:00,144.89,145.12,144.86,145.0,53304.0,140.8661,141.0897,140.8369,140.973,53304.0
2023-03-03 11:30:00,144.98,145.06,144.8,145.03,17355.0,140.9536,141.0313,140.7786,141.0022,17355.0
2023-03-03 11:40:00,145.02,145.17,144.96,144.99,17817.0,140.9924,141.1383,140.9341,140.9633,17817.0
2023-03-03 11:50:00,144.99,145.07,144.88,145.0,11760.0,140.9633,141.0411,140.8563,140.973,11760.0
2023-03-03 12:00:00,144.97,145.29,144.95,145.29,11519.0,140.9438,141.2549,140.9244,141.2549,11519.0
2023-03-03 12:10:00,145.3,145.37,145.14,145.18,10072.0,141.2647,141.3327,141.1091,141.148,10072.0
2023-03-03 12:20:00,145.17,145.31,145.15,145.19,9982.0,141.1383,141.2744,141.1188,141.1577,9982.0
2023-03-03 12:30:00,145.19,145.42,145.18,145.37,10970.0,141.1577,141.3813,141.148,141.3327,10970.0
2023-03-03 12:40:00,145.34,145.35,145.17,145.18,9118.0,141.3036,141.3133,141.1383,141.148,9118.0
2023-03-03 12:50:00,145.17,145.21,145.02,145.05,21058.0,141.1383,141.1772,140.9924,141.0216,21058.0
2023-03-03 13:00:00,145.04,145.23,145.02,145.07,25370.0,141.0119,141.1966,140.9924,141.0411,25370.0
2023-03-03 13:10:00,145.07,145.2,145.03,145.05,30772.0,141.0411,141.1674,141.0022,141.0216,30772.0
2023-03-03 13:20:00,145.03,145.08,144.99,145.03,29918.0,141.0022,141.0508,140.9633,141.0022,29918.0
2023-03-03 13:30:00,145.07,145.1,144.88,145.02,37285.0,141.0411,141.0702,140.8563,140.9924,37285.0
2023-03-03 13:40:00,145.01,145.02,144.81,144.84,20818.0,140.9827,140.9924,140.7883,140.8174,20818.0
2023-03-03 13:50:00,144.83,144.92,144.73,144.75,11042.0,140.8077,140.8952,140.7105,140.7299,11042.0
2023-03-03 14:00:00,144.77,144.98,144.74,144.85,35985.0,140.7494,140.9536,140.7202,140.8272,35985.0
2023-03-03 14:10:00,144.87,144.99,144.84,144.87,12310.0,140.8466,140.9633,140.8174,140.8466,12310.0
2023-03-03 14:20:00,144.88,144.99,144.85,144.97,16529.0,140.8563,140.9633,140.8272,140.9438,16529.0
2023-03-03 14:30:00,144.97,145.04,144.89,144.95,46846.0,140.9438,141.0119,140.8661,140.9244,46846.0
2023-03-03 14:40:00,144.92,145.06,144.89,145.04,21122.0,140.8952,141.0313,140.8661,141.0119,21122.0
2023-03-03 14:50:00,145.05,145.15,144.99,145.15,22885.0,141.0216,141.1188,140.9633,141.1188,22885.0
2023-03-03 15:00:00,145.15,145.41,145.11,145.4,31729.0,141.1188,141.3716,141.0799,141.3619,31729.0
2023-03-03 15:10:00,145.4,145.48,145.2,145.22,29081.0,141.3619,141.4397,141.1674,141.1869,29081.0
2023-03-03 15:20:00,145.2,145.31,145.09,145.23,42712.0,141.1674,141.2744,141.0605,141.1966,42712.0
2023-03-03 15:30:00,145.22,145.27,145.12,145.16,53887.0,141.1869,141.2355,141.0897,141.1286,53887.0
2023-03-03 15:40:00,145.15,145.23,145.06,145.22,50935.0,141.1188,141.1966,141.0313,141.1869,50935.0
2023-03-03 15:50:00,145.24,145.7,145.14,145.58,206183.0,141.2063,141.6536,141.1091,141.5369,206183.0
2023-03-06 09:30:00,145.33,146.5,145.12,145.27,50567.0,141.2938,142.4313,141.0897,141.2355,50567.0
2023-03-06 09:40:00,145.26,145.87,145.15,145.41,27699.0,141.2258,141.8188,141.1188,141.3716,27699.0
2023-03-06 09:50:00,145.46,145.77,145.36,145.77,30963.0,141.4202,141.7216,141.323,141.7216,30963.0
2023-03-06 10:00:00,145.8,145.8,145.41,145.65,29043.0,141.7508,141.7508,141.3716,141.6049,29043.0
2023-03-06 10:10:00,145.67,146.05,145.64,145.82,31663.0,141.6244,141.9938,141.5952,141.7702,31663.0
2023-03-06 10:20:00,145.83,145.91,145.62,145.81,23548.0,141.7799,141.8577,141.5758,141.7605,23548.0
2023-03-06 10:30:00,145.81,145.84,145.61,145.68,24842.0,141.7605,141.7897,141.5661,141.6341,24842.0
2023-03-06 10:40:00,145.63,145.75,145.48,145.71,25711.0,141.5855,141.7022,141.4397,141.6633,25711.0
2023-03-06 10:50:00,145.71,145.79,145.52,145.68,17174.0,141.6633,141.7411,141.4786,141.6341,17174.0
2023-03-06 11:00:00,145.7,146.03,145.7,145.81,29880.0,141.6536,141.9744,141.6536,141.7605,29880.0
2023-03-06 11:10:00,145.82,145.85,145.62,145.77,19411.0,141.7702,141.7994,141.5758,141.7216,19411.0
2023-03-06 11:20:00,145.73,145.81,145.52,145.53,12916.0,141.6827,141.7605,141.4786,141.4883,12916.0
2023-03-06 11:30:00,145.53,145.57,145.04,145.21,16576.0,141.4883,141.5272,141.0119,141.1772,16576.0
2023-03-06 11:40:00,145.22,145.33,145.1,145.15,13409.0,141.1869,141.2938,141.0702,141.1188,13409.0
2023-03-06 11:50:00,145.18,145.34,145.04,145.28,14481.0,141.148,141.3036,141.0119,141.2452,14481.0
2023-03-06 12:00:00,145.25,145.34,145.16,145.34,7966.0,141.2161,141.3036,141.1286,141.3036,7966.0
2023-03-06 12:10:00,145.32,145.52,145.14,145.52,17431.0,141.2841,141.4786,141.1091,141.4786,17431.0
2023-03-06 12:20:00,145.52,145.52,145.24,145.35,13589.0,141.4786,141.4786,141.2063,141.3133,13589.0
2023-03-06 12:30:00,145.34,145.51,145.27,145.51,19743.0,141.3036,141.4688,141.2355,141.4688,19743.0
2023-03-06 12:40:00,145.52,145.55,145.33,145.46,20564.0,141.4786,141.5077,141.2938,141.4202,20564.0
2023-03-06 12:50:00,145.44,145.5,145.35,145.42,12221.0,141.4008,141.4591,141.3133,141.3813,12221.0
2023-03-06 13:00:00,145.41,145.55,145.31,145.46,43904.0,141.3716,141.5077,141.2744,141.4202,43904.0
2023-03-06 13:10:00,145.5,145.52,145.39,145.5,10986.0,141.4591,141.4786,141.3522,141.4591,10986.0
2023-03-06 13:20:00,145.5,145.51,145.4,145.44,9747.0,141.4591,141.4688,141.3619,141.4008,9747.0
2023-03-06 13:30:00,145.44,145.52,145.34,145.44,18538.0,141.4008,141.4786,141.3036,141.4008,18538.0
2023-03-06 13:40:00,145.45,145.52,145.35,145.38,12028.0,141.4105,141.4786,141.3133,141.3424,12028.0
2023-03-06 13:50:00,145.38,145.5,145.32,145.5,15800.0,141.3424,141.4591,141.2841,141.4591,15800.0
2023-03-06 14:00:00,145.5,145.67,145.43,145.66,35245.0,141.4591,141.6244,141.3911,141.6147,35245.0
2023-03-06 14:10:00,145.66,145.74,145.58,145.64,16283.0,141.6147,141.6924,141.5369,141.5952,16283.0
2023-03-06 14:20:00,145.65,145.75,145.59,145.71,16801.0,141.6049,141.7022,141.5466,141.6633,16801.0
2023-03-06 14:30:00,145.71,145.81,145.63,145.67,25620.0,141.6633,141.7605,141.5855,141.6244,25620.0
2023-03-06 14:40:00,145.66,145.77,145.64,145.71,27780.0,141.6147,141.7216,141.5952,141.6633,27780.0
2023-03-06 14:50:00,145.7,145.74,145.5,145.55,15408.0,141.6536,141.6924,141.4591,141.5077,15408.0
2023-03-06 15:00:00,145.54,145.72,145.5,145.7,22611.0,141.498,141.673,141.4591,141.6536,22611.0
2023-03-06 15:10:00,145.7,145.8,145.62,145.65,20477.0,141.6536,141.7508,141.5758,141.6049,20477.0
2023-03-06 15:20:00,145.65,145.71,145.51,145.52,20722.0,141.6049,141.6633,141.4688,141.4786,20722.0
2023-03-06 15:30:00,145.53,145.62,145.48,145.59,30042.0,141.4883,141.5758,141.4397,141.5466,30042.0
2023-03-06 15:40:00,145.58,145.67,145.54,145.64,45825.0,141.5369,141.6244,141.498,141.5952,45825.0
2023-03-06 15:50:00,145.62,145.75,145.55,145.61,137177.0,141.5758,141.7022,141.5077,141.5661,137177.0
2023-03-07 09:30:00,145.95,146.35,145.4,145.61,59163.0,141.8966,142.2855,141.3619,141.5661,59163.0
2023-03-07 09:40:00,145.61,145.98,145.49,145.97,46266.0,141.5661,141.9258,141.4494,141.9161,46266.0
2023-03-07 09:50:00,145.98,146.13,145.66,145.83,38530.0,141.9258,142.0716,141.6147,141.7799,38530.0
2023-03-07 10:00:00,145.83,145.89,145.33,145.59,52172.0,141.7799,141.8383,141.2938,141.5466,52172.0
2023-03-07 10:10:00,145.61,145.66,145.37,145.55,27518.0,141.5661,141.6147,141.3327,141.5077,27518.0
2023-03-07 10:20:00,145.63,145.89,145.58,145.69,26616.0,141.5855,141.8383,141.5369,141.6438,26616.0
2023-03-07 10:30:00,145.73,145.87,145.49,145.49,36810.0,141.6827,141.8188,141.4494,141.4494,36810.0
2023-03-07 10:40:00,145.49,145.73,145.46,145.67,18759.0,141.4494,141.6827,141.4202,141.6244,18759.0
2023-03-07 10:50:00,145.64,145.64,145.36,145.49,21945.0,141.5952,141.5952,141.323,141.4494,21945.0
2023-03-07 11:00:00,145.51,145.7,145.39,145.45,18783.0,141.4688,141.6536,141.3522,141.4105,18783.0
2023-03-07 11:10:00,145.54,145.57,145.36,145.41,31373.0,141.498,141.5272,141.323,141.3716,31373.0
2023-03-07 11:20:00,145.4,145.51,145.32,145.4,19471.0,141.3619,141.4688,141.2841,141.3619,19471.0
2023-03-07 11:30:00,145.4,145.48,145.34,145.42,20233.0,141.3619,141.4397,141.3036,141.3813,20233.0
2023-03-07 11:40:00,145.4,145.53,145.29,145.47,57122.0,141.3619,141.4883,141.2549,141.4299,57122.0
2023-03-07 11:50:00,145.45,145.5,144.99,145.03,36729.0,141.4105,141.4591,140.9633,141.0022,36729.0
2023-03-07 12:00:00,145.0,145.16,144.97,145.12,12657.0,140.973,141.1286,140.9438,141.0897,12657.0
2023-03-07 12:10:00,145.12,145.22,145.01,145.22,11912.0,141.0897,141.1869,140.9827,141.1869,11912.0
2023-03-07 12:20:00,145.24,145.55,145.11,145.19,13658.0,141.2063,141.5077,141.0799,141.1577,13658.0
2023-03-07 12:30:00,145.21,145.31,145.17,145.28,12574.0,141.1772,141.2744,141.1383,141.2452,12574.0
2023-03-07 12:40:00,145.27,145.33,145.22,145.25,9258.0,141.2355,141.2938,141.1869,141.2161,9258.0
2023-03-07 12:50:00,145.25,145.3,144.99,145.0,10514.0,141.2161,141.2647,140.9633,140.973,10514.0
2023-03-07 13:00:00,144.99,145.06,144.67,144.8,18570.0,140.9633,141.0313,140.6522,140.7786,18570.0
2023-03-07 13:10:00,144.81,145.07,144.77,144.87,31939.0,140.7883,141.0411,140.7494,140.8466,31939.0
2023-03-07 13:20:00,144.89,144.98,144.84,144.85,12600.0,140.8661,140.9536,140.8174,140.8272,12600.0
2023-03-07 13:30:00,144.81,144.88,144.53,144.88,25230.0,140.7883,140.8563,140.5161,140.8563,25230.0
2023-03-07 13:40:00,144.85,144.88,144.58,144.61,12086.0,140.8272,140.8563,140.5647,140.5938,12086.0
2023-03-07 13:50:00,144.61,144.67,144.46,144.59,9484.0,140.5938,140.6522,140.448,140.5744,9484.0
2023-03-07 14:00:00,144.58,144.89,144.58,144.89,14511.0,140.5647,140.8661,140.5647,140.8661,14511.0
2023-03-07 14:10:00,144.87,144.91,144.77,144.9,8312.0,140.8466,140.8855,140.7494,140.8758,8312.0
2023-03-07 14:20:00,144.91,145.08,144.85,145.08,18285.0,140.8855,141.0508,140.8272,141.0508,18285.0
2023-03-07 14:30:00,145.06,145.1,144.98,145.01,9290.0,141.0313,141.0702,140.9536,140.9827,9290.0
2023-03-07 14:40:00,145.05,145.15,144.99,145.09,16286.0,141.0216,141.1188,140.9633,141.0605,16286.0
2023-03-07 14:50:00,145.07,145.12,144.99,145.0,13561.0,141.0411,141.0897,140.9633,140.973,13561.0
2023-03-07 15:00:00,145.0,145.29,145.0,145.24,17336.0,140.973,141.2549,140.973,141.2063,17336.0
2023-03-07 15:10:00,145.24,145.42,145.24,145.34,17003.0,141.2063,141.3813,141.2063,141.3036,17003.0
2023-03-07 15:20:00,145.34,145.38,145.21,145.27,18757.0,141.3036,141.3424,141.1772,141.2355,18757.0
2023-03-07 15:30:00,145.27,145.43,145.2,145.25,31062.0,141.2355,141.3911,141.1674,141.2161,31062.0
2023-03-07 15:40:00,145.27,145.36,144.96,145.02,44968.0,141.2355,141.323,140.9341,140.9924,44968.0
2023-03-07 15:50:00,144.98,145.03,144.72,144.83,273457.0,140.9536,141.0022,140.7008,140.8077,273457.0
2023-03-08 09:30:00,145.81,146.13,145.13,145.75,37953.0,141.7605,142.0716,141.0994,141.7022,37953.0
2023-03-08 09:40:00,145.77,146.01,145.63,145.71,33198.0,141.7216,141.9549,141.5855,141.6633,33198.0
2023-03-08 09:50:00,145.7,145.93,145.34,145.48,15708.0,141.6536,141.8772,141.3036,141.4397,15708.0
2023-03-08 10:00:00,145.4,145.45,145.0,145.26,12531.0,141.3619,141.4105,140.973,141.2258,12531.0
2023-03-08 10:10:00,145.23,145.54,145.22,145.27,18587.0,141.1966,141.498,141.1869,141.2355,18587.0
2023-03-08 10:20:00,145.25,145.31,144.99,145.19,15395.0,141.2161,141.2744,140.9633,141.1577,15395.0
2023-03-08 10:30:00,145.2,145.43,145.02,145.11,15474.0,141.1674,141.3911,140.9924,141.0799,15474.0
2023-03-08 10:40:00,145.12,145.19,144.85,144.85,17727.0,141.0897,141.1577,140.8272,140.8272,17727.0
2023-03-08 10:50:00,144.83,144.98,144.51,144.63,11901.0,140.8077,140.9536,140.4966,140.6133,11901.0
2023-03-08 11:00:00,144.63,144.64,144.21,144.42,14977.0,140.6133,140.623,140.2049,140.4091,14977.0
2023-03-08 11:10:00,144.46,144.56,144.26,144.26,14598.0,140.448,140.5452,140.2535,140.2535,14598.0
2023-03-08 11:20:00,144.24,144.34,144.15,144.33,15009.0,140.2341,140.3313,140.1466,140.3216,15009.0
2023-03-08 11:30:00,144.35,144.39,144.15,144.39,22519.0,140.341,140.3799,140.1466,140.3799,22519.0
2023-03-08 11:40:00,144.41,144.52,144.23,144.34,46794.0,140.3994,140.5063,140.2244,140.3313,46794.0
2023-03-08 11:50:00,144.34,144.55,144.28,144.34,11544.0,140.3313,140.5355,140.273,140.3313,11544.0
2023-03-08 12:00:00,144.34,144.35,143.96,144.0,9856.0,140.3313,140.341,139.9619,140.0008,9856.0
2023-03-08 12:10:00,143.95,144.0,143.69,143.81,15304.0,139.9522,140.0008,139.6994,139.816,15304.0
2023-03-08 12:20:00,143.81,143.93,143.62,143.72,20032.0,139.816,139.9327,139.6313,139.7285,20032.0
2023-03-08 12:30:00,143.72,143.82,143.55,143.65,9498.0,139.7285,139.8258,139.5633,139.6605,9498.0
2023-03-08 12:40:00,143.64,143.67,143.47,143.48,8212.0,139.6508,139.6799,139.4855,139.4952,8212.0
2023-03-08 12:50:00,143.48,143.53,143.35,143.43,9486.0,139.4952,139.5438,139.3688,139.4466,9486.0
2023-03-08 13:00:00,143.44,143.56,143.18,143.19,9276.0,139.4563,139.573,139.2035,139.2133,9276.0
2023-03-08 13:10:00,143.15,143.25,142.92,142.99,14100.0,139.1744,139.2716,138.9508,139.0188,14100.0
2023-03-08 13:20:00,142.94,142.96,142.62,142.62,9319.0,138.9702,138.9897,138.6591,138.6591,9319.0
2023-03-08 13:30:00,142.63,142.88,142.58,142.84,25216.0,138.6688,138.9119,138.6202,138.873,25216.0
2023-03-08 13:40:00,142.86,142.99,142.68,142.69,17359.0,138.8924,139.0188,138.7174,138.7272,17359.0
2023-03-08 13:50:00,142.65,142.86,142.64,142.75,16841.0,138.6883,138.8924,138.6785,138.7855,16841.0
2023-03-08 14:00:00,142.77,142.93,142.59,142.72,12912.0,138.8049,138.9605,138.6299,138.7563,12912.0
2023-03-08 14:10:00,142.75,142.87,142.74,142.78,10815.0,138.7855,138.9022,138.7758,138.8147,10815.0
2023-03-08 14:20:00,142.8,142.92,142.73,142.91,11053.0,138.8341,138.9508,138.766,138.941,11053.0
2023-03-08 14:30:00,142.94,143.0,142.73,142.84,15034.0,138.9702,139.0285,138.766,138.873,15034.0
2023-03-08 14:40:00,142.81,142.95,142.66,142.84,22794.0,138.8438,138.9799,138.698,138.873,22794.0
2023-03-08 14:50:00,142.85,142.94,142.71,142.94,12781.0,138.8827,138.9702,138.7466,138.9702,12781.0
2023-03-08 15:00:00,142.96,143.08,142.89,142.96,13198.0,138.9897,139.1063,138.9216,138.9897,13198.0
2023-03-08 15:10:00,142.94,143.11,142.92,142.96,12887.0,138.9702,139.1355,138.9508,138.9897,12887.0
2023-03-08 15:20:00,142.96,143.12,142.91,143.03,14623.0,138.9897,139.1452,138.941,139.0577,14623.0
2023-03-08 15:30:00,143.03,143.49,143.03,143.44,26112.0,139.0577,139.5049,139.0577,139.4563,26112.0
2023-03-08 15:40:00,143.46,143.76,143.45,143.72,54024.0,139.4758,139.7674,139.466,139.7285,54024.0
2023-03-08 15:50:00,143.67,143.85,143.56,143.72,143555.0,139.6799,139.8549,139.573,139.7285,143555.0
2023-03-09 09:30:00,144.19,144.19,143.2,144.03,42244.0,140.1855,140.1855,139.223,140.0299,42244.0
2023-03-09 09:40:00,144.03,144.31,143.73,144.22,10545.0,140.0299,140.3022,139.7383,140.2147,10545.0
2023-03-09 09:50:00,144.31,144.32,143.66,143.75,17558.0,140.3022,140.3119,139.6702,139.7577,17558.0
2023-03-09 10:00:00,143.63,144.18,143.58,144.1,22029.0,139.641,140.1758,139.5924,140.098,22029.0
2023-03-09 10:10:00,144.16,144.34,144.06,144.16,28978.0,140.1563,140.3313,140.0591,140.1563,28978.0
2023-03-09 10:20:00,144.17,144.36,143.95,144.36,33638.0,140.166,140.3508,139.9522,140.3508,33638.0
2023-03-09 10:30:00,144.37,144.74,144.35,144.61,25143.0,140.3605,140.7202,140.341,140.5938,25143.0
2023-03-09 10:40:00,144.63,144.77,144.56,144.65,20474.0,140.6133,140.7494,140.5452,140.6327,20474.0
2023-03-09 10:50:00,144.63,144.66,144.49,144.5,13601.0,140.6133,140.6424,140.4772,140.4869,13601.0
2023-03-09 11:00:00,144.47,144.47,144.18,144.36,16264.0,140.4577,140.4577,140.1758,140.3508,16264.0
2023-03-09 11:10:00,144.36,144.65,144.36,144.52,38377.0,140.3508,140.6327,140.3508,140.5063,38377.0
2023-03-09 11:20:00,144.53,144.59,144.47,144.53,35461.0,140.5161,140.5744,140.4577,140.5161,35461.0
2023-03-09 11:30:00,144.52,144.57,144.26,144.42,60594.0,140.5063,140.5549,140.2535,140.4091,60594.0
2023-03-09 11:40:00,144.4,144.58,144.35,144.47,18082.0,140.3897,140.5647,140.341,140.4577,18082.0
2023-03-09 11:50:00,144.47,144.6,144.35,144.37,14360.0,140.4577,140.5841,140.341,140.3605,14360.0
2023-03-09 12:00:00,144.39,144.4,144.14,144.31,37744.0,140.3799,140.3897,140.1369,140.3022,37744.0
2023-03-09 12:10:00,144.31,144.51,144.24,144.37,15588.0,140.3022,140.4966,140.2341,140.3605,15588.0
2023-03-09 12:20:00,144.47,144.63,144.4,144.45,7360.0,140.4577,140.6133,140.3897,140.4383,7360.0
2023-03-09 12:30:00,144.46,144.48,144.24,144.27,10959.0,140.448,140.4674,140.2341,140.2633,10959.0
2023-03-09 12:40:00,144.33,144.38,144.12,144.17,18221.0,140.3216,140.3702,140.1174,140.166,18221.0
2023-03-09 12:50:00,144.15,144.15,143.79,143.8,9959.0,140.1466,140.1466,139.7966,139.8063,9959.0
2023-03-09 13:00:00,143.76,143.79,143.59,143.72,14311.0,139.7674,139.7966,139.6022,139.7285,14311.0
2023-03-09 13:10:00,143.74,143.8,143.46,143.53,12911.0,139.748,139.8063,139.4758,139.5438,12911.0
2023-03-09 13:20:00,143.53,143.61,143.24,143.35,10662.0,139.5438,139.6216,139.2619,139.3688,10662.0
2023-03-09 13:30:00,143.33,143.46,143.17,143.44,16301.0,139.3494,139.4758,139.1938,139.4563,16301.0
2023-03-09 13:40:00,143.45,143.76,143.38,143.39,15458.0,139.466,139.7674,139.398,139.4077,15458.0
2023-03-09 13:50:00,143.37,143.63,143.3,143.45,14879.0,139.3883,139.641,139.3202,139.466,14879.0
2023-03-09 14:00:00,143.48,143.52,143.19,143.29,17548.0,139.4952,139.5341,139.2133,139.3105,17548.0
2023-03-09 14:10:00,143.3,143.52,143.12,143.52,17653.0,139.3202,139.5341,139.1452,139.5341,17653.0
2023-03-09 14:20:00,143.56,143.64,143.4,143.4,15075.0,139.573,139.6508,139.4174,139.4174,15075.0
2023-03-09 14:30:00,143.37,143.37,142.86,142.88,17245.0,139.3883,139.3883,138.8924,138.9119,17245.0
2023-03-09 14:40:00,142.9,143.14,142.84,142.87,25010.0,138.9313,139.1647,138.873,138.9022,25010.0
2023-03-09 14:50:00,142.89,142.9,142.28,142.31,30582.0,138.9216,138.9313,138.3285,138.3577,30582.0
2023-03-09 15:00:00,142.31,142.31,141.83,141.87,28584.0,138.3577,138.3577,137.891,137.9299,28584.0
2023-03-09 15:10:00,141.86,141.86,141.32,141.32,31325.0,137.9202,137.9202,137.3952,137.3952,31325.0
2023-03-09 15:20:00,141.35,141.69,141.12,141.56,73152.0,137.4244,137.7549,137.2008,137.6285,73152.0
2023-03-09 15:30:00,141.56,141.94,141.49,141.86,70499.0,137.6285,137.998,137.5605,137.9202,70499.0
2023-03-09 15:40:00,141.84,142.27,141.76,142.25,70602.0,137.9008,138.3188,137.823,138.2994,70602.0
2023-03-09 15:50:00,142.23,142.41,141.92,142.08,237395.0,138.2799,138.4549,137.9785,138.1341,237395.0
2023-03-10 09:30:00,140.98,142.66,140.98,142.06,50375.0,137.0646,138.698,137.0646,138.1146,50375.0
2023-03-10 09:40:00,141.97,142.34,141.64,141.77,48795.0,138.0271,138.3869,137.7063,137.8327,48795.0
2023-03-10 09:50:00,141.75,142.38,141.49,142.2,42709.0,137.8133,138.4258,137.5605,138.2508,42709.0
2023-03-10 10:00:00,142.21,142.22,141.67,141.91,33255.0,138.2605,138.2702,137.7355,137.9688,33255.0
2023-03-10 10:10:00,141.93,142.22,141.58,141.67,23802.0,137.9883,138.2702,137.648,137.7355,23802.0
2023-03-10 10:20:00,141.74,142.0,141.53,141.59,11215.0,137.8035,138.0563,137.5994,137.6577,11215.0
2023-03-10 10:30:00,141.56,141.77,141.43,141.68,53919.0,137.6285,137.8327,137.5021,137.7452,53919.0
2023-03-10 10:40:00,141.69,141.78,141.12,141.27,17671.0,137.7549,137.8424,137.2008,137.3466,17671.0
2023-03-10 10:50:00,141.31,141.82,141.09,141.71,27399.0,137.3855,137.8813,137.1716,137.7744,27399.0
2023-03-10 11:00:00,141.66,141.85,141.54,141.55,22666.0,137.7258,137.9105,137.6091,137.6188,22666.0
2023-03-10 11:10:00,141.58,141.71,141.44,141.71,11363.0,137.648,137.7744,137.5119,137.7744,11363.0
2023-03-10 11:20:00,141.72,142.02,141.71,141.88,25921.0,137.7841,138.0758,137.7744,137.9396,25921.0
2023-03-10 11:30:00,141.88,142.22,141.84,142.06,20894.0,137.9396,138.2702,137.9008,138.1146,20894.0
2023-03-10 11:40:00,142.1,142.1,141.35,141.73,16547.0,138.1535,138.1535,137.4244,137.7938,16547.0
2023-03-10 11:50:00,141.64,141.69,141.27,141.32,14442.0,137.7063,137.7549,137.3466,137.3952,14442.0
2023-03-10 12:00:00,141.38,141.67,141.32,141.46,149577.0,137.4535,137.7355,137.3952,137.5313,149577.0
2023-03-10 12:10:00,141.47,141.72,141.38,141.39,26414.0,137.541,137.7841,137.4535,137.4633,26414.0
2023-03-10 12:20:00,141.38,141.47,140.99,141.47,60531.0,137.4535,137.541,137.0744,137.541,60531.0
2023-03-10 12:30:00,141.46,142.25,141.46,142.19,44808.0,137.5313,138.2994,137.5313,138.241,44808.0
2023-03-10 12:40:00,142.19,142.37,142.01,142.03,31736.0,138.241,138.416,138.066,138.0855,31736.0
2023-03-10 12:50:00,142.0,142.09,141.42,141.42,44891.0,138.0563,138.1438,137.4924,137.4924,44891.0
2023-03-10 13:00:00,141.39,142.08,141.39,142.05,29314.0,137.4633,138.1341,137.4633,138.1049,29314.0
2023-03-10 13:10:00,142.03,142.12,141.7,141.71,24860.0,138.0855,138.173,137.7646,137.7744,24860.0
2023-03-10 13:20:00,141.64,141.66,141.31,141.48,29965.0,137.7063,137.7258,137.3855,137.5508,29965.0
2023-03-10 13:30:00,141.55,141.59,141.11,141.24,30164.0,137.6188,137.6577,137.191,137.3174,30164.0
2023-03-10 13:40:00,141.27,141.37,141.07,141.09,20942.0,137.3466,137.4438,137.1521,137.1716,20942.0
2023-03-10 13:50:00,141.16,141.16,140.84,141.07,24233.0,137.2396,137.2396,136.9285,137.1521,24233.0
2023-03-10 14:00:00,141.11,141.9,141.11,141.89,43955.0,137.191,137.9591,137.191,137.9494,43955.0
2023-03-10 14:10:00,141.9,141.95,141.43,141.6,53618.0,137.9591,138.0077,137.5021,137.6674,53618.0
2023-03-10 14:20:00,141.63,141.63,141.28,141.28,20333.0,137.6966,137.6966,137.3563,137.3563,20333.0
2023-03-10 14:30:00,141.32,142.07,141.31,142.07,34392.0,137.3952,138.1244,137.3855,138.1244,34392.0
2023-03-10 14:40:00,142.01,142.1,141.63,142.1,26771.0,138.066,138.1535,137.6966,138.1535,26771.0
2023-03-10 14:50:00,142.08,142.2,141.9,142.1,32321.0,138.1341,138.2508,137.9591,138.1535,32321.0
2023-03-10 15:00:00,142.07,142.16,141.55,141.79,33552.0,138.1244,138.2119,137.6188,137.8521,33552.0
2023-03-10 15:10:00,141.84,142.01,141.15,141.15,32216.0,137.9008,138.066,137.2299,137.2299,32216.0
2023-03-10 15:20:00,141.17,141.57,141.0,141.5,40791.0,137.2494,137.6383,137.0841,137.5702,40791.0
2023-03-10 15:30:00,141.5,141.65,140.96,140.96,54435.0,137.5702,137.716,137.0452,137.0452,54435.0
2023-03-10 15:40:00,140.97,140.98,140.61,140.71,44226.0,137.0549,137.0646,136.7049,136.8021,44226.0
2023-03-10 15:50:00,140.69,140.77,140.45,140.65,168722.0,136.7827,136.8605,136.5494,136.7438,168722.0
2023-03-13 09:30:00,138.4,139.24,138.04,139.1,71803.0,134.5563,135.373,134.2063,135.2369,71803.0
2023-03-13 09:40:00,139.16,140.63,138.88,140.16,38525.0,135.2952,136.7244,135.023,136.2674,38525.0
2023-03-13 09:50:00,140.13,140.93,139.75,140.72,47555.0,136.2382,137.016,135.8688,136.8119,47555.0
2023-03-13 10:00:00,140.71,140.78,140.19,140.29,50996.0,136.8021,136.8702,136.2966,136.3938,50996.0
2023-03-13 10:10:00,140.28,140.34,139.38,139.51,44906.0,136.3841,136.4424,135.5091,135.6355,44906.0
2023-03-13 10:20:00,139.45,139.8,139.04,139.34,60534.0,135.5771,135.9174,135.1785,135.4702,60534.0
2023-03-13 10:30:00,139.41,139.98,139.13,139.53,67191.0,135.5382,136.0924,135.266,135.6549,67191.0
2023-03-13 10:40:00,139.58,139.69,139.17,139.54,39442.0,135.7035,135.8105,135.3049,135.6646,39442.0
2023-03-13 10:50:00,139.59,139.83,138.78,139.69,109654.0,135.7132,135.9466,134.9257,135.8105,109654.0
2023-03-13 11:00:00,139.73,140.55,139.51,140.14,49994.0,135.8494,136.6466,135.6355,136.248,49994.0
2023-03-13 11:10:00,140.16,140.64,140.07,140.38,43943.0,136.2674,136.7341,136.1799,136.4813,43943.0
2023-03-13 11:20:00,140.48,141.12,140.36,140.99,34848.0,136.5785,137.2008,136.4619,137.0744,34848.0
2023-03-13 11:30:00,140.99,141.02,140.15,140.23,53922.0,137.0744,137.1035,136.2577,136.3355,53922.0
2023-03-13 11:40:00,140.24,140.9,139.95,140.78,32622.0,136.3452,136.9869,136.0632,136.8702,32622.0
2023-03-13 11:50:00,140.76,140.93,140.31,140.93,30159.0,136.8508,137.016,136.4133,137.016,30159.0
2023-03-13 12:00:00,140.94,141.4,140.55,141.12,21480.0,137.0258,137.473,136.6466,137.2008,21480.0
2023-03-13 12:10:00,141.18,141.2,140.42,140.46,28433.0,137.2591,137.2785,136.5202,136.5591,28433.0
2023-03-13 12:20:00,140.4,140.61,140.28,140.44,17581.0,136.5008,136.7049,136.3841,136.5396,17581.0
2023-03-13 12:30:00,140.39,140.39,139.89,140.28,24397.0,136.491,136.491,136.0049,136.3841,24397.0
2023-03-13 12:40:00,140.25,140.57,139.71,139.93,26368.0,136.3549,136.666,135.8299,136.0438,26368.0
2023-03-13 12:50:00,139.87,139.97,139.68,139.79,24429.0,135.9855,136.0827,135.8007,135.9077,24429.0
2023-03-13 13:00:00,139.77,140.0,139.72,139.97,62681.0,135.8882,136.1119,135.8396,136.0827,62681.0
2023-03-13 13:10:00,140.0,140.06,139.47,139.76,54007.0,136.1119,136.1702,135.5966,135.8785,54007.0
2023-03-13 13:20:00,139.73,139.94,139.63,139.78,18942.0,135.8494,136.0535,135.7521,135.898,18942.0
2023-03-13 13:30:00,139.77,140.14,139.53,139.91,58877.0,135.8882,136.248,135.6549,136.0244,58877.0
2023-03-13 13:40:00,139.96,140.22,139.85,139.95,51190.0,136.073,136.3257,135.966,136.0632,51190.0
2023-03-13 13:50:00,140.0,140.13,139.78,139.89,50257.0,136.1119,136.2382,135.898,136.0049,50257.0
2023-03-13 14:00:00,139.86,140.1,139.67,139.88,46015.0,135.9757,136.2091,135.791,135.9952,46015.0
2023-03-13 14:10:00,139.85,140.19,139.74,140.11,55480.0,135.966,136.2966,135.8591,136.2188,55480.0
2023-03-13 14:20:00,140.06,140.32,139.83,139.91,72448.0,136.1702,136.423,135.9466,136.0244,72448.0
2023-03-13 14:30:00,139.9,140.21,139.88,140.18,33363.0,136.0146,136.316,135.9952,136.2869,33363.0
2023-03-13 14:40:00,140.21,140.39,140.09,140.24,17924.0,136.316,136.491,136.1994,136.3452,17924.0
2023-03-13 14:50:00,140.23,140.38,140.11,140.38,27784.0,136.3355,136.4813,136.2188,136.4813,27784.0
2023-03-13 15:00:00,140.36,140.48,140.1,140.17,102147.0,136.4619,136.5785,136.2091,136.2771,102147.0
2023-03-13 15:10:00,140.16,140.37,140.1,140.1,27562.0,136.2674,136.4716,136.2091,136.2091,27562.0
2023-03-13 15:20:00,140.1,140.1,139.57,139.82,33475.0,136.2091,136.2091,135.6938,135.9369,33475.0
2023-03-13 15:30:00,139.79,139.91,139.48,139.84,50657.0,135.9077,136.0244,135.6063,135.9563,50657.0
2023-03-13 15:40:00,139.87,139.89,139.46,139.49,62947.0,135.9855,136.0049,135.5869,135.616,62947.0
2023-03-13 15:50:00,139.38,139.63,139.11,139.53,447920.0,135.5091,135.7521,135.2466,135.6549,447920.0
2023-03-14 09:30:00,141.03,141.65,139.5,139.55,68131.0,137.1133,137.716,135.6257,135.6744,68131.0
2023-03-14 09:40:00,139.66,139.89,139.16,139.46,44519.0,135.7813,136.0049,135.2952,135.5869,44519.0
2023-03-14 09:50:00,139.47,139.77,138.86,139.62,45533.0,135.5966,135.8882,135.0035,135.7424,45533.0
2023-03-14 10:00:00,139.61,139.87,139.23,139.58,40900.0,135.7327,135.9855,135.3632,135.7035,40900.0
2023-03-14 10:10:00,139.62,139.72,139.25,139.5,37557.0,135.7424,135.8396,135.3827,135.6257,37557.0
2023-03-14 10:20:00,139.5,140.34,139.45,140.31,64567.0,135.6257,136.4424,135.5771,136.4133,64567.0
2023-03-14 10:30:00,140.31,140.39,139.72,140.0,37481.0,136.4133,136.491,135.8396,136.1119,37481.0
2023-03-14 10:40:00,140.04,140.2,139.8,140.03,21580.0,136.1507,136.3063,135.9174,136.141,21580.0
2023-03-14 10:50:00,140.03,140.32,139.81,140.22,32734.0,136.141,136.423,135.9271,136.3257,32734.0
2023-03-14 11:00:00,140.24,140.59,140.1,140.28,31433.0,136.3452,136.6855,136.2091,136.3841,31433.0
2023-03-14 11:10:00,140.31,140.68,140.25,140.63,55236.0,136.4133,136.773,136.3549,136.7244,55236.0
2023-03-14 11:20:00,140.63,140.7,140.19,140.39,45702.0,136.7244,136.7924,136.2966,136.491,45702.0
2023-03-14 11:30:00,140.39,140.76,140.35,140.74,22548.0,136.491,136.8508,136.4521,136.8313,22548.0
2023-03-14 11:40:00,140.74,140.79,140.36,140.43,21452.0,136.8313,136.8799,136.4619,136.5299,21452.0
2023-03-14 11:50:00,140.44,140.44,140.16,140.22,13060.0,136.5396,136.5396,136.2674,136.3257,13060.0
2023-03-14 12:00:00,140.23,140.26,139.63,139.79,14795.0,136.3355,136.3646,135.7521,135.9077,14795.0
2023-03-14 12:10:00,139.81,140.25,139.76,140.2,10499.0,135.9271,136.3549,135.8785,136.3063,10499.0
2023-03-14 12:20:00,140.2,140.27,139.93,140.2,17988.0,136.3063,136.3744,136.0438,136.3063,17988.0
2023-03-14 12:30:00,140.2,140.51,140.12,140.39,40746.0,136.3063,136.6077,136.2285,136.491,40746.0
2023-03-14 12:40:00,140.38,140.42,140.2,140.39,33368.0,136.4813,136.5202,136.3063,136.491,33368.0
2023-03-14 12:50:00,140.4,140.46,140.07,140.22,23886.0,136.5008,136.5591,136.1799,136.3257,23886.0
2023-03-14 13:00:00,140.15,140.22,139.74,139.8,17029.0,136.2577,136.3257,135.8591,135.9174,17029.0
2023-03-14 13:10:00,139.72,139.82,139.21,139.39,18067.0,135.8396,135.9369,135.3438,135.5188,18067.0
2023-03-14 13:20:00,139.42,139.57,139.04,139.24,49441.0,135.548,135.6938,135.1785,135.373,49441.0
2023-03-14 13:30:00,139.4,139.9,139.22,139.78,16139.0,135.5285,136.0146,135.3535,135.898,16139.0
2023-03-14 13:40:00,139.85,139.89,139.35,139.44,11819.0,135.966,136.0049,135.4799,135.5674,11819.0
2023-03-14 13:50:00,139.47,139.52,139.33,139.41,14979.0,135.5966,135.6452,135.4605,135.5382,14979.0
2023-03-14 14:00:00,139.43,139.6,139.37,139.45,13957.0,135.5577,135.723,135.4994,135.5771,13957.0
2023-03-14 14:10:00,139.46,139.71,139.46,139.71,9619.0,135.5869,135.8299,135.5869,135.8299,9619.0
2023-03-14 14:20:00,139.78,139.95,139.56,139.91,11721.0,135.898,136.0632,135.6841,136.0244,11721.0
2023-03-14 14:30:00,139.9,140.12,139.85,140.11,32025.0,136.0146,136.2285,135.966,136.2188,32025.0
2023-03-14 14:40:00,140.11,140.57,139.86,140.47,147219.0,136.2188,136.666,135.9757,136.5688,147219.0
2023-03-14 14:50:00,140.42,140.53,140.22,140.24,24192.0,136.5202,136.6271,136.3257,136.3452,24192.0
2023-03-14 15:00:00,140.27,140.42,139.92,140.03,56648.0,136.3744,136.5202,136.0341,136.141,56648.0
2023-03-14 15:10:00,140.02,140.43,140.02,140.29,64977.0,136.1313,136.5299,136.1313,136.3938,64977.0
2023-03-14 15:20:00,140.34,140.46,140.17,140.38,36353.0,136.4424,136.5591,136.2771,136.4813,36353.0
2023-03-14 15:30:00,140.35,140.96,140.26,140.74,53260.0,136.4521,137.0452,136.3646,136.8313,53260.0
2023-03-14 15:40:00,140.68,141.09,140.55,141.09,61510.0,136.773,137.1716,136.6466,137.1716,61510.0
2023-03-14 15:50:00,141.09,141.96,141.03,141.78,317131.0,137.1716,138.0174,137.1133,137.8424,317131.0
2023-03-15 09:30:00,137.3,140.37,136.87,139.92,157716.0,133.4868,136.4716,133.0688,136.0341,157716.0
2023-03-15 09:40:00,139.84,141.13,139.83,140.4,79185.0,135.9563,137.2105,135.9466,136.5008,79185.0
2023-03-15 09:50:00,140.38,140.51,139.11,139.46,56178.0,136.4813,136.6077,135.2466,135.5869,56178.0
2023-03-15 10:00:00,139.51,139.56,138.26,138.51,44736.0,135.6355,135.6841,134.4202,134.6632,44736.0
2023-03-15 10:10:00,138.71,138.71,137.43,137.45,50827.0,134.8577,134.8577,133.6132,133.6327,50827.0
2023-03-15 10:20:00,137.45,138.0,137.42,137.7,41625.0,133.6327,134.1674,133.6035,133.8757,41625.0
2023-03-15 10:30:00,137.76,137.98,137.11,137.2,35356.0,133.9341,134.148,133.3021,133.3896,35356.0
2023-03-15 10:40:00,137.26,137.44,136.93,136.94,64373.0,133.448,133.623,133.1271,133.1368,64373.0
2023-03-15 10:50:00,136.9,137.17,136.67,137.17,31330.0,133.098,133.3605,132.8743,133.3605,31330.0
2023-03-15 11:00:00,137.17,137.28,136.89,136.98,20922.0,133.3605,133.4674,133.0882,133.1757,20922.0
2023-03-15 11:10:00,136.94,137.67,136.91,137.58,22628.0,133.1368,133.8466,133.1077,133.7591,22628.0
2023-03-15 11:20:00,137.52,137.52,136.74,136.74,29117.0,133.7007,133.7007,132.9424,132.9424,29117.0
2023-03-15 11:30:00,136.74,136.85,135.67,135.68,45365.0,132.9424,133.0493,131.9021,131.9118,45365.0
2023-03-15 11:40:00,135.75,135.85,134.92,135.02,39034.0,131.9799,132.0771,131.1729,131.2702,39034.0
2023-03-15 11:50:00,135.09,135.45,134.61,134.92,51957.0,131.3382,131.6882,130.8716,131.1729,51957.0
2023-03-15 12:00:00,135.0,135.29,134.76,134.86,50055.0,131.2507,131.5327,131.0174,131.1146,50055.0
2023-03-15 12:10:00,134.84,135.05,134.67,134.8,80389.0,131.0952,131.2993,130.9299,131.0563,80389.0
2023-03-15 12:20:00,134.8,135.04,134.72,134.9,38602.0,131.0563,131.2896,130.9785,131.1535,38602.0
2023-03-15 12:30:00,134.93,135.15,134.62,134.8,39124.0,131.1827,131.3966,130.8813,131.0563,39124.0
2023-03-15 12:40:00,134.74,135.14,134.63,135.09,43132.0,130.9979,131.3868,130.891,131.3382,43132.0
2023-03-15 12:50:00,135.13,135.13,134.32,134.45,41470.0,131.3771,131.3771,130.5896,130.716,41470.0
2023-03-15 13:00:00,134.45,134.5,133.98,134.06,40977.0,130.716,130.7646,130.259,130.3368,40977.0
2023-03-15 13:10:00,134.08,134.78,134.06,134.26,67582.0,130.3563,131.0368,130.3368,130.5313,67582.0
2023-03-15 13:20:00,134.31,134.61,134.04,134.38,27108.0,130.5799,130.8716,130.3174,130.6479,27108.0
2023-03-15 13:30:00,134.37,134.54,134.22,134.22,36129.0,130.6382,130.8035,130.4924,130.4924,36129.0
2023-03-15 13:40:00,134.2,134.24,133.73,133.73,24507.0,130.4729,130.5118,130.016,130.016,24507.0
2023-03-15 13:50:00,133.7,134.42,133.68,134.42,34185.0,129.9868,130.6868,129.9674,130.6868,34185.0
2023-03-15 14:00:00,134.37,134.64,134.18,134.54,52299.0,130.6382,130.9007,130.4535,130.8035,52299.0
2023-03-15 14:10:00,134.58,134.96,134.39,134.92,35579.0,130.8424,131.2118,130.6577,131.1729,35579.0
2023-03-15 14:20:00,134.95,135.96,134.77,135.55,47637.0,131.2021,132.1841,131.0271,131.7854,47637.0
2023-03-15 14:30:00,135.6,135.75,134.94,135.26,49692.0,131.8341,131.9799,131.1924,131.5035,49692.0
2023-03-15 14:40:00,135.25,135.49,134.91,134.94,31676.0,131.4938,131.7271,131.1632,131.1924,31676.0
2023-03-15 14:50:00,134.94,135.15,134.73,134.86,32179.0,131.1924,131.3966,130.9882,131.1146,32179.0
2023-03-15 15:00:00,134.87,135.19,134.68,134.97,74193.0,131.1243,131.4354,130.9396,131.2216,74193.0
2023-03-15 15:10:00,134.77,135.05,134.65,134.66,42414.0,131.0271,131.2993,130.9104,130.9202,42414.0
2023-03-15 15:20:00,134.63,135.0,134.57,134.95,47699.0,130.891,131.2507,130.8327,131.2021,47699.0
2023-03-15 15:30:00,134.91,135.1,134.42,134.69,86718.0,131.1632,131.3479,130.6868,130.9493,86718.0
2023-03-15 15:40:00,134.67,134.71,134.23,134.34,90667.0,130.9299,130.9688,130.5021,130.6091,90667.0
2023-03-15 15:50:00,134.32,135.12,134.13,135.12,278213.0,130.5896,131.3674,130.4049,131.3674,278213.0
2023-03-16 09:30:00,138.67,138.67,137.4,138.45,106570.0,134.8188,134.8188,133.5841,134.6049,106570.0
2023-03-16 09:40:00,138.41,139.11,137.9,138.74,56324.0,134.566,135.2466,134.0702,134.8869,56324.0
2023-03-16 09:50:00,138.79,139.98,138.79,139.78,100495.0,134.9355,136.0924,134.9355,135.898,100495.0
2023-03-16 10:00:00,139.74,140.36,139.74,139.85,97164.0,135.8591,136.4619,135.8591,135.966,97164.0
2023-03-16 10:10:00,139.87,139.89,138.41,138.63,64549.0,135.9855,136.0049,134.566,134.7799,64549.0
2023-03-16 10:20:00,138.64,139.47,138.58,139.23,65159.0,134.7896,135.5966,134.7313,135.3632,65159.0
2023-03-16 10:30:00,139.21,139.79,139.07,139.72,43747.0,135.3438,135.9077,135.2077,135.8396,43747.0
2023-03-16 10:40:00,139.68,140.3,139.39,140.18,56883.0,135.8007,136.4035,135.5188,136.2869,56883.0
2023-03-16 10:50:00,140.21,140.83,140.05,140.46,50646.0,136.316,136.9188,136.1605,136.5591,50646.0
2023-03-16 11:00:00,140.5,141.02,140.31,140.88,81877.0,136.598,137.1035,136.4133,136.9674,81877.0
2023-03-16 11:10:00,140.97,141.55,140.96,141.43,75424.0,137.0549,137.6188,137.0452,137.5021,75424.0
2023-03-16 11:20:00,141.43,141.83,141.27,141.64,64951.0,137.5021,137.891,137.3466,137.7063,64951.0
2023-03-16 11:30:00,141.69,141.98,141.52,141.93,28873.0,137.7549,138.0369,137.5896,137.9883,28873.0
2023-03-16 11:40:00,141.91,142.27,141.9,142.24,80697.0,137.9688,138.3188,137.9591,138.2896,80697.0
2023-03-16 11:50:00,142.26,142.36,141.76,141.91,66300.0,138.3091,138.4063,137.823,137.9688,66300.0
2023-03-16 12:00:00,141.95,142.18,141.65,141.65,45801.0,138.0077,138.2313,137.716,137.716,45801.0
2023-03-16 12:10:00,141.62,141.68,141.24,141.49,87633.0,137.6869,137.7452,137.3174,137.5605,87633.0
2023-03-16 12:20:00,141.52,141.66,141.29,141.44,47284.0,137.5896,137.7258,137.366,137.5119,47284.0
2023-03-16 12:30:00,141.44,141.56,141.18,141.39,51254.0,137.5119,137.6285,137.2591,137.4633,51254.0
2023-03-16 12:40:00,141.43,142.31,141.38,142.3,74145.0,137.5021,138.3577,137.4535,138.348,74145.0
2023-03-16 12:50:00,142.32,142.91,142.32,142.71,28473.0,138.3674,138.941,138.3674,138.7466,28473.0
2023-03-16 13:00:00,142.81,143.57,142.81,142.93,39318.0,138.8438,139.5827,138.8438,138.9605,39318.0
2023-03-16 13:10:00,142.93,143.03,142.56,142.98,47045.0,138.9605,139.0577,138.6008,139.0091,47045.0
2023-03-16 13:20:00,143.03,143.15,142.82,143.0,36133.0,139.0577,139.1744,138.8535,139.0285,36133.0
2023-03-16 13:30:00,142.98,143.0,142.49,142.64,41819.0,139.0091,139.0285,138.5327,138.6785,41819.0
2023-03-16 13:40:00,142.63,142.86,142.58,142.68,33553.0,138.6688,138.8924,138.6202,138.7174,33553.0
2023-03-16 13:50:00,142.7,142.72,142.41,142.54,33931.0,138.7369,138.7563,138.4549,138.5813,33931.0
2023-03-16 14:00:00,142.49,142.65,142.21,142.34,43572.0,138.5327,138.6883,138.2605,138.3869,43572.0
2023-03-16 14:10:00,142.34,142.41,142.07,142.2,43521.0,138.3869,138.4549,138.1244,138.2508,43521.0
2023-03-16 14:20:00,142.2,142.42,142.13,142.22,32229.0,138.2508,138.4647,138.1827,138.2702,32229.0
2023-03-16 14:30:00,142.22,142.23,141.73,141.84,51910.0,138.2702,138.2799,137.7938,137.9008,51910.0
2023-03-16 14:40:00,141.86,142.16,141.79,141.9,57210.0,137.9202,138.2119,137.8521,137.9591,57210.0
2023-03-16 14:50:00,141.95,142.09,141.63,142.04,72072.0,138.0077,138.1438,137.6966,138.0952,72072.0
2023-03-16 15:00:00,142.04,142.18,141.97,142.0,45615.0,138.0952,138.2313,138.0271,138.0563,45615.0
2023-03-16 15:10:00,142.02,142.1,141.69,141.75,43082.0,138.0758,138.1535,137.7549,137.8133,43082.0
2023-03-16 15:20:00,141.77,142.09,141.76,142.08,47489.0,137.8327,138.1438,137.823,138.1341,47489.0
2023-03-16 15:30:00,142.1,142.21,141.81,142.07,78967.0,138.1535,138.2605,137.8716,138.1244,78967.0
2023-03-16 15:40:00,142.05,142.55,142.02,142.42,134880.0,138.1049,138.591,138.0758,138.4647,134880.0
2023-03-16 15:50:00,142.4,142.95,142.28,142.86,408552.0,138.4452,138.9799,138.3285,138.8924,408552.0
2023-03-17 09:30:00,142.16,142.51,140.6,141.25,588795.0,138.2119,138.5522,136.6952,137.3271,588795.0
2023-03-17 09:40:00,141.16,141.24,139.67,139.67,23901.0,137.2396,137.3174,135.791,135.791,23901.0
2023-03-17 09:50:00,139.72,140.24,139.38,139.48,28586.0,135.8396,136.3452,135.5091,135.6063,28586.0
2023-03-17 10:00:00,139.57,139.78,139.13,139.37,38306.0,135.6938,135.898,135.266,135.4994,38306.0
2023-03-17 10:10:00,139.32,139.38,138.38,138.38,44146.0,135.4507,135.5091,134.5369,134.5369,44146.0
2023-03-17 10:20:00,138.39,138.56,137.92,138.28,50545.0,134.5466,134.7119,134.0896,134.4396,50545.0
2023-03-17 10:30:00,138.26,138.5,137.8,138.0,44270.0,134.4202,134.6535,133.973,134.1674,44270.0
2023-03-17 10:40:00,138.05,138.33,137.63,138.09,45962.0,134.216,134.4882,133.8077,134.2549,45962.0
2023-03-17 10:50:00,138.14,138.21,137.86,137.93,47791.0,134.3035,134.3716,134.0313,134.0993,47791.0
2023-03-17 11:00:00,137.89,137.89,137.3,137.47,48374.0,134.0605,134.0605,133.4868,133.6521,48374.0
2023-03-17 11:10:00,137.44,138.1,137.21,137.74,45732.0,133.623,134.2646,133.3993,133.9146,45732.0
2023-03-17 11:20:00,137.76,138.11,137.61,137.64,24744.0,133.9341,134.2743,133.7882,133.8174,24744.0
2023-03-17 11:30:00,137.61,137.72,137.26,137.26,23352.0,133.7882,133.8952,133.448,133.448,23352.0
2023-03-17 11:40:00,137.27,137.48,137.09,137.24,27953.0,133.4577,133.6618,133.2827,133.4285,27953.0
2023-03-17 11:50:00,137.25,137.36,136.8,136.99,35533.0,133.4382,133.5452,133.0007,133.1855,35533.0
2023-03-17 12:00:00,136.99,137.63,136.98,137.53,25578.0,133.1855,133.8077,133.1757,133.7105,25578.0
2023-03-17 12:10:00,137.53,137.69,137.21,137.67,29749.0,133.7105,133.866,133.3993,133.8466,29749.0
2023-03-17 12:20:00,137.7,137.72,137.49,137.63,22592.0,133.8757,133.8952,133.6716,133.8077,22592.0
2023-03-17 12:30:00,137.62,138.03,137.54,137.77,40394.0,133.798,134.1966,133.7202,133.9438,40394.0
2023-03-17 12:40:00,137.8,137.87,137.38,137.44,46963.0,133.973,134.041,133.5646,133.623,46963.0
2023-03-17 12:50:00,137.41,137.88,137.41,137.76,83225.0,133.5938,134.0507,133.5938,133.9341,83225.0
2023-03-17 13:00:00,137.72,138.15,137.59,137.96,33821.0,133.8952,134.3132,133.7688,134.1285,33821.0
2023-03-17 13:10:00,137.96,138.04,137.69,137.81,30077.0,134.1285,134.2063,133.866,133.9827,30077.0
2023-03-17 13:20:00,137.84,137.97,137.6,137.65,18073.0,134.0118,134.1382,133.7785,133.8271,18073.0
2023-03-17 13:30:00,137.63,137.68,137.1,137.37,40179.0,133.8077,133.8563,133.2924,133.5549,40179.0
2023-03-17 13:40:00,137.37,137.38,136.95,137.11,28549.0,133.5549,133.5646,133.1466,133.3021,28549.0
2023-03-17 13:50:00,137.12,137.19,136.98,137.19,24577.0,133.3118,133.3799,133.1757,133.3799,24577.0
2023-03-17 14:00:00,137.22,137.41,136.87,136.96,49785.0,133.4091,133.5938,133.0688,133.1563,49785.0
2023-03-17 14:10:00,136.94,137.11,136.62,136.65,32230.0,133.1368,133.3021,132.8257,132.8549,32230.0
2023-03-17 14:20:00,136.64,136.66,136.37,136.41,31490.0,132.8452,132.8646,132.5827,132.6216,31490.0
2023-03-17 14:30:00,136.41,136.6,136.36,136.51,37495.0,132.6216,132.8063,132.573,132.7188,37495.0
2023-03-17 14:40:00,136.47,136.52,136.21,136.33,29750.0,132.6799,132.7285,132.4271,132.5438,29750.0
2023-03-17 14:50:00,136.32,136.51,136.05,136.28,57380.0,132.5341,132.7188,132.2716,132.4952,57380.0
2023-03-17 15:00:00,136.3,136.41,136.02,136.07,60686.0,132.5146,132.6216,132.2424,132.291,60686.0
2023-03-17 15:10:00,136.07,136.42,136.06,136.08,40340.0,132.291,132.6313,132.2813,132.3007,40340.0
2023-03-17 15:20:00,136.08,136.57,136.08,136.5,41428.0,132.3007,132.7771,132.3007,132.7091,41428.0
2023-03-17 15:30:00,136.5,136.52,136.09,136.25,64967.0,132.7091,132.7285,132.3104,132.466,64967.0
2023-03-17 15:40:00,136.25,136.46,135.94,135.98,93610.0,132.466,132.6702,132.1646,132.2035,93610.0
2023-03-17 15:50:00,135.94,136.54,135.86,136.28,326215.0,132.1646,132.748,132.0868,132.4952,326215.0
2023-03-20 09:30:00,136.61,138.46,136.23,138.0,117669.0,132.816,134.6146,132.4466,134.1674,117669.0
2023-03-20 09:40:00,137.88,138.49,137.88,138.19,46105.0,134.0507,134.6438,134.0507,134.3521,46105.0
2023-03-20 09:50:00,138.22,138.68,138.21,138.56,50926.0,134.3813,134.8285,134.3716,134.7119,50926.0
2023-03-20 10:00:00,138.67,139.33,138.63,138.86,30904.0,134.8188,135.4605,134.7799,135.0035,30904.0
2023-03-20 10:10:00,138.92,139.09,138.53,138.56,26706.0,135.0619,135.2271,134.6827,134.7119,26706.0
2023-03-20 10:20:00,138.5,139.06,138.49,139.0,20822.0,134.6535,135.198,134.6438,135.1396,20822.0
2023-03-20 10:30:00,139.07,139.08,138.79,139.03,16380.0,135.2077,135.2174,134.9355,135.1688,16380.0
2023-03-20 10:40:00,138.98,139.13,138.83,139.07,25964.0,135.1202,135.266,134.9744,135.2077,25964.0
2023-03-20 10:50:00,139.08,139.12,138.78,138.82,26359.0,135.2174,135.2563,134.9257,134.9646,26359.0
2023-03-20 11:00:00,138.85,138.97,138.62,138.62,30331.0,134.9938,135.1105,134.7702,134.7702,30331.0
2023-03-20 11:10:00,138.64,138.72,138.45,138.66,38956.0,134.7896,134.8674,134.6049,134.8091,38956.0
2023-03-20 11:20:00,138.62,139.12,138.58,139.11,13304.0,134.7702,135.2563,134.7313,135.2466,13304.0
2023-03-20 11:30:00,139.08,139.13,138.93,139.04,9651.0,135.2174,135.266,135.0716,135.1785,9651.0
2023-03-20 11:40:00,139.01,139.13,138.95,139.08,16231.0,135.1494,135.266,135.091,135.2174,16231.0
2023-03-20 11:50:00,139.11,139.36,138.79,138.79,21144.0,135.2466,135.4896,134.9355,134.9355,21144.0
2023-03-20 12:00:00,138.83,138.83,138.21,138.25,18999.0,134.9744,134.9744,134.3716,134.4105,18999.0
2023-03-20 12:10:00,138.18,138.46,138.07,138.43,11219.0,134.3424,134.6146,134.2355,134.5855,11219.0
2023-03-20 12:20:00,138.45,138.73,138.34,138.73,12007.0,134.6049,134.8771,134.498,134.8771,12007.0
2023-03-20 12:30:00,138.71,139.09,138.7,139.07,34666.0,134.8577,135.2271,134.848,135.2077,34666.0
2023-03-20 12:40:00,139.05,139.37,138.99,139.15,20989.0,135.1882,135.4994,135.1299,135.2855,20989.0
2023-03-20 12:50:00,139.16,139.69,139.15,139.57,26035.0,135.2952,135.8105,135.2855,135.6938,26035.0
2023-03-20 13:00:00,139.59,139.85,139.48,139.69,15717.0,135.7132,135.966,135.6063,135.8105,15717.0
2023-03-20 13:10:00,139.69,139.7,139.51,139.62,11548.0,135.8105,135.8202,135.6355,135.7424,11548.0
2023-03-20 13:20:00,139.63,139.75,139.53,139.53,17304.0,135.7521,135.8688,135.6549,135.6549,17304.0
2023-03-20 13:30:00,139.55,139.75,139.38,139.39,13114.0,135.6744,135.8688,135.5091,135.5188,13114.0
2023-03-20 13:40:00,139.42,139.59,139.3,139.56,17950.0,135.548,135.7132,135.4313,135.6841,17950.0
2023-03-20 13:50:00,139.51,139.52,139.3,139.47,17009.0,135.6355,135.6452,135.4313,135.5966,17009.0
2023-03-20 14:00:00,139.51,139.52,139.2,139.25,18319.0,135.6355,135.6452,135.3341,135.3827,18319.0
2023-03-20 14:10:00,139.23,139.41,139.15,139.31,16804.0,135.3632,135.5382,135.2855,135.441,16804.0
2023-03-20 14:20:00,139.37,139.64,139.3,139.54,21935.0,135.4994,135.7619,135.4313,135.6646,21935.0
2023-03-20 14:30:00,139.54,139.57,139.29,139.46,32488.0,135.6646,135.6938,135.4216,135.5869,32488.0
2023-03-20 14:40:00,139.43,139.46,139.11,139.11,34760.0,135.5577,135.5869,135.2466,135.2466,34760.0
2023-03-20 14:50:00,139.11,139.34,139.07,139.13,27659.0,135.2466,135.4702,135.2077,135.266,27659.0
2023-03-20 15:00:00,139.15,139.17,138.93,138.93,10198.0,135.2855,135.3049,135.0716,135.0716,10198.0
2023-03-20 15:10:00,138.93,138.99,138.64,138.79,17182.0,135.0716,135.1299,134.7896,134.9355,17182.0
2023-03-20 15:20:00,138.8,139.08,138.7,139.02,32679.0,134.9452,135.2174,134.848,135.1591,32679.0
2023-03-20 15:30:00,139.03,139.06,138.75,138.75,102469.0,135.1688,135.198,134.8966,134.8966,102469.0
2023-03-20 15:40:00,138.72,139.22,138.64,139.1,41308.0,134.8674,135.3535,134.7896,135.2369,41308.0
2023-03-20 15:50:00,139.11,139.24,138.91,139.09,105581.0,135.2466,135.373,135.0521,135.2271,105581.0
2023-03-21 09:30:00,141.4,141.63,140.7,140.96,68270.0,137.473,137.6966,136.7924,137.0452,68270.0
2023-03-21 09:40:00,140.99,141.06,140.45,140.5,50074.0,137.0744,137.1424,136.5494,136.598,50074.0
2023-03-21 09:50:00,140.45,141.1,140.26,140.67,40396.0,136.5494,137.1813,136.3646,136.7633,40396.0
2023-03-21 10:00:00,140.68,141.09,140.66,141.04,27604.0,136.773,137.1716,136.7535,137.123,27604.0
2023-03-21 10:10:00,141.05,141.12,140.7,140.85,30702.0,137.1327,137.2008,136.7924,136.9383,30702.0
2023-03-21 10:20:00,140.86,140.87,140.45,140.54,28786.0,136.948,136.9577,136.5494,136.6369,28786.0
2023-03-21 10:30:00,140.49,140.64,140.38,140.49,46073.0,136.5883,136.7341,136.4813,136.5883,46073.0
2023-03-21 10:40:00,140.5,141.42,140.35,141.22,29453.0,136.598,137.4924,136.4521,137.298,29453.0
2023-03-21 10:50:00,141.19,141.19,140.78,140.78,17779.0,137.2688,137.2688,136.8702,136.8702,17779.0
2023-03-21 11:00:00,140.82,140.96,140.52,140.6,25340.0,136.9091,137.0452,136.6174,136.6952,25340.0
2023-03-21 11:10:00,140.64,140.89,140.4,140.67,102871.0,136.7341,136.9771,136.5008,136.7633,102871.0
2023-03-21 11:20:00,140.72,140.73,140.45,140.49,11749.0,136.8119,136.8216,136.5494,136.5883,11749.0
2023-03-21 11:30:00,140.49,140.72,140.39,140.49,14966.0,136.5883,136.8119,136.491,136.5883,14966.0
2023-03-21 11:40:00,140.48,140.58,140.12,140.14,18213.0,136.5785,136.6758,136.2285,136.248,18213.0
2023-03-21 11:50:00,140.18,140.45,140.13,140.29,19824.0,136.2869,136.5494,136.2382,136.3938,19824.0
2023-03-21 12:00:00,140.28,140.42,140.12,140.42,10680.0,136.3841,136.5202,136.2285,136.5202,10680.0
2023-03-21 12:10:00,140.44,140.52,140.37,140.43,12307.0,136.5396,136.6174,136.4716,136.5299,12307.0
2023-03-21 12:20:00,140.44,140.59,140.43,140.48,10952.0,136.5396,136.6855,136.5299,136.5785,10952.0
2023-03-21 12:30:00,140.48,140.48,140.17,140.19,11491.0,136.5785,136.5785,136.2771,136.2966,11491.0
2023-03-21 12:40:00,140.19,140.21,140.0,140.04,10810.0,136.2966,136.316,136.1119,136.1507,10810.0
2023-03-21 12:50:00,140.01,140.12,139.89,139.91,16949.0,136.1216,136.2285,136.0049,136.0244,16949.0
2023-03-21 13:00:00,139.9,140.09,139.86,140.09,16357.0,136.0146,136.1994,135.9757,136.1994,16357.0
2023-03-21 13:10:00,140.08,140.2,140.01,140.11,14035.0,136.1896,136.3063,136.1216,136.2188,14035.0
2023-03-21 13:20:00,140.11,140.26,140.1,140.18,16461.0,136.2188,136.3646,136.2091,136.2869,16461.0
2023-03-21 13:30:00,140.17,140.26,140.12,140.18,9559.0,136.2771,136.3646,136.2285,136.2869,9559.0
2023-03-21 13:40:00,140.19,140.2,140.01,140.05,12928.0,136.2966,136.3063,136.1216,136.1605,12928.0
2023-03-21 13:50:00,140.03,140.04,139.64,139.68,17445.0,136.141,136.1507,135.7619,135.8007,17445.0
2023-03-21 14:00:00,139.68,139.73,139.61,139.62,23997.0,135.8007,135.8494,135.7327,135.7424,23997.0
2023-03-21 14:10:00,139.67,139.87,139.66,139.82,19943.0,135.791,135.9855,135.7813,135.9369,19943.0
2023-03-21 14:20:00,139.84,140.12,139.84,140.12,11002.0,135.9563,136.2285,135.9563,136.2285,11002.0
2023-03-21 14:30:00,140.1,140.18,140.06,140.09,15210.0,136.2091,136.2869,136.1702,136.1994,15210.0
2023-03-21 14:40:00,140.12,140.37,140.12,140.21,12213.0,136.2285,136.4716,136.2285,136.316,12213.0
2023-03-21 14:50:00,140.21,140.38,140.14,140.28,14753.0,136.316,136.4813,136.248,136.3841,14753.0
2023-03-21 15:00:00,140.28,140.46,140.24,140.34,19372.0,136.3841,136.5591,136.3452,136.4424,19372.0
2023-03-21 15:10:00,140.34,140.48,140.31,140.45,19622.0,136.4424,136.5785,136.4133,136.5494,19622.0
2023-03-21 15:20:00,140.43,140.47,140.26,140.29,15178.0,136.5299,136.5688,136.3646,136.3938,15178.0
2023-03-21 15:30:00,140.28,140.35,140.08,140.23,34804.0,136.3841,136.4521,136.1896,136.3355,34804.0
2023-03-21 15:40:00,140.27,140.51,140.26,140.37,36911.0,136.3744,136.6077,136.3646,136.4716,36911.0
2023-03-21 15:50:00,140.36,140.45,140.16,140.3,141667.0,136.4619,136.5494,136.2674,136.4035,141667.0
2023-03-22 09:30:00,140.11,140.72,139.92,139.92,37256.0,136.2188,136.8119,136.0341,136.0341,37256.0
2023-03-22 09:40:00,140.01,140.12,139.67,140.04,10693.0,136.1216,136.2285,135.791,136.1507,10693.0
2023-03-22 09:50:00,140.18,140.29,139.99,140.01,11314.0,136.2869,136.3938,136.1021,136.1216,11314.0
2023-03-22 10:00:00,140.01,140.5,140.01,140.35,22879.0,136.1216,136.598,136.1216,136.4521,22879.0
2023-03-22 10:10:00,140.46,140.57,140.35,140.36,10881.0,136.5591,136.666,136.4521,136.4619,10881.0
2023-03-22 10:20:00,140.35,140.4,140.08,140.15,13002.0,136.4521,136.5008,136.1896,136.2577,13002.0
2023-03-22 10:30:00,140.14,140.24,139.98,140.1,14550.0,136.248,136.3452,136.0924,136.2091,14550.0
2023-03-22 10:40:00,140.02,140.07,139.47,139.68,33313.0,136.1313,136.1799,135.5966,135.8007,33313.0
2023-03-22 10:50:00,139.75,139.75,139.21,139.28,34676.0,135.8688,135.8688,135.3438,135.4119,34676.0
2023-03-22 11:00:00,139.33,139.73,139.32,139.53,9350.0,135.4605,135.8494,135.4507,135.6549,9350.0
2023-03-22 11:10:00,139.44,139.54,139.26,139.32,13936.0,135.5674,135.6646,135.3924,135.4507,13936.0
2023-03-22 11:20:00,139.28,139.44,139.09,139.09,14971.0,135.4119,135.5674,135.2271,135.2271,14971.0
2023-03-22 11:30:00,139.09,139.34,138.95,138.96,24597.0,135.2271,135.4702,135.091,135.1007,24597.0
2023-03-22 11:40:00,138.93,139.1,138.86,138.94,17167.0,135.0716,135.2369,135.0035,135.0813,17167.0
2023-03-22 11:50:00,138.95,139.06,138.83,138.83,12721.0,135.091,135.198,134.9744,134.9744,12721.0
2023-03-22 12:00:00,138.82,139.01,138.57,138.76,77788.0,134.9646,135.1494,134.7216,134.9063,77788.0
2023-03-22 12:10:00,138.76,138.91,138.63,138.66,33082.0,134.9063,135.0521,134.7799,134.8091,33082.0
2023-03-22 12:20:00,138.69,139.04,138.69,138.91,14709.0,134.8382,135.1785,134.8382,135.0521,14709.0
2023-03-22 12:30:00,138.88,138.88,138.66,138.69,20502.0,135.023,135.023,134.8091,134.8382,20502.0
2023-03-22 12:40:00,138.67,138.72,138.61,138.65,9181.0,134.8188,134.8674,134.7605,134.7994,9181.0
2023-03-22 12:50:00,138.65,138.68,138.4,138.5,14374.0,134.7994,134.8285,134.5563,134.6535,14374.0
2023-03-22 13:00:00,138.51,138.52,138.2,138.28,16213.0,134.6632,134.673,134.3618,134.4396,16213.0
2023-03-22 13:10:00,138.24,138.59,138.24,138.52,11799.0,134.4007,134.741,134.4007,134.673,11799.0
2023-03-22 13:20:00,138.5,138.65,138.49,138.65,11486.0,134.6535,134.7994,134.6438,134.7994,11486.0
2023-03-22 13:30:00,138.66,138.85,138.65,138.68,15782.0,134.8091,134.9938,134.7994,134.8285,15782.0
2023-03-22 13:40:00,138.68,139.19,138.68,139.11,143185.0,134.8285,135.3244,134.8285,135.2466,143185.0
2023-03-22 13:50:00,139.13,139.38,139.09,139.19,30071.0,135.266,135.5091,135.2271,135.3244,30071.0
2023-03-22 14:00:00,139.2,139.73,139.18,139.23,34256.0,135.3341,135.8494,135.3146,135.3632,34256.0
2023-03-22 14:10:00,139.24,139.29,138.77,139.16,35622.0,135.373,135.4216,134.916,135.2952,35622.0
2023-03-22 14:20:00,139.19,139.2,138.86,138.86,22940.0,135.3244,135.3341,135.0035,135.0035,22940.0
2023-03-22 14:30:00,138.92,139.18,138.53,139.02,34058.0,135.0619,135.3146,134.6827,135.1591,34058.0
2023-03-22 14:40:00,139.09,139.39,138.98,139.26,42282.0,135.2271,135.5188,135.1202,135.3924,42282.0
2023-03-22 14:50:00,139.21,139.27,138.62,138.7,23789.0,135.3438,135.4021,134.7702,134.848,23789.0
2023-03-22 15:00:00,138.65,138.68,137.69,137.83,48398.0,134.7994,134.8285,133.866,134.0021,48398.0
2023-03-22 15:10:00,137.86,138.53,137.75,138.37,18788.0,134.0313,134.6827,133.9243,134.5271,18788.0
2023-03-22 15:20:00,138.37,138.76,138.27,138.57,21186.0,134.5271,134.9063,134.4299,134.7216,21186.0
2023-03-22 15:30:00,138.51,138.6,137.84,137.99,27024.0,134.6632,134.7507,134.0118,134.1577,27024.0
2023-03-22 15:40:00,138.05,138.24,137.5,137.74,55048.0,134.216,134.4007,133.6813,133.9146,55048.0
2023-03-22 15:50:00,137.75,137.76,136.63,136.68,219307.0,133.9243,133.9341,132.8355,132.8841,219307.0
2023-03-23 09:30:00,136.61,137.38,136.09,136.7,39085.0,132.816,133.5646,132.3104,132.9035,39085.0
2023-03-23 09:40:00,136.72,137.48,136.53,137.47,36931.0,132.923,133.6618,132.7382,133.6521,36931.0
2023-03-23 09:50:00,137.38,137.49,136.55,136.71,14630.0,133.5646,133.6716,132.7577,132.9132,14630.0
2023-03-23 10:00:00,136.74,137.33,136.65,137.26,31198.0,132.9424,133.516,132.8549,133.448,31198.0
2023-03-23 10:10:00,137.22,137.41,137.06,137.13,22468.0,133.4091,133.5938,133.2535,133.3216,22468.0
2023-03-23 10:20:00,137.09,137.25,136.89,137.15,37727.0,133.2827,133.4382,133.0882,133.341,37727.0
2023-03-23 10:30:00,137.19,137.22,136.72,136.85,27982.0,133.3799,133.4091,132.923,133.0493,27982.0
2023-03-23 10:40:00,136.82,136.91,136.68,136.87,16817.0,133.0202,133.1077,132.8841,133.0688,16817.0
2023-03-23 10:50:00,136.9,137.32,136.83,137.19,20815.0,133.098,133.5063,133.0299,133.3799,20815.0
2023-03-23 11:00:00,137.21,137.42,137.21,137.32,14054.0,133.3993,133.6035,133.3993,133.5063,14054.0
2023-03-23 11:10:00,137.34,137.34,137.1,137.11,15821.0,133.5257,133.5257,133.2924,133.3021,15821.0
2023-03-23 11:20:00,137.13,137.27,137.03,137.16,17236.0,133.3216,133.4577,133.2243,133.3507,17236.0
2023-03-23 11:30:00,137.21,137.25,136.93,137.1,22207.0,133.3993,133.4382,133.1271,133.2924,22207.0
2023-03-23 11:40:00,137.09,137.22,136.89,136.97,17656.0,133.2827,133.4091,133.0882,133.166,17656.0
2023-03-23 11:50:00,136.96,137.08,136.66,136.8,25760.0,133.1563,133.273,132.8646,133.0007,25760.0
2023-03-23 12:00:00,136.78,137.25,136.69,137.25,41277.0,132.9813,133.4382,132.8938,133.4382,41277.0
2023-03-23 12:10:00,137.33,137.33,136.95,137.0,12202.0,133.516,133.516,133.1466,133.1952,12202.0
2023-03-23 12:20:00,137.0,137.43,136.94,137.2,28387.0,133.1952,133.6132,133.1368,133.3896,28387.0
2023-03-23 12:30:00,137.23,137.38,136.97,137.04,14490.0,133.4188,133.5646,133.166,133.2341,14490.0
2023-03-23 12:40:00,137.02,137.16,136.9,137.08,36189.0,133.2146,133.3507,133.098,133.273,36189.0
2023-03-23 12:50:00,137.08,137.09,136.86,136.95,17850.0,133.273,133.2827,133.0591,133.1466,17850.0
2023-03-23 13:00:00,136.95,137.06,136.8,136.87,27424.0,133.1466,133.2535,133.0007,133.0688,27424.0
2023-03-23 13:10:00,136.87,137.03,136.77,136.94,35912.0,133.0688,133.2243,132.9716,133.1368,35912.0
2023-03-23 13:20:00,136.9,137.13,136.64,136.85,31204.0,133.098,133.3216,132.8452,133.0493,31204.0
2023-03-23 13:30:00,136.82,137.0,136.74,137.0,20528.0,133.0202,133.1952,132.9424,133.1952,20528.0
2023-03-23 13:40:00,137.04,137.27,136.93,137.03,22881.0,133.2341,133.4577,133.1271,133.2243,22881.0
2023-03-23 13:50:00,137.02,137.17,136.95,137.12,13128.0,133.2146,133.3605,133.1466,133.3118,13128.0
2023-03-23 14:00:00,137.14,137.28,136.95,136.96,17691.0,133.3313,133.4674,133.1466,133.1563,17691.0
2023-03-23 14:10:00,137.02,137.25,136.98,137.21,12849.0,133.2146,133.4382,133.1757,133.3993,12849.0
2023-03-23 14:20:00,137.14,137.15,136.86,136.86,25656.0,133.3313,133.341,133.0591,133.0591,25656.0
2023-03-23 14:30:00,136.88,137.03,136.74,136.91,36747.0,133.0785,133.2243,132.9424,133.1077,36747.0
2023-03-23 14:40:00,136.9,136.94,136.49,136.82,47090.0,133.098,133.1368,132.6993,133.0202,47090.0
2023-03-23 14:50:00,136.82,137.04,136.65,137.04,74417.0,133.0202,133.2341,132.8549,133.2341,74417.0
2023-03-23 15:00:00,137.05,137.86,137.02,137.28,41292.0,133.2438,134.0313,133.2146,133.4674,41292.0
2023-03-23 15:10:00,137.35,137.44,136.76,136.84,37566.0,133.5355,133.623,132.9618,133.0396,37566.0
2023-03-23 15:20:00,136.81,137.15,136.54,136.97,39976.0,133.0105,133.341,132.748,133.166,39976.0
2023-03-23 15:30:00,136.94,137.27,136.81,137.22,40450.0,133.1368,133.4577,133.0105,133.4091,40450.0
2023-03-23 15:40:00,137.2,137.72,137.11,137.58,46325.0,133.3896,133.8952,133.3021,133.7591,46325.0
2023-03-23 15:50:00,137.59,137.98,137.5,137.83,295830.0,133.7688,134.148,133.6813,134.0021,295830.0
2023-03-24 09:30:00,136.69,137.76,136.36,136.49,82264.0,132.8938,133.9341,132.573,132.6993,82264.0
2023-03-24 09:40:00,136.39,136.59,135.77,136.24,63952.0,132.6021,132.7966,131.9993,132.4563,63952.0
2023-03-24 09:50:00,136.23,136.27,135.92,135.95,36414.0,132.4466,132.4855,132.1452,132.1743,36414.0
2023-03-24 10:00:00,136.03,136.5,136.01,136.4,45042.0,132.2521,132.7091,132.2327,132.6118,45042.0
2023-03-24 10:10:00,136.39,136.45,136.06,136.11,13413.0,132.6021,132.6605,132.2813,132.3299,13413.0
2023-03-24 10:20:00,136.05,136.81,135.93,136.71,20125.0,132.2716,133.0105,132.1549,132.9132,20125.0
2023-03-24 10:30:00,136.64,137.5,136.63,137.42,61939.0,132.8452,133.6813,132.8355,133.6035,61939.0
2023-03-24 10:40:00,137.42,137.43,136.83,137.1,39068.0,133.6035,133.6132,133.0299,133.2924,39068.0
2023-03-24 10:50:00,137.04,137.58,136.84,137.53,21696.0,133.2341,133.7591,133.0396,133.7105,21696.0
2023-03-24 11:00:00,137.6,137.6,137.25,137.25,15036.0,133.7785,133.7785,133.4382,133.4382,15036.0
2023-03-24 11:10:00,137.21,137.5,136.88,137.38,31605.0,133.3993,133.6813,133.0785,133.5646,31605.0
2023-03-24 11:20:00,137.43,137.64,137.3,137.56,12739.0,133.6132,133.8174,133.4868,133.7396,12739.0
2023-03-24 11:30:00,137.57,137.86,137.51,137.81,22378.0,133.7493,134.0313,133.691,133.9827,22378.0
2023-03-24 11:40:00,137.91,138.92,137.87,138.77,64230.0,134.0799,135.0619,134.041,134.916,64230.0
2023-03-24 11:50:00,138.77,138.98,138.49,138.85,38797.0,134.916,135.1202,134.6438,134.9938,38797.0
2023-03-24 12:00:00,138.83,139.24,138.76,138.88,47050.0,134.9744,135.373,134.9063,135.023,47050.0
2023-03-24 12:10:00,138.86,138.97,138.61,138.7,44280.0,135.0035,135.1105,134.7605,134.848,44280.0
2023-03-24 12:20:00,138.76,138.89,138.61,138.85,40808.0,134.9063,135.0327,134.7605,134.9938,40808.0
2023-03-24 12:30:00,138.9,139.05,138.88,138.93,35256.0,135.0424,135.1882,135.023,135.0716,35256.0
2023-03-24 12:40:00,138.94,139.62,138.94,139.56,33261.0,135.0813,135.7424,135.0813,135.6841,33261.0
2023-03-24 12:50:00,139.61,139.61,139.27,139.27,37769.0,135.7327,135.7327,135.4021,135.4021,37769.0
2023-03-24 13:00:00,139.31,139.37,138.92,139.02,29619.0,135.441,135.4994,135.0619,135.1591,29619.0
2023-03-24 13:10:00,139.03,139.12,138.83,138.89,21493.0,135.1688,135.2563,134.9744,135.0327,21493.0
2023-03-24 13:20:00,138.92,139.7,138.83,139.41,79554.0,135.0619,135.8202,134.9744,135.5382,79554.0
2023-03-24 13:30:00,139.49,139.57,138.9,139.14,45631.0,135.616,135.6938,135.0424,135.2757,45631.0
2023-03-24 13:40:00,139.16,139.29,139.0,139.2,30992.0,135.2952,135.4216,135.1396,135.3341,30992.0
2023-03-24 13:50:00,139.21,139.48,139.19,139.46,24705.0,135.3438,135.6063,135.3244,135.5869,24705.0
2023-03-24 14:00:00,139.57,139.6,139.31,139.35,27929.0,135.6938,135.723,135.441,135.4799,27929.0
2023-03-24 14:10:00,139.36,139.77,139.24,139.67,20518.0,135.4896,135.8882,135.373,135.791,20518.0
2023-03-24 14:20:00,139.63,139.69,139.38,139.51,31625.0,135.7521,135.8105,135.5091,135.6355,31625.0
2023-03-24 14:30:00,139.5,139.89,139.5,139.76,28802.0,135.6257,136.0049,135.6257,135.8785,28802.0
2023-03-24 14:40:00,139.7,139.72,139.49,139.62,22830.0,135.8202,135.8396,135.616,135.7424,22830.0
2023-03-24 14:50:00,139.59,139.65,139.37,139.5,26435.0,135.7132,135.7716,135.4994,135.6257,26435.0
2023-03-24 15:00:00,139.48,139.56,139.34,139.41,55304.0,135.6063,135.6841,135.4702,135.5382,55304.0
2023-03-24 15:10:00,139.41,139.78,139.38,139.63,43030.0,135.5382,135.898,135.5091,135.7521,43030.0
2023-03-24 15:20:00,139.59,139.9,139.57,139.86,40989.0,135.7132,136.0146,135.6938,135.9757,40989.0
2023-03-24 15:30:00,139.87,140.11,139.83,139.95,71209.0,135.9855,136.2188,135.9466,136.0632,71209.0
2023-03-24 15:40:00,139.94,140.15,139.83,139.97,92899.0,136.0535,136.2577,135.9466,136.0827,92899.0
2023-03-24 15:50:00,139.96,140.52,139.76,140.48,360002.0,136.073,136.6174,135.8785,136.5785,360002.0
2023-03-27 09:30:00,141.31,141.66,140.97,141.01,66099.0,137.3855,137.7258,137.0549,137.0938,66099.0
2023-03-27 09:40:00,141.05,141.6,140.82,141.49,22062.0,137.1327,137.6674,136.9091,137.5605,22062.0
2023-03-27 09:50:00,141.47,141.93,141.23,141.27,21256.0,137.541,137.9883,137.3077,137.3466,21256.0
2023-03-27 10:00:00,141.25,141.26,140.6,140.76,31903.0,137.3271,137.3369,136.6952,136.8508,31903.0
2023-03-27 10:10:00,140.76,140.97,140.5,140.66,17165.0,136.8508,137.0549,136.598,136.7535,17165.0
2023-03-27 10:20:00,140.68,140.71,140.09,140.43,27149.0,136.773,136.8021,136.1994,136.5299,27149.0
2023-03-27 10:30:00,140.4,140.47,140.02,140.03,31666.0,136.5008,136.5688,136.1313,136.141,31666.0
2023-03-27 10:40:00,140.03,140.58,139.88,140.58,28239.0,136.141,136.6758,135.9952,136.6758,28239.0
2023-03-27 10:50:00,140.59,140.9,140.57,140.71,13668.0,136.6855,136.9869,136.666,136.8021,13668.0
2023-03-27 11:00:00,140.74,140.96,140.73,140.85,9786.0,136.8313,137.0452,136.8216,136.9383,9786.0
2023-03-27 11:10:00,140.82,140.95,140.74,140.82,14437.0,136.9091,137.0355,136.8313,136.9091,14437.0
2023-03-27 11:20:00,140.91,141.69,140.84,141.57,90011.0,136.9966,137.7549,136.9285,137.6383,90011.0
2023-03-27 11:30:00,141.52,142.0,141.5,142.0,25365.0,137.5896,138.0563,137.5702,138.0563,25365.0
2023-03-27 11:40:00,142.0,142.22,141.9,141.99,26434.0,138.0563,138.2702,137.9591,138.0466,26434.0
2023-03-27 11:50:00,141.99,142.07,141.78,141.82,20662.0,138.0466,138.1244,137.8424,137.8813,20662.0
2023-03-27 12:00:00,141.82,142.14,141.82,141.96,15341.0,137.8813,138.1924,137.8813,138.0174,15341.0
2023-03-27 12:10:00,141.95,142.19,141.92,142.18,14872.0,138.0077,138.241,137.9785,138.2313,14872.0
2023-03-27 12:20:00,142.17,142.24,141.94,142.02,12278.0,138.2216,138.2896,137.998,138.0758,12278.0
2023-03-27 12:30:00,142.04,142.19,141.95,142.05,20420.0,138.0952,138.241,138.0077,138.1049,20420.0
2023-03-27 12:40:00,142.05,142.16,141.88,142.06,26792.0,138.1049,138.2119,137.9396,138.1146,26792.0
2023-03-27 12:50:00,142.06,142.08,141.87,142.03,20884.0,138.1146,138.1341,137.9299,138.0855,20884.0
2023-03-27 13:00:00,142.03,142.21,141.92,142.15,31023.0,138.0855,138.2605,137.9785,138.2021,31023.0
2023-03-27 13:10:00,142.14,142.23,142.04,142.22,22912.0,138.1924,138.2799,138.0952,138.2702,22912.0
2023-03-27 13:20:00,142.22,142.35,142.1,142.17,23201.0,138.2702,138.3966,138.1535,138.2216,23201.0
2023-03-27 13:30:00,142.17,142.4,142.16,142.33,46704.0,138.2216,138.4452,138.2119,138.3771,46704.0
2023-03-27 13:40:00,142.34,142.39,142.0,142.01,32082.0,138.3869,138.4355,138.0563,138.066,32082.0
2023-03-27 13:50:00,142.02,142.02,141.59,141.69,16690.0,138.0758,138.0758,137.6577,137.7549,16690.0
2023-03-27 14:00:00,141.67,141.87,141.54,141.8,19932.0,137.7355,137.9299,137.6091,137.8619,19932.0
2023-03-27 14:10:00,141.82,141.87,141.69,141.81,14713.0,137.8813,137.9299,137.7549,137.8716,14713.0
2023-03-27 14:20:00,141.83,142.08,141.79,142.06,16451.0,137.891,138.1341,137.8521,138.1146,16451.0
2023-03-27 14:30:00,142.09,142.15,141.92,141.92,17742.0,138.1438,138.2021,137.9785,137.9785,17742.0
2023-03-27 14:40:00,141.94,141.99,141.84,141.94,12841.0,137.998,138.0466,137.9008,137.998,12841.0
2023-03-27 14:50:00,141.94,142.07,141.82,142.01,17957.0,137.998,138.1244,137.8813,138.066,17957.0
2023-03-27 15:00:00,142.02,142.08,141.82,141.86,13633.0,138.0758,138.1341,137.8813,137.9202,13633.0
2023-03-27 15:10:00,141.86,141.98,141.82,141.88,12717.0,137.9202,138.0369,137.8813,137.9396,12717.0
2023-03-27 15:20:00,141.89,142.04,141.85,141.93,19837.0,137.9494,138.0952,137.9105,137.9883,19837.0
2023-03-27 15:30:00,141.96,142.06,141.61,141.69,32577.0,138.0174,138.1146,137.6771,137.7549,32577.0
2023-03-27 15:40:00,141.7,141.73,141.43,141.43,53845.0,137.7646,137.7938,137.5021,137.5021,53845.0
2023-03-27 15:50:00,141.34,141.5,141.05,141.18,223935.0,137.4146,137.5702,137.1327,137.2591,223935.0
2023-03-28 09:30:00,141.14,142.44,141.08,142.19,67618.0,137.2202,138.4841,137.1619,138.241,67618.0
2023-03-28 09:40:00,142.24,142.57,142.12,142.4,25527.0,138.2896,138.6105,138.173,138.4452,25527.0
2023-03-28 09:50:00,142.41,142.66,142.39,142.64,24917.0,138.4549,138.698,138.4355,138.6785,24917.0
2023-03-28 10:00:00,142.6,143.09,142.54,142.9,63534.0,138.6397,139.116,138.5813,138.9313,63534.0
2023-03-28 10:10:00,142.95,142.97,142.62,142.66,23753.0,138.9799,138.9994,138.6591,138.698,23753.0
2023-03-28 10:20:00,142.69,142.85,142.3,142.58,29284.0,138.7272,138.8827,138.348,138.6202,29284.0
2023-03-28 10:30:00,142.55,142.61,142.17,142.29,21835.0,138.591,138.6494,138.2216,138.3383,21835.0
2023-03-28 10:40:00,142.3,142.3,142.05,142.13,30667.0,138.348,138.348,138.1049,138.1827,30667.0
2023-03-28 10:50:00,142.13,142.15,141.86,141.95,18225.0,138.1827,138.2021,137.9202,138.0077,18225.0
2023-03-28 11:00:00,141.98,142.24,141.94,142.0,14790.0,138.0369,138.2896,137.998,138.0563,14790.0
2023-03-28 11:10:00,141.93,142.18,141.89,142.08,18919.0,137.9883,138.2313,137.9494,138.1341,18919.0
2023-03-28 11:20:00,142.13,142.45,142.13,142.18,21359.0,138.1827,138.4938,138.1827,138.2313,21359.0
2023-03-28 11:30:00,142.22,142.29,142.15,142.19,28544.0,138.2702,138.3383,138.2021,138.241,28544.0
2023-03-28 11:40:00,142.18,142.24,142.07,142.16,29094.0,138.2313,138.2896,138.1244,138.2119,29094.0
2023-03-28 11:50:00,142.22,142.5,142.2,142.41,34694.0,138.2702,138.5424,138.2508,138.4549,34694.0
2023-03-28 12:00:00,142.41,142.7,142.37,142.63,35132.0,138.4549,138.7369,138.416,138.6688,35132.0
2023-03-28 12:10:00,142.65,142.73,142.43,142.44,47213.0,138.6883,138.766,138.4744,138.4841,47213.0
2023-03-28 12:20:00,142.43,142.51,142.39,142.4,9736.0,138.4744,138.5522,138.4355,138.4452,9736.0
2023-03-28 12:30:00,142.42,142.69,142.38,142.67,40535.0,138.4647,138.7272,138.4258,138.7077,40535.0
2023-03-28 12:40:00,142.7,142.82,142.55,142.59,63032.0,138.7369,138.8535,138.591,138.6299,63032.0
2023-03-28 12:50:00,142.6,142.67,142.41,142.53,8375.0,138.6397,138.7077,138.4549,138.5716,8375.0
2023-03-28 13:00:00,142.56,142.61,142.4,142.4,8159.0,138.6008,138.6494,138.4452,138.4452,8159.0
2023-03-28 13:10:00,142.42,142.54,142.37,142.46,11820.0,138.4647,138.5813,138.416,138.5035,11820.0
2023-03-28 13:20:00,142.47,142.51,142.32,142.5,20647.0,138.5133,138.5522,138.3674,138.5424,20647.0
2023-03-28 13:30:00,142.52,142.52,142.31,142.34,11813.0,138.5619,138.5619,138.3577,138.3869,11813.0
2023-03-28 13:40:00,142.37,142.39,142.23,142.25,16995.0,138.416,138.4355,138.2799,138.2994,16995.0
2023-03-28 13:50:00,142.26,142.29,141.98,142.05,16393.0,138.3091,138.3383,138.0369,138.1049,16393.0
2023-03-28 14:00:00,142.0,142.11,141.78,141.89,20403.0,138.0563,138.1633,137.8424,137.9494,20403.0
2023-03-28 14:10:00,141.88,142.0,141.72,141.88,13271.0,137.9396,138.0563,137.7841,137.9396,13271.0
2023-03-28 14:20:00,141.89,141.96,141.66,141.76,10228.0,137.9494,138.0174,137.7258,137.823,10228.0
2023-03-28 14:30:00,141.8,141.89,141.77,141.8,18956.0,137.8619,137.9494,137.8327,137.8619,18956.0
2023-03-28 14:40:00,141.82,142.08,141.8,142.07,18761.0,137.8813,138.1341,137.8619,138.1244,18761.0
2023-03-28 14:50:00,142.09,142.23,142.07,142.22,17105.0,138.1438,138.2799,138.1244,138.2702,17105.0
2023-03-28 15:00:00,142.22,142.34,142.15,142.24,22007.0,138.2702,138.3869,138.2021,138.2896,22007.0
2023-03-28 15:10:00,142.25,142.25,142.11,142.17,24416.0,138.2994,138.2994,138.1633,138.2216,24416.0
2023-03-28 15:20:00,142.15,142.26,142.02,142.18,34409.0,138.2021,138.3091,138.0758,138.2313,34409.0
2023-03-28 15:30:00,142.19,142.41,142.14,142.32,35540.0,138.241,138.4549,138.1924,138.3674,35540.0
2023-03-28 15:40:00,142.33,142.43,142.2,142.43,30848.0,138.3771,138.4744,138.2508,138.4744,30848.0
2023-03-28 15:50:00,142.44,142.92,142.44,142.85,177376.0,138.4841,138.9508,138.4841,138.8827,177376.0
2023-03-29 09:30:00,143.51,144.0,143.1,143.55,115458.0,139.5244,140.0008,139.1258,139.5633,115458.0
2023-03-29 09:40:00,143.6,143.98,143.45,143.67,27849.0,139.6119,139.9813,139.466,139.6799,27849.0
2023-03-29 09:50:00,143.71,144.08,143.68,143.87,17656.0,139.7188,140.0785,139.6897,139.8744,17656.0
2023-03-29 10:00:00,143.93,144.0,143.62,143.74,29021.0,139.9327,140.0008,139.6313,139.748,29021.0
2023-03-29 10:10:00,143.72,143.81,143.34,143.44,15532.0,139.7285,139.816,139.3591,139.4563,15532.0
2023-03-29 10:20:00,143.44,143.57,143.32,143.56,14502.0,139.4563,139.5827,139.3397,139.573,14502.0
2023-03-29 10:30:00,143.58,143.63,143.31,143.48,31709.0,139.5924,139.641,139.3299,139.4952,31709.0
2023-03-29 10:40:00,143.48,143.48,143.26,143.39,20358.0,139.4952,139.4952,139.2813,139.4077,20358.0
2023-03-29 10:50:00,143.39,143.6,143.35,143.5,22591.0,139.4077,139.6119,139.3688,139.5147,22591.0
2023-03-29 11:00:00,143.54,143.89,143.48,143.88,25247.0,139.5535,139.8938,139.4952,139.8841,25247.0
2023-03-29 11:10:00,143.84,143.94,143.71,143.71,42531.0,139.8452,139.9424,139.7188,139.7188,42531.0
2023-03-29 11:20:00,143.73,143.84,143.43,143.5,24529.0,139.7383,139.8452,139.4466,139.5147,24529.0
2023-03-29 11:30:00,143.53,143.66,143.48,143.56,19069.0,139.5438,139.6702,139.4952,139.573,19069.0
2023-03-29 11:40:00,143.53,143.69,143.47,143.52,19443.0,139.5438,139.6994,139.4855,139.5341,19443.0
2023-03-29 11:50:00,143.52,143.81,143.51,143.63,15325.0,139.5341,139.816,139.5244,139.641,15325.0
2023-03-29 12:00:00,143.61,143.74,143.59,143.69,18707.0,139.6216,139.748,139.6022,139.6994,18707.0
2023-03-29 12:10:00,143.67,143.97,143.67,143.92,13205.0,139.6799,139.9716,139.6799,139.923,13205.0
2023-03-29 12:20:00,143.93,144.01,143.83,143.86,14650.0,139.9327,140.0105,139.8355,139.8647,14650.0
2023-03-29 12:30:00,143.88,143.98,143.62,143.72,53816.0,139.8841,139.9813,139.6313,139.7285,53816.0
2023-03-29 12:40:00,143.74,143.96,143.72,143.93,16509.0,139.748,139.9619,139.7285,139.9327,16509.0
2023-03-29 12:50:00,143.93,144.03,143.82,143.88,16178.0,139.9327,140.0299,139.8258,139.8841,16178.0
2023-03-29 13:00:00,143.88,144.14,143.86,144.09,20981.0,139.8841,140.1369,139.8647,140.0883,20981.0
2023-03-29 13:10:00,144.06,144.1,143.97,144.0,18608.0,140.0591,140.098,139.9716,140.0008,18608.0
2023-03-29 13:20:00,144.02,144.23,144.02,144.23,16139.0,140.0202,140.2244,140.0202,140.2244,16139.0
2023-03-29 13:30:00,144.2,144.27,143.95,143.98,16508.0,140.1952,140.2633,139.9522,139.9813,16508.0
2023-03-29 13:40:00,144.0,144.06,143.85,143.95,13159.0,140.0008,140.0591,139.8549,139.9522,13159.0
2023-03-29 13:50:00,143.94,143.94,143.77,143.85,16602.0,139.9424,139.9424,139.7772,139.8549,16602.0
2023-03-29 14:00:00,143.86,144.07,143.81,143.97,27616.0,139.8647,140.0688,139.816,139.9716,27616.0
2023-03-29 14:10:00,143.93,144.1,143.91,144.01,27329.0,139.9327,140.098,139.9133,140.0105,27329.0
2023-03-29 14:20:00,144.0,144.19,143.98,144.09,14369.0,140.0008,140.1855,139.9813,140.0883,14369.0
2023-03-29 14:30:00,144.09,144.14,144.04,144.1,12666.0,140.0883,140.1369,140.0397,140.098,12666.0
2023-03-29 14:40:00,144.13,144.18,144.03,144.17,15255.0,140.1272,140.1758,140.0299,140.166,15255.0
2023-03-29 14:50:00,144.19,144.25,144.03,144.15,15631.0,140.1855,140.2438,140.0299,140.1466,15631.0
2023-03-29 15:00:00,144.18,144.32,143.98,144.12,32768.0,140.1758,140.3119,139.9813,140.1174,32768.0
2023-03-29 15:10:00,144.12,144.39,144.04,144.33,31769.0,140.1174,140.3799,140.0397,140.3216,31769.0
2023-03-29 15:20:00,144.32,144.54,144.32,144.4,24471.0,140.3119,140.5258,140.3119,140.3897,24471.0
2023-03-29 15:30:00,144.42,144.49,144.34,144.43,31433.0,140.4091,140.4772,140.3313,140.4188,31433.0
2023-03-29 15:40:00,144.41,144.69,144.35,144.68,47721.0,140.3994,140.6716,140.341,140.6619,47721.0
2023-03-29 15:50:00,144.72,144.73,144.44,144.48,138599.0,140.7008,140.7105,140.4285,140.4674,138599.0
2023-03-30 09:30:00,144.57,145.0,144.29,144.47,64789.0,140.5549,140.973,140.2827,140.4577,64789.0
2023-03-30 09:40:00,144.48,144.6,144.05,144.22,45139.0,140.4674,140.5841,140.0494,140.2147,45139.0
2023-03-30 09:50:00,144.26,144.37,143.85,143.85,40436.0,140.2535,140.3605,139.8549,139.8549,40436.0
2023-03-30 10:00:00,143.88,143.92,143.5,143.61,27688.0,139.8841,139.923,139.5147,139.6216,27688.0
2023-03-30 10:10:00,143.64,143.77,143.17,143.47,25525.0,139.6508,139.7772,139.1938,139.4855,25525.0
2023-03-30 10:20:00,143.47,143.75,143.32,143.69,33888.0,139.4855,139.7577,139.3397,139.6994,33888.0
2023-03-30 10:30:00,143.7,143.93,143.65,143.78,23106.0,139.7091,139.9327,139.6605,139.7869,23106.0
2023-03-30 10:40:00,143.8,143.88,143.58,143.66,24951.0,139.8063,139.8841,139.5924,139.6702,24951.0
2023-03-30 10:50:00,143.65,143.8,143.52,143.59,36094.0,139.6605,139.8063,139.5341,139.6022,36094.0
2023-03-30 11:00:00,143.59,143.64,143.13,143.22,26289.0,139.6022,139.6508,139.1549,139.2424,26289.0
2023-03-30 11:10:00,143.24,143.47,143.15,143.31,17136.0,139.2619,139.4855,139.1744,139.3299,17136.0
2023-03-30 11:20:00,143.33,143.45,143.24,143.25,19796.0,139.3494,139.466,139.2619,139.2716,19796.0
2023-03-30 11:30:00,143.25,143.31,142.98,143.09,23016.0,139.2716,139.3299,139.0091,139.116,23016.0
2023-03-30 11:40:00,143.12,143.31,142.89,142.95,12269.0,139.1452,139.3299,138.9216,138.9799,12269.0
2023-03-30 11:50:00,142.98,143.02,142.85,142.89,11662.0,139.0091,139.048,138.8827,138.9216,11662.0
2023-03-30 12:00:00,142.84,142.88,142.77,142.84,10100.0,138.873,138.9119,138.8049,138.873,10100.0
2023-03-30 12:10:00,142.88,143.07,142.86,143.07,12286.0,138.9119,139.0966,138.8924,139.0966,12286.0
2023-03-30 12:20:00,143.08,143.12,142.85,142.86,15671.0,139.1063,139.1452,138.8827,138.8924,15671.0
2023-03-30 12:30:00,142.8,142.87,142.7,142.75,32017.0,138.8341,138.9022,138.7369,138.7855,32017.0
2023-03-30 12:40:00,142.73,142.73,142.5,142.67,26425.0,138.766,138.766,138.5424,138.7077,26425.0
2023-03-30 12:50:00,142.67,142.76,142.58,142.6,16090.0,138.7077,138.7952,138.6202,138.6397,16090.0
2023-03-30 13:00:00,142.61,142.7,142.49,142.5,32138.0,138.6494,138.7369,138.5327,138.5424,32138.0
2023-03-30 13:10:00,142.5,142.72,142.42,142.55,106277.0,138.5424,138.7563,138.4647,138.591,106277.0
2023-03-30 13:20:00,142.6,142.74,142.55,142.64,27624.0,138.6397,138.7758,138.591,138.6785,27624.0
2023-03-30 13:30:00,142.64,142.67,142.58,142.62,12727.0,138.6785,138.7077,138.6202,138.6591,12727.0
2023-03-30 13:40:00,142.62,142.74,142.59,142.72,17046.0,138.6591,138.7758,138.6299,138.7563,17046.0
2023-03-30 13:50:00,142.71,142.84,142.62,142.84,36920.0,138.7466,138.873,138.6591,138.873,36920.0
2023-03-30 14:00:00,142.85,143.09,142.81,142.92,26509.0,138.8827,139.116,138.8438,138.9508,26509.0
2023-03-30 14:10:00,142.91,143.1,142.84,143.09,16032.0,138.941,139.1258,138.873,139.116,16032.0
2023-03-30 14:20:00,143.07,143.34,143.07,143.33,10319.0,139.0966,139.3591,139.0966,139.3494,10319.0
2023-03-30 14:30:00,143.37,143.49,143.35,143.44,45724.0,139.3883,139.5049,139.3688,139.4563,45724.0
2023-03-30 14:40:00,143.43,143.5,143.24,143.42,83241.0,139.4466,139.5147,139.2619,139.4369,83241.0
2023-03-30 14:50:00,143.42,143.46,143.33,143.46,12967.0,139.4369,139.4758,139.3494,139.4758,12967.0
2023-03-30 15:00:00,143.46,143.65,143.43,143.65,17741.0,139.4758,139.6605,139.4466,139.6605,17741.0
2023-03-30 15:10:00,143.59,143.77,143.58,143.74,18785.0,139.6022,139.7772,139.5924,139.748,18785.0
2023-03-30 15:20:00,143.73,144.04,143.73,143.96,14299.0,139.7383,140.0397,139.7383,139.9619,14299.0
2023-03-30 15:30:00,143.95,144.18,143.94,144.16,36886.0,139.9522,140.1758,139.9424,140.1563,36886.0
2023-03-30 15:40:00,144.16,144.27,144.06,144.09,48425.0,140.1563,140.2633,140.0591,140.0883,48425.0
2023-03-30 15:50:00,144.17,144.2,143.67,143.77,161564.0,140.166,140.1952,139.6799,139.7772,161564.0
2023-03-31 09:30:00,144.18,144.84,143.6,144.3,59539.0,140.1758,140.8174,139.6119,140.2924,59539.0
2023-03-31 09:40:00,144.18,144.31,144.05,144.17,25585.0,140.1758,140.3022,140.0494,140.166,25585.0
2023-03-31 09:50:00,144.24,144.52,144.15,144.37,14770.0,140.2341,140.5063,140.1466,140.3605,14770.0
2023-03-31 10:00:00,144.33,144.41,144.08,144.22,11054.0,140.3216,140.3994,140.0785,140.2147,11054.0
2023-03-31 10:10:00,144.2,144.39,144.15,144.15,16577.0,140.1952,140.3799,140.1466,140.1466,16577.0
2023-03-31 10:20:00,144.11,144.35,143.99,144.17,12916.0,140.1077,140.341,139.991,140.166,12916.0
2023-03-31 10:30:00,144.16,144.18,143.85,143.89,15022.0,140.1563,140.1758,139.8549,139.8938,15022.0
2023-03-31 10:40:00,143.89,143.94,143.7,143.86,11843.0,139.8938,139.9424,139.7091,139.8647,11843.0
2023-03-31 10:50:00,143.89,143.95,143.64,143.78,15138.0,139.8938,139.9522,139.6508,139.7869,15138.0
2023-03-31 11:00:00,143.76,143.91,143.76,143.78,6979.0,139.7674,139.9133,139.7674,139.7869,6979.0
2023-03-31 11:10:00,143.78,143.96,143.78,143.91,7995.0,139.7869,139.9619,139.7869,139.9133,7995.0
2023-03-31 11:20:00,143.89,144.08,143.86,143.86,10812.0,139.8938,140.0785,139.8647,139.8647,10812.0
2023-03-31 11:30:00,143.86,143.88,143.79,143.83,5001.0,139.8647,139.8841,139.7966,139.8355,5001.0
2023-03-31 11:40:00,143.87,143.94,143.77,143.77,7525.0,139.8744,139.9424,139.7772,139.7772,7525.0
2023-03-31 11:50:00,143.79,143.79,143.53,143.64,15835.0,139.7966,139.7966,139.5438,139.6508,15835.0
2023-03-31 12:00:00,143.64,143.7,143.39,143.41,11645.0,139.6508,139.7091,139.4077,139.4272,11645.0
2023-03-31 12:10:00,143.39,143.42,143.11,143.16,30198.0,139.4077,139.4369,139.1355,139.1841,30198.0
2023-03-31 12:20:00,143.17,143.24,143.02,143.07,17555.0,139.1938,139.2619,139.048,139.0966,17555.0
2023-03-31 12:30:00,143.04,143.06,142.88,142.95,15890.0,139.0674,139.0869,138.9119,138.9799,15890.0
2023-03-31 12:40:00,142.94,143.06,142.92,143.06,14399.0,138.9702,139.0869,138.9508,139.0869,14399.0
2023-03-31 12:50:00,143.06,143.24,143.03,143.16,11833.0,139.0869,139.2619,139.0577,139.1841,11833.0
2023-03-31 13:00:00,143.16,143.32,143.05,143.26,11531.0,139.1841,139.3397,139.0772,139.2813,11531.0
2023-03-31 13:10:00,143.25,143.25,143.07,143.16,19698.0,139.2716,139.2716,139.0966,139.1841,19698.0
2023-03-31 13:20:00,143.12,143.18,143.01,143.01,16541.0,139.1452,139.2035,139.0383,139.0383,16541.0
2023-03-31 13:30:00,143.02,143.02,142.9,142.96,17656.0,139.048,139.048,138.9313,138.9897,17656.0
2023-03-31 13:40:00,142.96,143.04,142.74,142.74,12100.0,138.9897,139.0674,138.7758,138.7758,12100.0
2023-03-31 13:50:00,142.75,142.91,142.71,142.88,41240.0,138.7855,138.941,138.7466,138.9119,41240.0
2023-03-31 14:00:00,142.91,143.17,142.91,143.15,16508.0,138.941,139.1938,138.941,139.1744,16508.0
2023-03-31 14:10:00,143.16,143.25,142.89,142.9,25219.0,139.1841,139.2716,138.9216,138.9313,25219.0
2023-03-31 14:20:00,142.89,142.9,142.39,142.41,38335.0,138.9216,138.9313,138.4355,138.4549,38335.0
2023-03-31 14:30:00,142.43,142.75,142.41,142.72,25640.0,138.4744,138.7855,138.4549,138.7563,25640.0
2023-03-31 14:40:00,142.68,142.94,142.67,142.78,38006.0,138.7174,138.9702,138.7077,138.8147,38006.0
2023-03-31 14:50:00,142.81,143.0,142.81,142.95,18951.0,138.8438,139.0285,138.8438,138.9799,18951.0
2023-03-31 15:00:00,142.94,143.12,142.92,143.03,32932.0,138.9702,139.1452,138.9508,139.0577,32932.0
2023-03-31 15:10:00,143.02,143.14,142.93,143.05,49325.0,139.048,139.1647,138.9605,139.0772,49325.0
2023-03-31 15:20:00,143.05,143.4,143.05,143.16,57452.0,139.0772,139.4174,139.0772,139.1841,57452.0
2023-03-31 15:30:00,143.19,143.35,143.0,143.06,37565.0,139.2133,139.3688,139.0285,139.0869,37565.0
2023-03-31 15:40:00,143.06,143.13,142.68,142.85,45207.0,139.0869,139.1549,138.7174,138.8827,45207.0
2023-03-31 15:50:00,142.89,143.18,142.77,142.99,175636.0,138.9216,139.2035,138.8049,139.0188,175636.0
2023-04-03 09:30:00,142.74,143.94,142.74,143.93,43160.0,138.7758,139.9424,138.7758,139.9327,43160.0
2023-04-03 09:40:00,144.03,144.73,143.94,144.35,17950.0,140.0299,140.7105,139.9424,140.341,17950.0
2023-04-03 09:50:00,144.29,144.65,144.14,144.5,16978.0,140.2827,140.6327,140.1369,140.4869,16978.0
2023-04-03 10:00:00,144.41,144.72,144.39,144.66,13546.0,140.3994,140.7008,140.3799,140.6424,13546.0
2023-04-03 10:10:00,144.59,144.95,144.56,144.6,24496.0,140.5744,140.9244,140.5452,140.5841,24496.0
2023-04-03 10:20:00,144.62,144.78,144.51,144.72,9756.0,140.6036,140.7591,140.4966,140.7008,9756.0
2023-04-03 10:30:00,144.67,144.8,144.21,144.31,12211.0,140.6522,140.7786,140.2049,140.3022,12211.0
2023-04-03 10:40:00,144.31,144.44,144.21,144.24,15170.0,140.3022,140.4285,140.2049,140.2341,15170.0
2023-04-03 10:50:00,144.22,144.41,144.14,144.25,9813.0,140.2147,140.3994,140.1369,140.2438,9813.0
2023-04-03 11:00:00,144.27,144.47,144.26,144.38,10727.0,140.2633,140.4577,140.2535,140.3702,10727.0
2023-04-03 11:10:00,144.37,144.77,144.37,144.51,20822.0,140.3605,140.7494,140.3605,140.4966,20822.0
2023-04-03 11:20:00,144.5,144.63,144.42,144.5,8992.0,140.4869,140.6133,140.4091,140.4869,8992.0
2023-04-03 11:30:00,144.49,144.8,144.49,144.77,15846.0,140.4772,140.7786,140.4772,140.7494,15846.0
2023-04-03 11:40:00,144.78,145.16,144.78,144.89,35882.0,140.7591,141.1286,140.7591,140.8661,35882.0
2023-04-03 11:50:00,144.84,145.09,144.82,144.99,11704.0,140.8174,141.0605,140.798,140.9633,11704.0
2023-04-03 12:00:00,145.05,145.17,144.84,144.85,9561.0,141.0216,141.1383,140.8174,140.8272,9561.0
2023-04-03 12:10:00,144.82,145.04,144.73,144.89,10497.0,140.798,141.0119,140.7105,140.8661,10497.0
2023-04-03 12:20:00,144.89,144.96,144.8,144.94,9295.0,140.8661,140.9341,140.7786,140.9147,9295.0
2023-04-03 12:30:00,144.92,145.05,144.85,144.94,10698.0,140.8952,141.0216,140.8272,140.9147,10698.0
2023-04-03 12:40:00,144.9,145.11,144.9,145.06,10330.0,140.8758,141.0799,140.8758,141.0313,10330.0
2023-04-03 12:50:00,145.05,145.14,145.01,145.03,6325.0,141.0216,141.1091,140.9827,141.0022,6325.0
2023-04-03 13:00:00,145.03,145.14,144.95,145.14,7323.0,141.0022,141.1091,140.9244,141.1091,7323.0
2023-04-03 13:10:00,145.17,145.46,145.16,145.3,12815.0,141.1383,141.4202,141.1286,141.2647,12815.0
2023-04-03 13:20:00,145.27,145.33,145.18,145.21,7848.0,141.2355,141.2938,141.148,141.1772,7848.0
2023-04-03 13:30:00,145.17,145.24,145.09,145.15,5954.0,141.1383,141.2063,141.0605,141.1188,5954.0
2023-04-03 13:40:00,145.15,145.22,145.08,145.15,6816.0,141.1188,141.1869,141.0508,141.1188,6816.0
2023-04-03 13:50:00,145.18,145.18,144.97,145.07,4572.0,141.148,141.148,140.9438,141.0411,4572.0
2023-04-03 14:00:00,145.07,145.2,144.96,145.2,8355.0,141.0411,141.1674,140.9341,141.1674,8355.0
2023-04-03 14:10:00,145.14,145.24,144.99,145.0,12481.0,141.1091,141.2063,140.9633,140.973,12481.0
2023-04-03 14:20:00,144.96,145.07,144.87,145.01,11220.0,140.9341,141.0411,140.8466,140.9827,11220.0
2023-04-03 14:30:00,144.99,145.13,144.97,145.05,12923.0,140.9633,141.0994,140.9438,141.0216,12923.0
2023-04-03 14:40:00,145.05,145.14,145.03,145.13,5799.0,141.0216,141.1091,141.0022,141.0994,5799.0
2023-04-03 14:50:00,145.13,145.24,145.12,145.22,12062.0,141.0994,141.2063,141.0897,141.1869,12062.0
2023-04-03 15:00:00,145.24,145.38,145.22,145.3,15095.0,141.2063,141.3424,141.1869,141.2647,15095.0
2023-04-03 15:10:00,145.33,145.38,145.12,145.13,14668.0,141.2938,141.3424,141.0897,141.0994,14668.0
2023-04-03 15:20:00,145.1,145.46,145.07,145.4,19942.0,141.0702,141.4202,141.0411,141.3619,19942.0
2023-04-03 15:30:00,145.39,145.48,145.17,145.17,34923.0,141.3522,141.4397,141.1383,141.1383,34923.0
2023-04-03 15:40:00,145.16,145.18,144.94,145.0,35690.0,141.1286,141.148,140.9147,140.973,35690.0
2023-04-03 15:50:00,145.03,145.2,144.78,145.08,153396.0,141.0022,141.1674,140.7591,141.0508,153396.0
2023-04-04 09:30:00,144.68,145.46,144.6,145.04,71072.0,140.6619,141.4202,140.5841,141.0119,71072.0
2023-04-04 09:40:00,145.11,145.26,144.6,144.62,16800.0,141.0799,141.2258,140.5841,140.6036,16800.0
2023-04-04 09:50:00,144.58,144.83,144.47,144.75,26658.0,140.5647,140.8077,140.4577,140.7299,26658.0
2023-04-04 10:00:00,144.77,144.89,144.43,144.58,24929.0,140.7494,140.8661,140.4188,140.5647,24929.0
2023-04-04 10:10:00,144.58,144.64,144.25,144.26,15235.0,140.5647,140.623,140.2438,140.2535,15235.0
2023-04-04 10:20:00,144.21,144.44,144.04,144.23,13365.0,140.2049,140.4285,140.0397,140.2244,13365.0
2023-04-04 10:30:00,144.21,144.3,144.09,144.21,14006.0,140.2049,140.2924,140.0883,140.2049,14006.0
2023-04-04 10:40:00,144.19,144.19,143.78,143.89,14420.0,140.1855,140.1855,139.7869,139.8938,14420.0
2023-04-04 10:50:00,143.92,143.98,143.77,143.77,19115.0,139.923,139.9813,139.7772,139.7772,19115.0
2023-04-04 11:00:00,143.75,143.75,143.55,143.57,11923.0,139.7577,139.7577,139.5633,139.5827,11923.0
2023-04-04 11:10:00,143.58,143.62,143.29,143.29,16033.0,139.5924,139.6313,139.3105,139.3105,16033.0
2023-04-04 11:20:00,143.28,143.53,143.27,143.5,13495.0,139.3008,139.5438,139.291,139.5147,13495.0
2023-04-04 11:30:00,143.5,143.54,143.26,143.27,14027.0,139.5147,139.5535,139.2813,139.291,14027.0
2023-04-04 11:40:00,143.26,143.43,143.11,143.34,10083.0,139.2813,139.4466,139.1355,139.3591,10083.0
2023-04-04 11:50:00,143.3,143.31,142.88,142.89,22708.0,139.3202,139.3299,138.9119,138.9216,22708.0
2023-04-04 12:00:00,142.88,142.91,142.57,142.63,10737.0,138.9119,138.941,138.6105,138.6688,10737.0
2023-04-04 12:10:00,142.65,142.71,142.47,142.66,7222.0,138.6883,138.7466,138.5133,138.698,7222.0
2023-04-04 12:20:00,142.68,143.07,142.68,143.06,8831.0,138.7174,139.0966,138.7174,139.0869,8831.0
2023-04-04 12:30:00,143.09,143.23,143.07,143.2,11340.0,139.116,139.2522,139.0966,139.223,11340.0
2023-04-04 12:40:00,143.22,143.42,143.21,143.33,8604.0,139.2424,139.4369,139.2327,139.3494,8604.0
2023-04-04 12:50:00,143.31,143.31,143.18,143.25,4982.0,139.3299,139.3299,139.2035,139.2716,4982.0
2023-04-04 13:00:00,143.19,143.65,143.17,143.65,18038.0,139.2133,139.6605,139.1938,139.6605,18038.0
2023-04-04 13:10:00,143.64,143.78,143.57,143.73,7399.0,139.6508,139.7869,139.5827,139.7383,7399.0
2023-04-04 13:20:00,143.73,143.86,143.68,143.71,9421.0,139.7383,139.8647,139.6897,139.7188,9421.0
2023-04-04 13:30:00,143.69,143.75,143.5,143.53,16255.0,139.6994,139.7577,139.5147,139.5438,16255.0
2023-04-04 13:40:00,143.52,143.54,143.32,143.47,11655.0,139.5341,139.5535,139.3397,139.4855,11655.0
2023-04-04 13:50:00,143.47,143.57,143.41,143.51,11249.0,139.4855,139.5827,139.4272,139.5244,11249.0
2023-04-04 14:00:00,143.5,143.57,143.43,143.53,10318.0,139.5147,139.5827,139.4466,139.5438,10318.0
2023-04-04 14:10:00,143.57,143.69,143.53,143.54,10332.0,139.5827,139.6994,139.5438,139.5535,10332.0
2023-04-04 14:20:00,143.52,143.58,143.32,143.42,9320.0,139.5341,139.5924,139.3397,139.4369,9320.0
2023-04-04 14:30:00,143.42,143.66,143.38,143.64,10890.0,139.4369,139.6702,139.398,139.6508,10890.0
2023-04-04 14:40:00,143.66,143.7,143.62,143.68,11037.0,139.6702,139.7091,139.6313,139.6897,11037.0
2023-04-04 14:50:00,143.69,143.78,143.62,143.65,29731.0,139.6994,139.7869,139.6313,139.6605,29731.0
2023-04-04 15:00:00,143.63,143.81,143.55,143.79,14318.0,139.641,139.816,139.5633,139.7966,14318.0
2023-04-04 15:10:00,143.79,144.02,143.66,144.0,20296.0,139.7966,140.0202,139.6702,140.0008,20296.0
2023-04-04 15:20:00,144.0,144.05,143.87,143.96,28931.0,140.0008,140.0494,139.8744,139.9619,28931.0
2023-04-04 15:30:00,143.96,144.15,143.93,144.15,30157.0,139.9619,140.1466,139.9327,140.1466,30157.0
2023-04-04 15:40:00,144.14,144.23,144.02,144.12,55768.0,140.1369,140.2244,140.0202,140.1174,55768.0
2023-04-04 15:50:00,144.13,144.37,144.02,144.37,141484.0,140.1272,140.3605,140.0202,140.3605,141484.0
2023-04-05 09:30:00,143.64,145.59,143.64,145.12,78963.0,139.7461,141.6433,139.7461,141.186,78963.0
2023-04-05 09:40:00,145.03,145.98,144.99,145.97,22517.0,141.0985,142.0227,141.0595,142.013,22517.0
2023-04-05 09:50:00,145.96,146.08,145.71,145.83,21964.0,142.0032,142.12,141.76,141.8768,21964.0
2023-04-05 10:00:00,145.89,145.9,145.26,145.44,51335.0,141.9351,141.9449,141.3222,141.4973,51335.0
2023-04-05 10:10:00,145.49,145.59,145.26,145.57,13760.0,141.546,141.6433,141.3222,141.6238,13760.0
2023-04-05 10:20:00,145.57,145.94,145.54,145.93,39744.0,141.6238,141.9838,141.5946,141.9741,39744.0
2023-04-05 10:30:00,145.91,146.15,145.8,145.96,43895.0,141.9546,142.1881,141.8476,142.0032,43895.0
2023-04-05 10:40:00,146.0,146.1,145.88,145.91,27397.0,142.0422,142.1395,141.9254,141.9546,27397.0
2023-04-05 10:50:00,145.86,146.1,145.56,145.92,48138.0,141.906,142.1395,141.6141,141.9643,48138.0
2023-04-05 11:00:00,145.87,146.06,145.8,146.02,8045.0,141.9157,142.1005,141.8476,142.0616,8045.0
2023-04-05 11:10:00,146.0,146.39,145.98,146.31,20708.0,142.0422,142.4216,142.0227,142.3438,20708.0
2023-04-05 11:20:00,146.32,146.37,145.99,146.07,25691.0,142.3535,142.4021,142.0324,142.1103,25691.0
2023-04-05 11:30:00,146.08,146.7,146.06,146.59,29280.0,142.12,142.7232,142.1005,142.6162,29280.0
2023-04-05 11:40:00,146.58,146.66,146.45,146.48,27983.0,142.6064,142.6843,142.48,142.5092,27983.0
2023-04-05 11:50:00,146.5,146.71,146.46,146.69,25847.0,142.5286,142.7329,142.4897,142.7135,25847.0
2023-04-05 12:00:00,146.66,146.8,146.57,146.76,30438.0,142.6843,142.8205,142.5967,142.7816,30438.0
2023-04-05 12:10:00,146.77,146.99,146.59,146.61,28948.0,142.7913,143.0053,142.6162,142.6356,28948.0
2023-04-05 12:20:00,146.61,146.62,146.35,146.43,23347.0,142.6356,142.6454,142.3827,142.4605,23347.0
2023-04-05 12:30:00,146.42,146.8,146.4,146.73,18796.0,142.4508,142.8205,142.4313,142.7524,18796.0
2023-04-05 12:40:00,146.71,146.79,146.26,146.35,37640.0,142.7329,142.8107,142.2951,142.3827,37640.0
2023-04-05 12:50:00,146.37,146.37,146.09,146.33,27333.0,142.4021,142.4021,142.1297,142.3632,27333.0
2023-04-05 13:00:00,146.34,146.46,146.22,146.34,33440.0,142.3729,142.4897,142.2562,142.3729,33440.0
2023-04-05 13:10:00,146.32,146.56,146.32,146.48,23964.0,142.3535,142.587,142.3535,142.5092,23964.0
2023-04-05 13:20:00,146.49,146.75,146.48,146.64,35980.0,142.5189,142.7718,142.5092,142.6648,35980.0
2023-04-05 13:30:00,146.65,146.65,146.31,146.38,17370.0,142.6745,142.6745,142.3438,142.4119,17370.0
2023-04-05 13:40:00,146.38,146.38,146.08,146.09,10933.0,142.4119,142.4119,142.12,142.1297,10933.0
2023-04-05 13:50:00,146.09,146.41,146.06,146.39,16922.0,142.1297,142.441,142.1005,142.4216,16922.0
2023-04-05 14:00:00,146.4,146.53,146.38,146.4,17287.0,142.4313,142.5578,142.4119,142.4313,17287.0
2023-04-05 14:10:00,146.38,146.6,146.28,146.55,34457.0,142.4119,142.6259,142.3146,142.5773,34457.0
2023-04-05 14:20:00,146.53,146.61,146.47,146.59,16729.0,142.5578,142.6356,142.4994,142.6162,16729.0
2023-04-05 14:30:00,146.58,146.65,146.5,146.64,16029.0,142.6064,142.6745,142.5286,142.6648,16029.0
2023-04-05 14:40:00,146.65,146.66,146.45,146.45,21902.0,142.6745,142.6843,142.48,142.48,21902.0
2023-04-05 14:50:00,146.45,146.66,146.45,146.62,17822.0,142.48,142.6843,142.48,142.6454,17822.0
2023-04-05 15:00:00,146.62,146.68,146.54,146.56,18781.0,142.6454,142.7037,142.5675,142.587,18781.0
2023-04-05 15:10:00,146.58,146.61,146.41,146.41,21424.0,142.6064,142.6356,142.441,142.441,21424.0
2023-04-05 15:20:00,146.4,146.52,146.33,146.45,25054.0,142.4313,142.5481,142.3632,142.48,25054.0
2023-04-05 15:30:00,146.46,146.57,146.41,146.44,30184.0,142.4897,142.5967,142.441,142.4702,30184.0
2023-04-05 15:40:00,146.44,146.5,146.31,146.42,52355.0,142.4702,142.5286,142.3438,142.4508,52355.0
2023-04-05 15:50:00,146.44,146.55,146.37,146.43,295158.0,142.4702,142.5773,142.4021,142.4605,295158.0
2023-04-06 09:30:00,146.47,147.23,146.42,146.92,63454.0,142.4994,143.2388,142.4508,142.9372,63454.0
2023-04-06 09:40:00,146.91,147.25,146.66,147.09,32618.0,142.9275,143.2583,142.6843,143.1026,32618.0
2023-04-06 09:50:00,147.09,147.74,146.97,147.56,27285.0,143.1026,143.735,142.9859,143.5599,27285.0
2023-04-06 10:00:00,147.56,147.68,147.46,147.57,22084.0,143.5599,143.6766,143.4626,143.5696,22084.0
2023-04-06 10:10:00,147.62,147.85,147.46,147.79,20731.0,143.6182,143.842,143.4626,143.7836,20731.0
2023-04-06 10:20:00,147.76,147.78,147.61,147.7,20171.0,143.7545,143.7739,143.6085,143.6961,20171.0
2023-04-06 10:30:00,147.73,147.73,147.32,147.32,18142.0,143.7253,143.7253,143.3264,143.3264,18142.0
2023-04-06 10:40:00,147.35,147.39,147.01,147.15,12730.0,143.3556,143.3945,143.0248,143.161,12730.0
2023-04-06 10:50:00,147.15,147.32,147.03,147.12,19766.0,143.161,143.3264,143.0442,143.1318,19766.0
2023-04-06 11:00:00,147.13,147.24,147.02,147.03,15477.0,143.1415,143.2485,143.0345,143.0442,15477.0
2023-04-06 11:10:00,147.02,147.12,146.78,146.83,18739.0,143.0345,143.1318,142.801,142.8497,18739.0
2023-04-06 11:20:00,146.86,147.04,146.7,146.96,17299.0,142.8788,143.054,142.7232,142.9761,17299.0
2023-04-06 11:30:00,146.94,146.98,146.75,146.76,36193.0,142.9567,142.9956,142.7718,142.7816,36193.0
2023-04-06 11:40:00,146.75,146.99,146.73,146.91,20859.0,142.7718,143.0053,142.7524,142.9275,20859.0
2023-04-06 11:50:00,146.91,146.92,146.73,146.85,11926.0,142.9275,142.9372,142.7524,142.8691,11926.0
2023-04-06 12:00:00,146.86,147.07,146.82,146.97,12517.0,142.8788,143.0832,142.8399,142.9859,12517.0
2023-04-06 12:10:00,146.9,147.07,146.9,147.02,4247.0,142.9178,143.0832,142.9178,143.0345,4247.0
2023-04-06 12:20:00,147.0,147.02,146.92,147.01,8146.0,143.0151,143.0345,142.9372,143.0248,8146.0
2023-04-06 12:30:00,146.96,147.14,146.87,147.06,27932.0,142.9761,143.1513,142.8886,143.0734,27932.0
2023-04-06 12:40:00,147.04,147.12,146.96,147.07,5388.0,143.054,143.1318,142.9761,143.0832,5388.0
2023-04-06 12:50:00,146.99,147.13,146.98,146.98,5726.0,143.0053,143.1415,142.9956,142.9956,5726.0
2023-04-06 13:00:00,147.02,147.37,146.99,147.37,23493.0,143.0345,143.375,143.0053,143.375,23493.0
2023-04-06 13:10:00,147.41,147.46,147.25,147.25,14060.0,143.4139,143.4626,143.2583,143.2583,14060.0
2023-04-06 13:20:00,147.25,147.35,147.25,147.27,8864.0,143.2583,143.3556,143.2583,143.2777,8864.0
2023-04-06 13:30:00,147.31,147.43,147.24,147.34,13948.0,143.3167,143.4334,143.2485,143.3458,13948.0
2023-04-06 13:40:00,147.35,147.38,147.0,147.0,17670.0,143.3556,143.3848,143.0151,143.0151,17670.0
2023-04-06 13:50:00,146.97,147.02,146.87,146.87,15439.0,142.9859,143.0345,142.8886,142.8886,15439.0
2023-04-06 14:00:00,146.89,146.96,146.8,146.9,14223.0,142.908,142.9761,142.8205,142.9178,14223.0
2023-04-06 14:10:00,146.91,147.11,146.9,147.01,7927.0,142.9275,143.1221,142.9178,143.0248,7927.0
2023-04-06 14:20:00,146.99,147.21,146.97,147.18,16222.0,143.0053,143.2194,142.9859,143.1902,16222.0
2023-04-06 14:30:00,147.21,147.29,147.14,147.15,5344.0,143.2194,143.2972,143.1513,143.161,5344.0
2023-04-06 14:40:00,147.16,147.19,147.08,147.1,21912.0,143.1707,143.1999,143.0929,143.1123,21912.0
2023-04-06 14:50:00,147.1,147.12,146.98,147.03,9074.0,143.1123,143.1318,142.9956,143.0442,9074.0
2023-04-06 15:00:00,147.03,147.06,146.99,147.06,7453.0,143.0442,143.0734,143.0053,143.0734,7453.0
2023-04-06 15:10:00,147.06,147.06,146.83,146.92,39762.0,143.0734,143.0734,142.8497,142.9372,39762.0
2023-04-06 15:20:00,146.92,147.08,146.86,146.96,19854.0,142.9372,143.0929,142.8788,142.9761,19854.0
2023-04-06 15:30:00,146.96,147.15,146.94,147.0,16907.0,142.9761,143.161,142.9567,143.0151,16907.0
2023-04-06 15:40:00,147.0,147.18,146.95,147.16,38756.0,143.0151,143.1902,142.9664,143.1707,38756.0
2023-04-06 15:50:00,147.15,147.32,147.04,147.26,132578.0,143.161,143.3264,143.054,143.268,132578.0
2023-04-10 09:30:00,147.44,148.08,147.44,147.87,67126.0,143.4431,144.0658,143.4431,143.8615,67126.0
2023-04-10 09:40:00,147.95,147.99,147.61,147.71,27282.0,143.9393,143.9782,143.6085,143.7058,27282.0
2023-04-10 09:50:00,147.74,147.83,147.49,147.49,28876.0,143.735,143.8226,143.4918,143.4918,28876.0
2023-04-10 10:00:00,147.49,147.9,147.35,147.43,58303.0,143.4918,143.8907,143.3556,143.4334,58303.0
2023-04-10 10:10:00,147.46,147.75,147.4,147.57,18598.0,143.4626,143.7447,143.4042,143.5696,18598.0
2023-04-10 10:20:00,147.55,147.84,147.48,147.84,17502.0,143.5501,143.8323,143.482,143.8323,17502.0
2023-04-10 10:30:00,147.87,147.98,147.66,147.74,14544.0,143.8615,143.9685,143.6572,143.735,14544.0
2023-04-10 10:40:00,147.79,147.82,147.56,147.61,17101.0,143.7836,143.8128,143.5599,143.6085,17101.0
2023-04-10 10:50:00,147.65,147.75,147.42,147.65,24739.0,143.6474,143.7447,143.4237,143.6474,24739.0
2023-04-10 11:00:00,147.66,147.87,147.57,147.64,20728.0,143.6572,143.8615,143.5696,143.6377,20728.0
2023-04-10 11:10:00,147.65,147.75,147.52,147.72,22237.0,143.6474,143.7447,143.521,143.7155,22237.0
2023-04-10 11:20:00,147.72,147.79,147.63,147.79,11100.0,143.7155,143.7836,143.628,143.7836,11100.0
2023-04-10 11:30:00,147.8,147.99,147.72,147.9,23682.0,143.7934,143.9782,143.7155,143.8907,23682.0
2023-04-10 11:40:00,147.87,148.02,147.87,148.02,41179.0,143.8615,144.0074,143.8615,144.0074,41179.0
2023-04-10 11:50:00,148.0,148.16,147.96,148.03,78458.0,143.9879,144.1436,143.949,144.0171,78458.0
2023-04-10 12:00:00,148.07,148.13,147.98,148.05,9305.0,144.056,144.1144,143.9685,144.0366,9305.0
2023-04-10 12:10:00,148.05,148.28,148.05,148.21,13870.0,144.0366,144.2604,144.0366,144.1923,13870.0
2023-04-10 12:20:00,148.21,148.34,148.21,148.31,6825.0,144.1923,144.3187,144.1923,144.2895,6825.0
2023-04-10 12:30:00,148.34,148.6,148.32,148.6,17905.0,144.3187,144.5717,144.2993,144.5717,17905.0
2023-04-10 12:40:00,148.63,148.77,148.49,148.75,36306.0,144.6009,144.7371,144.4647,144.7176,36306.0
2023-04-10 12:50:00,148.72,148.92,148.68,148.74,26424.0,144.6884,144.883,144.6495,144.7079,26424.0
2023-04-10 13:00:00,148.77,148.84,148.53,148.59,41960.0,144.7371,144.8052,144.5036,144.562,41960.0
2023-04-10 13:10:00,148.59,148.69,148.58,148.6,19955.0,144.562,144.6592,144.5522,144.5717,19955.0
2023-04-10 13:20:00,148.6,148.6,148.34,148.41,20360.0,144.5717,144.5717,144.3187,144.3868,20360.0
2023-04-10 13:30:00,148.4,148.48,148.39,148.41,22056.0,144.3771,144.4549,144.3674,144.3868,22056.0
2023-04-10 13:40:00,148.41,148.54,148.33,148.52,20971.0,144.3868,144.5133,144.309,144.4938,20971.0
2023-04-10 13:50:00,148.53,148.68,148.46,148.66,13838.0,144.5036,144.6495,144.4355,144.6301,13838.0
2023-04-10 14:00:00,148.67,148.73,148.6,148.71,17069.0,144.6398,144.6982,144.5717,144.6787,17069.0
2023-04-10 14:10:00,148.7,148.8,148.68,148.72,25029.0,144.669,144.7663,144.6495,144.6884,25029.0
2023-04-10 14:20:00,148.74,148.8,148.7,148.74,16211.0,144.7079,144.7663,144.669,144.7079,16211.0
2023-04-10 14:30:00,148.75,148.81,148.71,148.72,22140.0,144.7176,144.776,144.6787,144.6884,22140.0
2023-04-10 14:40:00,148.72,148.75,148.52,148.59,49097.0,144.6884,144.7176,144.4938,144.562,49097.0
2023-04-10 14:50:00,148.59,148.71,148.58,148.66,51147.0,144.562,144.6787,144.5522,144.6301,51147.0
2023-04-10 15:00:00,148.68,148.72,148.59,148.66,25629.0,144.6495,144.6884,144.562,144.6301,25629.0
2023-04-10 15:10:00,148.67,148.7,148.55,148.59,33625.0,144.6398,144.669,144.523,144.562,33625.0
2023-04-10 15:20:00,148.6,148.64,148.52,148.61,28907.0,144.5717,144.6106,144.4938,144.5814,28907.0
2023-04-10 15:30:00,148.61,148.68,148.54,148.64,37855.0,144.5814,144.6495,144.5133,144.6106,37855.0
2023-04-10 15:40:00,148.66,149.01,148.65,148.94,54191.0,144.6301,144.9706,144.6203,144.9025,54191.0
2023-04-10 15:50:00,148.99,149.08,148.74,149.0,142995.0,144.9511,145.0387,144.7079,144.9608,142995.0
2023-04-11 09:30:00,148.15,148.32,147.1,147.1,140501.0,144.1339,144.2993,143.1123,143.1123,140501.0
2023-04-11 09:40:00,147.11,148.1,147.07,148.1,22097.0,143.1221,144.0852,143.0832,144.0852,22097.0
2023-04-11 09:50:00,148.1,148.36,148.02,148.23,17294.0,144.0852,144.3382,144.0074,144.2117,17294.0
2023-04-11 10:00:00,148.21,148.56,148.06,148.56,17175.0,144.1923,144.5328,144.0463,144.5328,17175.0
2023-04-11 10:10:00,148.56,148.67,148.38,148.67,15019.0,144.5328,144.6398,144.3576,144.6398,15019.0
2023-04-11 10:20:00,148.68,149.0,148.59,148.93,45210.0,144.6495,144.9608,144.562,144.8927,45210.0
2023-04-11 10:30:00,148.94,149.03,148.79,148.91,53897.0,144.9025,144.99,144.7565,144.8733,53897.0
2023-04-11 10:40:00,148.92,149.1,148.78,148.99,37941.0,144.883,145.0581,144.7468,144.9511,37941.0
2023-04-11 10:50:00,149.0,149.39,148.99,149.19,36666.0,144.9608,145.3403,144.9511,145.1457,36666.0
2023-04-11 11:00:00,149.24,149.43,149.18,149.25,13533.0,145.1943,145.3792,145.136,145.2041,13533.0
2023-04-11 11:10:00,149.3,149.47,149.22,149.35,17675.0,145.2527,145.4181,145.1749,145.3013,17675.0
2023-04-11 11:20:00,149.4,149.66,149.34,149.53,18517.0,145.35,145.6029,145.2916,145.4765,18517.0
2023-04-11 11:30:00,149.53,149.73,149.49,149.68,17237.0,145.4765,145.671,145.4376,145.6224,17237.0
2023-04-11 11:40:00,149.67,149.79,149.61,149.69,52575.0,145.6127,145.7294,145.5543,145.6321,52575.0
2023-04-11 11:50:00,149.67,149.72,149.51,149.6,22362.0,145.6127,145.6613,145.457,145.5446,22362.0
2023-04-11 12:00:00,149.59,149.69,149.53,149.62,21117.0,145.5348,145.6321,145.4765,145.564,21117.0
2023-04-11 12:10:00,149.63,149.85,149.62,149.74,25714.0,145.5738,145.7878,145.564,145.6808,25714.0
2023-04-11 12:20:00,149.74,149.83,149.7,149.81,20158.0,145.6808,145.7683,145.6419,145.7489,20158.0
2023-04-11 12:30:00,149.8,149.84,149.61,149.66,18269.0,145.7391,145.7781,145.5543,145.6029,18269.0
2023-04-11 12:40:00,149.66,149.78,149.62,149.75,16511.0,145.6029,145.7197,145.564,145.6905,16511.0
2023-04-11 12:50:00,149.74,149.82,149.69,149.73,26071.0,145.6808,145.7586,145.6321,145.671,26071.0
2023-04-11 13:00:00,149.76,149.87,149.69,149.8,18281.0,145.7002,145.8073,145.6321,145.7391,18281.0
2023-04-11 13:10:00,149.86,149.86,149.69,149.75,34175.0,145.7975,145.7975,145.6321,145.6905,34175.0
2023-04-11 13:20:00,149.75,149.75,149.61,149.61,13604.0,145.6905,145.6905,145.5543,145.5543,13604.0
2023-04-11 13:30:00,149.64,149.66,149.52,149.59,18837.0,145.5835,145.6029,145.4667,145.5348,18837.0
2023-04-11 13:40:00,149.61,149.79,149.61,149.66,18141.0,145.5543,145.7294,145.5543,145.6029,18141.0
2023-04-11 13:50:00,149.66,149.68,149.47,149.53,28305.0,145.6029,145.6224,145.4181,145.4765,28305.0
2023-04-11 14:00:00,149.51,149.55,149.34,149.38,32823.0,145.457,145.4959,145.2916,145.3305,32823.0
2023-04-11 14:10:00,149.36,149.43,149.14,149.4,101159.0,145.3111,145.3792,145.097,145.35,101159.0
2023-04-11 14:20:00,149.43,149.48,149.25,149.42,59886.0,145.3792,145.4278,145.2041,145.3695,59886.0
2023-04-11 14:30:00,149.42,149.48,149.3,149.41,54152.0,145.3695,145.4278,145.2527,145.3597,54152.0
2023-04-11 14:40:00,149.43,149.48,149.29,149.39,24730.0,145.3792,145.4278,145.243,145.3403,24730.0
2023-04-11 14:50:00,149.41,149.53,149.37,149.43,15294.0,145.3597,145.4765,145.3208,145.3792,15294.0
2023-04-11 15:00:00,149.4,149.5,149.31,149.48,34784.0,145.35,145.4473,145.2624,145.4278,34784.0
2023-04-11 15:10:00,149.49,149.65,149.43,149.49,22688.0,145.4376,145.5932,145.3792,145.4376,22688.0
2023-04-11 15:20:00,149.5,149.68,149.5,149.67,24332.0,145.4473,145.6224,145.4473,145.6127,24332.0
2023-04-11 15:30:00,149.67,149.74,149.53,149.58,33428.0,145.6127,145.6808,145.4765,145.5251,33428.0
2023-04-11 15:40:00,149.56,149.58,149.15,149.16,69440.0,145.5057,145.5251,145.1068,145.1165,69440.0
2023-04-11 15:50:00,149.14,149.16,148.49,148.7,302143.0,145.097,145.1165,144.4647,144.669,302143.0
2023-04-12 09:30:00,148.22,149.4,147.75,149.22,55769.0,144.202,145.35,143.7447,145.1749,55769.0
2023-04-12 09:40:00,149.23,149.84,149.23,149.52,9723.0,145.1846,145.7781,145.1846,145.4667,9723.0
2023-04-12 09:50:00,149.57,149.78,149.12,149.61,29580.0,145.5154,145.7197,145.0776,145.5543,29580.0
2023-04-12 10:00:00,149.59,149.6,149.19,149.32,89374.0,145.5348,145.5446,145.1457,145.2722,89374.0
2023-04-12 10:10:00,149.31,149.66,149.23,149.36,18774.0,145.2624,145.6029,145.1846,145.3111,18774.0
2023-04-12 10:20:00,149.39,149.55,149.05,149.26,39760.0,145.3403,145.4959,145.0095,145.2138,39760.0
2023-04-12 10:30:00,149.3,149.32,148.94,149.0,22413.0,145.2527,145.2722,144.9025,144.9608,22413.0
2023-04-12 10:40:00,149.0,149.28,148.91,148.99,37332.0,144.9608,145.2332,144.8733,144.9511,37332.0
2023-04-12 10:50:00,149.0,149.25,148.98,149.08,20865.0,144.9608,145.2041,144.9414,145.0387,20865.0
2023-04-12 11:00:00,149.09,149.23,149.01,149.09,16205.0,145.0484,145.1846,144.9706,145.0484,16205.0
2023-04-12 11:10:00,149.05,149.1,148.95,149.0,32877.0,145.0095,145.0581,144.9122,144.9608,32877.0
2023-04-12 11:20:00,149.02,149.15,149.01,149.12,16360.0,144.9803,145.1068,144.9706,145.0776,16360.0
2023-04-12 11:30:00,149.12,149.17,148.83,148.96,14314.0,145.0776,145.1262,144.7954,144.9219,14314.0
2023-04-12 11:40:00,148.96,149.08,148.83,149.08,28906.0,144.9219,145.0387,144.7954,145.0387,28906.0
2023-04-12 11:50:00,149.09,149.2,149.01,149.02,13839.0,145.0484,145.1554,144.9706,144.9803,13839.0
2023-04-12 12:00:00,149.02,149.18,148.95,149.13,10983.0,144.9803,145.136,144.9122,145.0873,10983.0
2023-04-12 12:10:00,149.13,149.4,149.11,149.25,31003.0,145.0873,145.35,145.0679,145.2041,31003.0
2023-04-12 12:20:00,149.26,149.35,148.97,149.01,95083.0,145.2138,145.3013,144.9317,144.9706,95083.0
2023-04-12 12:30:00,148.98,149.24,148.93,149.21,27214.0,144.9414,145.1943,144.8927,145.1651,27214.0
2023-04-12 12:40:00,149.17,149.19,148.97,149.14,18186.0,145.1262,145.1457,144.9317,145.097,18186.0
2023-04-12 12:50:00,149.14,149.15,148.93,149.08,22022.0,145.097,145.1068,144.8927,145.0387,22022.0
2023-04-12 13:00:00,149.12,149.17,148.99,149.08,10535.0,145.0776,145.1262,144.9511,145.0387,10535.0
2023-04-12 13:10:00,149.08,149.14,149.02,149.05,16976.0,145.0387,145.097,144.9803,145.0095,16976.0
2023-04-12 13:20:00,149.03,149.11,149.01,149.06,9574.0,144.99,145.0679,144.9706,145.0192,9574.0
2023-04-12 13:30:00,149.08,149.32,149.03,149.18,61406.0,145.0387,145.2722,144.99,145.136,61406.0
2023-04-12 13:40:00,149.19,149.32,149.17,149.17,15559.0,145.1457,145.2722,145.1262,145.1262,15559.0
2023-04-12 13:50:00,149.2,149.34,149.17,149.32,20505.0,145.1554,145.2916,145.1262,145.2722,20505.0
2023-04-12 14:00:00,149.34,149.42,149.19,149.21,24486.0,145.2916,145.3695,145.1457,145.1651,24486.0
2023-04-12 14:10:00,149.29,149.6,149.23,149.4,29856.0,145.243,145.5446,145.1846,145.35,29856.0
2023-04-12 14:20:00,149.39,149.44,148.78,148.78,25611.0,145.3403,145.3889,144.7468,144.7468,25611.0
2023-04-12 14:30:00,148.72,148.85,148.58,148.6,11314.0,144.6884,144.8149,144.5522,144.5717,11314.0
2023-04-12 14:40:00,148.6,148.76,148.44,148.53,26203.0,144.5717,144.7273,144.416,144.5036,26203.0
2023-04-12 14:50:00,148.52,148.61,148.44,148.5,10432.0,144.4938,144.5814,144.416,144.4744,10432.0
2023-04-12 15:00:00,148.48,148.63,148.11,148.31,38744.0,144.4549,144.6009,144.095,144.2895,38744.0
2023-04-12 15:10:00,148.3,148.3,147.97,148.12,20189.0,144.2798,144.2798,143.9588,144.1047,20189.0
2023-04-12 15:20:00,148.12,148.12,147.9,148.02,28510.0,144.1047,144.1047,143.8907,144.0074,28510.0
2023-04-12 15:30:00,148.04,148.42,148.0,148.34,38648.0,144.0269,144.3966,143.9879,144.3187,38648.0
2023-04-12 15:40:00,148.35,148.53,148.28,148.3,40112.0,144.3285,144.5036,144.2604,144.2798,40112.0
2023-04-12 15:50:00,148.29,148.31,148.04,148.2,218420.0,144.2701,144.2895,144.0269,144.1825,218420.0
2023-04-13 09:30:00,140.89,141.65,136.13,137.17,384698.0,137.0707,137.8101,132.4397,133.4515,384698.0
2023-04-13 09:40:00,137.27,138.0,135.95,136.93,262812.0,133.5488,134.259,132.2646,133.218,262812.0
2023-04-13 09:50:00,136.89,138.17,136.0,138.05,227619.0,133.1791,134.4244,132.3132,134.3077,227619.0
2023-04-13 10:00:00,138.05,139.51,137.93,139.44,288030.0,134.3077,135.7281,134.1909,135.66,288030.0
2023-04-13 10:10:00,139.44,140.68,139.38,139.96,284228.0,135.66,136.8664,135.6016,136.1659,284228.0
2023-04-13 10:20:00,140.02,140.05,139.21,139.43,144461.0,136.2243,136.2535,135.4362,135.6503,144461.0
2023-04-13 10:30:00,139.45,139.89,138.94,139.35,80801.0,135.6697,136.0978,135.1735,135.5724,80801.0
2023-04-13 10:40:00,139.38,139.42,138.81,138.93,67262.0,135.6016,135.6405,135.0471,135.1638,67262.0
2023-04-13 10:50:00,138.89,139.03,138.62,138.72,84246.0,135.1249,135.2611,134.8622,134.9595,84246.0
2023-04-13 11:00:00,138.73,139.1,138.57,139.07,111174.0,134.9692,135.3292,134.8136,135.3,111174.0
2023-04-13 11:10:00,139.05,139.67,139.04,139.61,118114.0,135.2806,135.8838,135.2708,135.8254,118114.0
2023-04-13 11:20:00,139.61,139.75,139.27,139.46,66529.0,135.8254,135.9616,135.4946,135.6795,66529.0
2023-04-13 11:30:00,139.43,139.55,138.98,139.09,95120.0,135.6503,135.767,135.2125,135.3195,95120.0
2023-04-13 11:40:00,139.14,139.14,137.93,137.94,86198.0,135.3681,135.3681,134.1909,134.2007,86198.0
2023-04-13 11:50:00,137.94,138.21,137.49,138.0,119230.0,134.2007,134.4633,133.7629,134.259,119230.0
2023-04-13 12:00:00,137.96,138.49,137.94,138.29,82256.0,134.2201,134.7357,134.2007,134.5412,82256.0
2023-04-13 12:10:00,138.26,138.73,138.26,138.55,55976.0,134.512,134.9692,134.512,134.7941,55976.0
2023-04-13 12:20:00,138.55,138.55,137.78,137.86,72027.0,134.7941,134.7941,134.045,134.1228,72027.0
2023-04-13 12:30:00,137.86,138.2,137.55,137.57,58820.0,134.1228,134.4536,133.8212,133.8407,58820.0
2023-04-13 12:40:00,137.59,138.14,137.3,138.12,110444.0,133.8601,134.3952,133.578,134.3758,110444.0
2023-04-13 12:50:00,138.17,138.58,138.04,138.12,120024.0,134.4244,134.8233,134.2979,134.3758,120024.0
2023-04-13 13:00:00,138.1,138.51,137.97,138.39,68716.0,134.3563,134.7552,134.2298,134.6385,68716.0
2023-04-13 13:10:00,138.38,138.66,138.37,138.49,48488.0,134.6287,134.9011,134.619,134.7357,48488.0
2023-04-13 13:20:00,138.52,138.52,138.21,138.29,87099.0,134.7649,134.7649,134.4633,134.5412,87099.0
2023-04-13 13:30:00,138.29,138.55,138.04,138.11,85193.0,134.5412,134.7941,134.2979,134.366,85193.0
2023-04-13 13:40:00,138.09,138.2,137.5,137.54,122210.0,134.3466,134.4536,133.7726,133.8115,122210.0
2023-04-13 13:50:00,137.53,137.76,137.47,137.52,88283.0,133.8018,134.0255,133.7434,133.792,88283.0
2023-04-13 14:00:00,137.52,138.47,137.5,138.47,75738.0,133.792,134.7163,133.7726,134.7163,75738.0
2023-04-13 14:10:00,138.47,138.5,138.09,138.46,68412.0,134.7163,134.7455,134.3466,134.7066,68412.0
2023-04-13 14:20:00,138.46,138.57,138.3,138.43,34842.0,134.7066,134.8136,134.5509,134.6774,34842.0
2023-04-13 14:30:00,138.45,138.83,138.44,138.53,92004.0,134.6968,135.0665,134.6871,134.7747,92004.0
2023-04-13 14:40:00,138.53,139.03,138.4,138.86,68818.0,134.7747,135.2611,134.6482,135.0957,68818.0
2023-04-13 14:50:00,138.81,138.82,138.49,138.5,69796.0,135.0471,135.0568,134.7357,134.7455,69796.0
2023-04-13 15:00:00,138.5,138.54,138.09,138.33,61878.0,134.7455,134.7844,134.3466,134.5801,61878.0
2023-04-13 15:10:00,138.39,138.47,138.17,138.24,35951.0,134.6385,134.7163,134.4244,134.4925,35951.0
2023-04-13 15:20:00,138.27,138.53,138.16,138.5,57959.0,134.5217,134.7747,134.4147,134.7455,57959.0
2023-04-13 15:30:00,138.48,138.76,138.13,138.22,114920.0,134.726,134.9984,134.3855,134.4731,114920.0
2023-04-13 15:40:00,138.23,138.26,137.99,138.16,157044.0,134.4828,134.512,134.2493,134.4147,157044.0
2023-04-13 15:50:00,138.19,138.53,138.16,138.33,515350.0,134.4439,134.7747,134.4147,134.5801,515350.0
2023-04-14 09:30:00,138.0,138.99,136.67,136.85,145425.0,134.259,135.2222,132.9651,133.1402,145425.0
2023-04-14 09:40:00,136.76,137.51,136.52,137.43,58340.0,133.0526,133.7823,132.8192,133.7045,58340.0
2023-04-14 09:50:00,137.48,138.49,137.37,138.33,60936.0,133.7531,134.7357,133.6461,134.5801,60936.0
2023-04-14 10:00:00,138.26,138.96,138.11,138.19,77659.0,134.512,135.193,134.366,134.4439,77659.0
2023-04-14 10:10:00,138.23,138.26,137.61,137.77,71856.0,134.4828,134.512,133.8796,134.0353,71856.0
2023-04-14 10:20:00,137.8,137.94,137.53,137.81,53796.0,134.0645,134.2007,133.8018,134.0742,53796.0
2023-04-14 10:30:00,137.77,138.12,137.71,138.03,50744.0,134.0353,134.3758,133.9769,134.2882,50744.0
2023-04-14 10:40:00,138.03,138.23,137.81,137.83,38860.0,134.2882,134.4828,134.0742,134.0936,38860.0
2023-04-14 10:50:00,137.84,138.15,137.73,138.06,110477.0,134.1034,134.405,133.9963,134.3174,110477.0
2023-04-14 11:00:00,138.13,138.13,137.73,138.03,33733.0,134.3855,134.3855,133.9963,134.2882,33733.0
2023-04-14 11:10:00,138.08,138.11,137.57,137.66,44692.0,134.3369,134.366,133.8407,133.9282,44692.0
2023-04-14 11:20:00,137.66,137.71,137.05,137.06,78154.0,133.9282,133.9769,133.3348,133.3445,78154.0
2023-04-14 11:30:00,137.05,137.96,137.04,137.89,45005.0,133.3348,134.2201,133.3251,134.152,45005.0
2023-04-14 11:40:00,137.86,137.9,137.69,137.76,22275.0,134.1228,134.1617,133.9574,134.0255,22275.0
2023-04-14 11:50:00,137.79,137.83,137.6,137.73,24104.0,134.0547,134.0936,133.8699,133.9963,24104.0
2023-04-14 12:00:00,137.73,137.98,137.62,137.66,21947.0,133.9963,134.2396,133.8893,133.9282,21947.0
2023-04-14 12:10:00,137.69,137.75,137.43,137.44,16652.0,133.9574,134.0158,133.7045,133.7142,16652.0
2023-04-14 12:20:00,137.44,137.8,137.3,137.3,36544.0,133.7142,134.0645,133.578,133.578,36544.0
2023-04-14 12:30:00,137.27,137.32,137.06,137.09,71472.0,133.5488,133.5975,133.3445,133.3737,71472.0
2023-04-14 12:40:00,137.09,137.19,136.9,136.92,39455.0,133.3737,133.471,133.1888,133.2083,39455.0
2023-04-14 12:50:00,136.92,137.09,136.72,136.97,71515.0,133.2083,133.3737,133.0137,133.257,71515.0
2023-04-14 13:00:00,137.01,137.42,136.98,137.36,21747.0,133.2959,133.6948,133.2667,133.6364,21747.0
2023-04-14 13:10:00,137.36,137.54,137.35,137.54,23588.0,133.6364,133.8115,133.6267,133.8115,23588.0
2023-04-14 13:20:00,137.59,137.6,137.15,137.15,21001.0,133.8601,133.8699,133.4321,133.4321,21001.0
2023-04-14 13:30:00,137.03,137.17,136.95,137.14,12874.0,133.3153,133.4515,133.2375,133.4223,12874.0
2023-04-14 13:40:00,137.13,137.28,136.95,137.02,26390.0,133.4126,133.5585,133.2375,133.3056,26390.0
2023-04-14 13:50:00,137.01,137.14,136.89,137.01,27467.0,133.2959,133.4223,133.1791,133.2959,27467.0
2023-04-14 14:00:00,137.01,137.03,136.78,136.8,41673.0,133.2959,133.3153,133.0721,133.0916,41673.0
2023-04-14 14:10:00,136.8,136.97,136.74,136.75,22229.0,133.0916,133.257,133.0332,133.0429,22229.0
2023-04-14 14:20:00,136.77,136.79,136.19,136.43,76012.0,133.0624,133.0818,132.4981,132.7316,76012.0
2023-04-14 14:30:00,136.48,136.61,136.28,136.31,21515.0,132.7802,132.9067,132.5857,132.6148,21515.0
2023-04-14 14:40:00,136.32,136.4,136.11,136.21,38686.0,132.6246,132.7024,132.4203,132.5176,38686.0
2023-04-14 14:50:00,136.22,136.4,136.13,136.19,214937.0,132.5273,132.7024,132.4397,132.4981,214937.0
2023-04-14 15:00:00,136.21,136.24,135.66,135.66,124477.0,132.5176,132.5467,131.9825,131.9825,124477.0
2023-04-14 15:10:00,135.64,135.76,135.08,135.19,119981.0,131.963,132.0798,131.4182,131.5252,119981.0
2023-04-14 15:20:00,135.2,135.8,135.18,135.61,50110.0,131.5349,132.1187,131.5155,131.9338,50110.0
2023-04-14 15:30:00,135.63,136.01,135.62,135.78,143959.0,131.9533,132.323,131.9435,132.0992,143959.0
2023-04-14 15:40:00,135.78,135.97,135.56,135.63,100136.0,132.0992,132.2841,131.8852,131.9533,100136.0
2023-04-14 15:50:00,135.64,135.86,135.44,135.85,371031.0,131.963,132.177,131.7684,132.1673,371031.0
2023-04-17 09:30:00,136.94,137.37,136.0,136.45,90549.0,133.2278,133.6461,132.3132,132.751,90549.0
2023-04-17 09:40:00,136.34,137.24,136.31,136.96,42797.0,132.644,133.5196,132.6148,133.2472,42797.0
2023-04-17 09:50:00,136.98,137.98,136.81,137.92,74976.0,133.2667,134.2396,133.1013,134.1812,74976.0
2023-04-17 10:00:00,137.96,138.23,137.62,137.8,56166.0,134.2201,134.4828,133.8893,134.0645,56166.0
2023-04-17 10:10:00,137.76,137.94,137.31,137.48,40000.0,134.0255,134.2007,133.5877,133.7531,40000.0
2023-04-17 10:20:00,137.55,137.83,137.29,137.65,35717.0,133.8212,134.0936,133.5683,133.9185,35717.0
2023-04-17 10:30:00,137.72,137.82,136.95,136.97,40735.0,133.9866,134.0839,133.2375,133.257,40735.0
2023-04-17 10:40:00,136.96,137.05,136.85,136.97,18853.0,133.2472,133.3348,133.1402,133.257,18853.0
2023-04-17 10:50:00,136.97,137.06,136.41,136.59,54497.0,133.257,133.3445,132.7121,132.8873,54497.0
2023-04-17 11:00:00,136.57,136.57,136.31,136.43,32633.0,132.8678,132.8678,132.6148,132.7316,32633.0
2023-04-17 11:10:00,136.43,136.96,136.41,136.76,29058.0,132.7316,133.2472,132.7121,133.0526,29058.0
2023-04-17 11:20:00,136.81,137.09,136.78,137.06,47284.0,133.1013,133.3737,133.0721,133.3445,47284.0
2023-04-17 11:30:00,137.08,137.46,136.87,137.13,81417.0,133.364,133.7337,133.1597,133.4126,81417.0
2023-04-17 11:40:00,137.15,137.75,137.15,137.35,33561.0,133.4321,134.0158,133.4321,133.6267,33561.0
2023-04-17 11:50:00,137.39,137.65,137.32,137.51,37688.0,133.6656,133.9185,133.5975,133.7823,37688.0
2023-04-17 12:00:00,137.52,137.6,137.34,137.56,49502.0,133.792,133.8699,133.6169,133.831,49502.0
2023-04-17 12:10:00,137.56,137.7,137.46,137.56,17594.0,133.831,133.9672,133.7337,133.831,17594.0
2023-04-17 12:20:00,137.59,137.63,137.4,137.62,26568.0,133.8601,133.8991,133.6753,133.8893,26568.0
2023-04-17 12:30:00,137.63,137.77,137.56,137.59,17917.0,133.8991,134.0353,133.831,133.8601,17917.0
2023-04-17 12:40:00,137.55,137.61,137.05,137.16,16341.0,133.8212,133.8796,133.3348,133.4418,16341.0
2023-04-17 12:50:00,137.13,137.18,136.83,136.85,17961.0,133.4126,133.4613,133.1207,133.1402,17961.0
2023-04-17 13:00:00,136.84,137.01,136.67,136.97,21898.0,133.1305,133.2959,132.9651,133.257,21898.0
2023-04-17 13:10:00,136.99,137.17,136.97,137.07,23405.0,133.2764,133.4515,133.257,133.3542,23405.0
2023-04-17 13:20:00,137.08,137.2,136.95,137.12,20894.0,133.364,133.4807,133.2375,133.4029,20894.0
2023-04-17 13:30:00,137.09,137.23,137.03,137.19,16911.0,133.3737,133.5099,133.3153,133.471,16911.0
2023-04-17 13:40:00,137.2,137.33,137.13,137.21,16667.0,133.4807,133.6072,133.4126,133.4904,16667.0
2023-04-17 13:50:00,137.18,137.2,137.03,137.07,16567.0,133.4613,133.4807,133.3153,133.3542,16567.0
2023-04-17 14:00:00,137.01,137.39,136.95,137.32,22144.0,133.2959,133.6656,133.2375,133.5975,22144.0
2023-04-17 14:10:00,137.28,137.47,137.25,137.46,19471.0,133.5585,133.7434,133.5294,133.7337,19471.0
2023-04-17 14:20:00,137.47,137.5,137.32,137.34,20287.0,133.7434,133.7726,133.5975,133.6169,20287.0
2023-04-17 14:30:00,137.32,137.48,137.31,137.4,14785.0,133.5975,133.7531,133.5877,133.6753,14785.0
2023-04-17 14:40:00,137.43,137.7,137.42,137.6,19766.0,133.7045,133.9672,133.6948,133.8699,19766.0
2023-04-17 14:50:00,137.6,137.68,137.51,137.56,23060.0,133.8699,133.9477,133.7823,133.831,23060.0
2023-04-17 15:00:00,137.57,137.78,137.57,137.64,27028.0,133.8407,134.045,133.8407,133.9088,27028.0
2023-04-17 15:10:00,137.66,137.71,137.47,137.55,40576.0,133.9282,133.9769,133.7434,133.8212,40576.0
2023-04-17 15:20:00,137.55,137.7,137.55,137.66,33713.0,133.8212,133.9672,133.8212,133.9282,33713.0
2023-04-17 15:30:00,137.64,137.7,137.5,137.65,51111.0,133.9088,133.9672,133.7726,133.9185,51111.0
2023-04-17 15:40:00,137.65,137.85,137.58,137.76,79442.0,133.9185,134.1131,133.8504,134.0255,79442.0
2023-04-17 15:50:00,137.74,138.5,137.72,138.4,284196.0,134.0061,134.7455,133.9866,134.6482,284196.0
2023-04-18 09:30:00,137.96,138.51,137.28,138.34,52419.0,134.2201,134.7552,133.5585,134.5898,52419.0
2023-04-18 09:40:00,138.41,138.87,138.1,138.47,26223.0,134.6579,135.1054,134.3563,134.7163,26223.0
2023-04-18 09:50:00,138.4,138.57,138.17,138.31,19400.0,134.6482,134.8136,134.4244,134.5606,19400.0
2023-04-18 10:00:00,138.29,138.47,138.17,138.21,20394.0,134.5412,134.7163,134.4244,134.4633,20394.0
2023-04-18 10:10:00,138.28,138.39,138.12,138.21,29387.0,134.5314,134.6385,134.3758,134.4633,29387.0
2023-04-18 10:20:00,138.25,138.3,138.0,138.08,41293.0,134.5023,134.5509,134.259,134.3369,41293.0
2023-04-18 10:30:00,138.11,138.44,138.03,138.44,28132.0,134.366,134.6871,134.2882,134.6871,28132.0
2023-04-18 10:40:00,138.45,138.67,138.41,138.56,21604.0,134.6968,134.9109,134.6579,134.8038,21604.0
2023-04-18 10:50:00,138.53,138.53,138.08,138.19,31078.0,134.7747,134.7747,134.3369,134.4439,31078.0
2023-04-18 11:00:00,138.23,138.26,137.99,137.99,17213.0,134.4828,134.512,134.2493,134.2493,17213.0
2023-04-18 11:10:00,137.99,138.32,137.95,138.15,15407.0,134.2493,134.5704,134.2104,134.405,15407.0
2023-04-18 11:20:00,138.11,138.43,138.08,138.4,15893.0,134.366,134.6774,134.3369,134.6482,15893.0
2023-04-18 11:30:00,138.43,138.56,138.24,138.27,21763.0,134.6774,134.8038,134.4925,134.5217,21763.0
2023-04-18 11:40:00,138.28,138.43,138.18,138.27,31598.0,134.5314,134.6774,134.4342,134.5217,31598.0
2023-04-18 11:50:00,138.3,138.31,138.09,138.16,33347.0,134.5509,134.5606,134.3466,134.4147,33347.0
2023-04-18 12:00:00,138.15,138.28,138.14,138.2,24320.0,134.405,134.5314,134.3952,134.4536,24320.0
2023-04-18 12:10:00,138.2,138.32,138.09,138.18,26246.0,134.4536,134.5704,134.3466,134.4342,26246.0
2023-04-18 12:20:00,138.22,138.29,138.08,138.2,20264.0,134.4731,134.5412,134.3369,134.4536,20264.0
2023-04-18 12:30:00,138.22,138.32,138.16,138.27,13331.0,134.4731,134.5704,134.4147,134.5217,13331.0
2023-04-18 12:40:00,138.31,138.43,138.27,138.37,13881.0,134.5606,134.6774,134.5217,134.619,13881.0
2023-04-18 12:50:00,138.38,138.56,138.28,138.38,22899.0,134.6287,134.8038,134.5314,134.6287,22899.0
2023-04-18 13:00:00,138.31,138.31,138.09,138.16,17488.0,134.5606,134.5606,134.3466,134.4147,17488.0
2023-04-18 13:10:00,138.19,138.22,138.06,138.11,16713.0,134.4439,134.4731,134.3174,134.366,16713.0
2023-04-18 13:20:00,138.14,138.22,138.05,138.15,14860.0,134.3952,134.4731,134.3077,134.405,14860.0
2023-04-18 13:30:00,138.16,138.56,138.15,138.47,19558.0,134.4147,134.8038,134.405,134.7163,19558.0
2023-04-18 13:40:00,138.47,138.65,138.4,138.61,13789.0,134.7163,134.8914,134.6482,134.8525,13789.0
2023-04-18 13:50:00,138.62,138.63,138.45,138.51,20317.0,134.8622,134.872,134.6968,134.7552,20317.0
2023-04-18 14:00:00,138.5,138.54,138.36,138.52,15749.0,134.7455,134.7844,134.6093,134.7649,15749.0
2023-04-18 14:10:00,138.51,138.64,138.49,138.64,19305.0,134.7552,134.8817,134.7357,134.8817,19305.0
2023-04-18 14:20:00,138.64,138.82,138.6,138.79,21037.0,134.8817,135.0568,134.8428,135.0276,21037.0
2023-04-18 14:30:00,138.81,138.84,138.71,138.81,18847.0,135.0471,135.0763,134.9498,135.0471,18847.0
2023-04-18 14:40:00,138.8,138.9,138.55,138.64,17894.0,135.0373,135.1346,134.7941,134.8817,17894.0
2023-04-18 14:50:00,138.62,138.75,138.58,138.72,13112.0,134.8622,134.9887,134.8233,134.9595,13112.0
2023-04-18 15:00:00,138.74,138.87,138.73,138.82,19214.0,134.979,135.1054,134.9692,135.0568,19214.0
2023-04-18 15:10:00,138.83,138.86,138.64,138.68,17210.0,135.0665,135.0957,134.8817,134.9206,17210.0
2023-04-18 15:20:00,138.69,138.75,138.48,138.64,19198.0,134.9303,134.9887,134.726,134.8817,19198.0
2023-04-18 15:30:00,138.62,138.81,138.59,138.77,40062.0,134.8622,135.0471,134.833,135.0082,40062.0
2023-04-18 15:40:00,138.77,138.86,138.67,138.69,49261.0,135.0082,135.0957,134.9109,134.9303,49261.0
2023-04-18 15:50:00,138.71,138.87,138.44,138.59,210670.0,134.9498,135.1054,134.6871,134.833,210670.0
2023-04-19 09:30:00,139.26,140.38,139.13,139.54,60981.0,135.4849,136.5745,135.3584,135.7573,60981.0
2023-04-19 09:40:00,139.64,140.35,139.45,140.31,48442.0,135.8546,136.5453,135.6697,136.5064,48442.0
2023-04-19 09:50:00,140.32,140.65,139.8,140.55,39110.0,136.5161,136.8372,136.0102,136.7399,39110.0
2023-04-19 10:00:00,140.56,140.65,140.13,140.6,39081.0,136.7496,136.8372,136.3313,136.7885,39081.0
2023-04-19 10:10:00,140.59,140.81,140.34,140.8,31998.0,136.7788,136.9929,136.5356,136.9831,31998.0
2023-04-19 10:20:00,140.76,140.76,140.31,140.48,31378.0,136.9442,136.9442,136.5064,136.6718,31378.0
2023-04-19 10:30:00,140.48,140.53,140.3,140.38,16668.0,136.6718,136.7204,136.4967,136.5745,16668.0
2023-04-19 10:40:00,140.37,140.49,140.21,140.3,21507.0,136.5648,136.6815,136.4091,136.4967,21507.0
2023-04-19 10:50:00,140.35,140.5,140.26,140.47,20176.0,136.5453,136.6913,136.4578,136.6621,20176.0
2023-04-19 11:00:00,140.47,140.48,140.19,140.26,14799.0,136.6621,136.6718,136.3897,136.4578,14799.0
2023-04-19 11:10:00,140.27,140.55,140.27,140.47,17198.0,136.4675,136.7399,136.4675,136.6621,17198.0
2023-04-19 11:20:00,140.52,140.52,140.31,140.42,17094.0,136.7107,136.7107,136.5064,136.6134,17094.0
2023-04-19 11:30:00,140.37,140.53,140.24,140.53,16248.0,136.5648,136.7204,136.4383,136.7204,16248.0
2023-04-19 11:40:00,140.53,140.72,140.52,140.66,18264.0,136.7204,136.9053,136.7107,136.8469,18264.0
2023-04-19 11:50:00,140.63,140.7,140.57,140.62,12591.0,136.8177,136.8858,136.7594,136.808,12591.0
2023-04-19 12:00:00,140.59,140.59,140.25,140.45,18925.0,136.7788,136.7788,136.448,136.6426,18925.0
2023-04-19 12:10:00,140.5,140.5,140.33,140.38,16778.0,136.6913,136.6913,136.5259,136.5745,16778.0
2023-04-19 12:20:00,140.39,140.43,140.2,140.26,7935.0,136.5842,136.6232,136.3994,136.4578,7935.0
2023-04-19 12:30:00,140.31,140.36,140.21,140.3,10928.0,136.5064,136.5551,136.4091,136.4967,10928.0
2023-04-19 12:40:00,140.29,140.31,140.19,140.23,17101.0,136.487,136.5064,136.3897,136.4286,17101.0
2023-04-19 12:50:00,140.29,140.3,140.08,140.21,10690.0,136.487,136.4967,136.2826,136.4091,10690.0
2023-04-19 13:00:00,140.23,140.27,139.92,139.97,11713.0,136.4286,136.4675,136.127,136.1756,11713.0
2023-04-19 13:10:00,140.05,140.05,139.56,139.7,24483.0,136.2535,136.2535,135.7767,135.9129,24483.0
2023-04-19 13:20:00,139.69,139.92,139.65,139.81,26726.0,135.9032,136.127,135.8643,136.02,26726.0
2023-04-19 13:30:00,139.81,139.95,139.78,139.9,9579.0,136.02,136.1562,135.9908,136.1075,9579.0
2023-04-19 13:40:00,139.88,140.07,139.86,140.0,13452.0,136.0881,136.2729,136.0686,136.2048,13452.0
2023-04-19 13:50:00,140.03,140.09,139.87,139.97,12179.0,136.234,136.2924,136.0783,136.1756,12179.0
2023-04-19 14:00:00,139.97,140.14,139.94,139.94,17936.0,136.1756,136.341,136.1464,136.1464,17936.0
2023-04-19 14:10:00,139.98,140.02,139.88,139.96,15068.0,136.1854,136.2243,136.0881,136.1659,15068.0
2023-04-19 14:20:00,139.96,139.96,139.69,139.7,9329.0,136.1659,136.1659,135.9032,135.9129,9329.0
2023-04-19 14:30:00,139.78,139.87,139.6,139.61,25213.0,135.9908,136.0783,135.8157,135.8254,25213.0
2023-04-19 14:40:00,139.6,139.63,139.3,139.53,24529.0,135.8157,135.8448,135.5238,135.7476,24529.0
2023-04-19 14:50:00,139.56,139.75,139.44,139.7,30393.0,135.7767,135.9616,135.66,135.9129,30393.0
2023-04-19 15:00:00,139.72,139.77,139.53,139.61,71077.0,135.9324,135.981,135.7476,135.8254,71077.0
2023-04-19 15:10:00,139.64,139.75,139.4,139.48,24926.0,135.8546,135.9616,135.6211,135.6989,24926.0
2023-04-19 15:20:00,139.44,139.51,139.32,139.36,21857.0,135.66,135.7281,135.5432,135.5822,21857.0
2023-04-19 15:30:00,139.37,139.5,139.12,139.19,34130.0,135.5919,135.7184,135.3487,135.4168,34130.0
2023-04-19 15:40:00,139.17,139.21,138.78,138.96,70527.0,135.3973,135.4362,135.0179,135.193,70527.0
2023-04-19 15:50:00,138.97,139.06,138.72,138.98,219695.0,135.2027,135.2903,134.9595,135.2125,219695.0
2023-04-20 09:30:00,138.95,139.91,138.61,139.27,43168.0,135.1833,136.1173,134.8525,135.4946,43168.0
2023-04-20 09:40:00,139.37,139.51,139.02,139.06,45509.0,135.5919,135.7281,135.2514,135.2903,45509.0
2023-04-20 09:50:00,138.99,139.22,138.82,139.13,15300.0,135.2222,135.446,135.0568,135.3584,15300.0
2023-04-20 10:00:00,139.18,139.28,138.82,138.82,18304.0,135.407,135.5043,135.0568,135.0568,18304.0
2023-04-20 10:10:00,138.94,138.94,138.59,138.71,12373.0,135.1735,135.1735,134.833,134.9498,12373.0
2023-04-20 10:20:00,138.76,139.0,138.7,138.9,17301.0,134.9984,135.2319,134.9401,135.1346,17301.0
2023-04-20 10:30:00,138.93,139.01,138.33,138.38,31410.0,135.1638,135.2417,134.5801,134.6287,31410.0
2023-04-20 10:40:00,138.35,138.6,138.31,138.44,28680.0,134.5995,134.8428,134.5606,134.6871,28680.0
2023-04-20 10:50:00,138.47,138.59,138.32,138.52,36114.0,134.7163,134.833,134.5704,134.7649,36114.0
2023-04-20 11:00:00,138.57,138.59,138.26,138.5,20983.0,134.8136,134.833,134.512,134.7455,20983.0
2023-04-20 11:10:00,138.5,138.52,138.05,138.12,17559.0,134.7455,134.7649,134.3077,134.3758,17559.0
2023-04-20 11:20:00,138.12,138.12,137.74,137.93,36628.0,134.3758,134.3758,134.0061,134.1909,36628.0
2023-04-20 11:30:00,137.92,138.16,137.86,137.94,12595.0,134.1812,134.4147,134.1228,134.2007,12595.0
2023-04-20 11:40:00,137.92,138.26,137.88,138.13,19912.0,134.1812,134.512,134.1423,134.3855,19912.0
2023-04-20 11:50:00,138.24,138.24,137.83,137.83,10984.0,134.4925,134.4925,134.0936,134.0936,10984.0
2023-04-20 12:00:00,137.86,137.92,137.55,137.55,18104.0,134.1228,134.1812,133.8212,133.8212,18104.0
2023-04-20 12:10:00,137.6,137.84,137.57,137.81,10449.0,133.8699,134.1034,133.8407,134.0742,10449.0
2023-04-20 12:20:00,137.81,137.91,137.6,137.71,17597.0,134.0742,134.1715,133.8699,133.9769,17597.0
2023-04-20 12:30:00,137.8,137.8,137.62,137.68,11572.0,134.0645,134.0645,133.8893,133.9477,11572.0
2023-04-20 12:40:00,137.66,137.92,137.53,137.76,17675.0,133.9282,134.1812,133.8018,134.0255,17675.0
2023-04-20 12:50:00,137.8,137.96,137.69,137.92,9281.0,134.0645,134.2201,133.9574,134.1812,9281.0
2023-04-20 13:00:00,137.91,138.02,137.7,137.75,32575.0,134.1715,134.2785,133.9672,134.0158,32575.0
2023-04-20 13:10:00,137.77,137.82,137.59,137.68,12679.0,134.0353,134.0839,133.8601,133.9477,12679.0
2023-04-20 13:20:00,137.67,137.75,137.58,137.58,9922.0,133.938,134.0158,133.8504,133.8504,9922.0
2023-04-20 13:30:00,137.63,137.73,137.55,137.68,22223.0,133.8991,133.9963,133.8212,133.9477,22223.0
2023-04-20 13:40:00,137.7,137.75,137.59,137.67,12171.0,133.9672,134.0158,133.8601,133.938,12171.0
2023-04-20 13:50:00,137.69,137.72,137.52,137.54,35406.0,133.9574,133.9866,133.792,133.8115,35406.0
2023-04-20 14:00:00,137.57,137.74,137.42,137.74,19128.0,133.8407,134.0061,133.6948,134.0061,19128.0
2023-04-20 14:10:00,137.74,138.17,137.73,138.16,14765.0,134.0061,134.4244,133.9963,134.4147,14765.0
2023-04-20 14:20:00,138.13,138.4,138.11,138.21,26621.0,134.3855,134.6482,134.366,134.4633,26621.0
2023-04-20 14:30:00,138.1,138.1,137.67,137.75,15728.0,134.3563,134.3563,133.938,134.0158,15728.0
2023-04-20 14:40:00,137.81,137.88,137.65,137.83,16782.0,134.0742,134.1423,133.9185,134.0936,16782.0
2023-04-20 14:50:00,137.86,138.13,137.85,138.07,28703.0,134.1228,134.3855,134.1131,134.3271,28703.0
2023-04-20 15:00:00,138.11,138.18,137.84,137.94,36763.0,134.366,134.4342,134.1034,134.2007,36763.0
2023-04-20 15:10:00,137.94,137.99,137.76,137.96,19480.0,134.2007,134.2493,134.0255,134.2201,19480.0
2023-04-20 15:20:00,137.98,138.2,137.86,138.13,53831.0,134.2396,134.4536,134.1228,134.3855,53831.0
2023-04-20 15:30:00,138.12,138.28,137.98,138.06,40506.0,134.3758,134.5314,134.2396,134.3174,40506.0
2023-04-20 15:40:00,138.05,138.11,137.92,138.1,56802.0,134.3077,134.366,134.1812,134.3563,56802.0
2023-04-20 15:50:00,138.12,138.44,137.95,138.41,249321.0,134.3758,134.6871,134.2104,134.6579,249321.0
2023-04-21 09:30:00,137.79,138.39,136.64,136.95,100253.0,134.0547,134.6385,132.9359,133.2375,100253.0
2023-04-21 09:40:00,137.02,137.02,136.34,137.0,21774.0,133.3056,133.3056,132.644,133.2861,21774.0
2023-04-21 09:50:00,137.07,137.09,136.51,136.54,22052.0,133.3542,133.3737,132.8094,132.8386,22052.0
2023-04-21 10:00:00,136.56,136.57,136.04,136.39,38142.0,132.8581,132.8678,132.3522,132.6927,38142.0
2023-04-21 10:10:00,136.43,137.08,136.4,136.95,26517.0,132.7316,133.364,132.7024,133.2375,26517.0
2023-04-21 10:20:00,136.98,137.17,136.86,137.07,37891.0,133.2667,133.4515,133.1499,133.3542,37891.0
2023-04-21 10:30:00,137.09,137.13,136.7,136.7,41767.0,133.3737,133.4126,132.9943,132.9943,41767.0
2023-04-21 10:40:00,136.68,136.79,136.03,136.18,71238.0,132.9748,133.0818,132.3424,132.4884,71238.0
2023-04-21 10:50:00,136.18,136.44,135.99,136.21,32933.0,132.4884,132.7413,132.3035,132.5176,32933.0
2023-04-21 11:00:00,136.17,136.61,136.13,136.56,19371.0,132.4786,132.9067,132.4397,132.8581,19371.0
2023-04-21 11:10:00,136.58,136.86,136.58,136.64,34334.0,132.8775,133.1499,132.8775,132.9359,34334.0
2023-04-21 11:20:00,136.62,136.96,136.59,136.85,20496.0,132.9164,133.2472,132.8873,133.1402,20496.0
2023-04-21 11:30:00,136.88,136.93,136.63,136.8,15997.0,133.1694,133.218,132.9262,133.0916,15997.0
2023-04-21 11:40:00,136.82,137.09,136.82,136.93,27683.0,133.111,133.3737,133.111,133.218,27683.0
2023-04-21 11:50:00,136.94,137.14,136.84,137.04,11119.0,133.2278,133.4223,133.1305,133.3251,11119.0
2023-04-21 12:00:00,137.04,137.24,136.95,137.1,13670.0,133.3251,133.5196,133.2375,133.3834,13670.0
2023-04-21 12:10:00,137.04,137.15,137.03,137.08,13377.0,133.3251,133.4321,133.3153,133.364,13377.0
2023-04-21 12:20:00,137.09,137.21,136.95,137.15,13559.0,133.3737,133.4904,133.2375,133.4321,13559.0
2023-04-21 12:30:00,137.18,137.25,137.08,137.1,20079.0,133.4613,133.5294,133.364,133.3834,20079.0
2023-04-21 12:40:00,137.1,137.26,137.09,137.19,20767.0,133.3834,133.5391,133.3737,133.471,20767.0
2023-04-21 12:50:00,137.19,137.36,137.17,137.33,33843.0,133.471,133.6364,133.4515,133.6072,33843.0
2023-04-21 13:00:00,137.35,137.43,137.1,137.13,27959.0,133.6267,133.7045,133.3834,133.4126,27959.0
2023-04-21 13:10:00,137.13,137.17,136.94,136.97,21931.0,133.4126,133.4515,133.2278,133.257,21931.0
2023-04-21 13:20:00,136.96,137.02,136.65,136.78,17896.0,133.2472,133.3056,132.9456,133.0721,17896.0
2023-04-21 13:30:00,136.75,137.11,136.75,137.11,18390.0,133.0429,133.3932,133.0429,133.3932,18390.0
2023-04-21 13:40:00,137.11,137.24,137.06,137.09,17070.0,133.3932,133.5196,133.3445,133.3737,17070.0
2023-04-21 13:50:00,137.14,137.2,136.99,136.99,14702.0,133.4223,133.4807,133.2764,133.2764,14702.0
2023-04-21 14:00:00,137.01,137.1,137.0,137.07,12497.0,133.2959,133.3834,133.2861,133.3542,12497.0
2023-04-21 14:10:00,137.08,137.11,136.92,136.94,19330.0,133.364,133.3932,133.2083,133.2278,19330.0
2023-04-21 14:20:00,136.96,137.08,136.93,137.04,16824.0,133.2472,133.364,133.218,133.3251,16824.0
2023-04-21 14:30:00,137.03,137.21,136.91,136.95,14204.0,133.3153,133.4904,133.1986,133.2375,14204.0
2023-04-21 14:40:00,136.93,137.09,136.88,137.04,32558.0,133.218,133.3737,133.1694,133.3251,32558.0
2023-04-21 14:50:00,137.04,137.05,136.88,137.0,17198.0,133.3251,133.3348,133.1694,133.2861,17198.0
2023-04-21 15:00:00,137.0,137.07,136.87,136.98,28911.0,133.2861,133.3542,133.1597,133.2667,28911.0
2023-04-21 15:10:00,136.99,137.0,136.88,136.97,30790.0,133.2764,133.2861,133.1694,133.257,30790.0
2023-04-21 15:20:00,136.98,137.11,136.88,136.88,29390.0,133.2667,133.3932,133.1694,133.1694,29390.0
2023-04-21 15:30:00,136.89,137.13,136.88,137.01,25310.0,133.1791,133.4126,133.1694,133.2959,25310.0
2023-04-21 15:40:00,137.04,137.23,136.88,136.99,58062.0,133.3251,133.5099,133.1694,133.2764,58062.0
2023-04-21 15:50:00,136.99,137.14,136.99,137.04,110617.0,133.2764,133.4223,133.2764,133.3251,110617.0
2023-04-24 09:30:00,137.29,137.51,136.65,136.7,54458.0,133.5683,133.7823,132.9456,132.9943,54458.0
2023-04-24 09:40:00,136.78,136.86,135.96,136.34,37750.0,133.0721,133.1499,132.2743,132.644,37750.0
2023-04-24 09:50:00,136.3,136.5,136.11,136.11,23221.0,132.6051,132.7997,132.4203,132.4203,23221.0
2023-04-24 10:00:00,136.16,136.59,136.05,136.37,24392.0,132.4689,132.8873,132.3619,132.6732,24392.0
2023-04-24 10:10:00,136.41,136.62,136.3,136.34,19506.0,132.7121,132.9164,132.6051,132.644,19506.0
2023-04-24 10:20:00,136.31,136.4,135.98,136.34,43045.0,132.6148,132.7024,132.2938,132.644,43045.0
2023-04-24 10:30:00,136.41,136.44,136.18,136.18,16721.0,132.7121,132.7413,132.4884,132.4884,16721.0
2023-04-24 10:40:00,136.17,136.37,135.93,136.02,23064.0,132.4786,132.6732,132.2451,132.3327,23064.0
2023-04-24 10:50:00,136.05,136.11,135.83,135.84,30768.0,132.3619,132.4203,132.1479,132.1576,30768.0
2023-04-24 11:00:00,135.84,136.01,135.66,135.71,21439.0,132.1576,132.323,131.9825,132.0311,21439.0
2023-04-24 11:10:00,135.77,135.9,135.68,135.72,23890.0,132.0895,132.216,132.0019,132.0408,23890.0
2023-04-24 11:20:00,135.72,135.78,135.6,135.75,14964.0,132.0408,132.0992,131.9241,132.07,14964.0
2023-04-24 11:30:00,135.79,135.79,135.63,135.69,28554.0,132.1089,132.1089,131.9533,132.0117,28554.0
2023-04-24 11:40:00,135.71,135.89,135.69,135.87,19490.0,132.0311,132.2062,132.0117,132.1868,19490.0
2023-04-24 11:50:00,135.88,135.96,135.8,135.83,13692.0,132.1965,132.2743,132.1187,132.1479,13692.0
2023-04-24 12:00:00,135.82,136.0,135.82,135.91,8387.0,132.1381,132.3132,132.1381,132.2257,8387.0
2023-04-24 12:10:00,135.88,135.9,135.8,135.87,17167.0,132.1965,132.216,132.1187,132.1868,17167.0
2023-04-24 12:20:00,135.87,135.9,135.77,135.86,14603.0,132.1868,132.216,132.0895,132.177,14603.0
2023-04-24 12:30:00,135.86,136.07,135.82,136.06,19601.0,132.177,132.3813,132.1381,132.3716,19601.0
2023-04-24 12:40:00,136.05,136.05,135.59,135.59,14851.0,132.3619,132.3619,131.9144,131.9144,14851.0
2023-04-24 12:50:00,135.59,135.69,135.5,135.63,41039.0,131.9144,132.0117,131.8268,131.9533,41039.0
2023-04-24 13:00:00,135.63,135.81,135.45,135.48,41395.0,131.9533,132.1284,131.7782,131.8073,41395.0
2023-04-24 13:10:00,135.48,135.5,135.21,135.29,48791.0,131.8073,131.8268,131.5447,131.6225,48791.0
2023-04-24 13:20:00,135.29,135.49,135.25,135.4,38328.0,131.6225,131.8171,131.5836,131.7295,38328.0
2023-04-24 13:30:00,135.41,135.55,135.37,135.49,66542.0,131.7392,131.8754,131.7003,131.8171,66542.0
2023-04-24 13:40:00,135.49,135.65,135.22,135.23,83113.0,131.8171,131.9727,131.5544,131.5641,83113.0
2023-04-24 13:50:00,135.25,135.26,135.06,135.06,18407.0,131.5836,131.5933,131.3987,131.3987,18407.0
2023-04-24 14:00:00,135.09,135.45,135.09,135.43,29815.0,131.4279,131.7782,131.4279,131.7587,29815.0
2023-04-24 14:10:00,135.5,135.51,135.29,135.4,18563.0,131.8268,131.8365,131.6225,131.7295,18563.0
2023-04-24 14:20:00,135.36,135.5,135.3,135.4,32134.0,131.6906,131.8268,131.6322,131.7295,32134.0
2023-04-24 14:30:00,135.42,135.45,135.3,135.3,15642.0,131.749,131.7782,131.6322,131.6322,15642.0
2023-04-24 14:40:00,135.28,135.32,135.14,135.2,11529.0,131.6128,131.6517,131.4766,131.5349,11529.0
2023-04-24 14:50:00,135.18,135.28,135.08,135.18,24561.0,131.5155,131.6128,131.4182,131.5155,24561.0
2023-04-24 15:00:00,135.21,135.39,135.21,135.39,12219.0,131.5447,131.7198,131.5447,131.7198,12219.0
2023-04-24 15:10:00,135.34,135.37,135.24,135.36,24223.0,131.6711,131.7003,131.5738,131.6906,24223.0
2023-04-24 15:20:00,135.33,135.33,135.16,135.23,18501.0,131.6614,131.6614,131.496,131.5641,18501.0
2023-04-24 15:30:00,135.24,135.54,135.22,135.34,44588.0,131.5738,131.8657,131.5544,131.6711,44588.0
2023-04-24 15:40:00,135.33,135.45,135.3,135.36,53457.0,131.6614,131.7782,131.6322,131.6906,53457.0
2023-04-24 15:50:00,135.38,135.42,135.1,135.41,232798.0,131.7101,131.749,131.4376,131.7392,232798.0
2023-04-25 09:30:00,135.0,135.48,134.64,135.48,62408.0,131.3404,131.8073,130.9901,131.8073,62408.0
2023-04-25 09:40:00,135.29,135.62,135.22,135.49,52131.0,131.6225,131.9435,131.5544,131.8171,52131.0
2023-04-25 09:50:00,135.54,136.03,135.54,135.71,77615.0,131.8657,132.3424,131.8657,132.0311,77615.0
2023-04-25 10:00:00,135.7,136.05,135.69,135.8,19174.0,132.0214,132.3619,132.0117,132.1187,19174.0
2023-04-25 10:10:00,135.73,135.88,135.47,135.88,32048.0,132.0506,132.1965,131.7976,132.1965,32048.0
2023-04-25 10:20:00,135.84,136.26,135.71,135.94,54497.0,132.1576,132.5662,132.0311,132.2549,54497.0
2023-04-25 10:30:00,135.94,135.94,135.56,135.6,26164.0,132.2549,132.2549,131.8852,131.9241,26164.0
2023-04-25 10:40:00,135.6,135.63,135.51,135.54,9817.0,131.9241,131.9533,131.8365,131.8657,9817.0
2023-04-25 10:50:00,135.52,135.8,135.52,135.76,25992.0,131.8463,132.1187,131.8463,132.0798,25992.0
2023-04-25 11:00:00,135.78,135.82,135.53,135.55,33191.0,132.0992,132.1381,131.856,131.8754,33191.0
2023-04-25 11:10:00,135.55,135.78,135.52,135.75,26826.0,131.8754,132.0992,131.8463,132.07,26826.0
2023-04-25 11:20:00,135.75,135.79,135.29,135.36,12004.0,132.07,132.1089,131.6225,131.6906,12004.0
2023-04-25 11:30:00,135.33,135.36,135.12,135.19,17048.0,131.6614,131.6906,131.4571,131.5252,17048.0
2023-04-25 11:40:00,135.17,135.54,135.16,135.53,6739.0,131.5057,131.8657,131.496,131.856,6739.0
2023-04-25 11:50:00,135.54,135.63,135.41,135.54,37691.0,131.8657,131.9533,131.7392,131.8657,37691.0
2023-04-25 12:00:00,135.53,135.56,135.43,135.44,16002.0,131.856,131.8852,131.7587,131.7684,16002.0
2023-04-25 12:10:00,135.48,135.61,135.37,135.37,37870.0,131.8073,131.9338,131.7003,131.7003,37870.0
2023-04-25 12:20:00,135.4,135.49,135.26,135.26,8887.0,131.7295,131.8171,131.5933,131.5933,8887.0
2023-04-25 12:30:00,135.23,135.4,135.17,135.33,9347.0,131.5641,131.7295,131.5057,131.6614,9347.0
2023-04-25 12:40:00,135.38,135.43,135.29,135.29,6443.0,131.7101,131.7587,131.6225,131.6225,6443.0
2023-04-25 12:50:00,135.3,135.34,135.13,135.15,10674.0,131.6322,131.6711,131.4668,131.4863,10674.0
2023-04-25 13:00:00,135.17,135.21,135.05,135.13,19260.0,131.5057,131.5447,131.389,131.4668,19260.0
2023-04-25 13:10:00,135.13,135.16,134.58,134.76,19572.0,131.4668,131.496,130.9317,131.1069,19572.0
2023-04-25 13:20:00,134.78,134.87,134.61,134.87,17433.0,131.1263,131.2139,130.9609,131.2139,17433.0
2023-04-25 13:30:00,134.84,134.87,134.73,134.77,16729.0,131.1847,131.2139,131.0777,131.1166,16729.0
2023-04-25 13:40:00,134.77,134.83,134.6,134.64,14649.0,131.1166,131.175,130.9512,130.9901,14649.0
2023-04-25 13:50:00,134.65,134.66,134.41,134.42,19182.0,130.9998,131.0096,130.7663,130.7761,19182.0
2023-04-25 14:00:00,134.45,134.55,134.37,134.4,25755.0,130.8053,130.9026,130.7274,130.7566,25755.0
2023-04-25 14:10:00,134.42,134.47,134.3,134.34,18687.0,130.7761,130.8247,130.6593,130.6982,18687.0
2023-04-25 14:20:00,134.36,134.55,134.26,134.54,30823.0,130.7177,130.9026,130.6204,130.8928,30823.0
2023-04-25 14:30:00,134.5,134.51,134.28,134.4,29443.0,130.8539,130.8636,130.6399,130.7566,29443.0
2023-04-25 14:40:00,134.35,134.43,134.17,134.3,29982.0,130.708,130.7858,130.5329,130.6593,29982.0
2023-04-25 14:50:00,134.3,134.42,134.27,134.39,29450.0,130.6593,130.7761,130.6301,130.7469,29450.0
2023-04-25 15:00:00,134.38,134.7,134.37,134.46,46289.0,130.7372,131.0485,130.7274,130.815,46289.0
2023-04-25 15:10:00,134.48,134.53,134.38,134.44,15766.0,130.8345,130.8831,130.7372,130.7955,15766.0
2023-04-25 15:20:00,134.47,134.53,134.37,134.5,35549.0,130.8247,130.8831,130.7274,130.8539,35549.0
2023-04-25 15:30:00,134.52,134.64,134.42,134.47,42510.0,130.8734,130.9901,130.7761,130.8247,42510.0
2023-04-25 15:40:00,134.47,134.67,134.43,134.58,59667.0,130.8247,131.0193,130.7858,130.9317,59667.0
2023-04-25 15:50:00,134.56,134.96,134.51,134.89,147872.0,130.9123,131.3014,130.8636,131.2333,147872.0
2023-04-26 09:30:00,133.92,134.86,133.89,134.6,57220.0,130.2896,131.2042,130.2604,130.9512,57220.0
2023-04-26 09:40:00,134.59,134.83,134.47,134.56,19491.0,130.9415,131.175,130.8247,130.9123,19491.0
2023-04-26 09:50:00,134.56,134.69,134.12,134.33,27330.0,130.9123,131.0388,130.4842,130.6885,27330.0
2023-04-26 10:00:00,134.33,134.33,133.68,133.77,36345.0,130.6885,130.6885,130.0561,130.1437,36345.0
2023-04-26 10:10:00,133.77,133.77,133.38,133.6,23812.0,130.1437,130.1437,129.7643,129.9783,23812.0
2023-04-26 10:20:00,133.57,133.66,133.41,133.5,13910.0,129.9491,130.0367,129.7935,129.881,13910.0
2023-04-26 10:30:00,133.51,134.01,133.51,133.64,14656.0,129.8907,130.3772,129.8907,130.0172,14656.0
2023-04-26 10:40:00,133.72,133.86,133.47,133.5,11495.0,130.0951,130.2313,129.8518,129.881,11495.0
2023-04-26 10:50:00,133.53,133.78,133.48,133.73,16069.0,129.9102,130.1534,129.8616,130.1048,16069.0
2023-04-26 11:00:00,133.8,134.0,133.66,133.93,10313.0,130.1729,130.3675,130.0367,130.2994,10313.0
2023-04-26 11:10:00,133.96,134.14,133.96,134.02,10220.0,130.3285,130.5037,130.3285,130.3869,10220.0
2023-04-26 11:20:00,134.02,134.12,133.83,134.06,17797.0,130.3869,130.4842,130.2021,130.4258,17797.0
2023-04-26 11:30:00,134.07,134.23,133.74,133.78,17924.0,130.4356,130.5912,130.1145,130.1534,17924.0
2023-04-26 11:40:00,133.75,133.88,133.65,133.65,13386.0,130.1242,130.2507,130.027,130.027,13386.0
2023-04-26 11:50:00,133.65,133.71,133.44,133.49,21356.0,130.027,130.0853,129.8226,129.8713,21356.0
2023-04-26 12:00:00,133.53,133.61,133.41,133.52,12420.0,129.9102,129.988,129.7935,129.9005,12420.0
2023-04-26 12:10:00,133.55,133.69,133.51,133.64,13661.0,129.9297,130.0659,129.8907,130.0172,13661.0
2023-04-26 12:20:00,133.61,133.84,133.57,133.81,20709.0,129.988,130.2118,129.9491,130.1826,20709.0
2023-04-26 12:30:00,133.8,133.95,133.66,133.95,20448.0,130.1729,130.3188,130.0367,130.3188,20448.0
2023-04-26 12:40:00,133.95,134.02,133.88,133.96,26357.0,130.3188,130.3869,130.2507,130.3285,26357.0
2023-04-26 12:50:00,133.96,133.98,133.87,133.98,12290.0,130.3285,130.348,130.241,130.348,12290.0
2023-04-26 13:00:00,133.96,134.06,133.86,133.88,21309.0,130.3285,130.4258,130.2313,130.2507,21309.0
2023-04-26 13:10:00,133.83,133.84,133.58,133.64,9346.0,130.2021,130.2118,129.9588,130.0172,9346.0
2023-04-26 13:20:00,133.64,133.66,133.53,133.64,15122.0,130.0172,130.0367,129.9102,130.0172,15122.0
2023-04-26 13:30:00,133.64,133.85,133.57,133.8,16736.0,130.0172,130.2215,129.9491,130.1729,16736.0
2023-04-26 13:40:00,133.81,133.86,133.62,133.65,11136.0,130.1826,130.2313,129.9978,130.027,11136.0
2023-04-26 13:50:00,133.61,133.62,133.45,133.62,11615.0,129.988,129.9978,129.8324,129.9978,11615.0
2023-04-26 14:00:00,133.61,133.65,133.48,133.5,14031.0,129.988,130.027,129.8616,129.881,14031.0
2023-04-26 14:10:00,133.48,133.62,133.45,133.5,14009.0,129.8616,129.9978,129.8324,129.881,14009.0
2023-04-26 14:20:00,133.51,133.66,133.48,133.53,11725.0,129.8907,130.0367,129.8616,129.9102,11725.0
2023-04-26 14:30:00,133.59,133.63,133.31,133.41,8536.0,129.9686,130.0075,129.6962,129.7935,8536.0
2023-04-26 14:40:00,133.36,133.44,133.29,133.39,6475.0,129.7448,129.8226,129.6767,129.774,6475.0
2023-04-26 14:50:00,133.34,133.43,133.21,133.35,18906.0,129.7254,129.8129,129.5989,129.7351,18906.0
2023-04-26 15:00:00,133.39,133.58,133.39,133.58,12447.0,129.774,129.9588,129.774,129.9588,12447.0
2023-04-26 15:10:00,133.52,133.65,133.35,133.42,10364.0,129.9005,130.027,129.7351,129.8032,10364.0
2023-04-26 15:20:00,133.38,133.53,133.32,133.47,15945.0,129.7643,129.9102,129.7059,129.8518,15945.0
2023-04-26 15:30:00,133.52,133.63,133.39,133.62,22590.0,129.9005,130.0075,129.774,129.9978,22590.0
2023-04-26 15:40:00,133.64,133.79,133.62,133.78,50184.0,130.0172,130.1632,129.9978,130.1534,50184.0
2023-04-26 15:50:00,133.76,134.11,133.68,133.84,129950.0,130.134,130.4745,130.0561,130.2118,129950.0
2023-04-27 09:30:00,132.4,133.51,132.33,133.37,65285.0,128.8108,129.8907,128.7427,129.7545,65285.0
2023-04-27 09:40:00,133.27,133.77,132.86,133.58,77215.0,129.6573,130.1437,129.2584,129.9588,77215.0
2023-04-27 09:50:00,133.64,133.98,133.39,133.96,23597.0,130.0172,130.348,129.774,130.3285,23597.0
2023-04-27 10:00:00,133.9,134.1,133.74,133.81,51232.0,130.2702,130.4648,130.1145,130.1826,51232.0
2023-04-27 10:10:00,133.84,134.15,133.71,134.13,30856.0,130.2118,130.5134,130.0853,130.4939,30856.0
2023-04-27 10:20:00,134.09,134.24,133.89,133.95,26247.0,130.455,130.601,130.2604,130.3188,26247.0
2023-04-27 10:30:00,133.92,134.24,133.92,134.19,24391.0,130.2896,130.601,130.2896,130.5523,24391.0
2023-04-27 10:40:00,134.14,134.21,133.94,134.14,35743.0,130.5037,130.5718,130.3091,130.5037,35743.0
2023-04-27 10:50:00,134.12,134.36,133.93,134.33,25869.0,130.4842,130.7177,130.2994,130.6885,25869.0
2023-04-27 11:00:00,134.35,134.49,134.27,134.34,44762.0,130.708,130.8442,130.6301,130.6982,44762.0
2023-04-27 11:10:00,134.35,134.51,134.26,134.31,25825.0,130.708,130.8636,130.6204,130.6691,25825.0
2023-04-27 11:20:00,134.28,134.66,134.17,134.62,22740.0,130.6399,131.0096,130.5329,130.9707,22740.0
2023-04-27 11:30:00,134.66,134.82,134.54,134.61,40015.0,131.0096,131.1652,130.8928,130.9609,40015.0
2023-04-27 11:40:00,134.64,134.68,134.39,134.67,16360.0,130.9901,131.029,130.7469,131.0193,16360.0
2023-04-27 11:50:00,134.69,135.0,134.69,134.92,15183.0,131.0388,131.3404,131.0388,131.2625,15183.0
2023-04-27 12:00:00,134.91,135.22,134.91,135.12,23499.0,131.2528,131.5544,131.2528,131.4571,23499.0
2023-04-27 12:10:00,135.1,135.1,134.77,134.84,13739.0,131.4376,131.4376,131.1166,131.1847,13739.0
2023-04-27 12:20:00,134.83,134.96,134.79,134.94,7578.0,131.175,131.3014,131.136,131.282,7578.0
2023-04-27 12:30:00,134.93,134.96,134.71,134.72,20910.0,131.2723,131.3014,131.0582,131.0679,20910.0
2023-04-27 12:40:00,134.71,134.77,134.57,134.7,8319.0,131.0582,131.1166,130.922,131.0485,8319.0
2023-04-27 12:50:00,134.7,134.76,134.61,134.69,8161.0,131.0485,131.1069,130.9609,131.0388,8161.0
2023-04-27 13:00:00,134.72,134.72,134.55,134.63,7765.0,131.0679,131.0679,130.9026,130.9804,7765.0
2023-04-27 13:10:00,134.67,134.69,134.56,134.57,7706.0,131.0193,131.0388,130.9123,130.922,7706.0
2023-04-27 13:20:00,134.55,134.59,134.36,134.37,9194.0,130.9026,130.9415,130.7177,130.7274,9194.0
2023-04-27 13:30:00,134.42,134.58,134.42,134.55,7566.0,130.7761,130.9317,130.7761,130.9026,7566.0
2023-04-27 13:40:00,134.56,134.69,134.54,134.61,10315.0,130.9123,131.0388,130.8928,130.9609,10315.0
2023-04-27 13:50:00,134.64,134.65,134.29,134.29,26377.0,130.9901,130.9998,130.6496,130.6496,26377.0
2023-04-27 14:00:00,134.28,134.39,134.22,134.27,27904.0,130.6399,130.7469,130.5815,130.6301,27904.0
2023-04-27 14:10:00,134.29,134.37,134.17,134.34,32347.0,130.6496,130.7274,130.5329,130.6982,32347.0
2023-04-27 14:20:00,134.3,134.45,134.17,134.44,14664.0,130.6593,130.8053,130.5329,130.7955,14664.0
2023-04-27 14:30:00,134.42,134.53,134.33,134.48,18510.0,130.7761,130.8831,130.6885,130.8345,18510.0
2023-04-27 14:40:00,134.49,134.64,134.47,134.59,22403.0,130.8442,130.9901,130.8247,130.9415,22403.0
2023-04-27 14:50:00,134.61,134.72,134.52,134.72,27977.0,130.9609,131.0679,130.8734,131.0679,27977.0
2023-04-27 15:00:00,134.75,134.83,134.66,134.7,16722.0,131.0971,131.175,131.0096,131.0485,16722.0
2023-04-27 15:10:00,134.71,134.8,134.68,134.73,18035.0,131.0582,131.1458,131.029,131.0777,18035.0
2023-04-27 15:20:00,134.73,134.78,134.69,134.74,20291.0,131.0777,131.1263,131.0388,131.0874,20291.0
2023-04-27 15:30:00,134.72,134.76,134.64,134.73,25930.0,131.0679,131.1069,130.9901,131.0777,25930.0
2023-04-27 15:40:00,134.71,134.83,134.71,134.81,44598.0,131.0582,131.175,131.0582,131.1555,44598.0
2023-04-27 15:50:00,134.8,134.88,134.64,134.72,145998.0,131.1458,131.2236,130.9901,131.0679,145998.0
2023-04-28 09:30:00,134.31,135.34,134.11,135.0,78910.0,130.6691,131.6711,130.4745,131.3404,78910.0
2023-04-28 09:40:00,135.03,135.19,134.68,134.69,102558.0,131.3695,131.5252,131.029,131.0388,102558.0
2023-04-28 09:50:00,134.72,134.86,134.33,134.34,17905.0,131.0679,131.2042,130.6885,130.6982,17905.0
2023-04-28 10:00:00,134.32,134.57,134.22,134.55,54297.0,130.6788,130.922,130.5815,130.9026,54297.0
2023-04-28 10:10:00,134.53,134.59,134.1,134.31,33791.0,130.8831,130.9415,130.4648,130.6691,33791.0
2023-04-28 10:20:00,134.31,134.47,134.09,134.38,28676.0,130.6691,130.8247,130.455,130.7372,28676.0
2023-04-28 10:30:00,134.39,134.76,134.23,134.37,41687.0,130.7469,131.1069,130.5912,130.7274,41687.0
2023-04-28 10:40:00,134.42,134.43,134.2,134.38,11590.0,130.7761,130.7858,130.562,130.7372,11590.0
2023-04-28 10:50:00,134.44,134.64,134.19,134.2,17396.0,130.7955,130.9901,130.5523,130.562,17396.0
2023-04-28 11:00:00,134.28,134.58,133.95,134.58,18966.0,130.6399,130.9317,130.3188,130.9317,18966.0
2023-04-28 11:10:00,134.58,134.83,134.55,134.83,17491.0,130.9317,131.175,130.9026,131.175,17491.0
2023-04-28 11:20:00,134.81,134.82,134.59,134.65,34872.0,131.1555,131.1652,130.9415,130.9998,34872.0
2023-04-28 11:30:00,134.65,134.91,134.65,134.75,11250.0,130.9998,131.2528,130.9998,131.0971,11250.0
2023-04-28 11:40:00,134.77,135.02,134.73,135.02,9400.0,131.1166,131.3598,131.0777,131.3598,9400.0
2023-04-28 11:50:00,135.0,135.15,134.92,135.14,10908.0,131.3404,131.4863,131.2625,131.4766,10908.0
2023-04-28 12:00:00,135.14,135.3,135.09,135.3,11184.0,131.4766,131.6322,131.4279,131.6322,11184.0
2023-04-28 12:10:00,135.3,135.41,135.16,135.4,12392.0,131.6322,131.7392,131.496,131.7295,12392.0
2023-04-28 12:20:00,135.38,135.57,135.35,135.56,12647.0,131.7101,131.8949,131.6809,131.8852,12647.0
2023-04-28 12:30:00,135.54,135.57,135.37,135.41,9623.0,131.8657,131.8949,131.7003,131.7392,9623.0
2023-04-28 12:40:00,135.4,135.57,135.38,135.51,7617.0,131.7295,131.8949,131.7101,131.8365,7617.0
2023-04-28 12:50:00,135.54,135.8,135.54,135.74,9847.0,131.8657,132.1187,131.8657,132.0603,9847.0
2023-04-28 13:00:00,135.74,135.89,135.7,135.76,8573.0,132.0603,132.2062,132.0214,132.0798,8573.0
2023-04-28 13:10:00,135.78,135.83,135.7,135.76,8441.0,132.0992,132.1479,132.0214,132.0798,8441.0
2023-04-28 13:20:00,135.78,135.92,135.74,135.91,13007.0,132.0992,132.2354,132.0603,132.2257,13007.0
2023-04-28 13:30:00,135.91,135.98,135.85,135.94,14418.0,132.2257,132.2938,132.1673,132.2549,14418.0
2023-04-28 13:40:00,135.97,136.08,135.92,136.0,16328.0,132.2841,132.3911,132.2354,132.3132,16328.0
2023-04-28 13:50:00,136.0,136.0,135.73,135.82,10188.0,132.3132,132.3132,132.0506,132.1381,10188.0
2023-04-28 14:00:00,135.84,136.15,135.83,136.01,16590.0,132.1576,132.4592,132.1479,132.323,16590.0
2023-04-28 14:10:00,136.04,136.1,135.84,135.97,22888.0,132.3522,132.4105,132.1576,132.2841,22888.0
2023-04-28 14:20:00,136.01,136.02,135.72,135.75,11924.0,132.323,132.3327,132.0408,132.07,11924.0
2023-04-28 14:30:00,135.73,135.78,135.62,135.68,23876.0,132.0506,132.0992,131.9435,132.0019,23876.0
2023-04-28 14:40:00,135.69,135.72,135.58,135.64,16384.0,132.0117,132.0408,131.9046,131.963,16384.0
2023-04-28 14:50:00,135.66,135.99,135.66,135.99,11931.0,131.9825,132.3035,131.9825,132.3035,11931.0
2023-04-28 15:00:00,135.97,136.06,135.89,136.03,11184.0,132.2841,132.3716,132.2062,132.3424,11184.0
2023-04-28 15:10:00,136.07,136.21,136.02,136.16,16086.0,132.3813,132.5176,132.3327,132.4689,16086.0
2023-04-28 15:20:00,136.18,136.18,135.97,136.03,16044.0,132.4884,132.4884,132.2841,132.3424,16044.0
2023-04-28 15:30:00,136.03,136.16,135.88,136.11,20275.0,132.3424,132.4689,132.1965,132.4203,20275.0
2023-04-28 15:40:00,136.12,136.2,136.0,136.16,33897.0,132.43,132.5078,132.3132,132.4689,33897.0
2023-04-28 15:50:00,136.16,136.49,136.03,136.46,158138.0,132.4689,132.79,132.3424,132.7608,158138.0
2023-05-01 09:30:00,136.28,136.97,136.28,136.82,33369.0,132.5857,133.257,132.5857,133.111,33369.0
2023-05-01 09:40:00,136.81,137.24,136.66,137.14,10967.0,133.1013,133.5196,132.9554,133.4223,10967.0
2023-05-01 09:50:00,137.06,137.1,136.77,136.88,9614.0,133.3445,133.3834,133.0624,133.1694,9614.0
2023-05-01 10:00:00,136.85,136.85,136.47,136.53,14487.0,133.1402,133.1402,132.7705,132.8289,14487.0
2023-05-01 10:10:00,136.55,136.99,136.55,136.94,12851.0,132.8483,133.2764,132.8483,133.2278,12851.0
2023-05-01 10:20:00,136.93,136.99,136.65,136.69,11404.0,133.218,133.2764,132.9456,132.9845,11404.0
2023-05-01 10:30:00,136.69,136.93,136.67,136.93,18994.0,132.9845,133.218,132.9651,133.218,18994.0
2023-05-01 10:40:00,136.92,137.34,136.92,137.19,16383.0,133.2083,133.6169,133.2083,133.471,16383.0
2023-05-01 10:50:00,137.16,137.33,137.08,137.25,7582.0,133.4418,133.6072,133.364,133.5294,7582.0
2023-05-01 11:00:00,137.23,137.33,137.15,137.24,8043.0,133.5099,133.6072,133.4321,133.5196,8043.0
2023-05-01 11:10:00,137.2,137.25,137.05,137.15,12132.0,133.4807,133.5294,133.3348,133.4321,12132.0
2023-05-01 11:20:00,137.14,137.19,137.01,137.08,11289.0,133.4223,133.471,133.2959,133.364,11289.0
2023-05-01 11:30:00,137.02,137.15,137.0,137.08,14958.0,133.3056,133.4321,133.2861,133.364,14958.0
2023-05-01 11:40:00,137.05,137.13,136.81,136.89,22053.0,133.3348,133.4126,133.1013,133.1791,22053.0
2023-05-01 11:50:00,136.87,136.87,136.45,136.59,32828.0,133.1597,133.1597,132.751,132.8873,32828.0
2023-05-01 12:00:00,136.57,136.71,136.47,136.5,19225.0,132.8678,133.004,132.7705,132.7997,19225.0
2023-05-01 12:10:00,136.44,136.47,136.03,136.05,38437.0,132.7413,132.7705,132.3424,132.3619,38437.0
2023-05-01 12:20:00,136.08,136.22,136.07,136.12,9339.0,132.3911,132.5273,132.3813,132.43,9339.0
2023-05-01 12:30:00,136.15,136.35,136.12,136.22,19225.0,132.4592,132.6538,132.43,132.5273,19225.0
2023-05-01 12:40:00,136.19,136.33,136.08,136.09,12986.0,132.4981,132.6343,132.3911,132.4008,12986.0
2023-05-01 12:50:00,136.06,136.06,135.9,135.92,18943.0,132.3716,132.3716,132.216,132.2354,18943.0
2023-05-01 13:00:00,135.91,135.98,135.81,135.84,18208.0,132.2257,132.2938,132.1284,132.1576,18208.0
2023-05-01 13:10:00,135.84,136.08,135.84,136.07,21434.0,132.1576,132.3911,132.1576,132.3813,21434.0
2023-05-01 13:20:00,136.05,136.19,136.0,136.04,10705.0,132.3619,132.4981,132.3132,132.3522,10705.0
2023-05-01 13:30:00,136.02,136.09,135.86,135.88,11893.0,132.3327,132.4008,132.177,132.1965,11893.0
2023-05-01 13:40:00,135.89,135.98,135.78,135.9,27069.0,132.2062,132.2938,132.0992,132.216,27069.0
2023-05-01 13:50:00,135.9,135.97,135.85,135.96,14670.0,132.216,132.2841,132.1673,132.2743,14670.0
2023-05-01 14:00:00,135.97,136.08,135.93,136.0,11759.0,132.2841,132.3911,132.2451,132.3132,11759.0
2023-05-01 14:10:00,136.01,136.03,135.76,135.85,18591.0,132.323,132.3424,132.0798,132.1673,18591.0
2023-05-01 14:20:00,135.84,135.91,135.69,135.91,21261.0,132.1576,132.2257,132.0117,132.2257,21261.0
2023-05-01 14:30:00,135.89,135.91,135.48,135.56,33919.0,132.2062,132.2257,131.8073,131.8852,33919.0
2023-05-01 14:40:00,135.56,135.77,135.52,135.66,19877.0,131.8852,132.0895,131.8463,131.9825,19877.0
2023-05-01 14:50:00,135.67,135.7,135.5,135.61,18312.0,131.9922,132.0214,131.8268,131.9338,18312.0
2023-05-01 15:00:00,135.63,135.64,135.5,135.53,15818.0,131.9533,131.963,131.8268,131.856,15818.0
2023-05-01 15:10:00,135.52,135.54,135.45,135.51,23460.0,131.8463,131.8657,131.7782,131.8365,23460.0
2023-05-01 15:20:00,135.51,135.72,135.51,135.69,22270.0,131.8365,132.0408,131.8365,132.0117,22270.0
2023-05-01 15:30:00,135.71,135.87,135.5,135.54,51341.0,132.0311,132.1868,131.8268,131.8657,51341.0
2023-05-01 15:40:00,135.54,135.78,135.51,135.72,52959.0,131.8657,132.0992,131.8365,132.0408,52959.0
2023-05-01 15:50:00,135.74,135.98,135.64,135.88,210386.0,132.0603,132.2938,131.963,132.1965,210386.0
2023-05-02 09:30:00,135.0,135.02,133.33,134.38,83259.0,131.3404,131.3598,129.7156,130.7372,83259.0
2023-05-02 09:40:00,134.4,135.09,134.33,134.97,37473.0,130.7566,131.4279,130.6885,131.3112,37473.0
2023-05-02 09:50:00,134.91,135.59,134.73,135.31,30441.0,131.2528,131.9144,131.0777,131.642,30441.0
2023-05-02 10:00:00,135.33,135.34,134.67,134.84,23215.0,131.6614,131.6711,131.0193,131.1847,23215.0
2023-05-02 10:10:00,134.84,134.95,134.61,134.76,19249.0,131.1847,131.2917,130.9609,131.1069,19249.0
2023-05-02 10:20:00,134.76,134.76,134.13,134.19,23119.0,131.1069,131.1069,130.4939,130.5523,23119.0
2023-05-02 10:30:00,134.21,134.27,133.82,134.01,28329.0,130.5718,130.6301,130.1923,130.3772,28329.0
2023-05-02 10:40:00,134.05,134.4,134.04,134.22,27316.0,130.4161,130.7566,130.4064,130.5815,27316.0
2023-05-02 10:50:00,134.26,134.32,133.92,134.09,19951.0,130.6204,130.6788,130.2896,130.455,19951.0
2023-05-02 11:00:00,134.09,134.12,133.71,133.81,15820.0,130.455,130.4842,130.0853,130.1826,15820.0
2023-05-02 11:10:00,133.85,133.91,133.54,133.56,17692.0,130.2215,130.2799,129.9199,129.9394,17692.0
2023-05-02 11:20:00,133.57,133.65,131.51,131.65,245886.0,129.9491,130.027,127.945,128.0812,245886.0
2023-05-02 11:30:00,131.68,131.7,128.83,129.25,490109.0,128.1104,128.1298,125.3376,125.7462,490109.0
2023-05-02 11:40:00,129.35,129.73,128.71,129.08,213348.0,125.8435,126.2132,125.2209,125.5808,213348.0
2023-05-02 11:50:00,129.14,129.43,126.17,127.74,318914.0,125.6392,125.9213,122.7497,124.2772,318914.0
2023-05-02 12:00:00,127.74,127.92,125.73,126.6,317526.0,124.2772,124.4523,122.3217,123.1681,317526.0
2023-05-02 12:10:00,126.59,126.92,126.04,126.38,248049.0,123.1583,123.4794,122.6232,122.954,248049.0
2023-05-02 12:20:00,126.34,127.46,125.4,127.42,206983.0,122.9151,124.0048,122.0006,123.9658,206983.0
2023-05-02 12:30:00,127.47,127.93,127.25,127.45,116985.0,124.0145,124.462,123.8004,123.995,116985.0
2023-05-02 12:40:00,127.45,128.23,127.23,127.98,66265.0,123.995,124.7539,123.781,124.5107,66265.0
2023-05-02 12:50:00,128.0,128.39,127.54,127.71,64606.0,124.5301,124.9095,124.0826,124.248,64606.0
2023-05-02 13:00:00,127.71,127.8,126.98,127.11,68990.0,124.248,124.3355,123.5378,123.6642,68990.0
2023-05-02 13:10:00,127.08,127.51,127.0,127.34,39059.0,123.6351,124.0534,123.5572,123.888,39059.0
2023-05-02 13:20:00,127.38,128.04,127.17,128.01,39888.0,123.9269,124.569,123.7226,124.5398,39888.0
2023-05-02 13:30:00,128.05,128.27,127.55,128.1,64876.0,124.5788,124.7928,124.0923,124.6274,64876.0
2023-05-02 13:40:00,128.1,128.21,127.78,127.99,53921.0,124.6274,124.7344,124.3161,124.5204,53921.0
2023-05-02 13:50:00,127.98,128.04,127.21,127.36,44524.0,124.5107,124.569,123.7615,123.9075,44524.0
2023-05-02 14:00:00,127.41,127.41,126.68,126.7,47609.0,123.9561,123.9561,123.2459,123.2654,47609.0
2023-05-02 14:10:00,126.7,126.83,126.0,126.12,77108.0,123.2654,123.3918,122.5843,122.7011,77108.0
2023-05-02 14:20:00,126.18,126.28,125.55,125.93,239061.0,122.7595,122.8567,122.1465,122.5162,239061.0
2023-05-02 14:30:00,125.92,126.9,125.92,126.77,127306.0,122.5065,123.4599,122.5065,123.3335,127306.0
2023-05-02 14:40:00,126.74,126.92,126.34,126.58,83663.0,123.3043,123.4794,122.9151,123.1486,83663.0
2023-05-02 14:50:00,126.58,126.84,126.26,126.44,74182.0,123.1486,123.4016,122.8373,123.0124,74182.0
2023-05-02 15:00:00,126.44,126.87,126.43,126.87,50672.0,123.0124,123.4307,123.0027,123.4307,50672.0
2023-05-02 15:10:00,126.84,127.38,126.71,127.38,71359.0,123.4016,123.9269,123.2751,123.9269,71359.0
2023-05-02 15:20:00,127.4,127.54,127.27,127.36,62153.0,123.9464,124.0826,123.8199,123.9075,62153.0
2023-05-02 15:30:00,127.36,127.85,127.28,127.58,103571.0,123.9075,124.3842,123.8296,124.1215,103571.0
2023-05-02 15:40:00,127.56,127.96,127.49,127.77,134686.0,124.102,124.4912,124.0339,124.3063,134686.0
2023-05-02 15:50:00,127.77,128.46,127.65,128.31,444536.0,124.3063,124.9776,124.1896,124.8317,444536.0
2023-05-03 09:30:00,126.91,127.38,120.73,121.27,482495.0,123.4697,123.9269,117.4572,117.9826,482495.0
2023-05-03 09:40:00,121.16,124.45,120.99,124.21,430542.0,117.8755,121.0763,117.7101,120.8429,430542.0
2023-05-03 09:50:00,124.21,124.78,123.36,124.08,180202.0,120.8429,121.3974,120.0159,120.7164,180202.0
2023-05-03 10:00:00,124.09,124.86,124.04,124.75,140368.0,120.7261,121.4752,120.6775,121.3682,140368.0
2023-05-03 10:10:00,124.75,124.85,123.81,124.25,107003.0,121.3682,121.4655,120.4537,120.8818,107003.0
2023-05-03 10:20:00,124.32,124.39,123.28,123.56,132672.0,120.9499,121.018,119.9381,120.2105,132672.0
2023-05-03 10:30:00,123.55,123.77,123.02,123.06,110950.0,120.2007,120.4148,119.6851,119.724,110950.0
2023-05-03 10:40:00,123.07,123.53,122.58,123.45,145611.0,119.7338,120.1813,119.257,120.1035,145611.0
2023-05-03 10:50:00,123.45,123.85,122.57,122.95,84445.0,120.1035,120.4926,119.2473,119.617,84445.0
2023-05-03 11:00:00,122.96,122.98,122.36,122.57,130957.0,119.6267,119.6462,119.043,119.2473,130957.0
2023-05-03 11:10:00,122.56,122.71,122.26,122.52,55905.0,119.2376,119.3835,118.9457,119.1987,55905.0
2023-05-03 11:20:00,122.5,122.83,122.35,122.37,58780.0,119.1792,119.5003,119.0333,119.0527,58780.0
2023-05-03 11:30:00,122.32,122.47,122.09,122.11,67129.0,119.0041,119.15,118.7803,118.7998,67129.0
2023-05-03 11:40:00,122.11,122.29,121.88,122.03,63825.0,118.7998,118.9749,118.576,118.722,63825.0
2023-05-03 11:50:00,122.06,122.17,121.96,122.07,59488.0,118.7511,118.8582,118.6539,118.7609,59488.0
2023-05-03 12:00:00,122.06,122.23,121.99,122.23,70958.0,118.7511,118.9165,118.683,118.9165,70958.0
2023-05-03 12:10:00,122.25,122.6,122.21,122.37,55367.0,118.936,119.2765,118.8971,119.0527,55367.0
2023-05-03 12:20:00,122.43,123.12,122.37,123.11,110050.0,119.1111,119.7824,119.0527,119.7727,110050.0
2023-05-03 12:30:00,123.11,123.16,122.65,123.14,55331.0,119.7727,119.8213,119.3251,119.8019,55331.0
2023-05-03 12:40:00,123.12,123.41,123.06,123.27,53373.0,119.7824,120.0645,119.724,119.9283,53373.0
2023-05-03 12:50:00,123.29,123.33,122.97,123.05,59635.0,119.9478,119.9867,119.6365,119.7143,59635.0
2023-05-03 13:00:00,123.07,123.07,122.72,123.07,65930.0,119.7338,119.7338,119.3932,119.7338,65930.0
2023-05-03 13:10:00,123.07,123.19,122.96,123.05,82503.0,119.7338,119.8505,119.6267,119.7143,82503.0
2023-05-03 13:20:00,123.03,123.08,122.76,122.98,71681.0,119.6948,119.7435,119.4322,119.6462,71681.0
2023-05-03 13:30:00,122.98,123.12,122.86,123.12,69604.0,119.6462,119.7824,119.5295,119.7824,69604.0
2023-05-03 13:40:00,123.13,123.16,122.83,122.91,59743.0,119.7921,119.8213,119.5003,119.5781,59743.0
2023-05-03 13:50:00,122.91,123.05,122.52,122.87,78068.0,119.5781,119.7143,119.1987,119.5392,78068.0
2023-05-03 14:00:00,122.84,123.26,122.02,122.17,115854.0,119.51,119.9186,118.7122,118.8582,115854.0
2023-05-03 14:10:00,122.23,123.07,122.19,123.06,64076.0,118.9165,119.7338,118.8776,119.724,64076.0
2023-05-03 14:20:00,123.1,124.09,123.03,123.91,196402.0,119.7629,120.7261,119.6948,120.551,196402.0
2023-05-03 14:30:00,123.89,124.67,123.51,124.51,274806.0,120.5315,121.2904,120.1618,121.1347,274806.0
2023-05-03 14:40:00,124.57,125.45,124.47,125.03,87432.0,121.1931,122.0492,121.0958,121.6406,87432.0
2023-05-03 14:50:00,125.03,125.52,124.74,125.01,171192.0,121.6406,122.1173,121.3585,121.6212,171192.0
2023-05-03 15:00:00,125.01,125.73,124.9,125.47,106742.0,121.6212,122.3217,121.5142,122.0687,106742.0
2023-05-03 15:10:00,125.42,125.65,124.84,125.4,99795.0,122.0201,122.2438,121.4558,122.0006,99795.0
2023-05-03 15:20:00,125.32,125.7,124.97,125.02,168525.0,121.9228,122.2925,121.5823,121.6309,168525.0
2023-05-03 15:30:00,124.96,125.26,124.57,125.06,182196.0,121.5725,121.8644,121.1931,121.6698,182196.0
2023-05-03 15:40:00,125.02,125.35,124.89,125.1,298671.0,121.6309,121.952,121.5044,121.7087,298671.0
2023-05-03 15:50:00,125.13,125.47,125.0,125.05,480406.0,121.7379,122.0687,121.6114,121.6601,480406.0
2023-05-04 09:30:00,124.17,125.33,123.38,123.69,166798.0,120.8039,121.9325,120.0354,120.337,166798.0
2023-05-04 09:40:00,123.69,124.07,123.19,123.6,59234.0,120.337,120.7067,119.8505,120.2494,59234.0
2023-05-04 09:50:00,123.69,124.35,123.52,124.24,47840.0,120.337,120.9791,120.1716,120.872,47840.0
2023-05-04 10:00:00,124.18,124.41,123.8,124.14,85014.0,120.8137,121.0374,120.444,120.7748,85014.0
2023-05-04 10:10:00,124.14,124.26,123.26,123.45,87968.0,120.7748,120.8915,119.9186,120.1035,87968.0
2023-05-04 10:20:00,123.43,123.55,122.88,123.2,83522.0,120.084,120.2007,119.5489,119.8602,83522.0
2023-05-04 10:30:00,123.2,123.31,122.79,122.79,62460.0,119.8602,119.9673,119.4613,119.4613,62460.0
2023-05-04 10:40:00,122.84,123.42,122.72,123.31,60723.0,119.51,120.0743,119.3932,119.9673,60723.0
2023-05-04 10:50:00,123.31,123.95,123.25,123.95,44120.0,119.9673,120.5899,119.9089,120.5899,44120.0
2023-05-04 11:00:00,123.87,123.96,123.52,123.88,42466.0,120.5121,120.5996,120.1716,120.5218,42466.0
2023-05-04 11:10:00,123.92,124.45,123.86,124.08,36360.0,120.5607,121.0763,120.5023,120.7164,36360.0
2023-05-04 11:20:00,124.13,124.7,124.09,124.53,48768.0,120.765,121.3196,120.7261,121.1542,48768.0
2023-05-04 11:30:00,124.54,124.72,124.35,124.63,66726.0,121.1639,121.339,120.9791,121.2515,66726.0
2023-05-04 11:40:00,124.67,125.26,124.67,125.2,81736.0,121.2904,121.8644,121.2904,121.806,81736.0
2023-05-04 11:50:00,125.22,125.99,125.17,125.91,97642.0,121.8255,122.5746,121.7768,122.4968,97642.0
2023-05-04 12:00:00,125.91,125.94,125.21,125.41,110352.0,122.4968,122.526,121.8157,122.0103,110352.0
2023-05-04 12:10:00,125.36,125.37,124.87,125.14,65453.0,121.9617,121.9714,121.485,121.7476,65453.0
2023-05-04 12:20:00,125.16,125.85,125.0,125.85,36015.0,121.7671,122.4384,121.6114,122.4384,36015.0
2023-05-04 12:30:00,125.89,126.03,125.46,125.75,70611.0,122.4773,122.6135,122.059,122.3411,70611.0
2023-05-04 12:40:00,125.75,126.31,125.65,126.28,66127.0,122.3411,122.8859,122.2438,122.8567,66127.0
2023-05-04 12:50:00,126.24,126.57,125.89,126.53,72547.0,122.8178,123.1389,122.4773,123.1,72547.0
2023-05-04 13:00:00,126.55,126.55,126.2,126.21,72446.0,123.1194,123.1194,122.7789,122.7886,72446.0
2023-05-04 13:10:00,126.23,126.4,125.85,126.33,43191.0,122.8081,122.9735,122.4384,122.9054,43191.0
2023-05-04 13:20:00,126.34,126.72,126.28,126.43,43599.0,122.9151,123.2848,122.8567,123.0027,43599.0
2023-05-04 13:30:00,126.41,126.64,126.39,126.43,44735.0,122.9832,123.207,122.9638,123.0027,44735.0
2023-05-04 13:40:00,126.41,126.41,125.73,125.77,33572.0,122.9832,122.9832,122.3217,122.3606,33572.0
2023-05-04 13:50:00,125.79,125.91,125.6,125.89,31704.0,122.38,122.4968,122.1952,122.4773,31704.0
2023-05-04 14:00:00,125.92,125.95,125.76,125.92,31512.0,122.5065,122.5357,122.3508,122.5065,31512.0
2023-05-04 14:10:00,125.92,126.05,125.83,126.0,40161.0,122.5065,122.633,122.4189,122.5843,40161.0
2023-05-04 14:20:00,126.04,126.18,125.93,126.04,69314.0,122.6232,122.7595,122.5162,122.6232,69314.0
2023-05-04 14:30:00,126.0,126.33,125.84,126.12,56351.0,122.5843,122.9054,122.4287,122.7011,56351.0
2023-05-04 14:40:00,126.14,126.36,126.13,126.25,53406.0,122.7205,122.9346,122.7108,122.8276,53406.0
2023-05-04 14:50:00,126.23,126.55,126.19,126.54,49079.0,122.8081,123.1194,122.7692,123.1097,49079.0
2023-05-04 15:00:00,126.55,126.65,126.35,126.35,47791.0,123.1194,123.2167,122.9248,122.9248,47791.0
2023-05-04 15:10:00,126.35,126.49,126.05,126.29,92516.0,122.9248,123.061,122.633,122.8665,92516.0
2023-05-04 15:20:00,126.31,126.51,126.21,126.43,63625.0,122.8859,123.0805,122.7886,123.0027,63625.0
2023-05-04 15:30:00,126.4,126.5,126.31,126.34,69993.0,122.9735,123.0708,122.8859,122.9151,69993.0
2023-05-04 15:40:00,126.35,126.44,126.01,126.09,123087.0,122.9248,123.0124,122.5941,122.6719,123087.0
2023-05-04 15:50:00,126.1,126.33,125.99,126.1,335970.0,122.6816,122.9054,122.5746,122.6816,335970.0
2023-05-05 09:30:00,126.93,128.08,126.63,127.66,53229.0,123.4891,124.6079,123.1973,124.1993,53229.0
2023-05-05 09:40:00,127.62,128.07,127.5,127.76,54731.0,124.1604,124.5982,124.0437,124.2966,54731.0
2023-05-05 09:50:00,127.76,127.76,127.17,127.39,24820.0,124.2966,124.2966,123.7226,123.9367,24820.0
2023-05-05 10:00:00,127.46,127.7,127.17,127.7,28920.0,124.0048,124.2382,123.7226,124.2382,28920.0
2023-05-05 10:10:00,127.63,127.84,127.48,127.77,33237.0,124.1701,124.3745,124.0242,124.3063,33237.0
2023-05-05 10:20:00,127.73,128.0,127.61,127.88,23059.0,124.2674,124.5301,124.1507,124.4134,23059.0
2023-05-05 10:30:00,127.89,128.16,127.74,128.06,21901.0,124.4231,124.6858,124.2772,124.5885,21901.0
2023-05-05 10:40:00,128.02,128.25,127.81,128.18,29206.0,124.5496,124.7733,124.3453,124.7052,29206.0
2023-05-05 10:50:00,128.18,128.26,127.99,128.06,81540.0,124.7052,124.7831,124.5204,124.5885,81540.0
2023-05-05 11:00:00,128.05,128.4,127.99,128.16,39244.0,124.5788,124.9193,124.5204,124.6858,39244.0
2023-05-05 11:10:00,128.16,128.33,128.02,128.31,43016.0,124.6858,124.8512,124.5496,124.8317,43016.0
2023-05-05 11:20:00,128.33,128.55,128.24,128.46,29145.0,124.8512,125.0652,124.7636,124.9776,29145.0
2023-05-05 11:30:00,128.44,128.69,128.44,128.62,41759.0,124.9582,125.2014,124.9582,125.1333,41759.0
2023-05-05 11:40:00,128.62,128.79,128.54,128.59,124383.0,125.1333,125.2987,125.0555,125.1041,124383.0
2023-05-05 11:50:00,128.61,128.85,128.5,128.72,47578.0,125.1236,125.3571,125.0166,125.2306,47578.0
2023-05-05 12:00:00,128.7,128.71,128.53,128.55,48341.0,125.2111,125.2209,125.0457,125.0652,48341.0
2023-05-05 12:10:00,128.58,128.62,128.43,128.61,38670.0,125.0944,125.1333,124.9485,125.1236,38670.0
2023-05-05 12:20:00,128.61,128.73,128.39,128.4,24559.0,125.1236,125.2403,124.9095,124.9193,24559.0
2023-05-05 12:30:00,128.41,128.87,128.41,128.82,24647.0,124.929,125.3765,124.929,125.3279,24647.0
2023-05-05 12:40:00,128.77,128.81,128.62,128.65,42439.0,125.2792,125.3182,125.1333,125.1625,42439.0
2023-05-05 12:50:00,128.65,128.99,128.65,128.76,13347.0,125.1625,125.4933,125.1625,125.2695,13347.0
2023-05-05 13:00:00,128.76,128.85,128.65,128.66,20715.0,125.2695,125.3571,125.1625,125.1722,20715.0
2023-05-05 13:10:00,128.64,128.73,128.56,128.61,15129.0,125.1528,125.2403,125.0749,125.1236,15129.0
2023-05-05 13:20:00,128.63,129.02,128.6,129.01,21438.0,125.143,125.5225,125.1138,125.5127,21438.0
2023-05-05 13:30:00,129.0,129.35,128.97,129.3,70682.0,125.503,125.8435,125.4738,125.7949,70682.0
2023-05-05 13:40:00,129.32,129.5,129.26,129.28,21615.0,125.8143,125.9895,125.756,125.7754,21615.0
2023-05-05 13:50:00,129.31,129.37,129.21,129.37,31164.0,125.8046,125.863,125.7073,125.863,31164.0
2023-05-05 14:00:00,129.37,129.68,129.36,129.58,35727.0,125.863,126.1646,125.8532,126.0673,35727.0
2023-05-05 14:10:00,129.58,129.73,129.55,129.63,44737.0,126.0673,126.2132,126.0381,126.1159,44737.0
2023-05-05 14:20:00,129.64,129.92,129.61,129.66,54011.0,126.1257,126.3981,126.0965,126.1451,54011.0
2023-05-05 14:30:00,129.65,129.76,129.6,129.63,52543.0,126.1354,126.2424,126.0867,126.1159,52543.0
2023-05-05 14:40:00,129.64,129.94,129.62,129.88,38528.0,126.1257,126.4175,126.1062,126.3592,38528.0
2023-05-05 14:50:00,129.86,130.15,129.78,129.78,42572.0,126.3397,126.6218,126.2619,126.2619,42572.0
2023-05-05 15:00:00,129.79,129.86,129.63,129.71,31644.0,126.2716,126.3397,126.1159,126.1938,31644.0
2023-05-05 15:10:00,129.71,129.71,129.42,129.45,29138.0,126.1938,126.1938,125.9116,125.9408,29138.0
2023-05-05 15:20:00,129.47,129.56,129.29,129.46,54456.0,125.9603,126.0478,125.7851,125.9505,54456.0
2023-05-05 15:30:00,129.46,129.65,129.28,129.33,68132.0,125.9505,126.1354,125.7754,125.8241,68132.0
2023-05-05 15:40:00,129.31,129.69,129.24,129.63,94911.0,125.8046,126.1743,125.7365,126.1159,94911.0
2023-05-05 15:50:00,129.59,129.65,129.3,129.53,266946.0,126.077,126.1354,125.7949,126.0186,266946.0
2023-05-08 09:30:00,130.1,130.34,129.31,130.25,57701.0,126.5732,126.8067,125.8046,126.7191,57701.0
2023-05-08 09:40:00,130.19,130.32,129.75,130.07,38487.0,126.6607,126.7872,126.2327,126.544,38487.0
2023-05-08 09:50:00,130.0,130.85,130.0,130.44,30544.0,126.4759,127.3029,126.4759,126.904,30544.0
2023-05-08 10:00:00,130.52,131.2,130.35,130.89,45735.0,126.9818,127.6434,126.8164,127.3418,45735.0
2023-05-08 10:10:00,130.84,131.2,130.84,130.98,29058.0,127.2931,127.6434,127.2931,127.4293,29058.0
2023-05-08 10:20:00,130.98,131.21,130.94,131.16,41899.0,127.4293,127.6531,127.3904,127.6045,41899.0
2023-05-08 10:30:00,131.2,131.28,131.0,131.23,35661.0,127.6434,127.7212,127.4488,127.6726,35661.0
2023-05-08 10:40:00,131.26,131.58,131.21,131.38,44719.0,127.7017,128.0131,127.6531,127.8185,44719.0
2023-05-08 10:50:00,131.32,131.83,131.29,131.76,79960.0,127.7601,128.2563,127.7309,128.1882,79960.0
2023-05-08 11:00:00,131.78,132.29,131.77,132.18,87479.0,128.2076,128.7038,128.1979,128.5968,87479.0
2023-05-08 11:10:00,132.17,132.4,132.01,132.18,57109.0,128.5871,128.8108,128.4314,128.5968,57109.0
2023-05-08 11:20:00,132.21,132.55,132.13,132.44,61018.0,128.626,128.9568,128.5482,128.8498,61018.0
2023-05-08 11:30:00,132.44,132.78,132.27,132.78,66613.0,128.8498,129.1805,128.6844,129.1805,66613.0
2023-05-08 11:40:00,132.76,133.27,132.66,133.11,116649.0,129.1611,129.6573,129.0638,129.5016,116649.0
2023-05-08 11:50:00,133.14,133.22,132.99,133.11,63387.0,129.5308,129.6086,129.3848,129.5016,63387.0
2023-05-08 12:00:00,133.13,133.73,133.12,133.7,84149.0,129.521,130.1048,129.5113,130.0756,84149.0
2023-05-08 12:10:00,133.7,133.91,133.29,133.76,84043.0,130.0756,130.2799,129.6767,130.134,84043.0
2023-05-08 12:20:00,133.77,133.82,133.59,133.81,39596.0,130.1437,130.1923,129.9686,130.1826,39596.0
2023-05-08 12:30:00,133.81,134.03,133.8,134.02,62871.0,130.1826,130.3967,130.1729,130.3869,62871.0
2023-05-08 12:40:00,134.01,134.09,133.66,133.67,82011.0,130.3772,130.455,130.0367,130.0464,82011.0
2023-05-08 12:50:00,133.69,133.81,133.48,133.53,32872.0,130.0659,130.1826,129.8616,129.9102,32872.0
2023-05-08 13:00:00,133.56,133.99,133.29,133.86,61158.0,129.9394,130.3577,129.6767,130.2313,61158.0
2023-05-08 13:10:00,133.83,133.87,133.64,133.67,29286.0,130.2021,130.241,130.0172,130.0464,29286.0
2023-05-08 13:20:00,133.67,133.74,133.34,133.37,32459.0,130.0464,130.1145,129.7254,129.7545,32459.0
2023-05-08 13:30:00,133.38,133.96,133.38,133.94,54567.0,129.7643,130.3285,129.7643,130.3091,54567.0
2023-05-08 13:40:00,133.95,134.11,133.93,134.09,66130.0,130.3188,130.4745,130.2994,130.455,66130.0
2023-05-08 13:50:00,134.01,134.21,133.78,134.03,81630.0,130.3772,130.5718,130.1534,130.3967,81630.0
2023-05-08 14:00:00,134.03,134.18,133.81,133.91,59847.0,130.3967,130.5426,130.1826,130.2799,59847.0
2023-05-08 14:10:00,133.93,134.03,133.79,133.93,50030.0,130.2994,130.3967,130.1632,130.2994,50030.0
2023-05-08 14:20:00,133.93,134.22,133.88,133.96,249665.0,130.2994,130.5815,130.2507,130.3285,249665.0
2023-05-08 14:30:00,133.96,134.0,133.7,133.75,88701.0,130.3285,130.3675,130.0756,130.1242,88701.0
2023-05-08 14:40:00,133.75,133.92,133.56,133.92,56571.0,130.1242,130.2896,129.9394,130.2896,56571.0
2023-05-08 14:50:00,133.91,134.35,133.9,134.19,94047.0,130.2799,130.708,130.2702,130.5523,94047.0
2023-05-08 15:00:00,134.21,134.72,134.18,134.64,46387.0,130.5718,131.0679,130.5426,130.9901,46387.0
2023-05-08 15:10:00,134.63,134.92,134.62,134.86,55437.0,130.9804,131.2625,130.9707,131.2042,55437.0
2023-05-08 15:20:00,134.88,135.01,134.67,134.75,60984.0,131.2236,131.3501,131.0193,131.0971,60984.0
2023-05-08 15:30:00,134.71,134.77,134.56,134.65,41233.0,131.0582,131.1166,130.9123,130.9998,41233.0
2023-05-08 15:40:00,134.64,134.67,134.4,134.47,61738.0,130.9901,131.0193,130.7566,130.8247,61738.0
2023-05-08 15:50:00,134.45,134.48,134.03,134.1,258221.0,130.8053,130.8345,130.3967,130.4648,258221.0
2023-05-09 09:30:00,133.97,135.0,133.78,134.87,85042.0,130.3383,131.3404,130.1534,131.2139,85042.0
2023-05-09 09:40:00,134.86,135.41,134.74,135.41,97710.0,131.2042,131.7392,131.0874,131.7392,97710.0
2023-05-09 09:50:00,135.39,135.96,135.34,135.71,73610.0,131.7198,132.2743,131.6711,132.0311,73610.0
2023-05-09 10:00:00,135.74,136.13,135.51,135.75,74803.0,132.0603,132.4397,131.8365,132.07,74803.0
2023-05-09 10:10:00,135.69,135.69,135.15,135.23,61413.0,132.0117,132.0117,131.4863,131.5641,61413.0
2023-05-09 10:20:00,135.23,135.38,135.03,135.21,52741.0,131.5641,131.7101,131.3695,131.5447,52741.0
2023-05-09 10:30:00,135.21,135.52,135.0,135.37,57599.0,131.5447,131.8463,131.3404,131.7003,57599.0
2023-05-09 10:40:00,135.38,135.58,135.31,135.54,48539.0,131.7101,131.9046,131.642,131.8657,48539.0
2023-05-09 10:50:00,135.45,135.94,135.45,135.82,52818.0,131.7782,132.2549,131.7782,132.1381,52818.0
2023-05-09 11:00:00,135.81,136.17,135.81,136.17,57475.0,132.1284,132.4786,132.1284,132.4786,57475.0
2023-05-09 11:10:00,136.14,136.39,136.06,136.36,58411.0,132.4495,132.6927,132.3716,132.6635,58411.0
2023-05-09 11:20:00,136.38,136.59,136.27,136.52,76280.0,132.6829,132.8873,132.5759,132.8192,76280.0
2023-05-09 11:30:00,136.53,136.77,136.52,136.72,75471.0,132.8289,133.0624,132.8192,133.0137,75471.0
2023-05-09 11:40:00,136.71,136.83,136.45,136.55,57897.0,133.004,133.1207,132.751,132.8483,57897.0
2023-05-09 11:50:00,136.54,136.84,136.38,136.73,45543.0,132.8386,133.1305,132.6829,133.0235,45543.0
2023-05-09 12:00:00,136.7,137.07,136.67,137.06,36883.0,132.9943,133.3542,132.9651,133.3445,36883.0
2023-05-09 12:10:00,137.09,137.29,136.75,136.77,51637.0,133.3737,133.5683,133.0429,133.0624,51637.0
2023-05-09 12:20:00,136.75,137.04,136.65,136.78,37960.0,133.0429,133.3251,132.9456,133.0721,37960.0
2023-05-09 12:30:00,136.75,136.78,136.37,136.44,24800.0,133.0429,133.0721,132.6732,132.7413,24800.0
2023-05-09 12:40:00,136.41,136.44,136.03,136.11,19294.0,132.7121,132.7413,132.3424,132.4203,19294.0
2023-05-09 12:50:00,136.14,136.29,136.1,136.29,19347.0,132.4495,132.5954,132.4105,132.5954,19347.0
2023-05-09 13:00:00,136.3,136.37,136.13,136.33,15405.0,132.6051,132.6732,132.4397,132.6343,15405.0
2023-05-09 13:10:00,136.35,136.49,136.27,136.37,16748.0,132.6538,132.79,132.5759,132.6732,16748.0
2023-05-09 13:20:00,136.38,136.5,136.24,136.49,16152.0,132.6829,132.7997,132.5467,132.79,16152.0
2023-05-09 13:30:00,136.49,136.62,136.45,136.62,24830.0,132.79,132.9164,132.751,132.9164,24830.0
2023-05-09 13:40:00,136.62,136.67,136.4,136.62,27929.0,132.9164,132.9651,132.7024,132.9164,27929.0
2023-05-09 13:50:00,136.57,136.91,136.52,136.88,40415.0,132.8678,133.1986,132.8192,133.1694,40415.0
2023-05-09 14:00:00,136.91,136.94,136.59,136.75,38303.0,133.1986,133.2278,132.8873,133.0429,38303.0
2023-05-09 14:10:00,136.77,136.84,136.53,136.65,59059.0,133.0624,133.1305,132.8289,132.9456,59059.0
2023-05-09 14:20:00,136.67,136.67,136.35,136.52,41906.0,132.9651,132.9651,132.6538,132.8192,41906.0
2023-05-09 14:30:00,136.52,136.74,136.45,136.73,26120.0,132.8192,133.0332,132.751,133.0235,26120.0
2023-05-09 14:40:00,136.75,136.76,136.31,136.34,43236.0,133.0429,133.0526,132.6148,132.644,43236.0
2023-05-09 14:50:00,136.29,136.3,135.96,136.24,35819.0,132.5954,132.6051,132.2743,132.5467,35819.0
2023-05-09 15:00:00,136.25,136.38,136.09,136.28,39156.0,132.5565,132.6829,132.4008,132.5857,39156.0
2023-05-09 15:10:00,136.28,136.31,136.12,136.16,29529.0,132.5857,132.6148,132.43,132.4689,29529.0
2023-05-09 15:20:00,136.13,136.34,136.13,136.27,26907.0,132.4397,132.644,132.4397,132.5759,26907.0
2023-05-09 15:30:00,136.25,136.31,136.03,136.03,42929.0,132.5565,132.6148,132.3424,132.3424,42929.0
2023-05-09 15:40:00,136.03,136.04,135.83,135.88,63198.0,132.3424,132.3522,132.1479,132.1965,63198.0
2023-05-09 15:50:00,135.87,135.93,135.65,135.66,233680.0,132.1868,132.2451,131.9727,131.9825,233680.0
2023-05-10 09:30:00,135.05,135.37,134.3,134.41,92467.0,131.389,131.7003,130.6593,130.7663,92467.0
2023-05-10 09:40:00,134.42,134.52,132.94,133.31,82292.0,130.7761,130.8734,129.3362,129.6962,82292.0
2023-05-10 09:50:00,133.38,134.01,133.21,133.88,34314.0,129.7643,130.3772,129.5989,130.2507,34314.0
2023-05-10 10:00:00,133.88,134.18,133.7,134.0,31842.0,130.2507,130.5426,130.0756,130.3675,31842.0
2023-05-10 10:10:00,133.9,133.97,133.46,133.6,30927.0,130.2702,130.3383,129.8421,129.9783,30927.0
2023-05-10 10:20:00,133.55,133.73,133.48,133.53,22297.0,129.9297,130.1048,129.8616,129.9102,22297.0
2023-05-10 10:30:00,133.58,133.81,133.52,133.76,28078.0,129.9588,130.1826,129.9005,130.134,28078.0
2023-05-10 10:40:00,133.77,134.22,133.59,134.08,56158.0,130.1437,130.5815,129.9686,130.4453,56158.0
2023-05-10 10:50:00,134.08,135.04,134.04,134.95,37762.0,130.4453,131.3793,130.4064,131.2917,37762.0
2023-05-10 11:00:00,134.9,135.15,134.64,135.09,56047.0,131.2431,131.4863,130.9901,131.4279,56047.0
2023-05-10 11:10:00,135.08,135.57,135.07,135.52,34158.0,131.4182,131.8949,131.4085,131.8463,34158.0
2023-05-10 11:20:00,135.52,135.6,135.36,135.48,48605.0,131.8463,131.9241,131.6906,131.8073,48605.0
2023-05-10 11:30:00,135.46,135.75,135.43,135.69,28098.0,131.7879,132.07,131.7587,132.0117,28098.0
2023-05-10 11:40:00,135.69,135.81,135.62,135.67,26625.0,132.0117,132.1284,131.9435,131.9922,26625.0
2023-05-10 11:50:00,135.66,135.67,134.86,134.93,31302.0,131.9825,131.9922,131.2042,131.2723,31302.0
2023-05-10 12:00:00,134.93,135.1,134.52,134.52,20437.0,131.2723,131.4376,130.8734,130.8734,20437.0
2023-05-10 12:10:00,134.51,135.01,134.43,135.01,30735.0,130.8636,131.3501,130.7858,131.3501,30735.0
2023-05-10 12:20:00,135.01,135.15,134.93,135.11,16406.0,131.3501,131.4863,131.2723,131.4474,16406.0
2023-05-10 12:30:00,135.09,135.12,134.91,135.08,18787.0,131.4279,131.4571,131.2528,131.4182,18787.0
2023-05-10 12:40:00,135.14,135.14,134.63,134.63,16020.0,131.4766,131.4766,130.9804,130.9804,16020.0
2023-05-10 12:50:00,134.62,134.79,134.49,134.75,38621.0,130.9707,131.136,130.8442,131.0971,38621.0
2023-05-10 13:00:00,134.76,135.04,134.75,134.95,25044.0,131.1069,131.3793,131.0971,131.2917,25044.0
2023-05-10 13:10:00,134.93,135.25,134.76,135.22,31493.0,131.2723,131.5836,131.1069,131.5544,31493.0
2023-05-10 13:20:00,135.23,135.24,134.76,134.94,32768.0,131.5641,131.5738,131.1069,131.282,32768.0
2023-05-10 13:30:00,134.96,135.05,134.45,134.45,30450.0,131.3014,131.389,130.8053,130.8053,30450.0
2023-05-10 13:40:00,134.46,134.53,134.27,134.48,24843.0,130.815,130.8831,130.6301,130.8345,24843.0
2023-05-10 13:50:00,134.47,134.51,134.28,134.45,22905.0,130.8247,130.8636,130.6399,130.8053,22905.0
2023-05-10 14:00:00,134.5,134.58,134.27,134.27,32191.0,130.8539,130.9317,130.6301,130.6301,32191.0
2023-05-10 14:10:00,134.26,134.34,133.94,133.97,30945.0,130.6204,130.6982,130.3091,130.3383,30945.0
2023-05-10 14:20:00,133.98,134.06,133.88,133.95,27518.0,130.348,130.4258,130.2507,130.3188,27518.0
2023-05-10 14:30:00,133.91,134.4,133.91,134.23,46060.0,130.2799,130.7566,130.2799,130.5912,46060.0
2023-05-10 14:40:00,134.23,134.36,134.09,134.13,28671.0,130.5912,130.7177,130.455,130.4939,28671.0
2023-05-10 14:50:00,134.15,134.3,134.15,134.22,29402.0,130.5134,130.6593,130.5134,130.5815,29402.0
2023-05-10 15:00:00,134.23,134.43,134.18,134.36,26460.0,130.5912,130.7858,130.5426,130.7177,26460.0
2023-05-10 15:10:00,134.38,134.61,134.38,134.6,33473.0,130.7372,130.9609,130.7372,130.9512,33473.0
2023-05-10 15:20:00,134.62,134.95,134.6,134.65,24088.0,130.9707,131.2917,130.9512,130.9998,24088.0
2023-05-10 15:30:00,134.65,135.02,134.64,134.96,50515.0,130.9998,131.3598,130.9901,131.3014,50515.0
2023-05-10 15:40:00,134.95,135.06,134.73,134.73,83046.0,131.2917,131.3987,131.0777,131.0777,83046.0
2023-05-10 15:50:00,134.73,134.74,134.35,134.38,174842.0,131.0777,131.0874,130.708,130.7372,174842.0
2023-05-11 09:30:00,133.36,133.88,131.43,132.88,86904.0,129.7448,130.2507,127.8671,129.2778,86904.0
2023-05-11 09:40:00,132.84,133.86,132.83,133.56,27589.0,129.2389,130.2313,129.2292,129.9394,27589.0
2023-05-11 09:50:00,133.53,133.83,133.23,133.59,19663.0,129.9102,130.2021,129.6183,129.9686,19663.0
2023-05-11 10:00:00,133.56,133.73,133.44,133.5,39657.0,129.9394,130.1048,129.8226,129.881,39657.0
2023-05-11 10:10:00,133.54,133.8,133.45,133.73,26456.0,129.9199,130.1729,129.8324,130.1048,26456.0
2023-05-11 10:20:00,133.76,133.76,133.33,133.33,20256.0,130.134,130.134,129.7156,129.7156,20256.0
2023-05-11 10:30:00,133.35,133.49,133.14,133.32,41924.0,129.7351,129.8713,129.5308,129.7059,41924.0
2023-05-11 10:40:00,133.32,133.64,133.13,133.5,25211.0,129.7059,130.0172,129.521,129.881,25211.0
2023-05-11 10:50:00,133.53,133.53,133.13,133.14,27057.0,129.9102,129.9102,129.521,129.5308,27057.0
2023-05-11 11:00:00,133.16,133.51,133.13,133.44,28549.0,129.5502,129.8907,129.521,129.8226,28549.0
2023-05-11 11:10:00,133.42,133.53,133.36,133.37,22538.0,129.8032,129.9102,129.7448,129.7545,22538.0
2023-05-11 11:20:00,133.37,133.4,133.01,133.19,22110.0,129.7545,129.7837,129.4043,129.5794,22110.0
2023-05-11 11:30:00,133.17,133.52,133.17,133.37,21455.0,129.56,129.9005,129.56,129.7545,21455.0
2023-05-11 11:40:00,133.38,133.75,133.27,133.75,24183.0,129.7643,130.1242,129.6573,130.1242,24183.0
2023-05-11 11:50:00,133.75,133.89,133.59,133.59,10814.0,130.1242,130.2604,129.9686,129.9686,10814.0
2023-05-11 12:00:00,133.62,133.7,133.46,133.46,14086.0,129.9978,130.0756,129.8421,129.8421,14086.0
2023-05-11 12:10:00,133.46,133.49,133.13,133.39,45729.0,129.8421,129.8713,129.521,129.774,45729.0
2023-05-11 12:20:00,133.4,133.86,133.39,133.67,22087.0,129.7837,130.2313,129.774,130.0464,22087.0
2023-05-11 12:30:00,133.65,133.78,133.57,133.74,9729.0,130.027,130.1534,129.9491,130.1145,9729.0
2023-05-11 12:40:00,133.71,133.74,133.59,133.65,11675.0,130.0853,130.1145,129.9686,130.027,11675.0
2023-05-11 12:50:00,133.69,133.79,133.54,133.79,14787.0,130.0659,130.1632,129.9199,130.1632,14787.0
2023-05-11 13:00:00,133.77,133.79,133.51,133.51,12633.0,130.1437,130.1632,129.8907,129.8907,12633.0
2023-05-11 13:10:00,133.54,133.62,133.3,133.3,15383.0,129.9199,129.9978,129.6864,129.6864,15383.0
2023-05-11 13:20:00,133.3,133.31,132.94,133.03,25474.0,129.6864,129.6962,129.3362,129.4238,25474.0
2023-05-11 13:30:00,133.03,133.26,132.84,133.25,9590.0,129.4238,129.6475,129.2389,129.6378,9590.0
2023-05-11 13:40:00,133.27,133.29,133.05,133.15,12171.0,129.6573,129.6767,129.4432,129.5405,12171.0
2023-05-11 13:50:00,133.15,133.57,133.13,133.54,20810.0,129.5405,129.9491,129.521,129.9199,20810.0
2023-05-11 14:00:00,133.53,133.6,133.35,133.57,13136.0,129.9102,129.9783,129.7351,129.9491,13136.0
2023-05-11 14:10:00,133.63,133.76,133.59,133.67,23613.0,130.0075,130.134,129.9686,130.0464,23613.0
2023-05-11 14:20:00,133.67,134.07,133.63,134.02,10761.0,130.0464,130.4356,130.0075,130.3869,10761.0
2023-05-11 14:30:00,134.03,134.26,134.0,134.26,12467.0,130.3967,130.6204,130.3675,130.6204,12467.0
2023-05-11 14:40:00,134.25,134.33,134.16,134.33,25152.0,130.6107,130.6885,130.5231,130.6885,25152.0
2023-05-11 14:50:00,134.31,134.35,134.17,134.31,24511.0,130.6691,130.708,130.5329,130.6691,24511.0
2023-05-11 15:00:00,134.3,134.3,133.88,133.9,44549.0,130.6593,130.6593,130.2507,130.2702,44549.0
2023-05-11 15:10:00,133.91,133.97,133.68,133.72,13669.0,130.2799,130.3383,130.0561,130.0951,13669.0
2023-05-11 15:20:00,133.69,133.86,133.68,133.82,32986.0,130.0659,130.2313,130.0561,130.1923,32986.0
2023-05-11 15:30:00,133.82,133.9,133.75,133.83,17439.0,130.1923,130.2702,130.1242,130.2021,17439.0
2023-05-11 15:40:00,133.84,134.02,133.67,133.93,43615.0,130.2118,130.3869,130.0464,130.2994,43615.0
2023-05-11 15:50:00,133.93,134.17,133.77,133.93,152569.0,130.2994,130.5329,130.1437,130.2994,152569.0
2023-05-12 09:30:00,135.02,135.52,134.81,135.13,61282.0,131.3598,131.8463,131.1555,131.4668,61282.0
2023-05-12 09:40:00,135.03,135.29,134.88,134.91,15579.0,131.3695,131.6225,131.2236,131.2528,15579.0
2023-05-12 09:50:00,134.87,134.98,134.6,134.67,16195.0,131.2139,131.3209,130.9512,131.0193,16195.0
2023-05-12 10:00:00,134.57,134.74,134.48,134.73,21946.0,130.922,131.0874,130.8345,131.0777,21946.0
2023-05-12 10:10:00,134.76,134.76,134.18,134.5,29139.0,131.1069,131.1069,130.5426,130.8539,29139.0
2023-05-12 10:20:00,134.43,134.55,134.25,134.44,28449.0,130.7858,130.9026,130.6107,130.7955,28449.0
2023-05-12 10:30:00,134.4,134.5,134.15,134.21,17184.0,130.7566,130.8539,130.5134,130.5718,17184.0
2023-05-12 10:40:00,134.2,134.35,133.93,133.95,31270.0,130.562,130.708,130.2994,130.3188,31270.0
2023-05-12 10:50:00,133.95,134.13,133.89,134.09,17622.0,130.3188,130.4939,130.2604,130.455,17622.0
2023-05-12 11:00:00,134.12,134.23,134.06,134.19,18627.0,130.4842,130.5912,130.4258,130.5523,18627.0
2023-05-12 11:10:00,134.17,134.18,133.85,134.0,24999.0,130.5329,130.5426,130.2215,130.3675,24999.0
2023-05-12 11:20:00,134.0,134.09,133.93,134.07,25275.0,130.3675,130.455,130.2994,130.4356,25275.0
2023-05-12 11:30:00,134.04,134.21,133.89,133.92,28023.0,130.4064,130.5718,130.2604,130.2896,28023.0
2023-05-12 11:40:00,133.89,134.11,133.82,134.03,24070.0,130.2604,130.4745,130.1923,130.3967,24070.0
2023-05-12 11:50:00,134.03,134.1,133.98,134.09,19564.0,130.3967,130.4648,130.348,130.455,19564.0
2023-05-12 12:00:00,134.12,134.17,133.89,133.94,18827.0,130.4842,130.5329,130.2604,130.3091,18827.0
2023-05-12 12:10:00,133.9,133.93,133.72,133.74,18930.0,130.2702,130.2994,130.0951,130.1145,18930.0
2023-05-12 12:20:00,133.7,133.72,133.42,133.58,22289.0,130.0756,130.0951,129.8032,129.9588,22289.0
2023-05-12 12:30:00,133.59,133.73,133.54,133.73,19699.0,129.9686,130.1048,129.9199,130.1048,19699.0
2023-05-12 12:40:00,133.72,133.89,133.71,133.84,24074.0,130.0951,130.2604,130.0853,130.2118,24074.0
2023-05-12 12:50:00,133.83,133.89,133.61,133.67,21814.0,130.2021,130.2604,129.988,130.0464,21814.0
2023-05-12 13:00:00,133.65,133.76,133.53,133.59,26865.0,130.027,130.134,129.9102,129.9686,26865.0
2023-05-12 13:10:00,133.59,133.67,133.52,133.62,46055.0,129.9686,130.0464,129.9005,129.9978,46055.0
2023-05-12 13:20:00,133.59,133.94,133.59,133.91,24395.0,129.9686,130.3091,129.9686,130.2799,24395.0
2023-05-12 13:30:00,133.91,134.12,133.68,133.72,37881.0,130.2799,130.4842,130.0561,130.0951,37881.0
2023-05-12 13:40:00,133.71,133.81,133.66,133.77,24956.0,130.0853,130.1826,130.0367,130.1437,24956.0
2023-05-12 13:50:00,133.75,133.8,133.63,133.68,28968.0,130.1242,130.1729,130.0075,130.0561,28968.0
2023-05-12 14:00:00,133.68,133.83,133.58,133.74,17153.0,130.0561,130.2021,129.9588,130.1145,17153.0
2023-05-12 14:10:00,133.77,133.88,133.56,133.73,29441.0,130.1437,130.2507,129.9394,130.1048,29441.0
2023-05-12 14:20:00,133.72,133.92,133.7,133.8,20937.0,130.0951,130.2896,130.0756,130.1729,20937.0
2023-05-12 14:30:00,133.8,133.87,133.55,133.56,17011.0,130.1729,130.241,129.9297,129.9394,17011.0
2023-05-12 14:40:00,133.54,133.7,133.48,133.52,14595.0,129.9199,130.0756,129.8616,129.9005,14595.0
2023-05-12 14:50:00,133.52,133.64,133.32,133.38,16681.0,129.9005,130.0172,129.7059,129.7643,16681.0
2023-05-12 15:00:00,133.39,133.48,133.31,133.39,19979.0,129.774,129.8616,129.6962,129.774,19979.0
2023-05-12 15:10:00,133.38,133.45,133.23,133.39,24427.0,129.7643,129.8324,129.6183,129.774,24427.0
2023-05-12 15:20:00,133.41,133.45,133.27,133.32,17782.0,129.7935,129.8324,129.6573,129.7059,17782.0
2023-05-12 15:30:00,133.31,133.42,133.26,133.27,31119.0,129.6962,129.8032,129.6475,129.6573,31119.0
2023-05-12 15:40:00,133.29,133.37,133.13,133.35,51418.0,129.6767,129.7545,129.521,129.7351,51418.0
2023-05-12 15:50:00,133.33,133.47,133.21,133.45,145939.0,129.7156,129.8518,129.5989,129.8324,145939.0
2023-05-15 09:30:00,133.79,134.01,132.86,133.13,47627.0,130.1632,130.3772,129.2584,129.521,47627.0
2023-05-15 09:40:00,133.12,133.14,132.81,132.94,31197.0,129.5113,129.5308,129.2097,129.3362,31197.0
2023-05-15 09:50:00,133.05,133.05,132.86,132.86,4120.0,129.4432,129.4432,129.2584,129.2584,4120.0
2023-05-15 10:00:00,132.93,133.1,132.71,132.85,24261.0,129.3265,129.4919,129.1124,129.2486,24261.0
2023-05-15 10:10:00,132.88,132.96,132.41,132.41,12110.0,129.2778,129.3557,128.8206,128.8206,12110.0
2023-05-15 10:20:00,132.46,132.56,132.27,132.27,16759.0,128.8692,128.9665,128.6844,128.6844,16759.0
2023-05-15 10:30:00,132.28,132.37,132.04,132.16,12556.0,128.6941,128.7817,128.4606,128.5773,12556.0
2023-05-15 10:40:00,132.17,132.38,132.06,132.17,24928.0,128.5871,128.7914,128.4801,128.5871,24928.0
2023-05-15 10:50:00,132.17,132.37,132.17,132.34,24495.0,128.5871,128.7817,128.5871,128.7525,24495.0
2023-05-15 11:00:00,132.34,132.34,131.69,131.69,52234.0,128.7525,128.7525,128.1201,128.1201,52234.0
2023-05-15 11:10:00,131.66,131.77,131.4,131.59,16215.0,128.0909,128.1979,127.8379,128.0228,16215.0
2023-05-15 11:20:00,131.59,131.62,131.3,131.35,16579.0,128.0228,128.052,127.7407,127.7893,16579.0
2023-05-15 11:30:00,131.29,131.49,131.04,131.04,12861.0,127.7309,127.9255,127.4877,127.4877,12861.0
2023-05-15 11:40:00,131.04,131.52,131.04,131.34,29085.0,127.4877,127.9547,127.4877,127.7796,29085.0
2023-05-15 11:50:00,131.35,131.4,130.98,130.99,37745.0,127.7893,127.8379,127.4293,127.4391,37745.0
2023-05-15 12:00:00,131.0,131.37,130.97,131.33,50255.0,127.4488,127.8088,127.4196,127.7698,50255.0
2023-05-15 12:10:00,131.39,131.44,131.25,131.4,9336.0,127.8282,127.8769,127.692,127.8379,9336.0
2023-05-15 12:20:00,131.4,131.4,131.24,131.4,10247.0,127.8379,127.8379,127.6823,127.8379,10247.0
2023-05-15 12:30:00,131.41,131.43,131.21,131.25,11158.0,127.8477,127.8671,127.6531,127.692,11158.0
2023-05-15 12:40:00,131.26,131.55,131.24,131.55,37205.0,127.7017,127.9839,127.6823,127.9839,37205.0
2023-05-15 12:50:00,131.59,131.94,131.58,131.92,80314.0,128.0228,128.3633,128.0131,128.3438,80314.0
2023-05-15 13:00:00,131.99,132.09,131.93,132.04,10031.0,128.412,128.5092,128.3536,128.4606,10031.0
2023-05-15 13:10:00,132.06,132.27,132.04,132.26,40155.0,128.4801,128.6844,128.4606,128.6746,40155.0
2023-05-15 13:20:00,132.19,132.24,131.82,131.85,75810.0,128.6065,128.6552,128.2466,128.2757,75810.0
2023-05-15 13:30:00,131.92,132.07,131.8,132.02,35929.0,128.3438,128.4898,128.2271,128.4411,35929.0
2023-05-15 13:40:00,132.03,132.05,131.61,131.74,109269.0,128.4509,128.4703,128.0423,128.1687,109269.0
2023-05-15 13:50:00,131.74,132.04,131.73,132.02,18755.0,128.1687,128.4606,128.159,128.4411,18755.0
2023-05-15 14:00:00,132.02,132.08,131.93,131.99,22892.0,128.4411,128.4995,128.3536,128.412,22892.0
2023-05-15 14:10:00,131.97,132.02,131.87,131.96,27553.0,128.3925,128.4411,128.2952,128.3828,27553.0
2023-05-15 14:20:00,131.99,132.0,131.67,131.68,13200.0,128.412,128.4217,128.1006,128.1104,13200.0
2023-05-15 14:30:00,131.66,131.66,131.4,131.57,51187.0,128.0909,128.0909,127.8379,128.0033,51187.0
2023-05-15 14:40:00,131.62,131.78,131.51,131.74,10560.0,128.052,128.2076,127.945,128.1687,10560.0
2023-05-15 14:50:00,131.7,131.78,131.63,131.74,10150.0,128.1298,128.2076,128.0617,128.1687,10150.0
2023-05-15 15:00:00,131.72,131.89,131.72,131.83,11556.0,128.1493,128.3147,128.1493,128.2563,11556.0
2023-05-15 15:10:00,131.84,131.94,131.8,131.85,17433.0,128.266,128.3633,128.2271,128.2757,17433.0
2023-05-15 15:20:00,131.86,132.1,131.79,132.07,20183.0,128.2855,128.519,128.2174,128.4898,20183.0
2023-05-15 15:30:00,132.07,132.12,131.87,132.09,24885.0,128.4898,128.5384,128.2952,128.5092,24885.0
2023-05-15 15:40:00,132.09,132.1,131.83,132.0,42513.0,128.5092,128.519,128.2563,128.4217,42513.0
2023-05-15 15:50:00,132.02,132.06,131.83,132.02,185083.0,128.4411,128.4801,128.2563,128.4411,185083.0
2023-05-16 09:30:00,131.81,132.22,131.04,131.19,86378.0,128.2368,128.6357,127.4877,127.6336,86378.0
2023-05-16 09:40:00,131.12,131.21,130.26,130.56,82859.0,127.5655,127.6531,126.7288,127.0207,82859.0
2023-05-16 09:50:00,130.61,130.63,130.05,130.22,48871.0,127.0694,127.0888,126.5245,126.6899,48871.0
2023-05-16 10:00:00,130.21,130.41,130.21,130.23,41489.0,126.6802,126.8748,126.6802,126.6997,41489.0
2023-05-16 10:10:00,130.23,130.52,130.05,130.38,28151.0,126.6997,126.9818,126.5245,126.8456,28151.0
2023-05-16 10:20:00,130.38,130.7,130.33,130.68,21177.0,126.8456,127.1569,126.797,127.1375,21177.0
2023-05-16 10:30:00,130.7,130.71,130.1,130.19,27041.0,127.1569,127.1667,126.5732,126.6607,27041.0
2023-05-16 10:40:00,130.13,130.13,129.85,129.99,47562.0,126.6024,126.6024,126.33,126.4662,47562.0
2023-05-16 10:50:00,129.97,130.05,129.82,129.97,33627.0,126.4467,126.5245,126.3008,126.4467,33627.0
2023-05-16 11:00:00,129.99,130.02,129.69,129.75,47591.0,126.4662,126.4954,126.1743,126.2327,47591.0
2023-05-16 11:10:00,129.75,130.28,129.75,130.24,34239.0,126.2327,126.7483,126.2327,126.7094,34239.0
2023-05-16 11:20:00,130.26,130.38,130.09,130.31,20237.0,126.7288,126.8456,126.5635,126.7775,20237.0
2023-05-16 11:30:00,130.28,130.33,130.06,130.07,24591.0,126.7483,126.797,126.5343,126.544,24591.0
2023-05-16 11:40:00,130.09,130.18,129.95,130.02,21176.0,126.5635,126.651,126.4273,126.4954,21176.0
2023-05-16 11:50:00,130.03,130.1,129.88,130.02,29361.0,126.5051,126.5732,126.3592,126.4954,29361.0
2023-05-16 12:00:00,130.0,130.14,129.99,130.09,24915.0,126.4759,126.6121,126.4662,126.5635,24915.0
2023-05-16 12:10:00,130.1,130.15,129.91,129.95,21197.0,126.5732,126.6218,126.3883,126.4273,21197.0
2023-05-16 12:20:00,129.93,130.05,129.9,129.98,20028.0,126.4078,126.5245,126.3786,126.4564,20028.0
2023-05-16 12:30:00,130.0,130.01,129.83,129.97,24971.0,126.4759,126.4856,126.3105,126.4467,24971.0
2023-05-16 12:40:00,129.97,130.1,129.89,129.93,36442.0,126.4467,126.5732,126.3689,126.4078,36442.0
2023-05-16 12:50:00,129.93,130.1,129.91,129.99,39372.0,126.4078,126.5732,126.3883,126.4662,39372.0
2023-05-16 13:00:00,130.02,130.04,129.89,130.0,37571.0,126.4954,126.5148,126.3689,126.4759,37571.0
2023-05-16 13:10:00,129.98,130.06,129.89,129.97,34861.0,126.4564,126.5343,126.3689,126.4467,34861.0
2023-05-16 13:20:00,129.94,130.01,129.9,129.99,22069.0,126.4175,126.4856,126.3786,126.4662,22069.0
2023-05-16 13:30:00,130.01,130.36,129.97,130.34,32480.0,126.4856,126.8261,126.4467,126.8067,32480.0
2023-05-16 13:40:00,130.34,130.45,130.12,130.3,25947.0,126.8067,126.9137,126.5926,126.7678,25947.0
2023-05-16 13:50:00,130.36,130.36,130.26,130.27,21372.0,126.8261,126.8261,126.7288,126.7386,21372.0
2023-05-16 14:00:00,130.27,130.27,129.73,129.73,14360.0,126.7386,126.7386,126.2132,126.2132,14360.0
2023-05-16 14:10:00,129.71,129.75,129.59,129.65,29978.0,126.1938,126.2327,126.077,126.1354,29978.0
2023-05-16 14:20:00,129.65,129.69,129.42,129.49,28489.0,126.1354,126.1743,125.9116,125.9797,28489.0
2023-05-16 14:30:00,129.5,129.7,129.45,129.69,51097.0,125.9895,126.184,125.9408,126.1743,51097.0
2023-05-16 14:40:00,129.7,129.84,129.57,129.63,54546.0,126.184,126.3202,126.0576,126.1159,54546.0
2023-05-16 14:50:00,129.63,130.0,129.62,129.98,102396.0,126.1159,126.4759,126.1062,126.4564,102396.0
2023-05-16 15:00:00,129.99,130.0,129.76,129.78,52816.0,126.4662,126.4759,126.2424,126.2619,52816.0
2023-05-16 15:10:00,129.78,130.07,129.76,129.98,36419.0,126.2619,126.544,126.2424,126.4564,36419.0
2023-05-16 15:20:00,129.99,130.1,129.92,129.92,25282.0,126.4662,126.5732,126.3981,126.3981,25282.0
2023-05-16 15:30:00,129.93,130.04,129.86,129.88,34812.0,126.4078,126.5148,126.3397,126.3592,34812.0
2023-05-16 15:40:00,129.88,130.1,129.81,130.02,97829.0,126.3592,126.5732,126.291,126.4954,97829.0
2023-05-16 15:50:00,130.06,130.09,129.37,129.77,279186.0,126.5343,126.5635,125.863,126.2521,279186.0
2023-05-17 09:30:00,131.79,132.99,131.72,132.94,108662.0,128.2174,129.3848,128.1493,129.3362,108662.0
2023-05-17 09:40:00,132.91,134.46,132.64,134.06,128912.0,129.307,130.815,129.0443,130.4258,128912.0
2023-05-17 09:50:00,134.08,134.51,133.68,134.29,89520.0,130.4453,130.8636,130.0561,130.6496,89520.0
2023-05-17 10:00:00,134.34,134.38,133.94,134.14,38924.0,130.6982,130.7372,130.3091,130.5037,38924.0
2023-05-17 10:10:00,134.14,134.49,134.06,134.42,47955.0,130.5037,130.8442,130.4258,130.7761,47955.0
2023-05-17 10:20:00,134.47,134.93,134.37,134.83,40636.0,130.8247,131.2723,130.7274,131.175,40636.0
2023-05-17 10:30:00,134.87,135.12,134.68,135.02,44005.0,131.2139,131.4571,131.029,131.3598,44005.0
2023-05-17 10:40:00,134.96,135.43,134.96,135.39,45712.0,131.3014,131.7587,131.3014,131.7198,45712.0
2023-05-17 10:50:00,135.36,135.92,135.35,135.86,70030.0,131.6906,132.2354,131.6809,132.177,70030.0
2023-05-17 11:00:00,135.9,136.21,135.65,136.21,72526.0,132.216,132.5176,131.9727,132.5176,72526.0
2023-05-17 11:10:00,136.23,137.1,136.21,136.98,140355.0,132.537,133.3834,132.5176,133.2667,140355.0
2023-05-17 11:20:00,136.94,137.26,136.63,137.22,84211.0,133.2278,133.5391,132.9262,133.5002,84211.0
2023-05-17 11:30:00,137.17,137.23,136.26,136.43,93443.0,133.4515,133.5099,132.5662,132.7316,93443.0
2023-05-17 11:40:00,136.42,136.69,136.15,136.5,69561.0,132.7219,132.9845,132.4592,132.7997,69561.0
2023-05-17 11:50:00,136.5,137.28,136.46,136.75,83217.0,132.7997,133.5585,132.7608,133.0429,83217.0
2023-05-17 12:00:00,136.78,137.37,136.78,137.3,57246.0,133.0721,133.6461,133.0721,133.578,57246.0
2023-05-17 12:10:00,137.31,137.36,136.55,136.7,63725.0,133.5877,133.6364,132.8483,132.9943,63725.0
2023-05-17 12:20:00,136.61,136.96,136.53,136.87,52619.0,132.9067,133.2472,132.8289,133.1597,52619.0
2023-05-17 12:30:00,136.83,136.89,136.63,136.77,27650.0,133.1207,133.1791,132.9262,133.0624,27650.0
2023-05-17 12:40:00,136.82,137.1,136.73,137.07,33246.0,133.111,133.3834,133.0235,133.3542,33246.0
2023-05-17 12:50:00,137.06,137.24,136.93,137.22,36222.0,133.3445,133.5196,133.218,133.5002,36222.0
2023-05-17 13:00:00,137.22,137.6,137.2,137.48,35570.0,133.5002,133.8699,133.4807,133.7531,35570.0
2023-05-17 13:10:00,137.45,137.5,137.31,137.42,86571.0,133.7239,133.7726,133.5877,133.6948,86571.0
2023-05-17 13:20:00,137.44,137.5,137.2,137.47,44490.0,133.7142,133.7726,133.4807,133.7434,44490.0
2023-05-17 13:30:00,137.47,137.62,137.4,137.42,60743.0,133.7434,133.8893,133.6753,133.6948,60743.0
2023-05-17 13:40:00,137.41,137.74,137.05,137.66,50472.0,133.685,134.0061,133.3348,133.9282,50472.0
2023-05-17 13:50:00,137.64,137.9,137.44,137.52,49270.0,133.9088,134.1617,133.7142,133.792,49270.0
2023-05-17 14:00:00,137.54,137.57,137.15,137.19,21060.0,133.8115,133.8407,133.4321,133.471,21060.0
2023-05-17 14:10:00,137.21,137.51,137.11,137.46,52650.0,133.4904,133.7823,133.3932,133.7337,52650.0
2023-05-17 14:20:00,137.46,137.48,137.0,137.12,32761.0,133.7337,133.7531,133.2861,133.4029,32761.0
2023-05-17 14:30:00,137.13,137.15,136.76,137.03,38237.0,133.4126,133.4321,133.0526,133.3153,38237.0
2023-05-17 14:40:00,137.03,137.06,136.74,136.79,29450.0,133.3153,133.3445,133.0332,133.0818,29450.0
2023-05-17 14:50:00,136.84,136.84,136.56,136.62,29169.0,133.1305,133.1305,132.8581,132.9164,29169.0
2023-05-17 15:00:00,136.64,136.79,136.57,136.76,35496.0,132.9359,133.0818,132.8678,133.0526,35496.0
2023-05-17 15:10:00,136.75,136.89,136.55,136.89,61299.0,133.0429,133.1791,132.8483,133.1791,61299.0
2023-05-17 15:20:00,136.89,137.22,136.86,137.22,82288.0,133.1791,133.5002,133.1499,133.5002,82288.0
2023-05-17 15:30:00,137.23,137.26,136.65,136.66,113938.0,133.5099,133.5391,132.9456,132.9554,113938.0
2023-05-17 15:40:00,136.66,136.94,136.61,136.75,96764.0,132.9554,133.2278,132.9067,133.0429,96764.0
2023-05-17 15:50:00,136.8,136.83,136.45,136.6,254973.0,133.0916,133.1207,132.751,132.897,254973.0
2023-05-18 09:30:00,137.0,137.09,136.67,136.93,80594.0,133.2861,133.3737,132.9651,133.218,80594.0
2023-05-18 09:40:00,136.96,137.34,136.08,136.24,82160.0,133.2472,133.6169,132.3911,132.5467,82160.0
2023-05-18 09:50:00,136.24,136.34,135.32,135.53,43927.0,132.5467,132.644,131.6517,131.856,43927.0
2023-05-18 10:00:00,135.53,135.68,135.02,135.57,71126.0,131.856,132.0019,131.3598,131.8949,71126.0
2023-05-18 10:10:00,135.51,135.71,135.43,135.68,46286.0,131.8365,132.0311,131.7587,132.0019,46286.0
2023-05-18 10:20:00,135.66,136.06,135.66,136.05,30101.0,131.9825,132.3716,131.9825,132.3619,30101.0
2023-05-18 10:30:00,136.14,136.4,136.09,136.19,19099.0,132.4495,132.7024,132.4008,132.4981,19099.0
2023-05-18 10:40:00,136.19,136.45,135.86,136.28,90933.0,132.4981,132.751,132.177,132.5857,90933.0
2023-05-18 10:50:00,136.28,136.39,135.93,135.98,61308.0,132.5857,132.6927,132.2451,132.2938,61308.0
2023-05-18 11:00:00,136.03,136.56,136.0,136.31,45857.0,132.3424,132.8581,132.3132,132.6148,45857.0
2023-05-18 11:10:00,136.35,136.67,136.25,136.64,46527.0,132.6538,132.9651,132.5565,132.9359,46527.0
2023-05-18 11:20:00,136.64,136.77,136.11,136.39,60661.0,132.9359,133.0624,132.4203,132.6927,60661.0
2023-05-18 11:30:00,136.37,136.5,136.07,136.3,57225.0,132.6732,132.7997,132.3813,132.6051,57225.0
2023-05-18 11:40:00,136.3,136.32,135.84,136.27,71968.0,132.6051,132.6246,132.1576,132.5759,71968.0
2023-05-18 11:50:00,136.28,136.73,136.24,136.4,67537.0,132.5857,133.0235,132.5467,132.7024,67537.0
2023-05-18 12:00:00,136.38,136.53,135.9,135.93,15151.0,132.6829,132.8289,132.216,132.2451,15151.0
2023-05-18 12:10:00,135.93,136.11,135.64,135.76,21677.0,132.2451,132.4203,131.963,132.0798,21677.0
2023-05-18 12:20:00,135.8,135.92,135.64,135.69,53930.0,132.1187,132.2354,131.963,132.0117,53930.0
2023-05-18 12:30:00,135.68,135.7,135.25,135.34,29490.0,132.0019,132.0214,131.5836,131.6711,29490.0
2023-05-18 12:40:00,135.4,135.6,135.34,135.51,41574.0,131.7295,131.9241,131.6711,131.8365,41574.0
2023-05-18 12:50:00,135.5,135.5,135.07,135.15,27452.0,131.8268,131.8268,131.4085,131.4863,27452.0
2023-05-18 13:00:00,135.1,135.2,134.61,134.68,32957.0,131.4376,131.5349,130.9609,131.029,32957.0
2023-05-18 13:10:00,134.67,134.96,134.58,134.96,24473.0,131.0193,131.3014,130.9317,131.3014,24473.0
2023-05-18 13:20:00,135.0,135.04,134.52,134.52,27103.0,131.3404,131.3793,130.8734,130.8734,27103.0
2023-05-18 13:30:00,134.53,134.85,134.5,134.63,15595.0,130.8831,131.1944,130.8539,130.9804,15595.0
2023-05-18 13:40:00,134.63,134.83,134.5,134.77,13054.0,130.9804,131.175,130.8539,131.1166,13054.0
2023-05-18 13:50:00,134.77,134.8,134.49,134.73,14680.0,131.1166,131.1458,130.8442,131.0777,14680.0
2023-05-18 14:00:00,134.72,135.14,134.71,135.1,19291.0,131.0679,131.4766,131.0582,131.4376,19291.0
2023-05-18 14:10:00,135.14,135.39,135.1,135.37,32725.0,131.4766,131.7198,131.4376,131.7003,32725.0
2023-05-18 14:20:00,135.37,135.59,135.3,135.49,32447.0,131.7003,131.9144,131.6322,131.8171,32447.0
2023-05-18 14:30:00,135.5,135.77,135.48,135.67,34385.0,131.8268,132.0895,131.8073,131.9922,34385.0
2023-05-18 14:40:00,135.68,135.76,135.5,135.53,46080.0,132.0019,132.0798,131.8268,131.856,46080.0
2023-05-18 14:50:00,135.54,135.55,135.21,135.31,27167.0,131.8657,131.8754,131.5447,131.642,27167.0
2023-05-18 15:00:00,135.34,135.42,135.2,135.38,51168.0,131.6711,131.749,131.5349,131.7101,51168.0
2023-05-18 15:10:00,135.41,135.47,135.24,135.3,26382.0,131.7392,131.7976,131.5738,131.6322,26382.0
2023-05-18 15:20:00,135.31,135.48,135.29,135.36,38470.0,131.642,131.8073,131.6225,131.6906,38470.0
2023-05-18 15:30:00,135.38,135.77,135.33,135.7,71283.0,131.7101,132.0895,131.6614,132.0214,71283.0
2023-05-18 15:40:00,135.69,136.08,135.68,136.0,80380.0,132.0117,132.3911,132.0019,132.3132,80380.0
2023-05-18 15:50:00,136.01,136.15,135.84,136.12,231670.0,132.323,132.4592,132.1576,132.43,231670.0
2023-05-19 09:30:00,136.5,136.65,135.25,135.99,162978.0,132.7997,132.9456,131.5836,132.3035,162978.0
2023-05-19 09:40:00,135.99,136.35,135.61,135.77,68482.0,132.3035,132.6538,131.9338,132.0895,68482.0
2023-05-19 09:50:00,135.79,136.34,135.74,135.91,55900.0,132.1089,132.644,132.0603,132.2257,55900.0
2023-05-19 10:00:00,135.89,136.32,135.89,136.15,53610.0,132.2062,132.6246,132.2062,132.4592,53610.0
2023-05-19 10:10:00,136.15,136.25,135.89,136.24,56978.0,132.4592,132.5565,132.2062,132.5467,56978.0
2023-05-19 10:20:00,136.23,136.61,136.23,136.54,50928.0,132.537,132.9067,132.537,132.8386,50928.0
2023-05-19 10:30:00,136.54,136.63,136.29,136.34,41881.0,132.8386,132.9262,132.5954,132.644,41881.0
2023-05-19 10:40:00,136.34,136.4,135.97,136.39,64242.0,132.644,132.7024,132.2841,132.6927,64242.0
2023-05-19 10:50:00,136.38,136.91,136.38,136.71,41732.0,132.6829,133.1986,132.6829,133.004,41732.0
2023-05-19 11:00:00,136.71,136.73,136.31,136.41,80535.0,133.004,133.0235,132.6148,132.7121,80535.0
2023-05-19 11:10:00,136.4,136.55,135.98,136.05,64135.0,132.7024,132.8483,132.2938,132.3619,64135.0
2023-05-19 11:20:00,136.07,136.16,135.73,135.87,84428.0,132.3813,132.4689,132.0506,132.1868,84428.0
2023-05-19 11:30:00,135.81,135.96,135.44,135.65,39988.0,132.1284,132.2743,131.7684,131.9727,39988.0
2023-05-19 11:40:00,135.65,135.91,135.52,135.86,72124.0,131.9727,132.2257,131.8463,132.177,72124.0
2023-05-19 11:50:00,135.88,136.05,135.76,135.84,46700.0,132.1965,132.3619,132.0798,132.1576,46700.0
2023-05-19 12:00:00,135.82,135.91,135.46,135.56,27596.0,132.1381,132.2257,131.7879,131.8852,27596.0
2023-05-19 12:10:00,135.53,135.74,135.46,135.57,44866.0,131.856,132.0603,131.7879,131.8949,44866.0
2023-05-19 12:20:00,135.6,135.67,135.32,135.39,32723.0,131.9241,131.9922,131.6517,131.7198,32723.0
2023-05-19 12:30:00,135.38,135.38,134.96,135.14,23441.0,131.7101,131.7101,131.3014,131.4766,23441.0
2023-05-19 12:40:00,135.15,135.23,134.98,135.17,20949.0,131.4863,131.5641,131.3209,131.5057,20949.0
2023-05-19 12:50:00,135.16,135.37,135.16,135.34,50125.0,131.496,131.7003,131.496,131.6711,50125.0
2023-05-19 13:00:00,135.36,135.52,135.32,135.42,31725.0,131.6906,131.8463,131.6517,131.749,31725.0
2023-05-19 13:10:00,135.4,135.45,135.26,135.34,46335.0,131.7295,131.7782,131.5933,131.6711,46335.0
2023-05-19 13:20:00,135.32,135.4,135.18,135.4,27711.0,131.6517,131.7295,131.5155,131.7295,27711.0
2023-05-19 13:30:00,135.38,135.49,135.25,135.34,36511.0,131.7101,131.8171,131.5836,131.6711,36511.0
2023-05-19 13:40:00,135.32,135.32,135.18,135.24,35727.0,131.6517,131.6517,131.5155,131.5738,35727.0
2023-05-19 13:50:00,135.24,135.31,135.01,135.01,26867.0,131.5738,131.642,131.3501,131.3501,26867.0
2023-05-19 14:00:00,135.01,135.09,134.76,134.9,37626.0,131.3501,131.4279,131.1069,131.2431,37626.0
2023-05-19 14:10:00,134.88,135.09,134.78,135.08,50853.0,131.2236,131.4279,131.1263,131.4182,50853.0
2023-05-19 14:20:00,135.11,135.13,134.97,135.01,59361.0,131.4474,131.4668,131.3112,131.3501,59361.0
2023-05-19 14:30:00,135.0,135.04,134.94,135.02,46904.0,131.3404,131.3793,131.282,131.3598,46904.0
2023-05-19 14:40:00,135.02,135.12,134.89,134.9,23934.0,131.3598,131.4571,131.2333,131.2431,23934.0
2023-05-19 14:50:00,134.9,134.97,134.85,134.96,106160.0,131.2431,131.3112,131.1944,131.3014,106160.0
2023-05-19 15:00:00,134.96,134.98,134.7,134.8,70066.0,131.3014,131.3209,131.0485,131.1458,70066.0
2023-05-19 15:10:00,134.8,135.04,134.8,134.93,36678.0,131.1458,131.3793,131.1458,131.2723,36678.0
2023-05-19 15:20:00,134.9,135.0,134.75,134.83,40694.0,131.2431,131.3404,131.0971,131.175,40694.0
2023-05-19 15:30:00,134.83,135.11,134.79,135.05,63790.0,131.175,131.4474,131.136,131.389,63790.0
2023-05-19 15:40:00,135.05,135.31,135.03,135.3,89742.0,131.389,131.642,131.3695,131.6322,89742.0
2023-05-19 15:50:00,135.33,135.43,134.82,135.06,450553.0,131.6614,131.7587,131.1652,131.3987,450553.0
2023-05-22 09:30:00,135.7,136.19,135.7,136.03,34185.0,132.0214,132.4981,132.0214,132.3424,34185.0
2023-05-22 09:40:00,136.04,136.6,135.61,135.61,26905.0,132.3522,132.897,131.9338,131.9338,26905.0
2023-05-22 09:50:00,135.61,135.63,134.83,135.28,64445.0,131.9338,131.9533,131.175,131.6128,64445.0
2023-05-22 10:00:00,135.28,135.6,135.17,135.3,45660.0,131.6128,131.9241,131.5057,131.6322,45660.0
2023-05-22 10:10:00,135.32,136.17,135.32,136.14,21516.0,131.6517,132.4786,131.6517,132.4495,21516.0
2023-05-22 10:20:00,136.18,136.5,136.0,136.42,57889.0,132.4884,132.7997,132.3132,132.7219,57889.0
2023-05-22 10:30:00,136.43,136.49,135.86,135.98,69548.0,132.7316,132.79,132.177,132.2938,69548.0
2023-05-22 10:40:00,136.09,136.13,135.7,135.75,47279.0,132.4008,132.4397,132.0214,132.07,47279.0
2023-05-22 10:50:00,135.7,135.9,135.54,135.83,51476.0,132.0214,132.216,131.8657,132.1479,51476.0
2023-05-22 11:00:00,135.93,136.46,135.92,136.36,28924.0,132.2451,132.7608,132.2354,132.6635,28924.0
2023-05-22 11:10:00,136.39,136.55,136.28,136.49,28168.0,132.6927,132.8483,132.5857,132.79,28168.0
2023-05-22 11:20:00,136.49,136.54,136.23,136.41,31447.0,132.79,132.8386,132.537,132.7121,31447.0
2023-05-22 11:30:00,136.44,136.53,136.28,136.29,34760.0,132.7413,132.8289,132.5857,132.5954,34760.0
2023-05-22 11:40:00,136.29,136.43,136.25,136.43,24419.0,132.5954,132.7316,132.5565,132.7316,24419.0
2023-05-22 11:50:00,136.43,136.7,136.4,136.58,35311.0,132.7316,132.9943,132.7024,132.8775,35311.0
2023-05-22 12:00:00,136.6,136.76,136.39,136.39,16876.0,132.897,133.0526,132.6927,132.6927,16876.0
2023-05-22 12:10:00,136.37,136.4,136.16,136.29,30702.0,132.6732,132.7024,132.4689,132.5954,30702.0
2023-05-22 12:20:00,136.26,136.34,136.07,136.11,25923.0,132.5662,132.644,132.3813,132.4203,25923.0
2023-05-22 12:30:00,136.08,136.21,136.04,136.04,24311.0,132.3911,132.5176,132.3522,132.3522,24311.0
2023-05-22 12:40:00,136.07,136.08,135.59,135.59,17406.0,132.3813,132.3911,131.9144,131.9144,17406.0
2023-05-22 12:50:00,135.58,135.85,135.49,135.84,33654.0,131.9046,132.1673,131.8171,132.1576,33654.0
2023-05-22 13:00:00,135.84,136.0,135.72,135.81,58332.0,132.1576,132.3132,132.0408,132.1284,58332.0
2023-05-22 13:10:00,135.82,136.11,135.7,136.04,46987.0,132.1381,132.4203,132.0214,132.3522,46987.0
2023-05-22 13:20:00,135.92,136.01,135.88,135.96,15942.0,132.2354,132.323,132.1965,132.2743,15942.0
2023-05-22 13:30:00,135.96,136.07,135.93,136.06,24992.0,132.2743,132.3813,132.2451,132.3716,24992.0
2023-05-22 13:40:00,136.05,136.19,136.0,136.03,42558.0,132.3619,132.4981,132.3132,132.3424,42558.0
2023-05-22 13:50:00,136.03,136.04,135.85,135.91,25482.0,132.3424,132.3522,132.1673,132.2257,25482.0
2023-05-22 14:00:00,135.85,135.9,135.76,135.85,24746.0,132.1673,132.216,132.0798,132.1673,24746.0
2023-05-22 14:10:00,135.84,135.91,135.79,135.9,21775.0,132.1576,132.2257,132.1089,132.216,21775.0
2023-05-22 14:20:00,135.92,136.17,135.89,136.1,22890.0,132.2354,132.4786,132.2062,132.4105,22890.0
2023-05-22 14:30:00,136.11,136.17,135.91,135.93,11046.0,132.4203,132.4786,132.2257,132.2451,11046.0
2023-05-22 14:40:00,135.93,136.14,135.89,136.1,19561.0,132.2451,132.4495,132.2062,132.4105,19561.0
2023-05-22 14:50:00,136.12,136.27,135.95,136.07,28306.0,132.43,132.5759,132.2646,132.3813,28306.0
2023-05-22 15:00:00,136.06,136.14,136.03,136.1,20115.0,132.3716,132.4495,132.3424,132.4105,20115.0
2023-05-22 15:10:00,136.1,136.1,135.89,135.96,30990.0,132.4105,132.4105,132.2062,132.2743,30990.0
2023-05-22 15:20:00,135.97,135.99,135.75,135.76,37803.0,132.2841,132.3035,132.07,132.0798,37803.0
2023-05-22 15:30:00,135.77,135.89,135.74,135.77,41730.0,132.0895,132.2062,132.0603,132.0895,41730.0
2023-05-22 15:40:00,135.77,135.84,135.63,135.79,63155.0,132.0895,132.1576,131.9533,132.1089,63155.0
2023-05-22 15:50:00,135.79,135.79,135.39,135.63,342011.0,132.1089,132.1089,131.7198,131.9533,342011.0
2023-05-23 09:30:00,135.01,135.35,134.87,134.97,54632.0,131.3501,131.6809,131.2139,131.3112,54632.0
2023-05-23 09:40:00,134.97,135.24,134.96,135.1,31720.0,131.3112,131.5738,131.3014,131.4376,31720.0
2023-05-23 09:50:00,135.06,135.12,134.48,134.62,71705.0,131.3987,131.4571,130.8345,130.9707,71705.0
2023-05-23 10:00:00,134.61,134.79,134.52,134.72,51204.0,130.9609,131.136,130.8734,131.0679,51204.0
2023-05-23 10:10:00,134.72,134.74,134.52,134.71,36076.0,131.0679,131.0874,130.8734,131.0582,36076.0
2023-05-23 10:20:00,134.67,134.72,134.33,134.69,40698.0,131.0193,131.0679,130.6885,131.0388,40698.0
2023-05-23 10:30:00,134.69,134.78,134.56,134.68,30496.0,131.0388,131.1263,130.9123,131.029,30496.0
2023-05-23 10:40:00,134.65,134.66,134.13,134.18,142262.0,130.9998,131.0096,130.4939,130.5426,142262.0
2023-05-23 10:50:00,134.18,134.42,133.63,133.67,33057.0,130.5426,130.7761,130.0075,130.0464,33057.0
2023-05-23 11:00:00,133.73,134.15,133.67,134.13,24656.0,130.1048,130.5134,130.0464,130.4939,24656.0
2023-05-23 11:10:00,134.11,134.19,133.96,134.09,22626.0,130.4745,130.5523,130.3285,130.455,22626.0
2023-05-23 11:20:00,134.11,134.36,133.99,134.24,24040.0,130.4745,130.7177,130.3577,130.601,24040.0
2023-05-23 11:30:00,134.27,134.34,133.9,133.9,17246.0,130.6301,130.6982,130.2702,130.2702,17246.0
2023-05-23 11:40:00,133.88,133.89,133.65,133.74,22096.0,130.2507,130.2604,130.027,130.1145,22096.0
2023-05-23 11:50:00,133.74,134.12,133.74,133.94,71791.0,130.1145,130.4842,130.1145,130.3091,71791.0
2023-05-23 12:00:00,133.94,134.05,133.75,133.84,29498.0,130.3091,130.4161,130.1242,130.2118,29498.0
2023-05-23 12:10:00,133.81,133.9,133.73,133.77,32090.0,130.1826,130.2702,130.1048,130.1437,32090.0
2023-05-23 12:20:00,133.81,133.88,133.63,133.72,13976.0,130.1826,130.2507,130.0075,130.0951,13976.0
2023-05-23 12:30:00,133.72,133.92,133.72,133.85,35209.0,130.0951,130.2896,130.0951,130.2215,35209.0
2023-05-23 12:40:00,133.87,134.06,133.86,133.93,21835.0,130.241,130.4258,130.2313,130.2994,21835.0
2023-05-23 12:50:00,133.94,134.06,133.91,134.0,44800.0,130.3091,130.4258,130.2799,130.3675,44800.0
2023-05-23 13:00:00,134.0,134.04,133.77,133.95,18028.0,130.3675,130.4064,130.1437,130.3188,18028.0
2023-05-23 13:10:00,133.96,134.18,133.95,134.14,28951.0,130.3285,130.5426,130.3188,130.5037,28951.0
2023-05-23 13:20:00,134.14,134.32,134.0,134.02,73170.0,130.5037,130.6788,130.3675,130.3869,73170.0
2023-05-23 13:30:00,134.0,134.03,133.77,133.84,39409.0,130.3675,130.3967,130.1437,130.2118,39409.0
2023-05-23 13:40:00,133.87,134.07,133.81,134.07,25187.0,130.241,130.4356,130.1826,130.4356,25187.0
2023-05-23 13:50:00,134.07,134.09,133.9,133.91,18237.0,130.4356,130.455,130.2702,130.2799,18237.0
2023-05-23 14:00:00,133.92,133.97,133.84,133.89,25186.0,130.2896,130.3383,130.2118,130.2604,25186.0
2023-05-23 14:10:00,133.91,133.95,133.52,133.59,23482.0,130.2799,130.3188,129.9005,129.9686,23482.0
2023-05-23 14:20:00,133.59,133.69,133.48,133.57,80558.0,129.9686,130.0659,129.8616,129.9491,80558.0
2023-05-23 14:30:00,133.54,133.67,133.27,133.3,32329.0,129.9199,130.0464,129.6573,129.6864,32329.0
2023-05-23 14:40:00,133.33,133.41,133.24,133.37,22124.0,129.7156,129.7935,129.6281,129.7545,22124.0
2023-05-23 14:50:00,133.39,133.57,133.38,133.49,30805.0,129.774,129.9491,129.7643,129.8713,30805.0
2023-05-23 15:00:00,133.49,133.71,133.47,133.71,108010.0,129.8713,130.0853,129.8518,130.0853,108010.0
2023-05-23 15:10:00,133.71,133.94,133.62,133.63,58450.0,130.0853,130.3091,129.9978,130.0075,58450.0
2023-05-23 15:20:00,133.61,133.85,133.59,133.78,62868.0,129.988,130.2215,129.9686,130.1534,62868.0
2023-05-23 15:30:00,133.78,133.93,133.64,133.79,85855.0,130.1534,130.2994,130.0172,130.1632,85855.0
2023-05-23 15:40:00,133.78,133.79,133.45,133.51,93762.0,130.1534,130.1632,129.8324,129.8907,93762.0
2023-05-23 15:50:00,133.51,133.51,133.21,133.31,269593.0,129.8907,129.8907,129.5989,129.6962,269593.0
2023-05-24 09:30:00,132.85,133.24,132.0,132.34,52666.0,129.2486,129.6281,128.4217,128.7525,52666.0
2023-05-24 09:40:00,132.39,132.78,132.16,132.34,33117.0,128.8011,129.1805,128.5773,128.7525,33117.0
2023-05-24 09:50:00,132.38,132.6,132.27,132.39,28819.0,128.7914,129.0054,128.6844,128.8011,28819.0
2023-05-24 10:00:00,132.46,132.66,132.06,132.06,36856.0,128.8692,129.0638,128.4801,128.4801,36856.0
2023-05-24 10:10:00,132.15,132.46,132.06,132.2,24081.0,128.5676,128.8692,128.4801,128.6163,24081.0
2023-05-24 10:20:00,132.18,132.22,132.03,132.05,22422.0,128.5968,128.6357,128.4509,128.4703,22422.0
2023-05-24 10:30:00,132.09,132.21,132.0,132.09,24196.0,128.5092,128.626,128.4217,128.5092,24196.0
2023-05-24 10:40:00,132.06,132.14,131.61,131.72,22823.0,128.4801,128.5579,128.0423,128.1493,22823.0
2023-05-24 10:50:00,131.71,131.8,131.6,131.77,22730.0,128.1395,128.2271,128.0325,128.1979,22730.0
2023-05-24 11:00:00,131.75,131.82,131.72,131.75,17327.0,128.1785,128.2466,128.1493,128.1785,17327.0
2023-05-24 11:10:00,131.75,131.94,131.7,131.77,25613.0,128.1785,128.3633,128.1298,128.1979,25613.0
2023-05-24 11:20:00,131.8,132.13,131.73,131.77,18664.0,128.2271,128.5482,128.159,128.1979,18664.0
2023-05-24 11:30:00,131.76,131.95,131.66,131.87,27871.0,128.1882,128.373,128.0909,128.2952,27871.0
2023-05-24 11:40:00,131.88,131.91,131.7,131.78,23182.0,128.3049,128.3341,128.1298,128.2076,23182.0
2023-05-24 11:50:00,131.81,131.86,131.5,131.54,49689.0,128.2368,128.2855,127.9352,127.9742,49689.0
2023-05-24 12:00:00,131.58,131.75,131.46,131.67,32061.0,128.0131,128.1785,127.8963,128.1006,32061.0
2023-05-24 12:10:00,131.67,131.67,131.31,131.37,41912.0,128.1006,128.1006,127.7504,127.8088,41912.0
2023-05-24 12:20:00,131.4,131.45,131.08,131.09,14348.0,127.8379,127.8866,127.5266,127.5363,14348.0
2023-05-24 12:30:00,131.1,131.26,130.94,131.26,18331.0,127.5461,127.7017,127.3904,127.7017,18331.0
2023-05-24 12:40:00,131.3,131.54,131.25,131.46,22849.0,127.7407,127.9742,127.692,127.8963,22849.0
2023-05-24 12:50:00,131.46,131.52,131.21,131.21,14980.0,127.8963,127.9547,127.6531,127.6531,14980.0
2023-05-24 13:00:00,131.26,131.26,131.11,131.23,9370.0,127.7017,127.7017,127.5558,127.6726,9370.0
2023-05-24 13:10:00,131.24,131.62,131.23,131.61,18592.0,127.6823,128.052,127.6726,128.0423,18592.0
2023-05-24 13:20:00,131.68,132.0,131.64,131.99,62369.0,128.1104,128.4217,128.0714,128.412,62369.0
2023-05-24 13:30:00,132.0,132.15,131.79,131.8,24579.0,128.4217,128.5676,128.2174,128.2271,24579.0
2023-05-24 13:40:00,131.83,131.85,131.49,131.5,16233.0,128.2563,128.2757,127.9255,127.9352,16233.0
2023-05-24 13:50:00,131.52,131.69,131.48,131.59,15144.0,127.9547,128.1201,127.9158,128.0228,15144.0
2023-05-24 14:00:00,131.62,131.68,131.45,131.56,17161.0,128.052,128.1104,127.8866,127.9936,17161.0
2023-05-24 14:10:00,131.55,131.58,131.33,131.41,19500.0,127.9839,128.0131,127.7698,127.8477,19500.0
2023-05-24 14:20:00,131.4,131.58,131.23,131.55,19657.0,127.8379,128.0131,127.6726,127.9839,19657.0
2023-05-24 14:30:00,131.51,131.63,131.48,131.6,19046.0,127.945,128.0617,127.9158,128.0325,19046.0
2023-05-24 14:40:00,131.6,131.64,131.51,131.56,22357.0,128.0325,128.0714,127.945,127.9936,22357.0
2023-05-24 14:50:00,131.53,131.6,131.45,131.48,20555.0,127.9644,128.0325,127.8866,127.9158,20555.0
2023-05-24 15:00:00,131.48,131.58,131.38,131.39,65583.0,127.9158,128.0131,127.8185,127.8282,65583.0
2023-05-24 15:10:00,131.36,131.89,131.35,131.85,28951.0,127.799,128.3147,127.7893,128.2757,28951.0
2023-05-24 15:20:00,131.86,132.05,131.74,131.77,21143.0,128.2855,128.4703,128.1687,128.1979,21143.0
2023-05-24 15:30:00,131.75,131.9,131.57,131.62,30544.0,128.1785,128.3244,128.0033,128.052,30544.0
2023-05-24 15:40:00,131.65,131.71,131.52,131.59,30445.0,128.0812,128.1395,127.9547,128.0228,30445.0
2023-05-24 15:50:00,131.56,131.61,131.31,131.51,131533.0,127.9936,128.0423,127.7504,127.945,131533.0
2023-05-25 09:30:00,131.05,131.61,130.74,130.82,53866.0,127.4974,128.0423,127.1958,127.2737,53866.0
2023-05-25 09:40:00,130.67,131.19,130.57,130.86,23038.0,127.1277,127.6336,127.0304,127.3126,23038.0
2023-05-25 09:50:00,130.87,131.07,130.39,130.67,21669.0,127.3223,127.5169,126.8553,127.1277,21669.0
2023-05-25 10:00:00,130.67,130.73,129.81,129.82,27062.0,127.1277,127.1861,126.291,126.3008,27062.0
2023-05-25 10:10:00,129.89,130.34,129.56,130.05,26322.0,126.3689,126.8067,126.0478,126.5245,26322.0
2023-05-25 10:20:00,130.06,130.36,129.99,130.33,21630.0,126.5343,126.8261,126.4662,126.797,21630.0
2023-05-25 10:30:00,130.31,130.46,130.19,130.46,13019.0,126.7775,126.9234,126.6607,126.9234,13019.0
2023-05-25 10:40:00,130.45,130.87,130.45,130.52,31079.0,126.9137,127.3223,126.9137,126.9818,31079.0
2023-05-25 10:50:00,130.54,130.66,130.24,130.34,17324.0,127.0013,127.118,126.7094,126.8067,17324.0
2023-05-25 11:00:00,130.34,130.55,130.33,130.46,14970.0,126.8067,127.011,126.797,126.9234,14970.0
2023-05-25 11:10:00,130.44,130.51,130.04,130.07,21775.0,126.904,126.9721,126.5148,126.544,21775.0
2023-05-25 11:20:00,130.02,130.14,129.88,129.9,12904.0,126.4954,126.6121,126.3592,126.3786,12904.0
2023-05-25 11:30:00,129.82,129.86,129.42,129.53,66612.0,126.3008,126.3397,125.9116,126.0186,66612.0
2023-05-25 11:40:00,129.5,129.59,129.18,129.2,19601.0,125.9895,126.077,125.6781,125.6976,19601.0
2023-05-25 11:50:00,129.21,129.43,129.06,129.16,38303.0,125.7073,125.9213,125.5614,125.6587,38303.0
2023-05-25 12:00:00,129.15,129.3,129.06,129.11,18755.0,125.6489,125.7949,125.5614,125.61,18755.0
2023-05-25 12:10:00,129.11,129.44,129.09,129.42,35613.0,125.61,125.9311,125.5906,125.9116,35613.0
2023-05-25 12:20:00,129.45,129.55,129.09,129.44,75693.0,125.9408,126.0381,125.5906,125.9311,75693.0
2023-05-25 12:30:00,129.47,129.48,129.08,129.11,17357.0,125.9603,125.97,125.5808,125.61,17357.0
2023-05-25 12:40:00,129.13,129.37,129.06,129.19,15323.0,125.6295,125.863,125.5614,125.6879,15323.0
2023-05-25 12:50:00,129.18,129.37,129.14,129.21,23157.0,125.6781,125.863,125.6392,125.7073,23157.0
2023-05-25 13:00:00,129.2,129.29,128.95,129.21,29508.0,125.6976,125.7851,125.4544,125.7073,29508.0
2023-05-25 13:10:00,129.18,129.4,129.16,129.36,12734.0,125.6781,125.8922,125.6587,125.8532,12734.0
2023-05-25 13:20:00,129.36,129.48,129.31,129.41,20833.0,125.8532,125.97,125.8046,125.9019,20833.0
2023-05-25 13:30:00,129.4,129.4,129.12,129.38,30590.0,125.8922,125.8922,125.6198,125.8727,30590.0
2023-05-25 13:40:00,129.39,129.42,129.22,129.42,22845.0,125.8824,125.9116,125.717,125.9116,22845.0
2023-05-25 13:50:00,129.4,129.41,129.18,129.35,31028.0,125.8922,125.9019,125.6781,125.8435,31028.0
2023-05-25 14:00:00,129.34,129.73,129.33,129.34,25067.0,125.8338,126.2132,125.8241,125.8338,25067.0
2023-05-25 14:10:00,129.35,129.53,129.28,129.4,18022.0,125.8435,126.0186,125.7754,125.8922,18022.0
2023-05-25 14:20:00,129.4,129.4,129.26,129.26,28768.0,125.8922,125.8922,125.756,125.756,28768.0
2023-05-25 14:30:00,129.25,129.29,129.05,129.14,29951.0,125.7462,125.7851,125.5517,125.6392,29951.0
2023-05-25 14:40:00,129.13,129.18,128.96,129.06,20079.0,125.6295,125.6781,125.4641,125.5614,20079.0
2023-05-25 14:50:00,129.06,129.12,128.97,128.98,15364.0,125.5614,125.6198,125.4738,125.4835,15364.0
2023-05-25 15:00:00,128.98,129.06,128.81,128.89,19551.0,125.4835,125.5614,125.3182,125.396,19551.0
2023-05-25 15:10:00,128.88,129.0,128.84,128.96,28236.0,125.3863,125.503,125.3473,125.4641,28236.0
2023-05-25 15:20:00,128.95,129.14,128.85,129.04,51500.0,125.4544,125.6392,125.3571,125.5419,51500.0
2023-05-25 15:30:00,129.03,129.16,128.84,129.16,55466.0,125.5322,125.6587,125.3473,125.6587,55466.0
2023-05-25 15:40:00,129.19,129.47,129.13,129.22,60695.0,125.6879,125.9603,125.6295,125.717,60695.0
2023-05-25 15:50:00,129.2,129.2,128.86,128.93,290434.0,125.6976,125.6976,125.3668,125.4349,290434.0
2023-05-26 09:30:00,129.03,130.54,128.77,130.42,158347.0,125.5322,127.0013,125.2792,126.8845,158347.0
2023-05-26 09:40:00,130.54,131.27,130.33,131.06,30462.0,127.0013,127.7115,126.797,127.5072,30462.0
2023-05-26 09:50:00,131.07,131.1,130.63,130.74,24776.0,127.5169,127.5461,127.0888,127.1958,24776.0
2023-05-26 10:00:00,130.68,131.16,130.44,131.1,32271.0,127.1375,127.6045,126.904,127.5461,32271.0
2023-05-26 10:10:00,131.12,131.41,131.06,131.37,27311.0,127.5655,127.8477,127.5072,127.8088,27311.0
2023-05-26 10:20:00,131.43,131.55,131.34,131.55,23259.0,127.8671,127.9839,127.7796,127.9839,23259.0
2023-05-26 10:30:00,131.54,131.78,131.41,131.42,26573.0,127.9742,128.2076,127.8477,127.8574,26573.0
2023-05-26 10:40:00,131.43,131.49,130.95,130.97,24109.0,127.8671,127.9255,127.4001,127.4196,24109.0
2023-05-26 10:50:00,130.97,131.14,130.85,130.97,22892.0,127.4196,127.585,127.3029,127.4196,22892.0
2023-05-26 11:00:00,130.93,130.99,130.44,130.5,21952.0,127.3807,127.4391,126.904,126.9623,21952.0
2023-05-26 11:10:00,130.5,130.54,130.13,130.13,20988.0,126.9623,127.0013,126.6024,126.6024,20988.0
2023-05-26 11:20:00,130.16,130.24,129.8,129.81,21363.0,126.6316,126.7094,126.2813,126.291,21363.0
2023-05-26 11:30:00,129.79,129.88,129.62,129.65,18768.0,126.2716,126.3592,126.1062,126.1354,18768.0
2023-05-26 11:40:00,129.7,129.74,129.23,129.55,31939.0,126.184,126.2229,125.7268,126.0381,31939.0
2023-05-26 11:50:00,129.51,129.64,129.28,129.37,15638.0,125.9992,126.1257,125.7754,125.863,15638.0
2023-05-26 12:00:00,129.32,129.71,129.3,129.71,22715.0,125.8143,126.1938,125.7949,126.1938,22715.0
2023-05-26 12:10:00,129.68,129.88,129.58,129.88,30816.0,126.1646,126.3592,126.0673,126.3592,30816.0
2023-05-26 12:20:00,129.85,130.26,129.84,130.16,82182.0,126.33,126.7288,126.3202,126.6316,82182.0
2023-05-26 12:30:00,130.17,130.4,130.15,130.26,14030.0,126.6413,126.8651,126.6218,126.7288,14030.0
2023-05-26 12:40:00,130.25,130.31,130.0,130.03,33698.0,126.7191,126.7775,126.4759,126.5051,33698.0
2023-05-26 12:50:00,130.05,130.14,129.9,129.91,33348.0,126.5245,126.6121,126.3786,126.3883,33348.0
2023-05-26 13:00:00,129.91,130.12,129.91,130.08,15320.0,126.3883,126.5926,126.3883,126.5537,15320.0
2023-05-26 13:10:00,130.07,130.15,129.8,129.87,43082.0,126.544,126.6218,126.2813,126.3494,43082.0
2023-05-26 13:20:00,129.87,130.0,129.83,129.93,17533.0,126.3494,126.4759,126.3105,126.4078,17533.0
2023-05-26 13:30:00,129.91,130.02,129.91,129.91,13429.0,126.3883,126.4954,126.3883,126.3883,13429.0
2023-05-26 13:40:00,129.91,129.99,129.8,129.85,31452.0,126.3883,126.4662,126.2813,126.33,31452.0
2023-05-26 13:50:00,129.83,129.95,129.76,129.81,12946.0,126.3105,126.4273,126.2424,126.291,12946.0
2023-05-26 14:00:00,129.83,129.9,129.61,129.66,38062.0,126.3105,126.3786,126.0965,126.1451,38062.0
2023-05-26 14:10:00,129.67,129.68,129.53,129.62,48587.0,126.1548,126.1646,126.0186,126.1062,48587.0
2023-05-26 14:20:00,129.6,129.66,129.41,129.48,33257.0,126.0867,126.1451,125.9019,125.97,33257.0
2023-05-26 14:30:00,129.47,129.66,129.43,129.63,33821.0,125.9603,126.1451,125.9213,126.1159,33821.0
2023-05-26 14:40:00,129.65,129.65,129.18,129.25,76350.0,126.1354,126.1354,125.6781,125.7462,76350.0
2023-05-26 14:50:00,129.25,129.27,128.88,128.9,44404.0,125.7462,125.7657,125.3863,125.4057,44404.0
2023-05-26 15:00:00,128.92,129.08,128.72,128.72,48307.0,125.4252,125.5808,125.2306,125.2306,48307.0
2023-05-26 15:10:00,128.76,128.99,128.61,128.98,52296.0,125.2695,125.4933,125.1236,125.4835,52296.0
2023-05-26 15:20:00,128.98,128.98,128.54,128.56,48640.0,125.4835,125.4835,125.0555,125.0749,48640.0
2023-05-26 15:30:00,128.54,128.69,128.43,128.67,85713.0,125.0555,125.2014,124.9485,125.182,85713.0
2023-05-26 15:40:00,128.65,128.66,128.39,128.6,118776.0,125.1625,125.1722,124.9095,125.1138,118776.0
2023-05-26 15:50:00,128.57,128.62,128.26,128.49,323493.0,125.0847,125.1333,124.7831,125.0068,323493.0
2023-05-30 09:30:00,128.43,128.47,127.5,127.57,118617.0,124.9485,124.9874,124.0437,124.1118,118617.0
2023-05-30 09:40:00,127.55,127.81,126.95,127.31,101246.0,124.0923,124.3453,123.5086,123.8588,101246.0
2023-05-30 09:50:00,127.29,128.17,127.27,127.9,70275.0,123.8394,124.6955,123.8199,124.4328,70275.0
2023-05-30 10:00:00,127.94,127.97,127.58,127.85,48721.0,124.4717,124.5009,124.1215,124.3842,48721.0
2023-05-30 10:10:00,127.9,128.33,127.66,128.21,51209.0,124.4328,124.8512,124.1993,124.7344,51209.0
2023-05-30 10:20:00,128.27,128.34,127.59,127.65,70698.0,124.7928,124.8609,124.1312,124.1896,70698.0
2023-05-30 10:30:00,127.64,127.86,127.4,127.62,33720.0,124.1799,124.3939,123.9464,124.1604,33720.0
2023-05-30 10:40:00,127.65,127.73,127.52,127.56,27887.0,124.1896,124.2674,124.0631,124.102,27887.0
2023-05-30 10:50:00,127.58,127.61,127.27,127.46,56481.0,124.1215,124.1507,123.8199,124.0048,56481.0
2023-05-30 11:00:00,127.45,127.63,127.33,127.35,41068.0,123.995,124.1701,123.8783,123.8977,41068.0
2023-05-30 11:10:00,127.36,127.37,127.05,127.13,35347.0,123.9075,123.9172,123.6059,123.6837,35347.0
2023-05-30 11:20:00,127.16,127.18,126.96,127.02,38131.0,123.7129,123.7323,123.5183,123.5767,38131.0
2023-05-30 11:30:00,127.03,127.26,127.0,127.13,44288.0,123.5864,123.8102,123.5572,123.6837,44288.0
2023-05-30 11:40:00,127.16,127.27,127.1,127.23,38220.0,123.7129,123.8199,123.6545,123.781,38220.0
2023-05-30 11:50:00,127.21,127.33,127.04,127.26,33031.0,123.7615,123.8783,123.5961,123.8102,33031.0
2023-05-30 12:00:00,127.26,127.28,127.0,127.01,39588.0,123.8102,123.8296,123.5572,123.567,39588.0
2023-05-30 12:10:00,127.01,127.01,126.58,126.62,42717.0,123.567,123.567,123.1486,123.1875,42717.0
2023-05-30 12:20:00,126.61,126.74,126.47,126.67,34318.0,123.1778,123.3043,123.0416,123.2362,34318.0
2023-05-30 12:30:00,126.68,126.84,126.62,126.62,34753.0,123.2459,123.4016,123.1875,123.1875,34753.0
2023-05-30 12:40:00,126.58,126.69,126.48,126.63,29417.0,123.1486,123.2556,123.0513,123.1973,29417.0
2023-05-30 12:50:00,126.63,127.15,126.59,127.14,53745.0,123.1973,123.7032,123.1583,123.6934,53745.0
2023-05-30 13:00:00,127.13,127.44,127.12,127.34,62675.0,123.6837,123.9853,123.674,123.888,62675.0
2023-05-30 13:10:00,127.31,127.31,127.15,127.23,61844.0,123.8588,123.8588,123.7032,123.781,61844.0
2023-05-30 13:20:00,127.23,127.27,126.98,127.08,54659.0,123.781,123.8199,123.5378,123.6351,54659.0
2023-05-30 13:30:00,127.07,127.09,126.85,126.95,78890.0,123.6253,123.6448,123.4113,123.5086,78890.0
2023-05-30 13:40:00,126.95,127.12,126.91,127.1,57261.0,123.5086,123.674,123.4697,123.6545,57261.0
2023-05-30 13:50:00,127.11,127.35,127.08,127.21,39350.0,123.6642,123.8977,123.6351,123.7615,39350.0
2023-05-30 14:00:00,127.22,127.25,126.93,126.93,27382.0,123.7713,123.8004,123.4891,123.4891,27382.0
2023-05-30 14:10:00,126.91,126.99,126.74,126.95,38408.0,123.4697,123.5475,123.3043,123.5086,38408.0
2023-05-30 14:20:00,126.94,127.13,126.92,127.08,48672.0,123.4988,123.6837,123.4794,123.6351,48672.0
2023-05-30 14:30:00,127.08,127.37,127.08,127.35,132115.0,123.6351,123.9172,123.6351,123.8977,132115.0
2023-05-30 14:40:00,127.33,127.38,127.06,127.08,73128.0,123.8783,123.9269,123.6156,123.6351,73128.0
2023-05-30 14:50:00,127.09,127.29,126.99,127.13,83743.0,123.6448,123.8394,123.5475,123.6837,83743.0
2023-05-30 15:00:00,127.13,127.22,126.98,127.15,36274.0,123.6837,123.7713,123.5378,123.7032,36274.0
2023-05-30 15:10:00,127.14,127.34,127.14,127.28,34801.0,123.6934,123.888,123.6934,123.8296,34801.0
2023-05-30 15:20:00,127.28,127.38,127.22,127.27,40703.0,123.8296,123.9269,123.7713,123.8199,40703.0
2023-05-30 15:30:00,127.28,127.65,127.22,127.62,135615.0,123.8296,124.1896,123.7713,124.1604,135615.0
2023-05-30 15:40:00,127.62,127.86,127.62,127.65,118484.0,124.1604,124.3939,124.1604,124.1896,118484.0
2023-05-30 15:50:00,127.65,128.08,127.59,128.08,336996.0,124.1896,124.6079,124.1312,124.6079,336996.0
2023-05-31 09:30:00,127.55,128.91,127.41,128.2,88729.0,124.0923,125.4154,123.9561,124.7247,88729.0
2023-05-31 09:40:00,128.17,128.54,128.15,128.34,43712.0,124.6955,125.0555,124.676,124.8609,43712.0
2023-05-31 09:50:00,128.42,128.42,127.67,127.81,26514.0,124.9387,124.9387,124.2091,124.3453,26514.0
2023-05-31 10:00:00,127.85,127.85,127.47,127.62,23459.0,124.3842,124.3842,124.0145,124.1604,23459.0
2023-05-31 10:10:00,127.62,127.79,127.43,127.77,35190.0,124.1604,124.3258,123.9756,124.3063,35190.0
2023-05-31 10:20:00,127.75,127.84,127.51,127.6,23819.0,124.2869,124.3745,124.0534,124.141,23819.0
2023-05-31 10:30:00,127.59,127.69,127.49,127.69,35158.0,124.1312,124.2285,124.0339,124.2285,35158.0
2023-05-31 10:40:00,127.71,127.79,127.39,127.79,36507.0,124.248,124.3258,123.9367,124.3258,36507.0
2023-05-31 10:50:00,127.79,128.25,127.64,128.09,91001.0,124.3258,124.7733,124.1799,124.6177,91001.0
2023-05-31 11:00:00,128.08,128.32,127.68,127.81,59233.0,124.6079,124.8414,124.2188,124.3453,59233.0
2023-05-31 11:10:00,127.81,127.81,127.43,127.58,26661.0,124.3453,124.3453,123.9756,124.1215,26661.0
2023-05-31 11:20:00,127.57,127.93,127.56,127.78,23516.0,124.1118,124.462,124.102,124.3161,23516.0
2023-05-31 11:30:00,127.77,127.84,127.7,127.72,15269.0,124.3063,124.3745,124.2382,124.2577,15269.0
2023-05-31 11:40:00,127.69,127.72,127.52,127.6,12932.0,124.2285,124.2577,124.0631,124.141,12932.0
2023-05-31 11:50:00,127.6,127.83,127.57,127.72,28367.0,124.141,124.3647,124.1118,124.2577,28367.0
2023-05-31 12:00:00,127.72,127.89,127.7,127.84,19824.0,124.2577,124.4231,124.2382,124.3745,19824.0
2023-05-31 12:10:00,127.84,128.05,127.83,127.98,27287.0,124.3745,124.5788,124.3647,124.5107,27287.0
2023-05-31 12:20:00,127.97,128.02,127.91,127.97,19907.0,124.5009,124.5496,124.4426,124.5009,19907.0
2023-05-31 12:30:00,127.98,127.98,127.57,127.58,19100.0,124.5107,124.5107,124.1118,124.1215,19100.0
2023-05-31 12:40:00,127.57,127.79,127.51,127.79,31940.0,124.1118,124.3258,124.0534,124.3258,31940.0
2023-05-31 12:50:00,127.8,127.98,127.64,127.95,30120.0,124.3355,124.5107,124.1799,124.4815,30120.0
2023-05-31 13:00:00,127.98,127.99,127.89,127.98,24697.0,124.5107,124.5204,124.4231,124.5107,24697.0
2023-05-31 13:10:00,127.97,128.11,127.94,128.05,20357.0,124.5009,124.6371,124.4717,124.5788,20357.0
2023-05-31 13:20:00,128.04,128.17,127.94,128.03,33734.0,124.569,124.6955,124.4717,124.5593,33734.0
2023-05-31 13:30:00,128.01,128.15,127.91,128.13,27980.0,124.5398,124.676,124.4426,124.6566,27980.0
2023-05-31 13:40:00,128.13,128.45,128.13,128.24,90267.0,124.6566,124.9679,124.6566,124.7636,90267.0
2023-05-31 13:50:00,128.28,128.71,128.28,128.52,21221.0,124.8025,125.2209,124.8025,125.036,21221.0
2023-05-31 14:00:00,128.51,128.56,128.19,128.21,37624.0,125.0263,125.0749,124.715,124.7344,37624.0
2023-05-31 14:10:00,128.23,128.3,128.1,128.29,24178.0,124.7539,124.822,124.6274,124.8123,24178.0
2023-05-31 14:20:00,128.29,128.35,128.13,128.25,49227.0,124.8123,124.8706,124.6566,124.7733,49227.0
2023-05-31 14:30:00,128.26,128.29,128.05,128.08,40901.0,124.7831,124.8123,124.5788,124.6079,40901.0
2023-05-31 14:40:00,128.1,128.12,127.91,128.03,37568.0,124.6274,124.6469,124.4426,124.5593,37568.0
2023-05-31 14:50:00,128.05,128.06,127.92,128.04,53147.0,124.5788,124.5885,124.4523,124.569,53147.0
2023-05-31 15:00:00,128.03,128.29,128.01,128.29,42896.0,124.5593,124.8123,124.5398,124.8123,42896.0
2023-05-31 15:10:00,128.33,128.57,128.16,128.19,46635.0,124.8512,125.0847,124.6858,124.715,46635.0
2023-05-31 15:20:00,128.18,128.25,128.06,128.11,27738.0,124.7052,124.7733,124.5885,124.6371,27738.0
2023-05-31 15:30:00,128.09,128.16,127.94,128.09,62173.0,124.6177,124.6858,124.4717,124.6177,62173.0
2023-05-31 15:40:00,128.09,128.28,128.02,128.02,116237.0,124.6177,124.8025,124.5496,124.5496,116237.0
2023-05-31 15:50:00,127.98,128.05,127.43,127.86,312532.0,124.5107,124.5788,123.9756,124.3939,312532.0
2023-06-01 09:30:00,128.27,128.28,127.22,127.98,51037.0,124.7928,124.8025,123.7713,124.5107,51037.0
2023-06-01 09:40:00,127.97,127.97,126.68,126.77,54119.0,124.5009,124.5009,123.2459,123.3335,54119.0
2023-06-01 09:50:00,126.87,126.92,126.16,126.67,75743.0,123.4307,123.4794,122.74,123.2362,75743.0
2023-06-01 10:00:00,126.81,127.14,126.53,127.04,50317.0,123.3724,123.6934,123.1,123.5961,50317.0
2023-06-01 10:10:00,127.06,127.71,126.98,127.06,54752.0,123.6156,124.248,123.5378,123.6156,54752.0
2023-06-01 10:20:00,127.06,127.15,126.91,126.95,31985.0,123.6156,123.7032,123.4697,123.5086,31985.0
2023-06-01 10:30:00,127.0,127.0,126.64,126.77,31318.0,123.5572,123.5572,123.207,123.3335,31318.0
2023-06-01 10:40:00,126.72,126.79,126.35,126.38,45935.0,123.2848,123.3529,122.9248,122.954,45935.0
2023-06-01 10:50:00,126.41,127.11,126.41,126.99,65934.0,122.9832,123.6642,122.9832,123.5475,65934.0
2023-06-01 11:00:00,126.98,127.42,126.88,127.18,59546.0,123.5378,123.9658,123.4405,123.7323,59546.0
2023-06-01 11:10:00,127.17,127.25,126.99,127.12,33592.0,123.7226,123.8004,123.5475,123.674,33592.0
2023-06-01 11:20:00,127.11,127.28,126.99,127.02,55279.0,123.6642,123.8296,123.5475,123.5767,55279.0
2023-06-01 11:30:00,127.03,127.03,126.79,126.79,31308.0,123.5864,123.5864,123.3529,123.3529,31308.0
2023-06-01 11:40:00,126.78,127.43,126.78,127.43,24324.0,123.3432,123.9756,123.3432,123.9756,24324.0
2023-06-01 11:50:00,127.4,127.55,127.25,127.46,24690.0,123.9464,124.0923,123.8004,124.0048,24690.0
2023-06-01 12:00:00,127.47,127.65,127.43,127.61,15536.0,124.0145,124.1896,123.9756,124.1507,15536.0
2023-06-01 12:10:00,127.63,127.8,127.57,127.77,30005.0,124.1701,124.3355,124.1118,124.3063,30005.0
2023-06-01 12:20:00,127.78,128.39,127.76,128.36,60498.0,124.3161,124.9095,124.2966,124.8804,60498.0
2023-06-01 12:30:00,128.38,128.42,127.92,127.92,26285.0,124.8998,124.9387,124.4523,124.4523,26285.0
2023-06-01 12:40:00,127.94,128.07,127.89,128.05,20058.0,124.4717,124.5982,124.4231,124.5788,20058.0
2023-06-01 12:50:00,128.09,128.09,127.77,127.83,15385.0,124.6177,124.6177,124.3063,124.3647,15385.0
2023-06-01 13:00:00,127.83,127.93,127.63,127.63,20367.0,124.3647,124.462,124.1701,124.1701,20367.0
2023-06-01 13:10:00,127.63,128.05,127.63,128.0,30309.0,124.1701,124.5788,124.1701,124.5301,30309.0
2023-06-01 13:20:00,128.0,128.49,128.0,128.39,66375.0,124.5301,125.0068,124.5301,124.9095,66375.0
2023-06-01 13:30:00,128.4,128.44,128.07,128.11,26161.0,124.9193,124.9582,124.5982,124.6371,26161.0
2023-06-01 13:40:00,128.07,128.27,128.07,128.21,27924.0,124.5982,124.7928,124.5982,124.7344,27924.0
2023-06-01 13:50:00,128.23,128.38,128.23,128.35,20067.0,124.7539,124.8998,124.7539,124.8706,20067.0
2023-06-01 14:00:00,128.36,128.36,127.89,127.89,17781.0,124.8804,124.8804,124.4231,124.4231,17781.0
2023-06-01 14:10:00,127.88,127.92,127.72,127.88,19655.0,124.4134,124.4523,124.2577,124.4134,19655.0
2023-06-01 14:20:00,127.9,127.95,127.78,127.79,14032.0,124.4328,124.4815,124.3161,124.3258,14032.0
2023-06-01 14:30:00,127.79,127.8,127.62,127.66,27005.0,124.3258,124.3355,124.1604,124.1993,27005.0
2023-06-01 14:40:00,127.63,127.91,127.61,127.89,16145.0,124.1701,124.4426,124.1507,124.4231,16145.0
2023-06-01 14:50:00,127.87,127.91,127.81,127.9,15808.0,124.4036,124.4426,124.3453,124.4328,15808.0
2023-06-01 15:00:00,127.9,128.02,127.89,128.0,15696.0,124.4328,124.5496,124.4231,124.5301,15696.0
2023-06-01 15:10:00,127.99,128.03,127.83,127.83,17415.0,124.5204,124.5593,124.3647,124.3647,17415.0
2023-06-01 15:20:00,127.85,127.86,127.68,127.68,24353.0,124.3842,124.3939,124.2188,124.2188,24353.0
2023-06-01 15:30:00,127.68,127.69,127.44,127.44,30861.0,124.2188,124.2285,123.9853,123.9853,30861.0
2023-06-01 15:40:00,127.46,127.97,127.45,127.97,68483.0,124.0048,124.5009,123.995,124.5009,68483.0
2023-06-01 15:50:00,127.95,128.36,127.87,128.34,263377.0,124.4815,124.8804,124.4036,124.8609,263377.0
2023-06-02 09:30:00,128.58,129.25,128.27,129.11,37163.0,125.0944,125.7462,124.7928,125.61,37163.0
2023-06-02 09:40:00,129.22,129.53,129.03,129.11,17337.0,125.717,126.0186,125.5322,125.61,17337.0
2023-06-02 09:50:00,129.18,129.19,128.68,128.82,23225.0,125.6781,125.6879,125.1917,125.3279,23225.0
2023-06-02 10:00:00,128.82,129.12,128.82,129.06,13458.0,125.3279,125.6198,125.3279,125.5614,13458.0
2023-06-02 10:10:00,129.0,129.37,128.93,128.93,15178.0,125.503,125.863,125.4349,125.4349,15178.0
2023-06-02 10:20:00,128.96,129.19,128.73,129.17,22599.0,125.4641,125.6879,125.2403,125.6684,22599.0
2023-06-02 10:30:00,129.18,129.32,129.03,129.28,13995.0,125.6781,125.8143,125.5322,125.7754,13995.0
2023-06-02 10:40:00,129.26,129.32,129.13,129.26,16939.0,125.756,125.8143,125.6295,125.756,16939.0
2023-06-02 10:50:00,129.27,129.3,129.15,129.2,12164.0,125.7657,125.7949,125.6489,125.6976,12164.0
2023-06-02 11:00:00,129.21,129.57,129.21,129.3,11551.0,125.7073,126.0576,125.7073,125.7949,11551.0
2023-06-02 11:10:00,129.34,129.75,129.34,129.75,7312.0,125.8338,126.2327,125.8338,126.2327,7312.0
2023-06-02 11:20:00,129.78,129.85,129.71,129.83,11995.0,126.2619,126.33,126.1938,126.3105,11995.0
2023-06-02 11:30:00,129.82,129.82,129.37,129.43,6700.0,126.3008,126.3008,125.863,125.9213,6700.0
2023-06-02 11:40:00,129.43,129.5,129.4,129.44,8774.0,125.9213,125.9895,125.8922,125.9311,8774.0
2023-06-02 11:50:00,129.43,129.69,129.4,129.59,38229.0,125.9213,126.1743,125.8922,126.077,38229.0
2023-06-02 12:00:00,129.61,129.65,129.33,129.33,12925.0,126.0965,126.1354,125.8241,125.8241,12925.0
2023-06-02 12:10:00,129.33,129.34,129.13,129.13,8075.0,125.8241,125.8338,125.6295,125.6295,8075.0
2023-06-02 12:20:00,129.1,129.37,129.1,129.37,8913.0,125.6003,125.863,125.6003,125.863,8913.0
2023-06-02 12:30:00,129.37,129.45,129.27,129.44,20350.0,125.863,125.9408,125.7657,125.9311,20350.0
2023-06-02 12:40:00,129.44,129.51,129.35,129.48,10675.0,125.9311,125.9992,125.8435,125.97,10675.0
2023-06-02 12:50:00,129.51,129.6,129.51,129.59,6933.0,125.9992,126.0867,125.9992,126.077,6933.0
2023-06-02 13:00:00,129.61,129.67,129.56,129.58,11768.0,126.0965,126.1548,126.0478,126.0673,11768.0
2023-06-02 13:10:00,129.57,129.57,129.26,129.5,22711.0,126.0576,126.0576,125.756,125.9895,22711.0
2023-06-02 13:20:00,129.51,129.65,129.49,129.58,7338.0,125.9992,126.1354,125.9797,126.0673,7338.0
2023-06-02 13:30:00,129.58,129.66,129.32,129.34,11728.0,126.0673,126.1451,125.8143,125.8338,11728.0
2023-06-02 13:40:00,129.31,129.4,129.08,129.18,25191.0,125.8046,125.8922,125.5808,125.6781,25191.0
2023-06-02 13:50:00,129.19,129.34,129.17,129.3,14829.0,125.6879,125.8338,125.6684,125.7949,14829.0
2023-06-02 14:00:00,129.3,129.43,129.16,129.23,19428.0,125.7949,125.9213,125.6587,125.7268,19428.0
2023-06-02 14:10:00,129.25,129.32,129.15,129.25,6540.0,125.7462,125.8143,125.6489,125.7462,6540.0
2023-06-02 14:20:00,129.27,129.35,129.2,129.28,12463.0,125.7657,125.8435,125.6976,125.7754,12463.0
2023-06-02 14:30:00,129.32,129.52,129.31,129.45,11722.0,125.8143,126.0089,125.8046,125.9408,11722.0
2023-06-02 14:40:00,129.44,129.5,129.36,129.47,8076.0,125.9311,125.9895,125.8532,125.9603,8076.0
2023-06-02 14:50:00,129.49,129.54,129.36,129.53,24531.0,125.9797,126.0284,125.8532,126.0186,24531.0
2023-06-02 15:00:00,129.57,129.68,129.54,129.56,8015.0,126.0576,126.1646,126.0284,126.0478,8015.0
2023-06-02 15:10:00,129.54,129.58,129.49,129.51,10231.0,126.0284,126.0673,125.9797,125.9992,10231.0
2023-06-02 15:20:00,129.49,129.54,129.44,129.51,18753.0,125.9797,126.0284,125.9311,125.9992,18753.0
2023-06-02 15:30:00,129.51,129.64,129.49,129.55,23020.0,125.9992,126.1257,125.9797,126.0381,23020.0
2023-06-02 15:40:00,129.57,129.69,129.51,129.69,50846.0,126.0576,126.1743,125.9992,126.1743,50846.0
2023-06-02 15:50:00,129.62,129.78,129.45,129.47,124281.0,126.1062,126.2619,125.9408,125.9603,124281.0
2023-06-05 09:30:00,129.65,130.0,129.61,129.72,39238.0,126.1354,126.4759,126.0965,126.2035,39238.0
2023-06-05 09:40:00,129.71,129.88,129.52,129.71,8500.0,126.1938,126.3592,126.0089,126.1938,8500.0
2023-06-05 09:50:00,129.72,129.95,129.69,129.7,7270.0,126.2035,126.4273,126.1743,126.184,7270.0
2023-06-05 10:00:00,129.55,129.95,129.18,129.33,14772.0,126.0381,126.4273,125.6781,125.8241,14772.0
2023-06-05 10:10:00,129.21,129.56,129.09,129.35,9970.0,125.7073,126.0478,125.5906,125.8435,9970.0
2023-06-05 10:20:00,129.31,129.58,129.11,129.52,11577.0,125.8046,126.0673,125.61,126.0089,11577.0
2023-06-05 10:30:00,129.52,129.85,129.2,129.78,24845.0,126.0089,126.33,125.6976,126.2619,24845.0
2023-06-05 10:40:00,129.88,130.47,129.86,130.43,12639.0,126.3592,126.9332,126.3397,126.8942,12639.0
2023-06-05 10:50:00,130.43,130.51,130.11,130.23,13892.0,126.8942,126.9721,126.5829,126.6997,13892.0
2023-06-05 11:00:00,130.26,130.47,130.01,130.04,24219.0,126.7288,126.9332,126.4856,126.5148,24219.0
2023-06-05 11:10:00,130.03,130.12,129.97,130.08,18478.0,126.5051,126.5926,126.4467,126.5537,18478.0
2023-06-05 11:20:00,130.11,130.17,129.98,130.15,14497.0,126.5829,126.6413,126.4564,126.6218,14497.0
2023-06-05 11:30:00,130.14,130.27,130.13,130.24,20889.0,126.6121,126.7386,126.6024,126.7094,20889.0
2023-06-05 11:40:00,130.21,130.25,129.99,130.07,14198.0,126.6802,126.7191,126.4662,126.544,14198.0
2023-06-05 11:50:00,130.1,130.23,130.05,130.13,12535.0,126.5732,126.6997,126.5245,126.6024,12535.0
2023-06-05 12:00:00,130.15,130.15,129.91,130.04,15802.0,126.6218,126.6218,126.3883,126.5148,15802.0
2023-06-05 12:10:00,130.01,130.2,129.96,130.02,12944.0,126.4856,126.6705,126.437,126.4954,12944.0
2023-06-05 12:20:00,130.05,130.05,129.79,129.99,18498.0,126.5245,126.5245,126.2716,126.4662,18498.0
2023-06-05 12:30:00,130.04,130.18,129.97,130.08,12294.0,126.5148,126.651,126.4467,126.5537,12294.0
2023-06-05 12:40:00,130.09,130.23,129.9,129.94,17769.0,126.5635,126.6997,126.3786,126.4175,17769.0
2023-06-05 12:50:00,129.96,130.12,129.83,130.12,10087.0,126.437,126.5926,126.3105,126.5926,10087.0
2023-06-05 13:00:00,130.14,130.2,129.99,130.12,13248.0,126.6121,126.6705,126.4662,126.5926,13248.0
2023-06-05 13:10:00,130.12,130.12,129.99,130.11,14003.0,126.5926,126.5926,126.4662,126.5829,14003.0
2023-06-05 13:20:00,130.12,130.15,129.86,129.86,25997.0,126.5926,126.6218,126.3397,126.3397,25997.0
2023-06-05 13:30:00,129.84,129.84,129.59,129.83,5482.0,126.3202,126.3202,126.077,126.3105,5482.0
2023-06-05 13:40:00,129.81,129.87,129.74,129.85,3438.0,126.291,126.3494,126.2229,126.33,3438.0
2023-06-05 13:50:00,129.87,129.98,129.82,129.94,4316.0,126.3494,126.4564,126.3008,126.4175,4316.0
2023-06-05 14:00:00,129.98,130.07,129.72,129.78,21069.0,126.4564,126.544,126.2035,126.2619,21069.0
2023-06-05 14:10:00,129.79,129.8,129.57,129.57,11042.0,126.2716,126.2813,126.0576,126.0576,11042.0
2023-06-05 14:20:00,129.56,129.58,129.43,129.56,17620.0,126.0478,126.0673,125.9213,126.0478,17620.0
2023-06-05 14:30:00,129.49,129.64,129.3,129.34,59978.0,125.9797,126.1257,125.7949,125.8338,59978.0
2023-06-05 14:40:00,129.34,129.48,129.17,129.32,13785.0,125.8338,125.97,125.6684,125.8143,13785.0
2023-06-05 14:50:00,129.33,129.54,129.21,129.41,11439.0,125.8241,126.0284,125.7073,125.9019,11439.0
2023-06-05 15:00:00,129.43,129.49,129.3,129.45,13164.0,125.9213,125.9797,125.7949,125.9408,13164.0
2023-06-05 15:10:00,129.44,129.64,129.44,129.49,13672.0,125.9311,126.1257,125.9311,125.9797,13672.0
2023-06-05 15:20:00,129.5,129.51,129.32,129.33,9718.0,125.9895,125.9992,125.8143,125.8241,9718.0
2023-06-05 15:30:00,129.33,129.53,129.26,129.5,16631.0,125.8241,126.0186,125.756,125.9895,16631.0
2023-06-05 15:40:00,129.51,129.57,129.31,129.32,24273.0,125.9992,126.0576,125.8046,125.8143,24273.0
2023-06-05 15:50:00,129.34,129.36,128.99,128.99,78369.0,125.8338,125.8532,125.4933,125.4933,78369.0
2023-06-06 09:30:00,129.3,129.62,128.72,128.78,24161.0,125.7949,126.1062,125.2306,125.289,24161.0
2023-06-06 09:40:00,128.7,129.15,128.58,128.59,12646.0,125.2111,125.6489,125.0944,125.1041,12646.0
2023-06-06 09:50:00,128.73,128.86,128.45,128.52,7530.0,125.2403,125.3668,124.9679,125.036,7530.0
2023-06-06 10:00:00,128.53,129.1,128.53,129.01,18209.0,125.0457,125.6003,125.0457,125.5127,18209.0
2023-06-06 10:10:00,129.01,129.16,128.76,129.13,15793.0,125.5127,125.6587,125.2695,125.6295,15793.0
2023-06-06 10:20:00,129.13,129.13,128.8,128.92,11105.0,125.6295,125.6295,125.3084,125.4252,11105.0
2023-06-06 10:30:00,129.02,129.03,128.7,128.85,10004.0,125.5225,125.5322,125.2111,125.3571,10004.0
2023-06-06 10:40:00,128.84,129.11,128.7,129.05,20385.0,125.3473,125.61,125.2111,125.5517,20385.0
2023-06-06 10:50:00,129.09,129.2,128.89,128.94,21339.0,125.5906,125.6976,125.396,125.4446,21339.0
2023-06-06 11:00:00,128.96,129.07,128.83,128.92,19361.0,125.4641,125.5711,125.3376,125.4252,19361.0
2023-06-06 11:10:00,128.91,128.96,128.67,128.67,4294.0,125.4154,125.4641,125.182,125.182,4294.0
2023-06-06 11:20:00,128.69,128.78,128.58,128.75,40299.0,125.2014,125.289,125.0944,125.2598,40299.0
2023-06-06 11:30:00,128.75,129.34,128.63,129.32,41787.0,125.2598,125.8338,125.143,125.8143,41787.0
2023-06-06 11:40:00,129.32,129.55,129.24,129.54,10456.0,125.8143,126.0381,125.7365,126.0284,10456.0
2023-06-06 11:50:00,129.56,129.61,129.45,129.58,4908.0,126.0478,126.0965,125.9408,126.0673,4908.0
2023-06-06 12:00:00,129.6,129.63,129.44,129.49,10990.0,126.0867,126.1159,125.9311,125.9797,10990.0
2023-06-06 12:10:00,129.5,129.54,129.4,129.4,9332.0,125.9895,126.0284,125.8922,125.8922,9332.0
2023-06-06 12:20:00,129.43,129.48,129.38,129.4,10225.0,125.9213,125.97,125.8727,125.8922,10225.0
2023-06-06 12:30:00,129.37,129.37,129.26,129.33,8077.0,125.863,125.863,125.756,125.8241,8077.0
2023-06-06 12:40:00,129.34,129.38,129.25,129.27,7767.0,125.8338,125.8727,125.7462,125.7657,7767.0
2023-06-06 12:50:00,129.28,129.45,129.27,129.43,9367.0,125.7754,125.9408,125.7657,125.9213,9367.0
2023-06-06 13:00:00,129.41,129.54,129.34,129.54,13338.0,125.9019,126.0284,125.8338,126.0284,13338.0
2023-06-06 13:10:00,129.54,129.58,129.46,129.5,16735.0,126.0284,126.0673,125.9505,125.9895,16735.0
2023-06-06 13:20:00,129.46,129.47,129.25,129.39,13617.0,125.9505,125.9603,125.7462,125.8824,13617.0
2023-06-06 13:30:00,129.39,129.4,129.14,129.2,19753.0,125.8824,125.8922,125.6392,125.6976,19753.0
2023-06-06 13:40:00,129.18,129.19,129.02,129.12,14788.0,125.6781,125.6879,125.5225,125.6198,14788.0
2023-06-06 13:50:00,129.16,129.24,129.13,129.24,12193.0,125.6587,125.7365,125.6295,125.7365,12193.0
2023-06-06 14:00:00,129.23,129.25,129.08,129.18,11418.0,125.7268,125.7462,125.5808,125.6781,11418.0
2023-06-06 14:10:00,129.21,129.29,129.18,129.28,8157.0,125.7073,125.7851,125.6781,125.7754,8157.0
2023-06-06 14:20:00,129.28,129.41,129.24,129.41,11605.0,125.7754,125.9019,125.7365,125.9019,11605.0
2023-06-06 14:30:00,129.4,129.5,129.39,129.41,10149.0,125.8922,125.9895,125.8824,125.9019,10149.0
2023-06-06 14:40:00,129.43,129.5,129.23,129.23,12038.0,125.9213,125.9895,125.7268,125.7268,12038.0
2023-06-06 14:50:00,129.22,129.27,129.06,129.15,16402.0,125.717,125.7657,125.5614,125.6489,16402.0
2023-06-06 15:00:00,129.17,129.22,129.1,129.15,13887.0,125.6684,125.717,125.6003,125.6489,13887.0
2023-06-06 15:10:00,129.13,129.25,129.13,129.25,16842.0,125.6295,125.7462,125.6295,125.7462,16842.0
2023-06-06 15:20:00,129.25,129.34,129.21,129.25,16656.0,125.7462,125.8338,125.7073,125.7462,16656.0
2023-06-06 15:30:00,129.25,129.44,129.24,129.28,76569.0,125.7462,125.9311,125.7365,125.7754,76569.0
2023-06-06 15:40:00,129.27,129.66,129.24,129.66,47179.0,125.7657,126.1451,125.7365,126.1451,47179.0
2023-06-06 15:50:00,129.67,129.86,129.6,129.77,134068.0,126.1548,126.3397,126.0867,126.2521,134068.0
2023-06-07 09:30:00,129.85,129.87,128.69,129.15,25112.0,126.33,126.3494,125.2014,125.6489,25112.0
2023-06-07 09:40:00,129.27,129.27,128.88,128.96,10951.0,125.7657,125.7657,125.3863,125.4641,10951.0
2023-06-07 09:50:00,128.96,129.0,128.54,128.63,12516.0,125.4641,125.503,125.0555,125.143,12516.0
2023-06-07 10:00:00,128.56,128.9,128.5,128.56,16932.0,125.0749,125.4057,125.0166,125.0749,16932.0
2023-06-07 10:10:00,128.64,128.89,128.64,128.89,11340.0,125.1528,125.396,125.1528,125.396,11340.0
2023-06-07 10:20:00,128.85,129.28,128.84,129.22,29677.0,125.3571,125.7754,125.3473,125.717,29677.0
2023-06-07 10:30:00,129.24,129.32,129.0,129.15,35700.0,125.7365,125.8143,125.503,125.6489,35700.0
2023-06-07 10:40:00,129.13,129.21,128.86,129.15,23937.0,125.6295,125.7073,125.3668,125.6489,23937.0
2023-06-07 10:50:00,129.15,129.45,129.12,129.34,25568.0,125.6489,125.9408,125.6198,125.8338,25568.0
2023-06-07 11:00:00,129.33,129.77,129.3,129.77,25470.0,125.8241,126.2521,125.7949,126.2521,25470.0
2023-06-07 11:10:00,129.74,129.96,129.69,129.95,23141.0,126.2229,126.437,126.1743,126.4273,23141.0
2023-06-07 11:20:00,129.95,129.95,129.76,129.84,11449.0,126.4273,126.4273,126.2424,126.3202,11449.0
2023-06-07 11:30:00,129.84,130.12,129.58,129.58,44141.0,126.3202,126.5926,126.0673,126.0673,44141.0
2023-06-07 11:40:00,129.61,129.72,129.44,129.65,19870.0,126.0965,126.2035,125.9311,126.1354,19870.0
2023-06-07 11:50:00,129.65,129.7,129.46,129.64,39915.0,126.1354,126.184,125.9505,126.1257,39915.0
2023-06-07 12:00:00,129.64,129.93,129.61,129.79,12305.0,126.1257,126.4078,126.0965,126.2716,12305.0
2023-06-07 12:10:00,129.79,129.87,129.59,129.83,10619.0,126.2716,126.3494,126.077,126.3105,10619.0
2023-06-07 12:20:00,129.83,130.1,129.78,130.04,20264.0,126.3105,126.5732,126.2619,126.5148,20264.0
2023-06-07 12:30:00,130.04,130.18,129.96,130.18,15172.0,126.5148,126.651,126.437,126.651,15172.0
2023-06-07 12:40:00,130.11,130.23,129.97,129.99,41597.0,126.5829,126.6997,126.4467,126.4662,41597.0
2023-06-07 12:50:00,130.01,130.07,129.95,130.05,11811.0,126.4856,126.544,126.4273,126.5245,11811.0
2023-06-07 13:00:00,130.03,130.16,129.96,130.16,9485.0,126.5051,126.6316,126.437,126.6316,9485.0
2023-06-07 13:10:00,130.19,130.23,130.06,130.06,12904.0,126.6607,126.6997,126.5343,126.5343,12904.0
2023-06-07 13:20:00,130.1,130.16,129.99,130.02,17218.0,126.5732,126.6316,126.4662,126.4954,17218.0
2023-06-07 13:30:00,130.02,130.06,129.87,130.04,29293.0,126.4954,126.5343,126.3494,126.5148,29293.0
2023-06-07 13:40:00,130.06,130.18,129.98,130.02,14908.0,126.5343,126.651,126.4564,126.4954,14908.0
2023-06-07 13:50:00,130.0,130.01,129.75,129.87,15824.0,126.4759,126.4856,126.2327,126.3494,15824.0
2023-06-07 14:00:00,129.85,130.12,129.82,130.06,25372.0,126.33,126.5926,126.3008,126.5343,25372.0
2023-06-07 14:10:00,130.0,130.01,129.86,129.97,16076.0,126.4759,126.4856,126.3397,126.4467,16076.0
2023-06-07 14:20:00,129.99,130.08,129.91,130.03,11895.0,126.4662,126.5537,126.3883,126.5051,11895.0
2023-06-07 14:30:00,130.01,130.14,129.99,130.08,18264.0,126.4856,126.6121,126.4662,126.5537,18264.0
2023-06-07 14:40:00,130.06,130.31,130.05,130.27,31685.0,126.5343,126.7775,126.5245,126.7386,31685.0
2023-06-07 14:50:00,130.27,130.36,130.19,130.23,13760.0,126.7386,126.8261,126.6607,126.6997,13760.0
2023-06-07 15:00:00,130.27,130.36,130.2,130.25,9089.0,126.7386,126.8261,126.6705,126.7191,9089.0
2023-06-07 15:10:00,130.21,130.48,130.12,130.34,16841.0,126.6802,126.9429,126.5926,126.8067,16841.0
2023-06-07 15:20:00,130.36,130.51,130.35,130.49,28903.0,126.8261,126.9721,126.8164,126.9526,28903.0
2023-06-07 15:30:00,130.48,130.67,130.44,130.64,31211.0,126.9429,127.1277,126.904,127.0985,31211.0
2023-06-07 15:40:00,130.65,131.01,130.55,131.01,54013.0,127.1083,127.4585,127.011,127.4585,54013.0
2023-06-07 15:50:00,131.03,131.18,130.76,130.86,197700.0,127.478,127.6239,127.2153,127.3126,197700.0
2023-06-08 09:30:00,130.84,131.14,130.53,130.56,28896.0,127.2931,127.585,126.9915,127.0207,28896.0
2023-06-08 09:40:00,130.51,130.56,129.59,130.03,57481.0,126.9721,127.0207,126.077,126.5051,57481.0
2023-06-08 09:50:00,130.02,130.13,129.63,129.92,17031.0,126.4954,126.6024,126.1159,126.3981,17031.0
2023-06-08 10:00:00,129.91,130.38,129.88,130.36,13627.0,126.3883,126.8456,126.3592,126.8261,13627.0
2023-06-08 10:10:00,130.36,130.61,130.3,130.56,7328.0,126.8261,127.0694,126.7678,127.0207,7328.0
2023-06-08 10:20:00,130.58,130.61,130.37,130.61,7844.0,127.0402,127.0694,126.8359,127.0694,7844.0
2023-06-08 10:30:00,130.66,130.79,130.49,130.49,7715.0,127.118,127.2445,126.9526,126.9526,7715.0
2023-06-08 10:40:00,130.44,130.47,130.27,130.35,12492.0,126.904,126.9332,126.7386,126.8164,12492.0
2023-06-08 10:50:00,130.32,130.78,130.3,130.69,9237.0,126.7872,127.2348,126.7678,127.1472,9237.0
2023-06-08 11:00:00,130.75,130.81,130.16,130.16,11054.0,127.2056,127.2639,126.6316,126.6316,11054.0
2023-06-08 11:10:00,130.19,130.33,130.11,130.3,14303.0,126.6607,126.797,126.5829,126.7678,14303.0
2023-06-08 11:20:00,130.3,130.36,130.15,130.21,13336.0,126.7678,126.8261,126.6218,126.6802,13336.0
2023-06-08 11:30:00,130.23,130.45,130.22,130.43,9796.0,126.6997,126.9137,126.6899,126.8942,9796.0
2023-06-08 11:40:00,130.43,130.58,130.37,130.4,15073.0,126.8942,127.0402,126.8359,126.8651,15073.0
2023-06-08 11:50:00,130.37,130.75,130.37,130.74,12653.0,126.8359,127.2056,126.8359,127.1958,12653.0
2023-06-08 12:00:00,130.73,130.98,130.69,130.97,16378.0,127.1861,127.4293,127.1472,127.4196,16378.0
2023-06-08 12:10:00,130.97,130.99,130.8,130.92,16515.0,127.4196,127.4391,127.2542,127.371,16515.0
2023-06-08 12:20:00,130.93,131.29,130.91,131.27,11529.0,127.3807,127.7309,127.3612,127.7115,11529.0
2023-06-08 12:30:00,131.25,131.31,131.13,131.17,11193.0,127.692,127.7504,127.5753,127.6142,11193.0
2023-06-08 12:40:00,131.24,131.27,131.11,131.16,13431.0,127.6823,127.7115,127.5558,127.6045,13431.0
2023-06-08 12:50:00,131.16,131.37,131.15,131.31,7914.0,127.6045,127.8088,127.5947,127.7504,7914.0
2023-06-08 13:00:00,131.29,131.43,131.28,131.37,11933.0,127.7309,127.8671,127.7212,127.8088,11933.0
2023-06-08 13:10:00,131.39,131.57,131.39,131.56,11711.0,127.8282,128.0033,127.8282,127.9936,11711.0
2023-06-08 13:20:00,131.56,131.6,131.38,131.38,8377.0,127.9936,128.0325,127.8185,127.8185,8377.0
2023-06-08 13:30:00,131.38,131.45,131.34,131.34,8419.0,127.8185,127.8866,127.7796,127.7796,8419.0
2023-06-08 13:40:00,131.36,131.42,131.26,131.34,54480.0,127.799,127.8574,127.7017,127.7796,54480.0
2023-06-08 13:50:00,131.37,131.65,131.33,131.62,20448.0,127.8088,128.0812,127.7698,128.052,20448.0
2023-06-08 14:00:00,131.64,131.72,131.58,131.58,12507.0,128.0714,128.1493,128.0131,128.0131,12507.0
2023-06-08 14:10:00,131.61,131.76,131.61,131.71,11001.0,128.0423,128.1882,128.0423,128.1395,11001.0
2023-06-08 14:20:00,131.69,131.77,131.6,131.64,11751.0,128.1201,128.1979,128.0325,128.0714,11751.0
2023-06-08 14:30:00,131.64,131.82,131.64,131.75,30822.0,128.0714,128.2466,128.0714,128.1785,30822.0
2023-06-08 14:40:00,131.74,131.85,131.55,131.62,17925.0,128.1687,128.2757,127.9839,128.052,17925.0
2023-06-08 14:50:00,131.62,131.62,131.39,131.49,38704.0,128.052,128.052,127.8282,127.9255,38704.0
2023-06-08 15:00:00,131.5,131.63,131.5,131.62,11367.0,127.9352,128.0617,127.9352,128.052,11367.0
2023-06-08 15:10:00,131.59,131.6,131.28,131.31,14304.0,128.0228,128.0325,127.7212,127.7504,14304.0
2023-06-08 15:20:00,131.3,131.31,131.17,131.25,33017.0,127.7407,127.7504,127.6142,127.692,33017.0
2023-06-08 15:30:00,131.25,131.38,131.13,131.19,57708.0,127.692,127.8185,127.5753,127.6336,57708.0
2023-06-08 15:40:00,131.19,131.36,131.14,131.29,40103.0,127.6336,127.799,127.585,127.7309,40103.0
2023-06-08 15:50:00,131.28,131.36,131.07,131.07,98578.0,127.7212,127.799,127.5169,127.5169,98578.0
2023-06-09 09:30:00,130.85,132.24,130.85,131.81,66804.0,127.3029,128.6552,127.3029,128.2368,66804.0
2023-06-09 09:40:00,131.83,132.11,131.34,131.47,15388.0,128.2563,128.5287,127.7796,127.906,15388.0
2023-06-09 09:50:00,131.54,131.54,130.88,130.88,19652.0,127.9742,127.9742,127.332,127.332,19652.0
2023-06-09 10:00:00,130.88,131.25,130.81,131.15,25463.0,127.332,127.692,127.2639,127.5947,25463.0
2023-06-09 10:10:00,131.19,131.45,131.14,131.31,19455.0,127.6336,127.8866,127.585,127.7504,19455.0
2023-06-09 10:20:00,131.27,131.51,131.2,131.44,15375.0,127.7115,127.945,127.6434,127.8769,15375.0
2023-06-09 10:30:00,131.44,131.84,131.44,131.84,49529.0,127.8769,128.266,127.8769,128.266,49529.0
2023-06-09 10:40:00,131.84,132.22,131.82,132.14,26580.0,128.266,128.6357,128.2466,128.5579,26580.0
2023-06-09 10:50:00,132.05,132.11,131.76,131.78,28123.0,128.4703,128.5287,128.1882,128.2076,28123.0
2023-06-09 11:00:00,131.74,131.79,131.52,131.65,13389.0,128.1687,128.2174,127.9547,128.0812,13389.0
2023-06-09 11:10:00,131.67,131.72,131.48,131.69,25041.0,128.1006,128.1493,127.9158,128.1201,25041.0
2023-06-09 11:20:00,131.67,131.69,131.19,131.33,10537.0,128.1006,128.1201,127.6336,127.7698,10537.0
2023-06-09 11:30:00,131.33,131.35,131.15,131.19,28487.0,127.7698,127.7893,127.5947,127.6336,28487.0
2023-06-09 11:40:00,131.23,131.36,131.17,131.18,14086.0,127.6726,127.799,127.6142,127.6239,14086.0
2023-06-09 11:50:00,131.16,131.41,131.16,131.22,13427.0,127.6045,127.8477,127.6045,127.6628,13427.0
2023-06-09 12:00:00,131.24,131.41,131.2,131.37,17280.0,127.6823,127.8477,127.6434,127.8088,17280.0
2023-06-09 12:10:00,131.35,131.41,131.28,131.37,18428.0,127.7893,127.8477,127.7212,127.8088,18428.0
2023-06-09 12:20:00,131.36,131.43,131.2,131.35,12894.0,127.799,127.8671,127.6434,127.7893,12894.0
2023-06-09 12:30:00,131.37,131.42,131.28,131.36,14024.0,127.8088,127.8574,127.7212,127.799,14024.0
2023-06-09 12:40:00,131.36,131.5,131.32,131.41,11140.0,127.799,127.9352,127.7601,127.8477,11140.0
2023-06-09 12:50:00,131.41,131.5,131.33,131.48,25356.0,127.8477,127.9352,127.7698,127.9158,25356.0
2023-06-09 13:00:00,131.48,131.48,131.22,131.23,36239.0,127.9158,127.9158,127.6628,127.6726,36239.0
2023-06-09 13:10:00,131.21,131.28,131.07,131.2,22930.0,127.6531,127.7212,127.5169,127.6434,22930.0
2023-06-09 13:20:00,131.18,131.35,131.13,131.34,18062.0,127.6239,127.7893,127.5753,127.7796,18062.0
2023-06-09 13:30:00,131.33,131.34,131.11,131.18,29700.0,127.7698,127.7796,127.5558,127.6239,29700.0
2023-06-09 13:40:00,131.2,131.27,131.11,131.14,21003.0,127.6434,127.7115,127.5558,127.585,21003.0
2023-06-09 13:50:00,131.14,131.24,131.07,131.24,12028.0,127.585,127.6823,127.5169,127.6823,12028.0
2023-06-09 14:00:00,131.25,131.25,131.16,131.19,12771.0,127.692,127.692,127.6045,127.6336,12771.0
2023-06-09 14:10:00,131.2,131.21,131.04,131.15,13240.0,127.6434,127.6531,127.4877,127.5947,13240.0
2023-06-09 14:20:00,131.16,131.32,131.14,131.21,12617.0,127.6045,127.7601,127.585,127.6531,12617.0
2023-06-09 14:30:00,131.23,131.25,131.11,131.22,11925.0,127.6726,127.692,127.5558,127.6628,11925.0
2023-06-09 14:40:00,131.22,131.31,131.22,131.29,7734.0,127.6628,127.7504,127.6628,127.7309,7734.0
2023-06-09 14:50:00,131.3,131.31,131.26,131.28,8015.0,127.7407,127.7504,127.7017,127.7212,8015.0
2023-06-09 15:00:00,131.28,131.47,131.27,131.3,29429.0,127.7212,127.906,127.7115,127.7407,29429.0
2023-06-09 15:10:00,131.26,131.34,131.25,131.33,30188.0,127.7017,127.7796,127.692,127.7698,30188.0
2023-06-09 15:20:00,131.31,131.32,131.17,131.22,14022.0,127.7504,127.7601,127.6142,127.6628,14022.0
2023-06-09 15:30:00,131.19,131.19,131.01,131.06,25712.0,127.6336,127.6336,127.4585,127.5072,25712.0
2023-06-09 15:40:00,131.07,131.14,130.98,131.08,34474.0,127.5169,127.585,127.4293,127.5266,34474.0
2023-06-09 15:50:00,131.07,131.08,130.86,130.87,93781.0,127.5169,127.5266,127.3126,127.3223,93781.0
2023-06-12 09:30:00,130.86,131.31,130.71,130.79,27204.0,127.3126,127.7504,127.1667,127.2445,27204.0
2023-06-12 09:40:00,130.84,131.12,130.74,131.0,31085.0,127.2931,127.5655,127.1958,127.4488,31085.0
2023-06-12 09:50:00,131.04,131.2,130.91,131.18,6690.0,127.4877,127.6434,127.3612,127.6239,6690.0
2023-06-12 10:00:00,131.05,131.06,130.56,130.63,24447.0,127.4974,127.5072,127.0207,127.0888,24447.0
2023-06-12 10:10:00,130.54,130.59,130.35,130.47,32677.0,127.0013,127.0499,126.8164,126.9332,32677.0
2023-06-12 10:20:00,130.51,130.51,130.14,130.27,39064.0,126.9721,126.9721,126.6121,126.7386,39064.0
2023-06-12 10:30:00,130.21,130.31,129.97,130.08,17084.0,126.6802,126.7775,126.4467,126.5537,17084.0
2023-06-12 10:40:00,130.08,130.39,130.01,130.3,31703.0,126.5537,126.8553,126.4856,126.7678,31703.0
2023-06-12 10:50:00,130.3,130.35,130.1,130.26,19613.0,126.7678,126.8164,126.5732,126.7288,19613.0
2023-06-12 11:00:00,130.35,130.47,130.32,130.39,12396.0,126.8164,126.9332,126.7872,126.8553,12396.0
2023-06-12 11:10:00,130.43,130.59,130.39,130.45,7897.0,126.8942,127.0499,126.8553,126.9137,7897.0
2023-06-12 11:20:00,130.4,130.46,130.36,130.45,13086.0,126.8651,126.9234,126.8261,126.9137,13086.0
2023-06-12 11:30:00,130.44,130.55,130.29,130.33,24426.0,126.904,127.011,126.758,126.797,24426.0
2023-06-12 11:40:00,130.33,130.37,130.08,130.11,24971.0,126.797,126.8359,126.5537,126.5829,24971.0
2023-06-12 11:50:00,130.12,130.34,130.11,130.34,15205.0,126.5926,126.8067,126.5829,126.8067,15205.0
2023-06-12 12:00:00,130.32,130.65,130.3,130.65,8980.0,126.7872,127.1083,126.7678,127.1083,8980.0
2023-06-12 12:10:00,130.65,130.78,130.57,130.65,12735.0,127.1083,127.2348,127.0304,127.1083,12735.0
2023-06-12 12:20:00,130.65,130.7,130.59,130.67,7079.0,127.1083,127.1569,127.0499,127.1277,7079.0
2023-06-12 12:30:00,130.66,130.81,130.63,130.8,6319.0,127.118,127.2639,127.0888,127.2542,6319.0
2023-06-12 12:40:00,130.82,130.94,130.76,130.89,9078.0,127.2737,127.3904,127.2153,127.3418,9078.0
2023-06-12 12:50:00,130.91,130.96,130.88,130.93,9313.0,127.3612,127.4099,127.332,127.3807,9313.0
2023-06-12 13:00:00,130.91,130.91,130.5,130.58,15097.0,127.3612,127.3612,126.9623,127.0402,15097.0
2023-06-12 13:10:00,130.57,130.68,130.57,130.68,9894.0,127.0304,127.1375,127.0304,127.1375,9894.0
2023-06-12 13:20:00,130.69,130.69,130.51,130.51,10343.0,127.1472,127.1472,126.9721,126.9721,10343.0
2023-06-12 13:30:00,130.51,130.55,130.46,130.55,11647.0,126.9721,127.011,126.9234,127.011,11647.0
2023-06-12 13:40:00,130.53,130.65,130.53,130.58,9369.0,126.9915,127.1083,126.9915,127.0402,9369.0
2023-06-12 13:50:00,130.56,130.78,130.53,130.78,8274.0,127.0207,127.2348,126.9915,127.2348,8274.0
2023-06-12 14:00:00,130.75,130.89,130.74,130.83,18730.0,127.2056,127.3418,127.1958,127.2834,18730.0
2023-06-12 14:10:00,130.83,130.83,130.57,130.7,16228.0,127.2834,127.2834,127.0304,127.1569,16228.0
2023-06-12 14:20:00,130.71,130.85,130.7,130.82,51765.0,127.1667,127.3029,127.1569,127.2737,51765.0
2023-06-12 14:30:00,130.83,130.95,130.79,130.8,10023.0,127.2834,127.4001,127.2445,127.2542,10023.0
2023-06-12 14:40:00,130.8,130.85,130.74,130.83,12416.0,127.2542,127.3029,127.1958,127.2834,12416.0
2023-06-12 14:50:00,130.83,130.94,130.79,130.94,7568.0,127.2834,127.3904,127.2445,127.3904,7568.0
2023-06-12 15:00:00,130.94,131.04,130.79,131.02,47535.0,127.3904,127.4877,127.2445,127.4682,47535.0
2023-06-12 15:10:00,131.0,131.22,130.97,131.13,16533.0,127.4488,127.6628,127.4196,127.5753,16533.0
2023-06-12 15:20:00,131.13,131.17,131.06,131.09,7889.0,127.5753,127.6142,127.5072,127.5363,7889.0
2023-06-12 15:30:00,131.1,131.2,130.98,131.03,17167.0,127.5461,127.6434,127.4293,127.478,17167.0
2023-06-12 15:40:00,131.04,131.17,130.91,130.97,21462.0,127.4877,127.6142,127.3612,127.4196,21462.0
2023-06-12 15:50:00,131.0,131.02,130.55,130.72,120065.0,127.4488,127.4682,127.011,127.1764,120065.0
2023-06-13 09:30:00,130.47,131.74,130.4,131.74,20962.0,126.9332,128.1687,126.8651,128.1687,20962.0
2023-06-13 09:40:00,131.83,132.06,131.55,132.04,8653.0,128.2563,128.4801,127.9839,128.4606,8653.0
2023-06-13 09:50:00,131.84,132.13,131.73,132.03,9771.0,128.266,128.5482,128.159,128.4509,9771.0
2023-06-13 10:00:00,132.06,132.29,131.91,132.28,10206.0,128.4801,128.7038,128.3341,128.6941,10206.0
2023-06-13 10:10:00,132.24,132.33,132.01,132.21,15435.0,128.6552,128.7427,128.4314,128.626,15435.0
2023-06-13 10:20:00,132.17,132.22,132.03,132.22,10679.0,128.5871,128.6357,128.4509,128.6357,10679.0
2023-06-13 10:30:00,132.21,132.62,132.18,132.34,54765.0,128.626,129.0249,128.5968,128.7525,54765.0
2023-06-13 10:40:00,132.34,132.42,132.22,132.28,16899.0,128.7525,128.8303,128.6357,128.6941,16899.0
2023-06-13 10:50:00,132.33,132.37,131.94,131.97,25857.0,128.7427,128.7817,128.3633,128.3925,25857.0
2023-06-13 11:00:00,131.97,132.0,131.63,131.69,13611.0,128.3925,128.4217,128.0617,128.1201,13611.0
2023-06-13 11:10:00,131.74,132.11,131.74,132.11,21125.0,128.1687,128.5287,128.1687,128.5287,21125.0
2023-06-13 11:20:00,132.11,132.11,131.78,131.83,10941.0,128.5287,128.5287,128.2076,128.2563,10941.0
2023-06-13 11:30:00,131.85,131.91,131.68,131.72,17321.0,128.2757,128.3341,128.1104,128.1493,17321.0
2023-06-13 11:40:00,131.72,131.93,131.72,131.8,10485.0,128.1493,128.3536,128.1493,128.2271,10485.0
2023-06-13 11:50:00,131.8,131.96,131.8,131.89,16643.0,128.2271,128.3828,128.2271,128.3147,16643.0
2023-06-13 12:00:00,131.87,131.91,131.67,131.78,12828.0,128.2952,128.3341,128.1006,128.2076,12828.0
2023-06-13 12:10:00,131.8,132.03,131.8,132.02,8938.0,128.2271,128.4509,128.2271,128.4411,8938.0
2023-06-13 12:20:00,132.05,132.18,132.02,132.07,8106.0,128.4703,128.5968,128.4411,128.4898,8106.0
2023-06-13 12:30:00,132.1,132.1,131.92,131.94,4713.0,128.519,128.519,128.3438,128.3633,4713.0
2023-06-13 12:40:00,131.95,132.03,131.88,131.9,8339.0,128.373,128.4509,128.3049,128.3244,8339.0
2023-06-13 12:50:00,131.89,132.03,131.87,132.03,7946.0,128.3147,128.4509,128.2952,128.4509,7946.0
2023-06-13 13:00:00,132.02,132.02,131.83,131.99,11940.0,128.4411,128.4411,128.2563,128.412,11940.0
2023-06-13 13:10:00,132.0,132.0,131.86,131.94,9339.0,128.4217,128.4217,128.2855,128.3633,9339.0
2023-06-13 13:20:00,131.91,132.11,131.9,132.06,7228.0,128.3341,128.5287,128.3244,128.4801,7228.0
2023-06-13 13:30:00,132.06,132.11,131.99,132.05,29883.0,128.4801,128.5287,128.412,128.4703,29883.0
2023-06-13 13:40:00,132.04,132.2,132.0,132.2,10080.0,128.4606,128.6163,128.4217,128.6163,10080.0
2023-06-13 13:50:00,132.18,132.21,131.94,132.04,13530.0,128.5968,128.626,128.3633,128.4606,13530.0
2023-06-13 14:00:00,132.03,132.09,131.88,131.91,12539.0,128.4509,128.5092,128.3049,128.3341,12539.0
2023-06-13 14:10:00,131.88,132.07,131.81,132.07,13913.0,128.3049,128.4898,128.2368,128.4898,13913.0
2023-06-13 14:20:00,132.07,132.17,131.98,132.05,15397.0,128.4898,128.5871,128.4022,128.4703,15397.0
2023-06-13 14:30:00,132.05,132.09,131.89,132.07,11348.0,128.4703,128.5092,128.3147,128.4898,11348.0
2023-06-13 14:40:00,132.04,132.13,131.92,132.04,11677.0,128.4606,128.5482,128.3438,128.4606,11677.0
2023-06-13 14:50:00,132.05,132.14,132.01,132.05,7868.0,128.4703,128.5579,128.4314,128.4703,7868.0
2023-06-13 15:00:00,132.09,132.27,132.09,132.16,19191.0,128.5092,128.6844,128.5092,128.5773,19191.0
2023-06-13 15:10:00,132.16,132.19,132.08,132.1,14321.0,128.5773,128.6065,128.4995,128.519,14321.0
2023-06-13 15:20:00,132.1,132.18,132.04,132.17,15048.0,128.519,128.5968,128.4606,128.5871,15048.0
2023-06-13 15:30:00,132.18,132.24,132.11,132.15,29160.0,128.5968,128.6552,128.5287,128.5676,29160.0
2023-06-13 15:40:00,132.14,132.28,131.82,131.88,65189.0,128.5579,128.6941,128.2466,128.3049,65189.0
2023-06-13 15:50:00,131.89,132.0,131.48,131.69,197077.0,128.3147,128.4217,127.9158,128.1201,197077.0
2023-06-14 09:30:00,128.99,129.28,126.41,127.86,168292.0,125.4933,125.7754,122.9832,124.3939,168292.0
2023-06-14 09:40:00,127.81,128.8,127.61,127.83,80211.0,124.3453,125.3084,124.1507,124.3647,80211.0
2023-06-14 09:50:00,127.91,127.91,126.95,127.04,52528.0,124.4426,124.4426,123.5086,123.5961,52528.0
2023-06-14 10:00:00,127.16,127.5,126.99,127.18,46212.0,123.7129,124.0437,123.5475,123.7323,46212.0
2023-06-14 10:10:00,127.2,127.64,127.11,127.49,24617.0,123.7518,124.1799,123.6642,124.0339,24617.0
2023-06-14 10:20:00,127.39,127.47,127.07,127.24,63965.0,123.9367,124.0145,123.6253,123.7907,63965.0
2023-06-14 10:30:00,127.22,127.26,127.0,127.18,39578.0,123.7713,123.8102,123.5572,123.7323,39578.0
2023-06-14 10:40:00,127.21,127.48,127.04,127.15,46148.0,123.7615,124.0242,123.5961,123.7032,46148.0
2023-06-14 10:50:00,127.15,127.26,127.0,127.22,33921.0,123.7032,123.8102,123.5572,123.7713,33921.0
2023-06-14 11:00:00,127.24,127.35,127.18,127.22,21699.0,123.7907,123.8977,123.7323,123.7713,21699.0
2023-06-14 11:10:00,127.24,127.72,127.23,127.7,79528.0,123.7907,124.2577,123.781,124.2382,79528.0
2023-06-14 11:20:00,127.7,128.11,127.66,127.95,69706.0,124.2382,124.6371,124.1993,124.4815,69706.0
2023-06-14 11:30:00,127.97,128.24,127.9,127.98,97969.0,124.5009,124.7636,124.4328,124.5107,97969.0
2023-06-14 11:40:00,127.98,128.28,127.97,128.22,31762.0,124.5107,124.8025,124.5009,124.7442,31762.0
2023-06-14 11:50:00,128.22,128.41,127.87,128.03,38253.0,124.7442,124.929,124.4036,124.5593,38253.0
2023-06-14 12:00:00,128.0,128.0,127.19,127.2,138463.0,124.5301,124.5301,123.7421,123.7518,138463.0
2023-06-14 12:10:00,127.2,127.78,127.15,127.76,42313.0,123.7518,124.3161,123.7032,124.2966,42313.0
2023-06-14 12:20:00,127.79,127.79,127.36,127.45,96332.0,124.3258,124.3258,123.9075,123.995,96332.0
2023-06-14 12:30:00,127.45,127.5,127.18,127.5,27040.0,123.995,124.0437,123.7323,124.0437,27040.0
2023-06-14 12:40:00,127.48,127.73,127.48,127.6,137141.0,124.0242,124.2674,124.0242,124.141,137141.0
2023-06-14 12:50:00,127.59,127.6,127.27,127.41,91032.0,124.1312,124.141,123.8199,123.9561,91032.0
2023-06-14 13:00:00,127.43,127.43,126.98,126.98,46846.0,123.9756,123.9756,123.5378,123.5378,46846.0
2023-06-14 13:10:00,126.96,127.0,126.59,126.7,323826.0,123.5183,123.5572,123.1583,123.2654,323826.0
2023-06-14 13:20:00,126.7,127.02,126.69,126.84,80811.0,123.2654,123.5767,123.2556,123.4016,80811.0
2023-06-14 13:30:00,126.82,127.3,126.64,127.3,44510.0,123.3821,123.8491,123.207,123.8491,44510.0
2023-06-14 13:40:00,127.33,127.5,127.24,127.44,28542.0,123.8783,124.0437,123.7907,123.9853,28542.0
2023-06-14 13:50:00,127.46,127.56,127.3,127.46,49614.0,124.0048,124.102,123.8491,124.0048,49614.0
2023-06-14 14:00:00,127.34,127.45,126.59,126.88,32756.0,123.888,123.995,123.1583,123.4405,32756.0
2023-06-14 14:10:00,126.94,126.95,126.53,126.62,24400.0,123.4988,123.5086,123.1,123.1875,24400.0
2023-06-14 14:20:00,126.61,126.89,126.59,126.72,92350.0,123.1778,123.4502,123.1583,123.2848,92350.0
2023-06-14 14:30:00,126.69,126.82,126.28,126.42,38006.0,123.2556,123.3821,122.8567,122.9929,38006.0
2023-06-14 14:40:00,126.41,126.81,126.4,126.74,33047.0,122.9832,123.3724,122.9735,123.3043,33047.0
2023-06-14 14:50:00,126.77,127.14,126.57,126.85,57731.0,123.3335,123.6934,123.1389,123.4113,57731.0
2023-06-14 15:00:00,126.84,127.24,126.83,127.19,38166.0,123.4016,123.7907,123.3918,123.7421,38166.0
2023-06-14 15:10:00,127.2,127.27,126.68,126.84,59262.0,123.7518,123.8199,123.2459,123.4016,59262.0
2023-06-14 15:20:00,126.84,127.02,126.7,126.7,117290.0,123.4016,123.5767,123.2654,123.2654,117290.0
2023-06-14 15:30:00,126.7,127.04,126.67,127.02,103446.0,123.2654,123.5961,123.2362,123.5767,103446.0
2023-06-14 15:40:00,127.02,127.05,126.45,126.59,65811.0,123.5767,123.6059,123.0221,123.1583,65811.0
2023-06-14 15:50:00,126.59,127.04,126.4,126.94,269174.0,123.1583,123.5961,122.9735,123.4988,269174.0
2023-06-15 09:30:00,127.67,127.88,126.99,127.64,89870.0,124.2091,124.4134,123.5475,124.1799,89870.0
2023-06-15 09:40:00,127.62,128.37,127.5,127.95,24835.0,124.1604,124.8901,124.0437,124.4815,24835.0
2023-06-15 09:50:00,128.03,128.13,127.89,128.07,95123.0,124.5593,124.6566,124.4231,124.5982,95123.0
2023-06-15 10:00:00,128.09,128.23,127.54,127.58,12988.0,124.6177,124.7539,124.0826,124.1215,12988.0
2023-06-15 10:10:00,127.56,127.59,127.18,127.43,87821.0,124.102,124.1312,123.7323,123.9756,87821.0
2023-06-15 10:20:00,127.46,127.58,127.0,127.03,52237.0,124.0048,124.1215,123.5572,123.5864,52237.0
2023-06-15 10:30:00,127.07,127.43,127.04,127.43,153258.0,123.6253,123.9756,123.5961,123.9756,153258.0
2023-06-15 10:40:00,127.43,127.46,127.07,127.27,59900.0,123.9756,124.0048,123.6253,123.8199,59900.0
2023-06-15 10:50:00,127.26,127.38,127.14,127.36,21464.0,123.8102,123.9269,123.6934,123.9075,21464.0
2023-06-15 11:00:00,127.36,127.71,127.35,127.54,39788.0,123.9075,124.248,123.8977,124.0826,39788.0
2023-06-15 11:10:00,127.55,127.91,127.39,127.76,96701.0,124.0923,124.4426,123.9367,124.2966,96701.0
2023-06-15 11:20:00,127.79,128.08,127.72,128.03,22167.0,124.3258,124.6079,124.2577,124.5593,22167.0
2023-06-15 11:30:00,128.0,128.05,127.87,127.94,67026.0,124.5301,124.5788,124.4036,124.4717,67026.0
2023-06-15 11:40:00,127.92,128.03,127.36,127.46,36869.0,124.4523,124.5593,123.9075,124.0048,36869.0
2023-06-15 11:50:00,127.48,127.77,127.38,127.69,30650.0,124.0242,124.3063,123.9269,124.2285,30650.0
2023-06-15 12:00:00,127.71,127.77,127.56,127.77,41248.0,124.248,124.3063,124.102,124.3063,41248.0
2023-06-15 12:10:00,127.81,127.91,127.75,127.86,9364.0,124.3453,124.4426,124.2869,124.3939,9364.0
2023-06-15 12:20:00,127.87,128.08,127.87,128.03,22082.0,124.4036,124.6079,124.4036,124.5593,22082.0
2023-06-15 12:30:00,128.03,128.03,127.84,127.86,11407.0,124.5593,124.5593,124.3745,124.3939,11407.0
2023-06-15 12:40:00,127.89,128.04,127.83,127.96,22248.0,124.4231,124.569,124.3647,124.4912,22248.0
2023-06-15 12:50:00,127.98,128.31,127.93,128.31,78271.0,124.5107,124.8317,124.462,124.8317,78271.0
2023-06-15 13:00:00,128.3,128.3,127.64,127.7,19389.0,124.822,124.822,124.1799,124.2382,19389.0
2023-06-15 13:10:00,127.68,127.77,127.59,127.63,14341.0,124.2188,124.3063,124.1312,124.1701,14341.0
2023-06-15 13:20:00,127.61,127.62,127.35,127.56,29335.0,124.1507,124.1604,123.8977,124.102,29335.0
2023-06-15 13:30:00,127.56,127.74,127.48,127.73,13773.0,124.102,124.2772,124.0242,124.2674,13773.0
2023-06-15 13:40:00,127.74,127.92,127.72,127.82,7402.0,124.2772,124.4523,124.2577,124.355,7402.0
2023-06-15 13:50:00,127.85,127.94,127.85,127.87,11481.0,124.3842,124.4717,124.3842,124.4036,11481.0
2023-06-15 14:00:00,127.88,127.91,127.64,127.71,22304.0,124.4134,124.4426,124.1799,124.248,22304.0
2023-06-15 14:10:00,127.69,128.06,127.68,127.98,16520.0,124.2285,124.5885,124.2188,124.5107,16520.0
2023-06-15 14:20:00,127.98,128.02,127.82,127.86,29276.0,124.5107,124.5496,124.355,124.3939,29276.0
2023-06-15 14:30:00,127.87,128.11,127.86,128.09,16694.0,124.4036,124.6371,124.3939,124.6177,16694.0
2023-06-15 14:40:00,128.1,128.38,128.1,128.31,23753.0,124.6274,124.8998,124.6274,124.8317,23753.0
2023-06-15 14:50:00,128.29,128.61,128.29,128.52,15342.0,124.8123,125.1236,124.8123,125.036,15342.0
2023-06-15 15:00:00,128.55,128.61,128.23,128.35,51637.0,125.0652,125.1236,124.7539,124.8706,51637.0
2023-06-15 15:10:00,128.33,128.36,128.22,128.28,15748.0,124.8512,124.8804,124.7442,124.8025,15748.0
2023-06-15 15:20:00,128.27,128.27,128.09,128.13,20363.0,124.7928,124.7928,124.6177,124.6566,20363.0
2023-06-15 15:30:00,128.13,128.29,128.04,128.04,24255.0,124.6566,124.8123,124.569,124.569,24255.0
2023-06-15 15:40:00,128.03,128.3,127.97,128.27,36757.0,124.5593,124.822,124.5009,124.7928,36757.0
2023-06-15 15:50:00,128.28,128.48,128.08,128.37,156614.0,124.8025,124.9971,124.6079,124.8901,156614.0
2023-06-16 09:30:00,129.06,129.85,128.53,129.55,591898.0,125.5614,126.33,125.0457,126.0381,591898.0
2023-06-16 09:40:00,129.62,130.19,129.48,130.08,16489.0,126.1062,126.6607,125.97,126.5537,16489.0
2023-06-16 09:50:00,130.08,130.79,129.82,130.6,28873.0,126.5537,127.2445,126.3008,127.0596,28873.0
2023-06-16 10:00:00,130.6,130.84,130.45,130.67,20898.0,127.0596,127.2931,126.9137,127.1277,20898.0
2023-06-16 10:10:00,130.62,130.62,130.09,130.13,15376.0,127.0791,127.0791,126.5635,126.6024,15376.0
2023-06-16 10:20:00,130.13,130.34,130.03,130.32,20583.0,126.6024,126.8067,126.5051,126.7872,20583.0
2023-06-16 10:30:00,130.34,130.48,129.86,129.92,15078.0,126.8067,126.9429,126.3397,126.3981,15078.0
2023-06-16 10:40:00,129.92,129.94,129.51,129.51,24370.0,126.3981,126.4175,125.9992,125.9992,24370.0
2023-06-16 10:50:00,129.48,129.96,129.48,129.81,45407.0,125.97,126.437,125.97,126.291,45407.0
2023-06-16 11:00:00,129.78,129.91,129.58,129.89,16560.0,126.2619,126.3883,126.0673,126.3689,16560.0
2023-06-16 11:10:00,129.89,130.11,129.81,129.94,17122.0,126.3689,126.5829,126.291,126.4175,17122.0
2023-06-16 11:20:00,129.96,130.04,129.91,130.03,10199.0,126.437,126.5148,126.3883,126.5051,10199.0
2023-06-16 11:30:00,130.06,130.07,129.61,129.72,15196.0,126.5343,126.544,126.0965,126.2035,15196.0
2023-06-16 11:40:00,129.74,130.01,129.72,129.87,16144.0,126.2229,126.4856,126.2035,126.3494,16144.0
2023-06-16 11:50:00,129.85,130.14,129.84,130.14,35173.0,126.33,126.6121,126.3202,126.6121,35173.0
2023-06-16 12:00:00,130.16,130.56,130.15,130.5,28882.0,126.6316,127.0207,126.6218,126.9623,28882.0
2023-06-16 12:10:00,130.5,130.62,130.44,130.44,20296.0,126.9623,127.0791,126.904,126.904,20296.0
2023-06-16 12:20:00,130.42,130.5,130.29,130.5,8442.0,126.8845,126.9623,126.758,126.9623,8442.0
2023-06-16 12:30:00,130.45,130.49,130.33,130.47,17683.0,126.9137,126.9526,126.797,126.9332,17683.0
2023-06-16 12:40:00,130.47,130.48,130.35,130.39,15367.0,126.9332,126.9429,126.8164,126.8553,15367.0
2023-06-16 12:50:00,130.41,130.6,130.36,130.6,10934.0,126.8748,127.0596,126.8261,127.0596,10934.0
2023-06-16 13:00:00,130.61,130.63,130.5,130.58,13239.0,127.0694,127.0888,126.9623,127.0402,13239.0
2023-06-16 13:10:00,130.57,130.65,130.48,130.62,12369.0,127.0304,127.1083,126.9429,127.0791,12369.0
2023-06-16 13:20:00,130.6,130.74,130.56,130.6,13791.0,127.0596,127.1958,127.0207,127.0596,13791.0
2023-06-16 13:30:00,130.6,130.6,130.41,130.51,16031.0,127.0596,127.0596,126.8748,126.9721,16031.0
2023-06-16 13:40:00,130.5,130.55,130.41,130.42,9045.0,126.9623,127.011,126.8748,126.8845,9045.0
2023-06-16 13:50:00,130.45,130.58,130.43,130.5,11111.0,126.9137,127.0402,126.8942,126.9623,11111.0
2023-06-16 14:00:00,130.48,130.57,130.39,130.46,34929.0,126.9429,127.0304,126.8553,126.9234,34929.0
2023-06-16 14:10:00,130.45,130.55,130.3,130.38,11400.0,126.9137,127.011,126.7678,126.8456,11400.0
2023-06-16 14:20:00,130.39,130.58,130.37,130.58,18170.0,126.8553,127.0402,126.8359,127.0402,18170.0
2023-06-16 14:30:00,130.56,130.56,130.23,130.36,12602.0,127.0207,127.0207,126.6997,126.8261,12602.0
2023-06-16 14:40:00,130.36,130.36,130.16,130.19,11764.0,126.8261,126.8261,126.6316,126.6607,11764.0
2023-06-16 14:50:00,130.18,130.18,130.06,130.14,15123.0,126.651,126.651,126.5343,126.6121,15123.0
2023-06-16 15:00:00,130.18,130.22,130.03,130.09,15942.0,126.651,126.6899,126.5051,126.5635,15942.0
2023-06-16 15:10:00,130.08,130.17,129.98,130.15,30340.0,126.5537,126.6413,126.4564,126.6218,30340.0
2023-06-16 15:20:00,130.17,130.31,130.12,130.17,24230.0,126.6413,126.7775,126.5926,126.6413,24230.0
2023-06-16 15:30:00,130.17,130.5,130.17,130.46,31602.0,126.6413,126.9623,126.6413,126.9234,31602.0
2023-06-16 15:40:00,130.45,130.48,130.24,130.37,63471.0,126.9137,126.9429,126.7094,126.8359,63471.0
2023-06-16 15:50:00,130.36,130.51,129.94,130.06,235372.0,126.8261,126.9721,126.4175,126.5343,235372.0
2023-06-20 09:30:00,129.13,129.5,128.69,129.17,46347.0,125.6295,125.9895,125.2014,125.6684,46347.0
2023-06-20 09:40:00,129.13,129.76,128.57,129.66,25094.0,125.6295,126.2424,125.0847,126.1451,25094.0
2023-06-20 09:50:00,129.64,129.81,129.41,129.7,26535.0,126.1257,126.291,125.9019,126.184,26535.0
2023-06-20 10:00:00,129.71,129.71,129.16,129.23,18480.0,126.1938,126.1938,125.6587,125.7268,18480.0
2023-06-20 10:10:00,129.28,129.31,128.84,128.84,18880.0,125.7754,125.8046,125.3473,125.3473,18880.0
2023-06-20 10:20:00,128.82,128.91,128.54,128.77,13456.0,125.3279,125.4154,125.0555,125.2792,13456.0
2023-06-20 10:30:00,128.78,129.18,128.7,129.18,19423.0,125.289,125.6781,125.2111,125.6781,19423.0
2023-06-20 10:40:00,129.18,129.2,129.0,129.09,8997.0,125.6781,125.6976,125.503,125.5906,8997.0
2023-06-20 10:50:00,129.02,129.14,128.98,129.05,12505.0,125.5225,125.6392,125.4835,125.5517,12505.0
2023-06-20 11:00:00,129.03,129.19,128.86,128.86,21341.0,125.5322,125.6879,125.3668,125.3668,21341.0
2023-06-20 11:10:00,128.84,129.04,128.79,128.93,14209.0,125.3473,125.5419,125.2987,125.4349,14209.0
2023-06-20 11:20:00,128.99,129.05,128.91,128.93,10267.0,125.4933,125.5517,125.4154,125.4349,10267.0
2023-06-20 11:30:00,128.92,129.08,128.9,129.0,11204.0,125.4252,125.5808,125.4057,125.503,11204.0
2023-06-20 11:40:00,129.01,129.19,128.95,129.19,14700.0,125.5127,125.6879,125.4544,125.6879,14700.0
2023-06-20 11:50:00,129.16,129.38,129.13,129.3,4927.0,125.6587,125.8727,125.6295,125.7949,4927.0
2023-06-20 12:00:00,129.28,129.4,129.27,129.36,20333.0,125.7754,125.8922,125.7657,125.8532,20333.0
2023-06-20 12:10:00,129.34,129.38,129.23,129.25,8089.0,125.8338,125.8727,125.7268,125.7462,8089.0
2023-06-20 12:20:00,129.27,129.59,129.27,129.52,17035.0,125.7657,126.077,125.7657,126.0089,17035.0
2023-06-20 12:30:00,129.54,129.7,129.48,129.69,10587.0,126.0284,126.184,125.97,126.1743,10587.0
2023-06-20 12:40:00,129.7,129.85,129.7,129.8,10998.0,126.184,126.33,126.184,126.2813,10998.0
2023-06-20 12:50:00,129.8,129.81,129.57,129.59,11543.0,126.2813,126.291,126.0576,126.077,11543.0
2023-06-20 13:00:00,129.6,129.61,129.05,129.06,22244.0,126.0867,126.0965,125.5517,125.5614,22244.0
2023-06-20 13:10:00,129.06,129.31,129.05,129.24,21494.0,125.5614,125.8046,125.5517,125.7365,21494.0
2023-06-20 13:20:00,129.24,129.26,129.09,129.14,14721.0,125.7365,125.756,125.5906,125.6392,14721.0
2023-06-20 13:30:00,129.14,129.22,128.92,128.97,33438.0,125.6392,125.717,125.4252,125.4738,33438.0
2023-06-20 13:40:00,128.98,129.42,128.98,129.37,17882.0,125.4835,125.9116,125.4835,125.863,17882.0
2023-06-20 13:50:00,129.37,129.51,129.36,129.38,26498.0,125.863,125.9992,125.8532,125.8727,26498.0
2023-06-20 14:00:00,129.38,129.43,129.18,129.18,16547.0,125.8727,125.9213,125.6781,125.6781,16547.0
2023-06-20 14:10:00,129.15,129.21,129.13,129.21,16042.0,125.6489,125.7073,125.6295,125.7073,16042.0
2023-06-20 14:20:00,129.22,129.39,129.22,129.34,14511.0,125.717,125.8824,125.717,125.8338,14511.0
2023-06-20 14:30:00,129.33,129.45,129.29,129.34,20045.0,125.8241,125.9408,125.7851,125.8338,20045.0
2023-06-20 14:40:00,129.34,129.52,129.24,129.47,29193.0,125.8338,126.0089,125.7365,125.9603,29193.0
2023-06-20 14:50:00,129.44,129.51,129.37,129.43,15420.0,125.9311,125.9992,125.863,125.9213,15420.0
2023-06-20 15:00:00,129.45,129.53,129.42,129.44,12319.0,125.9408,126.0186,125.9116,125.9311,12319.0
2023-06-20 15:10:00,129.44,129.5,129.36,129.39,26019.0,125.9311,125.9895,125.8532,125.8824,26019.0
2023-06-20 15:20:00,129.39,129.52,129.33,129.52,27295.0,125.8824,126.0089,125.8241,126.0089,27295.0
2023-06-20 15:30:00,129.52,129.53,129.31,129.34,24224.0,126.0089,126.0186,125.8046,125.8338,24224.0
2023-06-20 15:40:00,129.34,129.44,129.28,129.42,44774.0,125.8338,125.9311,125.7754,125.9116,44774.0
2023-06-20 15:50:00,129.43,129.74,129.4,129.49,198024.0,125.9213,126.2229,125.8922,125.9797,198024.0
2023-06-21 09:30:00,129.34,129.46,128.18,128.84,53070.0,125.8338,125.9505,124.7052,125.3473,53070.0
2023-06-21 09:40:00,128.73,129.32,128.51,129.31,20549.0,125.2403,125.8143,125.0263,125.8046,20549.0
2023-06-21 09:50:00,129.29,129.3,128.92,129.1,16982.0,125.7851,125.7949,125.4252,125.6003,16982.0
2023-06-21 10:00:00,129.21,129.42,129.16,129.31,15982.0,125.7073,125.9116,125.6587,125.8046,15982.0
2023-06-21 10:10:00,129.34,129.49,129.22,129.47,22901.0,125.8338,125.9797,125.717,125.9603,22901.0
2023-06-21 10:20:00,129.47,129.56,129.36,129.47,8169.0,125.9603,126.0478,125.8532,125.9603,8169.0
2023-06-21 10:30:00,129.49,129.85,129.45,129.83,13842.0,125.9797,126.33,125.9408,126.3105,13842.0
2023-06-21 10:40:00,129.78,129.91,129.75,129.77,21232.0,126.2619,126.3883,126.2327,126.2521,21232.0
2023-06-21 10:50:00,129.78,129.97,129.64,129.95,28984.0,126.2619,126.4467,126.1257,126.4273,28984.0
2023-06-21 11:00:00,129.92,129.96,129.75,129.83,23420.0,126.3981,126.437,126.2327,126.3105,23420.0
2023-06-21 11:10:00,129.84,129.94,129.67,129.78,12863.0,126.3202,126.4175,126.1548,126.2619,12863.0
2023-06-21 11:20:00,129.76,130.14,129.74,130.1,24314.0,126.2424,126.6121,126.2229,126.5732,24314.0
2023-06-21 11:30:00,130.09,130.1,129.85,130.1,10630.0,126.5635,126.5732,126.33,126.5732,10630.0
2023-06-21 11:40:00,130.06,130.13,129.91,129.91,6632.0,126.5343,126.6024,126.3883,126.3883,6632.0
2023-06-21 11:50:00,129.86,130.02,129.85,130.0,9118.0,126.3397,126.4954,126.33,126.4759,9118.0
2023-06-21 12:00:00,129.98,130.1,129.92,129.96,6306.0,126.4564,126.5732,126.3981,126.437,6306.0
2023-06-21 12:10:00,129.96,129.96,129.81,129.88,7092.0,126.437,126.437,126.291,126.3592,7092.0
2023-06-21 12:20:00,129.84,129.94,129.72,129.94,8559.0,126.3202,126.4175,126.2035,126.4175,8559.0
2023-06-21 12:30:00,129.94,130.11,129.88,129.97,5398.0,126.4175,126.5829,126.3592,126.4467,5398.0
2023-06-21 12:40:00,129.95,129.99,129.86,129.9,6017.0,126.4273,126.4662,126.3397,126.3786,6017.0
2023-06-21 12:50:00,129.95,130.11,129.93,130.07,16788.0,126.4273,126.5829,126.4078,126.544,16788.0
2023-06-21 13:00:00,130.05,130.18,129.92,130.14,17359.0,126.5245,126.651,126.3981,126.6121,17359.0
2023-06-21 13:10:00,130.14,130.19,130.09,130.1,12335.0,126.6121,126.6607,126.5635,126.5732,12335.0
2023-06-21 13:20:00,130.09,130.18,130.01,130.07,8010.0,126.5635,126.651,126.4856,126.544,8010.0
2023-06-21 13:30:00,130.08,130.09,129.98,130.06,10067.0,126.5537,126.5635,126.4564,126.5343,10067.0
2023-06-21 13:40:00,130.08,130.18,129.99,130.18,14970.0,126.5537,126.651,126.4662,126.651,14970.0
2023-06-21 13:50:00,130.16,130.22,130.12,130.19,13795.0,126.6316,126.6899,126.5926,126.6607,13795.0
2023-06-21 14:00:00,130.21,130.36,130.21,130.24,10781.0,126.6802,126.8261,126.6802,126.7094,10781.0
2023-06-21 14:10:00,130.22,130.3,130.16,130.24,19029.0,126.6899,126.7678,126.6316,126.7094,19029.0
2023-06-21 14:20:00,130.26,130.34,130.21,130.31,16041.0,126.7288,126.8067,126.6802,126.7775,16041.0
2023-06-21 14:30:00,130.31,130.42,130.29,130.37,23928.0,126.7775,126.8845,126.758,126.8359,23928.0
2023-06-21 14:40:00,130.39,130.43,130.3,130.4,15672.0,126.8553,126.8942,126.7678,126.8651,15672.0
2023-06-21 14:50:00,130.39,130.52,130.33,130.42,16681.0,126.8553,126.9818,126.797,126.8845,16681.0
2023-06-21 15:00:00,130.42,130.43,130.25,130.35,17194.0,126.8845,126.8942,126.7191,126.8164,17194.0
2023-06-21 15:10:00,130.32,130.5,130.29,130.49,19464.0,126.7872,126.9623,126.758,126.9526,19464.0
2023-06-21 15:20:00,130.48,130.48,130.35,130.43,23531.0,126.9429,126.9429,126.8164,126.8942,23531.0
2023-06-21 15:30:00,130.44,130.55,130.39,130.46,40143.0,126.904,127.011,126.8553,126.9234,40143.0
2023-06-21 15:40:00,130.46,130.61,130.45,130.56,32503.0,126.9234,127.0694,126.9137,127.0207,32503.0
2023-06-21 15:50:00,130.55,130.71,130.5,130.61,156049.0,127.011,127.1667,126.9623,127.0694,156049.0
2023-06-22 09:30:00,131.34,131.67,130.89,131.6,47690.0,127.7796,128.1006,127.3418,128.0325,47690.0
2023-06-22 09:40:00,131.7,131.7,131.08,131.53,30685.0,128.1298,128.1298,127.5266,127.9644,30685.0
2023-06-22 09:50:00,131.53,131.86,131.39,131.5,16656.0,127.9644,128.2855,127.8282,127.9352,16656.0
2023-06-22 10:00:00,131.49,131.7,131.39,131.6,29438.0,127.9255,128.1298,127.8282,128.0325,29438.0
2023-06-22 10:10:00,131.56,131.74,131.38,131.56,38601.0,127.9936,128.1687,127.8185,127.9936,38601.0
2023-06-22 10:20:00,131.61,131.62,131.4,131.52,17764.0,128.0423,128.052,127.8379,127.9547,17764.0
2023-06-22 10:30:00,131.5,131.55,131.33,131.42,26880.0,127.9352,127.9839,127.7698,127.8574,26880.0
2023-06-22 10:40:00,131.42,131.44,131.13,131.2,14814.0,127.8574,127.8769,127.5753,127.6434,14814.0
2023-06-22 10:50:00,131.2,131.23,131.03,131.15,9277.0,127.6434,127.6726,127.478,127.5947,9277.0
2023-06-22 11:00:00,131.15,131.33,131.1,131.33,22918.0,127.5947,127.7698,127.5461,127.7698,22918.0
2023-06-22 11:10:00,131.31,131.4,131.14,131.37,69541.0,127.7504,127.8379,127.585,127.8088,69541.0
2023-06-22 11:20:00,131.38,131.4,131.11,131.16,37673.0,127.8185,127.8379,127.5558,127.6045,37673.0
2023-06-22 11:30:00,131.16,131.23,130.84,130.84,30898.0,127.6045,127.6726,127.2931,127.2931,30898.0
2023-06-22 11:40:00,130.81,130.98,130.8,130.81,16606.0,127.2639,127.4293,127.2542,127.2639,16606.0
2023-06-22 11:50:00,130.81,130.94,130.66,130.89,14656.0,127.2639,127.3904,127.118,127.3418,14656.0
2023-06-22 12:00:00,130.87,130.87,130.68,130.82,14543.0,127.3223,127.3223,127.1375,127.2737,14543.0
2023-06-22 12:10:00,130.82,131.14,130.79,131.04,12704.0,127.2737,127.585,127.2445,127.4877,12704.0
2023-06-22 12:20:00,131.05,131.3,131.03,131.28,6138.0,127.4974,127.7407,127.478,127.7212,6138.0
2023-06-22 12:30:00,131.34,131.37,131.23,131.23,14219.0,127.7796,127.8088,127.6726,127.6726,14219.0
2023-06-22 12:40:00,131.25,131.25,131.09,131.15,6830.0,127.692,127.692,127.5363,127.5947,6830.0
2023-06-22 12:50:00,131.16,131.21,131.04,131.17,8928.0,127.6045,127.6531,127.4877,127.6142,8928.0
2023-06-22 13:00:00,131.17,131.26,131.1,131.17,10540.0,127.6142,127.7017,127.5461,127.6142,10540.0
2023-06-22 13:10:00,131.17,131.24,131.14,131.2,8928.0,127.6142,127.6823,127.585,127.6434,8928.0
2023-06-22 13:20:00,131.21,131.28,131.12,131.22,14422.0,127.6531,127.7212,127.5655,127.6628,14422.0
2023-06-22 13:30:00,131.21,131.21,131.0,131.06,29171.0,127.6531,127.6531,127.4488,127.5072,29171.0
2023-06-22 13:40:00,131.09,131.3,131.05,131.28,7977.0,127.5363,127.7407,127.4974,127.7212,7977.0
2023-06-22 13:50:00,131.27,131.36,131.23,131.27,13333.0,127.7115,127.799,127.6726,127.7115,13333.0
2023-06-22 14:00:00,131.3,131.32,131.22,131.28,10498.0,127.7407,127.7601,127.6628,127.7212,10498.0
2023-06-22 14:10:00,131.27,131.29,131.19,131.21,11549.0,127.7115,127.7309,127.6336,127.6531,11549.0
2023-06-22 14:20:00,131.22,131.49,131.15,131.49,10471.0,127.6628,127.9255,127.5947,127.9255,10471.0
2023-06-22 14:30:00,131.53,131.6,131.49,131.54,7915.0,127.9644,128.0325,127.9255,127.9742,7915.0
2023-06-22 14:40:00,131.55,131.57,131.24,131.27,20431.0,127.9839,128.0033,127.6823,127.7115,20431.0
2023-06-22 14:50:00,131.26,131.52,131.26,131.5,14066.0,127.7017,127.9547,127.7017,127.9352,14066.0
2023-06-22 15:00:00,131.51,131.53,131.4,131.45,15227.0,127.945,127.9644,127.8379,127.8866,15227.0
2023-06-22 15:10:00,131.44,131.54,131.44,131.49,12929.0,127.8769,127.9742,127.8769,127.9255,12929.0
2023-06-22 15:20:00,131.5,131.56,131.44,131.55,20866.0,127.9352,127.9936,127.8769,127.9839,20866.0
2023-06-22 15:30:00,131.53,131.64,131.51,131.63,24620.0,127.9644,128.0714,127.945,128.0617,24620.0
2023-06-22 15:40:00,131.66,131.66,131.5,131.54,25340.0,128.0909,128.0909,127.9352,127.9742,25340.0
2023-06-22 15:50:00,131.55,131.77,131.5,131.77,95863.0,127.9839,128.1979,127.9352,128.1979,95863.0
2023-06-23 09:30:00,131.85,132.18,131.32,131.99,26398.0,128.2757,128.5968,127.7601,128.412,26398.0
2023-06-23 09:40:00,132.09,132.38,132.0,132.09,17323.0,128.5092,128.7914,128.4217,128.5092,17323.0
2023-06-23 09:50:00,132.14,132.28,132.0,132.1,18129.0,128.5579,128.6941,128.4217,128.519,18129.0
2023-06-23 10:00:00,132.16,132.42,132.04,132.28,23910.0,128.5773,128.8303,128.4606,128.6941,23910.0
2023-06-23 10:10:00,132.29,132.74,132.17,132.62,28689.0,128.7038,129.1416,128.5871,129.0249,28689.0
2023-06-23 10:20:00,132.59,132.78,132.52,132.56,14021.0,128.9957,129.1805,128.9276,128.9665,14021.0
2023-06-23 10:30:00,132.56,132.79,132.55,132.79,29097.0,128.9665,129.1903,128.9568,129.1903,29097.0
2023-06-23 10:40:00,132.79,132.93,132.73,132.93,32255.0,129.1903,129.3265,129.1319,129.3265,32255.0
2023-06-23 10:50:00,132.92,132.97,132.54,132.58,37842.0,129.3167,129.3654,128.947,128.986,37842.0
2023-06-23 11:00:00,132.62,132.88,132.56,132.87,15091.0,129.0249,129.2778,128.9665,129.2681,15091.0
2023-06-23 11:10:00,132.89,133.09,132.82,133.07,15966.0,129.2876,129.4821,129.2195,129.4627,15966.0
2023-06-23 11:20:00,133.09,133.3,132.97,133.27,18551.0,129.4821,129.6864,129.3654,129.6573,18551.0
2023-06-23 11:30:00,133.23,133.38,133.15,133.3,33981.0,129.6183,129.7643,129.5405,129.6864,33981.0
2023-06-23 11:40:00,133.32,133.44,133.27,133.28,14220.0,129.7059,129.8226,129.6573,129.667,14220.0
2023-06-23 11:50:00,133.22,133.38,133.15,133.33,29162.0,129.6086,129.7643,129.5405,129.7156,29162.0
2023-06-23 12:00:00,133.35,133.38,133.23,133.27,22867.0,129.7351,129.7643,129.6183,129.6573,22867.0
2023-06-23 12:10:00,133.28,133.3,133.11,133.12,12056.0,129.667,129.6864,129.5016,129.5113,12056.0
2023-06-23 12:20:00,133.1,133.22,133.07,133.14,11547.0,129.4919,129.6086,129.4627,129.5308,11547.0
2023-06-23 12:30:00,133.14,133.3,133.08,133.16,48545.0,129.5308,129.6864,129.4724,129.5502,48545.0
2023-06-23 12:40:00,133.15,133.3,133.1,133.28,14857.0,129.5405,129.6864,129.4919,129.667,14857.0
2023-06-23 12:50:00,133.26,133.36,133.18,133.18,12848.0,129.6475,129.7448,129.5697,129.5697,12848.0
2023-06-23 13:00:00,133.25,133.27,133.07,133.12,13840.0,129.6378,129.6573,129.4627,129.5113,13840.0
2023-06-23 13:10:00,133.12,133.22,133.07,133.09,15223.0,129.5113,129.6086,129.4627,129.4821,15223.0
2023-06-23 13:20:00,133.08,133.12,133.02,133.07,17964.0,129.4724,129.5113,129.414,129.4627,17964.0
2023-06-23 13:30:00,133.06,133.2,133.06,133.17,17650.0,129.4529,129.5892,129.4529,129.56,17650.0
2023-06-23 13:40:00,133.17,133.49,133.14,133.46,15757.0,129.56,129.8713,129.5308,129.8421,15757.0
2023-06-23 13:50:00,133.47,133.5,133.36,133.36,18383.0,129.8518,129.881,129.7448,129.7448,18383.0
2023-06-23 14:00:00,133.36,133.36,133.11,133.11,12657.0,129.7448,129.7448,129.5016,129.5016,12657.0
2023-06-23 14:10:00,133.13,133.13,132.94,133.0,26506.0,129.521,129.521,129.3362,129.3946,26506.0
2023-06-23 14:20:00,133.0,133.09,132.81,132.82,19856.0,129.3946,129.4821,129.2097,129.2195,19856.0
2023-06-23 14:30:00,132.83,132.93,132.8,132.82,20272.0,129.2292,129.3265,129.2,129.2195,20272.0
2023-06-23 14:40:00,132.84,132.97,132.82,132.9,24982.0,129.2389,129.3654,129.2195,129.2973,24982.0
2023-06-23 14:50:00,132.82,132.9,132.77,132.9,24582.0,129.2195,129.2973,129.1708,129.2973,24582.0
2023-06-23 15:00:00,132.9,133.05,132.81,133.05,37311.0,129.2973,129.4432,129.2097,129.4432,37311.0
2023-06-23 15:10:00,133.04,133.13,132.98,133.06,35309.0,129.4335,129.521,129.3751,129.4529,35309.0
2023-06-23 15:20:00,133.06,133.08,132.92,132.97,62045.0,129.4529,129.4724,129.3167,129.3654,62045.0
2023-06-23 15:30:00,132.97,133.09,132.9,132.96,61218.0,129.3654,129.4821,129.2973,129.3557,61218.0
2023-06-23 15:40:00,132.98,133.11,132.96,133.09,64223.0,129.3751,129.5016,129.3557,129.4821,64223.0
2023-06-23 15:50:00,133.08,133.23,132.68,132.77,239805.0,129.4724,129.6183,129.0832,129.1708,239805.0
2023-06-26 09:30:00,132.34,132.71,132.07,132.36,36614.0,128.7525,129.1124,128.4898,128.7719,36614.0
2023-06-26 09:40:00,132.36,132.68,132.32,132.47,22661.0,128.7719,129.0832,128.733,128.8789,22661.0
2023-06-26 09:50:00,132.42,132.42,132.06,132.33,28858.0,128.8303,128.8303,128.4801,128.7427,28858.0
2023-06-26 10:00:00,132.33,132.51,132.23,132.33,25666.0,128.7427,128.9179,128.6454,128.7427,25666.0
2023-06-26 10:10:00,132.26,132.31,131.93,131.94,12555.0,128.6746,128.7233,128.3536,128.3633,12555.0
2023-06-26 10:20:00,131.94,131.98,131.84,131.87,18466.0,128.3633,128.4022,128.266,128.2952,18466.0
2023-06-26 10:30:00,131.91,132.06,131.75,131.97,34630.0,128.3341,128.4801,128.1785,128.3925,34630.0
2023-06-26 10:40:00,131.93,132.06,131.85,132.06,24719.0,128.3536,128.4801,128.2757,128.4801,24719.0
2023-06-26 10:50:00,132.05,132.05,131.87,131.98,39397.0,128.4703,128.4703,128.2952,128.4022,39397.0
2023-06-26 11:00:00,131.98,132.16,131.85,132.08,11544.0,128.4022,128.5773,128.2757,128.4995,11544.0
2023-06-26 11:10:00,132.09,132.23,132.06,132.17,26199.0,128.5092,128.6454,128.4801,128.5871,26199.0
2023-06-26 11:20:00,132.17,132.18,132.02,132.08,16341.0,128.5871,128.5968,128.4411,128.4995,16341.0
2023-06-26 11:30:00,132.09,132.18,131.94,132.11,16012.0,128.5092,128.5968,128.3633,128.5287,16012.0
2023-06-26 11:40:00,132.12,132.17,132.07,132.13,11230.0,128.5384,128.5871,128.4898,128.5482,11230.0
2023-06-26 11:50:00,132.12,132.18,132.06,132.07,16954.0,128.5384,128.5968,128.4801,128.4898,16954.0
2023-06-26 12:00:00,132.06,132.28,132.06,132.21,20478.0,128.4801,128.6941,128.4801,128.626,20478.0
2023-06-26 12:10:00,132.21,132.48,132.18,132.44,15767.0,128.626,128.8887,128.5968,128.8498,15767.0
2023-06-26 12:20:00,132.48,132.67,132.47,132.62,12048.0,128.8887,129.0735,128.8789,129.0249,12048.0
2023-06-26 12:30:00,132.6,132.6,132.21,132.22,12869.0,129.0054,129.0054,128.626,128.6357,12869.0
2023-06-26 12:40:00,132.19,132.33,132.06,132.06,13407.0,128.6065,128.7427,128.4801,128.4801,13407.0
2023-06-26 12:50:00,132.08,132.16,132.07,132.11,9055.0,128.4995,128.5773,128.4898,128.5287,9055.0
2023-06-26 13:00:00,132.13,132.26,132.12,132.22,7608.0,128.5482,128.6746,128.5384,128.6357,7608.0
2023-06-26 13:10:00,132.23,132.25,132.15,132.25,6313.0,128.6454,128.6649,128.5676,128.6649,6313.0
2023-06-26 13:20:00,132.26,132.29,132.09,132.15,8777.0,128.6746,128.7038,128.5092,128.5676,8777.0
2023-06-26 13:30:00,132.15,132.15,131.94,132.01,11928.0,128.5676,128.5676,128.3633,128.4314,11928.0
2023-06-26 13:40:00,132.03,132.04,131.9,131.99,7293.0,128.4509,128.4606,128.3244,128.412,7293.0
2023-06-26 13:50:00,131.99,132.07,131.94,132.0,22595.0,128.412,128.4898,128.3633,128.4217,22595.0
2023-06-26 14:00:00,132.0,132.0,131.76,131.83,11898.0,128.4217,128.4217,128.1882,128.2563,11898.0
2023-06-26 14:10:00,131.83,131.86,131.72,131.72,16649.0,128.2563,128.2855,128.1493,128.1493,16649.0
2023-06-26 14:20:00,131.68,131.85,131.64,131.79,11043.0,128.1104,128.2757,128.0714,128.2174,11043.0
2023-06-26 14:30:00,131.76,131.99,131.76,131.99,11154.0,128.1882,128.412,128.1882,128.412,11154.0
2023-06-26 14:40:00,132.0,132.07,131.96,132.04,11693.0,128.4217,128.4898,128.3828,128.4606,11693.0
2023-06-26 14:50:00,132.02,132.05,131.92,131.95,8065.0,128.4411,128.4703,128.3438,128.373,8065.0
2023-06-26 15:00:00,131.95,131.98,131.86,131.97,15417.0,128.373,128.4022,128.2855,128.3925,15417.0
2023-06-26 15:10:00,131.99,132.16,131.93,132.15,34872.0,128.412,128.5773,128.3536,128.5676,34872.0
2023-06-26 15:20:00,132.15,132.32,132.15,132.31,22207.0,128.5676,128.733,128.5676,128.7233,22207.0
2023-06-26 15:30:00,132.3,132.32,131.99,132.0,35590.0,128.7135,128.733,128.412,128.4217,35590.0
2023-06-26 15:40:00,132.01,132.04,131.79,131.9,29028.0,128.4314,128.4606,128.2174,128.3244,29028.0
2023-06-26 15:50:00,131.87,132.17,131.84,131.99,160945.0,128.2952,128.5871,128.266,128.412,160945.0
2023-06-27 09:30:00,132.55,133.57,132.48,133.55,32826.0,128.9568,129.9491,128.8887,129.9297,32826.0
2023-06-27 09:40:00,133.6,133.66,132.95,132.95,11146.0,129.9783,130.0367,129.3459,129.3459,11146.0
2023-06-27 09:50:00,132.88,132.94,132.5,132.61,14717.0,129.2778,129.3362,128.9081,129.0151,14717.0
2023-06-27 10:00:00,132.54,132.58,132.22,132.38,24193.0,128.947,128.986,128.6357,128.7914,24193.0
2023-06-27 10:10:00,132.35,132.79,132.3,132.78,18880.0,128.7622,129.1903,128.7135,129.1805,18880.0
2023-06-27 10:20:00,132.79,132.88,132.65,132.73,24020.0,129.1903,129.2778,129.0541,129.1319,24020.0
2023-06-27 10:30:00,132.79,132.94,132.65,132.76,20370.0,129.1903,129.3362,129.0541,129.1611,20370.0
2023-06-27 10:40:00,132.74,132.76,132.65,132.65,7546.0,129.1416,129.1611,129.0541,129.0541,7546.0
2023-06-27 10:50:00,132.66,132.75,132.56,132.59,9606.0,129.0638,129.1513,128.9665,128.9957,9606.0
2023-06-27 11:00:00,132.61,132.62,132.47,132.57,9296.0,129.0151,129.0249,128.8789,128.9762,9296.0
2023-06-27 11:10:00,132.57,132.57,132.38,132.54,10757.0,128.9762,128.9762,128.7914,128.947,10757.0
2023-06-27 11:20:00,132.53,132.59,132.37,132.39,21041.0,128.9373,128.9957,128.7817,128.8011,21041.0
2023-06-27 11:30:00,132.37,132.46,132.26,132.29,13513.0,128.7817,128.8692,128.6746,128.7038,13513.0
2023-06-27 11:40:00,132.3,132.31,132.07,132.13,13479.0,128.7135,128.7233,128.4898,128.5482,13479.0
2023-06-27 11:50:00,132.13,132.37,132.1,132.27,10949.0,128.5482,128.7817,128.519,128.6844,10949.0
2023-06-27 12:00:00,132.32,132.35,132.22,132.28,7102.0,128.733,128.7622,128.6357,128.6941,7102.0
2023-06-27 12:10:00,132.28,132.31,132.11,132.16,8530.0,128.6941,128.7233,128.5287,128.5773,8530.0
2023-06-27 12:20:00,132.15,132.23,132.14,132.15,8922.0,128.5676,128.6454,128.5579,128.5676,8922.0
2023-06-27 12:30:00,132.17,132.31,132.16,132.26,7559.0,128.5871,128.7233,128.5773,128.6746,7559.0
2023-06-27 12:40:00,132.25,132.27,132.17,132.26,8342.0,128.6649,128.6844,128.5871,128.6746,8342.0
2023-06-27 12:50:00,132.25,132.32,132.24,132.28,6922.0,128.6649,128.733,128.6552,128.6941,6922.0
2023-06-27 13:00:00,132.32,132.33,132.13,132.15,12126.0,128.733,128.7427,128.5482,128.5676,12126.0
2023-06-27 13:10:00,132.15,132.25,132.07,132.2,10788.0,128.5676,128.6649,128.4898,128.6163,10788.0
2023-06-27 13:20:00,132.21,132.22,132.03,132.06,16192.0,128.626,128.6357,128.4509,128.4801,16192.0
2023-06-27 13:30:00,132.06,132.1,131.96,132.02,9584.0,128.4801,128.519,128.3828,128.4411,9584.0
2023-06-27 13:40:00,132.03,132.23,132.03,132.22,10035.0,128.4509,128.6454,128.4509,128.6357,10035.0
2023-06-27 13:50:00,132.22,132.26,132.15,132.19,7459.0,128.6357,128.6746,128.5676,128.6065,7459.0
2023-06-27 14:00:00,132.17,132.32,132.14,132.21,13168.0,128.5871,128.733,128.5579,128.626,13168.0
2023-06-27 14:10:00,132.21,132.36,132.2,132.34,8736.0,128.626,128.7719,128.6163,128.7525,8736.0
2023-06-27 14:20:00,132.34,132.45,132.33,132.39,6599.0,128.7525,128.8595,128.7427,128.8011,6599.0
2023-06-27 14:30:00,132.39,132.43,132.34,132.37,10052.0,128.8011,128.84,128.7525,128.7817,10052.0
2023-06-27 14:40:00,132.35,132.39,132.31,132.37,7636.0,128.7622,128.8011,128.7233,128.7817,7636.0
2023-06-27 14:50:00,132.36,132.42,132.31,132.37,14866.0,128.7719,128.8303,128.7233,128.7817,14866.0
2023-06-27 15:00:00,132.39,132.62,132.39,132.56,11146.0,128.8011,129.0249,128.8011,128.9665,11146.0
2023-06-27 15:10:00,132.57,132.58,132.47,132.49,17548.0,128.9762,128.986,128.8789,128.8984,17548.0
2023-06-27 15:20:00,132.5,132.62,132.48,132.6,19936.0,128.9081,129.0249,128.8887,129.0054,19936.0
2023-06-27 15:30:00,132.6,132.6,132.41,132.46,23900.0,129.0054,129.0054,128.8206,128.8692,23900.0
2023-06-27 15:40:00,132.46,132.72,132.42,132.63,38786.0,128.8692,129.1222,128.8303,129.0346,38786.0
2023-06-27 15:50:00,132.62,132.8,132.5,132.65,119383.0,129.0249,129.2,128.9081,129.0541,119383.0
2023-06-28 09:30:00,132.07,132.07,131.08,131.51,52638.0,128.4898,128.4898,127.5266,127.945,52638.0
2023-06-28 09:40:00,131.51,131.55,131.09,131.13,14492.0,127.945,127.9839,127.5363,127.5753,14492.0
2023-06-28 09:50:00,131.13,131.32,130.94,131.18,35061.0,127.5753,127.7601,127.3904,127.6239,35061.0
2023-06-28 10:00:00,131.16,131.16,130.61,131.03,30407.0,127.6045,127.6045,127.0694,127.478,30407.0
2023-06-28 10:10:00,131.06,131.37,131.05,131.13,15374.0,127.5072,127.8088,127.4974,127.5753,15374.0
2023-06-28 10:20:00,131.09,131.18,130.95,131.15,10913.0,127.5363,127.6239,127.4001,127.5947,10913.0
2023-06-28 10:30:00,131.15,131.4,131.13,131.31,20180.0,127.5947,127.8379,127.5753,127.7504,20180.0
2023-06-28 10:40:00,131.29,131.37,131.13,131.35,17946.0,127.7309,127.8088,127.5753,127.7893,17946.0
2023-06-28 10:50:00,131.33,131.44,131.07,131.13,16164.0,127.7698,127.8769,127.5169,127.5753,16164.0
2023-06-28 11:00:00,131.13,131.34,131.11,131.34,14106.0,127.5753,127.7796,127.5558,127.7796,14106.0
2023-06-28 11:10:00,131.35,131.44,131.21,131.41,11690.0,127.7893,127.8769,127.6531,127.8477,11690.0
2023-06-28 11:20:00,131.42,131.7,131.39,131.69,10629.0,127.8574,128.1298,127.8282,128.1201,10629.0
2023-06-28 11:30:00,131.71,131.74,131.56,131.74,9423.0,128.1395,128.1687,127.9936,128.1687,9423.0
2023-06-28 11:40:00,131.7,131.9,131.7,131.81,9959.0,128.1298,128.3244,128.1298,128.2368,9959.0
2023-06-28 11:50:00,131.82,131.87,131.73,131.74,7943.0,128.2466,128.2952,128.159,128.1687,7943.0
2023-06-28 12:00:00,131.79,132.02,131.78,131.97,17680.0,128.2174,128.4411,128.2076,128.3925,17680.0
2023-06-28 12:10:00,131.99,132.09,131.83,131.92,13226.0,128.412,128.5092,128.2563,128.3438,13226.0
2023-06-28 12:20:00,131.93,132.17,131.83,132.15,14518.0,128.3536,128.5871,128.2563,128.5676,14518.0
2023-06-28 12:30:00,132.14,132.29,132.13,132.16,15454.0,128.5579,128.7038,128.5482,128.5773,15454.0
2023-06-28 12:40:00,132.15,132.16,131.97,131.97,22276.0,128.5676,128.5773,128.3925,128.3925,22276.0
2023-06-28 12:50:00,131.89,131.89,131.47,131.7,10276.0,128.3147,128.3147,127.906,128.1298,10276.0
2023-06-28 13:00:00,131.72,131.84,131.66,131.69,10943.0,128.1493,128.266,128.0909,128.1201,10943.0
2023-06-28 13:10:00,131.66,131.74,131.62,131.72,8029.0,128.0909,128.1687,128.052,128.1493,8029.0
2023-06-28 13:20:00,131.74,131.75,131.63,131.68,10967.0,128.1687,128.1785,128.0617,128.1104,10967.0
2023-06-28 13:30:00,131.65,131.65,131.38,131.42,9057.0,128.0812,128.0812,127.8185,127.8574,9057.0
2023-06-28 13:40:00,131.38,131.38,131.3,131.37,10236.0,127.8185,127.8185,127.7407,127.8088,10236.0
2023-06-28 13:50:00,131.38,131.4,131.28,131.38,13360.0,127.8185,127.8379,127.7212,127.8185,13360.0
2023-06-28 14:00:00,131.38,131.51,131.38,131.49,8862.0,127.8185,127.945,127.8185,127.9255,8862.0
2023-06-28 14:10:00,131.49,131.52,131.38,131.4,8737.0,127.9255,127.9547,127.8185,127.8379,8737.0
2023-06-28 14:20:00,131.4,131.4,131.28,131.34,12075.0,127.8379,127.8379,127.7212,127.7796,12075.0
2023-06-28 14:30:00,131.35,131.45,131.35,131.39,19681.0,127.7893,127.8866,127.7893,127.8282,19681.0
2023-06-28 14:40:00,131.38,131.42,131.29,131.31,17608.0,127.8185,127.8574,127.7309,127.7504,17608.0
2023-06-28 14:50:00,131.32,131.43,131.31,131.39,11742.0,127.7601,127.8671,127.7504,127.8282,11742.0
2023-06-28 15:00:00,131.39,131.61,131.34,131.59,21324.0,127.8282,128.0423,127.7796,128.0228,21324.0
2023-06-28 15:10:00,131.62,131.71,131.56,131.59,16622.0,128.052,128.1395,127.9936,128.0228,16622.0
2023-06-28 15:20:00,131.6,131.63,131.43,131.46,17321.0,128.0325,128.0617,127.8671,127.8963,17321.0
2023-06-28 15:30:00,131.44,131.55,131.42,131.45,24088.0,127.8769,127.9839,127.8574,127.8866,24088.0
2023-06-28 15:40:00,131.46,131.59,131.42,131.52,33029.0,127.8963,128.0228,127.8574,127.9547,33029.0
2023-06-28 15:50:00,131.51,131.73,131.46,131.73,136684.0,127.945,128.159,127.8963,128.159,136684.0
2023-06-29 09:30:00,131.81,132.24,131.65,131.96,33521.0,128.2368,128.6552,128.0812,128.3828,33521.0
2023-06-29 09:40:00,131.96,132.13,131.79,131.79,13128.0,128.3828,128.5482,128.2174,128.2174,13128.0
2023-06-29 09:50:00,131.84,132.02,131.72,131.88,13395.0,128.266,128.4411,128.1493,128.3049,13395.0
2023-06-29 10:00:00,131.92,132.2,131.82,131.97,20133.0,128.3438,128.6163,128.2466,128.3925,20133.0
2023-06-29 10:10:00,131.97,132.13,131.94,132.09,25322.0,128.3925,128.5482,128.3633,128.5092,25322.0
2023-06-29 10:20:00,132.11,132.41,132.06,132.33,19634.0,128.5287,128.8206,128.4801,128.7427,19634.0
2023-06-29 10:30:00,132.33,132.55,132.25,132.37,28625.0,128.7427,128.9568,128.6649,128.7817,28625.0
2023-06-29 10:40:00,132.33,132.5,132.25,132.32,19077.0,128.7427,128.9081,128.6649,128.733,19077.0
2023-06-29 10:50:00,132.33,132.42,132.27,132.31,11881.0,128.7427,128.8303,128.6844,128.7233,11881.0
2023-06-29 11:00:00,132.31,132.54,132.3,132.44,19112.0,128.7233,128.947,128.7135,128.8498,19112.0
2023-06-29 11:10:00,132.46,132.46,132.24,132.4,13266.0,128.8692,128.8692,128.6552,128.8108,13266.0
2023-06-29 11:20:00,132.39,132.51,132.38,132.5,10626.0,128.8011,128.9179,128.7914,128.9081,10626.0
2023-06-29 11:30:00,132.5,132.53,132.39,132.43,13167.0,128.9081,128.9373,128.8011,128.84,13167.0
2023-06-29 11:40:00,132.45,132.5,132.34,132.34,13459.0,128.8595,128.9081,128.7525,128.7525,13459.0
2023-06-29 11:50:00,132.35,132.62,132.34,132.54,13376.0,128.7622,129.0249,128.7525,128.947,13376.0
2023-06-29 12:00:00,132.53,132.56,132.38,132.45,32220.0,128.9373,128.9665,128.7914,128.8595,32220.0
2023-06-29 12:10:00,132.44,132.55,132.31,132.48,21829.0,128.8498,128.9568,128.7233,128.8887,21829.0
2023-06-29 12:20:00,132.48,132.62,132.47,132.49,16605.0,128.8887,129.0249,128.8789,128.8984,16605.0
2023-06-29 12:30:00,132.48,132.65,132.45,132.65,8467.0,128.8887,129.0541,128.8595,129.0541,8467.0
2023-06-29 12:40:00,132.65,132.67,132.5,132.5,18721.0,129.0541,129.0735,128.9081,128.9081,18721.0
2023-06-29 12:50:00,132.51,132.57,132.43,132.55,8517.0,128.9179,128.9762,128.84,128.9568,8517.0
2023-06-29 13:00:00,132.56,132.57,132.31,132.43,11280.0,128.9665,128.9762,128.7233,128.84,11280.0
2023-06-29 13:10:00,132.45,132.63,132.42,132.59,7758.0,128.8595,129.0346,128.8303,128.9957,7758.0
2023-06-29 13:20:00,132.6,132.6,132.46,132.5,10762.0,129.0054,129.0054,128.8692,128.9081,10762.0
2023-06-29 13:30:00,132.5,132.52,132.28,132.33,28960.0,128.9081,128.9276,128.6941,128.7427,28960.0
2023-06-29 13:40:00,132.33,132.43,132.21,132.35,25349.0,128.7427,128.84,128.626,128.7622,25349.0
2023-06-29 13:50:00,132.35,132.47,132.29,132.36,28786.0,128.7622,128.8789,128.7038,128.7719,28786.0
2023-06-29 14:00:00,132.36,132.42,132.17,132.22,13805.0,128.7719,128.8303,128.5871,128.6357,13805.0
2023-06-29 14:10:00,132.2,132.35,132.11,132.3,12116.0,128.6163,128.7622,128.5287,128.7135,12116.0
2023-06-29 14:20:00,132.31,132.41,132.31,132.39,34595.0,128.7233,128.8206,128.7233,128.8011,34595.0
2023-06-29 14:30:00,132.4,132.48,132.35,132.38,35761.0,128.8108,128.8887,128.7622,128.7914,35761.0
2023-06-29 14:40:00,132.38,132.56,132.32,132.42,32409.0,128.7914,128.9665,128.733,128.8303,32409.0
2023-06-29 14:50:00,132.41,132.48,132.37,132.41,18948.0,128.8206,128.8887,128.7817,128.8206,18948.0
2023-06-29 15:00:00,132.4,132.44,132.36,132.43,21571.0,128.8108,128.8498,128.7719,128.84,21571.0
2023-06-29 15:10:00,132.43,132.5,132.37,132.4,26472.0,128.84,128.9081,128.7817,128.8108,26472.0
2023-06-29 15:20:00,132.4,132.46,132.36,132.41,21024.0,128.8108,128.8692,128.7719,128.8206,21024.0
2023-06-29 15:30:00,132.4,132.53,132.14,132.19,27017.0,128.8108,128.9373,128.5579,128.6065,27017.0
2023-06-29 15:40:00,132.15,132.18,131.94,132.01,53448.0,128.5676,128.5968,128.3633,128.4314,53448.0
2023-06-29 15:50:00,132.0,132.2,131.92,132.09,189299.0,128.4217,128.6163,128.3438,128.5092,189299.0
2023-06-30 09:30:00,132.45,132.81,131.4,132.72,68343.0,128.8595,129.2097,127.8379,129.1222,68343.0
2023-06-30 09:40:00,132.74,132.85,132.15,132.25,32259.0,129.1416,129.2486,128.5676,128.6649,32259.0
2023-06-30 09:50:00,132.3,132.35,131.79,131.84,32892.0,128.7135,128.7622,128.2174,128.266,32892.0
2023-06-30 10:00:00,131.96,132.78,131.96,132.75,25708.0,128.3828,129.1805,128.3828,129.1513,25708.0
2023-06-30 10:10:00,132.77,132.78,132.67,132.73,10787.0,129.1708,129.1805,129.0735,129.1319,10787.0
2023-06-30 10:20:00,132.72,132.77,132.64,132.7,14244.0,129.1222,129.1708,129.0443,129.1027,14244.0
2023-06-30 10:30:00,132.69,132.69,132.53,132.56,10241.0,129.093,129.093,128.9373,128.9665,10241.0
2023-06-30 10:40:00,132.53,132.71,132.51,132.65,9502.0,128.9373,129.1124,128.9179,129.0541,9502.0
2023-06-30 10:50:00,132.7,132.83,132.68,132.7,25586.0,129.1027,129.2292,129.0832,129.1027,25586.0
2023-06-30 11:00:00,132.73,132.73,132.41,132.46,9553.0,129.1319,129.1319,128.8206,128.8692,9553.0
2023-06-30 11:10:00,132.47,132.63,132.46,132.6,11872.0,128.8789,129.0346,128.8692,129.0054,11872.0
2023-06-30 11:20:00,132.57,132.6,132.47,132.5,15986.0,128.9762,129.0054,128.8789,128.9081,15986.0
2023-06-30 11:30:00,132.47,132.48,132.31,132.39,18035.0,128.8789,128.8887,128.7233,128.8011,18035.0
2023-06-30 11:40:00,132.4,132.57,132.36,132.55,10517.0,128.8108,128.9762,128.7719,128.9568,10517.0
2023-06-30 11:50:00,132.52,132.65,132.48,132.6,13268.0,128.9276,129.0541,128.8887,129.0054,13268.0
2023-06-30 12:00:00,132.59,132.62,132.47,132.53,26062.0,128.9957,129.0249,128.8789,128.9373,26062.0
2023-06-30 12:10:00,132.5,132.71,132.5,132.71,7380.0,128.9081,129.1124,128.9081,129.1124,7380.0
2023-06-30 12:20:00,132.71,132.85,132.66,132.81,9370.0,129.1124,129.2486,129.0638,129.2097,9370.0
2023-06-30 12:30:00,132.81,132.82,132.62,132.68,4645.0,129.2097,129.2195,129.0249,129.0832,4645.0
2023-06-30 12:40:00,132.66,132.71,132.55,132.66,6036.0,129.0638,129.1124,128.9568,129.0638,6036.0
2023-06-30 12:50:00,132.68,132.69,132.6,132.61,19167.0,129.0832,129.093,129.0054,129.0151,19167.0
2023-06-30 13:00:00,132.61,132.62,132.5,132.51,7020.0,129.0151,129.0249,128.9081,128.9179,7020.0
2023-06-30 13:10:00,132.49,132.6,132.48,132.55,9633.0,128.8984,129.0054,128.8887,128.9568,9633.0
2023-06-30 13:20:00,132.56,132.59,132.52,132.58,6287.0,128.9665,128.9957,128.9276,128.986,6287.0
2023-06-30 13:30:00,132.6,132.65,132.57,132.6,23928.0,129.0054,129.0541,128.9762,129.0054,23928.0
2023-06-30 13:40:00,132.57,132.65,132.52,132.65,9801.0,128.9762,129.0541,128.9276,129.0541,9801.0
2023-06-30 13:50:00,132.67,132.74,132.64,132.69,6471.0,129.0735,129.1416,129.0443,129.093,6471.0
2023-06-30 14:00:00,132.72,132.85,132.7,132.79,12939.0,129.1222,129.2486,129.1027,129.1903,12939.0
2023-06-30 14:10:00,132.79,132.79,132.55,132.59,15607.0,129.1903,129.1903,128.9568,128.9957,15607.0
2023-06-30 14:20:00,132.59,132.72,132.53,132.69,21889.0,128.9957,129.1222,128.9373,129.093,21889.0
2023-06-30 14:30:00,132.7,132.93,132.65,132.92,9248.0,129.1027,129.3265,129.0541,129.3167,9248.0
2023-06-30 14:40:00,132.93,132.95,132.84,132.86,9000.0,129.3265,129.3459,129.2389,129.2584,9000.0
2023-06-30 14:50:00,132.86,132.91,132.8,132.9,8257.0,129.2584,129.307,129.2,129.2973,8257.0
2023-06-30 15:00:00,132.91,132.96,132.78,132.79,17776.0,129.307,129.3557,129.1805,129.1903,17776.0
2023-06-30 15:10:00,132.79,132.85,132.72,132.72,16769.0,129.1903,129.2486,129.1222,129.1222,16769.0
2023-06-30 15:20:00,132.75,132.75,132.62,132.7,14176.0,129.1513,129.1513,129.0249,129.1027,14176.0
2023-06-30 15:30:00,132.69,132.75,132.61,132.68,29416.0,129.093,129.1513,129.0151,129.0832,29416.0
2023-06-30 15:40:00,132.68,132.71,132.51,132.56,35476.0,129.0832,129.1124,128.9179,128.9665,35476.0
2023-06-30 15:50:00,132.57,132.75,132.36,132.36,151741.0,128.9762,129.1513,128.7719,128.7719,151741.0
2023-07-03 09:30:00,132.05,132.27,131.08,131.77,28661.0,128.4703,128.6844,127.5266,128.1979,28661.0
2023-07-03 09:40:00,131.8,132.21,131.67,131.75,33822.0,128.2271,128.626,128.1006,128.1785,33822.0
2023-07-03 09:50:00,131.72,131.81,131.21,131.78,12846.0,128.1493,128.2368,127.6531,128.2076,12846.0
2023-07-03 10:00:00,131.72,131.87,131.6,131.69,18378.0,128.1493,128.2952,128.0325,128.1201,18378.0
2023-07-03 10:10:00,131.67,131.8,131.52,131.65,13700.0,128.1006,128.2271,127.9547,128.0812,13700.0
2023-07-03 10:20:00,131.68,132.08,131.37,132.08,19441.0,128.1104,128.4995,127.8088,128.4995,19441.0
2023-07-03 10:30:00,132.09,132.53,132.08,132.46,25049.0,128.5092,128.9373,128.4995,128.8692,25049.0
2023-07-03 10:40:00,132.54,132.95,132.54,132.84,15990.0,128.947,129.3459,128.947,129.2389,15990.0
2023-07-03 10:50:00,132.8,132.99,132.75,132.92,25632.0,129.2,129.3848,129.1513,129.3167,25632.0
2023-07-03 11:00:00,132.91,132.94,132.73,132.85,23204.0,129.307,129.3362,129.1319,129.2486,23204.0
2023-07-03 11:10:00,132.85,132.88,132.73,132.84,17407.0,129.2486,129.2778,129.1319,129.2389,17407.0
2023-07-03 11:20:00,132.82,133.03,132.79,133.02,19161.0,129.2195,129.4238,129.1903,129.414,19161.0
2023-07-03 11:30:00,133.01,133.1,132.98,133.05,13029.0,129.4043,129.4919,129.3751,129.4432,13029.0
2023-07-03 11:40:00,133.06,133.13,132.84,132.9,14304.0,129.4529,129.521,129.2389,129.2973,14304.0
2023-07-03 11:50:00,132.9,132.9,132.81,132.83,13235.0,129.2973,129.2973,129.2097,129.2292,13235.0
2023-07-03 12:00:00,132.87,132.87,132.67,132.77,12343.0,129.2681,129.2681,129.0735,129.1708,12343.0
2023-07-03 12:10:00,132.77,132.77,132.63,132.64,9294.0,129.1708,129.1708,129.0346,129.0443,9294.0
2023-07-03 12:20:00,132.64,132.76,132.59,132.72,20669.0,129.0443,129.1611,128.9957,129.1222,20669.0
2023-07-03 12:30:00,132.7,132.78,132.6,132.65,12431.0,129.1027,129.1805,129.0054,129.0541,12431.0
2023-07-03 12:40:00,132.65,132.68,132.54,132.59,17681.0,129.0541,129.0832,128.947,128.9957,17681.0
2023-07-03 12:50:00,132.61,132.64,132.44,132.48,34257.0,129.0151,129.0443,128.8498,128.8887,34257.0
2023-07-05 09:30:00,131.14,132.26,130.55,131.36,53848.0,127.585,128.6746,127.011,127.799,53848.0
2023-07-05 09:40:00,131.33,131.57,131.09,131.57,24725.0,127.7698,128.0033,127.5363,128.0033,24725.0
2023-07-05 09:50:00,131.65,131.7,131.37,131.47,13853.0,128.0812,128.1298,127.8088,127.906,13853.0
2023-07-05 10:00:00,131.52,131.57,131.28,131.44,16332.0,127.9547,128.0033,127.7212,127.8769,16332.0
2023-07-05 10:10:00,131.36,131.36,130.95,131.18,25029.0,127.799,127.799,127.4001,127.6239,25029.0
2023-07-05 10:20:00,131.21,131.56,131.21,131.56,8748.0,127.6531,127.9936,127.6531,127.9936,8748.0
2023-07-05 10:30:00,131.58,131.58,131.36,131.4,13674.0,128.0131,128.0131,127.799,127.8379,13674.0
2023-07-05 10:40:00,131.37,131.45,131.06,131.06,18954.0,127.8088,127.8866,127.5072,127.5072,18954.0
2023-07-05 10:50:00,131.04,131.28,131.02,131.25,11345.0,127.4877,127.7212,127.4682,127.692,11345.0
2023-07-05 11:00:00,131.29,131.35,131.19,131.35,7614.0,127.7309,127.7893,127.6336,127.7893,7614.0
2023-07-05 11:10:00,131.38,131.69,131.34,131.67,12025.0,127.8185,128.1201,127.7796,128.1006,12025.0
2023-07-05 11:20:00,131.68,131.81,131.58,131.78,9574.0,128.1104,128.2368,128.0131,128.2076,9574.0
2023-07-05 11:30:00,131.75,131.78,131.57,131.69,23870.0,128.1785,128.2076,128.0033,128.1201,23870.0
2023-07-05 11:40:00,131.69,131.93,131.69,131.85,33614.0,128.1201,128.3536,128.1201,128.2757,33614.0
2023-07-05 11:50:00,131.85,131.87,131.52,131.63,21975.0,128.2757,128.2952,127.9547,128.0617,21975.0
2023-07-05 12:00:00,131.63,131.64,131.44,131.49,16349.0,128.0617,128.0714,127.8769,127.9255,16349.0
2023-07-05 12:10:00,131.48,131.52,131.33,131.38,8354.0,127.9158,127.9547,127.7698,127.8185,8354.0
2023-07-05 12:20:00,131.38,131.42,131.2,131.23,9530.0,127.8185,127.8574,127.6434,127.6726,9530.0
2023-07-05 12:30:00,131.25,131.27,131.09,131.18,15085.0,127.692,127.7115,127.5363,127.6239,15085.0
2023-07-05 12:40:00,131.16,131.16,131.01,131.11,11071.0,127.6045,127.6045,127.4585,127.5558,11071.0
2023-07-05 12:50:00,131.13,131.13,131.03,131.06,18241.0,127.5753,127.5753,127.478,127.5072,18241.0
2023-07-05 13:00:00,131.02,131.21,131.02,131.1,19195.0,127.4682,127.6531,127.4682,127.5461,19195.0
2023-07-05 13:10:00,131.07,131.17,131.05,131.11,15152.0,127.5169,127.6142,127.4974,127.5558,15152.0
2023-07-05 13:20:00,131.11,131.19,130.99,131.04,11099.0,127.5558,127.6336,127.4391,127.4877,11099.0
2023-07-05 13:30:00,131.05,131.11,130.96,130.96,14890.0,127.4974,127.5558,127.4099,127.4099,14890.0
2023-07-05 13:40:00,130.95,131.08,130.87,131.06,44958.0,127.4001,127.5266,127.3223,127.5072,44958.0
2023-07-05 13:50:00,131.06,131.18,131.06,131.17,9979.0,127.5072,127.6239,127.5072,127.6142,9979.0
2023-07-05 14:00:00,131.19,131.32,131.14,131.29,21444.0,127.6336,127.7601,127.585,127.7309,21444.0
2023-07-05 14:10:00,131.3,131.3,131.03,131.15,30503.0,127.7407,127.7407,127.478,127.5947,30503.0
2023-07-05 14:20:00,131.16,131.28,131.15,131.2,11834.0,127.6045,127.7212,127.5947,127.6434,11834.0
2023-07-05 14:30:00,131.19,131.31,131.19,131.3,12326.0,127.6336,127.7504,127.6336,127.7407,12326.0
2023-07-05 14:40:00,131.3,131.32,131.25,131.26,17790.0,127.7407,127.7601,127.692,127.7017,17790.0
2023-07-05 14:50:00,131.26,131.32,131.23,131.28,18962.0,127.7017,127.7601,127.6726,127.7212,18962.0
2023-07-05 15:00:00,131.3,131.35,131.27,131.33,20023.0,127.7407,127.7893,127.7115,127.7698,20023.0
2023-07-05 15:10:00,131.32,131.38,131.3,131.34,30321.0,127.7601,127.8185,127.7407,127.7796,30321.0
2023-07-05 15:20:00,131.34,131.5,131.33,131.49,27537.0,127.7796,127.9352,127.7698,127.9255,27537.0
2023-07-05 15:30:00,131.47,131.63,131.47,131.58,36790.0,127.906,128.0617,127.906,128.0131,36790.0
2023-07-05 15:40:00,131.58,131.69,131.55,131.65,54560.0,128.0131,128.1201,127.9839,128.0812,54560.0
2023-07-05 15:50:00,131.65,131.7,131.4,131.43,147619.0,128.0812,128.1298,127.8379,127.8671,147619.0
2023-07-06 09:30:00,130.68,131.58,130.48,131.52,59709.0,127.234,128.1103,127.0393,128.0519,59709.0
2023-07-06 09:40:00,131.58,131.77,130.84,131.03,25845.0,128.1103,128.2953,127.3898,127.5748,25845.0
2023-07-06 09:50:00,131.1,131.63,130.97,131.61,27588.0,127.6429,128.159,127.5164,128.1395,27588.0
2023-07-06 10:00:00,131.56,131.56,131.15,131.55,15410.0,128.0908,128.0908,127.6916,128.0811,15410.0
2023-07-06 10:10:00,131.54,131.78,131.43,131.63,16634.0,128.0713,128.305,127.9642,128.159,16634.0
2023-07-06 10:20:00,131.59,131.72,131.21,131.43,33048.0,128.12,128.2466,127.75,127.9642,33048.0
2023-07-06 10:30:00,131.35,131.38,131.1,131.1,10329.0,127.8864,127.9156,127.6429,127.6429,10329.0
2023-07-06 10:40:00,131.11,131.24,131.0,131.14,18665.0,127.6527,127.7793,127.5456,127.6819,18665.0
2023-07-06 10:50:00,131.1,131.42,131.06,131.3,23858.0,127.6429,127.9545,127.604,127.8377,23858.0
2023-07-06 11:00:00,131.3,131.3,131.09,131.25,25925.0,127.8377,127.8377,127.6332,127.789,25925.0
2023-07-06 11:10:00,131.21,131.26,130.85,130.88,24592.0,127.75,127.7987,127.3995,127.4287,24592.0
2023-07-06 11:20:00,130.88,131.12,130.87,130.96,14432.0,127.4287,127.6624,127.419,127.5066,14432.0
2023-07-06 11:30:00,130.97,131.19,130.92,130.95,8514.0,127.5164,127.7306,127.4677,127.4969,8514.0
2023-07-06 11:40:00,130.94,131.26,130.89,131.23,11822.0,127.4872,127.7987,127.4385,127.7695,11822.0
2023-07-06 11:50:00,131.22,131.4,131.12,131.39,10272.0,127.7598,127.935,127.6624,127.9253,10272.0
2023-07-06 12:00:00,131.38,131.41,131.3,131.38,21384.0,127.9156,127.9448,127.8377,127.9156,21384.0
2023-07-06 12:10:00,131.39,131.45,131.21,131.21,14500.0,127.9253,127.9837,127.75,127.75,14500.0
2023-07-06 12:20:00,131.22,131.22,130.9,130.92,19854.0,127.7598,127.7598,127.4482,127.4677,19854.0
2023-07-06 12:30:00,130.92,130.98,130.86,130.92,10259.0,127.4677,127.5261,127.4093,127.4677,10259.0
2023-07-06 12:40:00,130.93,131.2,130.92,131.18,17353.0,127.4774,127.7403,127.4677,127.7208,17353.0
2023-07-06 12:50:00,131.18,131.22,131.11,131.18,6569.0,127.7208,127.7598,127.6527,127.7208,6569.0
2023-07-06 13:00:00,131.19,131.32,131.17,131.27,12212.0,127.7306,127.8571,127.7111,127.8085,12212.0
2023-07-06 13:10:00,131.28,131.29,131.17,131.17,8574.0,127.8182,127.8279,127.7111,127.7111,8574.0
2023-07-06 13:20:00,131.18,131.26,131.17,131.25,7897.0,127.7208,127.7987,127.7111,127.789,7897.0
2023-07-06 13:30:00,131.21,131.35,131.19,131.35,11123.0,127.75,127.8864,127.7306,127.8864,11123.0
2023-07-06 13:40:00,131.33,131.45,131.26,131.45,12114.0,127.8669,127.9837,127.7987,127.9837,12114.0
2023-07-06 13:50:00,131.46,131.55,131.42,131.52,13555.0,127.9935,128.0811,127.9545,128.0519,13555.0
2023-07-06 14:00:00,131.53,131.56,131.4,131.4,22598.0,128.0616,128.0908,127.935,127.935,22598.0
2023-07-06 14:10:00,131.41,131.55,131.41,131.53,17038.0,127.9448,128.0811,127.9448,128.0616,17038.0
2023-07-06 14:20:00,131.55,131.55,131.42,131.43,9273.0,128.0811,128.0811,127.9545,127.9642,9273.0
2023-07-06 14:30:00,131.43,131.56,131.43,131.55,16997.0,127.9642,128.0908,127.9642,128.0811,16997.0
2023-07-06 14:40:00,131.54,131.55,131.48,131.48,17686.0,128.0713,128.0811,128.0129,128.0129,17686.0
2023-07-06 14:50:00,131.48,131.65,131.48,131.64,18861.0,128.0129,128.1784,128.0129,128.1687,18861.0
2023-07-06 15:00:00,131.64,131.64,131.46,131.47,15554.0,128.1687,128.1687,127.9935,128.0032,15554.0
2023-07-06 15:10:00,131.47,131.5,131.43,131.48,18137.0,128.0032,128.0324,127.9642,128.0129,18137.0
2023-07-06 15:20:00,131.47,131.59,131.47,131.54,17158.0,128.0032,128.12,128.0032,128.0713,17158.0
2023-07-06 15:30:00,131.53,131.53,131.35,131.37,22840.0,128.0616,128.0616,127.8864,127.9058,22840.0
2023-07-06 15:40:00,131.39,131.65,131.38,131.64,36224.0,127.9253,128.1784,127.9156,128.1687,36224.0
2023-07-06 15:50:00,131.7,131.85,131.63,131.69,144406.0,128.2271,128.3732,128.159,128.2174,144406.0
2023-07-07 09:30:00,131.1,131.44,130.49,130.71,46188.0,127.6429,127.974,127.049,127.2632,46188.0
2023-07-07 09:40:00,130.61,131.05,130.43,130.89,30689.0,127.1659,127.5943,126.9906,127.4385,30689.0
2023-07-07 09:50:00,130.88,130.94,130.56,130.6,17922.0,127.4287,127.4872,127.1172,127.1561,17922.0
2023-07-07 10:00:00,130.61,130.71,130.16,130.31,15173.0,127.1659,127.2632,126.7277,126.8738,15173.0
2023-07-07 10:10:00,130.29,130.4,130.2,130.37,11459.0,126.8543,126.9614,126.7667,126.9322,11459.0
2023-07-07 10:20:00,130.36,130.43,130.3,130.41,10459.0,126.9225,126.9906,126.864,126.9711,10459.0
2023-07-07 10:30:00,130.41,130.48,130.35,130.38,9980.0,126.9711,127.0393,126.9127,126.9419,9980.0
2023-07-07 10:40:00,130.4,130.45,130.14,130.18,13798.0,126.9614,127.0101,126.7083,126.7472,13798.0
2023-07-07 10:50:00,130.15,130.15,129.91,130.05,21015.0,126.718,126.718,126.4843,126.6206,21015.0
2023-07-07 11:00:00,130.05,130.12,129.69,129.7,35191.0,126.6206,126.6888,126.2701,126.2799,35191.0
2023-07-07 11:10:00,129.66,129.79,129.61,129.72,14143.0,126.2409,126.3675,126.1922,126.2993,14143.0
2023-07-07 11:20:00,129.73,129.8,129.69,129.7,11745.0,126.3091,126.3772,126.2701,126.2799,11745.0
2023-07-07 11:30:00,129.68,129.96,129.64,129.86,18346.0,126.2604,126.533,126.2214,126.4356,18346.0
2023-07-07 11:40:00,129.86,129.86,129.71,129.71,17142.0,126.4356,126.4356,126.2896,126.2896,17142.0
2023-07-07 11:50:00,129.72,129.91,129.56,129.89,27429.0,126.2993,126.4843,126.1436,126.4649,27429.0
2023-07-07 12:00:00,129.89,129.89,129.7,129.74,8298.0,126.4649,126.4649,126.2799,126.3188,8298.0
2023-07-07 12:10:00,129.73,129.82,129.64,129.66,11803.0,126.3091,126.3967,126.2214,126.2409,11803.0
2023-07-07 12:20:00,129.64,130.12,129.64,130.09,21425.0,126.2214,126.6888,126.2214,126.6596,21425.0
2023-07-07 12:30:00,130.11,130.57,130.11,130.51,14974.0,126.6791,127.1269,126.6791,127.0685,14974.0
2023-07-07 12:40:00,130.49,130.5,130.29,130.32,20617.0,127.049,127.0588,126.8543,126.8835,20617.0
2023-07-07 12:50:00,130.3,130.49,130.26,130.46,32768.0,126.864,127.049,126.8251,127.0198,32768.0
2023-07-07 13:00:00,130.46,130.61,130.35,130.4,10287.0,127.0198,127.1659,126.9127,126.9614,10287.0
2023-07-07 13:10:00,130.41,130.7,130.41,130.69,16903.0,126.9711,127.2535,126.9711,127.2438,16903.0
2023-07-07 13:20:00,130.69,130.84,130.68,130.82,23595.0,127.2438,127.3898,127.234,127.3703,23595.0
2023-07-07 13:30:00,130.79,130.95,130.77,130.89,26068.0,127.3411,127.4969,127.3216,127.4385,26068.0
2023-07-07 13:40:00,130.94,131.09,130.94,130.99,10433.0,127.4872,127.6332,127.4872,127.5358,10433.0
2023-07-07 13:50:00,130.99,131.01,130.75,130.81,10607.0,127.5358,127.5553,127.3022,127.3606,10607.0
2023-07-07 14:00:00,130.85,130.97,130.81,130.97,8919.0,127.3995,127.5164,127.3606,127.5164,8919.0
2023-07-07 14:10:00,130.95,131.03,130.84,131.03,9983.0,127.4969,127.5748,127.3898,127.5748,9983.0
2023-07-07 14:20:00,131.03,131.19,131.02,131.17,11529.0,127.5748,127.7306,127.5651,127.7111,11529.0
2023-07-07 14:30:00,131.15,131.31,131.15,131.27,17018.0,127.6916,127.8474,127.6916,127.8085,17018.0
2023-07-07 14:40:00,131.28,131.43,131.27,131.4,19372.0,127.8182,127.9642,127.8085,127.935,19372.0
2023-07-07 14:50:00,131.37,131.51,131.32,131.43,36624.0,127.9058,128.0421,127.8571,127.9642,36624.0
2023-07-07 15:00:00,131.43,131.55,131.41,131.46,20127.0,127.9642,128.0811,127.9448,127.9935,20127.0
2023-07-07 15:10:00,131.44,131.47,131.28,131.31,20787.0,127.974,128.0032,127.8182,127.8474,20787.0
2023-07-07 15:20:00,131.31,131.35,131.18,131.34,17982.0,127.8474,127.8864,127.7208,127.8766,17982.0
2023-07-07 15:30:00,131.34,131.39,131.25,131.32,30641.0,127.8766,127.9253,127.789,127.8571,30641.0
2023-07-07 15:40:00,131.3,131.31,131.09,131.1,33631.0,127.8377,127.8474,127.6332,127.6429,33631.0
2023-07-07 15:50:00,131.08,131.33,130.98,131.26,127788.0,127.6235,127.8669,127.5261,127.7987,127788.0
2023-07-10 09:30:00,131.35,131.98,131.33,131.33,31013.0,127.8864,128.4997,127.8669,127.8669,31013.0
2023-07-10 09:40:00,131.37,131.6,131.06,131.22,13256.0,127.9058,128.1298,127.604,127.7598,13256.0
2023-07-10 09:50:00,131.18,131.75,131.05,131.56,20679.0,127.7208,128.2758,127.5943,128.0908,20679.0
2023-07-10 10:00:00,131.53,131.96,131.53,131.74,14390.0,128.0616,128.4803,128.0616,128.2661,14390.0
2023-07-10 10:10:00,131.73,131.79,131.29,131.32,10590.0,128.2563,128.3148,127.8279,127.8571,10590.0
2023-07-10 10:20:00,131.34,131.34,131.09,131.11,9200.0,127.8766,127.8766,127.6332,127.6527,9200.0
2023-07-10 10:30:00,131.1,131.18,130.97,131.09,31168.0,127.6429,127.7208,127.5164,127.6332,31168.0
2023-07-10 10:40:00,131.09,131.11,130.92,130.98,22544.0,127.6332,127.6527,127.4677,127.5261,22544.0
2023-07-10 10:50:00,131.01,131.16,130.96,131.03,22796.0,127.5553,127.7014,127.5066,127.5748,22796.0
2023-07-10 11:00:00,131.02,131.05,130.69,130.72,30265.0,127.5651,127.5943,127.2438,127.273,30265.0
2023-07-10 11:10:00,130.72,130.72,130.2,130.28,19798.0,127.273,127.273,126.7667,126.8446,19798.0
2023-07-10 11:20:00,130.28,130.3,130.02,130.09,26041.0,126.8446,126.864,126.5914,126.6596,26041.0
2023-07-10 11:30:00,130.09,130.29,130.03,130.23,31048.0,126.6596,126.8543,126.6012,126.7959,31048.0
2023-07-10 11:40:00,130.25,130.45,130.25,130.34,14588.0,126.8154,127.0101,126.8154,126.903,14588.0
2023-07-10 11:50:00,130.34,130.65,130.32,130.61,12265.0,126.903,127.2048,126.8835,127.1659,12265.0
2023-07-10 12:00:00,130.62,130.7,130.48,130.54,8153.0,127.1756,127.2535,127.0393,127.0977,8153.0
2023-07-10 12:10:00,130.57,130.91,130.57,130.89,6561.0,127.1269,127.458,127.1269,127.4385,6561.0
2023-07-10 12:20:00,130.93,131.08,130.89,130.98,14414.0,127.4774,127.6235,127.4385,127.5261,14414.0
2023-07-10 12:30:00,131.0,131.05,130.93,130.95,6938.0,127.5456,127.5943,127.4774,127.4969,6938.0
2023-07-10 12:40:00,130.95,131.08,130.92,131.08,6614.0,127.4969,127.6235,127.4677,127.6235,6614.0
2023-07-10 12:50:00,131.08,131.08,130.87,130.92,9827.0,127.6235,127.6235,127.419,127.4677,9827.0
2023-07-10 13:00:00,130.93,131.11,130.93,131.1,13556.0,127.4774,127.6527,127.4774,127.6429,13556.0
2023-07-10 13:10:00,131.11,131.25,131.08,131.17,8848.0,127.6527,127.789,127.6235,127.7111,8848.0
2023-07-10 13:20:00,131.15,131.24,130.95,130.97,13786.0,127.6916,127.7793,127.4969,127.5164,13786.0
2023-07-10 13:30:00,130.99,131.04,130.92,131.0,12051.0,127.5358,127.5845,127.4677,127.5456,12051.0
2023-07-10 13:40:00,131.0,131.14,131.0,131.04,10626.0,127.5456,127.6819,127.5456,127.5845,10626.0
2023-07-10 13:50:00,131.05,131.13,131.01,131.09,8986.0,127.5943,127.6722,127.5553,127.6332,8986.0
2023-07-10 14:00:00,131.08,131.1,130.92,131.01,16644.0,127.6235,127.6429,127.4677,127.5553,16644.0
2023-07-10 14:10:00,131.0,131.1,130.92,130.94,25349.0,127.5456,127.6429,127.4677,127.4872,25349.0
2023-07-10 14:20:00,130.96,130.96,130.87,130.94,10293.0,127.5066,127.5066,127.419,127.4872,10293.0
2023-07-10 14:30:00,130.92,130.95,130.78,130.8,11113.0,127.4677,127.4969,127.3314,127.3509,11113.0
2023-07-10 14:40:00,130.8,130.84,130.62,130.63,12151.0,127.3509,127.3898,127.1756,127.1853,12151.0
2023-07-10 14:50:00,130.63,130.85,130.62,130.8,21598.0,127.1853,127.3995,127.1756,127.3509,21598.0
2023-07-10 15:00:00,130.8,130.8,130.64,130.69,16790.0,127.3509,127.3509,127.1951,127.2438,16790.0
2023-07-10 15:10:00,130.68,130.78,130.6,130.7,16263.0,127.234,127.3314,127.1561,127.2535,16263.0
2023-07-10 15:20:00,130.72,130.85,130.67,130.77,19005.0,127.273,127.3995,127.2243,127.3216,19005.0
2023-07-10 15:30:00,130.77,130.87,130.7,130.87,18863.0,127.3216,127.419,127.2535,127.419,18863.0
2023-07-10 15:40:00,130.89,130.94,130.77,130.92,50617.0,127.4385,127.4872,127.3216,127.4677,50617.0
2023-07-10 15:50:00,130.91,131.08,130.77,131.08,159836.0,127.458,127.6235,127.3216,127.6235,159836.0
2023-07-11 09:30:00,131.38,131.91,131.36,131.73,22207.0,127.9156,128.4316,127.8961,128.2563,22207.0
2023-07-11 09:40:00,131.65,132.0,131.62,132.0,12074.0,128.1784,128.5192,128.1492,128.5192,12074.0
2023-07-11 09:50:00,132.02,132.05,131.53,131.99,12391.0,128.5387,128.5679,128.0616,128.5095,12391.0
2023-07-11 10:00:00,132.13,132.16,131.82,132.04,19420.0,128.6458,128.675,128.344,128.5582,19420.0
2023-07-11 10:10:00,131.98,132.18,131.78,132.14,16413.0,128.4997,128.6945,128.305,128.6555,16413.0
2023-07-11 10:20:00,132.06,132.07,131.76,131.89,17217.0,128.5776,128.5874,128.2855,128.4121,17217.0
2023-07-11 10:30:00,131.87,131.88,131.58,131.72,21681.0,128.3926,128.4024,128.1103,128.2466,21681.0
2023-07-11 10:40:00,131.72,131.79,131.57,131.79,26104.0,128.2466,128.3148,128.1006,128.3148,26104.0
2023-07-11 10:50:00,131.75,132.01,131.74,131.98,13961.0,128.2758,128.529,128.2661,128.4997,13961.0
2023-07-11 11:00:00,132.02,132.05,131.91,131.98,23087.0,128.5387,128.5679,128.4316,128.4997,23087.0
2023-07-11 11:10:00,131.99,132.19,131.95,132.13,25011.0,128.5095,128.7042,128.4705,128.6458,25011.0
2023-07-11 11:20:00,132.11,132.18,131.98,132.11,24047.0,128.6263,128.6945,128.4997,128.6263,24047.0
2023-07-11 11:30:00,132.1,132.14,131.99,132.1,27938.0,128.6166,128.6555,128.5095,128.6166,27938.0
2023-07-11 11:40:00,132.1,132.24,132.07,132.11,18521.0,128.6166,128.7529,128.5874,128.6263,18521.0
2023-07-11 11:50:00,132.11,132.11,131.94,132.0,9591.0,128.6263,128.6263,128.4608,128.5192,9591.0
2023-07-11 12:00:00,132.0,132.04,131.85,131.88,17087.0,128.5192,128.5582,128.3732,128.4024,17087.0
2023-07-11 12:10:00,131.88,132.01,131.88,131.96,13748.0,128.4024,128.529,128.4024,128.4803,13748.0
2023-07-11 12:20:00,131.94,131.96,131.78,131.91,12575.0,128.4608,128.4803,128.305,128.4316,12575.0
2023-07-11 12:30:00,131.88,131.91,131.82,131.9,7079.0,128.4024,128.4316,128.344,128.4219,7079.0
2023-07-11 12:40:00,131.9,132.32,131.9,132.31,13932.0,128.4219,128.8308,128.4219,128.821,13932.0
2023-07-11 12:50:00,132.33,132.52,132.33,132.5,12211.0,128.8405,129.0255,128.8405,129.006,12211.0
2023-07-11 13:00:00,132.49,132.54,132.42,132.42,13095.0,128.9963,129.045,128.9281,128.9281,13095.0
2023-07-11 13:10:00,132.42,132.45,132.34,132.38,11676.0,128.9281,128.9573,128.8502,128.8892,11676.0
2023-07-11 13:20:00,132.36,132.43,132.35,132.38,6917.0,128.8697,128.9379,128.86,128.8892,6917.0
2023-07-11 13:30:00,132.39,132.52,132.34,132.5,31062.0,128.8989,129.0255,128.8502,129.006,31062.0
2023-07-11 13:40:00,132.5,132.55,132.45,132.55,13836.0,129.006,129.0547,128.9573,129.0547,13836.0
2023-07-11 13:50:00,132.55,132.67,132.54,132.63,18002.0,129.0547,129.1715,129.045,129.1326,18002.0
2023-07-11 14:00:00,132.61,132.75,132.6,132.74,33213.0,129.1131,129.2494,129.1034,129.2397,33213.0
2023-07-11 14:10:00,132.72,132.73,132.41,132.44,33033.0,129.2202,129.23,128.9184,128.9476,33033.0
2023-07-11 14:20:00,132.42,132.44,132.28,132.39,35751.0,128.9281,128.9476,128.7918,128.8989,35751.0
2023-07-11 14:30:00,132.41,132.59,132.25,132.26,72212.0,128.9184,129.0937,128.7626,128.7724,72212.0
2023-07-11 14:40:00,132.25,132.49,132.25,132.47,13249.0,128.7626,128.9963,128.7626,128.9768,13249.0
2023-07-11 14:50:00,132.5,132.53,132.35,132.45,14709.0,129.006,129.0352,128.86,128.9573,14709.0
2023-07-11 15:00:00,132.47,132.5,132.24,132.27,27362.0,128.9768,129.006,128.7529,128.7821,27362.0
2023-07-11 15:10:00,132.26,132.28,132.2,132.25,20946.0,128.7724,128.7918,128.7139,128.7626,20946.0
2023-07-11 15:20:00,132.25,132.32,132.19,132.28,29728.0,128.7626,128.8308,128.7042,128.7918,29728.0
2023-07-11 15:30:00,132.27,132.32,132.2,132.22,39474.0,128.7821,128.8308,128.7139,128.7334,39474.0
2023-07-11 15:40:00,132.22,132.4,132.21,132.38,82340.0,128.7334,128.9087,128.7237,128.8892,82340.0
2023-07-11 15:50:00,132.39,132.46,132.15,132.16,256945.0,128.8989,128.9671,128.6653,128.675,256945.0
2023-07-12 09:30:00,132.9,133.9,132.81,133.65,63226.0,129.3955,130.3691,129.3079,130.1257,63226.0
2023-07-12 09:40:00,133.63,134.06,133.36,134.0,51274.0,130.1062,130.5249,129.8434,130.4665,51274.0
2023-07-12 09:50:00,134.01,134.02,133.19,133.19,20178.0,130.4762,130.4859,129.6778,129.6778,20178.0
2023-07-12 10:00:00,133.16,133.23,132.88,132.91,41687.0,129.6486,129.7168,129.376,129.4052,41687.0
2023-07-12 10:10:00,132.84,132.99,132.7,132.71,23497.0,129.3371,129.4831,129.2008,129.2105,23497.0
2023-07-12 10:20:00,132.66,132.85,132.66,132.81,16843.0,129.1618,129.3468,129.1618,129.3079,16843.0
2023-07-12 10:30:00,132.82,132.93,132.71,132.71,21152.0,129.3176,129.4247,129.2105,129.2105,21152.0
2023-07-12 10:40:00,132.69,132.74,132.58,132.65,15446.0,129.191,129.2397,129.0839,129.1521,15446.0
2023-07-12 10:50:00,132.66,132.96,132.62,132.85,29437.0,129.1618,129.4539,129.1229,129.3468,29437.0
2023-07-12 11:00:00,132.85,132.87,132.63,132.67,16688.0,129.3468,129.3663,129.1326,129.1715,16688.0
2023-07-12 11:10:00,132.68,132.8,132.62,132.76,19423.0,129.1813,129.2981,129.1229,129.2592,19423.0
2023-07-12 11:20:00,132.78,133.07,132.77,132.82,33336.0,129.2786,129.561,129.2689,129.3176,33336.0
2023-07-12 11:30:00,132.75,132.76,132.38,132.49,29878.0,129.2494,129.2592,128.8892,128.9963,29878.0
2023-07-12 11:40:00,132.51,132.66,132.3,132.59,15444.0,129.0158,129.1618,128.8113,129.0937,15444.0
2023-07-12 11:50:00,132.57,132.71,132.24,132.24,26823.0,129.0742,129.2105,128.7529,128.7529,26823.0
2023-07-12 12:00:00,132.26,132.33,132.07,132.08,19781.0,128.7724,128.8405,128.5874,128.5971,19781.0
2023-07-12 12:10:00,132.06,132.23,131.84,131.84,20298.0,128.5776,128.7431,128.3634,128.3634,20298.0
2023-07-12 12:20:00,131.83,132.0,131.74,132.0,31995.0,128.3537,128.5192,128.2661,128.5192,31995.0
2023-07-12 12:30:00,132.02,132.12,131.96,132.06,24471.0,128.5387,128.636,128.4803,128.5776,24471.0
2023-07-12 12:40:00,132.07,132.17,132.04,132.11,48563.0,128.5874,128.6847,128.5582,128.6263,48563.0
2023-07-12 12:50:00,132.11,132.25,132.02,132.06,32186.0,128.6263,128.7626,128.5387,128.5776,32186.0
2023-07-12 13:00:00,132.06,132.15,132.02,132.11,32030.0,128.5776,128.6653,128.5387,128.6263,32030.0
2023-07-12 13:10:00,132.12,132.24,132.09,132.22,16630.0,128.636,128.7529,128.6068,128.7334,16630.0
2023-07-12 13:20:00,132.22,132.23,132.08,132.15,14258.0,128.7334,128.7431,128.5971,128.6653,14258.0
2023-07-12 13:30:00,132.12,132.21,132.09,132.16,14295.0,128.636,128.7237,128.6068,128.675,14295.0
2023-07-12 13:40:00,132.17,132.2,132.05,132.06,15495.0,128.6847,128.7139,128.5679,128.5776,15495.0
2023-07-12 13:50:00,132.06,132.22,132.06,132.17,18508.0,128.5776,128.7334,128.5776,128.6847,18508.0
2023-07-12 14:00:00,132.14,132.18,132.06,132.1,17190.0,128.6555,128.6945,128.5776,128.6166,17190.0
2023-07-12 14:10:00,132.12,132.21,132.11,132.15,17442.0,128.636,128.7237,128.6263,128.6653,17442.0
2023-07-12 14:20:00,132.16,132.21,132.08,132.15,24368.0,128.675,128.7237,128.5971,128.6653,24368.0
2023-07-12 14:30:00,132.15,132.21,132.13,132.15,18713.0,128.6653,128.7237,128.6458,128.6653,18713.0
2023-07-12 14:40:00,132.15,132.21,132.1,132.15,16589.0,128.6653,128.7237,128.6166,128.6653,16589.0
2023-07-12 14:50:00,132.15,132.16,132.02,132.02,26070.0,128.6653,128.675,128.5387,128.5387,26070.0
2023-07-12 15:00:00,132.03,132.04,131.85,131.92,31252.0,128.5484,128.5582,128.3732,128.4413,31252.0
2023-07-12 15:10:00,131.91,131.96,131.73,131.73,26110.0,128.4316,128.4803,128.2563,128.2563,26110.0
2023-07-12 15:20:00,131.7,131.73,131.48,131.65,71688.0,128.2271,128.2563,128.0129,128.1784,71688.0
2023-07-12 15:30:00,131.65,131.81,131.63,131.76,70098.0,128.1784,128.3342,128.159,128.2855,70098.0
2023-07-12 15:40:00,131.77,132.06,131.77,131.98,74420.0,128.2953,128.5776,128.2953,128.4997,74420.0
2023-07-12 15:50:00,131.99,132.15,131.75,132.15,311139.0,128.5095,128.6653,128.2758,128.6653,311139.0
2023-07-13 09:30:00,122.5,124.99,119.7,121.5,487422.0,119.2697,121.6941,116.5436,118.2961,487422.0
2023-07-13 09:40:00,121.58,122.01,120.8,121.22,334892.0,118.374,118.7926,117.6146,118.0235,334892.0
2023-07-13 09:50:00,121.16,121.56,120.37,121.0,264712.0,117.9651,118.3545,117.1959,117.8093,264712.0
2023-07-13 10:00:00,121.04,121.14,119.99,120.15,257444.0,117.8482,117.9456,116.8259,116.9817,257444.0
2023-07-13 10:10:00,120.15,120.35,119.83,120.06,181235.0,116.9817,117.1764,116.6701,116.8941,181235.0
2023-07-13 10:20:00,120.1,120.1,118.6,118.81,330205.0,116.933,116.933,115.4726,115.677,330205.0
2023-07-13 10:30:00,118.91,118.92,116.5,116.79,397585.0,115.7744,115.7841,113.4279,113.7103,397585.0
2023-07-13 10:40:00,116.8,117.75,116.8,117.26,344573.0,113.72,114.645,113.72,114.1679,344573.0
2023-07-13 10:50:00,117.23,117.33,116.46,116.95,294086.0,114.1387,114.2361,113.389,113.8661,294086.0
2023-07-13 11:00:00,116.98,117.58,116.37,116.44,443249.0,113.8953,114.4795,113.3014,113.3695,443249.0
2023-07-13 11:10:00,116.44,117.32,116.43,117.19,240565.0,113.3695,114.2263,113.3598,114.0997,240565.0
2023-07-13 11:20:00,117.16,117.34,116.69,116.73,330505.0,114.0705,114.2458,113.6129,113.6519,330505.0
2023-07-13 11:30:00,116.71,116.73,116.16,116.32,332506.0,113.6324,113.6519,113.0969,113.2527,332506.0
2023-07-13 11:40:00,116.32,116.36,115.55,115.78,162307.0,113.2527,113.2916,112.503,112.7269,162307.0
2023-07-13 11:50:00,115.76,115.87,115.04,115.06,195985.0,112.7075,112.8146,112.0064,112.0259,195985.0
2023-07-13 12:00:00,115.1,115.62,114.75,115.25,425895.0,112.0649,112.5711,111.7241,112.2109,425895.0
2023-07-13 12:10:00,115.19,115.54,114.95,115.11,209899.0,112.1525,112.4933,111.9188,112.0746,209899.0
2023-07-13 12:20:00,115.11,115.46,114.99,115.02,252344.0,112.0746,112.4154,111.9578,111.987,252344.0
2023-07-13 12:30:00,115.04,115.31,114.98,115.19,376569.0,112.0064,112.2693,111.948,112.1525,376569.0
2023-07-13 12:40:00,115.18,115.89,115.01,115.78,205442.0,112.1428,112.834,111.9772,112.7269,205442.0
2023-07-13 12:50:00,115.84,116.0,115.44,115.66,122391.0,112.7853,112.9411,112.3959,112.6101,122391.0
2023-07-13 13:00:00,115.63,115.72,115.23,115.5,258306.0,112.5809,112.6685,112.1914,112.4543,258306.0
2023-07-13 13:10:00,115.49,115.85,115.43,115.78,189278.0,112.4446,112.7951,112.3862,112.7269,189278.0
2023-07-13 13:20:00,115.78,116.05,115.45,115.53,538385.0,112.7269,112.9898,112.4056,112.4835,538385.0
2023-07-13 13:30:00,115.52,115.75,115.43,115.57,141768.0,112.4738,112.6977,112.3862,112.5225,141768.0
2023-07-13 13:40:00,115.55,116.32,115.55,115.97,148731.0,112.503,113.2527,112.503,112.9119,148731.0
2023-07-13 13:50:00,115.97,116.05,115.54,115.59,190289.0,112.9119,112.9898,112.4933,112.5419,190289.0
2023-07-13 14:00:00,115.58,115.77,115.08,115.13,497671.0,112.5322,112.7172,112.0454,112.0941,497671.0
2023-07-13 14:10:00,115.11,115.6,115.08,115.55,242019.0,112.0746,112.5517,112.0454,112.503,242019.0
2023-07-13 14:20:00,115.56,115.85,115.5,115.6,162532.0,112.5127,112.7951,112.4543,112.5517,162532.0
2023-07-13 14:30:00,115.6,115.77,115.57,115.66,89890.0,112.5517,112.7172,112.5225,112.6101,89890.0
2023-07-13 14:40:00,115.66,115.81,115.6,115.72,129255.0,112.6101,112.7561,112.5517,112.6685,129255.0
2023-07-13 14:50:00,115.73,115.91,115.62,115.71,110264.0,112.6782,112.8535,112.5711,112.6588,110264.0
2023-07-13 15:00:00,115.71,115.75,115.36,115.47,197450.0,112.6588,112.6977,112.318,112.4251,197450.0
2023-07-13 15:10:00,115.46,115.72,115.42,115.7,198505.0,112.4154,112.6685,112.3764,112.649,198505.0
2023-07-13 15:20:00,115.7,115.78,115.22,115.34,210141.0,112.649,112.7269,112.1817,112.2985,210141.0
2023-07-13 15:30:00,115.31,115.57,115.06,115.56,199639.0,112.2693,112.5225,112.0259,112.5127,199639.0
2023-07-13 15:40:00,115.55,115.61,115.15,115.23,308602.0,112.503,112.5614,112.1135,112.1914,308602.0
2023-07-13 15:50:00,115.24,115.27,114.56,114.79,1287815.0,112.2012,112.2304,111.5391,111.763,1287815.0
2023-07-14 09:30:00,114.2,114.45,112.22,112.9,390821.0,111.1886,111.432,109.2608,109.9229,390821.0
2023-07-14 09:40:00,112.81,113.03,112.01,112.24,234592.0,109.8352,110.0494,109.0563,109.2803,234592.0
2023-07-14 09:50:00,112.23,112.69,111.41,112.57,284461.0,109.2705,109.7184,108.4722,109.6016,284461.0
2023-07-14 10:00:00,112.56,113.1,112.43,112.82,357244.0,109.5918,110.1176,109.4653,109.845,357244.0
2023-07-14 10:10:00,112.86,114.09,112.79,113.8,360103.0,109.8839,111.0815,109.8158,110.7991,360103.0
2023-07-14 10:20:00,113.8,114.65,113.77,114.14,360672.0,110.7991,111.6267,110.7699,111.1302,360672.0
2023-07-14 10:30:00,114.1,115.3,114.1,115.2,252850.0,111.0912,112.2596,111.0912,112.1622,252850.0
2023-07-14 10:40:00,115.23,115.99,115.17,115.71,512230.0,112.1914,112.9314,112.133,112.6588,512230.0
2023-07-14 10:50:00,115.7,116.28,115.56,116.11,465714.0,112.649,113.2137,112.5127,113.0482,465714.0
2023-07-14 11:00:00,116.08,116.36,115.81,116.08,234359.0,113.019,113.2916,112.7561,113.019,234359.0
2023-07-14 11:10:00,116.04,116.68,115.97,116.59,185489.0,112.9801,113.6032,112.9119,113.5156,185489.0
2023-07-14 11:20:00,116.58,116.71,116.14,116.7,114472.0,113.5058,113.6324,113.0774,113.6227,114472.0
2023-07-14 11:30:00,116.71,117.27,116.57,117.1,154228.0,113.6324,114.1776,113.4961,114.0121,154228.0
2023-07-14 11:40:00,117.09,117.24,116.63,116.73,192337.0,114.0024,114.1484,113.5545,113.6519,192337.0
2023-07-14 11:50:00,116.73,117.11,116.58,116.92,192690.0,113.6519,114.0219,113.5058,113.8369,192690.0
2023-07-14 12:00:00,116.94,117.04,116.68,116.69,91262.0,113.8563,113.9537,113.6032,113.6129,91262.0
2023-07-14 12:10:00,116.7,116.92,116.69,116.9,96499.0,113.6227,113.8369,113.6129,113.8174,96499.0
2023-07-14 12:20:00,116.89,116.94,116.57,116.59,103070.0,113.8077,113.8563,113.4961,113.5156,103070.0
2023-07-14 12:30:00,116.59,116.66,116.29,116.42,89809.0,113.5156,113.5837,113.2235,113.3501,89809.0
2023-07-14 12:40:00,116.41,116.45,116.22,116.23,75160.0,113.3403,113.3793,113.1553,113.1651,75160.0
2023-07-14 12:50:00,116.21,116.22,115.93,116.02,106576.0,113.1456,113.1553,112.873,112.9606,106576.0
2023-07-14 13:00:00,116.03,116.06,115.77,116.02,82089.0,112.9703,112.9995,112.7172,112.9606,82089.0
2023-07-14 13:10:00,116.03,116.34,115.81,116.32,183421.0,112.9703,113.2722,112.7561,113.2527,183421.0
2023-07-14 13:20:00,116.35,116.5,116.08,116.24,59745.0,113.2819,113.4279,113.019,113.1748,59745.0
2023-07-14 13:30:00,116.26,116.77,116.24,116.6,77900.0,113.1943,113.6908,113.1748,113.5253,77900.0
2023-07-14 13:40:00,116.59,116.77,116.55,116.62,42162.0,113.5156,113.6908,113.4766,113.5448,42162.0
2023-07-14 13:50:00,116.61,116.91,116.56,116.91,76082.0,113.535,113.8271,113.4864,113.8271,76082.0
2023-07-14 14:00:00,116.92,117.01,116.73,116.77,67576.0,113.8369,113.9245,113.6519,113.6908,67576.0
2023-07-14 14:10:00,116.77,116.78,116.55,116.67,93429.0,113.6908,113.7006,113.4766,113.5935,93429.0
2023-07-14 14:20:00,116.67,116.82,116.6,116.69,69985.0,113.5935,113.7395,113.5253,113.6129,69985.0
2023-07-14 14:30:00,116.69,116.89,116.62,116.68,71809.0,113.6129,113.8077,113.5448,113.6032,71809.0
2023-07-14 14:40:00,116.68,117.04,116.61,117.02,79653.0,113.6032,113.9537,113.535,113.9342,79653.0
2023-07-14 14:50:00,117.01,117.24,116.92,117.2,89916.0,113.9245,114.1484,113.8369,114.1095,89916.0
2023-07-14 15:00:00,117.21,117.22,116.94,117.02,104959.0,114.1192,114.129,113.8563,113.9342,104959.0
2023-07-14 15:10:00,117.03,117.23,116.91,117.21,151227.0,113.944,114.1387,113.8271,114.1192,151227.0
2023-07-14 15:20:00,117.21,117.23,117.05,117.19,151988.0,114.1192,114.1387,113.9634,114.0997,151988.0
2023-07-14 15:30:00,117.18,117.38,116.95,117.36,336519.0,114.09,114.2847,113.8661,114.2653,336519.0
2023-07-14 15:40:00,117.36,117.37,116.92,116.99,275461.0,114.2653,114.275,113.8369,113.905,275461.0
2023-07-14 15:50:00,116.98,117.05,116.52,116.79,713964.0,113.8953,113.9634,113.4474,113.7103,713964.0
2023-07-17 09:30:00,117.99,119.19,117.79,119.0,331296.0,114.8787,116.047,114.6839,115.862,331296.0
2023-07-17 09:40:00,118.98,119.77,118.71,119.71,275373.0,115.8425,116.6117,115.5797,116.5533,275373.0
2023-07-17 09:50:00,119.68,120.21,119.46,119.72,184216.0,116.5241,117.0401,116.3099,116.563,184216.0
2023-07-17 10:00:00,119.72,120.18,119.7,120.06,155135.0,116.563,117.0109,116.5436,116.8941,155135.0
2023-07-17 10:10:00,120.04,120.26,119.8,120.26,147055.0,116.8746,117.0888,116.6409,117.0888,147055.0
2023-07-17 10:20:00,120.26,120.46,120.11,120.17,122725.0,117.0888,117.2835,116.9427,117.0012,122725.0
2023-07-17 10:30:00,120.17,120.39,119.95,120.37,125749.0,117.0012,117.2154,116.787,117.1959,125749.0
2023-07-17 10:40:00,120.37,121.09,120.36,120.81,101367.0,117.1959,117.8969,117.1862,117.6243,101367.0
2023-07-17 10:50:00,120.85,121.26,120.84,121.26,88856.0,117.6632,118.0624,117.6535,118.0624,88856.0
2023-07-17 11:00:00,121.25,121.43,121.2,121.41,47611.0,118.0527,118.2279,118.004,118.2085,47611.0
2023-07-17 11:10:00,121.42,121.63,121.32,121.55,86728.0,118.2182,118.4227,118.1208,118.3448,86728.0
2023-07-17 11:20:00,121.55,121.85,121.39,121.83,95846.0,118.3448,118.6369,118.189,118.6174,95846.0
2023-07-17 11:30:00,121.82,122.12,121.73,121.97,142451.0,118.6077,118.8997,118.52,118.7537,142451.0
2023-07-17 11:40:00,121.97,122.34,121.91,122.29,94524.0,118.7537,119.1139,118.6953,119.0653,94524.0
2023-07-17 11:50:00,122.28,122.66,122.23,122.47,116976.0,119.0555,119.4255,119.0068,119.2405,116976.0
2023-07-17 12:00:00,122.46,122.46,122.16,122.28,79320.0,119.2308,119.2308,118.9387,119.0555,79320.0
2023-07-17 12:10:00,122.28,122.31,122.17,122.27,50059.0,119.0555,119.0847,118.9484,119.0458,50059.0
2023-07-17 12:20:00,122.26,122.59,122.19,122.34,70964.0,119.0361,119.3574,118.9679,119.1139,70964.0
2023-07-17 12:30:00,122.32,122.43,122.11,122.16,62908.0,119.0945,119.2016,118.89,118.9387,62908.0
2023-07-17 12:40:00,122.12,122.38,122.12,122.25,99182.0,118.8997,119.1529,118.8997,119.0263,99182.0
2023-07-17 12:50:00,122.25,122.3,122.18,122.27,39391.0,119.0263,119.075,118.9582,119.0458,39391.0
2023-07-17 13:00:00,122.26,122.36,122.1,122.22,194677.0,119.0361,119.1334,118.8803,118.9971,194677.0
2023-07-17 13:10:00,122.23,122.24,121.81,121.97,67915.0,119.0068,119.0166,118.5979,118.7537,67915.0
2023-07-17 13:20:00,121.94,122.0,121.46,121.61,47390.0,118.7245,118.7829,118.2571,118.4032,47390.0
2023-07-17 13:30:00,121.62,121.62,121.11,121.17,29309.0,118.4129,118.4129,117.9164,117.9748,29309.0
2023-07-17 13:40:00,121.15,121.15,120.9,120.99,46860.0,117.9553,117.9553,117.7119,117.7995,46860.0
2023-07-17 13:50:00,120.97,121.44,120.9,121.42,58400.0,117.7801,118.2377,117.7119,118.2182,58400.0
2023-07-17 14:00:00,121.45,121.5,121.2,121.41,36037.0,118.2474,118.2961,118.004,118.2085,36037.0
2023-07-17 14:10:00,121.41,121.46,121.32,121.35,32108.0,118.2085,118.2571,118.1208,118.1501,32108.0
2023-07-17 14:20:00,121.36,121.48,121.33,121.33,61040.0,118.1598,118.2766,118.1306,118.1306,61040.0
2023-07-17 14:30:00,121.33,121.37,121.09,121.21,48699.0,118.1306,118.1695,117.8969,118.0137,48699.0
2023-07-17 14:40:00,121.23,121.47,121.18,121.45,45613.0,118.0332,118.2669,117.9845,118.2474,45613.0
2023-07-17 14:50:00,121.45,121.89,121.45,121.89,78060.0,118.2474,118.6758,118.2474,118.6758,78060.0
2023-07-17 15:00:00,121.89,122.12,121.85,122.04,58662.0,118.6758,118.8997,118.6369,118.8219,58662.0
2023-07-17 15:10:00,122.02,122.14,121.94,122.09,66596.0,118.8024,118.9192,118.7245,118.8705,66596.0
2023-07-17 15:20:00,122.09,122.13,121.96,122.11,67454.0,118.8705,118.9095,118.744,118.89,67454.0
2023-07-17 15:30:00,122.09,122.09,121.92,122.01,139569.0,118.8705,118.8705,118.705,118.7926,139569.0
2023-07-17 15:40:00,122.0,122.07,121.8,122.01,130810.0,118.7829,118.8511,118.5882,118.7926,130810.0
2023-07-17 15:50:00,121.99,122.13,121.82,121.95,532826.0,118.7732,118.9095,118.6077,118.7342,532826.0
2023-07-18 09:30:00,121.22,122.23,120.97,122.01,178173.0,118.0235,119.0068,117.7801,118.7926,178173.0
2023-07-18 09:40:00,122.01,122.25,121.89,121.92,64666.0,118.7926,119.0263,118.6758,118.705,64666.0
2023-07-18 09:50:00,121.89,122.14,121.53,121.98,88756.0,118.6758,118.9192,118.3253,118.7634,88756.0
2023-07-18 10:00:00,121.98,122.06,121.86,121.94,78134.0,118.7634,118.8413,118.6466,118.7245,78134.0
2023-07-18 10:10:00,121.94,122.18,121.8,121.91,40632.0,118.7245,118.9582,118.5882,118.6953,40632.0
2023-07-18 10:20:00,121.92,122.22,121.87,122.13,46606.0,118.705,118.9971,118.6563,118.9095,46606.0
2023-07-18 10:30:00,122.16,122.22,121.97,122.12,32018.0,118.9387,118.9971,118.7537,118.8997,32018.0
2023-07-18 10:40:00,122.15,122.21,121.98,122.06,38358.0,118.929,118.9874,118.7634,118.8413,38358.0
2023-07-18 10:50:00,122.06,122.14,121.4,121.76,75473.0,118.8413,118.9192,118.1987,118.5492,75473.0
2023-07-18 11:00:00,121.8,122.2,121.78,121.95,47613.0,118.5882,118.9776,118.5687,118.7342,47613.0
2023-07-18 11:10:00,121.96,121.97,121.53,121.63,70635.0,118.744,118.7537,118.3253,118.4227,70635.0
2023-07-18 11:20:00,121.64,121.8,121.52,121.77,32860.0,118.4324,118.5882,118.3156,118.559,32860.0
2023-07-18 11:30:00,121.77,121.88,121.7,121.79,37858.0,118.559,118.6661,118.4908,118.5784,37858.0
2023-07-18 11:40:00,121.77,121.79,121.22,121.26,70917.0,118.559,118.5784,118.0235,118.0624,70917.0
2023-07-18 11:50:00,121.26,121.52,121.18,121.49,48040.0,118.0624,118.3156,117.9845,118.2864,48040.0
2023-07-18 12:00:00,121.49,121.75,121.4,121.75,88278.0,118.2864,118.5395,118.1987,118.5395,88278.0
2023-07-18 12:10:00,121.74,121.84,121.63,121.73,34571.0,118.5298,118.6271,118.4227,118.52,34571.0
2023-07-18 12:20:00,121.71,121.72,121.49,121.67,52564.0,118.5006,118.5103,118.2864,118.4616,52564.0
2023-07-18 12:30:00,121.65,121.77,121.57,121.73,43113.0,118.4421,118.559,118.3642,118.52,43113.0
2023-07-18 12:40:00,121.74,121.98,121.64,121.86,57838.0,118.5298,118.7634,118.4324,118.6466,57838.0
2023-07-18 12:50:00,121.88,121.92,121.75,121.84,43496.0,118.6661,118.705,118.5395,118.6271,43496.0
2023-07-18 13:00:00,121.84,121.89,121.7,121.73,27277.0,118.6271,118.6758,118.4908,118.52,27277.0
2023-07-18 13:10:00,121.72,122.19,121.7,122.06,121685.0,118.5103,118.9679,118.4908,118.8413,121685.0
2023-07-18 13:20:00,122.06,122.1,121.75,121.79,76250.0,118.8413,118.8803,118.5395,118.5784,76250.0
2023-07-18 13:30:00,121.8,121.82,121.28,121.28,77921.0,118.5882,118.6077,118.0819,118.0819,77921.0
2023-07-18 13:40:00,121.27,121.34,121.11,121.31,76025.0,118.0722,118.1403,117.9164,118.1111,76025.0
2023-07-18 13:50:00,121.26,121.34,120.87,121.11,111070.0,118.0624,118.1403,117.6827,117.9164,111070.0
2023-07-18 14:00:00,121.09,121.32,121.06,121.11,36029.0,117.8969,118.1208,117.8677,117.9164,36029.0
2023-07-18 14:10:00,121.11,121.17,120.62,120.74,28795.0,117.9164,117.9748,117.4393,117.5561,28795.0
2023-07-18 14:20:00,120.76,120.76,120.37,120.47,39599.0,117.5756,117.5756,117.1959,117.2933,39599.0
2023-07-18 14:30:00,120.47,120.51,120.18,120.26,59678.0,117.2933,117.3322,117.0109,117.0888,59678.0
2023-07-18 14:40:00,120.27,120.61,120.23,120.56,72270.0,117.0985,117.4296,117.0596,117.3809,72270.0
2023-07-18 14:50:00,120.55,120.69,120.51,120.6,56737.0,117.3711,117.5075,117.3322,117.4198,56737.0
2023-07-18 15:00:00,120.62,120.65,120.33,120.45,46645.0,117.4393,117.4685,117.1569,117.2738,46645.0
2023-07-18 15:10:00,120.43,120.52,120.13,120.14,72146.0,117.2543,117.3419,116.9622,116.972,72146.0
2023-07-18 15:20:00,120.13,120.19,120.04,120.08,63766.0,116.9622,117.0206,116.8746,116.9135,63766.0
2023-07-18 15:30:00,120.09,120.19,119.97,120.03,130577.0,116.9233,117.0206,116.8064,116.8649,130577.0
2023-07-18 15:40:00,120.03,120.06,119.86,119.97,173437.0,116.8649,116.8941,116.6993,116.8064,173437.0
2023-07-18 15:50:00,119.98,119.99,119.63,119.83,582575.0,116.8162,116.8259,116.4754,116.6701,582575.0
2023-07-19 09:30:00,119.48,120.26,119.32,120.18,74508.0,116.3294,117.0888,116.1736,117.0109,74508.0
2023-07-19 09:40:00,120.17,120.17,119.78,119.92,16366.0,117.0012,117.0012,116.6215,116.7578,16366.0
2023-07-19 09:50:00,119.95,120.01,119.31,119.34,58058.0,116.787,116.8454,116.1638,116.1931,58058.0
2023-07-19 10:00:00,119.33,119.52,119.27,119.42,94540.0,116.1833,116.3683,116.1249,116.2709,94540.0
2023-07-19 10:10:00,119.42,119.45,118.99,119.35,52141.0,116.2709,116.3002,115.8523,116.2028,52141.0
2023-07-19 10:20:00,119.36,119.61,119.21,119.23,46436.0,116.2125,116.4559,116.0665,116.086,46436.0
2023-07-19 10:30:00,119.23,119.25,118.35,118.37,41518.0,116.086,116.1054,115.2292,115.2486,41518.0
2023-07-19 10:40:00,118.35,118.5,118.21,118.42,45310.0,115.2292,115.3752,115.0929,115.2973,45310.0
2023-07-19 10:50:00,118.41,118.76,118.33,118.57,88520.0,115.2876,115.6283,115.2097,115.4434,88520.0
2023-07-19 11:00:00,118.6,118.81,118.58,118.69,36342.0,115.4726,115.677,115.4531,115.5602,36342.0
2023-07-19 11:10:00,118.72,118.73,118.44,118.58,31409.0,115.5894,115.5991,115.3168,115.4531,31409.0
2023-07-19 11:20:00,118.58,118.58,118.23,118.32,60706.0,115.4531,115.4531,115.1123,115.1999,60706.0
2023-07-19 11:30:00,118.33,118.41,118.23,118.3,50354.0,115.2097,115.2876,115.1123,115.1805,50354.0
2023-07-19 11:40:00,118.31,118.36,118.08,118.08,32600.0,115.1902,115.2389,114.9663,114.9663,32600.0
2023-07-19 11:50:00,118.09,118.09,117.9,117.93,38327.0,114.976,114.976,114.791,114.8202,38327.0
2023-07-19 12:00:00,117.91,118.03,117.64,117.84,44787.0,114.8008,114.9176,114.5379,114.7326,44787.0
2023-07-19 12:10:00,117.84,118.12,117.82,118.1,40804.0,114.7326,115.0052,114.7131,114.9858,40804.0
2023-07-19 12:20:00,118.09,118.21,117.93,118.11,63477.0,114.976,115.0929,114.8202,114.9955,63477.0
2023-07-19 12:30:00,118.12,118.18,117.91,118.18,45342.0,115.0052,115.0636,114.8008,115.0636,45342.0
2023-07-19 12:40:00,118.18,118.33,118.13,118.16,21435.0,115.0636,115.2097,115.015,115.0442,21435.0
2023-07-19 12:50:00,118.15,118.15,118.0,118.04,13000.0,115.0344,115.0344,114.8884,114.9273,13000.0
2023-07-19 13:00:00,118.03,118.18,117.97,118.13,19290.0,114.9176,115.0636,114.8592,115.015,19290.0
2023-07-19 13:10:00,118.13,118.5,118.1,118.45,23820.0,115.015,115.3752,114.9858,115.3265,23820.0
2023-07-19 13:20:00,118.46,118.48,118.2,118.34,15513.0,115.3363,115.3557,115.0831,115.2194,15513.0
2023-07-19 13:30:00,118.35,118.37,118.21,118.21,18921.0,115.2292,115.2486,115.0929,115.0929,18921.0
2023-07-19 13:40:00,118.2,118.26,117.9,117.91,19045.0,115.0831,115.1415,114.791,114.8008,19045.0
2023-07-19 13:50:00,117.91,118.1,117.87,117.97,31841.0,114.8008,114.9858,114.7618,114.8592,31841.0
2023-07-19 14:00:00,118.0,118.36,118.0,118.36,42716.0,114.8884,115.2389,114.8884,115.2389,42716.0
2023-07-19 14:10:00,118.37,118.51,118.31,118.38,56786.0,115.2486,115.3849,115.1902,115.2584,56786.0
2023-07-19 14:20:00,118.37,118.44,118.31,118.4,17901.0,115.2486,115.3168,115.1902,115.2778,17901.0
2023-07-19 14:30:00,118.4,118.61,118.37,118.58,19342.0,115.2778,115.4823,115.2486,115.4531,19342.0
2023-07-19 14:40:00,118.58,118.63,118.46,118.5,22470.0,115.4531,115.5018,115.3363,115.3752,22470.0
2023-07-19 14:50:00,118.48,118.58,118.36,118.4,20538.0,115.3557,115.4531,115.2389,115.2778,20538.0
2023-07-19 15:00:00,118.39,118.45,118.36,118.39,19278.0,115.2681,115.3265,115.2389,115.2681,19278.0
2023-07-19 15:10:00,118.36,118.38,118.19,118.32,61984.0,115.2389,115.2584,115.0734,115.1999,61984.0
2023-07-19 15:20:00,118.32,118.4,118.25,118.4,56992.0,115.1999,115.2778,115.1318,115.2778,56992.0
2023-07-19 15:30:00,118.39,118.39,118.15,118.32,101827.0,115.2681,115.2681,115.0344,115.1999,101827.0
2023-07-19 15:40:00,118.33,118.4,118.26,118.39,63240.0,115.2097,115.2778,115.1415,115.2681,63240.0
2023-07-19 15:50:00,118.41,118.45,118.2,118.21,198562.0,115.2876,115.3265,115.0831,115.0929,198562.0
2023-07-20 09:30:00,119.08,120.64,118.75,120.44,85984.0,115.9399,117.4588,115.6186,117.264,85984.0
2023-07-20 09:40:00,120.5,121.37,120.45,121.37,58998.0,117.3225,118.1695,117.2738,118.1695,58998.0
2023-07-20 09:50:00,121.37,121.9,121.23,121.64,86836.0,118.1695,118.6855,118.0332,118.4324,86836.0
2023-07-20 10:00:00,121.71,121.9,121.46,121.64,98956.0,118.5006,118.6855,118.2571,118.4324,98956.0
2023-07-20 10:10:00,121.64,121.96,121.5,121.96,58136.0,118.4324,118.744,118.2961,118.744,58136.0
2023-07-20 10:20:00,121.95,122.14,121.69,121.99,36318.0,118.7342,118.9192,118.4811,118.7732,36318.0
2023-07-20 10:30:00,122.0,122.3,121.97,122.22,54222.0,118.7829,119.075,118.7537,118.9971,54222.0
2023-07-20 10:40:00,122.22,122.47,122.01,122.36,51496.0,118.9971,119.2405,118.7926,119.1334,51496.0
2023-07-20 10:50:00,122.37,122.65,122.33,122.46,64084.0,119.1432,119.4158,119.1042,119.2308,64084.0
2023-07-20 11:00:00,122.5,122.91,122.45,122.75,42644.0,119.2697,119.6689,119.221,119.5131,42644.0
2023-07-20 11:10:00,122.75,122.76,122.35,122.47,92988.0,119.5131,119.5229,119.1237,119.2405,92988.0
2023-07-20 11:20:00,122.48,122.88,122.48,122.71,29150.0,119.2503,119.6397,119.2503,119.4742,29150.0
2023-07-20 11:30:00,122.71,122.8,122.49,122.74,39781.0,119.4742,119.5618,119.26,119.5034,39781.0
2023-07-20 11:40:00,122.78,122.98,122.61,122.87,52611.0,119.5423,119.7371,119.3768,119.63,52611.0
2023-07-20 11:50:00,122.85,123.11,122.82,122.97,67181.0,119.6105,119.8636,119.5813,119.7273,67181.0
2023-07-20 12:00:00,122.99,123.07,122.9,122.97,126586.0,119.7468,119.8247,119.6592,119.7273,126586.0
2023-07-20 12:10:00,122.96,122.97,122.72,122.83,49479.0,119.7176,119.7273,119.4839,119.591,49479.0
2023-07-20 12:20:00,122.86,122.87,122.65,122.68,27299.0,119.6202,119.63,119.4158,119.445,27299.0
2023-07-20 12:30:00,122.69,122.81,122.63,122.74,28592.0,119.4547,119.5716,119.3963,119.5034,28592.0
2023-07-20 12:40:00,122.77,122.82,122.6,122.74,30557.0,119.5326,119.5813,119.3671,119.5034,30557.0
2023-07-20 12:50:00,122.72,122.81,122.66,122.68,38766.0,119.4839,119.5716,119.4255,119.445,38766.0
2023-07-20 13:00:00,122.68,122.98,122.68,122.91,25096.0,119.445,119.7371,119.445,119.6689,25096.0
2023-07-20 13:10:00,122.92,123.18,122.91,123.11,19123.0,119.6786,119.9318,119.6689,119.8636,19123.0
2023-07-20 13:20:00,123.15,123.24,123.02,123.17,14025.0,119.9026,119.9902,119.776,119.9221,14025.0
2023-07-20 13:30:00,123.15,123.19,122.8,122.82,22653.0,119.9026,119.9415,119.5618,119.5813,22653.0
2023-07-20 13:40:00,122.81,122.9,122.73,122.78,19436.0,119.5716,119.6592,119.4937,119.5423,19436.0
2023-07-20 13:50:00,122.78,122.88,122.69,122.81,16186.0,119.5423,119.6397,119.4547,119.5716,16186.0
2023-07-20 14:00:00,122.81,123.05,122.81,122.97,38665.0,119.5716,119.8052,119.5716,119.7273,38665.0
2023-07-20 14:10:00,122.97,123.03,122.85,122.87,27593.0,119.7273,119.7857,119.6105,119.63,27593.0
2023-07-20 14:20:00,122.88,123.07,122.86,123.0,42648.0,119.6397,119.8247,119.6202,119.7565,42648.0
2023-07-20 14:30:00,123.0,123.25,122.98,123.24,31517.0,119.7565,119.9999,119.7371,119.9902,31517.0
2023-07-20 14:40:00,123.23,123.44,123.19,123.25,23458.0,119.9805,120.1849,119.9415,119.9999,23458.0
2023-07-20 14:50:00,123.28,123.37,123.19,123.2,46274.0,120.0292,120.1168,119.9415,119.9513,46274.0
2023-07-20 15:00:00,123.2,123.36,123.15,123.34,34682.0,119.9513,120.107,119.9026,120.0876,34682.0
2023-07-20 15:10:00,123.34,123.44,123.2,123.32,66682.0,120.0876,120.1849,119.9513,120.0681,66682.0
2023-07-20 15:20:00,123.31,123.43,123.25,123.3,47559.0,120.0584,120.1752,119.9999,120.0486,47559.0
2023-07-20 15:30:00,123.31,123.46,123.22,123.37,85523.0,120.0584,120.2044,119.9707,120.1168,85523.0
2023-07-20 15:40:00,123.39,123.62,123.31,123.62,141055.0,120.1363,120.3602,120.0584,120.3602,141055.0
2023-07-20 15:50:00,123.6,124.06,123.57,123.87,325398.0,120.3407,120.7886,120.3115,120.6036,325398.0
2023-07-21 09:30:00,124.18,124.18,123.02,123.75,108230.0,120.9054,120.9054,119.776,120.4868,108230.0
2023-07-21 09:40:00,123.82,123.82,122.1,122.87,60238.0,120.5549,120.5549,118.8803,119.63,60238.0
2023-07-21 09:50:00,122.88,122.9,122.3,122.67,56873.0,119.6397,119.6592,119.075,119.4352,56873.0
2023-07-21 10:00:00,122.71,123.2,122.62,122.86,68146.0,119.4742,119.9513,119.3866,119.6202,68146.0
2023-07-21 10:10:00,122.86,123.14,122.57,123.12,49232.0,119.6202,119.8928,119.3379,119.8734,49232.0
2023-07-21 10:20:00,123.13,123.59,123.05,123.55,50778.0,119.8831,120.331,119.8052,120.292,50778.0
2023-07-21 10:30:00,123.55,123.68,123.32,123.66,33139.0,120.292,120.4186,120.0681,120.3991,33139.0
2023-07-21 10:40:00,123.62,123.62,123.18,123.32,40152.0,120.3602,120.3602,119.9318,120.0681,40152.0
2023-07-21 10:50:00,123.23,123.5,123.19,123.34,26835.0,119.9805,120.2434,119.9415,120.0876,26835.0
2023-07-21 11:00:00,123.3,123.45,123.13,123.27,26768.0,120.0486,120.1947,119.8831,120.0194,26768.0
2023-07-21 11:10:00,123.3,123.78,123.28,123.77,111107.0,120.0486,120.516,120.0292,120.5062,111107.0
2023-07-21 11:20:00,123.77,123.77,123.3,123.6,124224.0,120.5062,120.5062,120.0486,120.3407,124224.0
2023-07-21 11:30:00,123.61,123.96,123.54,123.64,32779.0,120.3505,120.6912,120.2823,120.3797,32779.0
2023-07-21 11:40:00,123.61,123.68,123.48,123.58,31531.0,120.3505,120.4186,120.2239,120.3212,31531.0
2023-07-21 11:50:00,123.57,123.76,123.46,123.76,43518.0,120.3115,120.4965,120.2044,120.4965,43518.0
2023-07-21 12:00:00,123.72,123.77,123.57,123.7,20997.0,120.4576,120.5062,120.3115,120.4381,20997.0
2023-07-21 12:10:00,123.7,123.74,123.59,123.66,17347.0,120.4381,120.477,120.331,120.3991,17347.0
2023-07-21 12:20:00,123.66,123.67,123.54,123.63,25376.0,120.3991,120.4089,120.2823,120.3699,25376.0
2023-07-21 12:30:00,123.61,123.79,123.57,123.75,24690.0,120.3505,120.5257,120.3115,120.4868,24690.0
2023-07-21 12:40:00,123.71,123.76,123.57,123.61,19056.0,120.4478,120.4965,120.3115,120.3505,19056.0
2023-07-21 12:50:00,123.61,123.69,123.48,123.6,46637.0,120.3505,120.4283,120.2239,120.3407,46637.0
2023-07-21 13:00:00,123.55,123.72,123.54,123.67,37801.0,120.292,120.4576,120.2823,120.4089,37801.0
2023-07-21 13:10:00,123.67,124.01,123.63,123.9,157147.0,120.4089,120.7399,120.3699,120.6328,157147.0
2023-07-21 13:20:00,123.91,124.46,123.9,124.42,123160.0,120.6425,121.178,120.6328,121.1391,123160.0
2023-07-21 13:30:00,124.43,124.72,124.33,124.59,27321.0,121.1488,121.4312,121.0515,121.3046,27321.0
2023-07-21 13:40:00,124.59,124.79,124.51,124.51,25993.0,121.3046,121.4993,121.2267,121.2267,25993.0
2023-07-21 13:50:00,124.54,124.62,124.42,124.45,17074.0,121.2559,121.3338,121.1391,121.1683,17074.0
2023-07-21 14:00:00,124.42,124.5,124.31,124.34,13145.0,121.1391,121.217,121.032,121.0612,13145.0
2023-07-21 14:10:00,124.34,124.37,124.22,124.3,27388.0,121.0612,121.0904,120.9444,121.0223,27388.0
2023-07-21 14:20:00,124.33,124.35,123.99,124.04,47474.0,121.0515,121.0709,120.7204,120.7691,47474.0
2023-07-21 14:30:00,124.08,124.19,123.94,123.97,33531.0,120.8081,120.9152,120.6718,120.701,33531.0
2023-07-21 14:40:00,123.97,124.33,123.96,124.23,23841.0,120.701,121.0515,120.6912,120.9541,23841.0
2023-07-21 14:50:00,124.22,124.35,124.22,124.33,15387.0,120.9444,121.0709,120.9444,121.0515,15387.0
2023-07-21 15:00:00,124.34,124.43,124.27,124.34,24034.0,121.0612,121.1488,120.9931,121.0612,24034.0
2023-07-21 15:10:00,124.33,124.37,124.23,124.27,24385.0,121.0515,121.0904,120.9541,120.9931,24385.0
2023-07-21 15:20:00,124.23,124.23,124.01,124.09,22849.0,120.9541,120.9541,120.7399,120.8178,22849.0
2023-07-21 15:30:00,124.09,124.2,123.99,124.2,32858.0,120.8178,120.9249,120.7204,120.9249,32858.0
2023-07-21 15:40:00,124.21,124.6,124.21,124.57,100604.0,120.9346,121.3143,120.9346,121.2851,100604.0
2023-07-21 15:50:00,124.53,124.65,124.37,124.38,226113.0,121.2462,121.363,121.0904,121.1002,226113.0
2023-07-24 09:30:00,124.31,124.99,124.31,124.81,37090.0,121.032,121.6941,121.032,121.5188,37090.0
2023-07-24 09:40:00,124.83,124.83,124.42,124.54,41206.0,121.5383,121.5383,121.1391,121.2559,41206.0
2023-07-24 09:50:00,124.53,125.3,124.52,125.14,64068.0,121.2462,121.9959,121.2365,121.8401,64068.0
2023-07-24 10:00:00,125.14,125.36,124.62,124.73,52538.0,121.8401,122.0543,121.3338,121.4409,52538.0
2023-07-24 10:10:00,124.73,124.76,124.3,124.53,34358.0,121.4409,121.4701,121.0223,121.2462,34358.0
2023-07-24 10:20:00,124.51,124.74,124.43,124.64,30385.0,121.2267,121.4507,121.1488,121.3533,30385.0
2023-07-24 10:30:00,124.68,124.8,124.52,124.76,32470.0,121.3922,121.5091,121.2365,121.4701,32470.0
2023-07-24 10:40:00,124.78,125.29,124.76,125.27,64305.0,121.4896,121.9862,121.4701,121.9667,64305.0
2023-07-24 10:50:00,125.24,125.94,125.22,125.93,33087.0,121.9375,122.619,121.918,122.6093,33087.0
2023-07-24 11:00:00,125.93,126.3,125.91,126.05,30645.0,122.6093,122.9695,122.5898,122.7261,30645.0
2023-07-24 11:10:00,126.03,126.03,125.44,125.64,44729.0,122.7066,122.7066,122.1322,122.3269,44729.0
2023-07-24 11:20:00,125.55,125.59,125.0,125.08,35694.0,122.2393,122.2782,121.7038,121.7817,35694.0
2023-07-24 11:30:00,125.09,125.45,125.08,125.45,19952.0,121.7914,122.1419,121.7817,122.1419,19952.0
2023-07-24 11:40:00,125.58,125.71,125.22,125.46,14174.0,122.2685,122.3951,121.918,122.1517,14174.0
2023-07-24 11:50:00,125.45,125.76,125.4,125.66,20620.0,122.1419,122.4438,122.0933,122.3464,20620.0
2023-07-24 12:00:00,125.73,125.8,125.55,125.78,20102.0,122.4146,122.4827,122.2393,122.4632,20102.0
2023-07-24 12:10:00,125.8,126.06,125.79,126.01,28511.0,122.4827,122.7358,122.473,122.6872,28511.0
2023-07-24 12:20:00,126.02,126.09,125.88,126.08,12762.0,122.6969,122.7651,122.5606,122.7553,12762.0
2023-07-24 12:30:00,126.09,126.11,125.67,125.76,14172.0,122.7651,122.7845,122.3561,122.4438,14172.0
2023-07-24 12:40:00,125.74,125.75,125.45,125.68,15338.0,122.4243,122.434,122.1419,122.3659,15338.0
2023-07-24 12:50:00,125.67,125.86,125.58,125.63,27134.0,122.3561,122.5411,122.2685,122.3172,27134.0
2023-07-24 13:00:00,125.61,125.73,125.45,125.64,17610.0,122.2977,122.4146,122.1419,122.3269,17610.0
2023-07-24 13:10:00,125.66,125.69,125.51,125.57,22441.0,122.3464,122.3756,122.2004,122.2588,22441.0
2023-07-24 13:20:00,125.61,125.79,125.54,125.79,17996.0,122.2977,122.473,122.2296,122.473,17996.0
2023-07-24 13:30:00,125.78,125.78,125.49,125.52,29669.0,122.4632,122.4632,122.1809,122.2101,29669.0
2023-07-24 13:40:00,125.5,125.63,125.4,125.6,26455.0,122.1906,122.3172,122.0933,122.288,26455.0
2023-07-24 13:50:00,125.63,125.88,125.58,125.88,19145.0,122.3172,122.5606,122.2685,122.5606,19145.0
2023-07-24 14:00:00,125.88,126.07,125.84,126.06,40374.0,122.5606,122.7456,122.5217,122.7358,40374.0
2023-07-24 14:10:00,126.03,126.21,126.0,126.06,41788.0,122.7066,122.8819,122.6774,122.7358,41788.0
2023-07-24 14:20:00,126.08,126.18,125.9,125.9,88560.0,122.7553,122.8527,122.5801,122.5801,88560.0
2023-07-24 14:30:00,125.91,126.02,125.66,125.76,20176.0,122.5898,122.6969,122.3464,122.4438,20176.0
2023-07-24 14:40:00,125.74,125.78,125.4,125.49,17563.0,122.4243,122.4632,122.0933,122.1809,17563.0
2023-07-24 14:50:00,125.45,125.49,125.4,125.44,17808.0,122.1419,122.1809,122.0933,122.1322,17808.0
2023-07-24 15:00:00,125.44,125.57,125.41,125.57,16732.0,122.1322,122.2588,122.103,122.2588,16732.0
2023-07-24 15:10:00,125.56,125.57,125.39,125.4,20664.0,122.249,122.2588,122.0835,122.0933,20664.0
2023-07-24 15:20:00,125.4,125.53,125.39,125.5,29874.0,122.0933,122.2198,122.0835,122.1906,29874.0
2023-07-24 15:30:00,125.53,125.8,125.52,125.79,42424.0,122.2198,122.4827,122.2101,122.473,42424.0
2023-07-24 15:40:00,125.79,126.01,125.71,125.76,79525.0,122.473,122.6872,122.3951,122.4438,79525.0
2023-07-24 15:50:00,125.72,125.72,125.19,125.24,291589.0,122.4048,122.4048,121.8888,121.9375,291589.0
2023-07-25 09:30:00,123.39,123.44,121.87,122.74,378485.0,120.1363,120.1849,118.6563,119.5034,378485.0
2023-07-25 09:40:00,122.65,123.34,122.36,122.82,221737.0,119.4158,120.0876,119.1334,119.5813,221737.0
2023-07-25 09:50:00,122.9,123.13,122.49,123.03,235277.0,119.6592,119.8831,119.26,119.7857,235277.0
2023-07-25 10:00:00,123.03,123.12,122.48,122.95,224734.0,119.7857,119.8734,119.2503,119.7079,224734.0
2023-07-25 10:10:00,122.96,123.15,122.72,122.75,54474.0,119.7176,119.9026,119.4839,119.5131,54474.0
2023-07-25 10:20:00,122.75,122.78,122.31,122.36,67651.0,119.5131,119.5423,119.0847,119.1334,67651.0
2023-07-25 10:30:00,122.36,122.58,122.33,122.48,39289.0,119.1334,119.3476,119.1042,119.2503,39289.0
2023-07-25 10:40:00,122.44,122.67,122.38,122.61,39487.0,119.2113,119.4352,119.1529,119.3768,39487.0
2023-07-25 10:50:00,122.59,122.61,122.45,122.48,61665.0,119.3574,119.3768,119.221,119.2503,61665.0
2023-07-25 11:00:00,122.45,122.78,122.36,122.69,46760.0,119.221,119.5423,119.1334,119.4547,46760.0
2023-07-25 11:10:00,122.67,122.69,122.4,122.52,84684.0,119.4352,119.4547,119.1724,119.2892,84684.0
2023-07-25 11:20:00,122.49,122.71,122.47,122.7,17253.0,119.26,119.4742,119.2405,119.4645,17253.0
2023-07-25 11:30:00,122.7,122.72,122.52,122.54,22169.0,119.4645,119.4839,119.2892,119.3087,22169.0
2023-07-25 11:40:00,122.56,122.63,122.51,122.63,22367.0,119.3281,119.3963,119.2795,119.3963,22367.0
2023-07-25 11:50:00,122.63,122.83,122.56,122.83,24144.0,119.3963,119.591,119.3281,119.591,24144.0
2023-07-25 12:00:00,122.82,123.21,122.78,123.21,51695.0,119.5813,119.961,119.5423,119.961,51695.0
2023-07-25 12:10:00,123.22,123.22,122.89,122.98,23356.0,119.9707,119.9707,119.6494,119.7371,23356.0
2023-07-25 12:20:00,122.98,122.98,122.67,122.67,16871.0,119.7371,119.7371,119.4352,119.4352,16871.0
2023-07-25 12:30:00,122.67,122.96,122.55,122.93,22452.0,119.4352,119.7176,119.3184,119.6884,22452.0
2023-07-25 12:40:00,122.94,123.53,122.93,123.52,72226.0,119.6981,120.2726,119.6884,120.2628,72226.0
2023-07-25 12:50:00,123.51,123.58,123.38,123.41,14158.0,120.2531,120.3212,120.1265,120.1557,14158.0
2023-07-25 13:00:00,123.38,123.41,123.14,123.37,35628.0,120.1265,120.1557,119.8928,120.1168,35628.0
2023-07-25 13:10:00,123.37,123.51,123.35,123.45,15440.0,120.1168,120.2531,120.0973,120.1947,15440.0
2023-07-25 13:20:00,123.49,123.51,123.12,123.12,64924.0,120.2336,120.2531,119.8734,119.8734,64924.0
2023-07-25 13:30:00,123.12,123.43,123.12,123.41,67039.0,119.8734,120.1752,119.8734,120.1557,67039.0
2023-07-25 13:40:00,123.43,123.66,123.4,123.58,8708.0,120.1752,120.3991,120.146,120.3212,8708.0
2023-07-25 13:50:00,123.59,123.69,123.52,123.59,16618.0,120.331,120.4283,120.2628,120.331,16618.0
2023-07-25 14:00:00,123.62,123.68,123.53,123.57,34922.0,120.3602,120.4186,120.2726,120.3115,34922.0
2023-07-25 14:10:00,123.59,123.59,123.34,123.35,22728.0,120.331,120.331,120.0876,120.0973,22728.0
2023-07-25 14:20:00,123.35,123.45,123.29,123.39,16803.0,120.0973,120.1947,120.0389,120.1363,16803.0
2023-07-25 14:30:00,123.4,123.5,123.29,123.32,18228.0,120.146,120.2434,120.0389,120.0681,18228.0
2023-07-25 14:40:00,123.3,123.3,123.09,123.15,21856.0,120.0486,120.0486,119.8442,119.9026,21856.0
2023-07-25 14:50:00,123.13,123.17,123.0,123.15,48543.0,119.8831,119.9221,119.7565,119.9026,48543.0
2023-07-25 15:00:00,123.14,123.29,123.0,123.29,34625.0,119.8928,120.0389,119.7565,120.0389,34625.0
2023-07-25 15:10:00,123.31,123.35,123.15,123.18,25019.0,120.0584,120.0973,119.9026,119.9318,25019.0
2023-07-25 15:20:00,123.18,123.23,123.08,123.17,42448.0,119.9318,119.9805,119.8344,119.9221,42448.0
2023-07-25 15:30:00,123.15,123.34,123.15,123.27,54067.0,119.9026,120.0876,119.9026,120.0194,54067.0
2023-07-25 15:40:00,123.27,123.5,123.15,123.49,91252.0,120.0194,120.2434,119.9026,120.2336,91252.0
2023-07-25 15:50:00,123.48,123.69,123.38,123.55,199479.0,120.2239,120.4283,120.1265,120.292,199479.0
2023-07-26 09:30:00,124.45,124.96,124.32,124.37,32119.0,121.1683,121.6649,121.0417,121.0904,32119.0
2023-07-26 09:40:00,124.27,124.34,123.82,124.34,13540.0,120.9931,121.0612,120.5549,121.0612,13540.0
2023-07-26 09:50:00,124.37,124.5,124.21,124.27,31404.0,121.0904,121.217,120.9346,120.9931,31404.0
2023-07-26 10:00:00,124.23,124.98,124.03,124.96,60485.0,120.9541,121.6843,120.7594,121.6649,60485.0
2023-07-26 10:10:00,124.95,125.56,124.85,125.05,67260.0,121.6551,122.249,121.5578,121.7525,67260.0
2023-07-26 10:20:00,125.06,125.23,124.9,124.99,23410.0,121.7622,121.9277,121.6064,121.6941,23410.0
2023-07-26 10:30:00,124.99,125.18,124.87,124.87,21516.0,121.6941,121.8791,121.5772,121.5772,21516.0
2023-07-26 10:40:00,124.9,124.97,124.7,124.86,22017.0,121.6064,121.6746,121.4117,121.5675,22017.0
2023-07-26 10:50:00,124.9,125.82,124.86,125.78,29091.0,121.6064,122.5022,121.5675,122.4632,29091.0
2023-07-26 11:00:00,125.81,125.88,125.48,125.69,39531.0,122.4924,122.5606,122.1711,122.3756,39531.0
2023-07-26 11:10:00,125.69,125.81,125.53,125.7,26580.0,122.3756,122.4924,122.2198,122.3853,26580.0
2023-07-26 11:20:00,125.7,125.84,125.48,125.84,13209.0,122.3853,122.5217,122.1711,122.5217,13209.0
2023-07-26 11:30:00,125.85,126.42,125.76,126.42,36593.0,122.5314,123.0864,122.4438,123.0864,36593.0
2023-07-26 11:40:00,126.43,126.52,126.03,126.06,50161.0,123.0961,123.1837,122.7066,122.7358,50161.0
2023-07-26 11:50:00,125.97,126.08,125.64,125.9,13108.0,122.6482,122.7553,122.3269,122.5801,13108.0
2023-07-26 12:00:00,125.85,125.9,125.67,125.87,11425.0,122.5314,122.5801,122.3561,122.5509,11425.0
2023-07-26 12:10:00,125.87,126.07,125.85,125.95,28386.0,122.5509,122.7456,122.5314,122.6287,28386.0
2023-07-26 12:20:00,125.97,126.05,125.85,125.98,15356.0,122.6482,122.7261,122.5314,122.658,15356.0
2023-07-26 12:30:00,125.95,126.1,125.93,126.0,21839.0,122.6287,122.7748,122.6093,122.6774,21839.0
2023-07-26 12:40:00,126.02,126.08,125.93,126.03,18908.0,122.6969,122.7553,122.6093,122.7066,18908.0
2023-07-26 12:50:00,126.01,126.2,125.96,126.2,17827.0,122.6872,122.8722,122.6385,122.8722,17827.0
2023-07-26 13:00:00,126.23,126.48,126.17,126.47,22270.0,122.9014,123.1448,122.8429,123.135,22270.0
2023-07-26 13:10:00,126.48,126.68,126.43,126.65,30880.0,123.1448,123.3395,123.0961,123.3103,30880.0
2023-07-26 13:20:00,126.66,126.73,126.53,126.69,26942.0,123.32,123.3882,123.1935,123.3492,26942.0
2023-07-26 13:30:00,126.72,126.75,126.23,126.36,20640.0,123.3784,123.4077,122.9014,123.0279,20640.0
2023-07-26 13:40:00,126.36,126.36,126.0,126.09,21021.0,123.0279,123.0279,122.6774,122.7651,21021.0
2023-07-26 13:50:00,126.07,126.39,126.04,126.33,17695.0,122.7456,123.0571,122.7164,122.9987,17695.0
2023-07-26 14:00:00,126.3,126.4,126.07,126.13,34348.0,122.9695,123.0669,122.7456,122.804,34348.0
2023-07-26 14:10:00,126.09,126.38,126.05,126.33,26293.0,122.7651,123.0474,122.7261,122.9987,26293.0
2023-07-26 14:20:00,126.4,126.7,126.35,126.59,19372.0,123.0669,123.359,123.0182,123.2519,19372.0
2023-07-26 14:30:00,126.6,127.04,126.46,126.98,56590.0,123.2616,123.69,123.1253,123.6316,56590.0
2023-07-26 14:40:00,126.96,127.14,126.88,127.04,145114.0,123.6121,123.7874,123.5342,123.69,145114.0
2023-07-26 14:50:00,127.01,127.14,126.74,126.84,94132.0,123.6608,123.7874,123.3979,123.4953,94132.0
2023-07-26 15:00:00,126.82,127.09,126.77,126.89,89977.0,123.4758,123.7387,123.4271,123.544,89977.0
2023-07-26 15:10:00,126.89,127.07,126.83,126.92,69559.0,123.544,123.7192,123.4855,123.5732,69559.0
2023-07-26 15:20:00,126.93,127.05,126.87,127.01,57558.0,123.5829,123.6997,123.5245,123.6608,57558.0
2023-07-26 15:30:00,127.01,127.02,126.83,126.87,63424.0,123.6608,123.6705,123.4855,123.5245,63424.0
2023-07-26 15:40:00,126.87,127.08,126.28,126.28,77179.0,123.5245,123.729,122.95,122.95,77179.0
2023-07-26 15:50:00,126.22,126.41,126.18,126.23,232011.0,122.8916,123.0766,122.8527,122.9014,232011.0
2023-07-27 09:30:00,126.51,126.64,125.78,125.87,37792.0,123.174,123.3006,122.4632,122.5509,37792.0
2023-07-27 09:40:00,125.82,125.88,124.86,124.98,64363.0,122.5022,122.5606,121.5675,121.6843,64363.0
2023-07-27 09:50:00,125.16,125.27,124.65,125.18,30708.0,121.8596,121.9667,121.363,121.8791,30708.0
2023-07-27 10:00:00,125.01,125.02,124.53,124.61,24520.0,121.7135,121.7233,121.2462,121.3241,24520.0
2023-07-27 10:10:00,124.62,125.23,124.51,125.05,18735.0,121.3338,121.9277,121.2267,121.7525,18735.0
2023-07-27 10:20:00,125.07,125.31,124.94,125.28,14663.0,121.772,122.0056,121.6454,121.9764,14663.0
2023-07-27 10:30:00,125.26,125.58,125.26,125.55,15466.0,121.9569,122.2685,121.9569,122.2393,15466.0
2023-07-27 10:40:00,125.53,125.82,125.35,125.44,24035.0,122.2198,122.5022,122.0446,122.1322,24035.0
2023-07-27 10:50:00,125.46,125.56,125.37,125.43,19519.0,122.1517,122.249,122.064,122.1225,19519.0
2023-07-27 11:00:00,125.4,125.44,124.94,124.99,19547.0,122.0933,122.1322,121.6454,121.6941,19547.0
2023-07-27 11:10:00,124.93,125.16,124.85,125.09,18864.0,121.6356,121.8596,121.5578,121.7914,18864.0
2023-07-27 11:20:00,125.09,125.15,124.79,124.82,14877.0,121.7914,121.8498,121.4993,121.5285,14877.0
2023-07-27 11:30:00,124.88,125.0,124.79,124.8,14403.0,121.587,121.7038,121.4993,121.5091,14403.0
2023-07-27 11:40:00,124.78,124.94,124.76,124.94,11482.0,121.4896,121.6454,121.4701,121.6454,11482.0
2023-07-27 11:50:00,124.9,125.45,124.84,125.44,14047.0,121.6064,122.1419,121.548,122.1322,14047.0
2023-07-27 12:00:00,125.5,125.7,125.47,125.64,12591.0,122.1906,122.3853,122.1614,122.3269,12591.0
2023-07-27 12:10:00,125.66,125.75,125.56,125.66,15559.0,122.3464,122.434,122.249,122.3464,15559.0
2023-07-27 12:20:00,125.67,125.73,125.56,125.62,6750.0,122.3561,122.4146,122.249,122.3075,6750.0
2023-07-27 12:30:00,125.58,125.71,125.38,125.46,38105.0,122.2685,122.3951,122.0738,122.1517,38105.0
2023-07-27 12:40:00,125.44,125.5,125.23,125.5,40849.0,122.1322,122.1906,121.9277,122.1906,40849.0
2023-07-27 12:50:00,125.49,125.6,125.48,125.56,9329.0,122.1809,122.288,122.1711,122.249,9329.0
2023-07-27 13:00:00,125.57,125.64,125.44,125.45,8633.0,122.2588,122.3269,122.1322,122.1419,8633.0
2023-07-27 13:10:00,125.45,125.55,125.37,125.48,14322.0,122.1419,122.2393,122.064,122.1711,14322.0
2023-07-27 13:20:00,125.52,125.53,125.41,125.5,13777.0,122.2101,122.2198,122.103,122.1906,13777.0
2023-07-27 13:30:00,125.5,125.59,125.4,125.46,17075.0,122.1906,122.2782,122.0933,122.1517,17075.0
2023-07-27 13:40:00,125.42,125.45,125.13,125.16,102763.0,122.1127,122.1419,121.8304,121.8596,102763.0
2023-07-27 13:50:00,125.17,125.56,125.15,125.55,44331.0,121.8693,122.249,121.8498,122.2393,44331.0
2023-07-27 14:00:00,125.54,125.57,125.41,125.56,11100.0,122.2296,122.2588,122.103,122.249,11100.0
2023-07-27 14:10:00,125.51,125.52,125.21,125.32,12545.0,122.2004,122.2101,121.9083,122.0154,12545.0
2023-07-27 14:20:00,125.33,125.5,125.28,125.44,11282.0,122.0251,122.1906,121.9764,122.1322,11282.0
2023-07-27 14:30:00,125.44,125.55,125.13,125.16,22178.0,122.1322,122.2393,121.8304,121.8596,22178.0
2023-07-27 14:40:00,125.16,125.35,125.15,125.2,19964.0,121.8596,122.0446,121.8498,121.8985,19964.0
2023-07-27 14:50:00,125.25,125.25,125.06,125.13,20511.0,121.9472,121.9472,121.7622,121.8304,20511.0
2023-07-27 15:00:00,125.11,125.31,125.08,125.3,26211.0,121.8109,122.0056,121.7817,121.9959,26211.0
2023-07-27 15:10:00,125.29,125.36,125.23,125.35,24637.0,121.9862,122.0543,121.9277,122.0446,24637.0
2023-07-27 15:20:00,125.35,125.35,125.2,125.25,19892.0,122.0446,122.0446,121.8985,121.9472,19892.0
2023-07-27 15:30:00,125.24,125.34,125.12,125.17,41340.0,121.9375,122.0348,121.8206,121.8693,41340.0
2023-07-27 15:40:00,125.18,125.33,125.13,125.3,119371.0,121.8791,122.0251,121.8304,121.9959,119371.0
2023-07-27 15:50:00,125.3,125.36,125.21,125.31,133120.0,121.9959,122.0543,121.9083,122.0056,133120.0
2023-07-28 09:30:00,126.41,126.41,125.43,125.68,30024.0,123.0766,123.0766,122.1225,122.3659,30024.0
2023-07-28 09:40:00,125.79,125.79,125.42,125.67,10771.0,122.473,122.473,122.1127,122.3561,10771.0
2023-07-28 09:50:00,125.69,125.75,124.92,124.98,13630.0,122.3756,122.434,121.6259,121.6843,13630.0
2023-07-28 10:00:00,124.98,124.98,124.42,124.68,43626.0,121.6843,121.6843,121.1391,121.3922,43626.0
2023-07-28 10:10:00,124.71,124.71,124.29,124.43,41157.0,121.4214,121.4214,121.0125,121.1488,41157.0
2023-07-28 10:20:00,124.47,125.08,124.43,125.01,32998.0,121.1878,121.7817,121.1488,121.7135,32998.0
2023-07-28 10:30:00,125.03,125.11,124.92,125.05,16046.0,121.733,121.8109,121.6259,121.7525,16046.0
2023-07-28 10:40:00,125.07,125.24,124.86,125.03,18794.0,121.772,121.9375,121.5675,121.733,18794.0
2023-07-28 10:50:00,125.04,125.24,124.88,124.94,15188.0,121.7427,121.9375,121.587,121.6454,15188.0
2023-07-28 11:00:00,124.93,124.93,124.45,124.55,25943.0,121.6356,121.6356,121.1683,121.2657,25943.0
2023-07-28 11:10:00,124.54,124.59,124.35,124.57,21089.0,121.2559,121.3046,121.0709,121.2851,21089.0
2023-07-28 11:20:00,124.57,124.67,124.32,124.37,21138.0,121.2851,121.3825,121.0417,121.0904,21138.0
2023-07-28 11:30:00,124.37,124.54,124.23,124.49,44115.0,121.0904,121.2559,120.9541,121.2072,44115.0
2023-07-28 11:40:00,124.48,124.8,124.41,124.76,20683.0,121.1975,121.5091,121.1294,121.4701,20683.0
2023-07-28 11:50:00,124.73,124.96,124.55,124.78,19482.0,121.4409,121.6649,121.2657,121.4896,19482.0
2023-07-28 12:00:00,124.78,124.82,124.43,124.52,20606.0,121.4896,121.5285,121.1488,121.2365,20606.0
2023-07-28 12:10:00,124.48,124.67,124.39,124.67,24336.0,121.1975,121.3825,121.1099,121.3825,24336.0
2023-07-28 12:20:00,124.65,124.93,124.64,124.87,20650.0,121.363,121.6356,121.3533,121.5772,20650.0
2023-07-28 12:30:00,124.88,125.25,124.8,125.18,20473.0,121.587,121.9472,121.5091,121.8791,20473.0
2023-07-28 12:40:00,125.15,125.17,124.96,125.04,19339.0,121.8498,121.8693,121.6649,121.7427,19339.0
2023-07-28 12:50:00,125.04,125.14,124.96,125.1,14405.0,121.7427,121.8401,121.6649,121.8012,14405.0
2023-07-28 13:00:00,125.11,125.12,124.85,124.93,14005.0,121.8109,121.8206,121.5578,121.6356,14005.0
2023-07-28 13:10:00,124.91,125.02,124.88,124.97,20202.0,121.6162,121.7233,121.587,121.6746,20202.0
2023-07-28 13:20:00,124.97,124.97,124.76,124.77,20120.0,121.6746,121.6746,121.4701,121.4799,20120.0
2023-07-28 13:30:00,124.76,124.87,124.7,124.7,19912.0,121.4701,121.5772,121.4117,121.4117,19912.0
2023-07-28 13:40:00,124.72,124.74,124.48,124.51,14323.0,121.4312,121.4507,121.1975,121.2267,14323.0
2023-07-28 13:50:00,124.51,124.77,124.51,124.75,15563.0,121.2267,121.4799,121.2267,121.4604,15563.0
2023-07-28 14:00:00,124.76,124.96,124.74,124.94,15541.0,121.4701,121.6649,121.4507,121.6454,15541.0
2023-07-28 14:10:00,124.93,124.97,124.89,124.91,14433.0,121.6356,121.6746,121.5967,121.6162,14433.0
2023-07-28 14:20:00,124.92,125.05,124.81,124.88,13669.0,121.6259,121.7525,121.5188,121.587,13669.0
2023-07-28 14:30:00,124.89,124.93,124.77,124.81,12757.0,121.5967,121.6356,121.4799,121.5188,12757.0
2023-07-28 14:40:00,124.82,124.99,124.76,124.89,44464.0,121.5285,121.6941,121.4701,121.5967,44464.0
2023-07-28 14:50:00,124.87,125.13,124.81,125.03,20410.0,121.5772,121.8304,121.5188,121.733,20410.0
2023-07-28 15:00:00,125.04,125.12,124.87,124.88,18404.0,121.7427,121.8206,121.5772,121.587,18404.0
2023-07-28 15:10:00,124.87,125.03,124.87,124.97,20540.0,121.5772,121.733,121.5772,121.6746,20540.0
2023-07-28 15:20:00,124.98,125.13,124.97,125.02,27439.0,121.6843,121.8304,121.6746,121.7233,27439.0
2023-07-28 15:30:00,125.04,125.17,124.95,124.97,30410.0,121.7427,121.8693,121.6551,121.6746,30410.0
2023-07-28 15:40:00,124.95,124.95,124.68,124.69,39915.0,121.6551,121.6551,121.3922,121.402,39915.0
2023-07-28 15:50:00,124.71,125.07,124.67,125.01,176905.0,121.4214,121.772,121.3825,121.7135,176905.0
2023-07-31 09:30:00,124.83,125.9,124.83,125.87,36551.0,121.5383,122.5801,121.5383,122.5509,36551.0
2023-07-31 09:40:00,125.95,126.6,125.94,126.51,23308.0,122.6287,123.2616,122.619,123.174,23308.0
2023-07-31 09:50:00,126.51,126.85,126.35,126.6,27688.0,123.174,123.505,123.0182,123.2616,27688.0
2023-07-31 10:00:00,126.56,126.65,126.03,126.03,71697.0,123.2227,123.3103,122.7066,122.7066,71697.0
2023-07-31 10:10:00,125.96,125.96,125.52,125.8,29755.0,122.6385,122.6385,122.2101,122.4827,29755.0
2023-07-31 10:20:00,125.8,126.13,125.57,126.09,41910.0,122.4827,122.804,122.2588,122.7651,41910.0
2023-07-31 10:30:00,126.09,126.51,126.03,126.51,25028.0,122.7651,123.174,122.7066,123.174,25028.0
2023-07-31 10:40:00,126.51,126.91,126.49,126.66,49669.0,123.174,123.5634,123.1545,123.32,49669.0
2023-07-31 10:50:00,126.65,126.67,126.43,126.5,29794.0,123.3103,123.3298,123.0961,123.1642,29794.0
2023-07-31 11:00:00,126.5,126.51,126.09,126.46,27577.0,123.1642,123.174,122.7651,123.1253,27577.0
2023-07-31 11:10:00,126.46,126.78,126.44,126.64,24686.0,123.1253,123.4369,123.1058,123.3006,24686.0
2023-07-31 11:20:00,126.67,126.77,126.45,126.74,18950.0,123.3298,123.4271,123.1156,123.3979,18950.0
2023-07-31 11:30:00,126.76,126.76,126.56,126.67,17451.0,123.4174,123.4174,123.2227,123.3298,17451.0
2023-07-31 11:40:00,126.67,126.67,126.23,126.31,14444.0,123.3298,123.3298,122.9014,122.9793,14444.0
2023-07-31 11:50:00,126.31,126.46,126.25,126.26,20386.0,122.9793,123.1253,122.9208,122.9306,20386.0
2023-07-31 12:00:00,126.26,126.32,126.07,126.32,25538.0,122.9306,122.989,122.7456,122.989,25538.0
2023-07-31 12:10:00,126.31,126.53,126.28,126.53,32183.0,122.9793,123.1935,122.95,123.1935,32183.0
2023-07-31 12:20:00,126.5,126.6,125.99,126.01,45706.0,123.1642,123.2616,122.6677,122.6872,45706.0
2023-07-31 12:30:00,126.01,126.24,125.95,126.19,35274.0,122.6872,122.9111,122.6287,122.8624,35274.0
2023-07-31 12:40:00,126.19,126.19,125.85,125.85,46600.0,122.8624,122.8624,122.5314,122.5314,46600.0
2023-07-31 12:50:00,125.88,126.0,125.85,125.93,15831.0,122.5606,122.6774,122.5314,122.6093,15831.0
2023-07-31 13:00:00,125.94,126.03,125.88,125.96,24751.0,122.619,122.7066,122.5606,122.6385,24751.0
2023-07-31 13:10:00,125.96,126.08,125.9,125.97,34439.0,122.6385,122.7553,122.5801,122.6482,34439.0
2023-07-31 13:20:00,126.0,126.3,125.86,126.28,42226.0,122.6774,122.9695,122.5411,122.95,42226.0
2023-07-31 13:30:00,126.29,126.46,126.28,126.37,30604.0,122.9598,123.1253,122.95,123.0377,30604.0
2023-07-31 13:40:00,126.37,126.43,126.21,126.21,61312.0,123.0377,123.0961,122.8819,122.8819,61312.0
2023-07-31 13:50:00,126.21,126.22,125.81,125.88,18439.0,122.8819,122.8916,122.4924,122.5606,18439.0
2023-07-31 14:00:00,125.84,126.09,125.79,126.06,21210.0,122.5217,122.7651,122.473,122.7358,21210.0
2023-07-31 14:10:00,126.06,126.06,125.77,125.98,27612.0,122.7358,122.7358,122.4535,122.658,27612.0
2023-07-31 14:20:00,125.97,126.07,125.94,126.05,33869.0,122.6482,122.7456,122.619,122.7261,33869.0
2023-07-31 14:30:00,126.06,126.12,125.99,126.02,20152.0,122.7358,122.7943,122.6677,122.6969,20152.0
2023-07-31 14:40:00,126.03,126.07,125.88,126.05,24598.0,122.7066,122.7456,122.5606,122.7261,24598.0
2023-07-31 14:50:00,126.05,126.07,125.96,126.04,27534.0,122.7261,122.7456,122.6385,122.7164,27534.0
2023-07-31 15:00:00,126.04,126.04,125.8,125.83,44668.0,122.7164,122.7164,122.4827,122.5119,44668.0
2023-07-31 15:10:00,125.83,125.94,125.77,125.94,34605.0,122.5119,122.619,122.4535,122.619,34605.0
2023-07-31 15:20:00,125.94,126.08,125.92,126.06,29421.0,122.619,122.7553,122.5995,122.7358,29421.0
2023-07-31 15:30:00,126.07,126.13,125.91,125.97,61348.0,122.7456,122.804,122.5898,122.6482,61348.0
2023-07-31 15:40:00,125.97,126.12,125.67,125.74,85590.0,122.6482,122.7943,122.3561,122.4243,85590.0
2023-07-31 15:50:00,125.72,125.99,125.62,125.98,251123.0,122.4048,122.6677,122.3075,122.658,251123.0
2023-08-01 09:30:00,126.42,127.28,126.1,126.64,79259.0,123.0864,123.9237,122.7748,123.3006,79259.0
2023-08-01 09:40:00,126.68,126.85,126.02,126.14,32632.0,123.3395,123.505,122.6969,122.8137,32632.0
2023-08-01 09:50:00,126.11,126.79,125.92,126.77,79658.0,122.7845,123.4466,122.5995,123.4271,79658.0
2023-08-01 10:00:00,126.73,126.89,125.51,125.53,33147.0,123.3882,123.544,122.2004,122.2198,33147.0
2023-08-01 10:10:00,125.52,126.24,125.42,126.09,53425.0,122.2101,122.9111,122.1127,122.7651,53425.0
2023-08-01 10:20:00,126.12,126.3,125.9,126.04,66743.0,122.7943,122.9695,122.5801,122.7164,66743.0
2023-08-01 10:30:00,126.05,126.07,125.61,125.68,100455.0,122.7261,122.7456,122.2977,122.3659,100455.0
2023-08-01 10:40:00,125.65,125.68,125.17,125.44,62718.0,122.3367,122.3659,121.8693,122.1322,62718.0
2023-08-01 10:50:00,125.45,125.58,125.21,125.23,67555.0,122.1419,122.2685,121.9083,121.9277,67555.0
2023-08-01 11:00:00,125.21,125.98,125.11,125.95,38433.0,121.9083,122.658,121.8109,122.6287,38433.0
2023-08-01 11:10:00,125.98,126.15,125.76,126.15,27170.0,122.658,122.8235,122.4438,122.8235,27170.0
2023-08-01 11:20:00,126.15,126.43,126.06,126.29,29543.0,122.8235,123.0961,122.7358,122.9598,29543.0
2023-08-01 11:30:00,126.33,126.69,126.13,126.56,88823.0,122.9987,123.3492,122.804,123.2227,88823.0
2023-08-01 11:40:00,126.61,126.87,126.46,126.81,26370.0,123.2713,123.5245,123.1253,123.4661,26370.0
2023-08-01 11:50:00,126.79,126.88,126.57,126.68,16213.0,123.4466,123.5342,123.2324,123.3395,16213.0
2023-08-01 12:00:00,126.71,127.0,126.54,126.98,23679.0,123.3687,123.6511,123.2032,123.6316,23679.0
2023-08-01 12:10:00,126.99,127.0,126.71,126.73,42434.0,123.6413,123.6511,123.3687,123.3882,42434.0
2023-08-01 12:20:00,126.73,126.79,126.44,126.49,44571.0,123.3882,123.4466,123.1058,123.1545,44571.0
2023-08-01 12:30:00,126.54,126.6,126.42,126.43,6979.0,123.2032,123.2616,123.0864,123.0961,6979.0
2023-08-01 12:40:00,126.45,126.73,126.45,126.69,10877.0,123.1156,123.3882,123.1156,123.3492,10877.0
2023-08-01 12:50:00,126.66,126.7,126.5,126.7,12816.0,123.32,123.359,123.1642,123.359,12816.0
2023-08-01 13:00:00,126.75,126.91,126.72,126.82,17871.0,123.4077,123.5634,123.3784,123.4758,17871.0
2023-08-01 13:10:00,126.77,127.0,126.75,126.96,9504.0,123.4271,123.6511,123.4077,123.6121,9504.0
2023-08-01 13:20:00,126.96,127.01,126.89,126.95,12903.0,123.6121,123.6608,123.544,123.6024,12903.0
2023-08-01 13:30:00,126.93,126.98,126.86,126.87,16374.0,123.5829,123.6316,123.5148,123.5245,16374.0
2023-08-01 13:40:00,126.87,127.23,126.86,127.2,12765.0,123.5245,123.875,123.5148,123.8458,12765.0
2023-08-01 13:50:00,127.18,127.39,127.18,127.38,18686.0,123.8263,124.0308,123.8263,124.021,18686.0
2023-08-01 14:00:00,127.4,127.73,127.37,127.67,27013.0,124.0405,124.3618,124.0113,124.3034,27013.0
2023-08-01 14:10:00,127.69,127.84,127.67,127.79,35820.0,124.3229,124.4689,124.3034,124.4202,35820.0
2023-08-01 14:20:00,127.8,127.8,127.5,127.61,20626.0,124.43,124.43,124.1379,124.245,20626.0
2023-08-01 14:30:00,127.65,127.83,127.62,127.71,32339.0,124.2839,124.4592,124.2547,124.3423,32339.0
2023-08-01 14:40:00,127.7,127.7,127.54,127.67,21317.0,124.3326,124.3326,124.1768,124.3034,21317.0
2023-08-01 14:50:00,127.67,127.94,127.59,127.85,26278.0,124.3034,124.5663,124.2255,124.4786,26278.0
2023-08-01 15:00:00,127.84,127.86,127.5,127.53,21632.0,124.4689,124.4884,124.1379,124.1671,21632.0
2023-08-01 15:10:00,127.54,127.69,127.53,127.69,17076.0,124.1768,124.3229,124.1671,124.3229,17076.0
2023-08-01 15:20:00,127.69,127.69,127.53,127.65,24883.0,124.3229,124.3229,124.1671,124.2839,24883.0
2023-08-01 15:30:00,127.66,127.7,127.54,127.56,46903.0,124.2937,124.3326,124.1768,124.1963,46903.0
2023-08-01 15:40:00,127.57,127.58,127.36,127.47,42953.0,124.206,124.2158,124.0016,124.1087,42953.0
2023-08-01 15:50:00,127.48,127.54,127.21,127.41,213262.0,124.1184,124.1768,123.8555,124.0503,213262.0
2023-08-02 09:30:00,127.54,129.17,127.54,128.66,169533.0,124.1768,125.7638,124.1768,125.2673,169533.0
2023-08-02 09:40:00,128.58,129.29,128.24,128.64,45956.0,125.1894,125.8807,124.8584,125.2478,45956.0
2023-08-02 09:50:00,128.78,130.0,128.78,129.6,110626.0,125.3841,126.572,125.3841,126.1825,110626.0
2023-08-02 10:00:00,129.49,129.61,128.23,128.74,82160.0,126.0754,126.1922,124.8486,125.3452,82160.0
2023-08-02 10:10:00,128.74,129.18,128.43,128.65,106791.0,125.3452,125.7736,125.0434,125.2576,106791.0
2023-08-02 10:20:00,128.63,128.63,127.77,127.77,43927.0,125.2381,125.2381,124.4008,124.4008,43927.0
2023-08-02 10:30:00,127.82,128.31,127.65,128.18,55895.0,124.4494,124.9265,124.2839,124.7999,55895.0
2023-08-02 10:40:00,128.22,128.32,127.73,127.75,75358.0,124.8389,124.9363,124.3618,124.3813,75358.0
2023-08-02 10:50:00,127.74,127.75,127.31,127.39,43675.0,124.3715,124.3813,123.9529,124.0308,43675.0
2023-08-02 11:00:00,127.39,127.52,127.04,127.15,61148.0,124.0308,124.1573,123.69,123.7971,61148.0
2023-08-02 11:10:00,127.14,127.32,126.69,126.83,54852.0,123.7874,123.9626,123.3492,123.4855,54852.0
2023-08-02 11:20:00,126.83,127.15,126.7,126.98,68781.0,123.4855,123.7971,123.359,123.6316,68781.0
2023-08-02 11:30:00,126.98,127.42,126.9,127.08,25534.0,123.6316,124.06,123.5537,123.729,25534.0
2023-08-02 11:40:00,127.07,127.07,126.67,126.8,30328.0,123.7192,123.7192,123.3298,123.4563,30328.0
2023-08-02 11:50:00,126.84,127.26,126.82,127.17,35532.0,123.4953,123.9042,123.4758,123.8166,35532.0
2023-08-02 12:00:00,127.17,127.48,127.03,127.48,19795.0,123.8166,124.1184,123.6803,124.1184,19795.0
2023-08-02 12:10:00,127.47,127.66,127.33,127.58,36506.0,124.1087,124.2937,123.9724,124.2158,36506.0
2023-08-02 12:20:00,127.58,127.73,127.35,127.55,41694.0,124.2158,124.3618,123.9918,124.1866,41694.0
2023-08-02 12:30:00,127.6,127.65,127.33,127.35,110172.0,124.2352,124.2839,123.9724,123.9918,110172.0
2023-08-02 12:40:00,127.36,127.36,126.93,126.93,16085.0,124.0016,124.0016,123.5829,123.5829,16085.0
2023-08-02 12:50:00,126.93,126.93,126.6,126.61,17616.0,123.5829,123.5829,123.2616,123.2713,17616.0
2023-08-02 13:00:00,126.61,126.72,126.5,126.59,17917.0,123.2713,123.3784,123.1642,123.2519,17917.0
2023-08-02 13:10:00,126.56,126.63,126.44,126.45,20582.0,123.2227,123.2908,123.1058,123.1156,20582.0
2023-08-02 13:20:00,126.42,126.45,126.14,126.25,33148.0,123.0864,123.1156,122.8137,122.9208,33148.0
2023-08-02 13:30:00,126.25,126.33,126.08,126.13,35344.0,122.9208,122.9987,122.7553,122.804,35344.0
2023-08-02 13:40:00,126.14,126.21,125.71,125.73,32402.0,122.8137,122.8819,122.3951,122.4146,32402.0
2023-08-02 13:50:00,125.75,125.77,125.56,125.72,35294.0,122.434,122.4535,122.249,122.4048,35294.0
2023-08-02 14:00:00,125.74,126.01,125.7,125.7,15326.0,122.4243,122.6872,122.3853,122.3853,15326.0
2023-08-02 14:10:00,125.75,125.75,125.47,125.53,16547.0,122.434,122.434,122.1614,122.2198,16547.0
2023-08-02 14:20:00,125.5,125.63,125.38,125.5,35386.0,122.1906,122.3172,122.0738,122.1906,35386.0
2023-08-02 14:30:00,125.5,125.51,125.37,125.42,26352.0,122.1906,122.2004,122.064,122.1127,26352.0
2023-08-02 14:40:00,125.42,125.51,125.19,125.36,34691.0,122.1127,122.2004,121.8888,122.0543,34691.0
2023-08-02 14:50:00,125.36,125.41,124.77,124.87,38951.0,122.0543,122.103,121.4799,121.5772,38951.0
2023-08-02 15:00:00,124.84,124.88,124.46,124.57,53871.0,121.548,121.587,121.178,121.2851,53871.0
2023-08-02 15:10:00,124.59,124.85,124.45,124.77,47274.0,121.3046,121.5578,121.1683,121.4799,47274.0
2023-08-02 15:20:00,124.77,125.08,124.76,124.97,50402.0,121.4799,121.7817,121.4701,121.6746,50402.0
2023-08-02 15:30:00,124.97,125.22,124.83,125.15,69394.0,121.6746,121.918,121.5383,121.8498,69394.0
2023-08-02 15:40:00,125.15,125.39,125.06,125.35,84278.0,121.8498,122.0835,121.7622,122.0446,84278.0
2023-08-02 15:50:00,125.34,125.51,125.27,125.33,242162.0,122.0348,122.2004,121.9667,122.0251,242162.0
2023-08-03 09:30:00,125.55,126.33,124.72,126.12,46666.0,122.2393,122.9987,121.4312,122.7943,46666.0
2023-08-03 09:40:00,126.12,126.73,125.99,126.69,33847.0,122.7943,123.3882,122.6677,123.3492,33847.0
2023-08-03 09:50:00,126.59,127.46,126.55,127.4,26631.0,123.2519,124.0989,123.2129,124.0405,26631.0
2023-08-03 10:00:00,127.4,127.69,127.28,127.69,66114.0,124.0405,124.3229,123.9237,124.3229,66114.0
2023-08-03 10:10:00,127.69,128.13,127.67,127.69,68552.0,124.3229,124.7513,124.3034,124.3229,68552.0
2023-08-03 10:20:00,127.69,127.85,127.43,127.54,30544.0,124.3229,124.4786,124.0697,124.1768,30544.0
2023-08-03 10:30:00,127.54,127.56,127.11,127.13,19652.0,124.1768,124.1963,123.7582,123.7776,19652.0
2023-08-03 10:40:00,127.12,127.65,127.12,127.61,27034.0,123.7679,124.2839,123.7679,124.245,27034.0
2023-08-03 10:50:00,127.63,127.71,127.24,127.31,22329.0,124.2644,124.3423,123.8847,123.9529,22329.0
2023-08-03 11:00:00,127.31,127.53,127.26,127.45,22772.0,123.9529,124.1671,123.9042,124.0892,22772.0
2023-08-03 11:10:00,127.5,127.74,127.31,127.74,18324.0,124.1379,124.3715,123.9529,124.3715,18324.0
2023-08-03 11:20:00,127.7,128.48,127.7,128.48,99094.0,124.3326,125.092,124.3326,125.092,99094.0
2023-08-03 11:30:00,128.46,129.6,128.36,129.58,99096.0,125.0726,126.1825,124.9752,126.163,99096.0
2023-08-03 11:40:00,129.56,129.57,128.45,128.5,66838.0,126.1436,126.1533,125.0628,125.1115,66838.0
2023-08-03 11:50:00,128.56,129.09,128.46,128.99,33562.0,125.1699,125.6859,125.0726,125.5886,33562.0
2023-08-03 12:00:00,128.96,129.02,128.56,128.75,40832.0,125.5594,125.6178,125.1699,125.3549,40832.0
2023-08-03 12:10:00,128.75,128.8,128.56,128.77,67508.0,125.3549,125.4036,125.1699,125.3744,67508.0
2023-08-03 12:20:00,128.81,129.01,128.66,129.01,50345.0,125.4133,125.6081,125.2673,125.6081,50345.0
2023-08-03 12:30:00,128.99,129.32,128.91,129.32,43566.0,125.5886,125.9099,125.5107,125.9099,43566.0
2023-08-03 12:40:00,129.37,129.66,129.32,129.66,55169.0,125.9586,126.2409,125.9099,126.2409,55169.0
2023-08-03 12:50:00,129.66,129.82,129.38,129.79,69398.0,126.2409,126.3967,125.9683,126.3675,69398.0
2023-08-03 13:00:00,129.77,129.9,129.38,129.77,54073.0,126.348,126.4746,125.9683,126.348,54073.0
2023-08-03 13:10:00,129.75,129.96,129.69,129.83,38843.0,126.3285,126.533,126.2701,126.4064,38843.0
2023-08-03 13:20:00,129.78,129.78,129.51,129.62,62875.0,126.3578,126.3578,126.0949,126.202,62875.0
2023-08-03 13:30:00,129.61,129.64,129.23,129.24,33103.0,126.1922,126.2214,125.8223,125.832,33103.0
2023-08-03 13:40:00,129.23,129.44,129.18,129.22,14667.0,125.8223,126.0267,125.7736,125.8125,14667.0
2023-08-03 13:50:00,129.24,129.43,129.16,129.43,23139.0,125.832,126.017,125.7541,126.017,23139.0
2023-08-03 14:00:00,129.44,129.44,128.91,128.96,105466.0,126.0267,126.0267,125.5107,125.5594,105466.0
2023-08-03 14:10:00,128.95,129.14,128.93,129.06,29890.0,125.5496,125.7346,125.5302,125.6567,29890.0
2023-08-03 14:20:00,129.08,129.09,128.97,128.98,31595.0,125.6762,125.6859,125.5691,125.5789,31595.0
2023-08-03 14:30:00,128.98,129.14,128.82,128.91,49198.0,125.5789,125.7346,125.4231,125.5107,49198.0
2023-08-03 14:40:00,128.93,129.08,128.92,128.98,35576.0,125.5302,125.6762,125.5204,125.5789,35576.0
2023-08-03 14:50:00,129.0,129.04,128.97,128.97,23659.0,125.5983,125.6373,125.5691,125.5691,23659.0
2023-08-03 15:00:00,128.99,129.03,128.89,129.0,47592.0,125.5886,125.6275,125.4912,125.5983,47592.0
2023-08-03 15:10:00,128.97,129.0,128.57,128.64,37397.0,125.5691,125.5983,125.1797,125.2478,37397.0
2023-08-03 15:20:00,128.64,128.82,128.61,128.75,37566.0,125.2478,125.4231,125.2186,125.3549,37566.0
2023-08-03 15:30:00,128.7,128.82,128.69,128.78,42616.0,125.3062,125.4231,125.2965,125.3841,42616.0
2023-08-03 15:40:00,128.8,128.91,128.69,128.69,54700.0,125.4036,125.5107,125.2965,125.2965,54700.0
2023-08-03 15:50:00,128.67,129.11,128.63,128.85,344079.0,125.277,125.7054,125.2381,125.4523,344079.0
2023-08-04 09:30:00,128.67,128.67,127.18,127.63,61625.0,125.277,125.277,123.8263,124.2644,61625.0
2023-08-04 09:40:00,127.67,128.17,127.53,128.17,21450.0,124.3034,124.7902,124.1671,124.7902,21450.0
2023-08-04 09:50:00,128.13,128.25,128.04,128.08,20323.0,124.7513,124.8681,124.6636,124.7026,20323.0
2023-08-04 10:00:00,128.09,128.17,127.51,127.77,43470.0,124.7123,124.7902,124.1476,124.4008,43470.0
2023-08-04 10:10:00,127.73,127.78,127.48,127.73,44226.0,124.3618,124.4105,124.1184,124.3618,44226.0
2023-08-04 10:20:00,127.7,127.77,127.29,127.73,75199.0,124.3326,124.4008,123.9334,124.3618,75199.0
2023-08-04 10:30:00,127.81,127.93,127.56,127.91,36637.0,124.4397,124.5565,124.1963,124.5371,36637.0
2023-08-04 10:40:00,127.95,128.0,127.75,127.89,14339.0,124.576,124.6247,124.3813,124.5176,14339.0
2023-08-04 10:50:00,127.89,127.89,127.55,127.71,65226.0,124.5176,124.5176,124.1866,124.3423,65226.0
2023-08-04 11:00:00,127.7,127.76,127.1,127.13,126739.0,124.3326,124.391,123.7484,123.7776,126739.0
2023-08-04 11:10:00,127.13,127.13,126.77,126.99,42858.0,123.7776,123.7776,123.4271,123.6413,42858.0
2023-08-04 11:20:00,127.0,127.09,126.75,127.07,34429.0,123.6511,123.7387,123.4077,123.7192,34429.0
2023-08-04 11:30:00,127.08,127.29,126.97,127.07,31315.0,123.729,123.9334,123.6219,123.7192,31315.0
2023-08-04 11:40:00,127.06,127.13,126.93,127.1,20157.0,123.7095,123.7776,123.5829,123.7484,20157.0
2023-08-04 11:50:00,127.1,127.36,127.03,127.36,13933.0,123.7484,124.0016,123.6803,124.0016,13933.0
2023-08-04 12:00:00,127.38,127.45,127.24,127.29,10857.0,124.021,124.0892,123.8847,123.9334,10857.0
2023-08-04 12:10:00,127.28,127.48,127.24,127.47,13949.0,123.9237,124.1184,123.8847,124.1087,13949.0
2023-08-04 12:20:00,127.47,127.47,127.32,127.35,16112.0,124.1087,124.1087,123.9626,123.9918,16112.0
2023-08-04 12:30:00,127.32,127.43,127.18,127.25,24452.0,123.9626,124.0697,123.8263,123.8945,24452.0
2023-08-04 12:40:00,127.23,127.65,127.23,127.65,26744.0,123.875,124.2839,123.875,124.2839,26744.0
2023-08-04 12:50:00,127.69,127.88,127.64,127.8,7215.0,124.3229,124.5079,124.2742,124.43,7215.0
2023-08-04 13:00:00,127.8,127.81,127.53,127.59,17271.0,124.43,124.4397,124.1671,124.2255,17271.0
2023-08-04 13:10:00,127.57,127.61,127.48,127.48,11469.0,124.206,124.245,124.1184,124.1184,11469.0
2023-08-04 13:20:00,127.48,127.51,127.23,127.31,44721.0,124.1184,124.1476,123.875,123.9529,44721.0
2023-08-04 13:30:00,127.31,127.4,127.14,127.23,12353.0,123.9529,124.0405,123.7874,123.875,12353.0
2023-08-04 13:40:00,127.22,127.5,127.21,127.5,61095.0,123.8653,124.1379,123.8555,124.1379,61095.0
2023-08-04 13:50:00,127.53,127.56,127.17,127.2,12922.0,124.1671,124.1963,123.8166,123.8458,12922.0
2023-08-04 14:00:00,127.18,127.18,126.82,126.91,21364.0,123.8263,123.8263,123.4758,123.5634,21364.0
2023-08-04 14:10:00,126.86,127.03,126.75,126.84,19586.0,123.5148,123.6803,123.4077,123.4953,19586.0
2023-08-04 14:20:00,126.76,126.86,126.59,126.82,29209.0,123.4174,123.5148,123.2519,123.4758,29209.0
2023-08-04 14:30:00,126.79,126.85,126.75,126.78,17448.0,123.4466,123.505,123.4077,123.4369,17448.0
2023-08-04 14:40:00,126.78,126.86,126.75,126.75,18111.0,123.4369,123.5148,123.4077,123.4077,18111.0
2023-08-04 14:50:00,126.77,126.92,126.72,126.83,31441.0,123.4271,123.5732,123.3784,123.4855,31441.0
2023-08-04 15:00:00,126.81,126.81,126.6,126.73,42080.0,123.4661,123.4661,123.2616,123.3882,42080.0
2023-08-04 15:10:00,126.69,126.88,126.68,126.82,21346.0,123.3492,123.5342,123.3395,123.4758,21346.0
2023-08-04 15:20:00,126.81,126.88,126.71,126.75,36295.0,123.4661,123.5342,123.3687,123.4077,36295.0
2023-08-04 15:30:00,126.76,126.8,126.55,126.56,40683.0,123.4174,123.4563,123.2129,123.2227,40683.0
2023-08-04 15:40:00,126.56,126.58,126.35,126.45,52596.0,123.2227,123.2421,123.0182,123.1156,52596.0
2023-08-04 15:50:00,126.44,126.65,126.34,126.52,136563.0,123.1058,123.3103,123.0085,123.1837,136563.0
2023-08-07 09:30:00,127.45,127.97,127.01,127.38,24998.0,124.0892,124.5955,123.6608,124.021,24998.0
2023-08-07 09:40:00,127.37,127.37,126.49,126.61,23247.0,124.0113,124.0113,123.1545,123.2713,23247.0
2023-08-07 09:50:00,126.42,126.58,126.17,126.46,13242.0,123.0864,123.2421,122.8429,123.1253,13242.0
2023-08-07 10:00:00,126.52,126.58,126.0,126.13,54532.0,123.1837,123.2421,122.6774,122.804,54532.0
2023-08-07 10:10:00,126.09,127.07,126.09,126.96,13509.0,122.7651,123.7192,122.7651,123.6121,13509.0
2023-08-07 10:20:00,126.95,127.38,126.95,127.31,11149.0,123.6024,124.021,123.6024,123.9529,11149.0
2023-08-07 10:30:00,127.32,127.64,127.21,127.27,24930.0,123.9626,124.2742,123.8555,123.9139,24930.0
2023-08-07 10:40:00,127.27,127.51,127.1,127.37,19344.0,123.9139,124.1476,123.7484,124.0113,19344.0
2023-08-07 10:50:00,127.37,127.64,127.25,127.58,19568.0,124.0113,124.2742,123.8945,124.2158,19568.0
2023-08-07 11:00:00,127.57,127.83,127.51,127.83,9646.0,124.206,124.4592,124.1476,124.4592,9646.0
2023-08-07 11:10:00,127.8,127.95,127.76,127.9,12380.0,124.43,124.576,124.391,124.5273,12380.0
2023-08-07 11:20:00,127.84,128.02,127.84,127.94,7969.0,124.4689,124.6442,124.4689,124.5663,7969.0
2023-08-07 11:30:00,127.98,128.02,127.88,127.93,13483.0,124.6052,124.6442,124.5079,124.5565,13483.0
2023-08-07 11:40:00,127.94,128.04,127.65,127.66,7010.0,124.5663,124.6636,124.2839,124.2937,7010.0
2023-08-07 11:50:00,127.69,127.94,127.69,127.85,7509.0,124.3229,124.5663,124.3229,124.4786,7509.0
2023-08-07 12:00:00,127.91,127.91,127.73,127.76,4544.0,124.5371,124.5371,124.3618,124.391,4544.0
2023-08-07 12:10:00,127.78,127.83,127.73,127.79,5286.0,124.4105,124.4592,124.3618,124.4202,5286.0
2023-08-07 12:20:00,127.81,127.9,127.81,127.9,9026.0,124.4397,124.5273,124.4397,124.5273,9026.0
2023-08-07 12:30:00,127.9,128.0,127.83,127.96,11634.0,124.5273,124.6247,124.4592,124.5857,11634.0
2023-08-07 12:40:00,127.98,128.12,127.96,128.06,10821.0,124.6052,124.7415,124.5857,124.6831,10821.0
2023-08-07 12:50:00,128.1,128.32,128.09,128.31,10440.0,124.7221,124.9363,124.7123,124.9265,10440.0
2023-08-07 13:00:00,128.33,128.33,127.88,127.9,9344.0,124.946,124.946,124.5079,124.5273,9344.0
2023-08-07 13:10:00,127.88,127.96,127.74,127.8,9717.0,124.5079,124.5857,124.3715,124.43,9717.0
2023-08-07 13:20:00,127.84,128.06,127.8,127.93,13393.0,124.4689,124.6831,124.43,124.5565,13393.0
2023-08-07 13:30:00,127.9,127.98,127.82,127.9,7407.0,124.5273,124.6052,124.4494,124.5273,7407.0
2023-08-07 13:40:00,127.9,127.98,127.84,127.96,11791.0,124.5273,124.6052,124.4689,124.5857,11791.0
2023-08-07 13:50:00,128.0,128.2,128.0,128.19,4900.0,124.6247,124.8194,124.6247,124.8097,4900.0
2023-08-07 14:00:00,128.2,128.22,128.0,128.06,6673.0,124.8194,124.8389,124.6247,124.6831,6673.0
2023-08-07 14:10:00,128.03,128.03,127.76,127.77,3376.0,124.6539,124.6539,124.391,124.4008,3376.0
2023-08-07 14:20:00,127.75,127.78,127.56,127.6,10075.0,124.3813,124.4105,124.1963,124.2352,10075.0
2023-08-07 14:30:00,127.56,127.67,127.53,127.53,9138.0,124.1963,124.3034,124.1671,124.1671,9138.0
2023-08-07 14:40:00,127.49,127.52,127.37,127.41,5519.0,124.1281,124.1573,124.0113,124.0503,5519.0
2023-08-07 14:50:00,127.42,127.57,127.42,127.57,6780.0,124.06,124.206,124.06,124.206,6780.0
2023-08-07 15:00:00,127.56,127.69,127.53,127.59,10146.0,124.1963,124.3229,124.1671,124.2255,10146.0
2023-08-07 15:10:00,127.56,127.56,127.32,127.33,10940.0,124.1963,124.1963,123.9626,123.9724,10940.0
2023-08-07 15:20:00,127.37,127.43,127.26,127.26,9654.0,124.0113,124.0697,123.9042,123.9042,9654.0
2023-08-07 15:30:00,127.26,127.35,127.25,127.26,16080.0,123.9042,123.9918,123.8945,123.9042,16080.0
2023-08-07 15:40:00,127.27,127.55,127.22,127.49,29936.0,123.9139,124.1866,123.8653,124.1281,29936.0
2023-08-07 15:50:00,127.5,127.82,127.28,127.64,119937.0,124.1379,124.4494,123.9237,124.2742,119937.0
2023-08-08 09:30:00,127.24,127.41,126.86,127.07,24110.0,123.8847,124.0503,123.5148,123.7192,24110.0
2023-08-08 09:40:00,126.96,127.33,126.87,127.03,48231.0,123.6121,123.9724,123.5245,123.6803,48231.0
2023-08-08 09:50:00,127.02,127.07,126.34,126.62,17592.0,123.6705,123.7192,123.0085,123.2811,17592.0
2023-08-08 10:00:00,126.65,126.65,126.25,126.49,19434.0,123.3103,123.3103,122.9208,123.1545,19434.0
2023-08-08 10:10:00,126.49,126.96,126.28,126.88,29264.0,123.1545,123.6121,122.95,123.5342,29264.0
2023-08-08 10:20:00,126.94,126.99,126.8,126.9,11054.0,123.5926,123.6413,123.4563,123.5537,11054.0
2023-08-08 10:30:00,126.86,126.86,126.62,126.64,12272.0,123.5148,123.5148,123.2811,123.3006,12272.0
2023-08-08 10:40:00,126.67,126.94,126.6,126.86,11373.0,123.3298,123.5926,123.2616,123.5148,11373.0
2023-08-08 10:50:00,126.87,127.13,126.64,126.96,34378.0,123.5245,123.7776,123.3006,123.6121,34378.0
2023-08-08 11:00:00,127.01,127.1,126.55,126.62,7285.0,123.6608,123.7484,123.2129,123.2811,7285.0
2023-08-08 11:10:00,126.66,126.9,126.62,126.87,24420.0,123.32,123.5537,123.2811,123.5245,24420.0
2023-08-08 11:20:00,126.99,127.0,126.67,126.69,7239.0,123.6413,123.6511,123.3298,123.3492,7239.0
2023-08-08 11:30:00,126.66,126.85,126.66,126.81,11303.0,123.32,123.505,123.32,123.4661,11303.0
2023-08-08 11:40:00,126.84,126.91,126.75,126.88,9601.0,123.4953,123.5634,123.4077,123.5342,9601.0
2023-08-08 11:50:00,126.85,126.94,126.75,126.79,19768.0,123.505,123.5926,123.4077,123.4466,19768.0
2023-08-08 12:00:00,126.75,126.79,126.43,126.56,14697.0,123.4077,123.4466,123.0961,123.2227,14697.0
2023-08-08 12:10:00,126.55,126.66,126.42,126.47,9861.0,123.2129,123.32,123.0864,123.135,9861.0
2023-08-08 12:20:00,126.49,126.51,126.26,126.41,9917.0,123.1545,123.174,122.9306,123.0766,9917.0
2023-08-08 12:30:00,126.46,126.48,126.28,126.28,7501.0,123.1253,123.1448,122.95,122.95,7501.0
2023-08-08 12:40:00,126.26,126.33,126.11,126.18,43964.0,122.9306,122.9987,122.7845,122.8527,43964.0
2023-08-08 12:50:00,126.18,126.23,126.01,126.11,8419.0,122.8527,122.9014,122.6872,122.7845,8419.0
2023-08-08 13:00:00,126.06,126.15,126.01,126.09,12118.0,122.7358,122.8235,122.6872,122.7651,12118.0
2023-08-08 13:10:00,126.14,126.18,126.02,126.16,7781.0,122.8137,122.8527,122.6969,122.8332,7781.0
2023-08-08 13:20:00,126.16,126.23,126.12,126.15,6685.0,122.8332,122.9014,122.7943,122.8235,6685.0
2023-08-08 13:30:00,126.14,126.43,126.13,126.41,27911.0,122.8137,123.0961,122.804,123.0766,27911.0
2023-08-08 13:40:00,126.47,126.62,126.4,126.47,11256.0,123.135,123.2811,123.0669,123.135,11256.0
2023-08-08 13:50:00,126.45,126.46,126.3,126.37,9867.0,123.1156,123.1253,122.9695,123.0377,9867.0
2023-08-08 14:00:00,126.33,126.6,126.33,126.55,13531.0,122.9987,123.2616,122.9987,123.2129,13531.0
2023-08-08 14:10:00,126.57,126.57,126.35,126.48,15804.0,123.2324,123.2324,123.0182,123.1448,15804.0
2023-08-08 14:20:00,126.43,126.74,126.42,126.62,41977.0,123.0961,123.3979,123.0864,123.2811,41977.0
2023-08-08 14:30:00,126.66,126.83,126.63,126.79,18170.0,123.32,123.4855,123.2908,123.4466,18170.0
2023-08-08 14:40:00,126.79,126.92,126.64,126.66,26982.0,123.4466,123.5732,123.3006,123.32,26982.0
2023-08-08 14:50:00,126.64,126.67,126.49,126.49,30535.0,123.3006,123.3298,123.1545,123.1545,30535.0
2023-08-08 15:00:00,126.47,126.53,126.43,126.48,24320.0,123.135,123.1935,123.0961,123.1448,24320.0
2023-08-08 15:10:00,126.46,126.54,126.34,126.51,17064.0,123.1253,123.2032,123.0085,123.174,17064.0
2023-08-08 15:20:00,126.53,126.69,126.49,126.62,21474.0,123.1935,123.3492,123.1545,123.2811,21474.0
2023-08-08 15:30:00,126.61,126.71,126.54,126.61,39748.0,123.2713,123.3687,123.2032,123.2713,39748.0
2023-08-08 15:40:00,126.59,126.75,126.54,126.71,46605.0,123.2519,123.4077,123.2032,123.3687,46605.0
2023-08-08 15:50:00,126.72,126.74,126.47,126.49,180228.0,123.3784,123.3979,123.135,123.1545,180228.0
2023-08-09 09:30:00,126.44,126.71,126.29,126.52,20447.0,123.1058,123.3687,122.9598,123.1837,20447.0
2023-08-09 09:40:00,126.56,126.85,126.38,126.66,11462.0,123.2227,123.505,123.0474,123.32,11462.0
2023-08-09 09:50:00,126.58,126.71,126.33,126.53,15525.0,123.2421,123.3687,122.9987,123.1935,15525.0
2023-08-09 10:00:00,126.53,126.59,126.43,126.46,9556.0,123.1935,123.2519,123.0961,123.1253,9556.0
2023-08-09 10:10:00,126.47,127.16,126.46,127.07,20396.0,123.135,123.8068,123.1253,123.7192,20396.0
2023-08-09 10:20:00,127.08,127.36,126.96,127.33,34776.0,123.729,124.0016,123.6121,123.9724,34776.0
2023-08-09 10:30:00,127.35,127.41,127.1,127.33,26452.0,123.9918,124.0503,123.7484,123.9724,26452.0
2023-08-09 10:40:00,127.4,127.49,126.99,126.99,14556.0,124.0405,124.1281,123.6413,123.6413,14556.0
2023-08-09 10:50:00,126.97,127.43,126.92,127.36,74766.0,123.6219,124.0697,123.5732,124.0016,74766.0
2023-08-09 11:00:00,127.37,127.68,127.36,127.55,16283.0,124.0113,124.3131,124.0016,124.1866,16283.0
2023-08-09 11:10:00,127.52,127.73,127.39,127.4,33478.0,124.1573,124.3618,124.0308,124.0405,33478.0
2023-08-09 11:20:00,127.38,127.45,127.06,127.12,9987.0,124.021,124.0892,123.7095,123.7679,9987.0
2023-08-09 11:30:00,127.09,127.15,126.99,127.11,12193.0,123.7387,123.7971,123.6413,123.7582,12193.0
2023-08-09 11:40:00,127.14,127.16,126.96,126.97,4552.0,123.7874,123.8068,123.6121,123.6219,4552.0
2023-08-09 11:50:00,126.96,127.01,126.68,126.71,21795.0,123.6121,123.6608,123.3395,123.3687,21795.0
2023-08-09 12:00:00,126.75,126.98,126.73,126.94,7842.0,123.4077,123.6316,123.3882,123.5926,7842.0
2023-08-09 12:10:00,126.96,126.98,126.79,126.84,25107.0,123.6121,123.6316,123.4466,123.4953,25107.0
2023-08-09 12:20:00,126.79,126.83,126.68,126.83,9294.0,123.4466,123.4855,123.3395,123.4855,9294.0
2023-08-09 12:30:00,126.8,126.9,126.62,126.7,8358.0,123.4563,123.5537,123.2811,123.359,8358.0
2023-08-09 12:40:00,126.73,126.88,126.72,126.78,6491.0,123.3882,123.5342,123.3784,123.4369,6491.0
2023-08-09 12:50:00,126.8,126.91,126.78,126.81,12417.0,123.4563,123.5634,123.4369,123.4661,12417.0
2023-08-09 13:00:00,126.81,126.97,126.76,126.96,40464.0,123.4661,123.6219,123.4174,123.6121,40464.0
2023-08-09 13:10:00,126.98,127.21,126.95,127.05,34539.0,123.6316,123.8555,123.6024,123.6997,34539.0
2023-08-09 13:20:00,127.02,127.11,126.85,126.9,23249.0,123.6705,123.7582,123.505,123.5537,23249.0
2023-08-09 13:30:00,126.89,127.31,126.78,127.31,14817.0,123.544,123.9529,123.4369,123.9529,14817.0
2023-08-09 13:40:00,127.32,127.49,127.21,127.45,8585.0,123.9626,124.1281,123.8555,124.0892,8585.0
2023-08-09 13:50:00,127.47,127.48,127.21,127.3,13512.0,124.1087,124.1184,123.8555,123.9432,13512.0
2023-08-09 14:00:00,127.28,127.46,127.24,127.28,22361.0,123.9237,124.0989,123.8847,123.9237,22361.0
2023-08-09 14:10:00,127.29,127.32,127.18,127.28,12364.0,123.9334,123.9626,123.8263,123.9237,12364.0
2023-08-09 14:20:00,127.29,127.39,127.23,127.39,12609.0,123.9334,124.0308,123.875,124.0308,12609.0
2023-08-09 14:30:00,127.4,127.74,127.4,127.68,10654.0,124.0405,124.3715,124.0405,124.3131,10654.0
2023-08-09 14:40:00,127.69,127.71,127.44,127.52,19218.0,124.3229,124.3423,124.0795,124.1573,19218.0
2023-08-09 14:50:00,127.54,127.56,127.48,127.51,13268.0,124.1768,124.1963,124.1184,124.1476,13268.0
2023-08-09 15:00:00,127.43,127.43,127.24,127.25,18571.0,124.0697,124.0697,123.8847,123.8945,18571.0
2023-08-09 15:10:00,127.22,127.29,127.1,127.19,55801.0,123.8653,123.9334,123.7484,123.8361,55801.0
2023-08-09 15:20:00,127.18,127.2,126.99,127.04,25465.0,123.8263,123.8458,123.6413,123.69,25465.0
2023-08-09 15:30:00,127.02,127.17,126.93,127.04,25935.0,123.6705,123.8166,123.5829,123.69,25935.0
2023-08-09 15:40:00,127.05,127.13,126.69,126.69,49353.0,123.6997,123.7776,123.3492,123.3492,49353.0
2023-08-09 15:50:00,126.68,126.75,126.38,126.48,206016.0,123.3395,123.4077,123.0474,123.1448,206016.0
2023-08-10 09:30:00,126.79,128.08,126.79,127.93,39244.0,123.4466,124.7026,123.4466,124.5565,39244.0
2023-08-10 09:40:00,128.01,128.03,127.37,127.39,20030.0,124.6344,124.6539,124.0113,124.0308,20030.0
2023-08-10 09:50:00,127.39,127.52,127.21,127.31,35212.0,124.0308,124.1573,123.8555,123.9529,35212.0
2023-08-10 10:00:00,127.31,127.63,127.14,127.31,35140.0,123.9529,124.2644,123.7874,123.9529,35140.0
2023-08-10 10:10:00,127.29,127.36,127.19,127.3,13957.0,123.9334,124.0016,123.8361,123.9432,13957.0
2023-08-10 10:20:00,127.27,127.27,127.06,127.2,6956.0,123.9139,123.9139,123.7095,123.8458,6956.0
2023-08-10 10:30:00,127.2,127.26,126.98,127.03,14695.0,123.8458,123.9042,123.6316,123.6803,14695.0
2023-08-10 10:40:00,127.07,127.07,126.4,126.51,19916.0,123.7192,123.7192,123.0669,123.174,19916.0
2023-08-10 10:50:00,126.37,126.55,126.32,126.47,20226.0,123.0377,123.2129,122.989,123.135,20226.0
2023-08-10 11:00:00,126.47,126.54,126.4,126.48,11207.0,123.135,123.2032,123.0669,123.1448,11207.0
2023-08-10 11:10:00,126.48,126.89,126.43,126.74,10908.0,123.1448,123.544,123.0961,123.3979,10908.0
2023-08-10 11:20:00,126.74,127.03,126.7,126.99,39727.0,123.3979,123.6803,123.359,123.6413,39727.0
2023-08-10 11:30:00,127.03,127.1,126.81,126.86,11493.0,123.6803,123.7484,123.4661,123.5148,11493.0
2023-08-10 11:40:00,126.86,126.87,126.6,126.63,9984.0,123.5148,123.5245,123.2616,123.2908,9984.0
2023-08-10 11:50:00,126.63,126.72,126.52,126.72,13426.0,123.2908,123.3784,123.1837,123.3784,13426.0
2023-08-10 12:00:00,126.75,126.8,126.56,126.58,15801.0,123.4077,123.4563,123.2227,123.2421,15801.0
2023-08-10 12:10:00,126.57,126.58,126.38,126.51,18056.0,123.2324,123.2421,123.0474,123.174,18056.0
2023-08-10 12:20:00,126.54,126.65,126.42,126.46,15697.0,123.2032,123.3103,123.0864,123.1253,15697.0
2023-08-10 12:30:00,126.45,126.66,126.45,126.66,9719.0,123.1156,123.32,123.1156,123.32,9719.0
2023-08-10 12:40:00,126.65,126.78,126.62,126.75,26430.0,123.3103,123.4369,123.2811,123.4077,26430.0
2023-08-10 12:50:00,126.79,126.82,126.46,126.53,11836.0,123.4466,123.4758,123.1253,123.1935,11836.0
2023-08-10 13:00:00,126.6,126.66,126.35,126.37,11795.0,123.2616,123.32,123.0182,123.0377,11795.0
2023-08-10 13:10:00,126.36,126.48,126.32,126.38,14000.0,123.0279,123.1448,122.989,123.0474,14000.0
2023-08-10 13:20:00,126.44,126.52,126.3,126.46,15595.0,123.1058,123.1837,122.9695,123.1253,15595.0
2023-08-10 13:30:00,126.42,126.56,126.38,126.51,9278.0,123.0864,123.2227,123.0474,123.174,9278.0
2023-08-10 13:40:00,126.5,126.78,126.48,126.68,11837.0,123.1642,123.4369,123.1448,123.3395,11837.0
2023-08-10 13:50:00,126.71,126.71,126.41,126.47,8881.0,123.3687,123.3687,123.0766,123.135,8881.0
2023-08-10 14:00:00,126.43,126.63,126.37,126.58,38644.0,123.0961,123.2908,123.0377,123.2421,38644.0
2023-08-10 14:10:00,126.63,126.91,126.61,126.7,12983.0,123.2908,123.5634,123.2713,123.359,12983.0
2023-08-10 14:20:00,126.71,126.79,126.63,126.65,18013.0,123.3687,123.4466,123.2908,123.3103,18013.0
2023-08-10 14:30:00,126.69,126.69,126.35,126.38,12573.0,123.3492,123.3492,123.0182,123.0474,12573.0
2023-08-10 14:40:00,126.4,126.41,126.25,126.33,21609.0,123.0669,123.0766,122.9208,122.9987,21609.0
2023-08-10 14:50:00,126.32,126.38,126.14,126.35,35264.0,122.989,123.0474,122.8137,123.0182,35264.0
2023-08-10 15:00:00,126.33,126.41,126.13,126.38,46318.0,122.9987,123.0766,122.804,123.0474,46318.0
2023-08-10 15:10:00,126.38,126.54,126.28,126.29,75741.0,123.0474,123.2032,122.95,122.9598,75741.0
2023-08-10 15:20:00,126.29,126.41,125.94,126.0,60108.0,122.9598,123.0766,122.619,122.6774,60108.0
2023-08-10 15:30:00,125.98,125.99,125.83,125.83,43275.0,122.658,122.6677,122.5119,122.5119,43275.0
2023-08-10 15:40:00,125.84,126.01,125.76,125.98,42274.0,122.5217,122.6872,122.4438,122.658,42274.0
2023-08-10 15:50:00,125.97,126.33,125.92,126.1,144175.0,122.6482,122.9987,122.5995,122.7748,144175.0
2023-08-11 09:30:00,126.34,127.46,126.34,127.31,29341.0,123.0085,124.0989,123.0085,123.9529,29341.0
2023-08-11 09:40:00,127.29,127.6,127.23,127.36,10416.0,123.9334,124.2352,123.875,124.0016,10416.0
2023-08-11 09:50:00,127.46,127.5,127.17,127.25,9564.0,124.0989,124.1379,123.8166,123.8945,9564.0
2023-08-11 10:00:00,127.35,127.6,127.29,127.42,16749.0,123.9918,124.2352,123.9334,124.06,16749.0
2023-08-11 10:10:00,127.54,127.54,127.19,127.29,10565.0,124.1768,124.1768,123.8361,123.9334,10565.0
2023-08-11 10:20:00,127.31,127.51,127.23,127.29,15059.0,123.9529,124.1476,123.875,123.9334,15059.0
2023-08-11 10:30:00,127.29,127.35,127.1,127.35,5147.0,123.9334,123.9918,123.7484,123.9918,5147.0
2023-08-11 10:40:00,127.32,127.43,127.23,127.31,6530.0,123.9626,124.0697,123.875,123.9529,6530.0
2023-08-11 10:50:00,127.26,127.28,127.07,127.07,10963.0,123.9042,123.9237,123.7192,123.7192,10963.0
2023-08-11 11:00:00,127.07,127.16,127.07,127.09,3744.0,123.7192,123.8068,123.7192,123.7387,3744.0
2023-08-11 11:10:00,127.07,127.34,126.94,127.26,16863.0,123.7192,123.9821,123.5926,123.9042,16863.0
2023-08-11 11:20:00,127.26,127.54,127.25,127.54,7497.0,123.9042,124.1768,123.8945,124.1768,7497.0
2023-08-11 11:30:00,127.57,127.91,127.54,127.83,13307.0,124.206,124.5371,124.1768,124.4592,13307.0
2023-08-11 11:40:00,127.83,128.03,127.76,127.95,13339.0,124.4592,124.6539,124.391,124.576,13339.0
2023-08-11 11:50:00,127.92,127.92,127.66,127.83,15017.0,124.5468,124.5468,124.2937,124.4592,15017.0
2023-08-11 12:00:00,127.85,127.94,127.8,127.81,8039.0,124.4786,124.5663,124.43,124.4397,8039.0
2023-08-11 12:10:00,127.84,127.95,127.76,127.76,6814.0,124.4689,124.576,124.391,124.391,6814.0
2023-08-11 12:20:00,127.76,127.81,127.51,127.51,4115.0,124.391,124.4397,124.1476,124.1476,4115.0
2023-08-11 12:30:00,127.47,127.6,127.43,127.59,6336.0,124.1087,124.2352,124.0697,124.2255,6336.0
2023-08-11 12:40:00,127.6,127.62,127.39,127.49,4859.0,124.2352,124.2547,124.0308,124.1281,4859.0
2023-08-11 12:50:00,127.48,127.54,127.31,127.43,15907.0,124.1184,124.1768,123.9529,124.0697,15907.0
2023-08-11 13:00:00,127.44,127.56,127.42,127.5,8862.0,124.0795,124.1963,124.06,124.1379,8862.0
2023-08-11 13:10:00,127.5,127.59,127.48,127.53,10642.0,124.1379,124.2255,124.1184,124.1671,10642.0
2023-08-11 13:20:00,127.53,127.61,127.48,127.61,8037.0,124.1671,124.245,124.1184,124.245,8037.0
2023-08-11 13:30:00,127.61,127.68,127.48,127.52,5393.0,124.245,124.3131,124.1184,124.1573,5393.0
2023-08-11 13:40:00,127.52,127.63,127.49,127.63,9781.0,124.1573,124.2644,124.1281,124.2644,9781.0
2023-08-11 13:50:00,127.66,127.69,127.54,127.66,11671.0,124.2937,124.3229,124.1768,124.2937,11671.0
2023-08-11 14:00:00,127.61,127.72,127.58,127.72,5174.0,124.245,124.3521,124.2158,124.3521,5174.0
2023-08-11 14:10:00,127.65,127.72,127.62,127.64,5137.0,124.2839,124.3521,124.2547,124.2742,5137.0
2023-08-11 14:20:00,127.63,127.82,127.57,127.79,11669.0,124.2644,124.4494,124.206,124.4202,11669.0
2023-08-11 14:30:00,127.82,127.99,127.73,127.83,12521.0,124.4494,124.615,124.3618,124.4592,12521.0
2023-08-11 14:40:00,127.84,127.99,127.81,127.98,8434.0,124.4689,124.615,124.4397,124.6052,8434.0
2023-08-11 14:50:00,127.98,128.07,127.9,128.05,8108.0,124.6052,124.6928,124.5273,124.6734,8108.0
2023-08-11 15:00:00,128.08,128.08,127.87,127.87,16816.0,124.7026,124.7026,124.4981,124.4981,16816.0
2023-08-11 15:10:00,127.85,128.0,127.83,128.0,8668.0,124.4786,124.6247,124.4592,124.6247,8668.0
2023-08-11 15:20:00,128.0,128.23,127.98,128.1,19638.0,124.6247,124.8486,124.6052,124.7221,19638.0
2023-08-11 15:30:00,128.1,128.15,127.99,128.04,23477.0,124.7221,124.7707,124.615,124.6636,23477.0
2023-08-11 15:40:00,128.02,128.08,127.85,127.91,35123.0,124.6442,124.7026,124.4786,124.5371,35123.0
2023-08-11 15:50:00,127.87,127.98,127.76,127.85,85212.0,124.4981,124.6052,124.391,124.4786,85212.0
2023-08-14 09:30:00,127.82,128.34,126.76,126.85,30487.0,124.4494,124.9557,123.4174,123.505,30487.0
2023-08-14 09:40:00,126.89,127.27,126.74,126.77,11287.0,123.544,123.9139,123.3979,123.4271,11287.0
2023-08-14 09:50:00,126.86,126.97,126.16,126.24,30886.0,123.5148,123.6219,122.8332,122.9111,30886.0
2023-08-14 10:00:00,126.27,126.78,126.2,126.71,26156.0,122.9403,123.4369,122.8722,123.3687,26156.0
2023-08-14 10:10:00,126.66,126.66,126.07,126.15,23934.0,123.32,123.32,122.7456,122.8235,23934.0
2023-08-14 10:20:00,126.18,126.36,125.99,126.16,43685.0,122.8527,123.0279,122.6677,122.8332,43685.0
2023-08-14 10:30:00,126.17,126.28,125.92,126.16,22129.0,122.8429,122.95,122.5995,122.8332,22129.0
2023-08-14 10:40:00,126.17,126.46,126.03,126.18,21206.0,122.8429,123.1253,122.7066,122.8527,21206.0
2023-08-14 10:50:00,126.16,126.39,126.06,126.35,33604.0,122.8332,123.0571,122.7358,123.0182,33604.0
2023-08-14 11:00:00,126.37,126.42,126.19,126.32,11962.0,123.0377,123.0864,122.8624,122.989,11962.0
2023-08-14 11:10:00,126.32,126.37,126.22,126.27,9893.0,122.989,123.0377,122.8916,122.9403,9893.0
2023-08-14 11:20:00,126.28,126.48,126.21,126.27,42707.0,122.95,123.1448,122.8819,122.9403,42707.0
2023-08-14 11:30:00,126.29,126.37,126.12,126.37,21909.0,122.9598,123.0377,122.7943,123.0377,21909.0
2023-08-14 11:40:00,126.35,126.43,126.27,126.27,22197.0,123.0182,123.0961,122.9403,122.9403,22197.0
2023-08-14 11:50:00,126.27,126.32,126.19,126.21,17856.0,122.9403,122.989,122.8624,122.8819,17856.0
2023-08-14 12:00:00,126.21,126.25,126.11,126.11,14622.0,122.8819,122.9208,122.7845,122.7845,14622.0
2023-08-14 12:10:00,126.13,126.13,125.91,126.03,35082.0,122.804,122.804,122.5898,122.7066,35082.0
2023-08-14 12:20:00,126.0,126.11,125.98,126.11,9963.0,122.6774,122.7845,122.658,122.7845,9963.0
2023-08-14 12:30:00,126.14,126.14,125.94,126.01,10943.0,122.8137,122.8137,122.619,122.6872,10943.0
2023-08-14 12:40:00,125.99,126.18,125.97,126.18,9969.0,122.6677,122.8527,122.6482,122.8527,9969.0
2023-08-14 12:50:00,126.16,126.45,126.14,126.24,52239.0,122.8332,123.1156,122.8137,122.9111,52239.0
2023-08-14 13:00:00,126.24,126.34,126.16,126.18,10725.0,122.9111,123.0085,122.8332,122.8527,10725.0
2023-08-14 13:10:00,126.16,126.33,126.09,126.11,24661.0,122.8332,122.9987,122.7651,122.7845,24661.0
2023-08-14 13:20:00,126.11,126.17,125.94,126.06,14395.0,122.7845,122.8429,122.619,122.7358,14395.0
2023-08-14 13:30:00,126.1,126.11,125.98,126.09,74225.0,122.7748,122.7845,122.658,122.7651,74225.0
2023-08-14 13:40:00,126.09,126.27,126.08,126.25,16706.0,122.7651,122.9403,122.7553,122.9208,16706.0
2023-08-14 13:50:00,126.25,126.28,125.94,125.98,20316.0,122.9208,122.95,122.619,122.658,20316.0
2023-08-14 14:00:00,125.96,125.99,125.64,125.75,34499.0,122.6385,122.6677,122.3269,122.434,34499.0
2023-08-14 14:10:00,125.72,125.84,125.72,125.82,18545.0,122.4048,122.5217,122.4048,122.5022,18545.0
2023-08-14 14:20:00,125.82,126.2,125.81,126.01,19803.0,122.5022,122.8722,122.4924,122.6872,19803.0
2023-08-14 14:30:00,125.97,126.03,125.92,126.0,16897.0,122.6482,122.7066,122.5995,122.6774,16897.0
2023-08-14 14:40:00,125.99,126.08,125.92,125.93,17090.0,122.6677,122.7553,122.5995,122.6093,17090.0
2023-08-14 14:50:00,125.91,126.05,125.87,125.99,18542.0,122.5898,122.7261,122.5509,122.6677,18542.0
2023-08-14 15:00:00,125.99,126.11,125.84,125.84,28396.0,122.6677,122.7845,122.5217,122.5217,28396.0
2023-08-14 15:10:00,125.83,125.83,125.73,125.77,30699.0,122.5119,122.5119,122.4146,122.4535,30699.0
2023-08-14 15:20:00,125.77,125.8,125.6,125.72,31653.0,122.4535,122.4827,122.288,122.4048,31653.0
2023-08-14 15:30:00,125.67,125.94,125.63,125.94,28594.0,122.3561,122.619,122.3172,122.619,28594.0
2023-08-14 15:40:00,125.91,125.93,125.58,125.58,64185.0,122.5898,122.6093,122.2685,122.2685,64185.0
2023-08-14 15:50:00,125.6,126.11,125.55,125.97,229413.0,122.288,122.7845,122.2393,122.6482,229413.0
2023-08-15 09:30:00,125.42,126.15,125.2,126.07,36329.0,122.1127,122.8235,121.8985,122.7456,36329.0
2023-08-15 09:40:00,126.04,126.48,125.78,126.18,55028.0,122.7164,123.1448,122.4632,122.8527,55028.0
2023-08-15 09:50:00,126.17,126.35,126.06,126.25,9093.0,122.8429,123.0182,122.7358,122.9208,9093.0
2023-08-15 10:00:00,126.19,126.33,125.69,125.8,25961.0,122.8624,122.9987,122.3756,122.4827,25961.0
2023-08-15 10:10:00,125.7,125.93,125.63,125.88,12972.0,122.3853,122.6093,122.3172,122.5606,12972.0
2023-08-15 10:20:00,125.86,125.92,125.31,125.49,18513.0,122.5411,122.5995,122.0056,122.1809,18513.0
2023-08-15 10:30:00,125.46,125.66,125.36,125.53,16368.0,122.1517,122.3464,122.0543,122.2198,16368.0
2023-08-15 10:40:00,125.53,125.76,125.44,125.68,9077.0,122.2198,122.4438,122.1322,122.3659,9077.0
2023-08-15 10:50:00,125.72,125.72,125.36,125.39,14700.0,122.4048,122.4048,122.0543,122.0835,14700.0
2023-08-15 11:00:00,125.39,125.63,125.39,125.55,19083.0,122.0835,122.3172,122.0835,122.2393,19083.0
2023-08-15 11:10:00,125.55,125.67,125.44,125.67,22935.0,122.2393,122.3561,122.1322,122.3561,22935.0
2023-08-15 11:20:00,125.69,125.71,125.37,125.39,12721.0,122.3756,122.3951,122.064,122.0835,12721.0
2023-08-15 11:30:00,125.41,125.43,125.11,125.14,40452.0,122.103,122.1225,121.8109,121.8401,40452.0
2023-08-15 11:40:00,125.15,125.18,124.84,124.97,57815.0,121.8498,121.8791,121.548,121.6746,57815.0
2023-08-15 11:50:00,124.96,125.05,124.77,124.89,73944.0,121.6649,121.7525,121.4799,121.5967,73944.0
2023-08-15 12:00:00,124.9,124.96,124.38,124.5,46048.0,121.6064,121.6649,121.1002,121.217,46048.0
2023-08-15 12:10:00,124.46,124.56,124.1,124.15,40265.0,121.178,121.2754,120.8275,120.8762,40265.0
2023-08-15 12:20:00,124.15,124.33,124.14,124.21,64607.0,120.8762,121.0515,120.8665,120.9346,64607.0
2023-08-15 12:30:00,124.24,124.39,124.22,124.32,41818.0,120.9638,121.1099,120.9444,121.0417,41818.0
2023-08-15 12:40:00,124.35,124.35,124.06,124.1,23412.0,121.0709,121.0709,120.7886,120.8275,23412.0
2023-08-15 12:50:00,124.14,124.38,124.08,124.36,42897.0,120.8665,121.1002,120.8081,121.0807,42897.0
2023-08-15 13:00:00,124.4,124.46,124.25,124.42,16899.0,121.1196,121.178,120.9736,121.1391,16899.0
2023-08-15 13:10:00,124.45,124.46,124.31,124.44,8181.0,121.1683,121.178,121.032,121.1586,8181.0
2023-08-15 13:20:00,124.4,124.49,124.36,124.42,7685.0,121.1196,121.2072,121.0807,121.1391,7685.0
2023-08-15 13:30:00,124.38,124.49,124.33,124.44,20372.0,121.1002,121.2072,121.0515,121.1586,20372.0
2023-08-15 13:40:00,124.44,124.57,124.35,124.44,12422.0,121.1586,121.2851,121.0709,121.1586,12422.0
2023-08-15 13:50:00,124.44,124.46,124.36,124.45,13870.0,121.1586,121.178,121.0807,121.1683,13870.0
2023-08-15 14:00:00,124.45,124.83,124.45,124.81,47082.0,121.1683,121.5383,121.1683,121.5188,47082.0
2023-08-15 14:10:00,124.81,125.07,124.72,124.88,114211.0,121.5188,121.772,121.4312,121.587,114211.0
2023-08-15 14:20:00,124.87,125.45,124.85,125.42,131180.0,121.5772,122.1419,121.5578,122.1127,131180.0
2023-08-15 14:30:00,125.44,125.47,125.16,125.21,90726.0,122.1322,122.1614,121.8596,121.9083,90726.0
2023-08-15 14:40:00,125.24,125.28,124.96,125.03,117534.0,121.9375,121.9764,121.6649,121.733,117534.0
2023-08-15 14:50:00,125.04,125.2,124.97,125.06,86030.0,121.7427,121.8985,121.6746,121.7622,86030.0
2023-08-15 15:00:00,125.05,125.29,125.02,125.23,23319.0,121.7525,121.9862,121.7233,121.9277,23319.0
2023-08-15 15:10:00,125.23,125.54,125.23,125.38,34128.0,121.9277,122.2296,121.9277,122.0738,34128.0
2023-08-15 15:20:00,125.36,125.37,124.97,125.06,34406.0,122.0543,122.064,121.6746,121.7622,34406.0
2023-08-15 15:30:00,125.03,125.06,124.69,124.7,43090.0,121.733,121.7622,121.402,121.4117,43090.0
2023-08-15 15:40:00,124.7,124.97,124.67,124.74,103171.0,121.4117,121.6746,121.3825,121.4507,103171.0
2023-08-15 15:50:00,124.73,125.26,124.67,125.03,204591.0,121.4409,121.9569,121.3825,121.733,204591.0
2023-08-16 09:30:00,132.98,136.14,131.5,135.46,542370.0,129.4734,132.55,128.0324,131.888,542370.0
2023-08-16 09:40:00,135.54,136.35,134.91,136.04,122968.0,131.9659,132.7545,131.3525,132.4527,122968.0
2023-08-16 09:50:00,136.0,137.23,135.93,135.93,238754.0,132.4137,133.6113,132.3456,132.3456,238754.0
2023-08-16 10:00:00,135.92,136.02,134.38,135.08,232417.0,132.3358,132.4332,130.8365,131.518,232417.0
2023-08-16 10:10:00,135.04,135.87,135.04,135.84,91371.0,131.4791,132.2872,131.4791,132.258,91371.0
2023-08-16 10:20:00,135.84,135.85,134.96,135.36,225542.0,132.258,132.2677,131.4012,131.7906,225542.0
2023-08-16 10:30:00,135.29,136.51,135.27,136.5,160566.0,131.7225,132.9103,131.703,132.9006,160566.0
2023-08-16 10:40:00,136.52,136.6,135.45,135.92,196311.0,132.92,132.9979,131.8782,132.3358,196311.0
2023-08-16 10:50:00,135.92,136.28,135.7,136.1,143096.0,132.3358,132.6864,132.1216,132.5111,143096.0
2023-08-16 11:00:00,136.06,136.15,135.55,135.65,59236.0,132.4722,132.5598,131.9756,132.073,59236.0
2023-08-16 11:10:00,135.68,136.3,135.49,136.27,71172.0,132.1022,132.7058,131.9172,132.6766,71172.0
2023-08-16 11:20:00,136.27,136.43,136.0,136.36,77604.0,132.6766,132.8324,132.4137,132.7642,77604.0
2023-08-16 11:30:00,136.4,136.75,136.27,136.63,61481.0,132.8032,133.144,132.6766,133.0271,61481.0
2023-08-16 11:40:00,136.6,136.74,136.37,136.44,36635.0,132.9979,133.1342,132.774,132.8421,36635.0
2023-08-16 11:50:00,136.47,136.65,136.18,136.32,44722.0,132.8713,133.0466,132.589,132.7253,44722.0
2023-08-16 12:00:00,136.33,136.47,135.82,135.83,40910.0,132.735,132.8713,132.2385,132.2482,40910.0
2023-08-16 12:10:00,135.83,135.83,135.4,135.57,117636.0,132.2482,132.2482,131.8296,131.9951,117636.0
2023-08-16 12:20:00,135.59,135.92,135.47,135.56,91524.0,132.0145,132.3358,131.8977,131.9853,91524.0
2023-08-16 12:30:00,135.58,135.78,135.51,135.63,68277.0,132.0048,132.1995,131.9367,132.0535,68277.0
2023-08-16 12:40:00,135.64,135.64,135.31,135.46,50947.0,132.0632,132.0632,131.7419,131.888,50947.0
2023-08-16 12:50:00,135.5,135.62,135.43,135.53,58425.0,131.9269,132.0438,131.8588,131.9561,58425.0
2023-08-16 13:00:00,135.53,135.6,135.44,135.46,23255.0,131.9561,132.0243,131.8685,131.888,23255.0
2023-08-16 13:10:00,135.43,135.56,135.3,135.48,40418.0,131.8588,131.9853,131.7322,131.9074,40418.0
2023-08-16 13:20:00,135.44,135.6,135.15,135.15,48939.0,131.8685,132.0243,131.5861,131.5861,48939.0
2023-08-16 13:30:00,135.14,135.57,135.01,135.51,65814.0,131.5764,131.9951,131.4498,131.9367,65814.0
2023-08-16 13:40:00,135.51,135.54,135.27,135.53,39322.0,131.9367,131.9659,131.703,131.9561,39322.0
2023-08-16 13:50:00,135.53,135.67,135.44,135.47,47236.0,131.9561,132.0924,131.8685,131.8977,47236.0
2023-08-16 14:00:00,135.44,135.62,135.31,135.52,39109.0,131.8685,132.0438,131.7419,131.9464,39109.0
2023-08-16 14:10:00,135.54,135.71,135.39,135.71,25149.0,131.9659,132.1314,131.8198,132.1314,25149.0
2023-08-16 14:20:00,135.71,135.92,135.7,135.82,32243.0,132.1314,132.3358,132.1216,132.2385,32243.0
2023-08-16 14:30:00,135.8,135.93,135.58,135.63,34551.0,132.219,132.3456,132.0048,132.0535,34551.0
2023-08-16 14:40:00,135.6,135.81,135.51,135.66,40862.0,132.0243,132.2287,131.9367,132.0827,40862.0
2023-08-16 14:50:00,135.64,135.89,135.58,135.74,40506.0,132.0632,132.3066,132.0048,132.1606,40506.0
2023-08-16 15:00:00,135.72,135.97,135.66,135.87,41956.0,132.1411,132.3845,132.0827,132.2872,41956.0
2023-08-16 15:10:00,135.87,136.04,135.66,135.93,111884.0,132.2872,132.4527,132.0827,132.3456,111884.0
2023-08-16 15:20:00,135.91,136.05,135.84,136.01,53281.0,132.3261,132.4624,132.258,132.4235,53281.0
2023-08-16 15:30:00,136.0,136.3,135.93,136.16,82854.0,132.4137,132.7058,132.3456,132.5695,82854.0
2023-08-16 15:40:00,136.14,136.23,135.81,135.95,148037.0,132.55,132.6377,132.2287,132.3651,148037.0
2023-08-16 15:50:00,135.94,136.18,135.86,136.13,527896.0,132.3553,132.589,132.2774,132.5403,527896.0
2023-08-17 09:30:00,136.52,137.28,136.23,136.55,63215.0,132.92,133.66,132.6377,132.9492,63215.0
2023-08-17 09:40:00,136.67,136.9,136.41,136.41,20421.0,133.0661,133.29,132.8129,132.8129,20421.0
2023-08-17 09:50:00,136.41,136.87,136.34,136.76,25377.0,132.8129,133.2608,132.7448,133.1537,25377.0
2023-08-17 10:00:00,136.71,137.25,136.71,137.14,62891.0,133.105,133.6308,133.105,133.5237,62891.0
2023-08-17 10:10:00,137.08,137.15,136.82,136.99,30281.0,133.4653,133.5334,133.2121,133.3776,30281.0
2023-08-17 10:20:00,137.0,137.04,136.54,136.78,24578.0,133.3874,133.4263,132.9395,133.1732,24578.0
2023-08-17 10:30:00,136.73,136.87,136.59,136.81,16766.0,133.1245,133.2608,132.9882,133.2024,16766.0
2023-08-17 10:40:00,136.83,136.9,136.38,136.63,27045.0,133.2218,133.29,132.7837,133.0271,27045.0
2023-08-17 10:50:00,136.64,136.64,135.93,136.01,24196.0,133.0369,133.0369,132.3456,132.4235,24196.0
2023-08-17 11:00:00,135.92,136.0,135.69,135.99,17446.0,132.3358,132.4137,132.1119,132.404,17446.0
2023-08-17 11:10:00,135.98,136.01,135.78,135.91,13720.0,132.3943,132.4235,132.1995,132.3261,13720.0
2023-08-17 11:20:00,135.94,136.12,135.77,135.95,13949.0,132.3553,132.5306,132.1898,132.3651,13949.0
2023-08-17 11:30:00,135.96,136.16,135.91,136.02,15501.0,132.3748,132.5695,132.3261,132.4332,15501.0
2023-08-17 11:40:00,135.97,136.08,135.77,135.82,18616.0,132.3845,132.4916,132.1898,132.2385,18616.0
2023-08-17 11:50:00,135.81,135.85,135.46,135.63,21953.0,132.2287,132.2677,131.888,132.0535,21953.0
2023-08-17 12:00:00,135.65,135.9,135.62,135.71,20023.0,132.073,132.3164,132.0438,132.1314,20023.0
2023-08-17 12:10:00,135.73,135.79,135.63,135.74,25696.0,132.1509,132.2093,132.0535,132.1606,25696.0
2023-08-17 12:20:00,135.76,136.19,135.75,136.15,30787.0,132.1801,132.5987,132.1703,132.5598,30787.0
2023-08-17 12:30:00,136.16,136.16,135.93,136.08,22249.0,132.5695,132.5695,132.3456,132.4916,22249.0
2023-08-17 12:40:00,136.04,136.06,135.8,135.81,24135.0,132.4527,132.4722,132.219,132.2287,24135.0
2023-08-17 12:50:00,135.81,136.0,135.79,136.0,17190.0,132.2287,132.4137,132.2093,132.4137,17190.0
2023-08-17 13:00:00,136.01,136.04,135.84,135.85,35022.0,132.4235,132.4527,132.258,132.2677,35022.0
2023-08-17 13:10:00,135.83,136.03,135.81,135.94,14745.0,132.2482,132.4429,132.2287,132.3553,14745.0
2023-08-17 13:20:00,135.91,135.91,135.69,135.81,31641.0,132.3261,132.3261,132.1119,132.2287,31641.0
2023-08-17 13:30:00,135.8,135.81,135.42,135.53,26073.0,132.219,132.2287,131.849,131.9561,26073.0
2023-08-17 13:40:00,135.56,135.56,135.27,135.4,29000.0,131.9853,131.9853,131.703,131.8296,29000.0
2023-08-17 13:50:00,135.43,135.73,135.24,135.71,22959.0,131.8588,132.1509,131.6738,132.1314,22959.0
2023-08-17 14:00:00,135.71,135.71,135.54,135.61,8554.0,132.1314,132.1314,131.9659,132.034,8554.0
2023-08-17 14:10:00,135.57,135.57,135.28,135.41,15578.0,131.9951,131.9951,131.7127,131.8393,15578.0
2023-08-17 14:20:00,135.43,135.54,135.35,135.47,10626.0,131.8588,131.9659,131.7809,131.8977,10626.0
2023-08-17 14:30:00,135.5,135.64,135.44,135.63,18463.0,131.9269,132.0632,131.8685,132.0535,18463.0
2023-08-17 14:40:00,135.6,135.67,135.46,135.63,22749.0,132.0243,132.0924,131.888,132.0535,22749.0
2023-08-17 14:50:00,135.7,135.7,135.42,135.56,20927.0,132.1216,132.1216,131.849,131.9853,20927.0
2023-08-17 15:00:00,135.52,135.58,135.33,135.4,23187.0,131.9464,132.0048,131.7614,131.8296,23187.0
2023-08-17 15:10:00,135.36,135.36,135.1,135.31,37142.0,131.7906,131.7906,131.5375,131.7419,37142.0
2023-08-17 15:20:00,135.33,135.45,135.21,135.36,28291.0,131.7614,131.8782,131.6446,131.7906,28291.0
2023-08-17 15:30:00,135.37,135.41,135.0,135.0,39820.0,131.8003,131.8393,131.4401,131.4401,39820.0
2023-08-17 15:40:00,135.02,135.2,134.91,135.16,57010.0,131.4596,131.6348,131.3525,131.5959,57010.0
2023-08-17 15:50:00,135.21,135.57,135.16,135.18,202225.0,131.6446,131.9951,131.5959,131.6154,202225.0
2023-08-18 09:30:00,134.4,135.0,133.99,134.57,108936.0,130.8559,131.4401,130.4567,131.0214,108936.0
2023-08-18 09:40:00,134.57,134.77,133.97,134.39,90587.0,131.0214,131.2162,130.4373,130.8462,90587.0
2023-08-18 09:50:00,134.46,134.89,134.41,134.78,18499.0,130.9143,131.333,130.8657,131.2259,18499.0
2023-08-18 10:00:00,134.82,135.19,134.71,134.84,36873.0,131.2649,131.6251,131.1578,131.2843,36873.0
2023-08-18 10:10:00,134.85,135.0,134.69,134.99,26968.0,131.2941,131.4401,131.1383,131.4304,26968.0
2023-08-18 10:20:00,134.95,134.95,134.42,134.53,19505.0,131.3914,131.3914,130.8754,130.9825,19505.0
2023-08-18 10:30:00,134.54,134.92,134.49,134.91,20648.0,130.9922,131.3622,130.9436,131.3525,20648.0
2023-08-18 10:40:00,134.91,135.33,134.84,135.25,41116.0,131.3525,131.7614,131.2843,131.6835,41116.0
2023-08-18 10:50:00,135.3,135.35,135.02,135.11,23625.0,131.7322,131.7809,131.4596,131.5472,23625.0
2023-08-18 11:00:00,135.13,135.18,134.93,134.98,44090.0,131.5667,131.6154,131.372,131.4206,44090.0
2023-08-18 11:10:00,134.98,135.41,134.96,135.17,40971.0,131.4206,131.8393,131.4012,131.6056,40971.0
2023-08-18 11:20:00,135.2,135.42,135.16,135.41,16840.0,131.6348,131.849,131.5959,131.8393,16840.0
2023-08-18 11:30:00,135.39,135.39,135.24,135.25,8211.0,131.8198,131.8198,131.6738,131.6835,8211.0
2023-08-18 11:40:00,135.25,135.33,135.11,135.24,10337.0,131.6835,131.7614,131.5472,131.6738,10337.0
2023-08-18 11:50:00,135.26,135.3,135.03,135.22,24944.0,131.6932,131.7322,131.4693,131.6543,24944.0
2023-08-18 12:00:00,135.16,135.16,134.97,135.02,16299.0,131.5959,131.5959,131.4109,131.4596,16299.0
2023-08-18 12:10:00,135.04,135.05,134.74,134.75,16017.0,131.4791,131.4888,131.187,131.1967,16017.0
2023-08-18 12:20:00,134.78,134.8,134.61,134.61,36105.0,131.2259,131.2454,131.0604,131.0604,36105.0
2023-08-18 12:30:00,134.6,134.79,134.58,134.68,67070.0,131.0507,131.2356,131.0312,131.1285,67070.0
2023-08-18 12:40:00,134.68,134.68,134.53,134.59,25083.0,131.1285,131.1285,130.9825,131.0409,25083.0
2023-08-18 12:50:00,134.56,134.59,134.38,134.44,41012.0,131.0117,131.0409,130.8365,130.8949,41012.0
2023-08-18 13:00:00,134.44,134.47,134.19,134.24,50613.0,130.8949,130.9241,130.6515,130.7001,50613.0
2023-08-18 13:10:00,134.2,134.22,134.04,134.08,31228.0,130.6612,130.6807,130.5054,130.5444,31228.0
2023-08-18 13:20:00,134.06,134.39,134.05,134.27,19782.0,130.5249,130.8462,130.5152,130.7294,19782.0
2023-08-18 13:30:00,134.3,134.31,134.19,134.22,34675.0,130.7586,130.7683,130.6515,130.6807,34675.0
2023-08-18 13:40:00,134.2,134.37,134.17,134.36,15538.0,130.6612,130.8267,130.632,130.817,15538.0
2023-08-18 13:50:00,134.35,134.37,134.17,134.2,28502.0,130.8072,130.8267,130.632,130.6612,28502.0
2023-08-18 14:00:00,134.22,134.45,134.2,134.43,31802.0,130.6807,130.9046,130.6612,130.8851,31802.0
2023-08-18 14:10:00,134.45,134.5,134.32,134.5,22710.0,130.9046,130.9533,130.778,130.9533,22710.0
2023-08-18 14:20:00,134.51,134.58,134.49,134.56,20742.0,130.963,131.0312,130.9436,131.0117,20742.0
2023-08-18 14:30:00,134.56,134.9,134.56,134.84,15191.0,131.0117,131.3427,131.0117,131.2843,15191.0
2023-08-18 14:40:00,134.85,134.99,134.64,134.69,38338.0,131.2941,131.4304,131.0896,131.1383,38338.0
2023-08-18 14:50:00,134.67,134.72,134.34,134.46,53602.0,131.1188,131.1675,130.7975,130.9143,53602.0
2023-08-18 15:00:00,134.45,134.45,134.19,134.37,18661.0,130.9046,130.9046,130.6515,130.8267,18661.0
2023-08-18 15:10:00,134.37,134.43,134.25,134.36,18743.0,130.8267,130.8851,130.7099,130.817,18743.0
2023-08-18 15:20:00,134.36,134.53,134.36,134.44,27108.0,130.817,130.9825,130.817,130.8949,27108.0
2023-08-18 15:30:00,134.42,134.47,134.16,134.19,22251.0,130.8754,130.9241,130.6223,130.6515,22251.0
2023-08-18 15:40:00,134.2,134.46,134.13,134.4,37513.0,130.6612,130.9143,130.593,130.8559,37513.0
2023-08-18 15:50:00,134.43,134.45,133.75,133.94,246213.0,130.8851,130.9046,130.2231,130.4081,246213.0
2023-08-21 09:30:00,134.06,134.76,133.97,134.34,56903.0,130.5249,131.2064,130.4373,130.7975,56903.0
2023-08-21 09:40:00,134.32,134.32,133.6,133.64,15313.0,130.778,130.778,130.077,130.116,15313.0
2023-08-21 09:50:00,133.69,133.96,133.37,133.94,19847.0,130.1646,130.4275,129.8531,130.4081,19847.0
2023-08-21 10:00:00,133.93,133.94,133.42,133.51,8100.0,130.3983,130.4081,129.9018,129.9894,8100.0
2023-08-21 10:10:00,133.46,133.55,133.26,133.54,9582.0,129.9407,130.0283,129.746,130.0186,9582.0
2023-08-21 10:20:00,133.47,133.48,133.06,133.12,23481.0,129.9505,129.9602,129.5513,129.6097,23481.0
2023-08-21 10:30:00,133.07,133.09,132.81,132.94,26985.0,129.561,129.5805,129.3079,129.4344,26985.0
2023-08-21 10:40:00,132.98,133.24,132.79,132.92,20154.0,129.4734,129.7265,129.2884,129.415,20154.0
2023-08-21 10:50:00,132.98,133.1,132.89,133.07,7978.0,129.4734,129.5902,129.3857,129.561,7978.0
2023-08-21 11:00:00,133.08,133.17,132.93,133.11,13217.0,129.5707,129.6584,129.4247,129.5999,13217.0
2023-08-21 11:10:00,133.09,133.18,132.96,132.96,11591.0,129.5805,129.6681,129.4539,129.4539,11591.0
2023-08-21 11:20:00,132.93,132.96,132.65,132.7,13377.0,129.4247,129.4539,129.1521,129.2008,13377.0
2023-08-21 11:30:00,132.71,132.76,132.38,132.5,23619.0,129.2105,129.2592,128.8892,129.006,23619.0
2023-08-21 11:40:00,132.5,132.62,132.31,132.31,20314.0,129.006,129.1229,128.821,128.821,20314.0
2023-08-21 11:50:00,132.29,132.86,132.26,132.86,36842.0,128.8016,129.3565,128.7724,129.3565,36842.0
2023-08-21 12:00:00,132.82,132.85,132.58,132.65,33289.0,129.3176,129.3468,129.0839,129.1521,33289.0
2023-08-21 12:10:00,132.66,132.91,132.6,132.81,13558.0,129.1618,129.4052,129.1034,129.3079,13558.0
2023-08-21 12:20:00,132.78,132.99,132.73,132.99,8457.0,129.2786,129.4831,129.23,129.4831,8457.0
2023-08-21 12:30:00,133.03,133.03,132.62,132.62,17587.0,129.5221,129.5221,129.1229,129.1229,17587.0
2023-08-21 12:40:00,132.62,132.72,132.57,132.72,24927.0,129.1229,129.2202,129.0742,129.2202,24927.0
2023-08-21 12:50:00,132.7,132.76,132.62,132.7,12659.0,129.2008,129.2592,129.1229,129.2008,12659.0
2023-08-21 13:00:00,132.7,132.73,132.49,132.68,10152.0,129.2008,129.23,128.9963,129.1813,10152.0
2023-08-21 13:10:00,132.65,132.65,132.43,132.5,8813.0,129.1521,129.1521,128.9379,129.006,8813.0
2023-08-21 13:20:00,132.53,132.61,132.47,132.54,6796.0,129.0352,129.1131,128.9768,129.045,6796.0
2023-08-21 13:30:00,132.52,132.59,132.48,132.54,8815.0,129.0255,129.0937,128.9866,129.045,8815.0
2023-08-21 13:40:00,132.54,132.6,132.37,132.38,12279.0,129.045,129.1034,128.8795,128.8892,12279.0
2023-08-21 13:50:00,132.36,132.46,132.29,132.33,23474.0,128.8697,128.9671,128.8016,128.8405,23474.0
2023-08-21 14:00:00,132.34,132.5,132.31,132.46,10895.0,128.8502,129.006,128.821,128.9671,10895.0
2023-08-21 14:10:00,132.48,132.57,132.41,132.45,10171.0,128.9866,129.0742,128.9184,128.9573,10171.0
2023-08-21 14:20:00,132.46,132.53,132.26,132.33,35307.0,128.9671,129.0352,128.7724,128.8405,35307.0
2023-08-21 14:30:00,132.28,132.41,132.24,132.36,14863.0,128.7918,128.9184,128.7529,128.8697,14863.0
2023-08-21 14:40:00,132.37,132.6,132.37,132.6,13252.0,128.8795,129.1034,128.8795,129.1034,13252.0
2023-08-21 14:50:00,132.57,132.57,132.33,132.37,21089.0,129.0742,129.0742,128.8405,128.8795,21089.0
2023-08-21 15:00:00,132.39,132.56,132.36,132.51,31431.0,128.8989,129.0644,128.8697,129.0158,31431.0
2023-08-21 15:10:00,132.5,132.6,132.45,132.52,31922.0,129.006,129.1034,128.9573,129.0255,31922.0
2023-08-21 15:20:00,132.53,132.58,132.39,132.56,44067.0,129.0352,129.0839,128.8989,129.0644,44067.0
2023-08-21 15:30:00,132.56,132.56,132.39,132.49,79412.0,129.0644,129.0644,128.8989,128.9963,79412.0
2023-08-21 15:40:00,132.49,132.63,132.42,132.45,62172.0,128.9963,129.1326,128.9281,128.9573,62172.0
2023-08-21 15:50:00,132.45,132.47,132.12,132.19,186959.0,128.9573,128.9768,128.636,128.7042,186959.0
2023-08-22 09:30:00,132.23,132.55,131.78,131.9,46252.0,128.7431,129.0547,128.305,128.4219,46252.0
2023-08-22 09:40:00,131.9,131.99,131.26,131.39,39930.0,128.4219,128.5095,127.7987,127.9253,39930.0
2023-08-22 09:50:00,131.3,131.51,130.94,131.11,27900.0,127.8377,128.0421,127.4872,127.6527,27900.0
2023-08-22 10:00:00,131.1,131.37,130.8,130.8,42442.0,127.6429,127.9058,127.3509,127.3509,42442.0
2023-08-22 10:10:00,130.77,131.0,130.69,130.96,18084.0,127.3216,127.5456,127.2438,127.5066,18084.0
2023-08-22 10:20:00,130.91,131.27,130.78,130.85,59712.0,127.458,127.8085,127.3314,127.3995,59712.0
2023-08-22 10:30:00,130.85,130.88,130.49,130.5,16859.0,127.3995,127.4287,127.049,127.0588,16859.0
2023-08-22 10:40:00,130.46,130.63,130.22,130.56,30493.0,127.0198,127.1853,126.7862,127.1172,30493.0
2023-08-22 10:50:00,130.58,130.83,130.47,130.78,20665.0,127.1367,127.3801,127.0296,127.3314,20665.0
2023-08-22 11:00:00,130.81,130.83,130.19,130.21,12092.0,127.3606,127.3801,126.7569,126.7764,12092.0
2023-08-22 11:10:00,130.19,130.47,130.12,130.26,11583.0,126.7569,127.0296,126.6888,126.8251,11583.0
2023-08-22 11:20:00,130.26,130.38,130.15,130.38,34830.0,126.8251,126.9419,126.718,126.9419,34830.0
2023-08-22 11:30:00,130.35,130.53,130.26,130.38,38134.0,126.9127,127.088,126.8251,126.9419,38134.0
2023-08-22 11:40:00,130.41,130.62,130.37,130.56,15653.0,126.9711,127.1756,126.9322,127.1172,15653.0
2023-08-22 11:50:00,130.59,130.67,130.4,130.67,14416.0,127.1464,127.2243,126.9614,127.2243,14416.0
2023-08-22 12:00:00,130.71,130.87,130.59,130.66,23050.0,127.2632,127.419,127.1464,127.2145,23050.0
2023-08-22 12:10:00,130.66,130.77,130.51,130.58,18535.0,127.2145,127.3216,127.0685,127.1367,18535.0
2023-08-22 12:20:00,130.6,130.81,130.55,130.81,27201.0,127.1561,127.3606,127.1074,127.3606,27201.0
2023-08-22 12:30:00,130.79,130.95,130.74,130.88,16631.0,127.3411,127.4969,127.2924,127.4287,16631.0
2023-08-22 12:40:00,130.88,131.0,130.66,130.68,52940.0,127.4287,127.5456,127.2145,127.234,52940.0
2023-08-22 12:50:00,130.7,130.84,130.69,130.69,15670.0,127.2535,127.3898,127.2438,127.2438,15670.0
2023-08-22 13:00:00,130.69,130.69,130.32,130.33,12693.0,127.2438,127.2438,126.8835,126.8933,12693.0
2023-08-22 13:10:00,130.35,130.39,130.11,130.18,21051.0,126.9127,126.9517,126.6791,126.7472,21051.0
2023-08-22 13:20:00,130.18,130.36,130.08,130.25,19558.0,126.7472,126.9225,126.6498,126.8154,19558.0
2023-08-22 13:30:00,130.23,130.42,130.22,130.22,38565.0,126.7959,126.9809,126.7862,126.7862,38565.0
2023-08-22 13:40:00,130.2,130.2,129.99,130.02,16035.0,126.7667,126.7667,126.5622,126.5914,16035.0
2023-08-22 13:50:00,130.02,130.02,129.72,129.86,48510.0,126.5914,126.5914,126.2993,126.4356,48510.0
2023-08-22 14:00:00,129.84,130.27,129.76,130.22,30032.0,126.4162,126.8348,126.3383,126.7862,30032.0
2023-08-22 14:10:00,130.21,130.24,130.09,130.13,8461.0,126.7764,126.8056,126.6596,126.6985,8461.0
2023-08-22 14:20:00,130.14,130.16,130.04,130.07,5690.0,126.7083,126.7277,126.6109,126.6401,5690.0
2023-08-22 14:30:00,130.06,130.3,130.06,130.2,6659.0,126.6304,126.864,126.6304,126.7667,6659.0
2023-08-22 14:40:00,130.21,130.21,130.0,130.01,16841.0,126.7764,126.7764,126.572,126.5817,16841.0
2023-08-22 14:50:00,130.03,130.07,129.93,130.07,23384.0,126.6012,126.6401,126.5038,126.6401,23384.0
2023-08-22 15:00:00,130.06,130.29,130.0,130.29,61651.0,126.6304,126.8543,126.572,126.8543,61651.0
2023-08-22 15:10:00,130.3,130.48,130.3,130.33,13631.0,126.864,127.0393,126.864,126.8933,13631.0
2023-08-22 15:20:00,130.33,130.35,129.99,130.08,41736.0,126.8933,126.9127,126.5622,126.6498,41736.0
2023-08-22 15:30:00,130.08,130.08,129.77,129.88,36200.0,126.6498,126.6498,126.348,126.4551,36200.0
2023-08-22 15:40:00,129.86,130.21,129.78,130.17,170341.0,126.4356,126.7764,126.3578,126.7375,170341.0
2023-08-22 15:50:00,130.18,130.7,130.16,130.53,170079.0,126.7472,127.2535,126.7277,127.088,170079.0
2023-08-23 09:30:00,130.38,130.56,129.8,130.14,89059.0,126.9419,127.1172,126.3772,126.7083,89059.0
2023-08-23 09:40:00,130.08,130.17,129.46,129.87,122273.0,126.6498,126.7375,126.0462,126.4454,122273.0
2023-08-23 09:50:00,129.81,130.45,129.68,129.99,77337.0,126.387,127.0101,126.2604,126.5622,77337.0
2023-08-23 10:00:00,130.05,130.08,129.31,129.71,119396.0,126.6206,126.6498,125.9001,126.2896,119396.0
2023-08-23 10:10:00,129.72,129.95,129.45,129.69,35224.0,126.2993,126.5233,126.0365,126.2701,35224.0
2023-08-23 10:20:00,129.66,129.8,129.48,129.74,56031.0,126.2409,126.3772,126.0657,126.3188,56031.0
2023-08-23 10:30:00,129.75,129.87,129.53,129.75,69103.0,126.3285,126.4454,126.1143,126.3285,69103.0
2023-08-23 10:40:00,129.73,130.1,129.71,130.04,41493.0,126.3091,126.6693,126.2896,126.6109,41493.0
2023-08-23 10:50:00,130.0,130.19,129.96,130.07,52728.0,126.572,126.7569,126.533,126.6401,52728.0
2023-08-23 11:00:00,130.09,130.14,129.9,130.02,32974.0,126.6596,126.7083,126.4746,126.5914,32974.0
2023-08-23 11:10:00,129.99,129.99,129.61,129.63,13940.0,126.5622,126.5622,126.1922,126.2117,13940.0
2023-08-23 11:20:00,129.63,129.76,129.49,129.69,47721.0,126.2117,126.3383,126.0754,126.2701,47721.0
2023-08-23 11:30:00,129.69,129.86,129.63,129.63,16664.0,126.2701,126.4356,126.2117,126.2117,16664.0
2023-08-23 11:40:00,129.63,129.77,129.58,129.66,12811.0,126.2117,126.348,126.163,126.2409,12811.0
2023-08-23 11:50:00,129.66,129.79,129.59,129.65,16172.0,126.2409,126.3675,126.1728,126.2312,16172.0
2023-08-23 12:00:00,129.66,129.77,129.54,129.76,43024.0,126.2409,126.348,126.1241,126.3383,43024.0
2023-08-23 12:10:00,129.74,129.86,129.66,129.69,17224.0,126.3188,126.4356,126.2409,126.2701,17224.0
2023-08-23 12:20:00,129.7,129.75,129.65,129.7,21728.0,126.2799,126.3285,126.2312,126.2799,21728.0
2023-08-23 12:30:00,129.73,129.89,129.67,129.89,27130.0,126.3091,126.4649,126.2507,126.4649,27130.0
2023-08-23 12:40:00,129.89,130.09,129.85,130.08,43205.0,126.4649,126.6596,126.4259,126.6498,43205.0
2023-08-23 12:50:00,130.08,130.14,129.97,130.05,20087.0,126.6498,126.7083,126.5427,126.6206,20087.0
2023-08-23 13:00:00,130.05,130.22,130.02,130.03,69095.0,126.6206,126.7862,126.5914,126.6012,69095.0
2023-08-23 13:10:00,130.03,130.28,130.0,130.25,21771.0,126.6012,126.8446,126.572,126.8154,21771.0
2023-08-23 13:20:00,130.22,130.24,130.12,130.14,37934.0,126.7862,126.8056,126.6888,126.7083,37934.0
2023-08-23 13:30:00,130.1,130.19,130.06,130.14,21830.0,126.6693,126.7569,126.6304,126.7083,21830.0
2023-08-23 13:40:00,130.14,130.17,130.07,130.16,21037.0,126.7083,126.7375,126.6401,126.7277,21037.0
2023-08-23 13:50:00,130.14,130.2,130.07,130.12,14586.0,126.7083,126.7667,126.6401,126.6888,14586.0
2023-08-23 14:00:00,130.11,130.15,130.06,130.1,30286.0,126.6791,126.718,126.6304,126.6693,30286.0
2023-08-23 14:10:00,130.09,130.16,129.99,130.06,29472.0,126.6596,126.7277,126.5622,126.6304,29472.0
2023-08-23 14:20:00,130.06,130.24,130.01,130.12,38152.0,126.6304,126.8056,126.5817,126.6888,38152.0
2023-08-23 14:30:00,130.13,130.54,130.08,130.5,32395.0,126.6985,127.0977,126.6498,127.0588,32395.0
2023-08-23 14:40:00,130.49,130.6,130.46,130.48,36993.0,127.049,127.1561,127.0198,127.0393,36993.0
2023-08-23 14:50:00,130.49,130.51,130.31,130.34,20312.0,127.049,127.0685,126.8738,126.903,20312.0
2023-08-23 15:00:00,130.34,130.47,130.32,130.46,24306.0,126.903,127.0296,126.8835,127.0198,24306.0
2023-08-23 15:10:00,130.44,130.58,130.43,130.43,34917.0,127.0004,127.1367,126.9906,126.9906,34917.0
2023-08-23 15:20:00,130.41,130.42,130.28,130.36,32227.0,126.9711,126.9809,126.8446,126.9225,32227.0
2023-08-23 15:30:00,130.35,130.37,130.21,130.27,54132.0,126.9127,126.9322,126.7764,126.8348,54132.0
2023-08-23 15:40:00,130.28,130.48,130.28,130.41,61932.0,126.8446,127.0393,126.8446,126.9711,61932.0
2023-08-23 15:50:00,130.42,130.52,130.18,130.4,208799.0,126.9809,127.0782,126.7472,126.9614,208799.0
2023-08-24 09:30:00,130.29,131.56,130.29,131.46,37702.0,126.8543,128.0908,126.8543,127.9935,37702.0
2023-08-24 09:40:00,131.32,131.82,131.16,131.81,12381.0,127.8571,128.344,127.7014,128.3342,12381.0
2023-08-24 09:50:00,131.91,132.87,131.81,132.78,77864.0,128.4316,129.3663,128.3342,129.2786,77864.0
2023-08-24 10:00:00,132.83,132.97,132.3,132.41,22801.0,129.3273,129.4636,128.8113,128.9184,22801.0
2023-08-24 10:10:00,132.42,132.71,132.21,132.5,47135.0,128.9281,129.2105,128.7237,129.006,47135.0
2023-08-24 10:20:00,132.5,132.51,132.22,132.42,16325.0,129.006,129.0158,128.7334,128.9281,16325.0
2023-08-24 10:30:00,132.37,132.37,131.91,132.03,19394.0,128.8795,128.8795,128.4316,128.5484,19394.0
2023-08-24 10:40:00,132.08,132.13,131.84,131.84,14737.0,128.5971,128.6458,128.3634,128.3634,14737.0
2023-08-24 10:50:00,131.81,131.82,131.55,131.59,13343.0,128.3342,128.344,128.0811,128.12,13343.0
2023-08-24 11:00:00,131.58,131.75,131.43,131.69,8986.0,128.1103,128.2758,127.9642,128.2174,8986.0
2023-08-24 11:10:00,131.72,131.98,131.69,131.86,16281.0,128.2466,128.4997,128.2174,128.3829,16281.0
2023-08-24 11:20:00,131.9,132.01,131.74,132.0,8987.0,128.4219,128.529,128.2661,128.5192,8987.0
2023-08-24 11:30:00,132.03,132.16,131.92,132.13,12157.0,128.5484,128.675,128.4413,128.6458,12157.0
2023-08-24 11:40:00,132.13,132.31,132.07,132.23,21805.0,128.6458,128.821,128.5874,128.7431,21805.0
2023-08-24 11:50:00,132.24,132.34,132.13,132.14,16348.0,128.7529,128.8502,128.6458,128.6555,16348.0
2023-08-24 12:00:00,132.18,132.61,132.16,132.44,20388.0,128.6945,129.1131,128.675,128.9476,20388.0
2023-08-24 12:10:00,132.44,132.51,132.34,132.34,10482.0,128.9476,129.0158,128.8502,128.8502,10482.0
2023-08-24 12:20:00,132.35,132.49,132.31,132.39,13431.0,128.86,128.9963,128.821,128.8989,13431.0
2023-08-24 12:30:00,132.37,132.47,132.3,132.33,13506.0,128.8795,128.9768,128.8113,128.8405,13506.0
2023-08-24 12:40:00,132.31,132.49,132.2,132.45,17666.0,128.821,128.9963,128.7139,128.9573,17666.0
2023-08-24 12:50:00,132.48,132.52,132.26,132.34,11338.0,128.9866,129.0255,128.7724,128.8502,11338.0
2023-08-24 13:00:00,132.34,132.4,132.02,132.11,34770.0,128.8502,128.9087,128.5387,128.6263,34770.0
2023-08-24 13:10:00,132.17,132.18,131.97,132.08,16226.0,128.6847,128.6945,128.49,128.5971,16226.0
2023-08-24 13:20:00,132.07,132.14,131.99,132.0,9564.0,128.5874,128.6555,128.5095,128.5192,9564.0
2023-08-24 13:30:00,132.03,132.1,131.78,131.83,10829.0,128.5484,128.6166,128.305,128.3537,10829.0
2023-08-24 13:40:00,131.86,132.12,131.86,131.98,20848.0,128.3829,128.636,128.3829,128.4997,20848.0
2023-08-24 13:50:00,131.98,132.01,131.86,132.01,10575.0,128.4997,128.529,128.3829,128.529,10575.0
2023-08-24 14:00:00,132.01,132.03,131.82,131.95,11232.0,128.529,128.5484,128.344,128.4705,11232.0
2023-08-24 14:10:00,131.94,132.05,131.83,131.84,13205.0,128.4608,128.5679,128.3537,128.3634,13205.0
2023-08-24 14:20:00,131.84,131.96,131.82,131.94,11392.0,128.3634,128.4803,128.344,128.4608,11392.0
2023-08-24 14:30:00,131.94,131.97,131.73,131.74,11112.0,128.4608,128.49,128.2563,128.2661,11112.0
2023-08-24 14:40:00,131.73,131.89,131.7,131.89,13210.0,128.2563,128.4121,128.2271,128.4121,13210.0
2023-08-24 14:50:00,131.9,132.01,131.86,131.98,17058.0,128.4219,128.529,128.3829,128.4997,17058.0
2023-08-24 15:00:00,131.96,132.14,131.86,132.07,12114.0,128.4803,128.6555,128.3829,128.5874,12114.0
2023-08-24 15:10:00,132.08,132.26,132.05,132.24,16176.0,128.5971,128.7724,128.5679,128.7529,16176.0
2023-08-24 15:20:00,132.26,132.34,132.16,132.23,27942.0,128.7724,128.8502,128.675,128.7431,27942.0
2023-08-24 15:30:00,132.27,132.4,132.09,132.1,22499.0,128.7821,128.9087,128.6068,128.6166,22499.0
2023-08-24 15:40:00,132.09,132.21,131.92,131.94,30591.0,128.6068,128.7237,128.4413,128.4608,30591.0
2023-08-24 15:50:00,131.91,132.17,131.89,131.9,177108.0,128.4316,128.6847,128.4121,128.4219,177108.0
2023-08-25 09:30:00,131.87,132.41,131.67,132.33,26656.0,128.3926,128.9184,128.1979,128.8405,26656.0
2023-08-25 09:40:00,132.29,132.36,132.03,132.15,15296.0,128.8016,128.8697,128.5484,128.6653,15296.0
2023-08-25 09:50:00,132.16,132.16,131.85,132.05,27709.0,128.675,128.675,128.3732,128.5679,27709.0
2023-08-25 10:00:00,132.0,132.08,131.59,131.76,11704.0,128.5192,128.5971,128.12,128.2855,11704.0
2023-08-25 10:10:00,131.73,132.23,131.61,132.04,16923.0,128.2563,128.7431,128.1395,128.5582,16923.0
2023-08-25 10:20:00,132.03,132.07,131.79,131.86,10220.0,128.5484,128.5874,128.3148,128.3829,10220.0
2023-08-25 10:30:00,131.81,132.26,131.76,132.18,20758.0,128.3342,128.7724,128.2855,128.6945,20758.0
2023-08-25 10:40:00,132.22,132.4,132.17,132.4,20323.0,128.7334,128.9087,128.6847,128.9087,20323.0
2023-08-25 10:50:00,132.37,132.45,132.27,132.39,20659.0,128.8795,128.9573,128.7821,128.8989,20659.0
2023-08-25 11:00:00,132.39,132.91,132.39,132.91,14417.0,128.8989,129.4052,128.8989,129.4052,14417.0
2023-08-25 11:10:00,132.91,133.08,132.84,132.87,15929.0,129.4052,129.5707,129.3371,129.3663,15929.0
2023-08-25 11:20:00,132.9,133.2,132.85,133.17,12706.0,129.3955,129.6876,129.3468,129.6584,12706.0
2023-08-25 11:30:00,133.09,133.42,133.06,133.31,10644.0,129.5805,129.9018,129.5513,129.7947,10644.0
2023-08-25 11:40:00,133.36,133.41,133.24,133.25,44666.0,129.8434,129.892,129.7265,129.7363,44666.0
2023-08-25 11:50:00,133.23,133.23,133.06,133.09,11905.0,129.7168,129.7168,129.5513,129.5805,11905.0
2023-08-25 12:00:00,133.13,133.26,132.97,133.03,8542.0,129.6194,129.746,129.4636,129.5221,8542.0
2023-08-25 12:10:00,133.03,133.34,133.0,133.34,14494.0,129.5221,129.8239,129.4928,129.8239,14494.0
2023-08-25 12:20:00,133.36,133.74,133.33,133.61,14505.0,129.8434,130.2133,129.8141,130.0868,14505.0
2023-08-25 12:30:00,133.61,133.64,133.37,133.37,10222.0,130.0868,130.116,129.8531,129.8531,10222.0
2023-08-25 12:40:00,133.41,133.41,133.24,133.3,6496.0,129.892,129.892,129.7265,129.7849,6496.0
2023-08-25 12:50:00,133.29,133.39,133.19,133.34,8609.0,129.7752,129.8726,129.6778,129.8239,8609.0
2023-08-25 13:00:00,133.33,133.36,133.24,133.34,9083.0,129.8141,129.8434,129.7265,129.8239,9083.0
2023-08-25 13:10:00,133.29,133.41,133.23,133.23,7187.0,129.7752,129.892,129.7168,129.7168,7187.0
2023-08-25 13:20:00,133.2,133.25,133.04,133.19,19799.0,129.6876,129.7363,129.5318,129.6778,19799.0
2023-08-25 13:30:00,133.19,133.2,132.86,132.86,13960.0,129.6778,129.6876,129.3565,129.3565,13960.0
2023-08-25 13:40:00,132.89,132.91,132.71,132.91,17626.0,129.3857,129.4052,129.2105,129.4052,17626.0
2023-08-25 13:50:00,132.92,133.13,132.92,133.13,10729.0,129.415,129.6194,129.415,129.6194,10729.0
2023-08-25 14:00:00,133.11,133.22,133.07,133.19,7813.0,129.5999,129.707,129.561,129.6778,7813.0
2023-08-25 14:10:00,133.19,133.23,133.02,133.16,18673.0,129.6778,129.7168,129.5123,129.6486,18673.0
2023-08-25 14:20:00,133.19,133.25,133.13,133.18,7787.0,129.6778,129.7363,129.6194,129.6681,7787.0
2023-08-25 14:30:00,133.19,133.33,133.15,133.18,16120.0,129.6778,129.8141,129.6389,129.6681,16120.0
2023-08-25 14:40:00,133.18,133.21,132.98,133.02,7288.0,129.6681,129.6973,129.4734,129.5123,7288.0
2023-08-25 14:50:00,133.04,133.1,132.98,133.04,11271.0,129.5318,129.5902,129.4734,129.5318,11271.0
2023-08-25 15:00:00,133.07,133.18,132.93,132.95,20371.0,129.561,129.6681,129.4247,129.4442,20371.0
2023-08-25 15:10:00,132.96,133.02,132.84,132.84,13338.0,129.4539,129.5123,129.3371,129.3371,13338.0
2023-08-25 15:20:00,132.88,132.92,132.76,132.78,21683.0,129.376,129.415,129.2592,129.2786,21683.0
2023-08-25 15:30:00,132.79,132.91,132.71,132.71,21470.0,129.2884,129.4052,129.2105,129.2105,21470.0
2023-08-25 15:40:00,132.73,132.86,132.67,132.73,32497.0,129.23,129.3565,129.1715,129.23,32497.0
2023-08-25 15:50:00,132.66,132.75,132.41,132.53,146249.0,129.1618,129.2494,128.9184,129.0352,146249.0
2023-08-28 09:30:00,132.6,132.89,131.6,131.75,35987.0,129.1034,129.3857,128.1298,128.2758,35987.0
2023-08-28 09:40:00,131.69,132.41,131.69,132.3,19221.0,128.2174,128.9184,128.2174,128.8113,19221.0
2023-08-28 09:50:00,132.5,132.5,132.09,132.16,11523.0,129.006,129.006,128.6068,128.675,11523.0
2023-08-28 10:00:00,132.11,132.14,131.68,131.74,12332.0,128.6263,128.6555,128.2077,128.2661,12332.0
2023-08-28 10:10:00,131.75,131.89,131.61,131.81,14723.0,128.2758,128.4121,128.1395,128.3342,14723.0
2023-08-28 10:20:00,131.81,131.89,131.67,131.83,9353.0,128.3342,128.4121,128.1979,128.3537,9353.0
2023-08-28 10:30:00,131.83,132.0,131.79,131.93,9339.0,128.3537,128.5192,128.3148,128.4511,9339.0
2023-08-28 10:40:00,131.95,132.22,131.86,132.11,13826.0,128.4705,128.7334,128.3829,128.6263,13826.0
2023-08-28 10:50:00,132.12,132.13,131.75,131.77,13924.0,128.636,128.6458,128.2758,128.2953,13924.0
2023-08-28 11:00:00,131.72,131.74,131.51,131.56,10884.0,128.2466,128.2661,128.0421,128.0908,10884.0
2023-08-28 11:10:00,131.56,131.68,131.44,131.44,9257.0,128.0908,128.2077,127.974,127.974,9257.0
2023-08-28 11:20:00,131.47,131.72,131.37,131.5,15477.0,128.0032,128.2466,127.9058,128.0324,15477.0
2023-08-28 11:30:00,131.52,131.55,131.27,131.55,22632.0,128.0519,128.0811,127.8085,128.0811,22632.0
2023-08-28 11:40:00,131.52,131.59,131.3,131.42,9170.0,128.0519,128.12,127.8377,127.9545,9170.0
2023-08-28 11:50:00,131.43,131.59,131.36,131.39,11511.0,127.9642,128.12,127.8961,127.9253,11511.0
2023-08-28 12:00:00,131.46,131.46,131.25,131.3,7556.0,127.9935,127.9935,127.789,127.8377,7556.0
2023-08-28 12:10:00,131.27,131.32,131.06,131.06,16496.0,127.8085,127.8571,127.604,127.604,16496.0
2023-08-28 12:20:00,131.07,131.15,130.99,131.12,10864.0,127.6137,127.6916,127.5358,127.6624,10864.0
2023-08-28 12:30:00,131.1,131.14,131.01,131.07,4616.0,127.6429,127.6819,127.5553,127.6137,4616.0
2023-08-28 12:40:00,131.03,131.23,130.97,131.07,14132.0,127.5748,127.7695,127.5164,127.6137,14132.0
2023-08-28 12:50:00,131.02,131.22,131.01,131.22,4009.0,127.5651,127.7598,127.5553,127.7598,4009.0
2023-08-28 13:00:00,131.24,131.39,131.17,131.17,8430.0,127.7793,127.9253,127.7111,127.7111,8430.0
2023-08-28 13:10:00,131.16,131.26,130.96,130.98,10977.0,127.7014,127.7987,127.5066,127.5261,10977.0
2023-08-28 13:20:00,131.02,131.14,130.98,131.03,10371.0,127.5651,127.6819,127.5261,127.5748,10371.0
2023-08-28 13:30:00,131.11,131.3,130.97,131.3,7874.0,127.6527,127.8377,127.5164,127.8377,7874.0
2023-08-28 13:40:00,131.3,131.3,131.11,131.11,7170.0,127.8377,127.8377,127.6527,127.6527,7170.0
2023-08-28 13:50:00,131.1,131.15,130.88,130.94,10362.0,127.6429,127.6916,127.4287,127.4872,10362.0
2023-08-28 14:00:00,130.96,130.97,130.84,130.87,6174.0,127.5066,127.5164,127.3898,127.419,6174.0
2023-08-28 14:10:00,130.88,130.93,130.83,130.86,10224.0,127.4287,127.4774,127.3801,127.4093,10224.0
2023-08-28 14:20:00,130.87,130.95,130.73,130.79,9299.0,127.419,127.4969,127.2827,127.3411,9299.0
2023-08-28 14:30:00,130.76,130.92,130.75,130.86,7671.0,127.3119,127.4677,127.3022,127.4093,7671.0
2023-08-28 14:40:00,130.9,131.14,130.85,131.14,8025.0,127.4482,127.6819,127.3995,127.6819,8025.0
2023-08-28 14:50:00,131.19,131.22,131.11,131.21,9811.0,127.7306,127.7598,127.6527,127.75,9811.0
2023-08-28 15:00:00,131.24,131.37,131.16,131.37,11847.0,127.7793,127.9058,127.7014,127.9058,11847.0
2023-08-28 15:10:00,131.37,131.38,131.22,131.26,10245.0,127.9058,127.9156,127.7598,127.7987,10245.0
2023-08-28 15:20:00,131.29,131.38,131.17,131.33,18158.0,127.8279,127.9156,127.7111,127.8669,18158.0
2023-08-28 15:30:00,131.33,131.46,131.3,131.45,16363.0,127.8669,127.9935,127.8377,127.9837,16363.0
2023-08-28 15:40:00,131.44,131.97,131.41,131.82,39207.0,127.974,128.49,127.9448,128.344,39207.0
2023-08-28 15:50:00,131.79,131.88,131.56,131.58,84511.0,128.3148,128.4024,128.0908,128.1103,84511.0
2023-08-29 09:30:00,131.85,132.31,131.0,131.4,28828.0,128.3732,128.821,127.5456,127.935,28828.0
2023-08-29 09:40:00,131.41,132.06,131.39,131.86,9431.0,127.9448,128.5776,127.9253,128.3829,9431.0
2023-08-29 09:50:00,131.89,131.97,131.65,131.67,16400.0,128.4121,128.49,128.1784,128.1979,16400.0
2023-08-29 10:00:00,131.67,132.03,131.57,131.62,9758.0,128.1979,128.5484,128.1006,128.1492,9758.0
2023-08-29 10:10:00,131.59,131.93,131.44,131.93,11116.0,128.12,128.4511,127.974,128.4511,11116.0
2023-08-29 10:20:00,132.01,132.01,131.28,131.42,22825.0,128.529,128.529,127.8182,127.9545,22825.0
2023-08-29 10:30:00,131.47,131.57,131.21,131.21,7015.0,128.0032,128.1006,127.75,127.75,7015.0
2023-08-29 10:40:00,131.22,131.22,130.53,130.53,19068.0,127.7598,127.7598,127.088,127.088,19068.0
2023-08-29 10:50:00,130.61,130.68,130.27,130.52,25826.0,127.1659,127.234,126.8348,127.0782,25826.0
2023-08-29 11:00:00,130.51,130.6,130.45,130.57,14473.0,127.0685,127.1561,127.0101,127.1269,14473.0
2023-08-29 11:10:00,130.52,130.63,130.33,130.45,17040.0,127.0782,127.1853,126.8933,127.0101,17040.0
2023-08-29 11:20:00,130.42,130.62,130.41,130.51,22235.0,126.9809,127.1756,126.9711,127.0685,22235.0
2023-08-29 11:30:00,130.53,130.89,130.53,130.89,20120.0,127.088,127.4385,127.088,127.4385,20120.0
2023-08-29 11:40:00,130.92,131.06,130.8,130.86,11652.0,127.4677,127.604,127.3509,127.4093,11652.0
2023-08-29 11:50:00,130.87,130.96,130.78,130.87,10336.0,127.419,127.5066,127.3314,127.419,10336.0
2023-08-29 12:00:00,130.9,131.01,130.86,130.9,2481.0,127.4482,127.5553,127.4093,127.4482,2481.0
2023-08-29 12:10:00,130.9,131.11,130.86,131.07,11223.0,127.4482,127.6527,127.4093,127.6137,11223.0
2023-08-29 12:20:00,131.09,131.54,131.09,131.54,46354.0,127.6332,128.0713,127.6332,128.0713,46354.0
2023-08-29 12:30:00,131.58,131.58,131.42,131.42,10985.0,128.1103,128.1103,127.9545,127.9545,10985.0
2023-08-29 12:40:00,131.46,131.46,131.23,131.23,10703.0,127.9935,127.9935,127.7695,127.7695,10703.0
2023-08-29 12:50:00,131.23,131.43,131.19,131.42,4733.0,127.7695,127.9642,127.7306,127.9545,4733.0
2023-08-29 13:00:00,131.43,131.6,131.41,131.46,6026.0,127.9642,128.1298,127.9448,127.9935,6026.0
2023-08-29 13:10:00,131.44,131.61,131.4,131.61,5173.0,127.974,128.1395,127.935,128.1395,5173.0
2023-08-29 13:20:00,131.65,131.7,131.57,131.59,4528.0,128.1784,128.2271,128.1006,128.12,4528.0
2023-08-29 13:30:00,131.59,131.74,131.55,131.74,10451.0,128.12,128.2661,128.0811,128.2661,10451.0
2023-08-29 13:40:00,131.72,131.73,131.61,131.68,5359.0,128.2466,128.2563,128.1395,128.2077,5359.0
2023-08-29 13:50:00,131.66,131.73,131.46,131.54,12256.0,128.1882,128.2563,127.9935,128.0713,12256.0
2023-08-29 14:00:00,131.57,131.59,131.45,131.55,9954.0,128.1006,128.12,127.9837,128.0811,9954.0
2023-08-29 14:10:00,131.55,131.57,131.48,131.52,21639.0,128.0811,128.1006,128.0129,128.0519,21639.0
2023-08-29 14:20:00,131.6,131.76,131.55,131.72,39530.0,128.1298,128.2855,128.0811,128.2466,39530.0
2023-08-29 14:30:00,131.74,131.92,131.71,131.86,8294.0,128.2661,128.4413,128.2369,128.3829,8294.0
2023-08-29 14:40:00,131.84,131.95,131.8,131.84,15694.0,128.3634,128.4705,128.3245,128.3634,15694.0
2023-08-29 14:50:00,131.79,131.79,131.58,131.64,12232.0,128.3148,128.3148,128.1103,128.1687,12232.0
2023-08-29 15:00:00,131.68,131.8,131.64,131.7,9272.0,128.2077,128.3245,128.1687,128.2271,9272.0
2023-08-29 15:10:00,131.68,131.89,131.68,131.87,11259.0,128.2077,128.4121,128.2077,128.3926,11259.0
2023-08-29 15:20:00,131.86,132.12,131.81,132.05,14657.0,128.3829,128.636,128.3342,128.5679,14657.0
2023-08-29 15:30:00,132.03,132.14,131.92,132.11,28827.0,128.5484,128.6555,128.4413,128.6263,28827.0
2023-08-29 15:40:00,132.11,132.26,132.01,132.17,67387.0,128.6263,128.7724,128.529,128.6847,67387.0
2023-08-29 15:50:00,132.2,132.36,131.98,132.25,131293.0,128.7139,128.8697,128.4997,128.7626,131293.0
2023-08-30 09:30:00,132.46,133.21,131.87,133.13,26969.0,128.9671,129.6973,128.3926,129.6194,26969.0
2023-08-30 09:40:00,133.04,133.23,132.66,133.16,15790.0,129.5318,129.7168,129.1618,129.6486,15790.0
2023-08-30 09:50:00,133.26,133.47,133.03,133.23,23431.0,129.746,129.9505,129.5221,129.7168,23431.0
2023-08-30 10:00:00,133.27,133.41,133.07,133.13,9429.0,129.7557,129.892,129.561,129.6194,9429.0
2023-08-30 10:10:00,133.15,133.17,132.67,132.72,25216.0,129.6389,129.6584,129.1715,129.2202,25216.0
2023-08-30 10:20:00,132.72,133.01,132.56,132.69,14887.0,129.2202,129.5026,129.0644,129.191,14887.0
2023-08-30 10:30:00,132.67,132.91,132.62,132.89,12204.0,129.1715,129.4052,129.1229,129.3857,12204.0
2023-08-30 10:40:00,132.92,133.15,132.85,133.03,10036.0,129.415,129.6389,129.3468,129.5221,10036.0
2023-08-30 10:50:00,133.05,133.26,133.02,133.21,7960.0,129.5415,129.746,129.5123,129.6973,7960.0
2023-08-30 11:00:00,133.2,133.24,133.06,133.08,11169.0,129.6876,129.7265,129.5513,129.5707,11169.0
2023-08-30 11:10:00,133.08,133.08,132.91,133.0,7023.0,129.5707,129.5707,129.4052,129.4928,7023.0
2023-08-30 11:20:00,132.97,133.02,132.91,132.96,9761.0,129.4636,129.5123,129.4052,129.4539,9761.0
2023-08-30 11:30:00,132.96,133.45,132.94,133.45,7157.0,129.4539,129.931,129.4344,129.931,7157.0
2023-08-30 11:40:00,133.47,133.55,133.35,133.39,9750.0,129.9505,130.0283,129.8336,129.8726,9750.0
2023-08-30 11:50:00,133.43,133.59,133.37,133.55,5538.0,129.9115,130.0673,129.8531,130.0283,5538.0
2023-08-30 12:00:00,133.56,133.56,133.4,133.42,8964.0,130.0381,130.0381,129.8823,129.9018,8964.0
2023-08-30 12:10:00,133.45,134.06,133.45,133.96,23876.0,129.931,130.5249,129.931,130.4275,23876.0
2023-08-30 12:20:00,133.96,134.01,133.85,133.98,14132.0,130.4275,130.4762,130.3204,130.447,14132.0
2023-08-30 12:30:00,133.98,133.98,133.82,133.93,13901.0,130.447,130.447,130.2912,130.3983,13901.0
2023-08-30 12:40:00,133.91,133.98,133.87,133.94,15581.0,130.3788,130.447,130.3399,130.4081,15581.0
2023-08-30 12:50:00,133.94,134.14,133.91,134.13,7577.0,130.4081,130.6028,130.3788,130.593,7577.0
2023-08-30 13:00:00,134.11,134.12,134.0,134.04,7901.0,130.5736,130.5833,130.4665,130.5054,7901.0
2023-08-30 13:10:00,134.02,134.15,133.99,134.09,6379.0,130.4859,130.6125,130.4567,130.5541,6379.0
2023-08-30 13:20:00,134.13,134.27,134.07,134.2,5508.0,130.593,130.7294,130.5346,130.6612,5508.0
2023-08-30 13:30:00,134.24,134.28,134.2,134.27,6694.0,130.7001,130.7391,130.6612,130.7294,6694.0
2023-08-30 13:40:00,134.26,134.29,134.11,134.2,12681.0,130.7196,130.7488,130.5736,130.6612,12681.0
2023-08-30 13:50:00,134.21,134.21,134.0,134.16,11348.0,130.6709,130.6709,130.4665,130.6223,11348.0
2023-08-30 14:00:00,134.14,134.18,134.07,134.09,5690.0,130.6028,130.6417,130.5346,130.5541,5690.0
2023-08-30 14:10:00,134.08,134.15,134.01,134.04,15448.0,130.5444,130.6125,130.4762,130.5054,15448.0
2023-08-30 14:20:00,134.05,134.11,134.01,134.08,8533.0,130.5152,130.5736,130.4762,130.5444,8533.0
2023-08-30 14:30:00,134.07,134.09,133.93,134.04,20212.0,130.5346,130.5541,130.3983,130.5054,20212.0
2023-08-30 14:40:00,134.06,134.16,133.99,134.11,9824.0,130.5249,130.6223,130.4567,130.5736,9824.0
2023-08-30 14:50:00,134.11,134.23,134.1,134.23,11671.0,130.5736,130.6904,130.5638,130.6904,11671.0
2023-08-30 15:00:00,134.25,134.36,134.07,134.1,12708.0,130.7099,130.817,130.5346,130.5638,12708.0
2023-08-30 15:10:00,134.1,134.15,133.98,134.0,13265.0,130.5638,130.6125,130.447,130.4665,13265.0
2023-08-30 15:20:00,133.99,134.08,133.96,134.0,18131.0,130.4567,130.5444,130.4275,130.4665,18131.0
2023-08-30 15:30:00,134.05,134.22,133.98,134.13,20774.0,130.5152,130.6807,130.447,130.593,20774.0
2023-08-30 15:40:00,134.12,134.15,134.0,134.01,38428.0,130.5833,130.6125,130.4665,130.4762,38428.0
2023-08-30 15:50:00,133.99,134.14,133.87,134.04,153525.0,130.4567,130.6028,130.3399,130.5054,153525.0
2023-08-31 09:30:00,134.4,134.4,133.36,133.44,30199.0,130.8559,130.8559,129.8434,129.9212,30199.0
2023-08-31 09:40:00,133.42,134.28,133.42,134.28,11878.0,129.9018,130.7391,129.9018,130.7391,11878.0
2023-08-31 09:50:00,134.34,134.46,134.08,134.18,22665.0,130.7975,130.9143,130.5444,130.6417,22665.0
2023-08-31 10:00:00,134.17,134.27,134.03,134.15,17053.0,130.632,130.7294,130.4957,130.6125,17053.0
2023-08-31 10:10:00,134.12,134.2,134.01,134.04,12967.0,130.5833,130.6612,130.4762,130.5054,12967.0
2023-08-31 10:20:00,134.06,134.24,134.03,134.18,17259.0,130.5249,130.7001,130.4957,130.6417,17259.0
2023-08-31 10:30:00,134.19,134.38,134.12,134.21,11073.0,130.6515,130.8365,130.5833,130.6709,11073.0
2023-08-31 10:40:00,134.22,134.34,134.12,134.22,6348.0,130.6807,130.7975,130.5833,130.6807,6348.0
2023-08-31 10:50:00,134.23,134.24,134.03,134.13,10861.0,130.6904,130.7001,130.4957,130.593,10861.0
2023-08-31 11:00:00,134.06,134.12,133.89,133.94,17105.0,130.5249,130.5833,130.3594,130.4081,17105.0
2023-08-31 11:10:00,133.98,133.99,133.84,133.93,8702.0,130.447,130.4567,130.3107,130.3983,8702.0
2023-08-31 11:20:00,133.92,134.08,133.85,134.08,40289.0,130.3886,130.5444,130.3204,130.5444,40289.0
2023-08-31 11:30:00,134.04,134.04,133.69,133.71,41641.0,130.5054,130.5054,130.1646,130.1841,41641.0
2023-08-31 11:40:00,133.69,133.69,133.37,133.58,15052.0,130.1646,130.1646,129.8531,130.0575,15052.0
2023-08-31 11:50:00,133.6,133.62,133.4,133.56,16253.0,130.077,130.0965,129.8823,130.0381,16253.0
2023-08-31 12:00:00,133.53,133.63,133.38,133.55,25349.0,130.0089,130.1062,129.8628,130.0283,25349.0
2023-08-31 12:10:00,133.57,133.69,133.36,133.41,36971.0,130.0478,130.1646,129.8434,129.892,36971.0
2023-08-31 12:20:00,133.45,133.49,133.33,133.47,8859.0,129.931,129.9699,129.8141,129.9505,8859.0
2023-08-31 12:30:00,133.43,133.43,133.3,133.35,10056.0,129.9115,129.9115,129.7849,129.8336,10056.0
2023-08-31 12:40:00,133.38,133.45,133.29,133.45,7742.0,129.8628,129.931,129.7752,129.931,7742.0
2023-08-31 12:50:00,133.43,133.46,133.3,133.39,18396.0,129.9115,129.9407,129.7849,129.8726,18396.0
2023-08-31 13:00:00,133.37,133.38,133.19,133.33,24397.0,129.8531,129.8628,129.6778,129.8141,24397.0
2023-08-31 13:10:00,133.31,133.4,133.25,133.39,13879.0,129.7947,129.8823,129.7363,129.8726,13879.0
2023-08-31 13:20:00,133.36,133.52,133.35,133.39,23842.0,129.8434,129.9991,129.8336,129.8726,23842.0
2023-08-31 13:30:00,133.42,133.51,133.34,133.46,63833.0,129.9018,129.9894,129.8239,129.9407,63833.0
2023-08-31 13:40:00,133.46,133.67,133.43,133.67,33648.0,129.9407,130.1452,129.9115,130.1452,33648.0
2023-08-31 13:50:00,133.68,133.78,133.63,133.67,15119.0,130.1549,130.2523,130.1062,130.1452,15119.0
2023-08-31 14:00:00,133.69,133.69,133.57,133.64,20353.0,130.1646,130.1646,130.0478,130.116,20353.0
2023-08-31 14:10:00,133.62,133.69,133.44,133.45,17222.0,130.0965,130.1646,129.9212,129.931,17222.0
2023-08-31 14:20:00,133.46,133.51,133.41,133.47,15699.0,129.9407,129.9894,129.892,129.9505,15699.0
2023-08-31 14:30:00,133.49,133.6,133.42,133.46,73483.0,129.9699,130.077,129.9018,129.9407,73483.0
2023-08-31 14:40:00,133.45,133.53,133.33,133.33,42937.0,129.931,130.0089,129.8141,129.8141,42937.0
2023-08-31 14:50:00,133.3,133.71,133.3,133.62,23340.0,129.7849,130.1841,129.7849,130.0965,23340.0
2023-08-31 15:00:00,133.62,133.76,133.58,133.76,37672.0,130.0965,130.2328,130.0575,130.2328,37672.0
2023-08-31 15:10:00,133.75,133.83,133.69,133.81,14196.0,130.2231,130.301,130.1646,130.2815,14196.0
2023-08-31 15:20:00,133.8,133.84,133.71,133.76,27328.0,130.2717,130.3107,130.1841,130.2328,27328.0
2023-08-31 15:30:00,133.76,133.78,133.54,133.55,32212.0,130.2328,130.2523,130.0186,130.0283,32212.0
2023-08-31 15:40:00,133.56,133.74,133.52,133.64,59952.0,130.0381,130.2133,129.9991,130.116,59952.0
2023-08-31 15:50:00,133.63,133.8,133.4,133.47,291287.0,130.1062,130.2717,129.8823,129.9505,291287.0
2023-09-01 09:30:00,134.37,134.47,133.6,133.6,34997.0,130.8267,130.9241,130.077,130.077,34997.0
2023-09-01 09:40:00,133.62,133.76,133.42,133.69,23640.0,130.0965,130.2328,129.9018,130.1646,23640.0
2023-09-01 09:50:00,133.69,133.86,133.5,133.82,41906.0,130.1646,130.3302,129.9797,130.2912,41906.0
2023-09-01 10:00:00,133.84,134.62,133.72,134.61,13704.0,130.3107,131.0701,130.1939,131.0604,13704.0
2023-09-01 10:10:00,134.59,134.8,134.47,134.66,16620.0,131.0409,131.2454,130.9241,131.1091,16620.0
2023-09-01 10:20:00,134.66,134.8,134.54,134.78,22192.0,131.1091,131.2454,130.9922,131.2259,22192.0
2023-09-01 10:30:00,134.78,135.03,134.73,134.96,19171.0,131.2259,131.4693,131.1772,131.4012,19171.0
2023-09-01 10:40:00,134.94,135.35,134.94,135.32,12905.0,131.3817,131.7809,131.3817,131.7517,12905.0
2023-09-01 10:50:00,135.31,135.34,134.97,135.12,33555.0,131.7419,131.7711,131.4109,131.5569,33555.0
2023-09-01 11:00:00,135.14,135.28,134.88,134.88,9056.0,131.5764,131.7127,131.3233,131.3233,9056.0
2023-09-01 11:10:00,134.83,134.94,134.76,134.89,7931.0,131.2746,131.3817,131.2064,131.333,7931.0
2023-09-01 11:20:00,134.86,134.95,134.76,134.95,8025.0,131.3038,131.3914,131.2064,131.3914,8025.0
2023-09-01 11:30:00,134.94,134.96,134.78,134.89,8926.0,131.3817,131.4012,131.2259,131.333,8926.0
2023-09-01 11:40:00,134.88,134.97,134.86,134.86,8170.0,131.3233,131.4109,131.3038,131.3038,8170.0
2023-09-01 11:50:00,134.86,134.94,134.83,134.89,7415.0,131.3038,131.3817,131.2746,131.333,7415.0
2023-09-01 12:00:00,134.89,135.05,134.8,135.02,6819.0,131.333,131.4888,131.2454,131.4596,6819.0
2023-09-01 12:10:00,135.01,135.18,134.99,135.13,5035.0,131.4498,131.6154,131.4304,131.5667,5035.0
2023-09-01 12:20:00,135.1,135.39,135.1,135.27,8218.0,131.5375,131.8198,131.5375,131.703,8218.0
2023-09-01 12:30:00,135.27,135.43,135.19,135.36,9178.0,131.703,131.8588,131.6251,131.7906,9178.0
2023-09-01 12:40:00,135.39,135.57,135.22,135.57,5649.0,131.8198,131.9951,131.6543,131.9951,5649.0
2023-09-01 12:50:00,135.59,135.72,135.55,135.68,6238.0,132.0145,132.1411,131.9756,132.1022,6238.0
2023-09-01 13:00:00,135.64,135.76,135.57,135.71,9598.0,132.0632,132.1801,131.9951,132.1314,9598.0
2023-09-01 13:10:00,135.73,135.89,135.66,135.66,10371.0,132.1509,132.3066,132.0827,132.0827,10371.0
2023-09-01 13:20:00,135.65,135.8,135.61,135.67,12336.0,132.073,132.219,132.034,132.0924,12336.0
2023-09-01 13:30:00,135.64,135.67,135.53,135.64,4516.0,132.0632,132.0924,131.9561,132.0632,4516.0
2023-09-01 13:40:00,135.64,135.67,135.36,135.43,14958.0,132.0632,132.0924,131.7906,131.8588,14958.0
2023-09-01 13:50:00,135.41,135.48,135.18,135.26,11485.0,131.8393,131.9074,131.6154,131.6932,11485.0
2023-09-01 14:00:00,135.3,135.54,135.3,135.5,7417.0,131.7322,131.9659,131.7322,131.9269,7417.0
2023-09-01 14:10:00,135.48,135.54,135.39,135.4,6835.0,131.9074,131.9659,131.8198,131.8296,6835.0
2023-09-01 14:20:00,135.39,135.41,135.31,135.36,11027.0,131.8198,131.8393,131.7419,131.7906,11027.0
2023-09-01 14:30:00,135.34,135.48,135.34,135.48,4375.0,131.7711,131.9074,131.7711,131.9074,4375.0
2023-09-01 14:40:00,135.47,135.51,135.38,135.48,9739.0,131.8977,131.9367,131.8101,131.9074,9739.0
2023-09-01 14:50:00,135.47,135.54,135.44,135.52,7476.0,131.8977,131.9659,131.8685,131.9464,7476.0
2023-09-01 15:00:00,135.51,135.51,135.33,135.38,11275.0,131.9367,131.9367,131.7614,131.8101,11275.0
2023-09-01 15:10:00,135.36,135.48,135.34,135.46,11750.0,131.7906,131.9074,131.7711,131.888,11750.0
2023-09-01 15:20:00,135.46,135.6,135.44,135.58,16513.0,131.888,132.0243,131.8685,132.0048,16513.0
2023-09-01 15:30:00,135.6,135.7,135.56,135.61,24853.0,132.0243,132.1216,131.9853,132.034,24853.0
2023-09-01 15:40:00,135.65,135.7,135.47,135.56,30904.0,132.073,132.1216,131.8977,131.9853,30904.0
2023-09-01 15:50:00,135.55,135.82,135.43,135.48,107416.0,131.9756,132.2385,131.8588,131.9074,107416.0
2023-09-05 09:30:00,135.7,135.84,134.38,134.4,33728.0,132.1216,132.258,130.8365,130.8559,33728.0
2023-09-05 09:40:00,134.41,134.91,134.24,134.72,21474.0,130.8657,131.3525,130.7001,131.1675,21474.0
2023-09-05 09:50:00,134.7,135.39,134.59,135.28,20043.0,131.148,131.8198,131.0409,131.7127,20043.0
2023-09-05 10:00:00,135.33,135.78,135.24,135.71,33989.0,131.7614,132.1995,131.6738,132.1314,33989.0
2023-09-05 10:10:00,135.74,135.78,135.57,135.67,41195.0,132.1606,132.1995,131.9951,132.0924,41195.0
2023-09-05 10:20:00,135.67,135.77,135.35,135.37,33924.0,132.0924,132.1898,131.7809,131.8003,33924.0
2023-09-05 10:30:00,135.37,135.37,134.78,134.82,93070.0,131.8003,131.8003,131.2259,131.2649,93070.0
2023-09-05 10:40:00,134.86,135.04,134.8,134.99,13019.0,131.3038,131.4791,131.2454,131.4304,13019.0
2023-09-05 10:50:00,135.0,135.17,134.95,135.1,13552.0,131.4401,131.6056,131.3914,131.5375,13552.0
2023-09-05 11:00:00,135.13,135.44,135.12,135.44,16061.0,131.5667,131.8685,131.5569,131.8685,16061.0
2023-09-05 11:10:00,135.43,135.54,135.26,135.26,15550.0,131.8588,131.9659,131.6932,131.6932,15550.0
2023-09-05 11:20:00,135.27,135.31,135.15,135.26,12747.0,131.703,131.7419,131.5861,131.6932,12747.0
2023-09-05 11:30:00,135.27,135.3,135.11,135.17,7403.0,131.703,131.7322,131.5472,131.6056,7403.0
2023-09-05 11:40:00,135.2,135.23,134.91,134.95,15399.0,131.6348,131.664,131.3525,131.3914,15399.0
2023-09-05 11:50:00,134.96,135.02,134.89,134.93,10739.0,131.4012,131.4596,131.333,131.372,10739.0
2023-09-05 12:00:00,134.9,135.16,134.89,135.16,21603.0,131.3427,131.5959,131.333,131.5959,21603.0
2023-09-05 12:10:00,135.11,135.21,135.03,135.03,10709.0,131.5472,131.6446,131.4693,131.4693,10709.0
2023-09-05 12:20:00,135.02,135.08,134.85,134.86,12802.0,131.4596,131.518,131.2941,131.3038,12802.0
2023-09-05 12:30:00,134.89,135.03,134.85,134.99,10908.0,131.333,131.4693,131.2941,131.4304,10908.0
2023-09-05 12:40:00,134.95,135.01,134.94,134.99,10790.0,131.3914,131.4498,131.3817,131.4304,10790.0
2023-09-05 12:50:00,135.01,135.02,134.94,135.0,16949.0,131.4498,131.4596,131.3817,131.4401,16949.0
2023-09-05 13:00:00,134.98,135.01,134.84,134.95,14052.0,131.4206,131.4498,131.2843,131.3914,14052.0
2023-09-05 13:10:00,134.95,134.96,134.44,134.53,10899.0,131.3914,131.4012,130.8949,130.9825,10899.0
2023-09-05 13:20:00,134.5,134.6,134.2,134.22,26261.0,130.9533,131.0507,130.6612,130.6807,26261.0
2023-09-05 13:30:00,134.21,134.35,133.97,134.01,14589.0,130.6709,130.8072,130.4373,130.4762,14589.0
2023-09-05 13:40:00,134.03,134.12,133.86,133.92,17247.0,130.4957,130.5833,130.3302,130.3886,17247.0
2023-09-05 13:50:00,133.91,134.07,133.84,134.06,14084.0,130.3788,130.5346,130.3107,130.5249,14084.0
2023-09-05 14:00:00,134.08,134.12,134.03,134.07,7496.0,130.5444,130.5833,130.4957,130.5346,7496.0
2023-09-05 14:10:00,134.09,134.21,134.06,134.18,11289.0,130.5541,130.6709,130.5249,130.6417,11289.0
2023-09-05 14:20:00,134.17,134.21,134.06,134.18,14946.0,130.632,130.6709,130.5249,130.6417,14946.0
2023-09-05 14:30:00,134.17,134.28,134.15,134.16,9165.0,130.632,130.7391,130.6125,130.6223,9165.0
2023-09-05 14:40:00,134.18,134.27,134.13,134.15,15451.0,130.6417,130.7294,130.593,130.6125,15451.0
2023-09-05 14:50:00,134.15,134.26,134.12,134.21,16344.0,130.6125,130.7196,130.5833,130.6709,16344.0
2023-09-05 15:00:00,134.21,134.25,134.0,134.01,11203.0,130.6709,130.7099,130.4665,130.4762,11203.0
2023-09-05 15:10:00,133.98,133.98,133.77,133.84,15607.0,130.447,130.447,130.2425,130.3107,15607.0
2023-09-05 15:20:00,133.86,133.96,133.82,133.94,26688.0,130.3302,130.4275,130.2912,130.4081,26688.0
2023-09-05 15:30:00,133.95,134.12,133.93,134.06,27861.0,130.4178,130.5833,130.3983,130.5249,27861.0
2023-09-05 15:40:00,134.06,134.09,133.74,133.74,50314.0,130.5249,130.5541,130.2133,130.2133,50314.0
2023-09-05 15:50:00,133.75,133.75,133.15,133.45,324833.0,130.2231,130.2231,129.6389,129.931,324833.0
2023-09-06 09:30:00,133.73,134.0,133.51,133.59,22308.0,130.2036,130.4665,129.9894,130.0673,22308.0
2023-09-06 09:40:00,133.65,134.06,133.65,134.0,8808.0,130.1257,130.5249,130.1257,130.4665,8808.0
2023-09-06 09:50:00,133.97,134.15,133.87,134.14,22918.0,130.4373,130.6125,130.3399,130.6028,22918.0
2023-09-06 10:00:00,134.06,134.71,134.06,134.69,29121.0,130.5249,131.1578,130.5249,131.1383,29121.0
2023-09-06 10:10:00,134.63,134.81,134.56,134.62,8690.0,131.0799,131.2551,131.0117,131.0701,8690.0
2023-09-06 10:20:00,134.63,134.63,134.2,134.37,9416.0,131.0799,131.0799,130.6612,130.8267,9416.0
2023-09-06 10:30:00,134.42,134.58,134.3,134.47,14467.0,130.8754,131.0312,130.7586,130.9241,14467.0
2023-09-06 10:40:00,134.52,134.83,134.48,134.68,55813.0,130.9728,131.2746,130.9338,131.1285,55813.0
2023-09-06 10:50:00,134.71,134.87,134.64,134.72,15913.0,131.1578,131.3135,131.0896,131.1675,15913.0
2023-09-06 11:00:00,134.72,134.88,134.61,134.75,29097.0,131.1675,131.3233,131.0604,131.1967,29097.0
2023-09-06 11:10:00,134.68,134.68,134.47,134.62,9194.0,131.1285,131.1285,130.9241,131.0701,9194.0
2023-09-06 11:20:00,134.58,134.71,134.45,134.45,12257.0,131.0312,131.1578,130.9046,130.9046,12257.0
2023-09-06 11:30:00,134.42,134.5,134.37,134.44,7131.0,130.8754,130.9533,130.8267,130.8949,7131.0
2023-09-06 11:40:00,134.48,134.5,134.19,134.26,17014.0,130.9338,130.9533,130.6515,130.7196,17014.0
2023-09-06 11:50:00,134.22,134.3,134.11,134.19,8095.0,130.6807,130.7586,130.5736,130.6515,8095.0
2023-09-06 12:00:00,134.16,134.34,134.15,134.32,6527.0,130.6223,130.7975,130.6125,130.778,6527.0
2023-09-06 12:10:00,134.35,134.54,134.31,134.49,10594.0,130.8072,130.9922,130.7683,130.9436,10594.0
2023-09-06 12:20:00,134.51,134.55,134.47,134.49,16228.0,130.963,131.002,130.9241,130.9436,16228.0
2023-09-06 12:30:00,134.5,134.53,134.35,134.35,7365.0,130.9533,130.9825,130.8072,130.8072,7365.0
2023-09-06 12:40:00,134.29,134.31,134.13,134.21,11576.0,130.7488,130.7683,130.593,130.6709,11576.0
2023-09-06 12:50:00,134.21,134.31,134.16,134.29,7945.0,130.6709,130.7683,130.6223,130.7488,7945.0
2023-09-06 13:00:00,134.28,134.28,134.22,134.24,5888.0,130.7391,130.7391,130.6807,130.7001,5888.0
2023-09-06 13:10:00,134.28,134.51,134.27,134.46,13094.0,130.7391,130.963,130.7294,130.9143,13094.0
2023-09-06 13:20:00,134.47,134.68,134.38,134.65,9659.0,130.9241,131.1285,130.8365,131.0993,9659.0
2023-09-06 13:30:00,134.66,134.95,134.66,134.95,11792.0,131.1091,131.3914,131.1091,131.3914,11792.0
2023-09-06 13:40:00,134.9,134.9,134.65,134.82,17914.0,131.3427,131.3427,131.0993,131.2649,17914.0
2023-09-06 13:50:00,134.78,134.79,134.64,134.75,4165.0,131.2259,131.2356,131.0896,131.1967,4165.0
2023-09-06 14:00:00,134.72,134.82,134.66,134.75,18843.0,131.1675,131.2649,131.1091,131.1967,18843.0
2023-09-06 14:10:00,134.75,134.76,134.64,134.64,7736.0,131.1967,131.2064,131.0896,131.0896,7736.0
2023-09-06 14:20:00,134.63,134.75,134.61,134.67,6862.0,131.0799,131.1967,131.0604,131.1188,6862.0
2023-09-06 14:30:00,134.71,134.98,134.71,134.95,5563.0,131.1578,131.4206,131.1578,131.3914,5563.0
2023-09-06 14:40:00,134.95,135.04,134.91,135.01,19898.0,131.3914,131.4791,131.3525,131.4498,19898.0
2023-09-06 14:50:00,134.99,135.14,134.97,135.08,12176.0,131.4304,131.5764,131.4109,131.518,12176.0
2023-09-06 15:00:00,135.1,135.15,134.75,134.75,14954.0,131.5375,131.5861,131.1967,131.1967,14954.0
2023-09-06 15:10:00,134.74,134.96,134.7,134.94,14862.0,131.187,131.4012,131.148,131.3817,14862.0
2023-09-06 15:20:00,134.97,135.01,134.91,134.99,17156.0,131.4109,131.4498,131.3525,131.4304,17156.0
2023-09-06 15:30:00,135.0,135.1,134.96,135.08,30818.0,131.4401,131.5375,131.4012,131.518,30818.0
2023-09-06 15:40:00,135.09,135.17,134.91,135.15,56570.0,131.5277,131.6056,131.3525,131.5861,56570.0
2023-09-06 15:50:00,135.14,135.14,134.76,134.83,261423.0,131.5764,131.5764,131.2064,131.2746,261423.0
2023-09-07 09:30:00,135.7,136.43,135.27,136.4,36702.0,132.1216,132.8324,131.703,132.8032,36702.0
2023-09-07 09:40:00,136.39,136.69,136.24,136.63,12225.0,132.7935,133.0855,132.6474,133.0271,12225.0
2023-09-07 09:50:00,136.63,136.87,136.53,136.75,23418.0,133.0271,133.2608,132.9298,133.144,23418.0
2023-09-07 10:00:00,136.75,136.75,136.02,136.1,25078.0,133.144,133.144,132.4332,132.5111,25078.0
2023-09-07 10:10:00,136.11,136.17,135.85,136.03,16650.0,132.5208,132.5793,132.2677,132.4429,16650.0
2023-09-07 10:20:00,136.03,136.27,136.03,136.13,17956.0,132.4429,132.6766,132.4429,132.5403,17956.0
2023-09-07 10:30:00,136.07,136.54,136.07,136.53,17696.0,132.4819,132.9395,132.4819,132.9298,17696.0
2023-09-07 10:40:00,136.53,136.57,136.33,136.43,23359.0,132.9298,132.9687,132.735,132.8324,23359.0
2023-09-07 10:50:00,136.43,136.65,136.41,136.65,16509.0,132.8324,133.0466,132.8129,133.0466,16509.0
2023-09-07 11:00:00,136.62,136.95,136.6,136.94,25488.0,133.0174,133.3387,132.9979,133.3289,25488.0
2023-09-07 11:10:00,136.96,136.99,136.88,136.97,24927.0,133.3484,133.3776,133.2705,133.3582,24927.0
2023-09-07 11:20:00,136.97,137.35,136.96,137.16,45998.0,133.3582,133.7281,133.3484,133.5431,45998.0
2023-09-07 11:30:00,137.15,137.58,137.13,137.56,13419.0,133.5334,133.9521,133.5139,133.9326,13419.0
2023-09-07 11:40:00,137.54,137.56,137.35,137.41,16615.0,133.9131,133.9326,133.7281,133.7866,16615.0
2023-09-07 11:50:00,137.36,137.53,137.33,137.46,15415.0,133.7379,133.9034,133.7087,133.8352,15415.0
2023-09-07 12:00:00,137.5,138.07,137.47,137.96,25149.0,133.8742,134.4292,133.845,134.3221,25149.0
2023-09-07 12:10:00,137.99,138.11,137.53,137.56,24912.0,134.3513,134.4681,133.9034,133.9326,24912.0
2023-09-07 12:20:00,137.55,137.65,137.45,137.45,14564.0,133.9229,134.0202,133.8255,133.8255,14564.0
2023-09-07 12:30:00,137.46,137.56,137.39,137.45,15784.0,133.8352,133.9326,133.7671,133.8255,15784.0
2023-09-07 12:40:00,137.42,137.52,137.36,137.5,10153.0,133.7963,133.8937,133.7379,133.8742,10153.0
2023-09-07 12:50:00,137.48,137.76,137.44,137.71,29968.0,133.8547,134.1273,133.8158,134.0786,29968.0
2023-09-07 13:00:00,137.72,137.73,137.48,137.71,34420.0,134.0884,134.0981,133.8547,134.0786,34420.0
2023-09-07 13:10:00,137.69,138.02,137.67,138.0,31487.0,134.0592,134.3805,134.0397,134.361,31487.0
2023-09-07 13:20:00,138.0,138.05,137.77,137.86,20420.0,134.361,134.4097,134.1371,134.2247,20420.0
2023-09-07 13:30:00,137.88,138.01,137.83,137.97,20726.0,134.2442,134.3707,134.1955,134.3318,20726.0
2023-09-07 13:40:00,137.97,137.99,137.83,137.9,18050.0,134.3318,134.3513,134.1955,134.2636,18050.0
2023-09-07 13:50:00,137.88,138.05,137.88,138.01,21963.0,134.2442,134.4097,134.2442,134.3707,21963.0
2023-09-07 14:00:00,138.0,138.1,137.9,138.03,19672.0,134.361,134.4584,134.2636,134.3902,19672.0
2023-09-07 14:10:00,138.06,138.3,138.02,138.3,19660.0,134.4194,134.6531,134.3805,134.6531,19660.0
2023-09-07 14:20:00,138.3,138.34,138.13,138.17,20359.0,134.6531,134.692,134.4876,134.5265,20359.0
2023-09-07 14:30:00,138.15,138.24,138.1,138.17,23788.0,134.507,134.5947,134.4584,134.5265,23788.0
2023-09-07 14:40:00,138.19,138.33,138.19,138.29,19552.0,134.546,134.6823,134.546,134.6433,19552.0
2023-09-07 14:50:00,138.29,138.37,138.23,138.27,23525.0,134.6433,134.7212,134.5849,134.6239,23525.0
2023-09-07 15:00:00,138.25,138.25,137.87,137.95,26635.0,134.6044,134.6044,134.2344,134.3123,26635.0
2023-09-07 15:10:00,137.96,138.04,137.55,137.65,57094.0,134.3221,134.3999,133.9229,134.0202,57094.0
2023-09-07 15:20:00,137.66,137.71,137.27,137.29,38787.0,134.03,134.0786,133.6502,133.6697,38787.0
2023-09-07 15:30:00,137.29,137.72,137.28,137.69,58956.0,133.6697,134.0884,133.66,134.0592,58956.0
2023-09-07 15:40:00,137.69,137.88,137.55,137.87,65992.0,134.0592,134.2442,133.9229,134.2344,65992.0
2023-09-07 15:50:00,137.87,137.92,137.36,137.43,217576.0,134.2344,134.2831,133.7379,133.806,217576.0
2023-09-08 09:30:00,137.36,137.8,137.36,137.45,22215.0,133.7379,134.1663,133.7379,133.8255,22215.0
2023-09-08 09:40:00,137.55,137.9,137.41,137.41,38960.0,133.9229,134.2636,133.7866,133.7866,38960.0
2023-09-08 09:50:00,137.47,137.47,136.94,137.21,14407.0,133.845,133.845,133.3289,133.5918,14407.0
2023-09-08 10:00:00,137.25,137.35,136.61,136.62,34903.0,133.6308,133.7281,133.0077,133.0174,34903.0
2023-09-08 10:10:00,136.59,136.78,136.3,136.77,27970.0,132.9882,133.1732,132.7058,133.1634,27970.0
2023-09-08 10:20:00,136.79,137.14,136.67,137.01,23645.0,133.1829,133.5237,133.0661,133.3971,23645.0
2023-09-08 10:30:00,136.97,137.01,136.7,136.77,17719.0,133.3582,133.3971,133.0953,133.1634,17719.0
2023-09-08 10:40:00,136.73,136.98,136.73,136.81,19829.0,133.1245,133.3679,133.1245,133.2024,19829.0
2023-09-08 10:50:00,136.84,137.11,136.8,137.01,26054.0,133.2316,133.4945,133.1926,133.3971,26054.0
2023-09-08 11:00:00,137.01,137.4,137.01,137.21,21879.0,133.3971,133.7768,133.3971,133.5918,21879.0
2023-09-08 11:10:00,137.21,137.23,136.88,136.92,15140.0,133.5918,133.6113,133.2705,133.3095,15140.0
2023-09-08 11:20:00,136.93,136.93,136.62,136.71,12053.0,133.3192,133.3192,133.0174,133.105,12053.0
2023-09-08 11:30:00,136.72,137.17,136.71,137.07,18559.0,133.1147,133.5529,133.105,133.4555,18559.0
2023-09-08 11:40:00,137.04,137.14,136.92,137.11,12744.0,133.4263,133.5237,133.3095,133.4945,12744.0
2023-09-08 11:50:00,137.09,137.13,136.88,136.92,8676.0,133.475,133.5139,133.2705,133.3095,8676.0
2023-09-08 12:00:00,136.93,137.12,136.91,137.12,6696.0,133.3192,133.5042,133.2997,133.5042,6696.0
2023-09-08 12:10:00,137.09,137.35,137.09,137.25,18383.0,133.475,133.7281,133.475,133.6308,18383.0
2023-09-08 12:20:00,137.25,137.25,137.07,137.21,11193.0,133.6308,133.6308,133.4555,133.5918,11193.0
2023-09-08 12:30:00,137.17,137.17,137.06,137.11,8806.0,133.5529,133.5529,133.4458,133.4945,8806.0
2023-09-08 12:40:00,137.1,137.19,137.08,137.18,10043.0,133.4847,133.5724,133.4653,133.5626,10043.0
2023-09-08 12:50:00,137.18,137.18,136.96,137.01,8019.0,133.5626,133.5626,133.3484,133.3971,8019.0
2023-09-08 13:00:00,137.03,137.04,136.93,136.94,6746.0,133.4166,133.4263,133.3192,133.3289,6746.0
2023-09-08 13:10:00,136.95,137.02,136.9,136.97,7516.0,133.3387,133.4068,133.29,133.3582,7516.0
2023-09-08 13:20:00,136.95,136.97,136.7,136.78,8430.0,133.3387,133.3582,133.0953,133.1732,8430.0
2023-09-08 13:30:00,136.76,136.76,136.64,136.72,7202.0,133.1537,133.1537,133.0369,133.1147,7202.0
2023-09-08 13:40:00,136.66,136.74,136.57,136.74,18185.0,133.0563,133.1342,132.9687,133.1342,18185.0
2023-09-08 13:50:00,136.76,136.93,136.65,136.66,13460.0,133.1537,133.3192,133.0466,133.0563,13460.0
2023-09-08 14:00:00,136.68,136.75,136.53,136.57,14027.0,133.0758,133.144,132.9298,132.9687,14027.0
2023-09-08 14:10:00,136.55,136.55,136.34,136.34,14078.0,132.9492,132.9492,132.7448,132.7448,14078.0
2023-09-08 14:20:00,136.37,136.42,136.33,136.41,15234.0,132.774,132.8227,132.735,132.8129,15234.0
2023-09-08 14:30:00,136.42,136.59,136.41,136.44,17868.0,132.8227,132.9882,132.8129,132.8421,17868.0
2023-09-08 14:40:00,136.46,136.49,136.37,136.38,18229.0,132.8616,132.8908,132.774,132.7837,18229.0
2023-09-08 14:50:00,136.35,136.4,136.27,136.29,16587.0,132.7545,132.8032,132.6766,132.6961,16587.0
2023-09-08 15:00:00,136.28,136.32,136.09,136.11,13347.0,132.6864,132.7253,132.5014,132.5208,13347.0
2023-09-08 15:10:00,136.1,136.11,135.98,136.02,14229.0,132.5111,132.5208,132.3943,132.4332,14229.0
2023-09-08 15:20:00,136.02,136.03,135.91,135.91,12076.0,132.4332,132.4429,132.3261,132.3261,12076.0
2023-09-08 15:30:00,135.87,135.94,135.77,135.87,22029.0,132.2872,132.3553,132.1898,132.2872,22029.0
2023-09-08 15:40:00,135.88,135.9,135.76,135.87,45573.0,132.2969,132.3164,132.1801,132.2872,45573.0
2023-09-08 15:50:00,135.85,135.91,135.69,135.76,171250.0,132.2677,132.3261,132.1119,132.1801,171250.0
2023-09-11 09:30:00,136.08,137.07,136.08,137.01,26212.0,132.4916,133.4555,132.4916,133.3971,26212.0
2023-09-11 09:40:00,137.03,137.57,136.96,136.96,8364.0,133.4166,133.9423,133.3484,133.3484,8364.0
2023-09-11 09:50:00,137.09,137.32,136.8,137.25,13380.0,133.475,133.6989,133.1926,133.6308,13380.0
2023-09-11 10:00:00,137.3,137.72,137.22,137.55,21795.0,133.6795,134.0884,133.6016,133.9229,21795.0
2023-09-11 10:10:00,137.58,137.85,137.49,137.71,9462.0,133.9521,134.215,133.8644,134.0786,9462.0
2023-09-11 10:20:00,137.63,137.76,137.6,137.73,8645.0,134.0008,134.1273,133.9715,134.0981,8645.0
2023-09-11 10:30:00,137.67,137.82,137.31,137.34,11001.0,134.0397,134.1857,133.6892,133.7184,11001.0
2023-09-11 10:40:00,137.35,137.53,137.31,137.4,17414.0,133.7281,133.9034,133.6892,133.7768,17414.0
2023-09-11 10:50:00,137.34,137.35,136.92,136.99,19836.0,133.7184,133.7281,133.3095,133.3776,19836.0
2023-09-11 11:00:00,136.98,137.21,136.94,137.08,8633.0,133.3679,133.5918,133.3289,133.4653,8633.0
2023-09-11 11:10:00,137.08,137.13,136.91,136.94,12345.0,133.4653,133.5139,133.2997,133.3289,12345.0
2023-09-11 11:20:00,136.91,137.31,136.9,137.31,17834.0,133.2997,133.6892,133.29,133.6892,17834.0
2023-09-11 11:30:00,137.29,137.34,137.11,137.19,23443.0,133.6697,133.7184,133.4945,133.5724,23443.0
2023-09-11 11:40:00,137.22,137.28,137.03,137.19,12953.0,133.6016,133.66,133.4166,133.5724,12953.0
2023-09-11 11:50:00,137.14,137.49,137.14,137.46,37005.0,133.5237,133.8644,133.5237,133.8352,37005.0
2023-09-11 12:00:00,137.5,137.78,137.5,137.73,7807.0,133.8742,134.1468,133.8742,134.0981,7807.0
2023-09-11 12:10:00,137.74,138.39,137.67,138.31,40421.0,134.1079,134.7407,134.0397,134.6628,40421.0
2023-09-11 12:20:00,138.27,138.27,138.02,138.06,5756.0,134.6239,134.6239,134.3805,134.4194,5756.0
2023-09-11 12:30:00,138.11,138.13,137.96,138.0,7005.0,134.4681,134.4876,134.3221,134.361,7005.0
2023-09-11 12:40:00,137.97,138.15,137.94,137.94,4591.0,134.3318,134.507,134.3026,134.3026,4591.0
2023-09-11 12:50:00,137.98,138.07,137.79,137.8,10740.0,134.3415,134.4292,134.1565,134.1663,10740.0
2023-09-11 13:00:00,137.79,138.04,137.79,137.99,9726.0,134.1565,134.3999,134.1565,134.3513,9726.0
2023-09-11 13:10:00,137.96,138.33,137.91,138.33,12831.0,134.3221,134.6823,134.2734,134.6823,12831.0
2023-09-11 13:20:00,138.37,138.48,138.09,138.12,53547.0,134.7212,134.8283,134.4486,134.4778,53547.0
2023-09-11 13:30:00,138.06,138.17,138.02,138.11,7354.0,134.4194,134.5265,134.3805,134.4681,7354.0
2023-09-11 13:40:00,138.14,138.16,137.88,137.92,11930.0,134.4973,134.5168,134.2442,134.2831,11930.0
2023-09-11 13:50:00,137.93,137.93,137.58,137.62,7527.0,134.2928,134.2928,133.9521,133.991,7527.0
2023-09-11 14:00:00,137.63,137.67,137.48,137.52,15166.0,134.0008,134.0397,133.8547,133.8937,15166.0
2023-09-11 14:10:00,137.54,137.69,137.54,137.69,11998.0,133.9131,134.0592,133.9131,134.0592,11998.0
2023-09-11 14:20:00,137.72,137.83,137.69,137.81,9646.0,134.0884,134.1955,134.0592,134.176,9646.0
2023-09-11 14:30:00,137.82,137.85,137.76,137.8,11791.0,134.1857,134.215,134.1273,134.1663,11791.0
2023-09-11 14:40:00,137.79,137.82,137.6,137.67,15207.0,134.1565,134.1857,133.9715,134.0397,15207.0
2023-09-11 14:50:00,137.67,137.77,137.64,137.75,16899.0,134.0397,134.1371,134.0105,134.1176,16899.0
2023-09-11 15:00:00,137.74,137.77,137.67,137.67,12598.0,134.1079,134.1371,134.0397,134.0397,12598.0
2023-09-11 15:10:00,137.64,137.67,137.5,137.53,19000.0,134.0105,134.0397,133.8742,133.9034,19000.0
2023-09-11 15:20:00,137.56,137.65,137.52,137.56,11993.0,133.9326,134.0202,133.8937,133.9326,11993.0
2023-09-11 15:30:00,137.51,137.62,137.44,137.44,39624.0,133.8839,133.991,133.8158,133.8158,39624.0
2023-09-11 15:40:00,137.43,137.49,137.32,137.41,22084.0,133.806,133.8644,133.6989,133.7866,22084.0
2023-09-11 15:50:00,137.36,137.37,137.09,137.27,185951.0,133.7379,133.7476,133.475,133.6502,185951.0
2023-09-12 09:30:00,137.62,138.46,137.62,138.14,16675.0,133.991,134.8089,133.991,134.4973,16675.0
2023-09-12 09:40:00,138.16,138.27,137.94,138.08,14179.0,134.5168,134.6239,134.3026,134.4389,14179.0
2023-09-12 09:50:00,138.08,138.27,137.85,137.92,11226.0,134.4389,134.6239,134.215,134.2831,11226.0
2023-09-12 10:00:00,137.92,138.28,137.91,138.22,21840.0,134.2831,134.6336,134.2734,134.5752,21840.0
2023-09-12 10:10:00,138.19,138.47,138.17,138.41,14867.0,134.546,134.8186,134.5265,134.7602,14867.0
2023-09-12 10:20:00,138.42,138.69,138.34,138.67,14467.0,134.7699,135.0328,134.692,135.0133,14467.0
2023-09-12 10:30:00,138.68,139.39,138.67,139.29,41749.0,135.0231,135.7143,135.0133,135.617,41749.0
2023-09-12 10:40:00,139.3,139.95,139.3,139.95,32721.0,135.6267,136.2596,135.6267,136.2596,32721.0
2023-09-12 10:50:00,139.96,140.2,139.7,139.75,58268.0,136.2693,136.503,136.0162,136.0648,58268.0
2023-09-12 11:00:00,139.77,139.79,139.33,139.47,26683.0,136.0843,136.1038,135.6559,135.7922,26683.0
2023-09-12 11:10:00,139.41,139.53,139.28,139.37,23669.0,135.7338,135.8507,135.6072,135.6949,23669.0
2023-09-12 11:20:00,139.36,139.73,139.35,139.69,32837.0,135.6851,136.0454,135.6754,136.0064,32837.0
2023-09-12 11:30:00,139.69,139.76,139.56,139.56,22285.0,136.0064,136.0746,135.8799,135.8799,22285.0
2023-09-12 11:40:00,139.52,139.72,139.48,139.56,12259.0,135.8409,136.0356,135.802,135.8799,12259.0
2023-09-12 11:50:00,139.56,139.57,139.43,139.45,11504.0,135.8799,135.8896,135.7533,135.7728,11504.0
2023-09-12 12:00:00,139.44,139.66,139.44,139.61,18962.0,135.763,135.9772,135.763,135.9285,18962.0
2023-09-12 12:10:00,139.62,139.7,139.53,139.62,11410.0,135.9383,136.0162,135.8507,135.9383,11410.0
2023-09-12 12:20:00,139.63,139.78,139.63,139.75,12535.0,135.948,136.0941,135.948,136.0648,12535.0
2023-09-12 12:30:00,139.77,139.89,139.72,139.89,13871.0,136.0843,136.2012,136.0356,136.2012,13871.0
2023-09-12 12:40:00,139.89,139.9,139.66,139.74,7975.0,136.2012,136.2109,135.9772,136.0551,7975.0
2023-09-12 12:50:00,139.73,139.83,139.67,139.83,10055.0,136.0454,136.1427,135.987,136.1427,10055.0
2023-09-12 13:00:00,139.84,140.14,139.82,140.13,20521.0,136.1525,136.4446,136.133,136.4348,20521.0
2023-09-12 13:10:00,140.13,140.21,140.04,140.13,18254.0,136.4348,136.5127,136.3472,136.4348,18254.0
2023-09-12 13:20:00,140.11,140.15,139.96,139.99,10880.0,136.4154,136.4543,136.2693,136.2985,10880.0
2023-09-12 13:30:00,140.0,140.16,139.9,139.91,11574.0,136.3083,136.464,136.2109,136.2206,11574.0
2023-09-12 13:40:00,139.91,140.0,139.77,139.78,13919.0,136.2206,136.3083,136.0843,136.0941,13919.0
2023-09-12 13:50:00,139.8,139.93,139.76,139.79,10259.0,136.1135,136.2401,136.0746,136.1038,10259.0
2023-09-12 14:00:00,139.79,139.93,139.77,139.84,20407.0,136.1038,136.2401,136.0843,136.1525,20407.0
2023-09-12 14:10:00,139.83,139.88,139.72,139.77,16115.0,136.1427,136.1914,136.0356,136.0843,16115.0
2023-09-12 14:20:00,139.75,139.77,139.57,139.59,11349.0,136.0648,136.0843,135.8896,135.9091,11349.0
2023-09-12 14:30:00,139.58,139.7,139.56,139.63,15644.0,135.8993,136.0162,135.8799,135.948,15644.0
2023-09-12 14:40:00,139.64,139.71,139.41,139.57,24008.0,135.9578,136.0259,135.7338,135.8896,24008.0
2023-09-12 14:50:00,139.56,139.57,139.31,139.44,21910.0,135.8799,135.8896,135.6365,135.763,21910.0
2023-09-12 15:00:00,139.43,139.65,139.37,139.65,24396.0,135.7533,135.9675,135.6949,135.9675,24396.0
2023-09-12 15:10:00,139.66,139.66,139.43,139.47,17545.0,135.9772,135.9772,135.7533,135.7922,17545.0
2023-09-12 15:20:00,139.48,139.59,139.24,139.32,26169.0,135.802,135.9091,135.5683,135.6462,26169.0
2023-09-12 15:30:00,139.33,139.51,139.17,139.17,42090.0,135.6559,135.8312,135.5001,135.5001,42090.0
2023-09-12 15:40:00,139.17,139.19,138.79,138.96,100084.0,135.5001,135.5196,135.1302,135.2957,100084.0
2023-09-12 15:50:00,138.95,139.05,138.61,138.67,354064.0,135.2859,135.3833,134.9549,135.0133,354064.0
2023-09-13 09:30:00,139.26,139.26,138.93,138.97,34296.0,135.5878,135.5878,135.2665,135.3054,34296.0
2023-09-13 09:40:00,138.91,139.57,138.84,139.45,28469.0,135.247,135.8896,135.1788,135.7728,28469.0
2023-09-13 09:50:00,139.39,139.69,139.39,139.55,13511.0,135.7143,136.0064,135.7143,135.8701,13511.0
2023-09-13 10:00:00,139.59,139.92,139.46,139.54,26042.0,135.9091,136.2304,135.7825,135.8604,26042.0
2023-09-13 10:10:00,139.52,139.53,139.14,139.16,30522.0,135.8409,135.8507,135.4709,135.4904,30522.0
2023-09-13 10:20:00,139.19,139.27,138.96,139.04,21970.0,135.5196,135.5975,135.2957,135.3736,21970.0
2023-09-13 10:30:00,139.03,139.39,139.01,139.25,93097.0,135.3638,135.7143,135.3444,135.578,93097.0
2023-09-13 10:40:00,139.26,139.82,139.25,139.67,28891.0,135.5878,136.133,135.578,135.987,28891.0
2023-09-13 10:50:00,139.67,139.88,139.67,139.75,17566.0,135.987,136.1914,135.987,136.0648,17566.0
2023-09-13 11:00:00,139.77,139.77,139.36,139.36,28634.0,136.0843,136.0843,135.6851,135.6851,28634.0
2023-09-13 11:10:00,139.34,139.67,139.31,139.56,22137.0,135.6657,135.987,135.6365,135.8799,22137.0
2023-09-13 11:20:00,139.49,139.71,139.46,139.64,62565.0,135.8117,136.0259,135.7825,135.9578,62565.0
2023-09-13 11:30:00,139.63,139.63,139.47,139.5,16122.0,135.948,135.948,135.7922,135.8214,16122.0
2023-09-13 11:40:00,139.49,139.67,139.46,139.46,18758.0,135.8117,135.987,135.7825,135.7825,18758.0
2023-09-13 11:50:00,139.47,139.54,139.15,139.21,9361.0,135.7922,135.8604,135.4807,135.5391,9361.0
2023-09-13 12:00:00,139.18,139.26,139.15,139.17,9191.0,135.5099,135.5878,135.4807,135.5001,9191.0
2023-09-13 12:10:00,139.15,139.15,138.96,139.13,6037.0,135.4807,135.4807,135.2957,135.4612,6037.0
2023-09-13 12:20:00,139.09,139.18,139.06,139.15,29425.0,135.4223,135.5099,135.393,135.4807,29425.0
2023-09-13 12:30:00,139.21,139.25,139.06,139.06,9142.0,135.5391,135.578,135.393,135.393,9142.0
2023-09-13 12:40:00,139.05,139.21,138.97,139.2,9451.0,135.3833,135.5391,135.3054,135.5294,9451.0
2023-09-13 12:50:00,139.22,139.46,139.21,139.44,8508.0,135.5488,135.7825,135.5391,135.763,8508.0
2023-09-13 13:00:00,139.49,139.65,139.48,139.52,10917.0,135.8117,135.9675,135.802,135.8409,10917.0
2023-09-13 13:10:00,139.52,139.61,139.5,139.57,7889.0,135.8409,135.9285,135.8214,135.8896,7889.0
2023-09-13 13:20:00,139.57,139.77,139.53,139.72,10119.0,135.8896,136.0843,135.8507,136.0356,10119.0
2023-09-13 13:30:00,139.72,139.73,139.54,139.59,9354.0,136.0356,136.0454,135.8604,135.9091,9354.0
2023-09-13 13:40:00,139.62,139.69,139.47,139.47,11751.0,135.9383,136.0064,135.7922,135.7922,11751.0
2023-09-13 13:50:00,139.44,139.56,139.42,139.5,9202.0,135.763,135.8799,135.7436,135.8214,9202.0
2023-09-13 14:00:00,139.54,139.59,139.44,139.53,8769.0,135.8604,135.9091,135.763,135.8507,8769.0
2023-09-13 14:10:00,139.55,139.58,139.42,139.49,10149.0,135.8701,135.8993,135.7436,135.8117,10149.0
2023-09-13 14:20:00,139.5,139.58,139.43,139.57,17164.0,135.8214,135.8993,135.7533,135.8896,17164.0
2023-09-13 14:30:00,139.59,139.65,139.52,139.56,11169.0,135.9091,135.9675,135.8409,135.8799,11169.0
2023-09-13 14:40:00,139.57,139.58,139.35,139.35,12629.0,135.8896,135.8993,135.6754,135.6754,12629.0
2023-09-13 14:50:00,139.37,139.38,139.01,139.26,48253.0,135.6949,135.7046,135.3444,135.5878,48253.0
2023-09-13 15:00:00,139.28,139.28,139.02,139.06,15720.0,135.6072,135.6072,135.3541,135.393,15720.0
2023-09-13 15:10:00,139.06,139.22,139.03,139.22,16669.0,135.393,135.5488,135.3638,135.5488,16669.0
2023-09-13 15:20:00,139.22,139.23,139.08,139.16,18956.0,135.5488,135.5586,135.4125,135.4904,18956.0
2023-09-13 15:30:00,139.14,139.21,138.93,139.15,37260.0,135.4709,135.5391,135.2665,135.4807,37260.0
2023-09-13 15:40:00,139.15,139.5,139.14,139.47,68848.0,135.4807,135.8214,135.4709,135.7922,68848.0
2023-09-13 15:50:00,139.49,139.49,139.0,139.19,183508.0,135.8117,135.8117,135.3346,135.5196,183508.0
2023-09-14 09:30:00,140.0,140.19,139.33,139.69,72946.0,136.3083,136.4932,135.6559,136.0064,72946.0
2023-09-14 09:40:00,139.69,139.69,138.94,139.14,74165.0,136.0064,136.0064,135.2762,135.4709,74165.0
2023-09-14 09:50:00,139.22,139.86,139.17,139.36,24973.0,135.5488,136.1719,135.5001,135.6851,24973.0
2023-09-14 10:00:00,139.43,139.56,139.04,139.35,38095.0,135.7533,135.8799,135.3736,135.6754,38095.0
2023-09-14 10:10:00,139.36,139.55,139.14,139.24,26242.0,135.6851,135.8701,135.4709,135.5683,26242.0
2023-09-14 10:20:00,139.23,139.48,139.2,139.46,32719.0,135.5586,135.802,135.5294,135.7825,32719.0
2023-09-14 10:30:00,139.49,139.54,139.19,139.34,28333.0,135.8117,135.8604,135.5196,135.6657,28333.0
2023-09-14 10:40:00,139.37,139.53,139.31,139.44,20875.0,135.6949,135.8507,135.6365,135.763,20875.0
2023-09-14 10:50:00,139.44,139.48,139.06,139.1,11789.0,135.763,135.802,135.393,135.432,11789.0
2023-09-14 11:00:00,139.09,139.19,138.5,138.55,12242.0,135.4223,135.5196,134.8478,134.8965,12242.0
2023-09-14 11:10:00,138.55,138.59,138.4,138.44,22237.0,134.8965,134.9354,134.7504,134.7894,22237.0
2023-09-14 11:20:00,138.48,138.6,138.39,138.49,26459.0,134.8283,134.9452,134.7407,134.8381,26459.0
2023-09-14 11:30:00,138.51,138.53,138.28,138.53,22231.0,134.8575,134.877,134.6336,134.877,22231.0
2023-09-14 11:40:00,138.55,139.22,138.54,139.18,18724.0,134.8965,135.5488,134.8868,135.5099,18724.0
2023-09-14 11:50:00,139.16,139.34,139.15,139.18,13956.0,135.4904,135.6657,135.4807,135.5099,13956.0
2023-09-14 12:00:00,139.18,139.37,139.16,139.34,11144.0,135.5099,135.6949,135.4904,135.6657,11144.0
2023-09-14 12:10:00,139.36,139.48,139.29,139.47,13444.0,135.6851,135.802,135.617,135.7922,13444.0
2023-09-14 12:20:00,139.45,139.52,139.36,139.39,18943.0,135.7728,135.8409,135.6851,135.7143,18943.0
2023-09-14 12:30:00,139.38,139.54,139.29,139.46,39607.0,135.7046,135.8604,135.617,135.7825,39607.0
2023-09-14 12:40:00,139.47,139.51,139.34,139.41,16819.0,135.7922,135.8312,135.6657,135.7338,16819.0
2023-09-14 12:50:00,139.42,139.71,139.41,139.44,31802.0,135.7436,136.0259,135.7338,135.763,31802.0
2023-09-14 13:00:00,139.42,139.6,139.41,139.49,12342.0,135.7436,135.9188,135.7338,135.8117,12342.0
2023-09-14 13:10:00,139.51,139.55,139.35,139.36,9900.0,135.8312,135.8701,135.6754,135.6851,9900.0
2023-09-14 13:20:00,139.37,139.46,139.09,139.11,17221.0,135.6949,135.7825,135.4223,135.4417,17221.0
2023-09-14 13:30:00,139.12,139.4,139.11,139.4,10595.0,135.4515,135.7241,135.4417,135.7241,10595.0
2023-09-14 13:40:00,139.4,139.52,139.38,139.44,12288.0,135.7241,135.8409,135.7046,135.763,12288.0
2023-09-14 13:50:00,139.49,139.49,139.32,139.38,14415.0,135.8117,135.8117,135.6462,135.7046,14415.0
2023-09-14 14:00:00,139.35,139.75,139.33,139.75,33082.0,135.6754,136.0648,135.6559,136.0648,33082.0
2023-09-14 14:10:00,139.78,139.81,139.68,139.68,19125.0,136.0941,136.1233,135.9967,135.9967,19125.0
2023-09-14 14:20:00,139.68,139.76,139.37,139.46,36490.0,135.9967,136.0746,135.6949,135.7825,36490.0
2023-09-14 14:30:00,139.44,139.62,139.44,139.5,24021.0,135.763,135.9383,135.763,135.8214,24021.0
2023-09-14 14:40:00,139.49,139.53,139.32,139.46,33704.0,135.8117,135.8507,135.6462,135.7825,33704.0
2023-09-14 14:50:00,139.47,139.64,139.36,139.64,27408.0,135.7922,135.9578,135.6851,135.9578,27408.0
2023-09-14 15:00:00,139.62,139.9,139.6,139.86,17477.0,135.9383,136.2109,135.9188,136.1719,17477.0
2023-09-14 15:10:00,139.85,139.97,139.75,139.95,23323.0,136.1622,136.279,136.0648,136.2596,23323.0
2023-09-14 15:20:00,139.94,140.03,139.69,139.71,31357.0,136.2498,136.3375,136.0064,136.0259,31357.0
2023-09-14 15:30:00,139.7,139.72,139.52,139.53,25293.0,136.0162,136.0356,135.8409,135.8507,25293.0
2023-09-14 15:40:00,139.52,139.67,139.5,139.54,64961.0,135.8409,135.987,135.8214,135.8604,64961.0
2023-09-14 15:50:00,139.55,139.59,139.25,139.58,233792.0,135.8701,135.9091,135.578,135.8993,233792.0
2023-09-15 09:30:00,134.7,136.69,134.34,136.52,564219.0,131.148,133.0855,130.7975,132.92,564219.0
2023-09-15 09:40:00,136.55,137.2,136.01,136.33,60345.0,132.9492,133.5821,132.4235,132.735,60345.0
2023-09-15 09:50:00,136.31,136.72,135.84,136.65,35247.0,132.7156,133.1147,132.258,133.0466,35247.0
2023-09-15 10:00:00,136.79,137.28,136.69,136.78,44095.0,133.1829,133.66,133.0855,133.1732,44095.0
2023-09-15 10:10:00,136.78,136.81,136.39,136.7,40996.0,133.1732,133.2024,132.7935,133.0953,40996.0
2023-09-15 10:20:00,136.69,137.34,136.69,137.12,25934.0,133.0855,133.7184,133.0855,133.5042,25934.0
2023-09-15 10:30:00,137.14,137.58,137.07,137.49,21096.0,133.5237,133.9521,133.4555,133.8644,21096.0
2023-09-15 10:40:00,137.48,138.09,137.48,138.09,33135.0,133.8547,134.4486,133.8547,134.4486,33135.0
2023-09-15 10:50:00,138.11,138.39,138.05,138.28,20267.0,134.4681,134.7407,134.4097,134.6336,20267.0
2023-09-15 11:00:00,138.32,138.52,138.08,138.41,24280.0,134.6726,134.8673,134.4389,134.7602,24280.0
2023-09-15 11:10:00,138.42,138.51,138.28,138.5,17814.0,134.7699,134.8575,134.6336,134.8478,17814.0
2023-09-15 11:20:00,138.49,138.88,138.45,138.88,22929.0,134.8381,135.2178,134.7991,135.2178,22929.0
2023-09-15 11:30:00,138.94,139.02,138.65,138.74,24381.0,135.2762,135.3541,134.9939,135.0815,24381.0
2023-09-15 11:40:00,138.7,138.91,138.52,138.61,18364.0,135.0425,135.247,134.8673,134.9549,18364.0
2023-09-15 11:50:00,138.61,138.87,138.55,138.84,26806.0,134.9549,135.2081,134.8965,135.1788,26806.0
2023-09-15 12:00:00,138.82,138.89,138.43,138.56,24203.0,135.1594,135.2275,134.7797,134.9062,24203.0
2023-09-15 12:10:00,138.57,138.93,138.57,138.61,30927.0,134.916,135.2665,134.916,134.9549,30927.0
2023-09-15 12:20:00,138.58,138.88,138.54,138.85,26879.0,134.9257,135.2178,134.8868,135.1886,26879.0
2023-09-15 12:30:00,138.85,139.19,138.82,139.0,26952.0,135.1886,135.5196,135.1594,135.3346,26952.0
2023-09-15 12:40:00,139.0,139.14,138.95,139.09,32008.0,135.3346,135.4709,135.2859,135.4223,32008.0
2023-09-15 12:50:00,139.12,139.27,139.07,139.22,24372.0,135.4515,135.5975,135.4028,135.5488,24372.0
2023-09-15 13:00:00,139.24,139.38,139.06,139.18,29663.0,135.5683,135.7046,135.393,135.5099,29663.0
2023-09-15 13:10:00,139.24,139.37,139.04,139.17,35053.0,135.5683,135.6949,135.3736,135.5001,35053.0
2023-09-15 13:20:00,139.16,139.32,139.11,139.31,26882.0,135.4904,135.6462,135.4417,135.6365,26882.0
2023-09-15 13:30:00,139.29,139.6,139.15,139.6,28793.0,135.617,135.9188,135.4807,135.9188,28793.0
2023-09-15 13:40:00,139.6,139.72,139.43,139.43,27141.0,135.9188,136.0356,135.7533,135.7533,27141.0
2023-09-15 13:50:00,139.4,139.45,139.27,139.31,19257.0,135.7241,135.7728,135.5975,135.6365,19257.0
2023-09-15 14:00:00,139.29,139.32,139.16,139.26,19703.0,135.617,135.6462,135.4904,135.5878,19703.0
2023-09-15 14:10:00,139.26,139.32,139.02,139.06,14767.0,135.5878,135.6462,135.3541,135.393,14767.0
2023-09-15 14:20:00,139.16,139.7,139.02,139.13,30296.0,135.4904,136.0162,135.3541,135.4612,30296.0
2023-09-15 14:30:00,139.13,139.25,138.94,139.24,26916.0,135.4612,135.578,135.2762,135.5683,26916.0
2023-09-15 14:40:00,139.26,139.44,139.22,139.29,14296.0,135.5878,135.763,135.5488,135.617,14296.0
2023-09-15 14:50:00,139.29,139.42,139.17,139.35,18845.0,135.617,135.7436,135.5001,135.6754,18845.0
2023-09-15 15:00:00,139.34,139.35,138.8,138.8,18219.0,135.6657,135.6754,135.1399,135.1399,18219.0
2023-09-15 15:10:00,138.8,138.97,138.77,138.92,27690.0,135.1399,135.3054,135.1107,135.2567,27690.0
2023-09-15 15:20:00,138.92,139.0,138.85,138.87,26470.0,135.2567,135.3346,135.1886,135.2081,26470.0
2023-09-15 15:30:00,138.86,138.97,138.67,138.69,50996.0,135.1983,135.3054,135.0133,135.0328,50996.0
2023-09-15 15:40:00,138.69,138.73,138.54,138.66,55019.0,135.0328,135.0717,134.8868,135.0036,55019.0
2023-09-15 15:50:00,138.66,139.11,138.59,138.74,185622.0,135.0036,135.4417,134.9354,135.0815,185622.0
2023-09-18 09:30:00,138.92,139.28,138.75,138.96,23457.0,135.2567,135.6072,135.0912,135.2957,23457.0
2023-09-18 09:40:00,139.06,139.12,138.4,138.74,9362.0,135.393,135.4515,134.7504,135.0815,9362.0
2023-09-18 09:50:00,138.65,139.48,138.58,139.48,10740.0,134.9939,135.802,134.9257,135.802,10740.0
2023-09-18 10:00:00,139.41,139.57,139.32,139.54,26998.0,135.7338,135.8896,135.6462,135.8604,26998.0
2023-09-18 10:10:00,139.61,139.97,139.44,139.53,15872.0,135.9285,136.279,135.763,135.8507,15872.0
2023-09-18 10:20:00,139.55,139.95,139.38,139.84,23529.0,135.8701,136.2596,135.7046,136.1525,23529.0
2023-09-18 10:30:00,139.95,140.25,139.93,140.15,24738.0,136.2596,136.5517,136.2401,136.4543,24738.0
2023-09-18 10:40:00,140.13,140.36,140.12,140.31,23667.0,136.4348,136.6588,136.4251,136.6101,23667.0
2023-09-18 10:50:00,140.3,140.37,140.11,140.16,23752.0,136.6003,136.6685,136.4154,136.464,23752.0
2023-09-18 11:00:00,140.15,140.21,139.98,140.19,20579.0,136.4543,136.5127,136.2888,136.4932,20579.0
2023-09-18 11:10:00,140.2,140.46,140.19,140.46,23022.0,136.503,136.7561,136.4932,136.7561,23022.0
2023-09-18 11:20:00,140.48,140.82,140.43,140.81,23927.0,136.7756,137.1066,136.7269,137.0969,23927.0
2023-09-18 11:30:00,140.83,140.86,140.62,140.64,30390.0,137.1164,137.1456,136.9119,136.9314,30390.0
2023-09-18 11:40:00,140.62,140.87,140.62,140.82,19588.0,136.9119,137.1553,136.9119,137.1066,19588.0
2023-09-18 11:50:00,140.78,140.84,140.58,140.63,8037.0,137.0677,137.1261,136.873,136.9216,8037.0
2023-09-18 12:00:00,140.64,140.73,140.54,140.73,24589.0,136.9314,137.019,136.834,137.019,24589.0
2023-09-18 12:10:00,140.73,140.89,140.65,140.86,13638.0,137.019,137.1748,136.9411,137.1456,13638.0
2023-09-18 12:20:00,140.83,140.99,140.78,140.87,16649.0,137.1164,137.2722,137.0677,137.1553,16649.0
2023-09-18 12:30:00,140.9,140.98,140.77,140.78,7568.0,137.1845,137.2624,137.058,137.0677,7568.0
2023-09-18 12:40:00,140.7,140.83,140.69,140.72,10021.0,136.9898,137.1164,136.9801,137.0093,10021.0
2023-09-18 12:50:00,140.73,140.77,140.65,140.77,9746.0,137.019,137.058,136.9411,137.058,9746.0
2023-09-18 13:00:00,140.78,140.84,140.71,140.78,21315.0,137.0677,137.1261,136.9995,137.0677,21315.0
2023-09-18 13:10:00,140.76,140.84,140.54,140.64,16263.0,137.0482,137.1261,136.834,136.9314,16263.0
2023-09-18 13:20:00,140.68,140.69,140.54,140.61,9505.0,136.9703,136.9801,136.834,136.9022,9505.0
2023-09-18 13:30:00,140.59,140.7,140.59,140.68,9558.0,136.8827,136.9898,136.8827,136.9703,9558.0
2023-09-18 13:40:00,140.7,140.78,140.64,140.67,11047.0,136.9898,137.0677,136.9314,136.9606,11047.0
2023-09-18 13:50:00,140.68,140.78,140.63,140.78,11332.0,136.9703,137.0677,136.9216,137.0677,11332.0
2023-09-18 14:00:00,140.76,140.88,140.74,140.77,13793.0,137.0482,137.1651,137.0287,137.058,13793.0
2023-09-18 14:10:00,140.77,140.81,140.66,140.76,9314.0,137.058,137.0969,136.9509,137.0482,9314.0
2023-09-18 14:20:00,140.77,140.77,140.62,140.67,12349.0,137.058,137.058,136.9119,136.9606,12349.0
2023-09-18 14:30:00,140.65,140.68,140.41,140.66,34367.0,136.9411,136.9703,136.7074,136.9509,34367.0
2023-09-18 14:40:00,140.61,140.77,140.53,140.61,42638.0,136.9022,137.058,136.8243,136.9022,42638.0
2023-09-18 14:50:00,140.61,140.86,140.6,140.75,16280.0,136.9022,137.1456,136.8924,137.0385,16280.0
2023-09-18 15:00:00,140.75,140.78,140.4,140.44,37396.0,137.0385,137.0677,136.6977,136.7367,37396.0
2023-09-18 15:10:00,140.46,140.46,140.33,140.33,14780.0,136.7561,136.7561,136.6296,136.6296,14780.0
2023-09-18 15:20:00,140.34,140.54,140.33,140.42,20741.0,136.6393,136.834,136.6296,136.7172,20741.0
2023-09-18 15:30:00,140.44,140.46,140.32,140.32,23740.0,136.7367,136.7561,136.6198,136.6198,23740.0
2023-09-18 15:40:00,140.34,140.53,140.19,140.51,44808.0,136.6393,136.8243,136.4932,136.8048,44808.0
2023-09-18 15:50:00,140.49,140.71,140.38,140.56,200768.0,136.7853,136.9995,136.6782,136.8535,200768.0
2023-09-19 09:30:00,141.37,141.41,140.53,141.38,38339.0,137.6421,137.6811,136.8243,137.6519,38339.0
2023-09-19 09:40:00,141.43,141.5,141.19,141.34,34160.0,137.7005,137.7687,137.4669,137.6129,34160.0
2023-09-19 09:50:00,141.42,141.64,140.84,140.95,16290.0,137.6908,137.905,137.1261,137.2332,16290.0
2023-09-19 10:00:00,140.94,140.95,140.43,140.59,15143.0,137.2235,137.2332,136.7269,136.8827,15143.0
2023-09-19 10:10:00,140.63,140.84,140.59,140.79,32151.0,136.9216,137.1261,136.8827,137.0774,32151.0
2023-09-19 10:20:00,140.8,141.09,140.72,141.02,13764.0,137.0872,137.3695,137.0093,137.3014,13764.0
2023-09-19 10:30:00,141.05,141.34,141.0,141.22,29885.0,137.3306,137.6129,137.2819,137.4961,29885.0
2023-09-19 10:40:00,141.22,141.4,141.09,141.09,17727.0,137.4961,137.6713,137.3695,137.3695,17727.0
2023-09-19 10:50:00,141.07,141.07,140.76,140.83,9874.0,137.35,137.35,137.0482,137.1164,9874.0
2023-09-19 11:00:00,140.72,140.72,140.62,140.7,10071.0,137.0093,137.0093,136.9119,136.9898,10071.0
2023-09-19 11:10:00,140.71,140.93,140.66,140.9,11354.0,136.9995,137.2137,136.9509,137.1845,11354.0
2023-09-19 11:20:00,140.94,141.14,140.88,141.05,25464.0,137.2235,137.4182,137.1651,137.3306,25464.0
2023-09-19 11:30:00,141.07,141.09,140.93,140.96,12628.0,137.35,137.3695,137.2137,137.2429,12628.0
2023-09-19 11:40:00,140.95,141.32,140.93,141.32,21282.0,137.2332,137.5934,137.2137,137.5934,21282.0
2023-09-19 11:50:00,141.34,141.4,141.17,141.27,20662.0,137.6129,137.6713,137.4474,137.5448,20662.0
2023-09-19 12:00:00,141.28,141.5,141.27,141.39,26256.0,137.5545,137.7687,137.5448,137.6616,26256.0
2023-09-19 12:10:00,141.37,141.39,141.15,141.18,9998.0,137.6421,137.6616,137.4279,137.4571,9998.0
2023-09-19 12:20:00,141.2,141.35,141.2,141.29,10335.0,137.4766,137.6227,137.4766,137.5642,10335.0
2023-09-19 12:30:00,141.29,141.29,141.12,141.15,15089.0,137.5642,137.5642,137.3987,137.4279,15089.0
2023-09-19 12:40:00,141.17,141.23,141.14,141.15,7959.0,137.4474,137.5058,137.4182,137.4279,7959.0
2023-09-19 12:50:00,141.15,141.21,141.09,141.18,13218.0,137.4279,137.4863,137.3695,137.4571,13218.0
2023-09-19 13:00:00,141.16,141.21,141.11,141.19,9447.0,137.4377,137.4863,137.389,137.4669,9447.0
2023-09-19 13:10:00,141.17,141.39,141.17,141.37,8844.0,137.4474,137.6616,137.4474,137.6421,8844.0
2023-09-19 13:20:00,141.36,141.42,141.29,141.36,8335.0,137.6324,137.6908,137.5642,137.6324,8335.0
2023-09-19 13:30:00,141.35,141.5,141.3,141.5,9008.0,137.6227,137.7687,137.574,137.7687,9008.0
2023-09-19 13:40:00,141.48,141.62,141.48,141.56,9110.0,137.7492,137.8855,137.7492,137.8271,9110.0
2023-09-19 13:50:00,141.6,141.63,141.55,141.59,13772.0,137.8661,137.8953,137.8174,137.8563,13772.0
2023-09-19 14:00:00,141.61,141.88,141.61,141.73,52582.0,137.8758,138.1387,137.8758,137.9926,52582.0
2023-09-19 14:10:00,141.78,141.98,141.77,141.93,21726.0,138.0413,138.236,138.0316,138.1874,21726.0
2023-09-19 14:20:00,141.95,142.05,141.91,142.0,16219.0,138.2068,138.3042,138.1679,138.2555,16219.0
2023-09-19 14:30:00,141.97,142.22,141.95,142.16,13601.0,138.2263,138.4697,138.2068,138.4113,13601.0
2023-09-19 14:40:00,142.14,142.15,142.06,142.12,8968.0,138.3918,138.4016,138.3139,138.3724,8968.0
2023-09-19 14:50:00,142.12,142.19,142.08,142.14,28295.0,138.3724,138.4405,138.3334,138.3918,28295.0
2023-09-19 15:00:00,142.12,142.24,142.02,142.18,29937.0,138.3724,138.4892,138.275,138.4308,29937.0
2023-09-19 15:10:00,142.19,142.19,141.9,142.0,11772.0,138.4405,138.4405,138.1582,138.2555,11772.0
2023-09-19 15:20:00,142.01,142.17,141.94,142.17,20977.0,138.2653,138.421,138.1971,138.421,20977.0
2023-09-19 15:30:00,142.15,142.41,142.14,142.34,77662.0,138.4016,138.6547,138.3918,138.5866,77662.0
2023-09-19 15:40:00,142.33,142.48,142.23,142.44,34373.0,138.5768,138.7229,138.4795,138.6839,34373.0
2023-09-19 15:50:00,142.41,142.65,142.35,142.48,185261.0,138.6547,138.8884,138.5963,138.7229,185261.0
2023-09-20 09:30:00,142.77,143.32,142.51,142.65,39565.0,139.0052,139.5407,138.7521,138.8884,39565.0
2023-09-20 09:40:00,142.74,143.22,142.69,143.0,21677.0,138.976,139.4433,138.9273,139.2291,21677.0
2023-09-20 09:50:00,143.04,143.29,142.95,142.99,16148.0,139.2681,139.5115,139.1805,139.2194,16148.0
2023-09-20 10:00:00,142.99,143.24,142.86,143.09,13875.0,139.2194,139.4628,139.0928,139.3168,13875.0
2023-09-20 10:10:00,143.12,143.29,142.85,143.29,27105.0,139.346,139.5115,139.0831,139.5115,27105.0
2023-09-20 10:20:00,143.31,143.42,143.19,143.27,16137.0,139.531,139.6381,139.4141,139.492,16137.0
2023-09-20 10:30:00,143.27,143.36,143.21,143.25,14416.0,139.492,139.5797,139.4336,139.4726,14416.0
2023-09-20 10:40:00,143.21,143.38,143.19,143.35,30790.0,139.4336,139.5991,139.4141,139.5699,30790.0
2023-09-20 10:50:00,143.36,143.36,143.23,143.31,15950.0,139.5797,139.5797,139.4531,139.531,15950.0
2023-09-20 11:00:00,143.29,143.51,143.26,143.32,15291.0,139.5115,139.7257,139.4823,139.5407,15291.0
2023-09-20 11:10:00,143.32,143.48,143.32,143.38,47271.0,139.5407,139.6965,139.5407,139.5991,47271.0
2023-09-20 11:20:00,143.4,143.45,143.24,143.25,8199.0,139.6186,139.6673,139.4628,139.4726,8199.0
2023-09-20 11:30:00,143.23,143.3,143.08,143.16,18134.0,139.4531,139.5212,139.307,139.3849,18134.0
2023-09-20 11:40:00,143.16,143.23,143.11,143.15,11460.0,139.3849,139.4531,139.3362,139.3752,11460.0
2023-09-20 11:50:00,143.18,143.19,143.03,143.19,24837.0,139.4044,139.4141,139.2584,139.4141,24837.0
2023-09-20 12:00:00,143.21,143.54,143.19,143.51,21532.0,139.4336,139.7549,139.4141,139.7257,21532.0
2023-09-20 12:10:00,143.51,143.68,143.5,143.58,17352.0,139.7257,139.8912,139.716,139.7939,17352.0
2023-09-20 12:20:00,143.58,143.76,143.52,143.74,10773.0,139.7939,139.9691,139.7354,139.9496,10773.0
2023-09-20 12:30:00,143.74,143.78,143.65,143.77,7478.0,139.9496,139.9886,139.862,139.9788,7478.0
2023-09-20 12:40:00,143.76,143.84,143.74,143.74,10248.0,139.9691,140.047,139.9496,139.9496,10248.0
2023-09-20 12:50:00,143.74,143.83,143.69,143.79,11231.0,139.9496,140.0373,139.901,139.9983,11231.0
2023-09-20 13:00:00,143.74,143.76,143.65,143.74,8714.0,139.9496,139.9691,139.862,139.9496,8714.0
2023-09-20 13:10:00,143.75,143.79,143.69,143.78,10028.0,139.9594,139.9983,139.901,139.9886,10028.0
2023-09-20 13:20:00,143.77,143.78,143.59,143.75,16309.0,139.9788,139.9886,139.8036,139.9594,16309.0
2023-09-20 13:30:00,143.75,143.77,143.66,143.7,19583.0,139.9594,139.9788,139.8717,139.9107,19583.0
2023-09-20 13:40:00,143.67,143.8,143.65,143.74,22002.0,139.8815,140.0081,139.862,139.9496,22002.0
2023-09-20 13:50:00,143.75,143.97,143.75,143.97,16673.0,139.9594,140.1736,139.9594,140.1736,16673.0
2023-09-20 14:00:00,143.95,143.95,143.52,143.59,25528.0,140.1541,140.1541,139.7354,139.8036,25528.0
2023-09-20 14:10:00,143.62,143.8,143.54,143.8,17327.0,139.8328,140.0081,139.7549,140.0081,17327.0
2023-09-20 14:20:00,143.8,143.94,143.67,143.67,21712.0,140.0081,140.1444,139.8815,139.8815,21712.0
2023-09-20 14:30:00,143.67,143.81,143.6,143.71,15659.0,139.8815,140.0178,139.8133,139.9204,15659.0
2023-09-20 14:40:00,143.74,143.74,143.55,143.55,12589.0,139.9496,139.9496,139.7646,139.7646,12589.0
2023-09-20 14:50:00,143.49,143.59,143.32,143.46,18489.0,139.7062,139.8036,139.5407,139.677,18489.0
2023-09-20 15:00:00,143.36,143.42,143.04,143.18,16860.0,139.5797,139.6381,139.2681,139.4044,16860.0
2023-09-20 15:10:00,143.18,143.21,142.92,142.97,22942.0,139.4044,139.4336,139.1513,139.1999,22942.0
2023-09-20 15:20:00,142.97,143.11,142.97,143.03,23548.0,139.1999,139.3362,139.1999,139.2584,23548.0
2023-09-20 15:30:00,143.02,143.02,142.51,142.59,27764.0,139.2486,139.2486,138.7521,138.83,27764.0
2023-09-20 15:40:00,142.61,142.77,142.58,142.72,42632.0,138.8494,139.0052,138.8202,138.9565,42632.0
2023-09-20 15:50:00,142.71,143.08,142.63,142.71,103641.0,138.9468,139.307,138.8689,138.9468,103641.0
2023-09-21 09:30:00,143.24,143.73,142.74,143.07,57702.0,139.4628,139.9399,138.976,139.2973,57702.0
2023-09-21 09:40:00,143.0,143.45,142.33,143.27,36367.0,139.2291,139.6673,138.5768,139.492,36367.0
2023-09-21 09:50:00,143.36,143.84,143.16,143.16,137958.0,139.5797,140.047,139.3849,139.3849,137958.0
2023-09-21 10:00:00,143.28,143.6,143.04,143.47,42871.0,139.5018,139.8133,139.2681,139.6868,42871.0
2023-09-21 10:10:00,143.41,144.05,143.35,143.94,68563.0,139.6283,140.2515,139.5699,140.1444,68563.0
2023-09-21 10:20:00,143.98,144.31,143.98,144.14,38667.0,140.1833,140.5046,140.1833,140.3391,38667.0
2023-09-21 10:30:00,144.11,144.27,143.85,143.96,270161.0,140.3099,140.4657,140.0567,140.1638,270161.0
2023-09-21 10:40:00,144.01,144.1,143.78,143.85,391386.0,140.2125,140.3001,139.9886,140.0567,391386.0
2023-09-21 10:50:00,143.86,143.86,143.4,143.4,63507.0,140.0665,140.0665,139.6186,139.6186,63507.0
2023-09-21 11:00:00,143.43,143.43,142.9,143.02,79897.0,139.6478,139.6478,139.1318,139.2486,79897.0
2023-09-21 11:10:00,142.98,143.11,142.77,143.0,46910.0,139.2097,139.3362,139.0052,139.2291,46910.0
2023-09-21 11:20:00,142.99,143.07,142.71,142.71,25629.0,139.2194,139.2973,138.9468,138.9468,25629.0
2023-09-21 11:30:00,142.65,143.15,142.64,143.06,267417.0,138.8884,139.3752,138.8786,139.2876,267417.0
2023-09-21 11:40:00,143.03,143.14,142.92,143.01,30987.0,139.2584,139.3655,139.1513,139.2389,30987.0
2023-09-21 11:50:00,142.97,143.03,142.46,142.61,35039.0,139.1999,139.2584,138.7034,138.8494,35039.0
2023-09-21 12:00:00,142.66,142.92,142.45,142.85,146390.0,138.8981,139.1513,138.6937,139.0831,146390.0
2023-09-21 12:10:00,142.88,142.88,142.47,142.76,27495.0,139.1123,139.1123,138.7131,138.9955,27495.0
2023-09-21 12:20:00,142.77,142.77,142.6,142.65,10161.0,139.0052,139.0052,138.8397,138.8884,10161.0
2023-09-21 12:30:00,142.7,142.86,142.67,142.84,34097.0,138.9371,139.0928,138.9079,139.0734,34097.0
2023-09-21 12:40:00,142.81,142.94,142.55,142.76,21066.0,139.0442,139.1707,138.791,138.9955,21066.0
2023-09-21 12:50:00,142.77,142.83,142.64,142.8,24994.0,139.0052,139.0636,138.8786,139.0344,24994.0
2023-09-21 13:00:00,142.8,142.92,142.74,142.89,16212.0,139.0344,139.1513,138.976,139.122,16212.0
2023-09-21 13:10:00,142.89,143.1,142.85,143.1,17181.0,139.122,139.3265,139.0831,139.3265,17181.0
2023-09-21 13:20:00,143.08,143.11,143.0,143.11,26331.0,139.307,139.3362,139.2291,139.3362,26331.0
2023-09-21 13:30:00,143.11,143.13,142.73,142.75,14935.0,139.3362,139.3557,138.9663,138.9857,14935.0
2023-09-21 13:40:00,142.68,142.8,142.62,142.77,39280.0,138.9176,139.0344,138.8592,139.0052,39280.0
2023-09-21 13:50:00,142.79,142.98,142.72,142.86,73971.0,139.0247,139.2097,138.9565,139.0928,73971.0
2023-09-21 14:00:00,142.88,142.98,142.75,142.98,17769.0,139.1123,139.2097,138.9857,139.2097,17769.0
2023-09-21 14:10:00,142.99,143.06,142.55,142.74,186083.0,139.2194,139.2876,138.791,138.976,186083.0
2023-09-21 14:20:00,142.75,142.85,142.45,142.45,7557.0,138.9857,139.0831,138.6937,138.6937,7557.0
2023-09-21 14:30:00,142.46,142.46,142.17,142.17,9321.0,138.7034,138.7034,138.421,138.421,9321.0
2023-09-21 14:40:00,142.14,142.33,142.05,142.26,23586.0,138.3918,138.5768,138.3042,138.5087,23586.0
2023-09-21 14:50:00,142.29,142.42,142.25,142.25,64166.0,138.5379,138.6644,138.4989,138.4989,64166.0
2023-09-21 15:00:00,142.25,142.37,141.95,142.35,277406.0,138.4989,138.6158,138.2068,138.5963,277406.0
2023-09-21 15:10:00,142.37,142.53,142.03,142.24,30328.0,138.6158,138.7715,138.2847,138.4892,30328.0
2023-09-21 15:20:00,142.27,142.3,142.07,142.27,28452.0,138.5184,138.5476,138.3237,138.5184,28452.0
2023-09-21 15:30:00,142.25,142.55,142.19,142.32,48511.0,138.4989,138.791,138.4405,138.5671,48511.0
2023-09-21 15:40:00,142.31,142.5,142.2,142.41,68697.0,138.5573,138.7423,138.4502,138.6547,68697.0
2023-09-21 15:50:00,142.4,142.62,142.32,142.38,155391.0,138.645,138.8592,138.5671,138.6255,155391.0
2023-09-22 09:30:00,142.52,142.77,142.14,142.49,30215.0,138.7618,139.0052,138.3918,138.7326,30215.0
2023-09-22 09:40:00,142.52,143.2,142.48,143.11,12408.0,138.7618,139.4239,138.7229,139.3362,12408.0
2023-09-22 09:50:00,143.2,143.26,142.78,142.92,7365.0,139.4239,139.4823,139.0149,139.1513,7365.0
2023-09-22 10:00:00,142.99,143.47,142.86,143.42,21084.0,139.2194,139.6868,139.0928,139.6381,21084.0
2023-09-22 10:10:00,143.44,143.68,143.0,143.12,35571.0,139.6575,139.8912,139.2291,139.346,35571.0
2023-09-22 10:20:00,143.16,143.34,142.95,143.11,17482.0,139.3849,139.5602,139.1805,139.3362,17482.0
2023-09-22 10:30:00,143.09,143.17,142.84,142.9,23761.0,139.3168,139.3947,139.0734,139.1318,23761.0
2023-09-22 10:40:00,142.94,142.98,142.71,142.74,16603.0,139.1707,139.2097,138.9468,138.976,16603.0
2023-09-22 10:50:00,142.74,143.19,142.72,143.17,15278.0,138.976,139.4141,138.9565,139.3947,15278.0
2023-09-22 11:00:00,143.14,143.14,142.79,142.95,14885.0,139.3655,139.3655,139.0247,139.1805,14885.0
2023-09-22 11:10:00,142.95,143.2,142.92,143.16,8775.0,139.1805,139.4239,139.1513,139.3849,8775.0
2023-09-22 11:20:00,143.15,143.46,143.15,143.46,8686.0,139.3752,139.677,139.3752,139.677,8686.0
2023-09-22 11:30:00,143.49,143.53,143.29,143.37,13994.0,139.7062,139.7452,139.5115,139.5894,13994.0
2023-09-22 11:40:00,143.31,143.42,143.18,143.25,11188.0,139.531,139.6381,139.4044,139.4726,11188.0
2023-09-22 11:50:00,143.22,143.26,143.06,143.11,7675.0,139.4433,139.4823,139.2876,139.3362,7675.0
2023-09-22 12:00:00,143.11,143.36,143.1,143.36,9975.0,139.3362,139.5797,139.3265,139.5797,9975.0
2023-09-22 12:10:00,143.36,143.48,143.31,143.47,16254.0,139.5797,139.6965,139.531,139.6868,16254.0
2023-09-22 12:20:00,143.47,143.48,143.14,143.35,141270.0,139.6868,139.6965,139.3655,139.5699,141270.0
2023-09-22 12:30:00,143.32,143.39,143.16,143.39,39798.0,139.5407,139.6089,139.3849,139.6089,39798.0
2023-09-22 12:40:00,143.4,143.45,143.28,143.39,5734.0,139.6186,139.6673,139.5018,139.6089,5734.0
2023-09-22 12:50:00,143.47,143.47,143.24,143.24,10106.0,139.6868,139.6868,139.4628,139.4628,10106.0
2023-09-22 13:00:00,143.26,143.33,143.18,143.22,9268.0,139.4823,139.5504,139.4044,139.4433,9268.0
2023-09-22 13:10:00,143.19,143.25,143.07,143.17,5052.0,139.4141,139.4726,139.2973,139.3947,5052.0
2023-09-22 13:20:00,143.16,143.27,143.04,143.16,26061.0,139.3849,139.492,139.2681,139.3849,26061.0
2023-09-22 13:30:00,143.12,143.12,142.75,142.84,26158.0,139.346,139.346,138.9857,139.0734,26158.0
2023-09-22 13:40:00,142.86,142.88,142.75,142.83,22787.0,139.0928,139.1123,138.9857,139.0636,22787.0
2023-09-22 13:50:00,142.86,143.0,142.85,142.95,23105.0,139.0928,139.2291,139.0831,139.1805,23105.0
2023-09-22 14:00:00,142.97,143.16,142.97,143.15,8915.0,139.1999,139.3849,139.1999,139.3752,8915.0
2023-09-22 14:10:00,143.18,143.2,143.02,143.03,10730.0,139.4044,139.4239,139.2486,139.2584,10730.0
2023-09-22 14:20:00,143.08,143.21,143.08,143.12,9456.0,139.307,139.4336,139.307,139.346,9456.0
2023-09-22 14:30:00,143.11,143.25,143.04,143.1,11978.0,139.3362,139.4726,139.2681,139.3265,11978.0
2023-09-22 14:40:00,143.07,143.27,143.04,143.23,23475.0,139.2973,139.492,139.2681,139.4531,23475.0
2023-09-22 14:50:00,143.26,143.29,143.05,143.16,52040.0,139.4823,139.5115,139.2778,139.3849,52040.0
2023-09-22 15:00:00,143.14,143.55,143.14,143.55,12673.0,139.3655,139.7646,139.3655,139.7646,12673.0
2023-09-22 15:10:00,143.52,143.64,143.47,143.56,21454.0,139.7354,139.8523,139.6868,139.7744,21454.0
2023-09-22 15:20:00,143.53,143.66,143.47,143.61,9970.0,139.7452,139.8717,139.6868,139.8231,9970.0
2023-09-22 15:30:00,143.65,143.67,143.45,143.54,24083.0,139.862,139.8815,139.6673,139.7549,24083.0
2023-09-22 15:40:00,143.54,143.61,143.1,143.11,42070.0,139.7549,139.8231,139.3265,139.3362,42070.0
2023-09-22 15:50:00,143.06,143.55,143.04,143.26,165023.0,139.2876,139.7646,139.2681,139.4823,165023.0
2023-09-25 09:30:00,142.84,143.04,141.88,141.9,17109.0,139.0734,139.2681,138.1387,138.1582,17109.0
2023-09-25 09:40:00,141.97,142.06,141.3,141.3,34541.0,138.2263,138.3139,137.574,137.574,34541.0
2023-09-25 09:50:00,141.39,142.08,141.31,142.08,18420.0,137.6616,138.3334,137.5837,138.3334,18420.0
2023-09-25 10:00:00,142.07,142.15,141.57,141.78,22995.0,138.3237,138.4016,137.8369,138.0413,22995.0
2023-09-25 10:10:00,141.79,141.84,141.13,141.47,37686.0,138.0511,138.0997,137.4085,137.7395,37686.0
2023-09-25 10:20:00,141.49,141.76,141.42,141.55,50807.0,137.759,138.0218,137.6908,137.8174,50807.0
2023-09-25 10:30:00,141.52,141.54,141.29,141.38,41909.0,137.7882,137.8076,137.5642,137.6519,41909.0
2023-09-25 10:40:00,141.39,141.41,140.98,141.13,31506.0,137.6616,137.6811,137.2624,137.4085,31506.0
2023-09-25 10:50:00,141.1,141.1,140.85,140.9,11086.0,137.3793,137.3793,137.1358,137.1845,11086.0
2023-09-25 11:00:00,140.94,141.09,140.79,141.03,9370.0,137.2235,137.3695,137.0774,137.3111,9370.0
2023-09-25 11:10:00,141.03,141.38,140.89,141.38,15564.0,137.3111,137.6519,137.1748,137.6519,15564.0
2023-09-25 11:20:00,141.41,141.42,141.19,141.19,11452.0,137.6811,137.6908,137.4669,137.4669,11452.0
2023-09-25 11:30:00,141.18,141.27,141.02,141.14,9759.0,137.4571,137.5448,137.3014,137.4182,9759.0
2023-09-25 11:40:00,141.14,141.49,141.13,141.29,19534.0,137.4182,137.759,137.4085,137.5642,19534.0
2023-09-25 11:50:00,141.31,141.35,141.17,141.31,11828.0,137.5837,137.6227,137.4474,137.5837,11828.0
2023-09-25 12:00:00,141.31,141.32,141.18,141.26,12186.0,137.5837,137.5934,137.4571,137.535,12186.0
2023-09-25 12:10:00,141.27,141.33,141.16,141.26,12485.0,137.5448,137.6032,137.4377,137.535,12485.0
2023-09-25 12:20:00,141.25,141.51,141.23,141.49,30216.0,137.5253,137.7784,137.5058,137.759,30216.0
2023-09-25 12:30:00,141.51,141.58,141.25,141.41,86645.0,137.7784,137.8466,137.5253,137.6811,86645.0
2023-09-25 12:40:00,141.42,141.43,141.23,141.36,10135.0,137.6908,137.7005,137.5058,137.6324,10135.0
2023-09-25 12:50:00,141.37,141.38,141.17,141.28,27843.0,137.6421,137.6519,137.4474,137.5545,27843.0
2023-09-25 13:00:00,141.25,141.59,141.24,141.5,15111.0,137.5253,137.8563,137.5156,137.7687,15111.0
2023-09-25 13:10:00,141.55,141.69,141.41,141.46,33830.0,137.8174,137.9537,137.6811,137.7298,33830.0
2023-09-25 13:20:00,141.5,141.65,141.2,141.25,39545.0,137.7687,137.9147,137.4766,137.5253,39545.0
2023-09-25 13:30:00,141.25,141.42,141.12,141.41,13612.0,137.5253,137.6908,137.3987,137.6811,13612.0
2023-09-25 13:40:00,141.44,141.6,141.32,141.59,16223.0,137.7103,137.8661,137.5934,137.8563,16223.0
2023-09-25 13:50:00,141.62,141.92,141.53,141.89,10855.0,137.8855,138.1776,137.7979,138.1484,10855.0
2023-09-25 14:00:00,141.89,141.99,141.87,141.92,9235.0,138.1484,138.2458,138.1289,138.1776,9235.0
2023-09-25 14:10:00,141.93,142.1,141.8,142.09,7477.0,138.1874,138.3529,138.0608,138.3431,7477.0
2023-09-25 14:20:00,142.1,142.16,142.01,142.08,15107.0,138.3529,138.4113,138.2653,138.3334,15107.0
2023-09-25 14:30:00,142.07,142.3,142.03,142.14,23879.0,138.3237,138.5476,138.2847,138.3918,23879.0
2023-09-25 14:40:00,142.14,142.3,142.08,142.29,50060.0,138.3918,138.5476,138.3334,138.5379,50060.0
2023-09-25 14:50:00,142.26,142.27,142.09,142.15,13096.0,138.5087,138.5184,138.3431,138.4016,13096.0
2023-09-25 15:00:00,142.12,142.15,141.81,141.88,15859.0,138.3724,138.4016,138.0705,138.1387,15859.0
2023-09-25 15:10:00,141.91,142.23,141.85,142.22,10965.0,138.1679,138.4795,138.1095,138.4697,10965.0
2023-09-25 15:20:00,142.23,142.34,142.09,142.21,16243.0,138.4795,138.5866,138.3431,138.46,16243.0
2023-09-25 15:30:00,142.19,142.42,142.18,142.39,17455.0,138.4405,138.6644,138.4308,138.6352,17455.0
2023-09-25 15:40:00,142.42,142.55,142.13,142.51,50602.0,138.6644,138.791,138.3821,138.7521,50602.0
2023-09-25 15:50:00,142.51,142.57,142.21,142.44,113630.0,138.7521,138.8105,138.46,138.6839,113630.0
2023-09-26 09:30:00,142.5,142.94,142.32,142.34,27126.0,138.7423,139.1707,138.5671,138.5866,27126.0
2023-09-26 09:40:00,142.26,142.66,142.18,142.49,6696.0,138.5087,138.8981,138.4308,138.7326,6696.0
2023-09-26 09:50:00,142.5,142.69,142.33,142.69,12916.0,138.7423,138.9273,138.5768,138.9273,12916.0
2023-09-26 10:00:00,142.84,142.86,142.22,142.31,15517.0,139.0734,139.0928,138.4697,138.5573,15517.0
2023-09-26 10:10:00,142.31,142.38,142.17,142.34,12059.0,138.5573,138.6255,138.421,138.5866,12059.0
2023-09-26 10:20:00,142.33,142.58,142.28,142.58,23903.0,138.5768,138.8202,138.5281,138.8202,23903.0
2023-09-26 10:30:00,142.52,142.59,142.24,142.51,43256.0,138.7618,138.83,138.4892,138.7521,43256.0
2023-09-26 10:40:00,142.55,142.56,142.37,142.42,8728.0,138.791,138.8008,138.6158,138.6644,8728.0
2023-09-26 10:50:00,142.38,142.4,141.99,142.23,55259.0,138.6255,138.645,138.2458,138.4795,55259.0
2023-09-26 11:00:00,142.26,142.32,142.04,142.06,19027.0,138.5087,138.5671,138.2945,138.3139,19027.0
2023-09-26 11:10:00,142.06,142.14,141.85,142.11,22710.0,138.3139,138.3918,138.1095,138.3626,22710.0
2023-09-26 11:20:00,142.11,142.11,141.88,141.92,11583.0,138.3626,138.3626,138.1387,138.1776,11583.0
2023-09-26 11:30:00,141.92,142.11,141.66,141.92,26422.0,138.1776,138.3626,137.9245,138.1776,26422.0
2023-09-26 11:40:00,141.92,141.92,141.4,141.53,18284.0,138.1776,138.1776,137.6713,137.7979,18284.0
2023-09-26 11:50:00,141.53,141.74,141.44,141.54,15186.0,137.7979,138.0024,137.7103,137.8076,15186.0
2023-09-26 12:00:00,141.54,141.95,141.54,141.94,18395.0,137.8076,138.2068,137.8076,138.1971,18395.0
2023-09-26 12:10:00,141.9,142.0,141.83,141.91,15269.0,138.1582,138.2555,138.09,138.1679,15269.0
2023-09-26 12:20:00,141.87,141.92,141.84,141.91,10658.0,138.1289,138.1776,138.0997,138.1679,10658.0
2023-09-26 12:30:00,141.86,142.0,141.8,141.91,14759.0,138.1192,138.2555,138.0608,138.1679,14759.0
2023-09-26 12:40:00,141.91,142.0,141.88,141.93,18703.0,138.1679,138.2555,138.1387,138.1874,18703.0
2023-09-26 12:50:00,141.93,141.96,141.82,141.92,9022.0,138.1874,138.2166,138.0803,138.1776,9022.0
2023-09-26 13:00:00,141.92,142.03,141.82,141.99,17647.0,138.1776,138.2847,138.0803,138.2458,17647.0
2023-09-26 13:10:00,141.95,142.05,141.92,142.0,6882.0,138.2068,138.3042,138.1776,138.2555,6882.0
2023-09-26 13:20:00,141.97,141.97,141.72,141.72,20309.0,138.2263,138.2263,137.9829,137.9829,20309.0
2023-09-26 13:30:00,141.71,141.77,141.55,141.56,6712.0,137.9732,138.0316,137.8174,137.8271,6712.0
2023-09-26 13:40:00,141.51,141.58,141.31,141.31,11981.0,137.7784,137.8466,137.5837,137.5837,11981.0
2023-09-26 13:50:00,141.35,141.46,141.29,141.34,7372.0,137.6227,137.7298,137.5642,137.6129,7372.0
2023-09-26 14:00:00,141.32,141.32,141.17,141.17,5688.0,137.5934,137.5934,137.4474,137.4474,5688.0
2023-09-26 14:10:00,141.19,141.25,141.05,141.09,17064.0,137.4669,137.5253,137.3306,137.3695,17064.0
2023-09-26 14:20:00,141.06,141.15,141.05,141.08,14517.0,137.3403,137.4279,137.3306,137.3598,14517.0
2023-09-26 14:30:00,141.06,141.11,141.0,141.11,6542.0,137.3403,137.389,137.2819,137.389,6542.0
2023-09-26 14:40:00,141.1,141.16,141.08,141.15,5090.0,137.3793,137.4377,137.3598,137.4279,5090.0
2023-09-26 14:50:00,141.13,141.34,141.13,141.29,10155.0,137.4085,137.6129,137.4085,137.5642,10155.0
2023-09-26 15:00:00,141.3,141.64,141.28,141.64,16987.0,137.574,137.905,137.5545,137.905,16987.0
2023-09-26 15:10:00,141.65,141.65,141.04,141.04,52308.0,137.9147,137.9147,137.3208,137.3208,52308.0
2023-09-26 15:20:00,141.06,141.13,140.94,141.09,38247.0,137.3403,137.4085,137.2235,137.3695,38247.0
2023-09-26 15:30:00,141.09,141.14,140.69,140.85,53260.0,137.3695,137.4182,136.9801,137.1358,53260.0
2023-09-26 15:40:00,140.88,140.93,140.72,140.76,74860.0,137.1651,137.2137,137.0093,137.0482,74860.0
2023-09-26 15:50:00,140.74,141.02,140.66,140.75,202232.0,137.0287,137.3014,136.9509,137.0385,202232.0
2023-09-27 09:30:00,140.35,140.5,139.25,139.96,49980.0,136.649,136.7951,135.578,136.2693,49980.0
2023-09-27 09:40:00,139.81,140.54,139.61,139.91,29262.0,136.1233,136.834,135.9285,136.2206,29262.0
2023-09-27 09:50:00,139.93,140.19,139.85,140.16,10116.0,136.2401,136.4932,136.1622,136.464,10116.0
2023-09-27 10:00:00,140.18,140.18,139.89,139.89,23217.0,136.4835,136.4835,136.2012,136.2012,23217.0
2023-09-27 10:10:00,139.89,139.89,139.63,139.82,33190.0,136.2012,136.2012,135.948,136.133,33190.0
2023-09-27 10:20:00,139.77,140.01,139.64,139.67,29289.0,136.0843,136.318,135.9578,135.987,29289.0
2023-09-27 10:30:00,139.65,139.67,139.43,139.51,25830.0,135.9675,135.987,135.7533,135.8312,25830.0
2023-09-27 10:40:00,139.53,139.66,139.39,139.44,24303.0,135.8507,135.9772,135.7143,135.763,24303.0
2023-09-27 10:50:00,139.43,139.49,139.07,139.07,26110.0,135.7533,135.8117,135.4028,135.4028,26110.0
2023-09-27 11:00:00,139.06,139.42,139.03,139.37,22254.0,135.393,135.7436,135.3638,135.6949,22254.0
2023-09-27 11:10:00,139.34,139.63,139.33,139.52,14031.0,135.6657,135.948,135.6559,135.8409,14031.0
2023-09-27 11:20:00,139.49,139.62,139.42,139.62,22332.0,135.8117,135.9383,135.7436,135.9383,22332.0
2023-09-27 11:30:00,139.65,139.85,139.64,139.66,15336.0,135.9675,136.1622,135.9578,135.9772,15336.0
2023-09-27 11:40:00,139.64,139.73,139.6,139.7,14553.0,135.9578,136.0454,135.9188,136.0162,14553.0
2023-09-27 11:50:00,139.72,139.83,139.71,139.79,15313.0,136.0356,136.1427,136.0259,136.1038,15313.0
2023-09-27 12:00:00,139.78,139.88,139.25,139.25,18918.0,136.0941,136.1914,135.578,135.578,18918.0
2023-09-27 12:10:00,139.23,139.41,139.17,139.3,19951.0,135.5586,135.7338,135.5001,135.6267,19951.0
2023-09-27 12:20:00,139.28,139.61,139.27,139.58,8963.0,135.6072,135.9285,135.5975,135.8993,8963.0
2023-09-27 12:30:00,139.6,139.69,139.53,139.59,7513.0,135.9188,136.0064,135.8507,135.9091,7513.0
2023-09-27 12:40:00,139.62,139.88,139.62,139.8,14418.0,135.9383,136.1914,135.9383,136.1135,14418.0
2023-09-27 12:50:00,139.75,139.81,139.5,139.5,11376.0,136.0648,136.1233,135.8214,135.8214,11376.0
2023-09-27 13:00:00,139.54,139.6,139.3,139.3,20046.0,135.8604,135.9188,135.6267,135.6267,20046.0
2023-09-27 13:10:00,139.3,139.33,139.1,139.19,9196.0,135.6267,135.6559,135.432,135.5196,9196.0
2023-09-27 13:20:00,139.21,139.21,139.04,139.15,17527.0,135.5391,135.5391,135.3736,135.4807,17527.0
2023-09-27 13:30:00,139.14,139.26,139.09,139.23,14067.0,135.4709,135.5878,135.4223,135.5586,14067.0
2023-09-27 13:40:00,139.23,139.28,139.13,139.28,15472.0,135.5586,135.6072,135.4612,135.6072,15472.0
2023-09-27 13:50:00,139.28,139.39,139.28,139.39,13547.0,135.6072,135.7143,135.6072,135.7143,13547.0
2023-09-27 14:00:00,139.4,139.41,139.22,139.22,9446.0,135.7241,135.7338,135.5488,135.5488,9446.0
2023-09-27 14:10:00,139.22,139.41,139.12,139.37,15649.0,135.5488,135.7338,135.4515,135.6949,15649.0
2023-09-27 14:20:00,139.39,139.9,139.38,139.9,22679.0,135.7143,136.2109,135.7046,136.2109,22679.0
2023-09-27 14:30:00,139.9,140.13,139.83,140.07,30076.0,136.2109,136.4348,136.1427,136.3764,30076.0
2023-09-27 14:40:00,140.07,140.28,140.06,140.24,12791.0,136.3764,136.5809,136.3667,136.5419,12791.0
2023-09-27 14:50:00,140.26,140.42,140.14,140.17,20780.0,136.5614,136.7172,136.4446,136.4738,20780.0
2023-09-27 15:00:00,140.13,140.31,140.08,140.18,35863.0,136.4348,136.6101,136.3861,136.4835,35863.0
2023-09-27 15:10:00,140.17,140.28,140.01,140.13,36702.0,136.4738,136.5809,136.318,136.4348,36702.0
2023-09-27 15:20:00,140.15,140.33,140.08,140.22,42541.0,136.4543,136.6296,136.3861,136.5225,42541.0
2023-09-27 15:30:00,140.2,140.24,140.04,140.16,55211.0,136.503,136.5419,136.3472,136.464,55211.0
2023-09-27 15:40:00,140.15,140.3,139.83,140.28,61467.0,136.4543,136.6003,136.1427,136.5809,61467.0
2023-09-27 15:50:00,140.3,140.72,140.25,140.66,161654.0,136.6003,137.0093,136.5517,136.9509,161654.0
2023-09-28 09:30:00,141.13,141.49,140.72,140.94,18613.0,137.4085,137.759,137.0093,137.2235,18613.0
2023-09-28 09:40:00,141.07,141.47,140.94,140.94,8006.0,137.35,137.7395,137.2235,137.2235,8006.0
2023-09-28 09:50:00,141.01,141.61,140.98,141.56,15040.0,137.2916,137.8758,137.2624,137.8271,15040.0
2023-09-28 10:00:00,141.56,141.85,141.41,141.45,6503.0,137.8271,138.1095,137.6811,137.72,6503.0
2023-09-28 10:10:00,141.37,141.37,141.11,141.34,17649.0,137.6421,137.6421,137.389,137.6129,17649.0
2023-09-28 10:20:00,141.31,141.39,141.17,141.28,9364.0,137.5837,137.6616,137.4474,137.5545,9364.0
2023-09-28 10:30:00,141.21,141.35,141.04,141.22,12184.0,137.4863,137.6227,137.3208,137.4961,12184.0
2023-09-28 10:40:00,141.23,141.23,140.83,140.84,17777.0,137.5058,137.5058,137.1164,137.1261,17777.0
2023-09-28 10:50:00,140.82,141.11,140.8,141.05,10825.0,137.1066,137.389,137.0872,137.3306,10825.0
2023-09-28 11:00:00,141.05,141.05,140.73,140.75,30377.0,137.3306,137.3306,137.019,137.0385,30377.0
2023-09-28 11:10:00,140.74,140.84,140.63,140.71,14426.0,137.0287,137.1261,136.9216,136.9995,14426.0
2023-09-28 11:20:00,140.72,140.83,140.66,140.75,11791.0,137.0093,137.1164,136.9509,137.0385,11791.0
2023-09-28 11:30:00,140.75,140.97,140.72,140.84,13798.0,137.0385,137.2527,137.0093,137.1261,13798.0
2023-09-28 11:40:00,140.79,140.86,140.68,140.84,7960.0,137.0774,137.1456,136.9703,137.1261,7960.0
2023-09-28 11:50:00,140.82,140.92,140.64,140.64,9986.0,137.1066,137.204,136.9314,136.9314,9986.0
2023-09-28 12:00:00,140.62,140.74,140.57,140.71,9145.0,136.9119,137.0287,136.8632,136.9995,9145.0
2023-09-28 12:10:00,140.72,140.87,140.62,140.76,10816.0,137.0093,137.1553,136.9119,137.0482,10816.0
2023-09-28 12:20:00,140.75,140.83,140.73,140.75,7055.0,137.0385,137.1164,137.019,137.0385,7055.0
2023-09-28 12:30:00,140.78,140.99,140.72,140.92,5892.0,137.0677,137.2722,137.0093,137.204,5892.0
2023-09-28 12:40:00,140.89,140.95,140.72,140.75,6872.0,137.1748,137.2332,137.0093,137.0385,6872.0
2023-09-28 12:50:00,140.72,140.77,140.5,140.58,18746.0,137.0093,137.058,136.7951,136.873,18746.0
2023-09-28 13:00:00,140.56,140.78,140.55,140.7,14815.0,136.8535,137.0677,136.8438,136.9898,14815.0
2023-09-28 13:10:00,140.71,140.72,140.55,140.61,6857.0,136.9995,137.0093,136.8438,136.9022,6857.0
2023-09-28 13:20:00,140.63,140.71,140.6,140.63,8255.0,136.9216,136.9995,136.8924,136.9216,8255.0
2023-09-28 13:30:00,140.6,140.67,140.49,140.62,7369.0,136.8924,136.9606,136.7853,136.9119,7369.0
2023-09-28 13:40:00,140.64,140.84,140.59,140.78,6169.0,136.9314,137.1261,136.8827,137.0677,6169.0
2023-09-28 13:50:00,140.83,140.83,140.65,140.73,4721.0,137.1164,137.1164,136.9411,137.019,4721.0
2023-09-28 14:00:00,140.77,140.89,140.73,140.76,54328.0,137.058,137.1748,137.019,137.0482,54328.0
2023-09-28 14:10:00,140.76,140.76,140.3,140.31,28586.0,137.0482,137.0482,136.6003,136.6101,28586.0
2023-09-28 14:20:00,140.33,140.49,140.31,140.48,36643.0,136.6296,136.7853,136.6101,136.7756,36643.0
2023-09-28 14:30:00,140.49,140.53,140.1,140.18,45713.0,136.7853,136.8243,136.4056,136.4835,45713.0
2023-09-28 14:40:00,140.18,140.37,140.11,140.23,16009.0,136.4835,136.6685,136.4154,136.5322,16009.0
2023-09-28 14:50:00,140.23,140.38,140.21,140.38,13918.0,136.5322,136.6782,136.5127,136.6782,13918.0
2023-09-28 15:00:00,140.38,140.52,140.38,140.4,18855.0,136.6782,136.8145,136.6782,136.6977,18855.0
2023-09-28 15:10:00,140.42,140.58,140.37,140.55,15991.0,136.7172,136.873,136.6685,136.8438,15991.0
2023-09-28 15:20:00,140.57,140.71,140.46,140.7,16091.0,136.8632,136.9995,136.7561,136.9898,16091.0
2023-09-28 15:30:00,140.71,140.72,140.45,140.45,26819.0,136.9995,137.0093,136.7464,136.7464,26819.0
2023-09-28 15:40:00,140.45,140.57,140.31,140.31,57374.0,136.7464,136.8632,136.6101,136.6101,57374.0
2023-09-28 15:50:00,140.31,140.48,140.28,140.41,137993.0,136.6101,136.7756,136.5809,136.7074,137993.0
2023-09-29 09:30:00,140.09,140.36,139.84,140.06,26353.0,136.3959,136.6588,136.1525,136.3667,26353.0
2023-09-29 09:40:00,140.2,140.21,139.37,139.43,20700.0,136.503,136.5127,135.6949,135.7533,20700.0
2023-09-29 09:50:00,139.4,139.47,138.94,139.33,49357.0,135.7241,135.7922,135.2762,135.6559,49357.0
2023-09-29 10:00:00,139.37,140.12,139.2,140.12,32560.0,135.6949,136.4251,135.5294,136.4251,32560.0
2023-09-29 10:10:00,140.05,140.15,139.34,139.48,21700.0,136.3569,136.4543,135.6657,135.802,21700.0
2023-09-29 10:20:00,139.5,139.6,139.09,139.19,27084.0,135.8214,135.9188,135.4223,135.5196,27084.0
2023-09-29 10:30:00,139.2,139.64,139.16,139.61,34055.0,135.5294,135.9578,135.4904,135.9285,34055.0
2023-09-29 10:40:00,139.62,139.65,139.44,139.49,24242.0,135.9383,135.9675,135.763,135.8117,24242.0
2023-09-29 10:50:00,139.52,139.74,139.33,139.34,21314.0,135.8409,136.0551,135.6559,135.6657,21314.0
2023-09-29 11:00:00,139.36,139.4,139.11,139.19,52380.0,135.6851,135.7241,135.4417,135.5196,52380.0
2023-09-29 11:10:00,139.22,139.91,139.19,139.8,79082.0,135.5488,136.2206,135.5196,136.1135,79082.0
2023-09-29 11:20:00,139.76,140.22,139.73,140.08,19974.0,136.0746,136.5225,136.0454,136.3861,19974.0
2023-09-29 11:30:00,140.09,140.39,140.07,140.32,11363.0,136.3959,136.688,136.3764,136.6198,11363.0
2023-09-29 11:40:00,140.34,140.5,140.13,140.16,11228.0,136.6393,136.7951,136.4348,136.464,11228.0
2023-09-29 11:50:00,140.14,140.2,139.88,139.92,6836.0,136.4446,136.503,136.1914,136.2304,6836.0
2023-09-29 12:00:00,139.9,140.23,139.79,140.23,7459.0,136.2109,136.5322,136.1038,136.5322,7459.0
2023-09-29 12:10:00,140.19,140.33,140.05,140.11,33000.0,136.4932,136.6296,136.3569,136.4154,33000.0
2023-09-29 12:20:00,140.14,140.37,140.09,140.37,12525.0,136.4446,136.6685,136.3959,136.6685,12525.0
2023-09-29 12:30:00,140.3,140.34,140.13,140.16,11973.0,136.6003,136.6393,136.4348,136.464,11973.0
2023-09-29 12:40:00,140.18,140.25,139.9,139.9,9065.0,136.4835,136.5517,136.2109,136.2109,9065.0
2023-09-29 12:50:00,139.91,139.93,139.59,139.6,12361.0,136.2206,136.2401,135.9091,135.9188,12361.0
2023-09-29 13:00:00,139.59,139.67,139.33,139.35,30793.0,135.9091,135.987,135.6559,135.6754,30793.0
2023-09-29 13:10:00,139.34,139.51,139.32,139.48,12919.0,135.6657,135.8312,135.6462,135.802,12919.0
2023-09-29 13:20:00,139.5,139.54,139.34,139.47,22376.0,135.8214,135.8604,135.6657,135.7922,22376.0
2023-09-29 13:30:00,139.46,139.66,139.44,139.49,21287.0,135.7825,135.9772,135.763,135.8117,21287.0
2023-09-29 13:40:00,139.46,139.51,139.19,139.28,91675.0,135.7825,135.8312,135.5196,135.6072,91675.0
2023-09-29 13:50:00,139.29,139.34,139.09,139.13,31116.0,135.617,135.6657,135.4223,135.4612,31116.0
2023-09-29 14:00:00,139.12,139.24,138.94,139.13,29002.0,135.4515,135.5683,135.2762,135.4612,29002.0
2023-09-29 14:10:00,139.16,139.29,139.08,139.26,20873.0,135.4904,135.617,135.4125,135.5878,20873.0
2023-09-29 14:20:00,139.23,139.32,139.05,139.06,22514.0,135.5586,135.6462,135.3833,135.393,22514.0
2023-09-29 14:30:00,139.06,139.06,138.84,138.96,13903.0,135.393,135.393,135.1788,135.2957,13903.0
2023-09-29 14:40:00,138.97,139.24,138.95,139.06,18452.0,135.3054,135.5683,135.2859,135.393,18452.0
2023-09-29 14:50:00,139.06,139.33,138.97,139.28,20535.0,135.393,135.6559,135.3054,135.6072,20535.0
2023-09-29 15:00:00,139.3,139.5,139.2,139.2,21656.0,135.6267,135.8214,135.5294,135.5294,21656.0
2023-09-29 15:10:00,139.15,139.67,139.15,139.55,14250.0,135.4807,135.987,135.4807,135.8701,14250.0
2023-09-29 15:20:00,139.56,139.6,139.28,139.3,21434.0,135.8799,135.9188,135.6072,135.6267,21434.0
2023-09-29 15:30:00,139.28,139.31,138.94,139.12,28308.0,135.6072,135.6365,135.2762,135.4515,28308.0
2023-09-29 15:40:00,139.15,139.42,139.11,139.37,52082.0,135.4807,135.7436,135.4417,135.6949,52082.0
2023-09-29 15:50:00,139.37,139.87,139.2,139.31,217309.0,135.6949,136.1817,135.5294,135.6365,217309.0
2023-10-02 09:30:00,138.89,139.54,138.6,139.09,38014.0,135.2275,135.8604,134.9452,135.4223,38014.0
2023-10-02 09:40:00,138.97,139.31,138.86,139.01,34336.0,135.3054,135.6365,135.1983,135.3444,34336.0
2023-10-02 09:50:00,138.98,139.05,138.33,138.53,27827.0,135.3152,135.3833,134.6823,134.877,27827.0
2023-10-02 10:00:00,138.52,138.6,138.42,138.52,11775.0,134.8673,134.9452,134.7699,134.8673,11775.0
2023-10-02 10:10:00,138.47,138.83,138.2,138.76,31271.0,134.8186,135.1691,134.5557,135.101,31271.0
2023-10-02 10:20:00,138.78,139.27,138.56,139.09,46069.0,135.1204,135.5975,134.9062,135.4223,46069.0
2023-10-02 10:30:00,139.11,139.16,138.78,138.78,6608.0,135.4417,135.4904,135.1204,135.1204,6608.0
2023-10-02 10:40:00,138.75,138.75,138.27,138.44,11671.0,135.0912,135.0912,134.6239,134.7894,11671.0
2023-10-02 10:50:00,138.44,138.56,138.38,138.55,10151.0,134.7894,134.9062,134.731,134.8965,10151.0
2023-10-02 11:00:00,138.56,138.78,138.56,138.69,6652.0,134.9062,135.1204,134.9062,135.0328,6652.0
2023-10-02 11:10:00,138.69,138.71,138.29,138.33,14061.0,135.0328,135.0523,134.6433,134.6823,14061.0
2023-10-02 11:20:00,138.34,138.55,138.12,138.28,15483.0,134.692,134.8965,134.4778,134.6336,15483.0
2023-10-02 11:30:00,138.32,138.42,138.06,138.08,15138.0,134.6726,134.7699,134.4194,134.4389,15138.0
2023-10-02 11:40:00,138.04,138.13,137.8,137.89,20338.0,134.3999,134.4876,134.1663,134.2539,20338.0
2023-10-02 11:50:00,137.86,137.99,137.59,137.99,69139.0,134.2247,134.3513,133.9618,134.3513,69139.0
2023-10-02 12:00:00,137.93,138.09,137.77,137.77,6324.0,134.2928,134.4486,134.1371,134.1371,6324.0
2023-10-02 12:10:00,137.75,138.31,137.75,138.25,17698.0,134.1176,134.6628,134.1176,134.6044,17698.0
2023-10-02 12:20:00,138.25,138.28,138.06,138.09,8304.0,134.6044,134.6336,134.4194,134.4486,8304.0
2023-10-02 12:30:00,138.06,138.16,137.89,138.08,12487.0,134.4194,134.5168,134.2539,134.4389,12487.0
2023-10-02 12:40:00,138.11,138.16,137.8,137.8,12831.0,134.4681,134.5168,134.1663,134.1663,12831.0
2023-10-02 12:50:00,137.75,137.98,137.74,137.9,7642.0,134.1176,134.3415,134.1079,134.2636,7642.0
2023-10-02 13:00:00,137.95,138.03,137.84,137.86,13824.0,134.3123,134.3902,134.2052,134.2247,13824.0
2023-10-02 13:10:00,137.87,138.04,137.82,138.01,13950.0,134.2344,134.3999,134.1857,134.3707,13950.0
2023-10-02 13:20:00,138.03,138.28,138.03,138.17,24669.0,134.3902,134.6336,134.3902,134.5265,24669.0
2023-10-02 13:30:00,138.27,138.33,138.14,138.31,8068.0,134.6239,134.6823,134.4973,134.6628,8068.0
2023-10-02 13:40:00,138.31,138.61,138.3,138.46,15628.0,134.6628,134.9549,134.6531,134.8089,15628.0
2023-10-02 13:50:00,138.45,138.45,138.34,138.35,5125.0,134.7991,134.7991,134.692,134.7018,5125.0
2023-10-02 14:00:00,138.36,138.39,138.21,138.32,20646.0,134.7115,134.7407,134.5655,134.6726,20646.0
2023-10-02 14:10:00,138.37,138.61,138.32,138.39,14368.0,134.7212,134.9549,134.6726,134.7407,14368.0
2023-10-02 14:20:00,138.35,138.4,138.08,138.09,16134.0,134.7018,134.7504,134.4389,134.4486,16134.0
2023-10-02 14:30:00,138.12,138.32,138.09,138.16,10031.0,134.4778,134.6726,134.4486,134.5168,10031.0
2023-10-02 14:40:00,138.15,138.26,138.12,138.26,7575.0,134.507,134.6141,134.4778,134.6141,7575.0
2023-10-02 14:50:00,138.24,138.29,138.01,138.17,9921.0,134.5947,134.6433,134.3707,134.5265,9921.0
2023-10-02 15:00:00,138.2,138.25,137.97,138.24,15300.0,134.5557,134.6044,134.3318,134.5947,15300.0
2023-10-02 15:10:00,138.28,138.36,138.23,138.34,13664.0,134.6336,134.7115,134.5849,134.692,13664.0
2023-10-02 15:20:00,138.32,138.53,138.32,138.49,15984.0,134.6726,134.877,134.6726,134.8381,15984.0
2023-10-02 15:30:00,138.5,138.52,138.33,138.52,28406.0,134.8478,134.8673,134.6823,134.8673,28406.0
2023-10-02 15:40:00,138.5,138.66,138.46,138.54,46825.0,134.8478,135.0036,134.8089,134.8868,46825.0
2023-10-02 15:50:00,138.55,139.12,138.4,138.97,186346.0,134.8965,135.4515,134.7504,135.3054,186346.0
2023-10-03 09:30:00,140.0,142.35,139.51,142.02,115090.0,136.3083,138.5963,135.8312,138.275,115090.0
2023-10-03 09:40:00,141.87,142.11,140.71,141.75,32093.0,138.1289,138.3626,136.9995,138.0121,32093.0
2023-10-03 09:50:00,141.63,141.68,141.16,141.44,29400.0,137.8953,137.944,137.4377,137.7103,29400.0
2023-10-03 10:00:00,141.4,141.63,141.1,141.15,53802.0,137.6713,137.8953,137.3793,137.4279,53802.0
2023-10-03 10:10:00,141.14,141.22,140.23,140.27,31897.0,137.4182,137.4961,136.5322,136.5711,31897.0
2023-10-03 10:20:00,140.24,140.54,140.04,140.24,41325.0,136.5419,136.834,136.3472,136.5419,41325.0
2023-10-03 10:30:00,140.26,140.52,140.06,140.28,26421.0,136.5614,136.8145,136.3667,136.5809,26421.0
2023-10-03 10:40:00,140.22,140.35,140.07,140.23,11848.0,136.5225,136.649,136.3764,136.5322,11848.0
2023-10-03 10:50:00,140.19,140.21,139.55,139.57,45325.0,136.4932,136.5127,135.8701,135.8896,45325.0
2023-10-03 11:00:00,139.56,139.66,139.27,139.27,14880.0,135.8799,135.9772,135.5975,135.5975,14880.0
2023-10-03 11:10:00,139.29,139.32,139.14,139.22,13428.0,135.617,135.6462,135.4709,135.5488,13428.0
2023-10-03 11:20:00,139.19,139.27,138.99,139.27,22641.0,135.5196,135.5975,135.3249,135.5975,22641.0
2023-10-03 11:30:00,139.24,139.32,138.87,138.92,19801.0,135.5683,135.6462,135.2081,135.2567,19801.0
2023-10-03 11:40:00,138.91,138.96,138.68,138.76,13371.0,135.247,135.2957,135.0231,135.101,13371.0
2023-10-03 11:50:00,138.75,138.83,138.5,138.59,22671.0,135.0912,135.1691,134.8478,134.9354,22671.0
2023-10-03 12:00:00,138.58,138.97,138.5,138.91,30599.0,134.9257,135.3054,134.8478,135.247,30599.0
2023-10-03 12:10:00,138.89,139.38,138.84,139.33,16118.0,135.2275,135.7046,135.1788,135.6559,16118.0
2023-10-03 12:20:00,139.31,139.79,139.2,139.79,10832.0,135.6365,136.1038,135.5294,136.1038,10832.0
2023-10-03 12:30:00,139.79,139.86,139.64,139.64,4767.0,136.1038,136.1719,135.9578,135.9578,4767.0
2023-10-03 12:40:00,139.62,139.87,139.61,139.86,17711.0,135.9383,136.1817,135.9285,136.1719,17711.0
2023-10-03 12:50:00,139.86,140.32,139.84,140.1,36651.0,136.1719,136.6198,136.1525,136.4056,36651.0
2023-10-03 13:00:00,140.11,140.2,139.92,140.07,25768.0,136.4154,136.503,136.2304,136.3764,25768.0
2023-10-03 13:10:00,140.07,140.26,140.04,140.11,22359.0,136.3764,136.5614,136.3472,136.4154,22359.0
2023-10-03 13:20:00,140.11,140.34,140.05,140.29,19793.0,136.4154,136.6393,136.3569,136.5906,19793.0
2023-10-03 13:30:00,140.26,140.3,139.88,139.91,22687.0,136.5614,136.6003,136.1914,136.2206,22687.0
2023-10-03 13:40:00,139.92,140.03,139.64,139.64,12547.0,136.2304,136.3375,135.9578,135.9578,12547.0
2023-10-03 13:50:00,139.65,139.88,139.51,139.58,23131.0,135.9675,136.1914,135.8312,135.8993,23131.0
2023-10-03 14:00:00,139.55,139.69,139.26,139.29,15124.0,135.8701,136.0064,135.5878,135.617,15124.0
2023-10-03 14:10:00,139.3,139.47,139.25,139.45,16624.0,135.6267,135.7922,135.578,135.7728,16624.0
2023-10-03 14:20:00,139.41,139.43,139.22,139.25,16526.0,135.7338,135.7533,135.5488,135.578,16526.0
2023-10-03 14:30:00,139.22,139.34,139.08,139.34,16208.0,135.5488,135.6657,135.4125,135.6657,16208.0
2023-10-03 14:40:00,139.33,139.43,139.27,139.36,13085.0,135.6559,135.7533,135.5975,135.6851,13085.0
2023-10-03 14:50:00,139.34,139.64,139.34,139.43,25509.0,135.6657,135.9578,135.6657,135.7533,25509.0
2023-10-03 15:00:00,139.44,139.59,139.24,139.34,26912.0,135.763,135.9091,135.5683,135.6657,26912.0
2023-10-03 15:10:00,139.31,139.4,139.19,139.4,24648.0,135.6365,135.7241,135.5196,135.7241,24648.0
2023-10-03 15:20:00,139.39,139.54,139.17,139.19,34163.0,135.7143,135.8604,135.5001,135.5196,34163.0
2023-10-03 15:30:00,139.17,139.37,139.17,139.36,36789.0,135.5001,135.6949,135.5001,135.6851,36789.0
2023-10-03 15:40:00,139.36,139.61,139.33,139.37,47351.0,135.6851,135.9285,135.6559,135.6949,47351.0
2023-10-03 15:50:00,139.37,139.49,139.13,139.4,196043.0,135.6949,135.8117,135.4612,135.7241,196043.0
2023-10-04 09:30:00,139.41,139.98,139.24,139.97,18712.0,135.8293,136.3847,135.6637,136.3749,18712.0
2023-10-04 09:40:00,139.95,140.18,139.01,139.44,23911.0,136.3554,136.5795,135.4396,135.8585,23911.0
2023-10-04 09:50:00,139.3,139.32,138.98,139.21,9801.0,135.7221,135.7416,135.4103,135.6344,9801.0
2023-10-04 10:00:00,139.16,139.36,139.02,139.3,13731.0,135.5857,135.7806,135.4493,135.7221,13731.0
2023-10-04 10:10:00,139.3,139.32,138.99,139.0,12469.0,135.7221,135.7416,135.4201,135.4298,12469.0
2023-10-04 10:20:00,139.0,139.13,138.69,139.1,16460.0,135.4298,135.5565,135.1278,135.5273,16460.0
2023-10-04 10:30:00,139.07,139.52,139.07,139.47,11076.0,135.498,135.9365,135.498,135.8878,11076.0
2023-10-04 10:40:00,139.41,139.56,138.85,138.86,11442.0,135.8293,135.9754,135.2837,135.2934,11442.0
2023-10-04 10:50:00,138.81,139.18,138.81,139.01,11352.0,135.2447,135.6052,135.2447,135.4396,11352.0
2023-10-04 11:00:00,139.01,139.51,139.01,139.51,15578.0,135.4396,135.9267,135.4396,135.9267,15578.0
2023-10-04 11:10:00,139.53,140.03,139.5,139.97,80525.0,135.9462,136.4334,135.917,136.3749,80525.0
2023-10-04 11:20:00,139.98,140.07,139.79,139.93,8409.0,136.3847,136.4723,136.1995,136.3359,8409.0
2023-10-04 11:30:00,140.01,140.01,139.61,139.83,12254.0,136.4139,136.4139,136.0242,136.2385,12254.0
2023-10-04 11:40:00,139.82,140.09,139.76,139.88,27141.0,136.2288,136.4918,136.1703,136.2872,27141.0
2023-10-04 11:50:00,139.81,140.07,139.78,139.96,36658.0,136.219,136.4723,136.1898,136.3652,36658.0
2023-10-04 12:00:00,139.98,140.07,139.88,139.99,17707.0,136.3847,136.4723,136.2872,136.3944,17707.0
2023-10-04 12:10:00,140.02,140.65,139.94,140.65,48748.0,136.4236,137.0374,136.3457,137.0374,48748.0
2023-10-04 12:20:00,140.7,141.18,140.51,140.98,38388.0,137.0862,137.5538,136.901,137.359,38388.0
2023-10-04 12:30:00,141.02,141.26,140.74,140.77,12928.0,137.3979,137.6318,137.1251,137.1544,12928.0
2023-10-04 12:40:00,140.8,141.08,140.78,141.06,20928.0,137.1836,137.4564,137.1641,137.4369,20928.0
2023-10-04 12:50:00,141.06,141.07,140.71,140.75,21198.0,137.4369,137.4467,137.0959,137.1349,21198.0
2023-10-04 13:00:00,140.78,140.81,140.69,140.73,10243.0,137.1641,137.1933,137.0764,137.1154,10243.0
2023-10-04 13:10:00,140.72,140.92,140.61,140.81,12329.0,137.1056,137.3005,136.9985,137.1933,12329.0
2023-10-04 13:20:00,140.81,140.85,140.67,140.82,47803.0,137.1933,137.2323,137.0569,137.2031,47803.0
2023-10-04 13:30:00,140.83,140.88,140.69,140.86,9291.0,137.2128,137.2615,137.0764,137.2421,9291.0
2023-10-04 13:40:00,140.86,140.89,140.77,140.8,10167.0,137.2421,137.2713,137.1544,137.1836,10167.0
2023-10-04 13:50:00,140.82,140.84,140.67,140.81,12241.0,137.2031,137.2226,137.0569,137.1933,12241.0
2023-10-04 14:00:00,140.8,140.96,140.64,140.96,12335.0,137.1836,137.3395,137.0277,137.3395,12335.0
2023-10-04 14:10:00,140.96,141.05,140.94,141.05,11446.0,137.3395,137.4272,137.32,137.4272,11446.0
2023-10-04 14:20:00,141.03,141.08,140.86,141.05,12238.0,137.4077,137.4564,137.2421,137.4272,12238.0
2023-10-04 14:30:00,141.09,141.09,140.76,141.01,29396.0,137.4661,137.4661,137.1446,137.3882,29396.0
2023-10-04 14:40:00,140.96,141.12,140.96,141.06,12530.0,137.3395,137.4954,137.3395,137.4369,12530.0
2023-10-04 14:50:00,141.05,141.43,141.04,141.41,24092.0,137.4272,137.7974,137.4174,137.7779,24092.0
2023-10-04 15:00:00,141.4,141.71,141.39,141.71,17322.0,137.7682,138.0702,137.7584,138.0702,17322.0
2023-10-04 15:10:00,141.71,141.96,141.66,141.93,20317.0,138.0702,138.3138,138.0215,138.2846,20317.0
2023-10-04 15:20:00,141.94,141.98,141.81,141.88,27370.0,138.2943,138.3333,138.1677,138.2359,27370.0
2023-10-04 15:30:00,141.93,142.09,141.89,141.96,37208.0,138.2846,138.4405,138.2456,138.3138,37208.0
2023-10-04 15:40:00,141.97,142.18,141.78,141.97,36176.0,138.3235,138.5281,138.1384,138.3235,36176.0
2023-10-04 15:50:00,141.95,142.33,141.73,142.16,243963.0,138.3041,138.6743,138.0897,138.5087,243963.0
2023-10-05 09:30:00,142.3,143.24,142.14,143.24,37693.0,138.6451,139.5609,138.4892,139.5609,37693.0
2023-10-05 09:40:00,143.12,143.39,142.93,143.0,12742.0,139.444,139.7071,139.2589,139.3271,12742.0
2023-10-05 09:50:00,142.99,143.05,142.67,143.02,16199.0,139.3173,139.3758,139.0056,139.3466,16199.0
2023-10-05 10:00:00,143.1,143.2,142.87,142.95,12854.0,139.4245,139.5219,139.2004,139.2784,12854.0
2023-10-05 10:10:00,142.88,143.28,142.77,143.28,11398.0,139.2102,139.5999,139.103,139.5999,11398.0
2023-10-05 10:20:00,143.31,143.6,143.24,143.47,49723.0,139.6291,139.9117,139.5609,139.785,49723.0
2023-10-05 10:30:00,143.43,143.48,143.19,143.22,30571.0,139.746,139.7948,139.5122,139.5414,30571.0
2023-10-05 10:40:00,143.22,143.7,143.05,143.56,27338.0,139.5414,140.0091,139.3758,139.8727,27338.0
2023-10-05 10:50:00,143.56,143.6,143.33,143.42,27020.0,139.8727,139.9117,139.6486,139.7363,27020.0
2023-10-05 11:00:00,143.41,143.58,142.94,142.98,44740.0,139.7266,139.8922,139.2686,139.3076,44740.0
2023-10-05 11:10:00,142.91,143.15,142.88,142.9,16463.0,139.2394,139.4732,139.2102,139.2297,16463.0
2023-10-05 11:20:00,142.89,142.89,142.54,142.54,17508.0,139.2199,139.2199,138.8789,138.8789,17508.0
2023-10-05 11:30:00,142.53,142.54,142.01,142.03,13711.0,138.8692,138.8789,138.3625,138.382,13711.0
2023-10-05 11:40:00,142.08,142.16,141.89,142.16,15198.0,138.4307,138.5087,138.2456,138.5087,15198.0
2023-10-05 11:50:00,142.1,142.1,141.82,141.96,22332.0,138.4502,138.4502,138.1774,138.3138,22332.0
2023-10-05 12:00:00,141.96,142.45,141.96,142.39,15483.0,138.3138,138.7912,138.3138,138.7328,15483.0
2023-10-05 12:10:00,142.37,142.59,142.35,142.48,15382.0,138.7133,138.9276,138.6938,138.8204,15382.0
2023-10-05 12:20:00,142.5,142.69,142.48,142.59,11551.0,138.8399,139.025,138.8204,138.9276,11551.0
2023-10-05 12:30:00,142.58,142.65,142.53,142.63,11837.0,138.9179,138.9861,138.8692,138.9666,11837.0
2023-10-05 12:40:00,142.65,142.65,142.48,142.49,14669.0,138.9861,138.9861,138.8204,138.8302,14669.0
2023-10-05 12:50:00,142.49,142.52,142.0,142.08,18263.0,138.8302,138.8594,138.3528,138.4307,18263.0
2023-10-05 13:00:00,142.01,142.23,141.94,141.97,12362.0,138.3625,138.5769,138.2943,138.3235,12362.0
2023-10-05 13:10:00,141.97,142.1,141.91,142.03,23223.0,138.3235,138.4502,138.2651,138.382,23223.0
2023-10-05 13:20:00,142.0,142.01,141.9,141.96,15867.0,138.3528,138.3625,138.2553,138.3138,15867.0
2023-10-05 13:30:00,141.96,142.17,141.88,141.98,30608.0,138.3138,138.5184,138.2359,138.3333,30608.0
2023-10-05 13:40:00,141.97,142.04,141.85,141.94,22956.0,138.3235,138.3917,138.2066,138.2943,22956.0
2023-10-05 13:50:00,141.94,141.98,141.73,141.88,16487.0,138.2943,138.3333,138.0897,138.2359,16487.0
2023-10-05 14:00:00,141.92,142.22,141.85,141.9,29922.0,138.2748,138.5671,138.2066,138.2553,29922.0
2023-10-05 14:10:00,141.95,142.25,141.91,142.08,17954.0,138.3041,138.5964,138.2651,138.4307,17954.0
2023-10-05 14:20:00,142.08,142.14,141.95,142.05,16200.0,138.4307,138.4892,138.3041,138.4015,16200.0
2023-10-05 14:30:00,142.06,142.16,141.97,142.05,19169.0,138.4112,138.5087,138.3235,138.4015,19169.0
2023-10-05 14:40:00,142.04,142.33,142.02,142.2,14881.0,138.3917,138.6743,138.3723,138.5476,14881.0
2023-10-05 14:50:00,142.22,142.3,142.14,142.22,11610.0,138.5671,138.6451,138.4892,138.5671,11610.0
2023-10-05 15:00:00,142.25,142.37,142.24,142.37,16606.0,138.5964,138.7133,138.5866,138.7133,16606.0
2023-10-05 15:10:00,142.4,142.57,142.29,142.47,28040.0,138.7425,138.9081,138.6353,138.8107,28040.0
2023-10-05 15:20:00,142.46,142.61,142.43,142.6,38355.0,138.801,138.9471,138.7717,138.9374,38355.0
2023-10-05 15:30:00,142.6,142.65,142.48,142.61,36835.0,138.9374,138.9861,138.8204,138.9471,36835.0
2023-10-05 15:40:00,142.61,142.75,142.58,142.72,56257.0,138.9471,139.0835,138.9179,139.0543,56257.0
2023-10-05 15:50:00,142.74,142.77,142.42,142.45,175979.0,139.0738,139.103,138.762,138.7912,175979.0
2023-10-06 09:30:00,142.8,142.8,142.01,142.61,46579.0,139.1322,139.1322,138.3625,138.9471,46579.0
2023-10-06 09:40:00,142.59,142.73,142.38,142.4,32179.0,138.9276,139.064,138.723,138.7425,32179.0
2023-10-06 09:50:00,142.4,142.6,142.35,142.59,17815.0,138.7425,138.9374,138.6938,138.9276,17815.0
2023-10-06 10:00:00,142.55,142.62,142.37,142.47,22840.0,138.8886,138.9568,138.7133,138.8107,22840.0
2023-10-06 10:10:00,142.4,142.58,142.29,142.53,23686.0,138.7425,138.9179,138.6353,138.8692,23686.0
2023-10-06 10:20:00,142.49,142.59,142.2,142.49,30635.0,138.8302,138.9276,138.5476,138.8302,30635.0
2023-10-06 10:30:00,142.54,142.8,142.44,142.71,24611.0,138.8789,139.1322,138.7815,139.0445,24611.0
2023-10-06 10:40:00,142.72,142.77,142.49,142.54,35013.0,139.0543,139.103,138.8302,138.8789,35013.0
2023-10-06 10:50:00,142.54,142.54,142.17,142.22,16589.0,138.8789,138.8789,138.5184,138.5671,16589.0
2023-10-06 11:00:00,142.22,142.3,142.1,142.28,16061.0,138.5671,138.6451,138.4502,138.6256,16061.0
2023-10-06 11:10:00,142.35,142.7,142.35,142.59,13829.0,138.6938,139.0348,138.6938,138.9276,13829.0
2023-10-06 11:20:00,142.65,142.98,142.61,142.97,30453.0,138.9861,139.3076,138.9471,139.2979,30453.0
2023-10-06 11:30:00,142.97,143.33,142.97,143.17,12352.0,139.2979,139.6486,139.2979,139.4927,12352.0
2023-10-06 11:40:00,143.18,143.36,143.07,143.34,15627.0,139.5025,139.6778,139.3953,139.6584,15627.0
2023-10-06 11:50:00,143.31,143.56,143.15,143.5,45509.0,139.6291,139.8727,139.4732,139.8142,45509.0
2023-10-06 12:00:00,143.49,143.51,143.28,143.38,69164.0,139.8045,139.824,139.5999,139.6973,69164.0
2023-10-06 12:10:00,143.4,143.45,143.22,143.36,40820.0,139.7168,139.7655,139.5414,139.6778,40820.0
2023-10-06 12:20:00,143.38,143.41,142.98,143.23,10525.0,139.6973,139.7266,139.3076,139.5512,10525.0
2023-10-06 12:30:00,143.27,143.32,143.05,143.13,6934.0,139.5902,139.6389,139.3758,139.4537,6934.0
2023-10-06 12:40:00,143.16,143.27,143.06,143.19,20262.0,139.483,139.5902,139.3855,139.5122,20262.0
2023-10-06 12:50:00,143.24,143.26,143.12,143.23,7305.0,139.5609,139.5804,139.444,139.5512,7305.0
2023-10-06 13:00:00,143.27,143.39,143.21,143.29,8079.0,139.5902,139.7071,139.5317,139.6096,8079.0
2023-10-06 13:10:00,143.29,143.5,143.19,143.5,9012.0,139.6096,139.8142,139.5122,139.8142,9012.0
2023-10-06 13:20:00,143.45,143.83,143.45,143.61,19010.0,139.7655,140.1358,139.7655,139.9214,19010.0
2023-10-06 13:30:00,143.64,143.67,143.33,143.48,37015.0,139.9506,139.9799,139.6486,139.7948,37015.0
2023-10-06 13:40:00,143.42,143.42,143.28,143.38,15052.0,139.7363,139.7363,139.5999,139.6973,15052.0
2023-10-06 13:50:00,143.34,143.52,143.3,143.48,17015.0,139.6584,139.8337,139.6194,139.7948,17015.0
2023-10-06 14:00:00,143.49,143.55,143.34,143.44,24941.0,139.8045,139.863,139.6584,139.7558,24941.0
2023-10-06 14:10:00,143.45,143.49,143.31,143.36,37737.0,139.7655,139.8045,139.6291,139.6778,37737.0
2023-10-06 14:20:00,143.4,143.52,143.32,143.45,17388.0,139.7168,139.8337,139.6389,139.7655,17388.0
2023-10-06 14:30:00,143.46,143.67,143.46,143.63,18177.0,139.7753,139.9799,139.7753,139.9409,18177.0
2023-10-06 14:40:00,143.62,143.66,143.52,143.56,29225.0,139.9312,139.9701,139.8337,139.8727,29225.0
2023-10-06 14:50:00,143.56,143.57,143.39,143.53,21784.0,139.8727,139.8824,139.7071,139.8435,21784.0
2023-10-06 15:00:00,143.54,143.55,143.37,143.43,30628.0,139.8532,139.863,139.6876,139.746,30628.0
2023-10-06 15:10:00,143.42,143.46,143.27,143.34,30220.0,139.7363,139.7753,139.5902,139.6584,30220.0
2023-10-06 15:20:00,143.35,143.36,143.09,143.33,39284.0,139.6681,139.6778,139.4148,139.6486,39284.0
2023-10-06 15:30:00,143.33,143.47,143.32,143.44,36473.0,139.6486,139.785,139.6389,139.7558,36473.0
2023-10-06 15:40:00,143.47,143.56,143.33,143.4,40134.0,139.785,139.8727,139.6486,139.7168,40134.0
2023-10-06 15:50:00,143.38,143.38,142.77,142.8,183367.0,139.6973,139.6973,139.103,139.1322,183367.0
2023-10-09 09:30:00,142.53,143.38,142.26,142.41,30745.0,138.8692,139.6973,138.6061,138.7522,30745.0
2023-10-09 09:40:00,142.27,142.34,141.93,142.03,17070.0,138.6158,138.684,138.2846,138.382,17070.0
2023-10-09 09:50:00,142.04,142.74,142.04,142.74,8465.0,138.3917,139.0738,138.3917,139.0738,8465.0
2023-10-09 10:00:00,142.78,143.0,142.72,142.82,17505.0,139.1127,139.3271,139.0543,139.1517,17505.0
2023-10-09 10:10:00,142.89,143.01,142.64,142.64,34595.0,139.2199,139.3368,138.9763,138.9763,34595.0
2023-10-09 10:20:00,142.7,142.92,142.66,142.75,16963.0,139.0348,139.2491,138.9958,139.0835,16963.0
2023-10-09 10:30:00,142.73,142.89,142.6,142.8,15533.0,139.064,139.2199,138.9374,139.1322,15533.0
2023-10-09 10:40:00,142.75,142.75,142.47,142.5,18588.0,139.0835,139.0835,138.8107,138.8399,18588.0
2023-10-09 10:50:00,142.47,142.49,142.3,142.43,12667.0,138.8107,138.8302,138.6451,138.7717,12667.0
2023-10-09 11:00:00,142.45,142.63,142.31,142.63,13968.0,138.7912,138.9666,138.6548,138.9666,13968.0
2023-10-09 11:10:00,142.66,142.73,142.59,142.66,8447.0,138.9958,139.064,138.9276,138.9958,8447.0
2023-10-09 11:20:00,142.63,142.84,142.63,142.79,14183.0,138.9666,139.1712,138.9666,139.1225,14183.0
2023-10-09 11:30:00,142.81,143.23,142.79,143.03,41576.0,139.142,139.5512,139.1225,139.3563,41576.0
2023-10-09 11:40:00,143.03,143.07,142.82,142.91,11337.0,139.3563,139.3953,139.1517,139.2394,11337.0
2023-10-09 11:50:00,142.87,142.99,142.75,142.86,19562.0,139.2004,139.3173,139.0835,139.1907,19562.0
2023-10-09 12:00:00,142.87,143.03,142.73,143.03,13215.0,139.2004,139.3563,139.064,139.3563,13215.0
2023-10-09 12:10:00,142.98,143.0,142.83,142.87,11033.0,139.3076,139.3271,139.1615,139.2004,11033.0
2023-10-09 12:20:00,142.87,142.9,142.54,142.6,10094.0,139.2004,139.2297,138.8789,138.9374,10094.0
2023-10-09 12:30:00,142.62,142.69,142.47,142.47,9921.0,138.9568,139.025,138.8107,138.8107,9921.0
2023-10-09 12:40:00,142.46,142.52,142.26,142.3,15442.0,138.801,138.8594,138.6061,138.6451,15442.0
2023-10-09 12:50:00,142.32,142.44,142.19,142.25,12424.0,138.6646,138.7815,138.5379,138.5964,12424.0
2023-10-09 13:00:00,142.22,142.28,142.14,142.21,12021.0,138.5671,138.6256,138.4892,138.5574,12021.0
2023-10-09 13:10:00,142.23,142.3,142.15,142.22,12810.0,138.5769,138.6451,138.4989,138.5671,12810.0
2023-10-09 13:20:00,142.21,142.34,142.19,142.27,12781.0,138.5574,138.684,138.5379,138.6158,12781.0
2023-10-09 13:30:00,142.33,142.51,142.27,142.48,11136.0,138.6743,138.8497,138.6158,138.8204,11136.0
2023-10-09 13:40:00,142.47,142.72,142.47,142.64,10455.0,138.8107,139.0543,138.8107,138.9763,10455.0
2023-10-09 13:50:00,142.64,142.76,142.58,142.75,9330.0,138.9763,139.0933,138.9179,139.0835,9330.0
2023-10-09 14:00:00,142.75,142.96,142.69,142.9,8547.0,139.0835,139.2881,139.025,139.2297,8547.0
2023-10-09 14:10:00,142.9,142.95,142.83,142.9,8957.0,139.2297,139.2784,139.1615,139.2297,8957.0
2023-10-09 14:20:00,142.87,142.88,142.76,142.86,10805.0,139.2004,139.2102,139.0933,139.1907,10805.0
2023-10-09 14:30:00,142.89,142.96,142.75,142.94,16209.0,139.2199,139.2881,139.0835,139.2686,16209.0
2023-10-09 14:40:00,142.94,143.04,142.92,142.96,5627.0,139.2686,139.3661,139.2491,139.2881,5627.0
2023-10-09 14:50:00,142.97,143.0,142.84,142.95,13058.0,139.2979,139.3271,139.1712,139.2784,13058.0
2023-10-09 15:00:00,142.96,142.96,142.84,142.9,12293.0,139.2881,139.2881,139.1712,139.2297,12293.0
2023-10-09 15:10:00,142.9,142.93,142.78,142.8,15472.0,139.2297,139.2589,139.1127,139.1322,15472.0
2023-10-09 15:20:00,142.77,142.83,142.7,142.8,12681.0,139.103,139.1615,139.0348,139.1322,12681.0
2023-10-09 15:30:00,142.8,142.84,142.74,142.8,32641.0,139.1322,139.1712,139.0738,139.1322,32641.0
2023-10-09 15:40:00,142.81,142.89,142.64,142.89,34121.0,139.142,139.2199,138.9763,139.2199,34121.0
2023-10-09 15:50:00,142.9,143.27,142.82,143.22,115006.0,139.2297,139.5902,139.1517,139.5414,115006.0
2023-10-10 09:30:00,143.5,144.27,143.27,143.89,64723.0,139.8142,140.5645,139.5902,140.1942,64723.0
2023-10-10 09:40:00,143.92,143.92,143.4,143.5,22019.0,140.2235,140.2235,139.7168,139.8142,22019.0
2023-10-10 09:50:00,143.53,143.57,143.27,143.44,13419.0,139.8435,139.8824,139.5902,139.7558,13419.0
2023-10-10 10:00:00,143.5,143.7,143.43,143.65,22463.0,139.8142,140.0091,139.746,139.9604,22463.0
2023-10-10 10:10:00,143.67,143.72,143.48,143.55,14504.0,139.9799,140.0286,139.7948,139.863,14504.0
2023-10-10 10:20:00,143.5,143.52,143.32,143.45,11470.0,139.8142,139.8337,139.6389,139.7655,11470.0
2023-10-10 10:30:00,143.43,143.59,143.34,143.38,21124.0,139.746,139.9019,139.6584,139.6973,21124.0
2023-10-10 10:40:00,143.36,143.36,142.91,143.02,16191.0,139.6778,139.6778,139.2394,139.3466,16191.0
2023-10-10 10:50:00,143.02,143.15,142.77,142.85,17423.0,139.3466,139.4732,139.103,139.1809,17423.0
2023-10-10 11:00:00,142.83,143.02,142.7,142.97,16941.0,139.1615,139.3466,139.0348,139.2979,16941.0
2023-10-10 11:10:00,142.97,142.98,142.8,142.91,30713.0,139.2979,139.3076,139.1322,139.2394,30713.0
2023-10-10 11:20:00,142.86,143.04,142.73,143.02,27313.0,139.1907,139.3661,139.064,139.3466,27313.0
2023-10-10 11:30:00,143.01,143.1,142.88,143.07,29888.0,139.3368,139.4245,139.2102,139.3953,29888.0
2023-10-10 11:40:00,143.1,143.41,143.07,143.35,26977.0,139.4245,139.7266,139.3953,139.6681,26977.0
2023-10-10 11:50:00,143.36,143.38,143.24,143.35,21338.0,139.6778,139.6973,139.5609,139.6681,21338.0
2023-10-10 12:00:00,143.38,143.4,143.17,143.33,45813.0,139.6973,139.7168,139.4927,139.6486,45813.0
2023-10-10 12:10:00,143.34,143.41,143.21,143.33,67931.0,139.6584,139.7266,139.5317,139.6486,67931.0
2023-10-10 12:20:00,143.33,143.39,143.18,143.22,39698.0,139.6486,139.7071,139.5025,139.5414,39698.0
2023-10-10 12:30:00,143.25,143.28,142.91,142.94,23900.0,139.5707,139.5999,139.2394,139.2686,23900.0
2023-10-10 12:40:00,142.94,142.99,142.5,142.5,55606.0,139.2686,139.3173,138.8399,138.8399,55606.0
2023-10-10 12:50:00,142.49,142.5,142.17,142.28,44329.0,138.8302,138.8399,138.5184,138.6256,44329.0
2023-10-10 13:00:00,142.26,142.38,142.17,142.31,45427.0,138.6061,138.723,138.5184,138.6548,45427.0
2023-10-10 13:10:00,142.36,142.47,142.31,142.37,24335.0,138.7035,138.8107,138.6548,138.7133,24335.0
2023-10-10 13:20:00,142.35,142.5,142.15,142.25,26876.0,138.6938,138.8399,138.4989,138.5964,26876.0
2023-10-10 13:30:00,142.24,142.26,141.89,141.96,24097.0,138.5866,138.6061,138.2456,138.3138,24097.0
2023-10-10 13:40:00,141.93,142.2,141.92,142.2,26991.0,138.2846,138.5476,138.2748,138.5476,26991.0
2023-10-10 13:50:00,142.2,142.29,142.1,142.29,32922.0,138.5476,138.6353,138.4502,138.6353,32922.0
2023-10-10 14:00:00,142.3,142.46,142.19,142.43,28169.0,138.6451,138.801,138.5379,138.7717,28169.0
2023-10-10 14:10:00,142.44,142.48,142.2,142.3,19678.0,138.7815,138.8204,138.5476,138.6451,19678.0
2023-10-10 14:20:00,142.34,142.37,142.22,142.26,21309.0,138.684,138.7133,138.5671,138.6061,21309.0
2023-10-10 14:30:00,142.28,142.43,142.28,142.34,11044.0,138.6256,138.7717,138.6256,138.684,11044.0
2023-10-10 14:40:00,142.31,142.58,142.29,142.44,11822.0,138.6548,138.9179,138.6353,138.7815,11822.0
2023-10-10 14:50:00,142.44,142.44,142.0,142.09,19387.0,138.7815,138.7815,138.3528,138.4405,19387.0
2023-10-10 15:00:00,142.11,142.18,142.01,142.18,19942.0,138.4599,138.5281,138.3625,138.5281,19942.0
2023-10-10 15:10:00,142.15,142.2,141.89,141.9,48233.0,138.4989,138.5476,138.2456,138.2553,48233.0
2023-10-10 15:20:00,141.88,142.12,141.84,142.02,41148.0,138.2359,138.4697,138.1969,138.3723,41148.0
2023-10-10 15:30:00,142.03,142.18,141.99,142.06,46417.0,138.382,138.5281,138.343,138.4112,46417.0
2023-10-10 15:40:00,142.06,142.45,142.04,142.44,73137.0,138.4112,138.7912,138.3917,138.7815,73137.0
2023-10-10 15:50:00,142.46,142.48,142.19,142.26,212580.0,138.801,138.8204,138.5379,138.6061,212580.0
2023-10-11 09:30:00,142.09,143.01,142.07,142.88,36008.0,138.4405,139.3368,138.421,139.2102,36008.0
2023-10-11 09:40:00,142.89,143.31,142.85,143.25,18011.0,139.2199,139.6291,139.1809,139.5707,18011.0
2023-10-11 09:50:00,143.24,143.43,142.88,143.19,338746.0,139.5609,139.746,139.2102,139.5122,338746.0
2023-10-11 10:00:00,143.14,143.28,142.95,143.16,29924.0,139.4635,139.5999,139.2784,139.483,29924.0
2023-10-11 10:10:00,143.13,143.13,142.64,142.77,25646.0,139.4537,139.4537,138.9763,139.103,25646.0
2023-10-11 10:20:00,142.76,143.3,142.54,143.3,22073.0,139.0933,139.6194,138.8789,139.6194,22073.0
2023-10-11 10:30:00,143.31,143.53,143.15,143.48,26865.0,139.6291,139.8435,139.4732,139.7948,26865.0
2023-10-11 10:40:00,143.48,143.55,143.18,143.21,21313.0,139.7948,139.863,139.5025,139.5317,21313.0
2023-10-11 10:50:00,143.25,143.26,142.81,142.91,14110.0,139.5707,139.5804,139.142,139.2394,14110.0
2023-10-11 11:00:00,142.88,142.92,142.75,142.82,15926.0,139.2102,139.2491,139.0835,139.1517,15926.0
2023-10-11 11:10:00,142.82,142.85,142.47,142.62,31644.0,139.1517,139.1809,138.8107,138.9568,31644.0
2023-10-11 11:20:00,142.65,142.65,142.43,142.58,29790.0,138.9861,138.9861,138.7717,138.9179,29790.0
2023-10-11 11:30:00,142.59,142.62,142.47,142.5,14972.0,138.9276,138.9568,138.8107,138.8399,14972.0
2023-10-11 11:40:00,142.5,142.68,142.46,142.66,13638.0,138.8399,139.0153,138.801,138.9958,13638.0
2023-10-11 11:50:00,142.62,142.87,142.39,142.49,28886.0,138.9568,139.2004,138.7328,138.8302,28886.0
2023-10-11 12:00:00,142.49,142.59,142.37,142.55,20783.0,138.8302,138.9276,138.7133,138.8886,20783.0
2023-10-11 12:10:00,142.59,142.78,142.57,142.59,31826.0,138.9276,139.1127,138.9081,138.9276,31826.0
2023-10-11 12:20:00,142.59,142.76,142.59,142.76,31515.0,138.9276,139.0933,138.9276,139.0933,31515.0
2023-10-11 12:30:00,142.75,142.99,142.71,142.99,40982.0,139.0835,139.3173,139.0445,139.3173,40982.0
2023-10-11 12:40:00,143.0,143.07,142.66,142.84,39737.0,139.3271,139.3953,138.9958,139.1712,39737.0
2023-10-11 12:50:00,142.83,142.83,142.64,142.65,23331.0,139.1615,139.1615,138.9763,138.9861,23331.0
2023-10-11 13:00:00,142.63,142.85,142.62,142.8,33555.0,138.9666,139.1809,138.9568,139.1322,33555.0
2023-10-11 13:10:00,142.82,142.9,142.64,142.69,51667.0,139.1517,139.2297,138.9763,139.025,51667.0
2023-10-11 13:20:00,142.65,142.67,142.41,142.58,35083.0,138.9861,139.0056,138.7522,138.9179,35083.0
2023-10-11 13:30:00,142.6,142.77,142.57,142.77,9649.0,138.9374,139.103,138.9081,139.103,9649.0
2023-10-11 13:40:00,142.77,142.88,142.76,142.8,17653.0,139.103,139.2102,139.0933,139.1322,17653.0
2023-10-11 13:50:00,142.83,142.9,142.76,142.77,34005.0,139.1615,139.2297,139.0933,139.103,34005.0
2023-10-11 14:00:00,142.79,143.13,142.76,143.13,12510.0,139.1225,139.4537,139.0933,139.4537,12510.0
2023-10-11 14:10:00,143.14,143.47,143.05,143.39,33005.0,139.4635,139.785,139.3758,139.7071,33005.0
2023-10-11 14:20:00,143.38,143.59,143.32,143.53,24098.0,139.6973,139.9019,139.6389,139.8435,24098.0
2023-10-11 14:30:00,143.54,143.65,143.48,143.62,21952.0,139.8532,139.9604,139.7948,139.9312,21952.0
2023-10-11 14:40:00,143.59,143.81,143.56,143.76,24261.0,139.9019,140.1163,139.8727,140.0676,24261.0
2023-10-11 14:50:00,143.78,143.78,143.58,143.63,29970.0,140.0871,140.0871,139.8922,139.9409,29970.0
2023-10-11 15:00:00,143.64,143.76,143.63,143.7,27080.0,139.9506,140.0676,139.9409,140.0091,27080.0
2023-10-11 15:10:00,143.72,143.76,143.58,143.63,22155.0,140.0286,140.0676,139.8922,139.9409,22155.0
2023-10-11 15:20:00,143.62,143.74,143.54,143.72,28007.0,139.9312,140.0481,139.8532,140.0286,28007.0
2023-10-11 15:30:00,143.72,143.93,143.58,143.93,45276.0,140.0286,140.2332,139.8922,140.2332,45276.0
2023-10-11 15:40:00,143.94,144.2,143.79,144.09,58829.0,140.2429,140.4963,140.0968,140.3891,58829.0
2023-10-11 15:50:00,144.11,144.11,143.8,143.86,298681.0,140.4086,140.4086,140.1065,140.165,298681.0
2023-10-12 09:30:00,144.37,144.59,143.54,144.12,57810.0,140.6619,140.8762,139.8532,140.4183,57810.0
2023-10-12 09:40:00,144.1,144.42,143.64,144.3,24011.0,140.3988,140.7106,139.9506,140.5937,24011.0
2023-10-12 09:50:00,144.36,144.37,143.27,143.67,27240.0,140.6522,140.6619,139.5902,139.9799,27240.0
2023-10-12 10:00:00,143.66,143.92,143.51,143.69,21703.0,139.9701,140.2235,139.824,139.9994,21703.0
2023-10-12 10:10:00,143.67,144.02,143.32,144.01,47981.0,139.9799,140.3209,139.6389,140.3111,47981.0
2023-10-12 10:20:00,144.02,144.06,143.79,143.93,34013.0,140.3209,140.3599,140.0968,140.2332,34013.0
2023-10-12 10:30:00,143.96,143.98,143.55,143.83,27692.0,140.2624,140.2819,139.863,140.1358,27692.0
2023-10-12 10:40:00,143.78,144.08,143.73,143.8,29416.0,140.0871,140.3793,140.0383,140.1065,29416.0
2023-10-12 10:50:00,143.74,144.05,143.73,143.88,33085.0,140.0481,140.3501,140.0383,140.1845,33085.0
2023-10-12 11:00:00,143.89,144.05,143.84,144.01,21517.0,140.1942,140.3501,140.1455,140.3111,21517.0
2023-10-12 11:10:00,144.02,144.36,143.99,144.05,42337.0,140.3209,140.6522,140.2917,140.3501,42337.0
2023-10-12 11:20:00,144.08,144.32,144.0,144.04,29105.0,140.3793,140.6132,140.3014,140.3404,29105.0
2023-10-12 11:30:00,144.07,144.13,143.94,144.0,17796.0,140.3696,140.4281,140.2429,140.3014,17796.0
2023-10-12 11:40:00,143.92,143.97,143.75,143.85,15382.0,140.2235,140.2722,140.0578,140.1553,15382.0
2023-10-12 11:50:00,143.84,144.03,143.8,144.0,18044.0,140.1455,140.3306,140.1065,140.3014,18044.0
2023-10-12 12:00:00,143.99,144.16,143.99,144.11,20693.0,140.2917,140.4573,140.2917,140.4086,20693.0
2023-10-12 12:10:00,144.12,144.34,144.09,144.29,28956.0,140.4183,140.6327,140.3891,140.584,28956.0
2023-10-12 12:20:00,144.28,144.39,144.19,144.24,17274.0,140.5742,140.6814,140.4865,140.5352,17274.0
2023-10-12 12:30:00,144.26,144.28,144.12,144.22,24934.0,140.5547,140.5742,140.4183,140.5158,24934.0
2023-10-12 12:40:00,144.21,144.23,144.03,144.1,18832.0,140.506,140.5255,140.3306,140.3988,18832.0
2023-10-12 12:50:00,144.1,144.11,144.01,144.06,18041.0,140.3988,140.4086,140.3111,140.3599,18041.0
2023-10-12 13:00:00,144.03,144.03,143.55,143.61,22555.0,140.3306,140.3306,139.863,139.9214,22555.0
2023-10-12 13:10:00,143.6,143.85,143.4,143.4,26860.0,139.9117,140.1553,139.7168,139.7168,26860.0
2023-10-12 13:20:00,143.45,143.55,143.37,143.39,17793.0,139.7655,139.863,139.6876,139.7071,17793.0
2023-10-12 13:30:00,143.38,143.5,143.07,143.11,41914.0,139.6973,139.8142,139.3953,139.4343,41914.0
2023-10-12 13:40:00,143.11,143.14,142.91,143.13,22157.0,139.4343,139.4635,139.2394,139.4537,22157.0
2023-10-12 13:50:00,143.17,143.18,142.94,143.01,25500.0,139.4927,139.5025,139.2686,139.3368,25500.0
2023-10-12 14:00:00,143.01,143.03,142.88,142.92,12588.0,139.3368,139.3563,139.2102,139.2491,12588.0
2023-10-12 14:10:00,142.89,142.99,142.87,142.94,15690.0,139.2199,139.3173,139.2004,139.2686,15690.0
2023-10-12 14:20:00,142.91,143.18,142.88,143.17,32388.0,139.2394,139.5025,139.2102,139.4927,32388.0
2023-10-12 14:30:00,143.15,143.24,143.02,143.05,38429.0,139.4732,139.5609,139.3466,139.3758,38429.0
2023-10-12 14:40:00,143.07,143.12,142.93,143.09,49119.0,139.3953,139.444,139.2589,139.4148,49119.0
2023-10-12 14:50:00,143.09,143.45,143.08,143.45,34506.0,139.4148,139.7655,139.405,139.7655,34506.0
2023-10-12 15:00:00,143.49,143.62,143.44,143.49,24206.0,139.8045,139.9312,139.7558,139.8045,24206.0
2023-10-12 15:10:00,143.48,143.74,143.48,143.68,29682.0,139.7948,140.0481,139.7948,139.9896,29682.0
2023-10-12 15:20:00,143.67,143.73,143.53,143.6,19794.0,139.9799,140.0383,139.8435,139.9117,19794.0
2023-10-12 15:30:00,143.62,143.8,143.59,143.76,38464.0,139.9312,140.1065,139.9019,140.0676,38464.0
2023-10-12 15:40:00,143.77,143.78,143.4,143.43,69936.0,140.0773,140.0871,139.7168,139.746,69936.0
2023-10-12 15:50:00,143.42,143.45,143.09,143.28,237551.0,139.7363,139.7655,139.4148,139.5999,237551.0
2023-10-13 09:30:00,150.0,155.38,149.64,153.69,270008.0,146.1473,151.3891,145.7965,149.7425,270008.0
2023-10-13 09:40:00,153.34,154.86,153.11,154.53,161850.0,149.4015,150.8825,149.1774,150.5609,161850.0
2023-10-13 09:50:00,154.53,155.13,154.08,154.46,221198.0,150.5609,151.1455,150.1225,150.4927,221198.0
2023-10-13 10:00:00,154.7,155.0,154.1,154.58,171806.0,150.7266,151.0189,150.142,150.6097,171806.0
2023-10-13 10:10:00,154.59,154.65,153.64,153.84,104412.0,150.6194,150.6779,149.6938,149.8887,104412.0
2023-10-13 10:20:00,153.84,154.46,153.35,154.31,156320.0,149.8887,150.4927,149.4112,150.3466,156320.0
2023-10-13 10:30:00,154.17,154.42,153.74,153.77,83750.0,150.2102,150.4538,149.7912,149.8205,83750.0
2023-10-13 10:40:00,153.83,153.85,152.96,153.02,106047.0,149.8789,149.8984,149.0313,149.0897,106047.0
2023-10-13 10:50:00,153.03,153.67,152.85,153.42,151794.0,149.0995,149.723,148.9241,149.4795,151794.0
2023-10-13 11:00:00,153.42,153.46,152.75,153.41,186719.0,149.4795,149.5184,148.8267,149.4697,186719.0
2023-10-13 11:10:00,153.4,153.95,153.11,153.83,137109.0,149.46,149.9958,149.1774,149.8789,137109.0
2023-10-13 11:20:00,153.78,154.03,153.56,153.92,84959.0,149.8302,150.0738,149.6159,149.9666,84959.0
2023-10-13 11:30:00,153.9,154.03,153.48,153.75,100649.0,149.9471,150.0738,149.5379,149.801,100649.0
2023-10-13 11:40:00,153.75,154.09,153.74,154.02,82891.0,149.801,150.1322,149.7912,150.064,82891.0
2023-10-13 11:50:00,154.02,154.06,153.72,153.96,89525.0,150.064,150.103,149.7717,150.0056,89525.0
2023-10-13 12:00:00,153.97,154.56,153.89,154.41,156837.0,150.0153,150.5902,149.9374,150.444,156837.0
2023-10-13 12:10:00,154.34,154.64,154.25,154.42,77872.0,150.3758,150.6681,150.2881,150.4538,77872.0
2023-10-13 12:20:00,154.42,154.98,154.39,154.96,41812.0,150.4538,150.9994,150.4245,150.9799,41812.0
2023-10-13 12:30:00,154.96,155.07,154.88,154.92,84646.0,150.9799,151.0871,150.902,150.9409,84646.0
2023-10-13 12:40:00,154.92,154.97,154.27,154.29,62000.0,150.9409,150.9896,150.3076,150.3271,62000.0
2023-10-13 12:50:00,154.28,154.45,153.81,154.38,92787.0,150.3174,150.483,149.8594,150.4148,92787.0
2023-10-13 13:00:00,154.45,154.77,154.32,154.69,74576.0,150.483,150.7948,150.3563,150.7168,74576.0
2023-10-13 13:10:00,154.73,155.04,154.41,154.68,195592.0,150.7558,151.0578,150.444,150.7071,195592.0
2023-10-13 13:20:00,154.62,154.82,154.02,154.05,188169.0,150.6486,150.8435,150.064,150.0933,188169.0
2023-10-13 13:30:00,154.08,154.48,153.96,154.16,114971.0,150.1225,150.5122,150.0056,150.2004,114971.0
2023-10-13 13:40:00,154.18,154.65,153.71,154.3,116155.0,150.2199,150.6779,149.762,150.3368,116155.0
2023-10-13 13:50:00,154.3,154.35,153.98,154.24,48503.0,150.3368,150.3856,150.0251,150.2784,48503.0
2023-10-13 14:00:00,154.27,154.5,154.13,154.25,68663.0,150.3076,150.5317,150.1712,150.2881,68663.0
2023-10-13 14:10:00,154.2,154.33,153.81,153.87,57848.0,150.2394,150.3661,149.8594,149.9179,57848.0
2023-10-13 14:20:00,153.87,154.04,153.68,153.93,50527.0,149.9179,150.0835,149.7328,149.9764,50527.0
2023-10-13 14:30:00,153.95,154.05,153.68,153.79,38883.0,149.9958,150.0933,149.7328,149.8399,38883.0
2023-10-13 14:40:00,153.78,154.08,153.74,154.02,55088.0,149.8302,150.1225,149.7912,150.064,55088.0
2023-10-13 14:50:00,154.01,154.13,153.91,154.12,48750.0,150.0543,150.1712,149.9569,150.1615,48750.0
2023-10-13 15:00:00,154.14,154.45,154.05,154.24,46202.0,150.181,150.483,150.0933,150.2784,46202.0
2023-10-13 15:10:00,154.23,154.35,154.17,154.24,36883.0,150.2686,150.3856,150.2102,150.2784,36883.0
2023-10-13 15:20:00,154.23,154.39,153.86,154.01,49517.0,150.2686,150.4245,149.9082,150.0543,49517.0
2023-10-13 15:30:00,154.02,154.12,153.87,154.0,123986.0,150.064,150.1615,149.9179,150.0446,123986.0
2023-10-13 15:40:00,154.0,154.06,153.71,154.06,143021.0,150.0446,150.103,149.762,150.103,143021.0
2023-10-13 15:50:00,154.04,155.33,153.98,154.96,384587.0,150.0835,151.3404,150.0251,150.9799,384587.0
2023-10-16 09:30:00,156.04,156.43,154.82,155.99,66878.0,152.0322,152.4121,150.8435,151.9834,66878.0
2023-10-16 09:40:00,155.87,156.16,155.41,155.95,67051.0,151.8665,152.1491,151.4183,151.9445,67051.0
2023-10-16 09:50:00,155.99,156.77,155.89,156.72,55366.0,151.9834,152.7434,151.886,152.6947,55366.0
2023-10-16 10:00:00,156.67,157.04,156.38,156.93,69832.0,152.646,153.0065,152.3634,152.8993,69832.0
2023-10-16 10:10:00,156.94,157.31,156.8,156.89,42827.0,152.909,153.2695,152.7726,152.8603,42827.0
2023-10-16 10:20:00,156.94,157.14,156.89,157.12,34958.0,152.909,153.1039,152.8603,153.0844,34958.0
2023-10-16 10:30:00,157.13,157.25,156.72,156.85,44158.0,153.0942,153.2111,152.6947,152.8214,44158.0
2023-10-16 10:40:00,156.87,157.16,156.78,157.14,339916.0,152.8408,153.1234,152.7532,153.1039,339916.0
2023-10-16 10:50:00,157.13,157.77,157.0,157.54,46980.0,153.0942,153.7177,152.9675,153.4936,46980.0
2023-10-16 11:00:00,157.51,157.79,157.21,157.27,28069.0,153.4644,153.7372,153.1721,153.2306,28069.0
2023-10-16 11:10:00,157.27,157.44,157.22,157.44,24101.0,153.2306,153.3962,153.1819,153.3962,24101.0
2023-10-16 11:20:00,157.44,157.61,157.21,157.27,24653.0,153.3962,153.5618,153.1721,153.2306,24653.0
2023-10-16 11:30:00,157.27,157.32,156.93,156.99,29115.0,153.2306,153.2793,152.8993,152.9578,29115.0
2023-10-16 11:40:00,156.95,157.04,156.83,156.98,32120.0,152.9188,153.0065,152.8019,152.948,32120.0
2023-10-16 11:50:00,156.97,157.13,156.65,156.89,47193.0,152.9383,153.0942,152.6265,152.8603,47193.0
2023-10-16 12:00:00,156.91,157.13,156.68,156.78,30532.0,152.8798,153.0942,152.6557,152.7532,30532.0
2023-10-16 12:10:00,156.78,156.96,156.71,156.84,43514.0,152.7532,152.9285,152.6849,152.8116,43514.0
2023-10-16 12:20:00,156.83,156.92,156.62,156.87,29335.0,152.8019,152.8896,152.5973,152.8408,29335.0
2023-10-16 12:30:00,156.84,156.88,156.62,156.65,17724.0,152.8116,152.8506,152.5973,152.6265,17724.0
2023-10-16 12:40:00,156.68,156.72,156.51,156.61,47116.0,152.6557,152.6947,152.4901,152.5875,47116.0
2023-10-16 12:50:00,156.62,156.95,156.61,156.95,48356.0,152.5973,152.9188,152.5875,152.9188,48356.0
2023-10-16 13:00:00,156.94,156.95,156.71,156.8,26052.0,152.909,152.9188,152.6849,152.7726,26052.0
2023-10-16 13:10:00,156.76,156.9,156.71,156.74,20752.0,152.7337,152.8701,152.6849,152.7142,20752.0
2023-10-16 13:20:00,156.71,156.97,156.51,156.96,50906.0,152.6849,152.9383,152.4901,152.9285,50906.0
2023-10-16 13:30:00,156.96,157.25,156.81,157.22,31663.0,152.9285,153.2111,152.7824,153.1819,31663.0
2023-10-16 13:40:00,157.21,157.54,157.21,157.41,45992.0,153.1721,153.4936,153.1721,153.367,45992.0
2023-10-16 13:50:00,157.42,157.52,157.34,157.45,43803.0,153.3767,153.4741,153.2988,153.4059,43803.0
2023-10-16 14:00:00,157.47,157.48,157.25,157.4,26902.0,153.4254,153.4352,153.2111,153.3572,26902.0
2023-10-16 14:10:00,157.4,157.53,157.36,157.4,29709.0,153.3572,153.4839,153.3183,153.3572,29709.0
2023-10-16 14:20:00,157.42,157.43,157.13,157.13,38551.0,153.3767,153.3865,153.0942,153.0942,38551.0
2023-10-16 14:30:00,157.12,157.39,157.0,157.36,176997.0,153.0844,153.3475,152.9675,153.3183,176997.0
2023-10-16 14:40:00,157.34,157.44,157.22,157.22,27028.0,153.2988,153.3962,153.1819,153.1819,27028.0
2023-10-16 14:50:00,157.23,157.45,157.14,157.45,44935.0,153.1916,153.4059,153.1039,153.4059,44935.0
2023-10-16 15:00:00,157.47,157.55,157.2,157.27,80911.0,153.4254,153.5034,153.1624,153.2306,80911.0
2023-10-16 15:10:00,157.24,157.47,157.21,157.42,66211.0,153.2013,153.4254,153.1721,153.3767,66211.0
2023-10-16 15:20:00,157.4,157.61,157.4,157.61,42922.0,153.3572,153.5618,153.3572,153.5618,42922.0
2023-10-16 15:30:00,157.63,158.17,157.41,157.94,73913.0,153.5813,154.1074,153.367,153.8834,73913.0
2023-10-16 15:40:00,157.91,158.04,157.54,157.59,103247.0,153.8541,153.9808,153.4936,153.5423,103247.0
2023-10-16 15:50:00,157.56,157.7,156.78,157.08,383676.0,153.5131,153.6495,152.7532,153.0454,383676.0
2023-10-17 09:30:00,158.25,158.99,157.92,158.55,113894.0,154.1854,154.9064,153.8639,154.4777,113894.0
2023-10-17 09:40:00,158.55,158.88,157.64,157.85,61095.0,154.4777,154.7992,153.5911,153.7957,61095.0
2023-10-17 09:50:00,157.8,158.28,157.75,157.94,20378.0,153.747,154.2146,153.6982,153.8834,20378.0
2023-10-17 10:00:00,157.98,158.0,157.55,157.6,57168.0,153.9223,153.9418,153.5034,153.5521,57168.0
2023-10-17 10:10:00,157.68,158.02,157.62,157.76,41785.0,153.63,153.9613,153.5716,153.708,41785.0
2023-10-17 10:20:00,157.68,158.26,157.67,158.0,65698.0,153.63,154.1951,153.6203,153.9418,65698.0
2023-10-17 10:30:00,158.0,158.68,157.85,158.55,37745.0,153.9418,154.6044,153.7957,154.4777,37745.0
2023-10-17 10:40:00,158.6,158.6,158.21,158.27,18455.0,154.5264,154.5264,154.1464,154.2049,18455.0
2023-10-17 10:50:00,158.24,158.24,157.75,157.96,20033.0,154.1757,154.1757,153.6982,153.9028,20033.0
2023-10-17 11:00:00,157.96,158.01,157.58,157.91,38863.0,153.9028,153.9516,153.5326,153.8541,38863.0
2023-10-17 11:10:00,157.93,158.6,157.93,158.6,29717.0,153.8736,154.5264,153.8736,154.5264,29717.0
2023-10-17 11:20:00,158.64,158.64,158.3,158.5,19361.0,154.5654,154.5654,154.2341,154.429,19361.0
2023-10-17 11:30:00,158.48,158.63,158.47,158.56,24788.0,154.4095,154.5556,154.3997,154.4874,24788.0
2023-10-17 11:40:00,158.52,158.79,158.42,158.65,15765.0,154.4485,154.7115,154.351,154.5751,15765.0
2023-10-17 11:50:00,158.64,158.76,158.57,158.71,17589.0,154.5654,154.6823,154.4972,154.6336,17589.0
2023-10-17 12:00:00,158.71,158.79,158.59,158.61,19435.0,154.6336,154.7115,154.5167,154.5361,19435.0
2023-10-17 12:10:00,158.63,158.65,158.22,158.25,54120.0,154.5556,154.5751,154.1562,154.1854,54120.0
2023-10-17 12:20:00,158.26,158.44,158.09,158.43,70671.0,154.1951,154.3705,154.0295,154.3608,70671.0
2023-10-17 12:30:00,158.48,158.53,158.33,158.4,25378.0,154.4095,154.4582,154.2633,154.3315,25378.0
2023-10-17 12:40:00,158.33,158.34,158.03,158.29,19052.0,154.2633,154.2731,153.971,154.2244,19052.0
2023-10-17 12:50:00,158.28,158.39,157.83,157.9,20396.0,154.2146,154.3218,153.7762,153.8444,20396.0
2023-10-17 13:00:00,157.87,158.04,157.74,157.9,57598.0,153.8152,153.9808,153.6885,153.8444,57598.0
2023-10-17 13:10:00,157.9,157.91,157.51,157.76,66202.0,153.8444,153.8541,153.4644,153.708,66202.0
2023-10-17 13:20:00,157.79,157.95,157.79,157.89,24311.0,153.7372,153.8931,153.7372,153.8346,24311.0
2023-10-17 13:30:00,157.92,158.04,157.78,157.81,16926.0,153.8639,153.9808,153.7275,153.7567,16926.0
2023-10-17 13:40:00,157.83,158.04,157.83,157.98,70865.0,153.7762,153.9808,153.7762,153.9223,70865.0
2023-10-17 13:50:00,157.96,158.12,157.79,158.11,51421.0,153.9028,154.0587,153.7372,154.049,51421.0
2023-10-17 14:00:00,158.14,158.16,158.0,158.12,13579.0,154.0782,154.0977,153.9418,154.0587,13579.0
2023-10-17 14:10:00,158.11,158.29,158.02,158.02,20793.0,154.049,154.2244,153.9613,153.9613,20793.0
2023-10-17 14:20:00,158.01,158.06,157.91,158.02,19161.0,153.9516,154.0003,153.8541,153.9613,19161.0
2023-10-17 14:30:00,158.0,158.03,157.82,158.01,54847.0,153.9418,153.971,153.7664,153.9516,54847.0
2023-10-17 14:40:00,158.01,158.21,157.94,158.17,16103.0,153.9516,154.1464,153.8834,154.1074,16103.0
2023-10-17 14:50:00,158.15,158.19,157.98,158.12,19221.0,154.088,154.1269,153.9223,154.0587,19221.0
2023-10-17 15:00:00,158.15,158.4,158.06,158.4,15409.0,154.088,154.3315,154.0003,154.3315,15409.0
2023-10-17 15:10:00,158.39,158.68,158.38,158.46,42657.0,154.3218,154.6044,154.3121,154.39,42657.0
2023-10-17 15:20:00,158.47,158.62,158.44,158.62,23316.0,154.3997,154.5459,154.3705,154.5459,23316.0
2023-10-17 15:30:00,158.63,158.66,158.35,158.55,56571.0,154.5556,154.5849,154.2828,154.4777,56571.0
2023-10-17 15:40:00,158.57,158.78,158.52,158.77,41301.0,154.4972,154.7018,154.4485,154.692,41301.0
2023-10-17 15:50:00,158.77,158.98,158.45,158.96,197173.0,154.692,154.8966,154.3803,154.8772,197173.0
2023-10-18 09:30:00,160.0,160.41,158.52,160.12,114026.0,155.8904,156.2899,154.4485,156.0074,114026.0
2023-10-18 09:40:00,160.17,160.81,159.59,159.91,80474.0,156.0561,156.6796,155.491,155.8028,80474.0
2023-10-18 09:50:00,159.83,160.41,159.55,160.32,55576.0,155.7248,156.2899,155.452,156.2022,55576.0
2023-10-18 10:00:00,160.3,161.0,160.3,160.68,34236.0,156.1827,156.8648,156.1827,156.553,34236.0
2023-10-18 10:10:00,160.62,161.0,160.33,160.75,47514.0,156.4945,156.8648,156.212,156.6212,47514.0
2023-10-18 10:20:00,160.71,160.71,160.14,160.29,34369.0,156.5822,156.5822,156.0269,156.173,34369.0
2023-10-18 10:30:00,160.27,160.59,160.17,160.37,21315.0,156.1535,156.4653,156.0561,156.2509,21315.0
2023-10-18 10:40:00,160.36,160.52,160.15,160.18,27278.0,156.2412,156.3971,156.0366,156.0658,27278.0
2023-10-18 10:50:00,160.11,160.35,159.8,160.0,38961.0,155.9976,156.2315,155.6956,155.8904,38961.0
2023-10-18 11:00:00,159.98,160.17,159.79,159.79,34017.0,155.871,156.0561,155.6858,155.6858,34017.0
2023-10-18 11:10:00,159.74,159.79,159.24,159.45,55639.0,155.6371,155.6858,155.15,155.3546,55639.0
2023-10-18 11:20:00,159.41,159.88,159.41,159.68,46184.0,155.3156,155.7735,155.3156,155.5787,46184.0
2023-10-18 11:30:00,159.66,159.99,159.65,159.96,42013.0,155.5592,155.8807,155.5494,155.8515,42013.0
2023-10-18 11:40:00,159.94,160.06,159.8,159.95,37621.0,155.832,155.9489,155.6956,155.8417,37621.0
2023-10-18 11:50:00,159.97,160.08,159.65,159.65,20577.0,155.8612,155.9684,155.5494,155.5494,20577.0
2023-10-18 12:00:00,159.64,159.73,159.23,159.32,28795.0,155.5397,155.6274,155.1402,155.2279,28795.0
2023-10-18 12:10:00,159.35,159.49,159.24,159.32,24841.0,155.2571,155.3935,155.15,155.2279,24841.0
2023-10-18 12:20:00,159.34,159.49,159.23,159.37,30204.0,155.2474,155.3935,155.1402,155.2766,30204.0
2023-10-18 12:30:00,159.37,159.47,159.32,159.36,17000.0,155.2766,155.3741,155.2279,155.2669,17000.0
2023-10-18 12:40:00,159.36,159.49,159.33,159.37,30729.0,155.2669,155.3935,155.2377,155.2766,30729.0
2023-10-18 12:50:00,159.35,159.35,159.04,159.05,27229.0,155.2571,155.2571,154.9551,154.9648,27229.0
2023-10-18 13:00:00,159.07,159.55,158.98,159.53,64274.0,154.9843,155.452,154.8966,155.4325,64274.0
2023-10-18 13:10:00,159.53,159.8,159.42,159.56,31917.0,155.4325,155.6956,155.3253,155.4617,31917.0
2023-10-18 13:20:00,159.56,159.74,159.56,159.69,15395.0,155.4617,155.6371,155.4617,155.5884,15395.0
2023-10-18 13:30:00,159.74,159.76,159.29,159.46,34949.0,155.6371,155.6566,155.1987,155.3643,34949.0
2023-10-18 13:40:00,159.46,159.71,159.23,159.37,45934.0,155.3643,155.6079,155.1402,155.2766,45934.0
2023-10-18 13:50:00,159.4,159.51,159.22,159.37,17511.0,155.3059,155.413,155.1305,155.2766,17511.0
2023-10-18 14:00:00,159.45,159.94,159.41,159.74,24350.0,155.3546,155.832,155.3156,155.6371,24350.0
2023-10-18 14:10:00,159.73,159.78,159.5,159.52,14809.0,155.6274,155.6761,155.4033,155.4228,14809.0
2023-10-18 14:20:00,159.56,159.56,159.21,159.25,16803.0,155.4617,155.4617,155.1207,155.1597,16803.0
2023-10-18 14:30:00,159.23,159.46,159.23,159.4,18006.0,155.1402,155.3643,155.1402,155.3059,18006.0
2023-10-18 14:40:00,159.41,159.46,159.09,159.09,18564.0,155.3156,155.3643,155.0038,155.0038,18564.0
2023-10-18 14:50:00,159.1,159.17,158.84,158.9,62025.0,155.0136,155.0818,154.7602,154.8187,62025.0
2023-10-18 15:00:00,158.89,158.89,158.49,158.5,35066.0,154.809,154.809,154.4192,154.429,35066.0
2023-10-18 15:10:00,158.55,158.79,158.5,158.78,40135.0,154.4777,154.7115,154.429,154.7018,40135.0
2023-10-18 15:20:00,158.79,158.97,158.6,158.74,32567.0,154.7115,154.8869,154.5264,154.6628,32567.0
2023-10-18 15:30:00,158.75,158.96,158.7,158.77,32245.0,154.6726,154.8772,154.6238,154.692,32245.0
2023-10-18 15:40:00,158.76,158.84,158.51,158.76,81412.0,154.6823,154.7602,154.4387,154.6823,81412.0
2023-10-18 15:50:00,158.79,159.28,158.79,159.18,253864.0,154.7115,155.1889,154.7115,155.0915,253864.0
2023-10-19 09:30:00,158.98,160.5,158.8,159.72,39476.0,154.8966,156.3776,154.7213,155.6176,39476.0
2023-10-19 09:40:00,159.71,159.71,158.74,158.95,38246.0,155.6079,155.6079,154.6628,154.8674,38246.0
2023-10-19 09:50:00,158.96,159.1,158.08,158.78,70321.0,154.8772,155.0136,154.0198,154.7018,70321.0
2023-10-19 10:00:00,158.88,158.95,158.08,158.29,47211.0,154.7992,154.8674,154.0198,154.2244,47211.0
2023-10-19 10:10:00,158.24,158.37,157.61,158.34,54096.0,154.1757,154.3023,153.5618,154.2731,54096.0
2023-10-19 10:20:00,158.34,158.66,158.34,158.38,29388.0,154.2731,154.5849,154.2731,154.3121,29388.0
2023-10-19 10:30:00,158.45,158.57,158.15,158.16,53978.0,154.3803,154.4972,154.088,154.0977,53978.0
2023-10-19 10:40:00,158.18,158.3,157.98,158.24,37771.0,154.1172,154.2341,153.9223,154.1757,37771.0
2023-10-19 10:50:00,158.28,158.53,158.25,158.47,8944.0,154.2146,154.4582,154.1854,154.3997,8944.0
2023-10-19 11:00:00,158.48,158.72,158.39,158.62,16591.0,154.4095,154.6433,154.3218,154.5459,16591.0
2023-10-19 11:10:00,158.59,158.64,158.4,158.56,25479.0,154.5167,154.5654,154.3315,154.4874,25479.0
2023-10-19 11:20:00,158.63,158.85,158.49,158.57,32391.0,154.5556,154.77,154.4192,154.4972,32391.0
2023-10-19 11:30:00,158.57,158.72,158.43,158.61,18609.0,154.4972,154.6433,154.3608,154.5361,18609.0
2023-10-19 11:40:00,158.65,158.72,158.37,158.68,22352.0,154.5751,154.6433,154.3023,154.6044,22352.0
2023-10-19 11:50:00,158.63,158.7,158.34,158.34,26401.0,154.5556,154.6238,154.2731,154.2731,26401.0
2023-10-19 12:00:00,158.3,158.86,157.99,158.17,62589.0,154.2341,154.7797,153.9321,154.1074,62589.0
2023-10-19 12:10:00,158.17,158.5,158.11,158.43,23374.0,154.1074,154.429,154.049,154.3608,23374.0
2023-10-19 12:20:00,158.47,158.81,157.91,157.91,29674.0,154.3997,154.731,153.8541,153.8541,29674.0
2023-10-19 12:30:00,157.99,158.23,157.6,157.88,36113.0,153.9321,154.1659,153.5521,153.8249,36113.0
2023-10-19 12:40:00,157.88,158.2,157.79,158.17,30227.0,153.8249,154.1367,153.7372,154.1074,30227.0
2023-10-19 12:50:00,158.15,158.44,158.13,158.35,20800.0,154.088,154.3705,154.0685,154.2828,20800.0
2023-10-19 13:00:00,158.41,158.69,158.22,158.54,27586.0,154.3413,154.6141,154.1562,154.4679,27586.0
2023-10-19 13:10:00,158.54,158.54,158.16,158.38,15434.0,154.4679,154.4679,154.0977,154.3121,15434.0
2023-10-19 13:20:00,158.34,158.42,158.09,158.2,26574.0,154.2731,154.351,154.0295,154.1367,26574.0
2023-10-19 13:30:00,158.24,158.29,157.85,157.97,53913.0,154.1757,154.2244,153.7957,153.9126,53913.0
2023-10-19 13:40:00,157.99,158.12,157.76,157.88,32139.0,153.9321,154.0587,153.708,153.8249,32139.0
2023-10-19 13:50:00,157.88,158.11,157.85,157.97,25365.0,153.8249,154.049,153.7957,153.9126,25365.0
2023-10-19 14:00:00,157.93,158.1,157.88,157.96,22492.0,153.8736,154.0392,153.8249,153.9028,22492.0
2023-10-19 14:10:00,157.96,158.12,157.85,158.0,36377.0,153.9028,154.0587,153.7957,153.9418,36377.0
2023-10-19 14:20:00,157.99,158.13,157.86,158.01,31729.0,153.9321,154.0685,153.8054,153.9516,31729.0
2023-10-19 14:30:00,157.95,158.04,157.7,157.91,46327.0,153.8931,153.9808,153.6495,153.8541,46327.0
2023-10-19 14:40:00,157.91,157.92,157.55,157.75,39320.0,153.8541,153.8639,153.5034,153.6982,39320.0
2023-10-19 14:50:00,157.76,157.97,157.7,157.75,26589.0,153.708,153.9126,153.6495,153.6982,26589.0
2023-10-19 15:00:00,157.74,157.89,157.72,157.83,17306.0,153.6885,153.8346,153.669,153.7762,17306.0
2023-10-19 15:10:00,157.86,157.94,157.69,157.83,20594.0,153.8054,153.8834,153.6398,153.7762,20594.0
2023-10-19 15:20:00,157.83,157.88,157.59,157.67,24285.0,153.7762,153.8249,153.5423,153.6203,24285.0
2023-10-19 15:30:00,157.74,158.03,157.66,157.73,81089.0,153.6885,153.971,153.6105,153.6788,81089.0
2023-10-19 15:40:00,157.75,158.0,157.55,157.97,54396.0,153.6982,153.9418,153.5034,153.9126,54396.0
2023-10-19 15:50:00,157.98,158.16,157.76,157.77,256296.0,153.9223,154.0977,153.708,153.7177,256296.0
2023-10-20 09:30:00,158.4,158.63,157.29,157.74,197528.0,154.3315,154.5556,153.2501,153.6885,197528.0
2023-10-20 09:40:00,157.64,158.12,157.5,157.82,30521.0,153.5911,154.0587,153.4547,153.7664,30521.0
2023-10-20 09:50:00,157.97,158.05,157.44,157.56,27718.0,153.9126,153.9905,153.3962,153.5131,27718.0
2023-10-20 10:00:00,157.5,157.57,156.56,156.81,24708.0,153.4547,153.5229,152.5388,152.7824,24708.0
2023-10-20 10:10:00,156.81,156.81,156.23,156.27,37950.0,152.7824,152.7824,152.2173,152.2563,37950.0
2023-10-20 10:20:00,156.23,156.76,156.15,156.53,40402.0,152.2173,152.7337,152.1393,152.5096,40402.0
2023-10-20 10:30:00,156.53,156.67,156.34,156.45,20958.0,152.5096,152.646,152.3245,152.4316,20958.0
2023-10-20 10:40:00,156.45,156.81,156.38,156.76,33744.0,152.4316,152.7824,152.3634,152.7337,33744.0
2023-10-20 10:50:00,156.75,156.8,156.25,156.33,40007.0,152.7239,152.7726,152.2368,152.3147,40007.0
2023-10-20 11:00:00,156.4,156.82,156.27,156.55,27961.0,152.3829,152.7921,152.2563,152.5291,27961.0
2023-10-20 11:10:00,156.55,156.66,156.33,156.59,25092.0,152.5291,152.6362,152.3147,152.568,25092.0
2023-10-20 11:20:00,156.59,156.6,156.43,156.49,23270.0,152.568,152.5778,152.4121,152.4706,23270.0
2023-10-20 11:30:00,156.46,156.48,156.28,156.41,16614.0,152.4414,152.4609,152.266,152.3927,16614.0
2023-10-20 11:40:00,156.41,156.46,156.22,156.44,38409.0,152.3927,152.4414,152.2075,152.4219,38409.0
2023-10-20 11:50:00,156.45,156.59,156.27,156.46,33893.0,152.4316,152.568,152.2563,152.4414,33893.0
2023-10-20 12:00:00,156.45,156.53,155.86,155.94,19563.0,152.4316,152.5096,151.8568,151.9347,19563.0
2023-10-20 12:10:00,155.96,156.03,155.79,155.95,22099.0,151.9542,152.0224,151.7886,151.9445,22099.0
2023-10-20 12:20:00,155.93,156.28,155.84,155.95,31920.0,151.925,152.266,151.8373,151.9445,31920.0
2023-10-20 12:30:00,155.97,155.97,155.71,155.75,47533.0,151.964,151.964,151.7106,151.7496,47533.0
2023-10-20 12:40:00,155.75,155.98,155.67,155.88,25054.0,151.7496,151.9737,151.6717,151.8763,25054.0
2023-10-20 12:50:00,155.89,156.27,155.76,156.24,17642.0,151.886,152.2563,151.7593,152.227,17642.0
2023-10-20 13:00:00,156.23,156.23,155.64,155.67,21238.0,152.2173,152.2173,151.6424,151.6717,21238.0
2023-10-20 13:10:00,155.68,155.91,155.57,155.86,18153.0,151.6814,151.9055,151.5742,151.8568,18153.0
2023-10-20 13:20:00,155.88,156.04,155.72,156.02,23198.0,151.8763,152.0322,151.7204,152.0127,23198.0
2023-10-20 13:30:00,156.03,156.11,155.85,156.03,17091.0,152.0224,152.1004,151.847,152.0224,17091.0
2023-10-20 13:40:00,156.05,156.19,155.77,155.83,20210.0,152.0419,152.1783,151.7691,151.8276,20210.0
2023-10-20 13:50:00,155.84,155.86,155.58,155.72,21373.0,151.8373,151.8568,151.584,151.7204,21373.0
2023-10-20 14:00:00,155.74,155.82,155.68,155.78,25744.0,151.7399,151.8178,151.6814,151.7788,25744.0
2023-10-20 14:10:00,155.74,155.74,155.36,155.5,30033.0,151.7399,151.7399,151.3696,151.506,30033.0
2023-10-20 14:20:00,155.52,155.57,155.35,155.35,16669.0,151.5255,151.5742,151.3599,151.3599,16669.0
2023-10-20 14:30:00,155.32,155.58,155.2,155.45,19263.0,151.3307,151.584,151.2137,151.4573,19263.0
2023-10-20 14:40:00,155.47,155.48,155.23,155.27,19545.0,151.4768,151.4865,151.243,151.2819,19545.0
2023-10-20 14:50:00,155.23,155.23,154.82,154.97,23111.0,151.243,151.243,150.8435,150.9896,23111.0
2023-10-20 15:00:00,154.97,155.08,154.92,155.0,27340.0,150.9896,151.0968,150.9409,151.0189,27340.0
2023-10-20 15:10:00,155.0,155.31,154.95,155.27,31292.0,151.0189,151.3209,150.9702,151.2819,31292.0
2023-10-20 15:20:00,155.27,155.34,154.94,155.34,20209.0,151.2819,151.3501,150.9604,151.3501,20209.0
2023-10-20 15:30:00,155.34,155.41,155.11,155.18,24132.0,151.3501,151.4183,151.126,151.1942,24132.0
2023-10-20 15:40:00,155.15,155.15,154.9,155.07,73675.0,151.165,151.165,150.9214,151.0871,73675.0
2023-10-20 15:50:00,155.06,155.09,154.59,154.83,357634.0,151.0773,151.1066,150.6194,150.8532,357634.0
2023-10-23 09:30:00,155.0,155.0,154.25,154.4,44222.0,151.0189,151.0189,150.2881,150.4343,44222.0
2023-10-23 09:40:00,154.43,154.54,154.11,154.5,30204.0,150.4635,150.5707,150.1517,150.5317,30204.0
2023-10-23 09:50:00,154.42,154.52,153.99,154.28,23216.0,150.4538,150.5512,150.0348,150.3174,23216.0
2023-10-23 10:00:00,154.28,154.81,154.17,154.36,18476.0,150.3174,150.8338,150.2102,150.3953,18476.0
2023-10-23 10:10:00,154.37,154.43,153.64,153.69,25822.0,150.4051,150.4635,149.6938,149.7425,25822.0
2023-10-23 10:20:00,153.69,154.07,153.69,153.99,31221.0,149.7425,150.1128,149.7425,150.0348,31221.0
2023-10-23 10:30:00,153.97,153.97,153.45,153.55,22829.0,150.0153,150.0153,149.5087,149.6061,22829.0
2023-10-23 10:40:00,153.56,153.81,153.47,153.75,18384.0,149.6159,149.8594,149.5282,149.801,18384.0
2023-10-23 10:50:00,153.75,153.95,153.64,153.8,18569.0,149.801,149.9958,149.6938,149.8497,18569.0
2023-10-23 11:00:00,153.81,154.11,153.76,153.81,18612.0,149.8594,150.1517,149.8107,149.8594,18612.0
2023-10-23 11:10:00,153.78,153.97,153.77,153.79,11286.0,149.8302,150.0153,149.8205,149.8399,11286.0
2023-10-23 11:20:00,153.8,154.21,153.8,154.19,21221.0,149.8497,150.2492,149.8497,150.2297,21221.0
2023-10-23 11:30:00,154.21,154.25,153.86,153.89,18329.0,150.2492,150.2881,149.9082,149.9374,18329.0
2023-10-23 11:40:00,153.97,154.04,153.75,153.79,11777.0,150.0153,150.0835,149.801,149.8399,11777.0
2023-10-23 11:50:00,153.78,154.16,153.76,154.09,13640.0,149.8302,150.2004,149.8107,150.1322,13640.0
2023-10-23 12:00:00,154.08,154.17,153.93,154.1,23600.0,150.1225,150.2102,149.9764,150.142,23600.0
2023-10-23 12:10:00,154.09,154.09,153.72,153.75,20881.0,150.1322,150.1322,149.7717,149.801,20881.0
2023-10-23 12:20:00,153.74,154.06,153.71,154.02,16503.0,149.7912,150.103,149.762,150.064,16503.0
2023-10-23 12:30:00,154.02,154.13,153.99,154.08,9954.0,150.064,150.1712,150.0348,150.1225,9954.0
2023-10-23 12:40:00,154.05,154.12,153.99,154.05,11403.0,150.0933,150.1615,150.0348,150.0933,11403.0
2023-10-23 12:50:00,154.04,154.35,154.0,154.35,9076.0,150.0835,150.3856,150.0446,150.3856,9076.0
2023-10-23 13:00:00,154.36,154.37,154.09,154.18,13773.0,150.3953,150.4051,150.1322,150.2199,13773.0
2023-10-23 13:10:00,154.12,154.12,153.68,153.68,33823.0,150.1615,150.1615,149.7328,149.7328,33823.0
2023-10-23 13:20:00,153.71,153.89,153.66,153.88,23877.0,149.762,149.9374,149.7133,149.9276,23877.0
2023-10-23 13:30:00,153.86,153.98,153.7,153.73,15340.0,149.9082,150.0251,149.7523,149.7815,15340.0
2023-10-23 13:40:00,153.7,153.96,153.62,153.91,16045.0,149.7523,150.0056,149.6743,149.9569,16045.0
2023-10-23 13:50:00,153.95,153.97,153.84,153.96,17142.0,149.9958,150.0153,149.8887,150.0056,17142.0
2023-10-23 14:00:00,153.93,154.01,153.83,154.0,22519.0,149.9764,150.0543,149.8789,150.0446,22519.0
2023-10-23 14:10:00,153.99,153.99,153.78,153.79,33367.0,150.0348,150.0348,149.8302,149.8399,33367.0
2023-10-23 14:20:00,153.79,153.95,153.72,153.72,12516.0,149.8399,149.9958,149.7717,149.7717,12516.0
2023-10-23 14:30:00,153.73,153.96,153.69,153.95,11087.0,149.7815,150.0056,149.7425,149.9958,11087.0
2023-10-23 14:40:00,153.97,154.17,153.92,154.1,12181.0,150.0153,150.2102,149.9666,150.142,12181.0
2023-10-23 14:50:00,154.05,154.22,154.05,154.18,14228.0,150.0933,150.2589,150.0933,150.2199,14228.0
2023-10-23 15:00:00,154.21,154.28,154.03,154.07,14936.0,150.2492,150.3174,150.0738,150.1128,14936.0
2023-10-23 15:10:00,154.05,154.13,153.82,153.82,32875.0,150.0933,150.1712,149.8692,149.8692,32875.0
2023-10-23 15:20:00,153.81,153.84,153.51,153.56,29005.0,149.8594,149.8887,149.5671,149.6159,29005.0
2023-10-23 15:30:00,153.55,153.7,153.46,153.57,52306.0,149.6061,149.7523,149.5184,149.6256,52306.0
2023-10-23 15:40:00,153.55,153.83,153.49,153.72,44886.0,149.6061,149.8789,149.5477,149.7717,44886.0
2023-10-23 15:50:00,153.7,153.78,153.28,153.46,260903.0,149.7523,149.8302,149.343,149.5184,260903.0
2023-10-24 09:30:00,154.04,155.0,153.48,154.56,98323.0,150.0835,151.0189,149.5379,150.5902,98323.0
2023-10-24 09:40:00,154.58,155.19,154.36,155.1,53807.0,150.6097,151.204,150.3953,151.1163,53807.0
2023-10-24 09:50:00,155.1,155.53,154.8,155.34,28104.0,151.1163,151.5353,150.824,151.3501,28104.0
2023-10-24 10:00:00,155.36,155.36,154.59,154.98,22799.0,151.3696,151.3696,150.6194,150.9994,22799.0
2023-10-24 10:10:00,155.0,155.34,154.86,155.03,26659.0,151.0189,151.3501,150.8825,151.0481,26659.0
2023-10-24 10:20:00,155.07,155.37,154.89,155.37,13486.0,151.0871,151.3794,150.9117,151.3794,13486.0
2023-10-24 10:30:00,155.35,155.66,155.19,155.66,21995.0,151.3599,151.6619,151.204,151.6619,21995.0
2023-10-24 10:40:00,155.61,156.04,155.55,155.98,18323.0,151.6132,152.0322,151.5547,151.9737,18323.0
2023-10-24 10:50:00,155.99,156.26,155.79,156.22,26088.0,151.9834,152.2465,151.7886,152.2075,26088.0
2023-10-24 11:00:00,156.21,156.21,155.74,155.77,14461.0,152.1978,152.1978,151.7399,151.7691,14461.0
2023-10-24 11:10:00,155.81,155.86,155.54,155.86,9638.0,151.8081,151.8568,151.545,151.8568,9638.0
2023-10-24 11:20:00,155.86,155.9,155.46,155.69,26479.0,151.8568,151.8958,151.4671,151.6911,26479.0
2023-10-24 11:30:00,155.66,155.91,155.63,155.9,26701.0,151.6619,151.9055,151.6327,151.8958,26701.0
2023-10-24 11:40:00,155.91,156.12,155.89,156.04,29651.0,151.9055,152.1101,151.886,152.0322,29651.0
2023-10-24 11:50:00,155.97,156.23,155.87,156.21,19927.0,151.964,152.2173,151.8665,152.1978,19927.0
2023-10-24 12:00:00,156.21,156.36,156.07,156.07,18392.0,152.1978,152.3439,152.0614,152.0614,18392.0
2023-10-24 12:10:00,156.1,156.1,155.57,155.57,14322.0,152.0906,152.0906,151.5742,151.5742,14322.0
2023-10-24 12:20:00,155.56,155.56,155.21,155.27,11937.0,151.5645,151.5645,151.2235,151.2819,11937.0
2023-10-24 12:30:00,155.28,155.54,155.27,155.49,16747.0,151.2917,151.545,151.2819,151.4963,16747.0
2023-10-24 12:40:00,155.5,155.54,155.23,155.23,17692.0,151.506,151.545,151.243,151.243,17692.0
2023-10-24 12:50:00,155.17,155.2,154.92,155.03,12651.0,151.1845,151.2137,150.9409,151.0481,12651.0
2023-10-24 13:00:00,154.94,155.39,154.94,155.33,11559.0,150.9604,151.3989,150.9604,151.3404,11559.0
2023-10-24 13:10:00,155.31,155.45,155.23,155.43,8240.0,151.3209,151.4573,151.243,151.4378,8240.0
2023-10-24 13:20:00,155.46,155.47,155.32,155.45,13072.0,151.4671,151.4768,151.3307,151.4573,13072.0
2023-10-24 13:30:00,155.45,155.51,155.22,155.25,15020.0,151.4573,151.5158,151.2332,151.2624,15020.0
2023-10-24 13:40:00,155.23,155.26,155.14,155.23,8374.0,151.243,151.2722,151.1553,151.243,8374.0
2023-10-24 13:50:00,155.24,155.27,155.04,155.2,5570.0,151.2527,151.2819,151.0578,151.2137,5570.0
2023-10-24 14:00:00,155.23,155.28,155.1,155.25,9951.0,151.243,151.2917,151.1163,151.2624,9951.0
2023-10-24 14:10:00,155.25,155.44,155.19,155.38,14741.0,151.2624,151.4476,151.204,151.3891,14741.0
2023-10-24 14:20:00,155.39,155.52,155.27,155.51,9585.0,151.3989,151.5255,151.2819,151.5158,9585.0
2023-10-24 14:30:00,155.53,155.78,155.53,155.78,12008.0,151.5353,151.7788,151.5353,151.7788,12008.0
2023-10-24 14:40:00,155.77,155.89,155.7,155.88,13447.0,151.7691,151.886,151.7009,151.8763,13447.0
2023-10-24 14:50:00,155.86,156.03,155.82,156.03,17560.0,151.8568,152.0224,151.8178,152.0224,17560.0
2023-10-24 15:00:00,156.04,156.17,155.85,155.85,17842.0,152.0322,152.1588,151.847,151.847,17842.0
2023-10-24 15:10:00,155.86,155.95,155.81,155.9,22091.0,151.8568,151.9445,151.8081,151.8958,22091.0
2023-10-24 15:20:00,155.87,155.93,155.83,155.91,13446.0,151.8665,151.925,151.8276,151.9055,13446.0
2023-10-24 15:30:00,155.91,155.98,155.85,155.98,14484.0,151.9055,151.9737,151.847,151.9737,14484.0
2023-10-24 15:40:00,155.98,155.99,155.86,155.92,40210.0,151.9737,151.9834,151.8568,151.9152,40210.0
2023-10-24 15:50:00,155.93,156.41,155.8,156.18,143152.0,151.925,152.3927,151.7983,152.1686,143152.0
2023-10-25 09:30:00,157.82,158.0,156.99,157.65,110843.0,153.7664,153.9418,152.9578,153.6008,110843.0
2023-10-25 09:40:00,157.65,157.66,156.33,156.71,14653.0,153.6008,153.6105,152.3147,152.6849,14653.0
2023-10-25 09:50:00,156.56,157.46,156.56,157.14,27242.0,152.5388,153.4157,152.5388,153.1039,27242.0
2023-10-25 10:00:00,157.13,157.31,156.83,157.0,44476.0,153.0942,153.2695,152.8019,152.9675,44476.0
2023-10-25 10:10:00,157.0,157.14,156.91,157.13,38418.0,152.9675,153.1039,152.8798,153.0942,38418.0
2023-10-25 10:20:00,157.07,157.14,156.87,157.01,23648.0,153.0357,153.1039,152.8408,152.9772,23648.0
2023-10-25 10:30:00,157.0,157.33,156.86,157.28,47491.0,152.9675,153.289,152.8311,153.2403,47491.0
2023-10-25 10:40:00,157.25,157.56,157.05,157.54,18847.0,153.2111,153.5131,153.0162,153.4936,18847.0
2023-10-25 10:50:00,157.59,157.69,157.46,157.48,25627.0,153.5423,153.6398,153.4157,153.4352,25627.0
2023-10-25 11:00:00,157.48,157.79,157.45,157.62,22280.0,153.4352,153.7372,153.4059,153.5716,22280.0
2023-10-25 11:10:00,157.62,157.63,157.37,157.46,26764.0,153.5716,153.5813,153.328,153.4157,26764.0
2023-10-25 11:20:00,157.44,157.56,157.25,157.51,24337.0,153.3962,153.5131,153.2111,153.4644,24337.0
2023-10-25 11:30:00,157.53,157.7,157.19,157.41,105380.0,153.4839,153.6495,153.1526,153.367,105380.0
2023-10-25 11:40:00,157.4,157.79,157.08,157.76,58432.0,153.3572,153.7372,153.0454,153.708,58432.0
2023-10-25 11:50:00,157.77,157.98,157.68,157.79,18415.0,153.7177,153.9223,153.63,153.7372,18415.0
2023-10-25 12:00:00,157.8,157.8,157.44,157.46,11094.0,153.747,153.747,153.3962,153.4157,11094.0
2023-10-25 12:10:00,157.43,157.43,157.08,157.17,16710.0,153.3865,153.3865,153.0454,153.1331,16710.0
2023-10-25 12:20:00,157.16,157.4,156.88,156.99,25871.0,153.1234,153.3572,152.8506,152.9578,25871.0
2023-10-25 12:30:00,156.94,157.08,156.72,156.85,10408.0,152.909,153.0454,152.6947,152.8214,10408.0
2023-10-25 12:40:00,156.89,156.94,156.65,156.79,12298.0,152.8603,152.909,152.6265,152.7629,12298.0
2023-10-25 12:50:00,156.81,156.93,156.78,156.9,5016.0,152.7824,152.8993,152.7532,152.8701,5016.0
2023-10-25 13:00:00,156.87,157.0,156.82,157.0,11146.0,152.8408,152.9675,152.7921,152.9675,11146.0
2023-10-25 13:10:00,156.99,156.99,156.78,156.86,21828.0,152.9578,152.9578,152.7532,152.8311,21828.0
2023-10-25 13:20:00,156.83,156.97,156.7,156.7,18559.0,152.8019,152.9383,152.6752,152.6752,18559.0
2023-10-25 13:30:00,156.69,156.7,156.44,156.62,11362.0,152.6655,152.6752,152.4219,152.5973,11362.0
2023-10-25 13:40:00,156.58,156.61,156.28,156.32,20864.0,152.5583,152.5875,152.266,152.305,20864.0
2023-10-25 13:50:00,156.3,156.37,156.21,156.36,28722.0,152.2855,152.3537,152.1978,152.3439,28722.0
2023-10-25 14:00:00,156.39,156.39,156.06,156.26,44101.0,152.3732,152.3732,152.0516,152.2465,44101.0
2023-10-25 14:10:00,156.28,156.57,156.16,156.16,31280.0,152.266,152.5485,152.1491,152.1491,31280.0
2023-10-25 14:20:00,156.21,156.31,156.2,156.27,14096.0,152.1978,152.2952,152.188,152.2563,14096.0
2023-10-25 14:30:00,156.25,156.44,156.25,156.3,12617.0,152.2368,152.4219,152.2368,152.2855,12617.0
2023-10-25 14:40:00,156.28,156.33,156.05,156.19,28517.0,152.266,152.3147,152.0419,152.1783,28517.0
2023-10-25 14:50:00,156.19,156.5,156.17,156.28,25502.0,152.1783,152.4803,152.1588,152.266,25502.0
2023-10-25 15:00:00,156.25,156.37,156.16,156.36,18507.0,152.2368,152.3537,152.1491,152.3439,18507.0
2023-10-25 15:10:00,156.34,156.55,156.34,156.49,16757.0,152.3245,152.5291,152.3245,152.4706,16757.0
2023-10-25 15:20:00,156.49,156.78,156.48,156.72,19808.0,152.4706,152.7532,152.4609,152.6947,19808.0
2023-10-25 15:30:00,156.72,156.86,156.6,156.6,33277.0,152.6947,152.8311,152.5778,152.5778,33277.0
2023-10-25 15:40:00,156.6,156.69,156.42,156.63,66970.0,152.5778,152.6655,152.4024,152.607,66970.0
2023-10-25 15:50:00,156.63,156.68,156.36,156.41,203992.0,152.607,152.6557,152.3439,152.3927,203992.0
2023-10-26 09:30:00,156.68,157.42,156.52,157.29,48188.0,152.6557,153.3767,152.4998,153.2501,48188.0
2023-10-26 09:40:00,157.12,157.16,156.71,156.96,14612.0,153.0844,153.1234,152.6849,152.9285,14612.0
2023-10-26 09:50:00,157.06,157.12,156.46,156.46,58740.0,153.026,153.0844,152.4414,152.4414,58740.0
2023-10-26 10:00:00,156.41,156.58,156.12,156.25,13374.0,152.3927,152.5583,152.1101,152.2368,13374.0
2023-10-26 10:10:00,156.25,156.59,156.21,156.55,16969.0,152.2368,152.568,152.1978,152.5291,16969.0
2023-10-26 10:20:00,156.5,156.92,156.5,156.69,12712.0,152.4803,152.8896,152.4803,152.6655,12712.0
2023-10-26 10:30:00,156.6,156.6,155.97,155.97,16974.0,152.5778,152.5778,151.964,151.964,16974.0
2023-10-26 10:40:00,155.95,156.18,155.66,155.83,33115.0,151.9445,152.1686,151.6619,151.8276,33115.0
2023-10-26 10:50:00,155.82,156.13,155.75,155.75,14008.0,151.8178,152.1198,151.7496,151.7496,14008.0
2023-10-26 11:00:00,155.79,155.79,155.4,155.42,16136.0,151.7886,151.7886,151.4086,151.4281,16136.0
2023-10-26 11:10:00,155.42,155.43,155.01,155.15,27254.0,151.4281,151.4378,151.0286,151.165,27254.0
2023-10-26 11:20:00,155.14,155.49,155.1,155.49,22295.0,151.1553,151.4963,151.1163,151.4963,22295.0
2023-10-26 11:30:00,155.5,155.58,155.29,155.56,30378.0,151.506,151.584,151.3014,151.5645,30378.0
2023-10-26 11:40:00,155.54,156.0,155.46,155.48,46401.0,151.545,151.9932,151.4671,151.4865,46401.0
2023-10-26 11:50:00,155.48,155.5,155.01,155.01,31157.0,151.4865,151.506,151.0286,151.0286,31157.0
2023-10-26 12:00:00,155.02,155.08,154.79,154.98,28404.0,151.0384,151.0968,150.8143,150.9994,28404.0
2023-10-26 12:10:00,154.98,155.04,154.78,155.03,26738.0,150.9994,151.0578,150.8045,151.0481,26738.0
2023-10-26 12:20:00,155.08,155.08,154.92,154.99,20640.0,151.0968,151.0968,150.9409,151.0091,20640.0
2023-10-26 12:30:00,154.96,155.08,154.68,154.73,23059.0,150.9799,151.0968,150.7071,150.7558,23059.0
2023-10-26 12:40:00,154.72,154.79,154.45,154.6,14596.0,150.7461,150.8143,150.483,150.6291,14596.0
2023-10-26 12:50:00,154.65,154.66,154.43,154.56,41436.0,150.6779,150.6876,150.4635,150.5902,41436.0
2023-10-26 13:00:00,154.55,154.64,154.12,154.13,41992.0,150.5804,150.6681,150.1615,150.1712,41992.0
2023-10-26 13:10:00,154.12,154.36,154.08,154.13,53996.0,150.1615,150.3953,150.1225,150.1712,53996.0
2023-10-26 13:20:00,154.15,154.27,153.8,154.06,40383.0,150.1907,150.3076,149.8497,150.103,40383.0
2023-10-26 13:30:00,154.03,154.42,153.88,154.32,43339.0,150.0738,150.4538,149.9276,150.3563,43339.0
2023-10-26 13:40:00,154.27,154.33,154.16,154.16,35068.0,150.3076,150.3661,150.2004,150.2004,35068.0
2023-10-26 13:50:00,154.17,154.42,154.11,154.34,53438.0,150.2102,150.4538,150.1517,150.3758,53438.0
2023-10-26 14:00:00,154.33,154.41,153.85,153.95,45091.0,150.3661,150.444,149.8984,149.9958,45091.0
2023-10-26 14:10:00,153.97,154.07,153.9,153.98,23191.0,150.0153,150.1128,149.9471,150.0251,23191.0
2023-10-26 14:20:00,153.96,154.09,153.85,154.09,128944.0,150.0056,150.1322,149.8984,150.1322,128944.0
2023-10-26 14:30:00,154.1,154.26,153.97,154.03,37189.0,150.142,150.2979,150.0153,150.0738,37189.0
2023-10-26 14:40:00,154.03,154.1,153.88,153.98,28585.0,150.0738,150.142,149.9276,150.0251,28585.0
2023-10-26 14:50:00,154.0,154.11,153.97,154.11,21631.0,150.0446,150.1517,150.0153,150.1517,21631.0
2023-10-26 15:00:00,154.08,154.33,154.03,154.06,30807.0,150.1225,150.3661,150.0738,150.103,30807.0
2023-10-26 15:10:00,154.08,154.13,153.95,154.08,28629.0,150.1225,150.1712,149.9958,150.1225,28629.0
2023-10-26 15:20:00,154.08,154.24,153.94,153.94,47908.0,150.1225,150.2784,149.9861,149.9861,47908.0
2023-10-26 15:30:00,153.92,154.06,153.8,153.93,58267.0,149.9666,150.103,149.8497,149.9764,58267.0
2023-10-26 15:40:00,153.93,153.93,153.38,153.69,93663.0,149.9764,149.9764,149.4405,149.7425,93663.0
2023-10-26 15:50:00,153.69,153.97,153.68,153.86,251086.0,149.7425,150.0153,149.7328,149.9082,251086.0
2023-10-27 09:30:00,153.0,153.31,151.67,153.22,56909.0,149.0702,149.3723,147.7744,149.2846,56909.0
2023-10-27 09:40:00,153.22,153.27,152.38,152.97,54227.0,149.2846,149.3333,148.4662,149.041,54227.0
2023-10-27 09:50:00,152.93,153.11,152.37,152.56,48978.0,149.002,149.1774,148.4564,148.6415,48978.0
2023-10-27 10:00:00,152.72,153.03,152.24,152.9,59827.0,148.7974,149.0995,148.3298,148.9728,59827.0
2023-10-27 10:10:00,152.98,153.29,152.82,152.91,41267.0,149.0508,149.3528,148.8949,148.9826,41267.0
2023-10-27 10:20:00,152.9,153.12,152.69,152.87,16283.0,148.9728,149.1872,148.7682,148.9436,16283.0
2023-10-27 10:30:00,152.82,152.82,152.39,152.47,21287.0,148.8949,148.8949,148.4759,148.5539,21287.0
2023-10-27 10:40:00,152.47,152.49,151.79,151.92,34690.0,148.5539,148.5733,147.8913,148.018,34690.0
2023-10-27 10:50:00,151.92,152.75,151.84,152.71,34136.0,148.018,148.8267,147.94,148.7877,34136.0
2023-10-27 11:00:00,152.71,152.85,152.48,152.84,25161.0,148.7877,148.9241,148.5636,148.9143,25161.0
2023-10-27 11:10:00,152.8,153.0,152.8,152.81,21952.0,148.8754,149.0702,148.8754,148.8851,21952.0
2023-10-27 11:20:00,152.87,152.87,152.63,152.63,18117.0,148.9436,148.9436,148.7097,148.7097,18117.0
2023-10-27 11:30:00,152.63,152.85,152.61,152.61,23366.0,148.7097,148.9241,148.6903,148.6903,23366.0
2023-10-27 11:40:00,152.56,152.66,152.37,152.4,26027.0,148.6415,148.739,148.4564,148.4857,26027.0
2023-10-27 11:50:00,152.4,152.45,152.24,152.38,18974.0,148.4857,148.5344,148.3298,148.4662,18974.0
2023-10-27 12:00:00,152.35,152.67,152.28,152.67,14770.0,148.4369,148.7487,148.3687,148.7487,14770.0
2023-10-27 12:10:00,152.67,152.69,152.46,152.52,14866.0,148.7487,148.7682,148.5441,148.6026,14866.0
2023-10-27 12:20:00,152.55,152.76,152.43,152.73,14821.0,148.6318,148.8364,148.5149,148.8072,14821.0
2023-10-27 12:30:00,152.73,152.93,152.6,152.91,13698.0,148.8072,149.002,148.6805,148.9826,13698.0
2023-10-27 12:40:00,152.87,152.87,152.64,152.66,12327.0,148.9436,148.9436,148.7195,148.739,12327.0
2023-10-27 12:50:00,152.7,152.72,152.48,152.5,13739.0,148.7779,148.7974,148.5636,148.5831,13739.0
2023-10-27 13:00:00,152.5,152.65,152.31,152.47,15552.0,148.5831,148.7292,148.398,148.5539,15552.0
2023-10-27 13:10:00,152.49,152.52,152.1,152.13,17427.0,148.5733,148.6026,148.1934,148.2226,17427.0
2023-10-27 13:20:00,152.09,152.16,151.93,152.01,15722.0,148.1836,148.2518,148.0277,148.1057,15722.0
2023-10-27 13:30:00,152.01,152.08,151.86,152.08,21064.0,148.1057,148.1739,147.9595,148.1739,21064.0
2023-10-27 13:40:00,152.06,152.27,152.01,152.17,14952.0,148.1544,148.359,148.1057,148.2616,14952.0
2023-10-27 13:50:00,152.17,152.21,151.91,152.05,15473.0,148.2616,148.3005,148.0082,148.1446,15473.0
2023-10-27 14:00:00,152.02,152.02,151.7,151.79,15798.0,148.1154,148.1154,147.8036,147.8913,15798.0
2023-10-27 14:10:00,151.8,152.15,151.79,151.89,16108.0,147.9011,148.2421,147.8913,147.9887,16108.0
2023-10-27 14:20:00,151.86,151.86,151.65,151.66,16417.0,147.9595,147.9595,147.7549,147.7647,16417.0
2023-10-27 14:30:00,151.66,152.21,151.55,152.19,71777.0,147.7647,148.3005,147.6575,148.281,71777.0
2023-10-27 14:40:00,152.2,152.66,152.2,152.36,23586.0,148.2908,148.739,148.2908,148.4467,23586.0
2023-10-27 14:50:00,152.33,152.33,152.04,152.15,19931.0,148.4174,148.4174,148.1349,148.2421,19931.0
2023-10-27 15:00:00,152.12,152.3,152.11,152.15,36833.0,148.2128,148.3882,148.2031,148.2421,36833.0
2023-10-27 15:10:00,152.17,152.42,152.14,152.32,33113.0,148.2616,148.5051,148.2323,148.4077,33113.0
2023-10-27 15:20:00,152.32,152.7,152.23,152.69,43309.0,148.4077,148.7779,148.32,148.7682,43309.0
2023-10-27 15:30:00,152.69,152.74,152.38,152.52,38482.0,148.7682,148.8169,148.4662,148.6026,38482.0
2023-10-27 15:40:00,152.49,152.76,152.43,152.75,46940.0,148.5733,148.8364,148.5149,148.8267,46940.0
2023-10-27 15:50:00,152.8,153.17,152.69,153.08,204631.0,148.8754,149.2359,148.7682,149.1482,204631.0
2023-10-30 09:30:00,153.63,154.09,153.22,154.06,34752.0,149.6841,150.1322,149.2846,150.103,34752.0
2023-10-30 09:40:00,153.97,154.26,153.92,154.05,8487.0,150.0153,150.2979,149.9666,150.0933,8487.0
2023-10-30 09:50:00,154.05,154.65,153.95,154.6,14058.0,150.0933,150.6779,149.9958,150.6291,14058.0
2023-10-30 10:00:00,154.61,154.84,154.57,154.78,14994.0,150.6389,150.863,150.5999,150.8045,14994.0
2023-10-30 10:10:00,154.78,154.83,154.02,154.35,19628.0,150.8045,150.8532,150.064,150.3856,19628.0
2023-10-30 10:20:00,154.4,154.5,154.25,154.34,16005.0,150.4343,150.5317,150.2881,150.3758,16005.0
2023-10-30 10:30:00,154.35,154.5,154.13,154.17,35313.0,150.3856,150.5317,150.1712,150.2102,35313.0
2023-10-30 10:40:00,154.15,154.32,153.96,154.18,35694.0,150.1907,150.3563,150.0056,150.2199,35694.0
2023-10-30 10:50:00,154.27,154.31,154.0,154.19,10865.0,150.3076,150.3466,150.0446,150.2297,10865.0
2023-10-30 11:00:00,154.2,154.67,154.18,154.65,22529.0,150.2394,150.6973,150.2199,150.6779,22529.0
2023-10-30 11:10:00,154.68,154.81,154.51,154.54,17716.0,150.7071,150.8338,150.5415,150.5707,17716.0
2023-10-30 11:20:00,154.55,154.66,154.48,154.51,18034.0,150.5804,150.6876,150.5122,150.5415,18034.0
2023-10-30 11:30:00,154.53,154.67,154.28,154.56,31398.0,150.5609,150.6973,150.3174,150.5902,31398.0
2023-10-30 11:40:00,154.53,154.89,154.53,154.88,28035.0,150.5609,150.9117,150.5609,150.902,28035.0
2023-10-30 11:50:00,154.87,154.95,154.79,154.82,27648.0,150.8922,150.9702,150.8143,150.8435,27648.0
2023-10-30 12:00:00,154.79,155.27,154.78,155.14,21611.0,150.8143,151.2819,150.8045,151.1553,21611.0
2023-10-30 12:10:00,155.13,155.34,155.04,155.04,18177.0,151.1455,151.3501,151.0578,151.0578,18177.0
2023-10-30 12:20:00,155.08,155.08,154.86,154.94,19328.0,151.0968,151.0968,150.8825,150.9604,19328.0
2023-10-30 12:30:00,154.94,155.26,154.93,155.16,16864.0,150.9604,151.2722,150.9507,151.1748,16864.0
2023-10-30 12:40:00,155.14,155.25,154.95,155.08,12810.0,151.1553,151.2624,150.9702,151.0968,12810.0
2023-10-30 12:50:00,155.1,155.11,154.67,154.76,15485.0,151.1163,151.126,150.6973,150.785,15485.0
2023-10-30 13:00:00,154.82,155.05,154.73,155.02,12422.0,150.8435,151.0676,150.7558,151.0384,12422.0
2023-10-30 13:10:00,155.02,155.02,154.82,154.83,53851.0,151.0384,151.0384,150.8435,150.8532,53851.0
2023-10-30 13:20:00,154.83,155.27,154.77,155.24,26967.0,150.8532,151.2819,150.7948,151.2527,26967.0
2023-10-30 13:30:00,155.29,155.34,154.89,154.89,23272.0,151.3014,151.3501,150.9117,150.9117,23272.0
2023-10-30 13:40:00,154.9,154.9,154.51,154.67,29629.0,150.9214,150.9214,150.5415,150.6973,29629.0
2023-10-30 13:50:00,154.65,154.83,154.56,154.83,18927.0,150.6779,150.8532,150.5902,150.8532,18927.0
2023-10-30 14:00:00,154.84,154.9,154.51,154.59,21403.0,150.863,150.9214,150.5415,150.6194,21403.0
2023-10-30 14:10:00,154.59,154.59,154.28,154.32,17459.0,150.6194,150.6194,150.3174,150.3563,17459.0
2023-10-30 14:20:00,154.3,154.45,154.16,154.37,70458.0,150.3368,150.483,150.2004,150.4051,70458.0
2023-10-30 14:30:00,154.37,154.44,154.31,154.37,31418.0,150.4051,150.4733,150.3466,150.4051,31418.0
2023-10-30 14:40:00,154.35,154.53,154.25,154.43,36109.0,150.3856,150.5609,150.2881,150.4635,36109.0
2023-10-30 14:50:00,154.44,154.48,154.23,154.25,25374.0,150.4733,150.5122,150.2686,150.2881,25374.0
2023-10-30 15:00:00,154.25,154.63,154.25,154.54,15630.0,150.2881,150.6584,150.2881,150.5707,15630.0
2023-10-30 15:10:00,154.54,154.77,154.51,154.72,17945.0,150.5707,150.7948,150.5415,150.7461,17945.0
2023-10-30 15:20:00,154.72,154.88,154.66,154.82,22701.0,150.7461,150.902,150.6876,150.8435,22701.0
2023-10-30 15:30:00,154.8,154.88,154.7,154.85,25344.0,150.824,150.902,150.7266,150.8727,25344.0
2023-10-30 15:40:00,154.84,155.1,154.62,155.08,38874.0,150.863,151.1163,150.6486,151.0968,38874.0
2023-10-30 15:50:00,155.09,155.37,154.99,155.19,152974.0,151.1066,151.3794,151.0091,151.204,152974.0
2023-10-31 09:30:00,155.13,156.73,154.71,156.15,52594.0,151.1455,152.7044,150.7363,152.1393,52594.0
2023-10-31 09:40:00,156.1,156.57,155.98,156.18,26040.0,152.0906,152.5485,151.9737,152.1686,26040.0
2023-10-31 09:50:00,156.21,156.68,155.99,156.53,28106.0,152.1978,152.6557,151.9834,152.5096,28106.0
2023-10-31 10:00:00,156.45,156.77,156.3,156.63,27869.0,152.4316,152.7434,152.2855,152.607,27869.0
2023-10-31 10:10:00,156.71,157.22,156.7,157.22,21300.0,152.6849,153.1819,152.6752,153.1819,21300.0
2023-10-31 10:20:00,157.25,157.25,156.88,156.98,26084.0,153.2111,153.2111,152.8506,152.948,26084.0
2023-10-31 10:30:00,156.95,156.97,156.64,156.64,33265.0,152.9188,152.9383,152.6167,152.6167,33265.0
2023-10-31 10:40:00,156.68,157.07,156.68,156.83,22286.0,152.6557,153.0357,152.6557,152.8019,22286.0
2023-10-31 10:50:00,156.8,157.01,156.76,157.01,27612.0,152.7726,152.9772,152.7337,152.9772,27612.0
2023-10-31 11:00:00,157.04,157.25,156.82,156.97,29724.0,153.0065,153.2111,152.7921,152.9383,29724.0
2023-10-31 11:10:00,156.94,157.22,156.83,157.14,23188.0,152.909,153.1819,152.8019,153.1039,23188.0
2023-10-31 11:20:00,157.15,157.17,156.82,156.92,15699.0,153.1136,153.1331,152.7921,152.8896,15699.0
2023-10-31 11:30:00,156.94,156.99,156.66,156.83,14613.0,152.909,152.9578,152.6362,152.8019,14613.0
2023-10-31 11:40:00,156.84,157.16,156.7,156.97,17184.0,152.8116,153.1234,152.6752,152.9383,17184.0
2023-10-31 11:50:00,157.01,157.16,156.86,157.13,12715.0,152.9772,153.1234,152.8311,153.0942,12715.0
2023-10-31 12:00:00,157.15,157.17,157.01,157.11,10077.0,153.1136,153.1331,152.9772,153.0747,10077.0
2023-10-31 12:10:00,157.12,157.36,157.01,157.15,28151.0,153.0844,153.3183,152.9772,153.1136,28151.0
2023-10-31 12:20:00,157.09,157.35,157.03,157.35,12994.0,153.0552,153.3085,152.9967,153.3085,12994.0
2023-10-31 12:30:00,157.39,157.58,157.29,157.43,14687.0,153.3475,153.5326,153.2501,153.3865,14687.0
2023-10-31 12:40:00,157.46,157.67,157.44,157.49,12734.0,153.4157,153.6203,153.3962,153.4449,12734.0
2023-10-31 12:50:00,157.49,157.72,157.45,157.68,12416.0,153.4449,153.669,153.4059,153.63,12416.0
2023-10-31 13:00:00,157.68,157.84,157.68,157.77,16107.0,153.63,153.7859,153.63,153.7177,16107.0
2023-10-31 13:10:00,157.78,157.94,157.68,157.93,19007.0,153.7275,153.8834,153.63,153.8736,19007.0
2023-10-31 13:20:00,157.94,158.03,157.84,157.9,17988.0,153.8834,153.971,153.7859,153.8444,17988.0
2023-10-31 13:30:00,157.94,158.25,157.86,158.11,41228.0,153.8834,154.1854,153.8054,154.049,41228.0
2023-10-31 13:40:00,158.07,158.32,158.06,158.07,27938.0,154.01,154.2536,154.0003,154.01,27938.0
2023-10-31 13:50:00,158.06,158.25,158.04,158.2,15557.0,154.0003,154.1854,153.9808,154.1367,15557.0
2023-10-31 14:00:00,158.22,158.23,157.93,157.93,12388.0,154.1562,154.1659,153.8736,153.8736,12388.0
2023-10-31 14:10:00,157.95,158.06,157.86,157.87,12944.0,153.8931,154.0003,153.8054,153.8152,12944.0
2023-10-31 14:20:00,157.86,157.92,157.75,157.78,18990.0,153.8054,153.8639,153.6982,153.7275,18990.0
2023-10-31 14:30:00,157.76,157.94,157.75,157.92,20055.0,153.708,153.8834,153.6982,153.8639,20055.0
2023-10-31 14:40:00,157.89,158.27,157.89,158.27,26953.0,153.8346,154.2049,153.8346,154.2049,26953.0
2023-10-31 14:50:00,158.27,158.43,158.24,158.36,22512.0,154.2049,154.3608,154.1757,154.2926,22512.0
2023-10-31 15:00:00,158.37,158.38,158.1,158.19,24994.0,154.3023,154.3121,154.0392,154.1269,24994.0
2023-10-31 15:10:00,158.19,158.36,158.18,158.33,22860.0,154.1269,154.2926,154.1172,154.2633,22860.0
2023-10-31 15:20:00,158.3,158.37,158.18,158.37,27586.0,154.2341,154.3023,154.1172,154.3023,27586.0
2023-10-31 15:30:00,158.37,158.45,158.17,158.19,43067.0,154.3023,154.3803,154.1074,154.1269,43067.0
2023-10-31 15:40:00,158.17,158.24,157.99,158.17,48503.0,154.1074,154.1757,153.9321,154.1074,48503.0
2023-10-31 15:50:00,158.16,158.31,158.01,158.08,183646.0,154.0977,154.2439,153.9516,154.0198,183646.0
2023-11-01 09:30:00,159.0,159.06,157.91,158.79,80125.0,154.9161,154.9746,153.8541,154.7115,80125.0
2023-11-01 09:40:00,158.75,159.28,158.51,158.95,29635.0,154.6726,155.1889,154.4387,154.8674,29635.0
2023-11-01 09:50:00,159.06,159.11,158.57,159.04,25019.0,154.9746,155.0233,154.4972,154.9551,25019.0
2023-11-01 10:00:00,159.09,159.38,158.83,158.97,25997.0,155.0038,155.2864,154.7505,154.8869,25997.0
2023-11-01 10:10:00,158.97,159.46,158.86,159.42,16716.0,154.8869,155.3643,154.7797,155.3253,16716.0
2023-11-01 10:20:00,159.49,159.96,159.36,159.37,29491.0,155.3935,155.8515,155.2669,155.2766,29491.0
2023-11-01 10:30:00,159.37,159.53,159.19,159.47,36524.0,155.2766,155.4325,155.1013,155.3741,36524.0
2023-11-01 10:40:00,159.47,159.85,159.43,159.52,18264.0,155.3741,155.7443,155.3351,155.4228,18264.0
2023-11-01 10:50:00,159.48,159.68,159.39,159.53,19450.0,155.3838,155.5787,155.2961,155.4325,19450.0
2023-11-01 11:00:00,159.54,159.86,159.51,159.72,31848.0,155.4423,155.754,155.413,155.6176,31848.0
2023-11-01 11:10:00,159.78,159.78,159.54,159.72,8530.0,155.6761,155.6761,155.4423,155.6176,8530.0
2023-11-01 11:20:00,159.71,159.92,159.61,159.64,25241.0,155.6079,155.8125,155.5105,155.5397,25241.0
2023-11-01 11:30:00,159.59,159.9,159.5,159.62,17967.0,155.491,155.793,155.4033,155.5202,17967.0
2023-11-01 11:40:00,159.59,159.69,159.52,159.52,8917.0,155.491,155.5884,155.4228,155.4228,8917.0
2023-11-01 11:50:00,159.53,159.53,159.34,159.34,23608.0,155.4325,155.4325,155.2474,155.2474,23608.0
2023-11-01 12:00:00,159.32,159.33,159.02,159.09,20998.0,155.2279,155.2377,154.9356,155.0038,20998.0
2023-11-01 12:10:00,159.12,159.23,158.91,159.01,13991.0,155.033,155.1402,154.8284,154.9259,13991.0
2023-11-01 12:20:00,159.0,159.03,158.68,158.69,33010.0,154.9161,154.9454,154.6044,154.6141,33010.0
2023-11-01 12:30:00,158.66,158.82,158.51,158.51,21478.0,154.5849,154.7408,154.4387,154.4387,21478.0
2023-11-01 12:40:00,158.47,158.61,158.44,158.59,33784.0,154.3997,154.5361,154.3705,154.5167,33784.0
2023-11-01 12:50:00,158.6,158.64,158.5,158.5,12849.0,154.5264,154.5654,154.429,154.429,12849.0
2023-11-01 13:00:00,158.51,158.76,158.45,158.61,13030.0,154.4387,154.6823,154.3803,154.5361,13030.0
2023-11-01 13:10:00,158.57,158.81,158.53,158.67,31303.0,154.4972,154.731,154.4582,154.5946,31303.0
2023-11-01 13:20:00,158.71,158.78,158.53,158.75,28023.0,154.6336,154.7018,154.4582,154.6726,28023.0
2023-11-01 13:30:00,158.78,158.83,158.46,158.81,38798.0,154.7018,154.7505,154.39,154.731,38798.0
2023-11-01 13:40:00,158.78,159.04,158.78,159.03,11514.0,154.7018,154.9551,154.7018,154.9454,11514.0
2023-11-01 13:50:00,159.06,159.22,158.99,159.16,15133.0,154.9746,155.1305,154.9064,155.072,15133.0
2023-11-01 14:00:00,159.19,159.41,159.13,159.28,12250.0,155.1013,155.3156,155.0428,155.1889,12250.0
2023-11-01 14:10:00,159.29,159.52,159.28,159.52,17442.0,155.1987,155.4228,155.1889,155.4228,17442.0
2023-11-01 14:20:00,159.51,159.78,159.5,159.6,11759.0,155.413,155.6761,155.4033,155.5007,11759.0
2023-11-01 14:30:00,159.65,159.95,159.62,159.74,27371.0,155.5494,155.8417,155.5202,155.6371,27371.0
2023-11-01 14:40:00,159.73,159.75,159.48,159.75,20041.0,155.6274,155.6469,155.3838,155.6469,20041.0
2023-11-01 14:50:00,159.7,160.09,159.68,160.02,25299.0,155.5982,155.9781,155.5787,155.9099,25299.0
2023-11-01 15:00:00,160.03,160.62,160.03,160.48,18826.0,155.9197,156.4945,155.9197,156.3581,18826.0
2023-11-01 15:10:00,160.53,160.55,160.23,160.28,34916.0,156.4068,156.4263,156.1145,156.1633,34916.0
2023-11-01 15:20:00,160.31,160.48,160.1,160.29,46969.0,156.1925,156.3581,155.9879,156.173,46969.0
2023-11-01 15:30:00,160.3,160.37,160.09,160.19,46202.0,156.1827,156.2509,155.9781,156.0756,46202.0
2023-11-01 15:40:00,160.15,160.27,159.94,160.0,56007.0,156.0366,156.1535,155.832,155.8904,56007.0
2023-11-01 15:50:00,159.98,159.99,159.57,159.61,158332.0,155.871,155.8807,155.4715,155.5105,158332.0
2023-11-02 09:30:00,158.71,160.69,158.47,160.19,60892.0,154.6336,156.5627,154.3997,156.0756,60892.0
2023-11-02 09:40:00,160.27,160.58,158.74,159.87,18444.0,156.1535,156.4555,154.6628,155.7638,18444.0
2023-11-02 09:50:00,159.99,160.39,159.9,160.08,16065.0,155.8807,156.2704,155.793,155.9684,16065.0
2023-11-02 10:00:00,160.0,160.32,159.44,159.58,27345.0,155.8904,156.2022,155.3448,155.4812,27345.0
2023-11-02 10:10:00,159.56,159.62,158.97,159.18,29911.0,155.4617,155.5202,154.8869,155.0915,29911.0
2023-11-02 10:20:00,159.24,159.25,158.33,158.74,49828.0,155.15,155.1597,154.2633,154.6628,49828.0
2023-11-02 10:30:00,158.71,159.3,158.6,159.11,31168.0,154.6336,155.2084,154.5264,155.0233,31168.0
2023-11-02 10:40:00,159.11,159.56,159.05,159.38,42571.0,155.0233,155.4617,154.9648,155.2864,42571.0
2023-11-02 10:50:00,159.38,159.46,158.95,158.99,40173.0,155.2864,155.3643,154.8674,154.9064,40173.0
2023-11-02 11:00:00,159.07,159.13,158.26,158.41,66531.0,154.9843,155.0428,154.1951,154.3413,66531.0
2023-11-02 11:10:00,158.42,158.42,157.31,158.06,62451.0,154.351,154.351,153.2695,154.0003,62451.0
2023-11-02 11:20:00,158.1,158.38,157.73,158.38,84798.0,154.0392,154.3121,153.6788,154.3121,84798.0
2023-11-02 11:30:00,158.31,158.32,157.75,157.79,45063.0,154.2439,154.2536,153.6982,153.7372,45063.0
2023-11-02 11:40:00,157.79,157.96,157.26,157.56,123519.0,153.7372,153.9028,153.2208,153.5131,123519.0
2023-11-02 11:50:00,157.58,157.88,157.38,157.52,43578.0,153.5326,153.8249,153.3377,153.4741,43578.0
2023-11-02 12:00:00,157.53,157.7,157.41,157.64,44889.0,153.4839,153.6495,153.367,153.5911,44889.0
2023-11-02 12:10:00,157.62,157.83,157.32,157.55,46830.0,153.5716,153.7762,153.2793,153.5034,46830.0
2023-11-02 12:20:00,157.57,157.71,157.29,157.54,47961.0,153.5229,153.6593,153.2501,153.4936,47961.0
2023-11-02 12:30:00,157.54,157.75,157.47,157.72,40661.0,153.4936,153.6982,153.4254,153.669,40661.0
2023-11-02 12:40:00,157.78,157.79,157.34,157.37,42215.0,153.7275,153.7372,153.2988,153.328,42215.0
2023-11-02 12:50:00,157.38,157.44,157.11,157.12,31008.0,153.3377,153.3962,153.0747,153.0844,31008.0
2023-11-02 13:00:00,157.1,157.35,156.93,157.28,59288.0,153.0649,153.3085,152.8993,153.2403,59288.0
2023-11-02 13:10:00,157.31,157.67,157.29,157.59,30156.0,153.2695,153.6203,153.2501,153.5423,30156.0
2023-11-02 13:20:00,157.6,157.97,157.59,157.91,23867.0,153.5521,153.9126,153.5423,153.8541,23867.0
2023-11-02 13:30:00,157.96,158.05,157.71,157.99,40953.0,153.9028,153.9905,153.6593,153.9321,40953.0
2023-11-02 13:40:00,157.96,158.11,157.75,157.9,26694.0,153.9028,154.049,153.6982,153.8444,26694.0
2023-11-02 13:50:00,157.99,158.41,157.94,158.37,21065.0,153.9321,154.3413,153.8834,154.3023,21065.0
2023-11-02 14:00:00,158.37,158.52,158.01,158.14,28904.0,154.3023,154.4485,153.9516,154.0782,28904.0
2023-11-02 14:10:00,158.14,158.28,157.95,158.07,18585.0,154.0782,154.2146,153.8931,154.01,18585.0
2023-11-02 14:20:00,158.1,158.15,157.92,158.12,13959.0,154.0392,154.088,153.8639,154.0587,13959.0
2023-11-02 14:30:00,158.12,158.38,158.12,158.28,33738.0,154.0587,154.3121,154.0587,154.2146,33738.0
2023-11-02 14:40:00,158.32,158.43,157.91,157.97,31708.0,154.2536,154.3608,153.8541,153.9126,31708.0
2023-11-02 14:50:00,157.94,158.25,157.89,158.2,21634.0,153.8834,154.1854,153.8346,154.1367,21634.0
2023-11-02 15:00:00,158.24,158.42,158.13,158.33,45144.0,154.1757,154.351,154.0685,154.2633,45144.0
2023-11-02 15:10:00,158.31,158.54,158.25,158.43,30005.0,154.2439,154.4679,154.1854,154.3608,30005.0
2023-11-02 15:20:00,158.41,158.51,158.37,158.39,54230.0,154.3413,154.4387,154.3023,154.3218,54230.0
2023-11-02 15:30:00,158.4,158.66,158.39,158.62,52792.0,154.3315,154.5849,154.3218,154.5459,52792.0
2023-11-02 15:40:00,158.65,158.77,158.46,158.48,73299.0,154.5751,154.692,154.39,154.4095,73299.0
2023-11-02 15:50:00,158.43,158.81,158.3,158.77,187730.0,154.3608,154.731,154.2341,154.692,187730.0
2023-11-03 09:30:00,159.11,159.11,157.67,157.77,72060.0,155.0233,155.0233,153.6203,153.7177,72060.0
2023-11-03 09:40:00,157.86,158.06,156.02,156.2,142742.0,153.8054,154.0003,152.0127,152.188,142742.0
2023-11-03 09:50:00,156.25,157.39,156.22,157.16,93535.0,152.2368,153.3475,152.2075,153.1234,93535.0
2023-11-03 10:00:00,157.21,157.42,156.26,156.81,105426.0,153.1721,153.3767,152.2465,152.7824,105426.0
2023-11-03 10:10:00,156.72,156.85,155.97,156.27,128042.0,152.6947,152.8214,151.964,152.2563,128042.0
2023-11-03 10:20:00,156.31,156.55,155.68,155.79,93820.0,152.2952,152.5291,151.6814,151.7886,93820.0
2023-11-03 10:30:00,155.8,156.36,155.68,156.04,130771.0,151.7983,152.3439,151.6814,152.0322,130771.0
2023-11-03 10:40:00,156.06,156.07,155.61,155.85,65647.0,152.0516,152.0614,151.6132,151.847,65647.0
2023-11-03 10:50:00,155.91,156.14,155.71,156.05,46929.0,151.9055,152.1296,151.7106,152.0419,46929.0
2023-11-03 11:00:00,156.03,156.11,155.84,155.99,95636.0,152.0224,152.1004,151.8373,151.9834,95636.0
2023-11-03 11:10:00,155.99,156.06,155.63,155.86,35414.0,151.9834,152.0516,151.6327,151.8568,35414.0
2023-11-03 11:20:00,155.89,156.03,155.76,155.97,56546.0,151.886,152.0224,151.7593,151.964,56546.0
2023-11-03 11:30:00,156.0,156.47,155.93,156.47,35884.0,151.9932,152.4511,151.925,152.4511,35884.0
2023-11-03 11:40:00,156.48,156.7,156.1,156.33,61498.0,152.4609,152.6752,152.0906,152.3147,61498.0
2023-11-03 11:50:00,156.3,156.41,156.09,156.34,74078.0,152.2855,152.3927,152.0809,152.3245,74078.0
2023-11-03 12:00:00,156.36,156.82,156.32,156.57,59055.0,152.3439,152.7921,152.305,152.5485,59055.0
2023-11-03 12:10:00,156.57,156.6,156.36,156.43,35154.0,152.5485,152.5778,152.3439,152.4121,35154.0
2023-11-03 12:20:00,156.47,156.75,156.45,156.67,33620.0,152.4511,152.7239,152.4316,152.646,33620.0
2023-11-03 12:30:00,156.68,157.06,156.56,157.03,33031.0,152.6557,153.026,152.5388,152.9967,33031.0
2023-11-03 12:40:00,157.03,157.12,156.85,156.92,36094.0,152.9967,153.0844,152.8214,152.8896,36094.0
2023-11-03 12:50:00,156.96,156.98,156.61,156.74,65880.0,152.9285,152.948,152.5875,152.7142,65880.0
2023-11-03 13:00:00,156.75,156.96,156.7,156.75,30760.0,152.7239,152.9285,152.6752,152.7239,30760.0
2023-11-03 13:10:00,156.77,156.8,156.4,156.45,29957.0,152.7434,152.7726,152.3829,152.4316,29957.0
2023-11-03 13:20:00,156.45,156.5,156.28,156.32,35285.0,152.4316,152.4803,152.266,152.305,35285.0
2023-11-03 13:30:00,156.34,156.61,156.15,156.58,53667.0,152.3245,152.5875,152.1393,152.5583,53667.0
2023-11-03 13:40:00,156.64,156.69,156.41,156.43,25159.0,152.6167,152.6655,152.3927,152.4121,25159.0
2023-11-03 13:50:00,156.46,156.53,156.37,156.49,17978.0,152.4414,152.5096,152.3537,152.4706,17978.0
2023-11-03 14:00:00,156.5,156.57,156.26,156.44,29568.0,152.4803,152.5485,152.2465,152.4219,29568.0
2023-11-03 14:10:00,156.46,156.84,156.28,156.68,41887.0,152.4414,152.8116,152.266,152.6557,41887.0
2023-11-03 14:20:00,156.69,156.88,156.56,156.84,45029.0,152.6655,152.8506,152.5388,152.8116,45029.0
2023-11-03 14:30:00,156.84,157.03,156.76,156.78,17386.0,152.8116,152.9967,152.7337,152.7532,17386.0
2023-11-03 14:40:00,156.78,157.1,156.77,157.07,15740.0,152.7532,153.0649,152.7434,153.0357,15740.0
2023-11-03 14:50:00,157.08,157.29,157.07,157.25,18837.0,153.0454,153.2501,153.0357,153.2111,18837.0
2023-11-03 15:00:00,157.25,157.56,157.25,157.42,30905.0,153.2111,153.5131,153.2111,153.3767,30905.0
2023-11-03 15:10:00,157.44,157.52,157.05,157.05,40076.0,153.3962,153.4741,153.0162,153.0162,40076.0
2023-11-03 15:20:00,157.06,157.13,156.93,156.94,38888.0,153.026,153.0942,152.8993,152.909,38888.0
2023-11-03 15:30:00,156.96,157.1,156.92,156.97,42949.0,152.9285,153.0649,152.8896,152.9383,42949.0
2023-11-03 15:40:00,156.97,157.0,156.49,156.62,76609.0,152.9383,152.9675,152.4706,152.5973,76609.0
2023-11-03 15:50:00,156.58,156.61,156.03,156.25,351227.0,152.5583,152.5875,152.0224,152.2368,351227.0
2023-11-06 09:30:00,157.31,157.58,156.86,157.27,50745.0,153.2695,153.5326,152.8311,153.2306,50745.0
2023-11-06 09:40:00,157.21,158.35,157.12,158.27,32603.0,153.1721,154.2828,153.0844,154.2049,32603.0
2023-11-06 09:50:00,158.32,158.32,157.22,157.68,34187.0,154.2536,154.2536,153.1819,153.63,34187.0
2023-11-06 10:00:00,157.38,157.47,156.97,157.19,22225.0,153.3377,153.4254,152.9383,153.1526,22225.0
2023-11-06 10:10:00,157.21,157.26,156.95,157.03,22238.0,153.1721,153.2208,152.9188,152.9967,22238.0
2023-11-06 10:20:00,157.13,157.34,157.07,157.14,14123.0,153.0942,153.2988,153.0357,153.1039,14123.0
2023-11-06 10:30:00,157.12,157.34,157.08,157.14,14635.0,153.0844,153.2988,153.0454,153.1039,14635.0
2023-11-06 10:40:00,157.09,157.5,157.05,157.33,28883.0,153.0552,153.4547,153.0162,153.289,28883.0
2023-11-06 10:50:00,157.37,157.56,157.31,157.54,12194.0,153.328,153.5131,153.2695,153.4936,12194.0
2023-11-06 11:00:00,157.49,157.82,157.4,157.45,43242.0,153.4449,153.7664,153.3572,153.4059,43242.0
2023-11-06 11:10:00,157.47,157.9,157.46,157.62,33540.0,153.4254,153.8444,153.4157,153.5716,33540.0
2023-11-06 11:20:00,157.65,157.9,157.62,157.67,14287.0,153.6008,153.8444,153.5716,153.6203,14287.0
2023-11-06 11:30:00,157.62,157.69,157.27,157.68,27607.0,153.5716,153.6398,153.2306,153.63,27607.0
2023-11-06 11:40:00,157.69,157.78,157.5,157.5,14438.0,153.6398,153.7275,153.4547,153.4547,14438.0
2023-11-06 11:50:00,157.52,157.9,157.47,157.87,37606.0,153.4741,153.8444,153.4254,153.8152,37606.0
2023-11-06 12:00:00,157.89,158.02,157.75,158.02,14871.0,153.8346,153.9613,153.6982,153.9613,14871.0
2023-11-06 12:10:00,158.08,158.16,157.81,157.88,31332.0,154.0198,154.0977,153.7567,153.8249,31332.0
2023-11-06 12:20:00,157.89,157.94,157.84,157.86,18874.0,153.8346,153.8834,153.7859,153.8054,18874.0
2023-11-06 12:30:00,157.85,157.88,157.56,157.57,9216.0,153.7957,153.8249,153.5131,153.5229,9216.0
2023-11-06 12:40:00,157.58,157.78,157.49,157.77,10072.0,153.5326,153.7275,153.4449,153.7177,10072.0
2023-11-06 12:50:00,157.78,157.94,157.78,157.86,17221.0,153.7275,153.8834,153.7275,153.8054,17221.0
2023-11-06 13:00:00,157.86,158.0,157.78,157.98,16386.0,153.8054,153.9418,153.7275,153.9223,16386.0
2023-11-06 13:10:00,157.96,157.98,157.8,157.96,15844.0,153.9028,153.9223,153.747,153.9028,15844.0
2023-11-06 13:20:00,158.01,158.25,157.81,158.2,46003.0,153.9516,154.1854,153.7567,154.1367,46003.0
2023-11-06 13:30:00,158.23,158.23,158.05,158.12,13274.0,154.1659,154.1659,153.9905,154.0587,13274.0
2023-11-06 13:40:00,158.13,158.15,158.01,158.01,10818.0,154.0685,154.088,153.9516,153.9516,10818.0
2023-11-06 13:50:00,158.02,158.11,157.97,158.04,16968.0,153.9613,154.049,153.9126,153.9808,16968.0
2023-11-06 14:00:00,158.07,158.12,157.79,157.86,18429.0,154.01,154.0587,153.7372,153.8054,18429.0
2023-11-06 14:10:00,157.86,157.94,157.82,157.94,11714.0,153.8054,153.8834,153.7664,153.8834,11714.0
2023-11-06 14:20:00,157.97,157.99,157.89,157.89,22711.0,153.9126,153.9321,153.8346,153.8346,22711.0
2023-11-06 14:30:00,157.97,158.02,157.89,157.98,17690.0,153.9126,153.9613,153.8346,153.9223,17690.0
2023-11-06 14:40:00,157.97,158.13,157.94,158.12,27472.0,153.9126,154.0685,153.8834,154.0587,27472.0
2023-11-06 14:50:00,158.12,158.3,158.12,158.17,18423.0,154.0587,154.2341,154.0587,154.1074,18423.0
2023-11-06 15:00:00,158.19,158.19,157.99,158.19,51254.0,154.1269,154.1269,153.9321,154.1269,51254.0
2023-11-06 15:10:00,158.19,158.36,158.15,158.3,88429.0,154.1269,154.2926,154.088,154.2341,88429.0
2023-11-06 15:20:00,158.32,158.48,158.3,158.46,35392.0,154.2536,154.4095,154.2341,154.39,35392.0
2023-11-06 15:30:00,158.46,158.5,158.37,158.43,39401.0,154.39,154.429,154.3023,154.3608,39401.0
2023-11-06 15:40:00,158.42,158.46,158.33,158.38,36186.0,154.351,154.39,154.2633,154.3121,36186.0
2023-11-06 15:50:00,158.35,158.37,158.16,158.29,168811.0,154.2828,154.3023,154.0977,154.2244,168811.0
2023-11-07 09:30:00,159.0,159.0,158.01,158.5,46653.0,154.9161,154.9161,153.9516,154.429,46653.0
2023-11-07 09:40:00,158.45,158.56,158.06,158.11,14949.0,154.3803,154.4874,154.0003,154.049,14949.0
2023-11-07 09:50:00,158.14,158.43,157.99,158.21,11368.0,154.0782,154.3608,153.9321,154.1464,11368.0
2023-11-07 10:00:00,158.19,158.35,158.11,158.13,21995.0,154.1269,154.2828,154.049,154.0685,21995.0
2023-11-07 10:10:00,158.17,158.39,158.0,158.0,15598.0,154.1074,154.3218,153.9418,153.9418,15598.0
2023-11-07 10:20:00,157.97,157.98,157.66,157.72,16825.0,153.9126,153.9223,153.6105,153.669,16825.0
2023-11-07 10:30:00,157.68,157.68,157.37,157.64,17051.0,153.63,153.63,153.328,153.5911,17051.0
2023-11-07 10:40:00,157.61,157.97,157.47,157.78,44533.0,153.5618,153.9126,153.4254,153.7275,44533.0
2023-11-07 10:50:00,157.72,157.81,157.51,157.67,19443.0,153.669,153.7567,153.4644,153.6203,19443.0
2023-11-07 11:00:00,157.6,157.75,157.43,157.5,58428.0,153.5521,153.6982,153.3865,153.4547,58428.0
2023-11-07 11:10:00,157.5,157.58,157.31,157.38,23491.0,153.4547,153.5326,153.2695,153.3377,23491.0
2023-11-07 11:20:00,157.31,157.36,157.2,157.3,21957.0,153.2695,153.3183,153.1624,153.2598,21957.0
2023-11-07 11:30:00,157.33,157.46,157.27,157.3,15583.0,153.289,153.4157,153.2306,153.2598,15583.0
2023-11-07 11:40:00,157.33,157.55,157.3,157.38,14003.0,153.289,153.5034,153.2598,153.3377,14003.0
2023-11-07 11:50:00,157.41,157.5,157.26,157.3,20012.0,153.367,153.4547,153.2208,153.2598,20012.0
2023-11-07 12:00:00,157.3,157.45,157.26,157.44,16916.0,153.2598,153.4059,153.2208,153.3962,16916.0
2023-11-07 12:10:00,157.45,157.47,157.2,157.3,72345.0,153.4059,153.4254,153.1624,153.2598,72345.0
2023-11-07 12:20:00,157.3,157.39,157.23,157.33,20750.0,153.2598,153.3475,153.1916,153.289,20750.0
2023-11-07 12:30:00,157.3,157.61,157.28,157.61,24983.0,153.2598,153.5618,153.2403,153.5618,24983.0
2023-11-07 12:40:00,157.61,157.87,157.43,157.83,13403.0,153.5618,153.8152,153.3865,153.7762,13403.0
2023-11-07 12:50:00,157.81,157.81,157.62,157.79,32825.0,153.7567,153.7567,153.5716,153.7372,32825.0
2023-11-07 13:00:00,157.79,158.14,157.77,158.13,15208.0,153.7372,154.0782,153.7177,154.0685,15208.0
2023-11-07 13:10:00,158.12,158.24,158.01,158.09,14351.0,154.0587,154.1757,153.9516,154.0295,14351.0
2023-11-07 13:20:00,158.08,158.14,157.9,158.13,13288.0,154.0198,154.0782,153.8444,154.0685,13288.0
2023-11-07 13:30:00,158.15,158.31,158.1,158.27,10514.0,154.088,154.2439,154.0392,154.2049,10514.0
2023-11-07 13:40:00,158.27,158.39,158.14,158.14,19500.0,154.2049,154.3218,154.0782,154.0782,19500.0
2023-11-07 13:50:00,158.17,158.27,158.1,158.11,15817.0,154.1074,154.2049,154.0392,154.049,15817.0
2023-11-07 14:00:00,158.14,158.33,158.09,158.16,18520.0,154.0782,154.2633,154.0295,154.0977,18520.0
2023-11-07 14:10:00,158.13,158.18,157.9,157.93,17510.0,154.0685,154.1172,153.8444,153.8736,17510.0
2023-11-07 14:20:00,157.92,158.04,157.92,157.97,27263.0,153.8639,153.9808,153.8639,153.9126,27263.0
2023-11-07 14:30:00,157.95,157.99,157.78,157.9,17193.0,153.8931,153.9321,153.7275,153.8444,17193.0
2023-11-07 14:40:00,157.9,157.91,157.79,157.91,12467.0,153.8444,153.8541,153.7372,153.8541,12467.0
2023-11-07 14:50:00,157.91,157.94,157.82,157.87,14640.0,153.8541,153.8834,153.7664,153.8152,14640.0
2023-11-07 15:00:00,157.89,158.16,157.88,157.9,36451.0,153.8346,154.0977,153.8249,153.8444,36451.0
2023-11-07 15:10:00,157.9,158.28,157.8,158.27,36474.0,153.8444,154.2146,153.747,154.2049,36474.0
2023-11-07 15:20:00,158.24,158.41,158.08,158.4,19592.0,154.1757,154.3413,154.0198,154.3315,19592.0
2023-11-07 15:30:00,158.41,158.71,158.39,158.68,61767.0,154.3413,154.6336,154.3218,154.6044,61767.0
2023-11-07 15:40:00,158.68,158.88,158.64,158.75,49627.0,154.6044,154.7992,154.5654,154.6726,49627.0
2023-11-07 15:50:00,158.73,158.74,158.32,158.6,142758.0,154.6531,154.6628,154.2536,154.5264,142758.0
2023-11-08 09:30:00,158.15,159.12,157.97,158.31,45514.0,154.088,155.033,153.9126,154.2439,45514.0
2023-11-08 09:40:00,158.22,158.35,157.89,158.1,15218.0,154.1562,154.2828,153.8346,154.0392,15218.0
2023-11-08 09:50:00,158.17,158.4,157.9,158.19,9665.0,154.1074,154.3315,153.8444,154.1269,9665.0
2023-11-08 10:00:00,158.28,158.67,158.28,158.55,10411.0,154.2146,154.5946,154.2146,154.4777,10411.0
2023-11-08 10:10:00,158.51,158.68,158.41,158.5,12215.0,154.4387,154.6044,154.3413,154.429,12215.0
2023-11-08 10:20:00,158.44,158.49,158.16,158.32,11724.0,154.3705,154.4192,154.0977,154.2536,11724.0
2023-11-08 10:30:00,158.3,158.46,158.04,158.31,16781.0,154.2341,154.39,153.9808,154.2439,16781.0
2023-11-08 10:40:00,158.34,158.61,158.33,158.38,32791.0,154.2731,154.5361,154.2633,154.3121,32791.0
2023-11-08 10:50:00,158.39,158.71,158.34,158.65,24444.0,154.3218,154.6336,154.2731,154.5751,24444.0
2023-11-08 11:00:00,158.63,158.88,158.54,158.84,15789.0,154.5556,154.7992,154.4679,154.7602,15789.0
2023-11-08 11:10:00,158.82,158.86,158.67,158.75,47882.0,154.7408,154.7797,154.5946,154.6726,47882.0
2023-11-08 11:20:00,158.69,158.75,158.5,158.58,16380.0,154.6141,154.6726,154.429,154.5069,16380.0
2023-11-08 11:30:00,158.59,158.62,158.19,158.19,15601.0,154.5167,154.5459,154.1269,154.1269,15601.0
2023-11-08 11:40:00,158.21,158.25,157.93,158.01,14018.0,154.1464,154.1854,153.8736,153.9516,14018.0
2023-11-08 11:50:00,158.01,158.04,157.66,157.83,70360.0,153.9516,153.9808,153.6105,153.7762,70360.0
2023-11-08 12:00:00,157.78,157.8,157.39,157.39,11040.0,153.7275,153.747,153.3475,153.3475,11040.0
2023-11-08 12:10:00,157.49,157.76,157.47,157.75,8287.0,153.4449,153.708,153.4254,153.6982,8287.0
2023-11-08 12:20:00,157.73,158.04,157.71,158.0,9072.0,153.6788,153.9808,153.6593,153.9418,9072.0
2023-11-08 12:30:00,157.98,158.14,157.95,158.1,9472.0,153.9223,154.0782,153.8931,154.0392,9472.0
2023-11-08 12:40:00,158.08,158.17,158.03,158.16,10343.0,154.0198,154.1074,153.971,154.0977,10343.0
2023-11-08 12:50:00,158.12,158.16,157.95,158.16,8654.0,154.0587,154.0977,153.8931,154.0977,8654.0
2023-11-08 13:00:00,158.16,158.3,158.07,158.29,5323.0,154.0977,154.2341,154.01,154.2244,5323.0
2023-11-08 13:10:00,158.26,158.26,157.95,157.95,8267.0,154.1951,154.1951,153.8931,153.8931,8267.0
2023-11-08 13:20:00,158.0,158.11,157.99,158.11,10422.0,153.9418,154.049,153.9321,154.049,10422.0
2023-11-08 13:30:00,158.11,158.15,157.98,158.14,12355.0,154.049,154.088,153.9223,154.0782,12355.0
2023-11-08 13:40:00,158.11,158.2,158.04,158.06,6652.0,154.049,154.1367,153.9808,154.0003,6652.0
2023-11-08 13:50:00,158.06,158.22,158.05,158.22,5132.0,154.0003,154.1562,153.9905,154.1562,5132.0
2023-11-08 14:00:00,158.24,158.31,158.13,158.15,7916.0,154.1757,154.2439,154.0685,154.088,7916.0
2023-11-08 14:10:00,158.12,158.19,157.99,158.01,13978.0,154.0587,154.1269,153.9321,153.9516,13978.0
2023-11-08 14:20:00,158.02,158.05,157.91,157.99,21625.0,153.9613,153.9905,153.8541,153.9321,21625.0
2023-11-08 14:30:00,158.01,158.05,157.79,157.8,22845.0,153.9516,153.9905,153.7372,153.747,22845.0
2023-11-08 14:40:00,157.8,157.82,157.65,157.78,13219.0,153.747,153.7664,153.6008,153.7275,13219.0
2023-11-08 14:50:00,157.81,158.04,157.81,157.95,10305.0,153.7567,153.9808,153.7567,153.8931,10305.0
2023-11-08 15:00:00,157.98,157.99,157.76,157.76,14523.0,153.9223,153.9321,153.708,153.708,14523.0
2023-11-08 15:10:00,157.8,158.01,157.78,157.97,34048.0,153.747,153.9516,153.7275,153.9126,34048.0
2023-11-08 15:20:00,157.97,158.02,157.9,157.93,20507.0,153.9126,153.9613,153.8444,153.8736,20507.0
2023-11-08 15:30:00,157.89,157.94,157.76,157.89,28882.0,153.8346,153.8834,153.708,153.8346,28882.0
2023-11-08 15:40:00,157.9,158.24,157.86,158.2,109748.0,153.8444,154.1757,153.8054,154.1367,109748.0
2023-11-08 15:50:00,158.2,158.79,158.13,158.68,180756.0,154.1367,154.7115,154.0685,154.6044,180756.0
2023-11-09 09:30:00,159.21,161.28,159.21,161.17,65861.0,155.1207,157.1376,155.1207,157.0304,65861.0
2023-11-09 09:40:00,160.96,161.07,159.03,159.37,30406.0,156.8258,156.933,154.9454,155.2766,30406.0
2023-11-09 09:50:00,159.41,159.75,159.3,159.52,14081.0,155.3156,155.6469,155.2084,155.4228,14081.0
2023-11-09 10:00:00,159.53,159.95,159.41,159.41,16799.0,155.4325,155.8417,155.3156,155.3156,16799.0
2023-11-09 10:10:00,159.38,159.54,159.08,159.18,13802.0,155.2864,155.4423,154.9941,155.0915,13802.0
2023-11-09 10:20:00,159.2,159.63,159.14,159.56,15789.0,155.111,155.53,155.0525,155.4617,15789.0
2023-11-09 10:30:00,159.56,159.58,159.28,159.43,14834.0,155.4617,155.4812,155.1889,155.3351,14834.0
2023-11-09 10:40:00,159.46,159.82,159.42,159.7,26441.0,155.3643,155.7151,155.3253,155.5982,26441.0
2023-11-09 10:50:00,159.75,160.09,159.66,159.96,25344.0,155.6469,155.9781,155.5592,155.8515,25344.0
2023-11-09 11:00:00,159.93,160.46,159.86,160.41,20014.0,155.8222,156.3386,155.754,156.2899,20014.0
2023-11-09 11:10:00,160.41,160.54,160.09,160.28,47372.0,156.2899,156.4166,155.9781,156.1633,47372.0
2023-11-09 11:20:00,160.29,160.49,160.24,160.32,17252.0,156.173,156.3679,156.1243,156.2022,17252.0
2023-11-09 11:30:00,160.31,160.41,160.12,160.22,38342.0,156.1925,156.2899,156.0074,156.1048,38342.0
2023-11-09 11:40:00,160.24,160.34,160.17,160.27,10804.0,156.1243,156.2217,156.0561,156.1535,10804.0
2023-11-09 11:50:00,160.25,160.4,160.02,160.04,18274.0,156.134,156.2802,155.9099,155.9294,18274.0
2023-11-09 12:00:00,160.07,160.16,159.89,159.93,11651.0,155.9586,156.0463,155.7833,155.8222,11651.0
2023-11-09 12:10:00,159.88,160.04,159.63,160.04,18511.0,155.7735,155.9294,155.53,155.9294,18511.0
2023-11-09 12:20:00,160.06,160.15,159.98,160.14,15868.0,155.9489,156.0366,155.871,156.0269,15868.0
2023-11-09 12:30:00,160.12,160.31,160.01,160.27,21651.0,156.0074,156.1925,155.9002,156.1535,21651.0
2023-11-09 12:40:00,160.31,160.67,160.27,160.66,17998.0,156.1925,156.5432,156.1535,156.5335,17998.0
2023-11-09 12:50:00,160.6,160.88,160.44,160.49,25049.0,156.475,156.7478,156.3191,156.3679,25049.0
2023-11-09 13:00:00,160.52,160.59,160.09,160.22,16478.0,156.3971,156.4653,155.9781,156.1048,16478.0
2023-11-09 13:10:00,160.22,160.41,160.07,160.12,11198.0,156.1048,156.2899,155.9586,156.0074,11198.0
2023-11-09 13:20:00,160.12,160.31,160.07,160.15,11828.0,156.0074,156.1925,155.9586,156.0366,11828.0
2023-11-09 13:30:00,160.15,160.15,159.97,160.09,20367.0,156.0366,156.0366,155.8612,155.9781,20367.0
2023-11-09 13:40:00,160.09,160.11,159.89,159.94,12617.0,155.9781,155.9976,155.7833,155.832,12617.0
2023-11-09 13:50:00,159.97,160.02,159.8,159.97,9962.0,155.8612,155.9099,155.6956,155.8612,9962.0
2023-11-09 14:00:00,159.95,160.07,159.79,159.89,17352.0,155.8417,155.9586,155.6858,155.7833,17352.0
2023-11-09 14:10:00,159.91,160.13,159.89,160.0,13331.0,155.8028,156.0171,155.7833,155.8904,13331.0
2023-11-09 14:20:00,159.98,160.47,159.96,160.44,11852.0,155.871,156.3484,155.8515,156.3191,11852.0
2023-11-09 14:30:00,160.4,160.45,160.07,160.15,25566.0,156.2802,156.3289,155.9586,156.0366,25566.0
2023-11-09 14:40:00,160.17,160.19,159.96,160.12,34478.0,156.0561,156.0756,155.8515,156.0074,34478.0
2023-11-09 14:50:00,160.13,160.22,159.97,160.04,19746.0,156.0171,156.1048,155.8612,155.9294,19746.0
2023-11-09 15:00:00,160.07,160.32,160.05,160.28,15466.0,155.9586,156.2022,155.9392,156.1633,15466.0
2023-11-09 15:10:00,160.3,160.35,160.19,160.34,25056.0,156.1827,156.2315,156.0756,156.2217,25056.0
2023-11-09 15:20:00,160.33,160.5,160.19,160.29,29509.0,156.212,156.3776,156.0756,156.173,29509.0
2023-11-09 15:30:00,160.28,160.45,160.19,160.37,31968.0,156.1633,156.3289,156.0756,156.2509,31968.0
2023-11-09 15:40:00,160.34,160.45,160.23,160.42,53410.0,156.2217,156.3289,156.1145,156.2997,53410.0
2023-11-09 15:50:00,160.41,160.49,160.24,160.35,136693.0,156.2899,156.3679,156.1243,156.2315,136693.0
2023-11-10 09:30:00,160.97,161.73,160.74,161.2,86916.0,156.8355,157.576,156.6114,157.0596,86916.0
2023-11-10 09:40:00,161.23,161.23,160.06,160.21,20946.0,157.0889,157.0889,155.9489,156.0951,20946.0
2023-11-10 09:50:00,160.28,161.52,160.25,161.36,40609.0,156.1633,157.3714,156.134,157.2155,40609.0
2023-11-10 10:00:00,161.2,161.24,160.62,160.77,18292.0,157.0596,157.0986,156.4945,156.6407,18292.0
2023-11-10 10:10:00,160.73,161.03,160.46,160.97,13359.0,156.6017,156.894,156.3386,156.8355,13359.0
2023-11-10 10:20:00,160.93,161.03,160.61,160.62,14730.0,156.7966,156.894,156.4848,156.4945,14730.0
2023-11-10 10:30:00,160.62,160.63,160.26,160.42,14017.0,156.4945,156.5043,156.1438,156.2997,14017.0
2023-11-10 10:40:00,160.4,160.82,160.38,160.8,14583.0,156.2802,156.6894,156.2607,156.6699,14583.0
2023-11-10 10:50:00,160.84,160.96,160.55,160.59,17978.0,156.7089,156.8258,156.4263,156.4653,17978.0
2023-11-10 11:00:00,160.59,161.09,160.59,161.0,20250.0,156.4653,156.9525,156.4653,156.8648,20250.0
2023-11-10 11:10:00,160.99,161.01,160.63,160.72,29719.0,156.855,156.8745,156.5043,156.592,29719.0
2023-11-10 11:20:00,160.7,160.88,160.65,160.78,13477.0,156.5725,156.7478,156.5238,156.6504,13477.0
2023-11-10 11:30:00,160.78,160.89,160.72,160.77,15727.0,156.6504,156.7576,156.592,156.6407,15727.0
2023-11-10 11:40:00,160.74,160.97,160.69,160.88,27708.0,156.6114,156.8355,156.5627,156.7478,27708.0
2023-11-10 11:50:00,160.9,161.0,160.81,160.96,15737.0,156.7673,156.8648,156.6796,156.8258,15737.0
2023-11-10 12:00:00,160.97,161.1,160.84,160.94,29382.0,156.8355,156.9622,156.7089,156.8063,29382.0
2023-11-10 12:10:00,160.96,160.98,160.59,160.68,31254.0,156.8258,156.8453,156.4653,156.553,31254.0
2023-11-10 12:20:00,160.73,160.76,160.45,160.54,16711.0,156.6017,156.6309,156.3289,156.4166,16711.0
2023-11-10 12:30:00,160.57,160.67,160.42,160.61,14457.0,156.4458,156.5432,156.2997,156.4848,14457.0
2023-11-10 12:40:00,160.59,160.67,160.48,160.57,9772.0,156.4653,156.5432,156.3581,156.4458,9772.0
2023-11-10 12:50:00,160.6,160.93,160.55,160.93,20090.0,156.475,156.7966,156.4263,156.7966,20090.0
2023-11-10 13:00:00,160.93,160.99,160.68,160.99,17603.0,156.7966,156.855,156.553,156.855,17603.0
2023-11-10 13:10:00,161.0,161.02,160.84,160.98,46328.0,156.8648,156.8842,156.7089,156.8453,46328.0
2023-11-10 13:20:00,160.96,160.99,160.75,160.88,32227.0,156.8258,156.855,156.6212,156.7478,32227.0
2023-11-10 13:30:00,160.88,160.99,160.77,160.86,40616.0,156.7478,156.855,156.6407,156.7284,40616.0
2023-11-10 13:40:00,160.86,160.95,160.72,160.83,61890.0,156.7284,156.816,156.592,156.6991,61890.0
2023-11-10 13:50:00,160.82,160.89,160.72,160.77,27457.0,156.6894,156.7576,156.592,156.6407,27457.0
2023-11-10 14:00:00,160.75,160.87,160.5,160.55,10801.0,156.6212,156.7381,156.3776,156.4263,10801.0
2023-11-10 14:10:00,160.52,160.77,160.46,160.73,12509.0,156.3971,156.6407,156.3386,156.6017,12509.0
2023-11-10 14:20:00,160.79,160.87,160.71,160.87,24259.0,156.6602,156.7381,156.5822,156.7381,24259.0
2023-11-10 14:30:00,160.87,160.98,160.75,160.79,24192.0,156.7381,156.8453,156.6212,156.6602,24192.0
2023-11-10 14:40:00,160.84,160.85,160.76,160.78,12812.0,156.7089,156.7186,156.6309,156.6504,12812.0
2023-11-10 14:50:00,160.8,160.8,160.7,160.73,9357.0,156.6699,156.6699,156.5725,156.6017,9357.0
2023-11-10 15:00:00,160.75,160.86,160.73,160.85,20182.0,156.6212,156.7284,156.6017,156.7186,20182.0
2023-11-10 15:10:00,160.85,160.85,160.68,160.83,16827.0,156.7186,156.7186,156.553,156.6991,16827.0
2023-11-10 15:20:00,160.82,160.85,160.6,160.63,39962.0,156.6894,156.7186,156.475,156.5043,39962.0
2023-11-10 15:30:00,160.63,160.73,160.51,160.53,68734.0,156.5043,156.6017,156.3873,156.4068,68734.0
2023-11-10 15:40:00,160.53,160.65,160.3,160.58,134914.0,156.4068,156.5238,156.1827,156.4555,134914.0
2023-11-10 15:50:00,160.59,160.71,160.34,160.4,343804.0,156.4653,156.5822,156.2217,156.2802,343804.0
2023-11-13 09:30:00,161.19,161.81,159.54,160.79,68182.0,157.0499,157.654,155.4423,156.6602,68182.0
2023-11-13 09:40:00,160.72,160.93,160.35,160.75,32741.0,156.592,156.7966,156.2315,156.6212,32741.0
2023-11-13 09:50:00,160.69,161.11,160.59,161.08,49379.0,156.5627,156.9719,156.4653,156.9427,49379.0
2023-11-13 10:00:00,161.1,161.16,160.74,161.16,79739.0,156.9622,157.0207,156.6114,157.0207,79739.0
2023-11-13 10:10:00,161.12,161.33,160.87,161.24,58692.0,156.9817,157.1863,156.7381,157.0986,58692.0
2023-11-13 10:20:00,161.3,161.47,161.07,161.21,19589.0,157.1571,157.3227,156.933,157.0694,19589.0
2023-11-13 10:30:00,161.2,161.32,160.94,161.19,33388.0,157.0596,157.1765,156.8063,157.0499,33388.0
2023-11-13 10:40:00,161.18,161.24,160.9,161.11,25213.0,157.0401,157.0986,156.7673,156.9719,25213.0
2023-11-13 10:50:00,161.14,161.41,161.1,161.33,24920.0,157.0012,157.2642,156.9622,157.1863,24920.0
2023-11-13 11:00:00,161.31,161.36,160.76,160.82,31935.0,157.1668,157.2155,156.6309,156.6894,31935.0
2023-11-13 11:10:00,160.83,160.96,160.59,160.75,19266.0,156.6991,156.8258,156.4653,156.6212,19266.0
2023-11-13 11:20:00,160.75,161.22,160.62,161.2,62449.0,156.6212,157.0791,156.4945,157.0596,62449.0
2023-11-13 11:30:00,161.22,161.22,160.8,160.8,16258.0,157.0791,157.0791,156.6699,156.6699,16258.0
2023-11-13 11:40:00,160.79,160.92,160.57,160.7,24906.0,156.6602,156.7868,156.4458,156.5725,24906.0
2023-11-13 11:50:00,160.75,161.01,160.73,160.95,14555.0,156.6212,156.8745,156.6017,156.816,14555.0
2023-11-13 12:00:00,160.93,161.06,160.74,160.86,42373.0,156.7966,156.9232,156.6114,156.7284,42373.0
2023-11-13 12:10:00,160.88,160.96,160.75,160.9,32893.0,156.7478,156.8258,156.6212,156.7673,32893.0
2023-11-13 12:20:00,160.87,161.1,160.84,160.99,21101.0,156.7381,156.9622,156.7089,156.855,21101.0
2023-11-13 12:30:00,160.95,160.97,160.76,160.9,18085.0,156.816,156.8355,156.6309,156.7673,18085.0
2023-11-13 12:40:00,160.9,160.96,160.77,160.86,30924.0,156.7673,156.8258,156.6407,156.7284,30924.0
2023-11-13 12:50:00,160.9,161.06,160.79,160.96,43312.0,156.7673,156.9232,156.6602,156.8258,43312.0
2023-11-13 13:00:00,160.94,161.03,160.92,160.94,17247.0,156.8063,156.894,156.7868,156.8063,17247.0
2023-11-13 13:10:00,160.94,161.07,160.86,160.88,52602.0,156.8063,156.933,156.7284,156.7478,52602.0
2023-11-13 13:20:00,160.91,160.94,160.8,160.84,34005.0,156.7771,156.8063,156.6699,156.7089,34005.0
2023-11-13 13:30:00,160.87,160.92,160.72,160.9,19884.0,156.7381,156.7868,156.592,156.7673,19884.0
2023-11-13 13:40:00,160.91,160.92,160.8,160.9,51515.0,156.7771,156.7868,156.6699,156.7673,51515.0
2023-11-13 13:50:00,160.9,161.02,160.84,161.0,95646.0,156.7673,156.8842,156.7089,156.8648,95646.0
2023-11-13 14:00:00,161.04,161.64,161.04,161.6,44684.0,156.9037,157.4883,156.9037,157.4494,44684.0
2023-11-13 14:10:00,161.63,161.75,161.47,161.58,40809.0,157.4786,157.5955,157.3227,157.4299,40809.0
2023-11-13 14:20:00,161.59,161.66,161.4,161.6,24993.0,157.4396,157.5078,157.2545,157.4494,24993.0
2023-11-13 14:30:00,161.6,161.93,161.54,161.88,31973.0,157.4494,157.7709,157.3909,157.7222,31973.0
2023-11-13 14:40:00,161.88,161.9,161.69,161.86,51171.0,157.7222,157.7416,157.537,157.7027,51171.0
2023-11-13 14:50:00,161.86,161.95,161.7,161.71,44712.0,157.7027,157.7904,157.5468,157.5565,44712.0
2023-11-13 15:00:00,161.7,161.79,161.64,161.71,42114.0,157.5468,157.6345,157.4883,157.5565,42114.0
2023-11-13 15:10:00,161.72,161.92,161.72,161.89,41995.0,157.5663,157.7611,157.5663,157.7319,41995.0
2023-11-13 15:20:00,161.89,161.98,161.86,161.89,30564.0,157.7319,157.8196,157.7027,157.7319,30564.0
2023-11-13 15:30:00,161.88,161.88,161.67,161.73,58843.0,157.7222,157.7222,157.5176,157.576,58843.0
2023-11-13 15:40:00,161.76,161.97,161.74,161.84,70272.0,157.6052,157.8098,157.5858,157.6832,70272.0
2023-11-13 15:50:00,161.82,161.97,161.63,161.9,122960.0,157.6637,157.8098,157.4786,157.7416,122960.0
2023-11-14 09:30:00,160.99,161.41,159.54,160.07,59466.0,156.855,157.2642,155.4423,155.9586,59466.0
2023-11-14 09:40:00,160.07,160.47,159.72,160.12,30191.0,155.9586,156.3484,155.6176,156.0074,30191.0
2023-11-14 09:50:00,160.21,160.49,159.26,159.55,27296.0,156.0951,156.3679,155.1695,155.452,27296.0
2023-11-14 10:00:00,159.53,160.05,159.53,159.89,28578.0,155.4325,155.9392,155.4325,155.7833,28578.0
2023-11-14 10:10:00,159.9,160.24,159.8,160.07,36339.0,155.793,156.1243,155.6956,155.9586,36339.0
2023-11-14 10:20:00,160.03,160.34,159.9,160.3,47773.0,155.9197,156.2217,155.793,156.1827,47773.0
2023-11-14 10:30:00,160.28,160.5,160.04,160.34,29888.0,156.1633,156.3776,155.9294,156.2217,29888.0
2023-11-14 10:40:00,160.4,160.5,160.08,160.09,24155.0,156.2802,156.3776,155.9684,155.9781,24155.0
2023-11-14 10:50:00,160.07,160.25,159.97,160.17,17861.0,155.9586,156.134,155.8612,156.0561,17861.0
2023-11-14 11:00:00,160.14,160.2,159.95,160.0,13993.0,156.0269,156.0853,155.8417,155.8904,13993.0
2023-11-14 11:10:00,160.01,160.01,159.27,159.28,18447.0,155.9002,155.9002,155.1792,155.1889,18447.0
2023-11-14 11:20:00,159.32,159.77,159.31,159.73,23485.0,155.2279,155.6664,155.2182,155.6274,23485.0
2023-11-14 11:30:00,159.75,159.88,159.6,159.63,25222.0,155.6469,155.7735,155.5007,155.53,25222.0
2023-11-14 11:40:00,159.69,159.75,159.49,159.58,16917.0,155.5884,155.6469,155.3935,155.4812,16917.0
2023-11-14 11:50:00,159.55,159.7,159.47,159.66,25420.0,155.452,155.5982,155.3741,155.5592,25420.0
2023-11-14 12:00:00,159.63,159.94,159.55,159.86,42022.0,155.53,155.832,155.452,155.754,42022.0
2023-11-14 12:10:00,159.83,159.9,159.64,159.64,42499.0,155.7248,155.793,155.5397,155.5397,42499.0
2023-11-14 12:20:00,159.64,159.65,159.37,159.44,30575.0,155.5397,155.5494,155.2766,155.3448,30575.0
2023-11-14 12:30:00,159.42,159.49,159.18,159.43,18722.0,155.3253,155.3935,155.0915,155.3351,18722.0
2023-11-14 12:40:00,159.45,159.66,159.27,159.65,62620.0,155.3546,155.5592,155.1792,155.5494,62620.0
2023-11-14 12:50:00,159.65,159.68,159.59,159.67,16843.0,155.5494,155.5787,155.491,155.5689,16843.0
2023-11-14 13:00:00,159.66,159.72,159.61,159.61,17995.0,155.5592,155.6176,155.5105,155.5105,17995.0
2023-11-14 13:10:00,159.62,159.87,159.58,159.74,16815.0,155.5202,155.7638,155.4812,155.6371,16815.0
2023-11-14 13:20:00,159.79,159.79,159.61,159.64,13509.0,155.6858,155.6858,155.5105,155.5397,13509.0
2023-11-14 13:30:00,159.66,159.82,159.52,159.65,30689.0,155.5592,155.7151,155.4228,155.5494,30689.0
2023-11-14 13:40:00,159.67,159.82,159.56,159.82,27034.0,155.5689,155.7151,155.4617,155.7151,27034.0
2023-11-14 13:50:00,159.8,159.95,159.75,159.82,34072.0,155.6956,155.8417,155.6469,155.7151,34072.0
2023-11-14 14:00:00,159.82,159.9,159.47,159.54,13460.0,155.7151,155.793,155.3741,155.4423,13460.0
2023-11-14 14:10:00,159.48,159.56,159.36,159.44,24066.0,155.3838,155.4617,155.2669,155.3448,24066.0
2023-11-14 14:20:00,159.46,159.67,159.46,159.67,39947.0,155.3643,155.5689,155.3643,155.5689,39947.0
2023-11-14 14:30:00,159.69,159.84,159.62,159.75,78376.0,155.5884,155.7346,155.5202,155.6469,78376.0
2023-11-14 14:40:00,159.75,159.9,159.73,159.82,61358.0,155.6469,155.793,155.6274,155.7151,61358.0
2023-11-14 14:50:00,159.83,159.96,159.7,159.71,48744.0,155.7248,155.8515,155.5982,155.6079,48744.0
2023-11-14 15:00:00,159.72,159.82,159.7,159.8,32692.0,155.6176,155.7151,155.5982,155.6956,32692.0
2023-11-14 15:10:00,159.79,160.16,159.79,160.06,41340.0,155.6858,156.0463,155.6858,155.9489,41340.0
2023-11-14 15:20:00,160.05,160.05,159.71,159.87,53817.0,155.9392,155.9392,155.6079,155.7638,53817.0
2023-11-14 15:30:00,159.88,159.93,159.63,159.71,47351.0,155.7735,155.8222,155.53,155.6079,47351.0
2023-11-14 15:40:00,159.69,159.76,159.47,159.5,73551.0,155.5884,155.6566,155.3741,155.4033,73551.0
2023-11-14 15:50:00,159.49,159.89,159.44,159.53,412740.0,155.3935,155.7833,155.3448,155.4325,412740.0
2023-11-15 09:30:00,159.28,159.53,158.01,158.46,104501.0,155.1889,155.4325,153.9516,154.39,104501.0
2023-11-15 09:40:00,158.44,158.44,156.6,156.61,48913.0,154.3705,154.3705,152.5778,152.5875,48913.0
2023-11-15 09:50:00,156.6,156.88,156.23,156.54,119375.0,152.5778,152.8506,152.2173,152.5193,119375.0
2023-11-15 10:00:00,156.59,157.42,156.54,156.71,103413.0,152.568,153.3767,152.5193,152.6849,103413.0
2023-11-15 10:10:00,156.72,157.04,156.67,156.8,94575.0,152.6947,153.0065,152.646,152.7726,94575.0
2023-11-15 10:20:00,156.8,157.43,156.73,157.4,46287.0,152.7726,153.3865,152.7044,153.3572,46287.0
2023-11-15 10:30:00,157.41,158.25,157.28,158.12,38019.0,153.367,154.1854,153.2403,154.0587,38019.0
2023-11-15 10:40:00,158.12,158.24,157.81,158.11,36100.0,154.0587,154.1757,153.7567,154.049,36100.0
2023-11-15 10:50:00,158.04,158.08,157.71,157.9,46954.0,153.9808,154.0198,153.6593,153.8444,46954.0
2023-11-15 11:00:00,157.87,157.95,157.62,157.7,50867.0,153.8152,153.8931,153.5716,153.6495,50867.0
2023-11-15 11:10:00,157.72,157.72,157.42,157.56,31475.0,153.669,153.669,153.3767,153.5131,31475.0
2023-11-15 11:20:00,157.56,157.69,157.45,157.47,41478.0,153.5131,153.6398,153.4059,153.4254,41478.0
2023-11-15 11:30:00,157.5,157.6,157.24,157.26,46453.0,153.4547,153.5521,153.2013,153.2208,46453.0
2023-11-15 11:40:00,157.23,158.03,157.19,157.97,85436.0,153.1916,153.971,153.1526,153.9126,85436.0
2023-11-15 11:50:00,157.99,158.19,157.77,157.91,56104.0,153.9321,154.1269,153.7177,153.8541,56104.0
2023-11-15 12:00:00,157.96,158.08,157.84,157.86,33572.0,153.9028,154.0198,153.7859,153.8054,33572.0
2023-11-15 12:10:00,157.83,157.84,157.54,157.65,38274.0,153.7762,153.7859,153.4936,153.6008,38274.0
2023-11-15 12:20:00,157.68,157.81,157.59,157.72,34087.0,153.63,153.7567,153.5423,153.669,34087.0
2023-11-15 12:30:00,157.73,157.8,157.58,157.6,42649.0,153.6788,153.747,153.5326,153.5521,42649.0
2023-11-15 12:40:00,157.59,157.93,157.56,157.91,27568.0,153.5423,153.8736,153.5131,153.8541,27568.0
2023-11-15 12:50:00,157.9,157.9,157.74,157.81,29059.0,153.8444,153.8444,153.6885,153.7567,29059.0
2023-11-15 13:00:00,157.81,158.25,157.81,158.17,41608.0,153.7567,154.1854,153.7567,154.1074,41608.0
2023-11-15 13:10:00,158.17,158.22,158.01,158.16,60688.0,154.1074,154.1562,153.9516,154.0977,60688.0
2023-11-15 13:20:00,158.17,158.19,157.95,158.05,46681.0,154.1074,154.1269,153.8931,153.9905,46681.0
2023-11-15 13:30:00,158.06,158.38,157.97,158.16,29121.0,154.0003,154.3121,153.9126,154.0977,29121.0
2023-11-15 13:40:00,158.19,158.24,158.07,158.13,33544.0,154.1269,154.1757,154.01,154.0685,33544.0
2023-11-15 13:50:00,158.12,158.36,158.07,158.11,40702.0,154.0587,154.2926,154.01,154.049,40702.0
2023-11-15 14:00:00,158.12,158.23,158.0,158.21,41612.0,154.0587,154.1659,153.9418,154.1464,41612.0
2023-11-15 14:10:00,158.23,158.29,157.99,157.99,67139.0,154.1659,154.2244,153.9321,153.9321,67139.0
2023-11-15 14:20:00,158.0,158.01,157.84,157.95,17797.0,153.9418,153.9516,153.7859,153.8931,17797.0
2023-11-15 14:30:00,158.0,158.16,157.91,158.01,31129.0,153.9418,154.0977,153.8541,153.9516,31129.0
2023-11-15 14:40:00,158.0,158.01,157.88,157.9,17093.0,153.9418,153.9516,153.8249,153.8444,17093.0
2023-11-15 14:50:00,157.93,158.04,157.87,158.01,16979.0,153.8736,153.9808,153.8152,153.9516,16979.0
2023-11-15 15:00:00,157.99,158.01,157.89,157.95,15753.0,153.9321,153.9516,153.8346,153.8931,15753.0
2023-11-15 15:10:00,157.97,158.18,157.95,158.18,16341.0,153.9126,154.1172,153.8931,154.1172,16341.0
2023-11-15 15:20:00,158.17,158.21,157.99,158.02,30612.0,154.1074,154.1464,153.9321,153.9613,30612.0
2023-11-15 15:30:00,158.03,158.18,157.96,158.09,50218.0,153.971,154.1172,153.9028,154.0295,50218.0
2023-11-15 15:40:00,158.12,158.2,157.64,157.64,50442.0,154.0587,154.1367,153.5911,153.5911,50442.0
2023-11-15 15:50:00,157.64,157.91,157.6,157.66,250669.0,153.5911,153.8541,153.5521,153.6105,250669.0
2023-11-16 09:30:00,158.16,158.94,158.16,158.72,40710.0,154.0977,154.8577,154.0977,154.6433,40710.0
2023-11-16 09:40:00,158.73,159.41,158.73,159.13,31471.0,154.6531,155.3156,154.6531,155.0428,31471.0
2023-11-16 09:50:00,159.23,159.85,159.16,159.85,53329.0,155.1402,155.7443,155.072,155.7443,53329.0
2023-11-16 10:00:00,159.9,160.08,159.76,159.9,45408.0,155.793,155.9684,155.6566,155.793,45408.0
2023-11-16 10:10:00,159.86,159.93,159.73,159.85,45566.0,155.754,155.8222,155.6274,155.7443,45566.0
2023-11-16 10:20:00,159.88,159.88,159.67,159.84,23161.0,155.7735,155.7735,155.5689,155.7346,23161.0
2023-11-16 10:30:00,159.84,159.86,159.4,159.49,51248.0,155.7346,155.754,155.3059,155.3935,51248.0
2023-11-16 10:40:00,159.46,159.8,159.23,159.8,39856.0,155.3643,155.6956,155.1402,155.6956,39856.0
2023-11-16 10:50:00,159.8,160.01,159.71,159.87,40025.0,155.6956,155.9002,155.6079,155.7638,40025.0
2023-11-16 11:00:00,159.89,159.89,159.6,159.6,24789.0,155.7833,155.7833,155.5007,155.5007,24789.0
2023-11-16 11:10:00,159.62,159.84,159.49,159.64,32815.0,155.5202,155.7346,155.3935,155.5397,32815.0
2023-11-16 11:20:00,159.63,159.67,159.17,159.58,33355.0,155.53,155.5689,155.0818,155.4812,33355.0
2023-11-16 11:30:00,159.53,159.91,159.46,159.88,33715.0,155.4325,155.8028,155.3643,155.7735,33715.0
2023-11-16 11:40:00,159.87,160.1,159.8,160.01,57741.0,155.7638,155.9879,155.6956,155.9002,57741.0
2023-11-16 11:50:00,160.02,160.07,159.84,159.89,35848.0,155.9099,155.9586,155.7346,155.7833,35848.0
2023-11-16 12:00:00,159.9,159.94,159.63,159.69,22519.0,155.793,155.832,155.53,155.5884,22519.0
2023-11-16 12:10:00,159.73,159.8,159.57,159.62,22248.0,155.6274,155.6956,155.4715,155.5202,22248.0
2023-11-16 12:20:00,159.65,159.8,159.61,159.63,55120.0,155.5494,155.6956,155.5105,155.53,55120.0
2023-11-16 12:30:00,159.63,160.01,159.56,159.87,33633.0,155.53,155.9002,155.4617,155.7638,33633.0
2023-11-16 12:40:00,159.82,159.89,159.6,159.66,16462.0,155.7151,155.7833,155.5007,155.5592,16462.0
2023-11-16 12:50:00,159.69,159.74,159.54,159.65,25825.0,155.5884,155.6371,155.4423,155.5494,25825.0
2023-11-16 13:00:00,159.64,159.69,159.34,159.36,19527.0,155.5397,155.5884,155.2474,155.2669,19527.0
2023-11-16 13:10:00,159.4,159.47,159.29,159.3,54831.0,155.3059,155.3741,155.1987,155.2084,54831.0
2023-11-16 13:20:00,159.34,159.64,159.29,159.64,17443.0,155.2474,155.5397,155.1987,155.5397,17443.0
2023-11-16 13:30:00,159.63,159.64,159.4,159.53,21953.0,155.53,155.5397,155.3059,155.4325,21953.0
2023-11-16 13:40:00,159.53,159.59,159.31,159.39,18491.0,155.4325,155.491,155.2182,155.2961,18491.0
2023-11-16 13:50:00,159.4,159.51,159.29,159.39,42995.0,155.3059,155.413,155.1987,155.2961,42995.0
2023-11-16 14:00:00,159.41,159.51,159.31,159.46,38203.0,155.3156,155.413,155.2182,155.3643,38203.0
2023-11-16 14:10:00,159.5,159.63,159.38,159.61,40510.0,155.4033,155.53,155.2864,155.5105,40510.0
2023-11-16 14:20:00,159.6,159.62,159.3,159.37,39295.0,155.5007,155.5202,155.2084,155.2766,39295.0
2023-11-16 14:30:00,159.37,159.43,159.24,159.31,23751.0,155.2766,155.3351,155.15,155.2182,23751.0
2023-11-16 14:40:00,159.31,159.48,159.25,159.42,60219.0,155.2182,155.3838,155.1597,155.3253,60219.0
2023-11-16 14:50:00,159.44,159.53,159.36,159.38,57810.0,155.3448,155.4325,155.2669,155.2864,57810.0
2023-11-16 15:00:00,159.38,159.44,159.27,159.3,39020.0,155.2864,155.3448,155.1792,155.2084,39020.0
2023-11-16 15:10:00,159.29,159.39,159.16,159.34,53617.0,155.1987,155.2961,155.072,155.2474,53617.0
2023-11-16 15:20:00,159.35,159.53,159.3,159.43,36203.0,155.2571,155.4325,155.2084,155.3351,36203.0
2023-11-16 15:30:00,159.46,159.61,159.43,159.56,49538.0,155.3643,155.5105,155.3351,155.4617,49538.0
2023-11-16 15:40:00,159.57,159.86,159.43,159.85,50367.0,155.4715,155.754,155.3351,155.7443,50367.0
2023-11-16 15:50:00,159.88,159.97,159.75,159.95,197099.0,155.7735,155.8612,155.6469,155.8417,197099.0
2023-11-17 09:30:00,159.84,160.29,157.55,160.11,149466.0,155.7346,156.173,153.5034,155.9976,149466.0
2023-11-17 09:40:00,160.12,160.51,160.0,160.34,56593.0,156.0074,156.3873,155.8904,156.2217,56593.0
2023-11-17 09:50:00,160.4,160.7,160.3,160.66,49206.0,156.2802,156.5725,156.1827,156.5335,49206.0
2023-11-17 10:00:00,160.66,160.67,160.06,160.06,49753.0,156.5335,156.5432,155.9489,155.9489,49753.0
2023-11-17 10:10:00,160.15,160.59,159.92,160.55,47291.0,156.0366,156.4653,155.8125,156.4263,47291.0
2023-11-17 10:20:00,160.57,160.83,160.2,160.27,33690.0,156.4458,156.6991,156.0853,156.1535,33690.0
2023-11-17 10:30:00,160.2,160.23,159.73,159.77,35293.0,156.0853,156.1145,155.6274,155.6664,35293.0
2023-11-17 10:40:00,159.79,160.04,159.74,159.91,38833.0,155.6858,155.9294,155.6371,155.8028,38833.0
2023-11-17 10:50:00,159.91,159.91,159.59,159.69,21501.0,155.8028,155.8028,155.491,155.5884,21501.0
2023-11-17 11:00:00,159.72,160.05,159.72,160.02,14004.0,155.6176,155.9392,155.6176,155.9099,14004.0
2023-11-17 11:10:00,160.05,160.18,159.93,160.12,16530.0,155.9392,156.0658,155.8222,156.0074,16530.0
2023-11-17 11:20:00,160.15,160.4,160.08,160.2,16439.0,156.0366,156.2802,155.9684,156.0853,16439.0
2023-11-17 11:30:00,160.14,160.14,159.94,160.01,9180.0,156.0269,156.0269,155.832,155.9002,9180.0
2023-11-17 11:40:00,159.95,159.95,159.42,159.47,16940.0,155.8417,155.8417,155.3253,155.3741,16940.0
2023-11-17 11:50:00,159.51,159.51,159.21,159.36,19101.0,155.413,155.413,155.1207,155.2669,19101.0
2023-11-17 12:00:00,159.35,159.41,159.27,159.36,10753.0,155.2571,155.3156,155.1792,155.2669,10753.0
2023-11-17 12:10:00,159.4,159.54,159.31,159.34,11934.0,155.3059,155.4423,155.2182,155.2474,11934.0
2023-11-17 12:20:00,159.39,159.56,159.39,159.51,7542.0,155.2961,155.4617,155.2961,155.413,7542.0
2023-11-17 12:30:00,159.51,159.71,159.44,159.6,23281.0,155.413,155.6079,155.3448,155.5007,23281.0
2023-11-17 12:40:00,159.61,159.65,159.49,159.54,14830.0,155.5105,155.5494,155.3935,155.4423,14830.0
2023-11-17 12:50:00,159.52,159.62,159.21,159.21,10155.0,155.4228,155.5202,155.1207,155.1207,10155.0
2023-11-17 13:00:00,159.18,159.22,159.01,159.22,9762.0,155.0915,155.1305,154.9259,155.1305,9762.0
2023-11-17 13:10:00,159.24,159.35,159.04,159.25,12590.0,155.15,155.2571,154.9551,155.1597,12590.0
2023-11-17 13:20:00,159.28,159.45,159.17,159.35,27224.0,155.1889,155.3546,155.0818,155.2571,27224.0
2023-11-17 13:30:00,159.4,159.54,159.33,159.47,11030.0,155.3059,155.4423,155.2377,155.3741,11030.0
2023-11-17 13:40:00,159.45,159.47,159.13,159.16,22433.0,155.3546,155.3741,155.0428,155.072,22433.0
2023-11-17 13:50:00,159.15,159.21,159.08,159.08,17700.0,155.0623,155.1207,154.9941,154.9941,17700.0
2023-11-17 14:00:00,159.08,159.15,158.56,158.63,24801.0,154.9941,155.0623,154.4874,154.5556,24801.0
2023-11-17 14:10:00,158.67,158.74,158.32,158.47,19143.0,154.5946,154.6628,154.2536,154.3997,19143.0
2023-11-17 14:20:00,158.43,158.46,158.19,158.2,18121.0,154.3608,154.39,154.1269,154.1367,18121.0
2023-11-17 14:30:00,158.24,158.31,158.12,158.22,19568.0,154.1757,154.2439,154.0587,154.1562,19568.0
2023-11-17 14:40:00,158.19,158.25,158.02,158.05,20930.0,154.1269,154.1854,153.9613,153.9905,20930.0
2023-11-17 14:50:00,158.01,158.34,158.01,158.32,14253.0,153.9516,154.2731,153.9516,154.2536,14253.0
2023-11-17 15:00:00,158.34,158.76,158.34,158.69,17807.0,154.2731,154.6823,154.2731,154.6141,17807.0
2023-11-17 15:10:00,158.67,158.69,158.38,158.5,18264.0,154.5946,154.6141,154.3121,154.429,18264.0
2023-11-17 15:20:00,158.55,158.55,158.4,158.4,32448.0,154.4777,154.4777,154.3315,154.3315,32448.0
2023-11-17 15:30:00,158.43,158.44,158.02,158.2,48931.0,154.3608,154.3705,153.9613,154.1367,48931.0
2023-11-17 15:40:00,158.18,158.4,157.83,157.88,55687.0,154.1172,154.3315,153.7762,153.8249,55687.0
2023-11-17 15:50:00,157.86,158.06,157.51,157.57,223634.0,153.8054,154.0003,153.4644,153.5229,223634.0
2023-11-20 09:30:00,158.0,158.51,157.77,158.15,66935.0,153.9418,154.4387,153.7177,154.088,66935.0
2023-11-20 09:40:00,158.21,158.27,157.83,158.05,26983.0,154.1464,154.2049,153.7762,153.9905,26983.0
2023-11-20 09:50:00,158.03,158.22,157.93,158.22,15664.0,153.971,154.1562,153.8736,154.1562,15664.0
2023-11-20 10:00:00,158.22,158.44,158.0,158.1,47005.0,154.1562,154.3705,153.9418,154.0392,47005.0
2023-11-20 10:10:00,158.1,158.15,157.68,157.81,14082.0,154.0392,154.088,153.63,153.7567,14082.0
2023-11-20 10:20:00,157.77,158.33,157.72,158.31,20929.0,153.7177,154.2633,153.669,154.2439,20929.0
2023-11-20 10:30:00,158.33,158.77,158.32,158.59,53443.0,154.2633,154.692,154.2536,154.5167,53443.0
2023-11-20 10:40:00,158.59,158.68,158.3,158.68,29574.0,154.5167,154.6044,154.2341,154.6044,29574.0
2023-11-20 10:50:00,158.69,159.05,158.63,159.0,16499.0,154.6141,154.9648,154.5556,154.9161,16499.0
2023-11-20 11:00:00,159.03,159.2,158.79,158.97,19330.0,154.9454,155.111,154.7115,154.8869,19330.0
2023-11-20 11:10:00,158.96,159.0,158.5,158.76,49835.0,154.8772,154.9161,154.429,154.6823,49835.0
2023-11-20 11:20:00,158.7,158.86,158.65,158.7,16502.0,154.6238,154.7797,154.5751,154.6238,16502.0
2023-11-20 11:30:00,158.69,158.79,158.61,158.71,42484.0,154.6141,154.7115,154.5361,154.6336,42484.0
2023-11-20 11:40:00,158.71,159.09,158.7,159.09,21162.0,154.6336,155.0038,154.6238,155.0038,21162.0
2023-11-20 11:50:00,159.06,159.18,159.0,159.14,30470.0,154.9746,155.0915,154.9161,155.0525,30470.0
2023-11-20 12:00:00,159.12,159.28,159.0,159.2,38503.0,155.033,155.1889,154.9161,155.111,38503.0
2023-11-20 12:10:00,159.16,159.3,159.01,159.22,40310.0,155.072,155.2084,154.9259,155.1305,40310.0
2023-11-20 12:20:00,159.28,159.37,159.18,159.34,27627.0,155.1889,155.2766,155.0915,155.2474,27627.0
2023-11-20 12:30:00,159.33,159.35,159.15,159.2,22505.0,155.2377,155.2571,155.0623,155.111,22505.0
2023-11-20 12:40:00,159.2,159.61,159.09,159.57,9768.0,155.111,155.5105,155.0038,155.4715,9768.0
2023-11-20 12:50:00,159.62,159.62,159.42,159.54,16926.0,155.5202,155.5202,155.3253,155.4423,16926.0
2023-11-20 13:00:00,159.51,159.92,159.49,159.82,11733.0,155.413,155.8125,155.3935,155.7151,11733.0
2023-11-20 13:10:00,159.83,159.97,159.76,159.88,16714.0,155.7248,155.8612,155.6566,155.7735,16714.0
2023-11-20 13:20:00,159.89,159.98,159.84,159.86,12839.0,155.7833,155.871,155.7346,155.754,12839.0
2023-11-20 13:30:00,159.91,160.03,159.86,159.95,12700.0,155.8028,155.9197,155.754,155.8417,12700.0
2023-11-20 13:40:00,159.97,160.07,159.94,159.95,8093.0,155.8612,155.9586,155.832,155.8417,8093.0
2023-11-20 13:50:00,159.97,159.97,159.83,159.9,9196.0,155.8612,155.8612,155.7248,155.793,9196.0
2023-11-20 14:00:00,159.88,160.09,159.84,160.04,11573.0,155.7735,155.9781,155.7346,155.9294,11573.0
2023-11-20 14:10:00,160.04,160.24,159.99,160.13,15246.0,155.9294,156.1243,155.8807,156.0171,15246.0
2023-11-20 14:20:00,160.09,160.25,160.09,160.23,13307.0,155.9781,156.134,155.9781,156.1145,13307.0
2023-11-20 14:30:00,160.21,160.39,160.19,160.29,19618.0,156.0951,156.2704,156.0756,156.173,19618.0
2023-11-20 14:40:00,160.28,160.44,160.26,160.38,16896.0,156.1633,156.3191,156.1438,156.2607,16896.0
2023-11-20 14:50:00,160.36,160.58,160.35,160.4,29905.0,156.2412,156.4555,156.2315,156.2802,29905.0
2023-11-20 15:00:00,160.39,160.4,160.24,160.34,20741.0,156.2704,156.2802,156.1243,156.2217,20741.0
2023-11-20 15:10:00,160.35,160.52,160.16,160.16,32617.0,156.2315,156.3971,156.0463,156.0463,32617.0
2023-11-20 15:20:00,160.08,160.19,159.9,160.07,15102.0,155.9684,156.0756,155.793,155.9586,15102.0
2023-11-20 15:30:00,160.05,160.11,159.9,160.08,16449.0,155.9392,155.9976,155.793,155.9684,16449.0
2023-11-20 15:40:00,160.12,160.12,159.77,159.8,29194.0,156.0074,156.0074,155.6664,155.6956,29194.0
2023-11-20 15:50:00,159.78,159.78,159.29,159.42,143453.0,155.6761,155.6761,155.1987,155.3253,143453.0
2023-11-21 09:30:00,160.12,161.69,160.07,160.91,44151.0,156.0074,157.537,155.9586,156.7771,44151.0
2023-11-21 09:40:00,160.86,161.51,160.71,161.25,11913.0,156.7284,157.3617,156.5822,157.1083,11913.0
2023-11-21 09:50:00,161.22,161.38,160.96,161.15,12437.0,157.0791,157.235,156.8258,157.0109,12437.0
2023-11-21 10:00:00,161.16,161.2,160.46,160.56,8440.0,157.0207,157.0596,156.3386,156.4361,8440.0
2023-11-21 10:10:00,160.52,161.33,160.41,161.2,42812.0,156.3971,157.1863,156.2899,157.0596,42812.0
2023-11-21 10:20:00,161.2,161.48,161.09,161.26,12112.0,157.0596,157.3324,156.9525,157.1181,12112.0
2023-11-21 10:30:00,161.26,161.26,161.08,161.22,8527.0,157.1181,157.1181,156.9427,157.0791,8527.0
2023-11-21 10:40:00,161.22,161.5,161.22,161.4,10228.0,157.0791,157.3519,157.0791,157.2545,10228.0
2023-11-21 10:50:00,161.47,161.68,161.4,161.67,14289.0,157.3227,157.5273,157.2545,157.5176,14289.0
2023-11-21 11:00:00,161.64,161.74,161.56,161.66,8093.0,157.4883,157.5858,157.4104,157.5078,8093.0
2023-11-21 11:10:00,161.67,161.9,161.54,161.89,11104.0,157.5176,157.7416,157.3909,157.7319,11104.0
2023-11-21 11:20:00,161.9,161.98,161.63,161.67,14149.0,157.7416,157.8196,157.4786,157.5176,14149.0
2023-11-21 11:30:00,161.65,161.85,161.58,161.59,19851.0,157.4981,157.6929,157.4299,157.4396,19851.0
2023-11-21 11:40:00,161.56,161.82,161.52,161.63,22052.0,157.4104,157.6637,157.3714,157.4786,22052.0
2023-11-21 11:50:00,161.64,161.72,161.52,161.67,20491.0,157.4883,157.5663,157.3714,157.5176,20491.0
2023-11-21 12:00:00,161.67,161.96,161.66,161.94,18290.0,157.5176,157.8001,157.5078,157.7806,18290.0
2023-11-21 12:10:00,161.93,162.25,161.92,162.05,47231.0,157.7709,158.0827,157.7611,157.8878,47231.0
2023-11-21 12:20:00,162.09,162.1,161.95,162.1,9947.0,157.9268,157.9365,157.7904,157.9365,9947.0
2023-11-21 12:30:00,162.11,162.2,162.01,162.13,10699.0,157.9463,158.0339,157.8488,157.9657,10699.0
2023-11-21 12:40:00,162.14,162.59,162.13,162.58,28447.0,157.9755,158.4139,157.9657,158.4042,28447.0
2023-11-21 12:50:00,162.58,162.63,162.49,162.6,17538.0,158.4042,158.4529,158.3165,158.4237,17538.0
2023-11-21 13:00:00,162.62,162.74,162.54,162.74,13847.0,158.4432,158.5601,158.3652,158.5601,13847.0
2023-11-21 13:10:00,162.75,162.85,162.46,162.47,20797.0,158.5698,158.6672,158.2873,158.297,20797.0
2023-11-21 13:20:00,162.47,162.59,162.37,162.42,12681.0,158.297,158.4139,158.1996,158.2483,12681.0
2023-11-21 13:30:00,162.41,162.53,162.36,162.49,33741.0,158.2385,158.3555,158.1898,158.3165,33741.0
2023-11-21 13:40:00,162.47,162.55,162.43,162.5,17143.0,158.297,158.375,158.258,158.3262,17143.0
2023-11-21 13:50:00,162.48,162.51,162.22,162.22,10196.0,158.3067,158.336,158.0534,158.0534,10196.0
2023-11-21 14:00:00,162.21,162.42,162.15,162.37,4471.0,158.0437,158.2483,157.9852,158.1996,4471.0
2023-11-21 14:10:00,162.39,162.51,162.32,162.5,9105.0,158.2191,158.336,158.1509,158.3262,9105.0
2023-11-21 14:20:00,162.51,162.68,162.46,162.59,17577.0,158.336,158.5016,158.2873,158.4139,17577.0
2023-11-21 14:30:00,162.55,162.6,162.43,162.48,9983.0,158.375,158.4237,158.258,158.3067,9983.0
2023-11-21 14:40:00,162.48,162.55,162.38,162.45,12148.0,158.3067,158.375,158.2093,158.2775,12148.0
2023-11-21 14:50:00,162.45,162.45,162.06,162.18,17722.0,158.2775,158.2775,157.8975,158.0145,17722.0
2023-11-21 15:00:00,162.22,162.22,162.06,162.06,14790.0,158.0534,158.0534,157.8975,157.8975,14790.0
2023-11-21 15:10:00,162.1,162.35,162.09,162.17,19304.0,157.9365,158.1801,157.9268,158.0047,19304.0
2023-11-21 15:20:00,162.15,162.18,161.97,162.0,16265.0,157.9852,158.0145,157.8098,157.8391,16265.0
2023-11-21 15:30:00,162.0,162.01,161.9,161.98,15949.0,157.8391,157.8488,157.7416,157.8196,15949.0
2023-11-21 15:40:00,162.0,162.1,161.79,161.96,33986.0,157.8391,157.9365,157.6345,157.8001,33986.0
2023-11-21 15:50:00,162.0,162.03,161.74,161.81,117475.0,157.8391,157.8683,157.5858,157.654,117475.0
2023-11-22 09:30:00,161.35,161.86,161.0,161.43,40044.0,157.2058,157.7027,156.8648,157.2837,40044.0
2023-11-22 09:40:00,161.38,162.31,161.28,162.21,11254.0,157.235,158.1411,157.1376,158.0437,11254.0
2023-11-22 09:50:00,162.24,162.57,162.18,162.56,12053.0,158.0729,158.3944,158.0145,158.3847,12053.0
2023-11-22 10:00:00,162.59,162.83,162.39,162.77,26148.0,158.4139,158.6478,158.2191,158.5893,26148.0
2023-11-22 10:10:00,162.81,162.96,162.54,162.74,19144.0,158.6283,158.7744,158.3652,158.5601,19144.0
2023-11-22 10:20:00,162.72,162.77,162.46,162.64,16501.0,158.5406,158.5893,158.2873,158.4626,16501.0
2023-11-22 10:30:00,162.66,162.69,162.23,162.37,35571.0,158.4821,158.5114,158.0632,158.1996,35571.0
2023-11-22 10:40:00,162.37,162.63,162.23,162.39,18213.0,158.1996,158.4529,158.0632,158.2191,18213.0
2023-11-22 10:50:00,162.39,162.44,162.02,162.12,13615.0,158.2191,158.2678,157.8586,157.956,13615.0
2023-11-22 11:00:00,162.01,162.29,161.98,162.02,30604.0,157.8488,158.1216,157.8196,157.8586,30604.0
2023-11-22 11:10:00,162.09,162.27,162.01,162.25,13143.0,157.9268,158.1021,157.8488,158.0827,13143.0
2023-11-22 11:20:00,162.23,162.51,162.18,162.51,19506.0,158.0632,158.336,158.0145,158.336,19506.0
2023-11-22 11:30:00,162.58,162.61,162.38,162.44,22678.0,158.4042,158.4334,158.2093,158.2678,22678.0
2023-11-22 11:40:00,162.4,162.66,162.39,162.56,19127.0,158.2288,158.4821,158.2191,158.3847,19127.0
2023-11-22 11:50:00,162.55,162.88,162.49,162.88,19570.0,158.375,158.6965,158.3165,158.6965,19570.0
2023-11-22 12:00:00,162.88,162.93,162.76,162.87,18462.0,158.6965,158.7452,158.5796,158.6867,18462.0
2023-11-22 12:10:00,162.95,162.96,162.5,162.6,15472.0,158.7647,158.7744,158.3262,158.4237,15472.0
2023-11-22 12:20:00,162.6,162.65,162.47,162.48,8063.0,158.4237,158.4724,158.297,158.3067,8063.0
2023-11-22 12:30:00,162.49,162.49,162.25,162.27,8899.0,158.3165,158.3165,158.0827,158.1021,8899.0
2023-11-22 12:40:00,162.27,162.29,162.09,162.25,10104.0,158.1021,158.1216,157.9268,158.0827,10104.0
2023-11-22 12:50:00,162.21,162.51,162.2,162.51,10068.0,158.0437,158.336,158.0339,158.336,10068.0
2023-11-22 13:00:00,162.5,162.53,162.38,162.48,11058.0,158.3262,158.3555,158.2093,158.3067,11058.0
2023-11-22 13:10:00,162.46,162.51,162.38,162.42,13258.0,158.2873,158.336,158.2093,158.2483,13258.0
2023-11-22 13:20:00,162.4,162.55,162.33,162.41,15927.0,158.2288,158.375,158.1606,158.2385,15927.0
2023-11-22 13:30:00,162.41,162.41,162.22,162.3,9535.0,158.2385,158.2385,158.0534,158.1314,9535.0
2023-11-22 13:40:00,162.28,162.32,162.22,162.31,10443.0,158.1119,158.1509,158.0534,158.1411,10443.0
2023-11-22 13:50:00,162.29,162.47,162.26,162.43,14837.0,158.1216,158.297,158.0924,158.258,14837.0
2023-11-22 14:00:00,162.42,162.69,162.39,162.66,17536.0,158.2483,158.5114,158.2191,158.4821,17536.0
2023-11-22 14:10:00,162.69,162.82,162.6,162.82,17186.0,158.5114,158.638,158.4237,158.638,17186.0
2023-11-22 14:20:00,162.83,162.97,162.82,162.94,17389.0,158.6478,158.7842,158.638,158.7549,17389.0
2023-11-22 14:30:00,162.94,163.01,162.57,162.59,29446.0,158.7549,158.8231,158.3944,158.4139,29446.0
2023-11-22 14:40:00,162.59,162.76,162.58,162.7,17477.0,158.4139,158.5796,158.4042,158.5211,17477.0
2023-11-22 14:50:00,162.67,162.79,162.63,162.71,24651.0,158.4919,158.6088,158.4529,158.5308,24651.0
2023-11-22 15:00:00,162.71,162.89,162.61,162.69,29028.0,158.5308,158.7062,158.4334,158.5114,29028.0
2023-11-22 15:10:00,162.7,162.82,162.7,162.78,18399.0,158.5211,158.638,158.5211,158.599,18399.0
2023-11-22 15:20:00,162.75,162.83,162.67,162.83,14023.0,158.5698,158.6478,158.4919,158.6478,14023.0
2023-11-22 15:30:00,162.83,162.9,162.76,162.87,21028.0,158.6478,158.716,158.5796,158.6867,21028.0
2023-11-22 15:40:00,162.87,162.88,162.74,162.78,34227.0,158.6867,158.6965,158.5601,158.599,34227.0
2023-11-22 15:50:00,162.78,162.84,162.55,162.61,126437.0,158.599,158.6575,158.375,158.4334,126437.0
2023-11-24 09:30:00,163.14,164.1,163.14,163.78,43572.0,158.9498,159.8851,158.9498,159.5734,43572.0
2023-11-24 09:40:00,163.74,163.91,163.22,163.75,9541.0,159.5344,159.7,159.0277,159.5441,9541.0
2023-11-24 09:50:00,163.79,163.79,163.26,163.54,11278.0,159.5831,159.5831,159.0667,159.3395,11278.0
2023-11-24 10:00:00,163.5,163.61,163.3,163.46,16290.0,159.3006,159.4077,159.1057,159.2616,16290.0
2023-11-24 10:10:00,163.53,163.6,163.4,163.6,6720.0,159.3298,159.398,159.2031,159.398,6720.0
2023-11-24 10:20:00,163.59,163.69,163.47,163.69,8905.0,159.3882,159.4857,159.2713,159.4857,8905.0
2023-11-24 10:30:00,163.72,163.78,163.49,163.55,10725.0,159.5149,159.5734,159.2908,159.3493,10725.0
2023-11-24 10:40:00,163.55,163.95,163.54,163.83,14589.0,159.3493,159.739,159.3395,159.6221,14589.0
2023-11-24 10:50:00,163.88,164.08,163.83,163.87,18470.0,159.6708,159.8657,159.6221,159.661,18470.0
2023-11-24 11:00:00,163.92,163.98,163.81,163.97,15468.0,159.7098,159.7682,159.6026,159.7585,15468.0
2023-11-24 11:10:00,163.97,164.03,163.78,163.83,11286.0,159.7585,159.8169,159.5734,159.6221,11286.0
2023-11-24 11:20:00,163.84,163.88,163.73,163.82,13761.0,159.6318,159.6708,159.5246,159.6123,13761.0
2023-11-24 11:30:00,163.85,164.0,163.78,164.0,15383.0,159.6416,159.7877,159.5734,159.7877,15383.0
2023-11-24 11:40:00,163.97,163.97,163.74,163.88,7068.0,159.7585,159.7585,159.5344,159.6708,7068.0
2023-11-24 11:50:00,163.94,163.95,163.72,163.84,19352.0,159.7292,159.739,159.5149,159.6318,19352.0
2023-11-24 12:00:00,163.88,163.9,163.71,163.8,15435.0,159.6708,159.6903,159.5052,159.5928,15435.0
2023-11-24 12:10:00,163.8,163.86,163.77,163.83,14415.0,159.5928,159.6513,159.5636,159.6221,14415.0
2023-11-24 12:20:00,163.81,163.85,163.55,163.59,23813.0,159.6026,159.6416,159.3493,159.3882,23813.0
2023-11-24 12:30:00,163.6,163.69,163.57,163.63,11470.0,159.398,159.4857,159.3688,159.4272,11470.0
2023-11-24 12:40:00,163.62,163.76,163.62,163.72,13703.0,159.4175,159.5539,159.4175,159.5149,13703.0
2023-11-24 12:50:00,163.69,163.79,163.56,163.65,36214.0,159.4857,159.5831,159.359,159.4467,36214.0
2023-11-27 09:30:00,163.87,163.98,163.23,163.75,48914.0,159.661,159.7682,159.0375,159.5441,48914.0
2023-11-27 09:40:00,163.75,163.89,163.3,163.31,37054.0,159.5441,159.6805,159.1057,159.1154,37054.0
2023-11-27 09:50:00,163.26,163.81,163.0,163.78,22263.0,159.0667,159.6026,158.8134,159.5734,22263.0
2023-11-27 10:00:00,163.79,163.99,163.69,163.84,38949.0,159.5831,159.778,159.4857,159.6318,38949.0
2023-11-27 10:10:00,163.8,164.05,163.63,163.74,27631.0,159.5928,159.8364,159.4272,159.5344,27631.0
2023-11-27 10:20:00,163.82,163.98,163.55,163.76,29411.0,159.6123,159.7682,159.3493,159.5539,29411.0
2023-11-27 10:30:00,163.78,163.87,163.55,163.57,14426.0,159.5734,159.661,159.3493,159.3688,14426.0
2023-11-27 10:40:00,163.6,163.81,163.54,163.72,14193.0,159.398,159.6026,159.3395,159.5149,14193.0
2023-11-27 10:50:00,163.72,164.0,163.63,163.88,17050.0,159.5149,159.7877,159.4272,159.6708,17050.0
2023-11-27 11:00:00,163.92,163.92,163.62,163.7,17350.0,159.7098,159.7098,159.4175,159.4954,17350.0
2023-11-27 11:10:00,163.71,163.75,163.57,163.61,19439.0,159.5052,159.5441,159.3688,159.4077,19439.0
2023-11-27 11:20:00,163.56,163.59,163.37,163.58,20427.0,159.359,159.3882,159.1739,159.3785,20427.0
2023-11-27 11:30:00,163.59,163.64,163.42,163.53,12794.0,159.3882,159.437,159.2226,159.3298,12794.0
2023-11-27 11:40:00,163.54,163.66,163.47,163.65,36160.0,159.3395,159.4564,159.2713,159.4467,36160.0
2023-11-27 11:50:00,163.63,163.81,163.62,163.7,24725.0,159.4272,159.6026,159.4175,159.4954,24725.0
2023-11-27 12:00:00,163.71,163.77,163.34,163.48,17244.0,159.5052,159.5636,159.1447,159.2811,17244.0
2023-11-27 12:10:00,163.48,163.51,163.37,163.47,9254.0,159.2811,159.3103,159.1739,159.2713,9254.0
2023-11-27 12:20:00,163.49,163.55,163.36,163.52,18856.0,159.2908,159.3493,159.1641,159.32,18856.0
2023-11-27 12:30:00,163.54,163.67,163.5,163.67,7113.0,159.3395,159.4662,159.3006,159.4662,7113.0
2023-11-27 12:40:00,163.68,163.77,163.64,163.69,7510.0,159.4759,159.5636,159.437,159.4857,7510.0
2023-11-27 12:50:00,163.71,164.0,163.62,163.87,14970.0,159.5052,159.7877,159.4175,159.661,14970.0
2023-11-27 13:00:00,163.86,163.99,163.82,163.94,15831.0,159.6513,159.778,159.6123,159.7292,15831.0
2023-11-27 13:10:00,163.92,163.96,163.8,163.82,13344.0,159.7098,159.7487,159.5928,159.6123,13344.0
2023-11-27 13:20:00,163.79,163.99,163.78,163.98,10392.0,159.5831,159.778,159.5734,159.7682,10392.0
2023-11-27 13:30:00,164.0,164.03,163.95,163.95,7922.0,159.7877,159.8169,159.739,159.739,7922.0
2023-11-27 13:40:00,163.93,164.05,163.91,163.98,11728.0,159.7195,159.8364,159.7,159.7682,11728.0
2023-11-27 13:50:00,163.98,164.05,163.94,163.96,8082.0,159.7682,159.8364,159.7292,159.7487,8082.0
2023-11-27 14:00:00,163.98,164.08,163.97,164.05,8881.0,159.7682,159.8657,159.7585,159.8364,8881.0
2023-11-27 14:10:00,164.05,164.19,163.98,164.17,9263.0,159.8364,159.9728,159.7682,159.9533,9263.0
2023-11-27 14:20:00,164.19,164.21,164.0,164.08,11015.0,159.9728,159.9923,159.7877,159.8657,11015.0
2023-11-27 14:30:00,164.1,164.15,163.97,164.15,8871.0,159.8851,159.9339,159.7585,159.9339,8871.0
2023-11-27 14:40:00,164.2,164.2,164.03,164.08,7988.0,159.9826,159.9826,159.8169,159.8657,7988.0
2023-11-27 14:50:00,164.06,164.25,164.0,164.25,14128.0,159.8462,160.0313,159.7877,160.0313,14128.0
2023-11-27 15:00:00,164.25,164.31,164.14,164.19,11452.0,160.0313,160.0897,159.9241,159.9728,11452.0
2023-11-27 15:10:00,164.18,164.18,163.82,163.96,22220.0,159.9631,159.9631,159.6123,159.7487,22220.0
2023-11-27 15:20:00,163.96,163.97,163.69,163.79,30807.0,159.7487,159.7585,159.4857,159.5831,30807.0
2023-11-27 15:30:00,163.81,164.25,163.79,164.23,15586.0,159.6026,160.0313,159.5831,160.0118,15586.0
2023-11-27 15:40:00,164.21,164.25,164.11,164.11,30898.0,159.9923,160.0313,159.8949,159.8949,30898.0
2023-11-27 15:50:00,164.11,164.48,164.11,164.38,117452.0,159.8949,160.2554,159.8949,160.1579,117452.0
2023-11-28 09:30:00,164.28,164.73,163.54,163.67,65367.0,160.0605,160.499,159.3395,159.4662,65367.0
2023-11-28 09:40:00,163.73,164.0,163.63,163.86,13210.0,159.5246,159.7877,159.4272,159.6513,13210.0
2023-11-28 09:50:00,163.91,163.91,163.32,163.35,23646.0,159.7,159.7,159.1252,159.1544,23646.0
2023-11-28 10:00:00,163.36,163.79,163.24,163.63,44877.0,159.1641,159.5831,159.0472,159.4272,44877.0
2023-11-28 10:10:00,163.66,163.9,163.47,163.77,14711.0,159.4564,159.6903,159.2713,159.5636,14711.0
2023-11-28 10:20:00,163.84,163.97,163.49,163.5,19579.0,159.6318,159.7585,159.2908,159.3006,19579.0
2023-11-28 10:30:00,163.55,163.93,163.54,163.62,8582.0,159.3493,159.7195,159.3395,159.4175,8582.0
2023-11-28 10:40:00,163.62,163.9,163.62,163.86,9955.0,159.4175,159.6903,159.4175,159.6513,9955.0
2023-11-28 10:50:00,163.86,163.86,163.57,163.84,7994.0,159.6513,159.6513,159.3688,159.6318,7994.0
2023-11-28 11:00:00,163.81,163.81,163.46,163.5,16868.0,159.6026,159.6026,159.2616,159.3006,16868.0
2023-11-28 11:10:00,163.5,163.6,163.39,163.44,19080.0,159.3006,159.398,159.1934,159.2421,19080.0
2023-11-28 11:20:00,163.4,163.47,163.2,163.31,18289.0,159.2031,159.2713,159.0083,159.1154,18289.0
2023-11-28 11:30:00,163.35,163.54,163.27,163.52,21143.0,159.1544,159.3395,159.0765,159.32,21143.0
2023-11-28 11:40:00,163.45,163.6,163.38,163.59,9515.0,159.2518,159.398,159.1836,159.3882,9515.0
2023-11-28 11:50:00,163.54,163.62,163.41,163.59,7624.0,159.3395,159.4175,159.2129,159.3882,7624.0
2023-11-28 12:00:00,163.57,163.67,163.46,163.52,7981.0,159.3688,159.4662,159.2616,159.32,7981.0
2023-11-28 12:10:00,163.54,163.55,163.26,163.33,11374.0,159.3395,159.3493,159.0667,159.1349,11374.0
2023-11-28 12:20:00,163.31,163.36,163.22,163.33,19572.0,159.1154,159.1641,159.0277,159.1349,19572.0
2023-11-28 12:30:00,163.29,163.35,163.23,163.34,27583.0,159.0959,159.1544,159.0375,159.1447,27583.0
2023-11-28 12:40:00,163.33,163.39,163.07,163.18,31364.0,159.1349,159.1934,158.8816,158.9888,31364.0
2023-11-28 12:50:00,163.17,163.24,162.96,162.97,29900.0,158.979,159.0472,158.7744,158.7842,29900.0
2023-11-28 13:00:00,162.94,163.04,162.58,163.04,18434.0,158.7549,158.8524,158.4042,158.8524,18434.0
2023-11-28 13:10:00,163.02,163.13,162.96,163.13,8093.0,158.8329,158.9401,158.7744,158.9401,8093.0
2023-11-28 13:20:00,163.16,163.37,163.08,163.37,10361.0,158.9693,159.1739,158.8913,159.1739,10361.0
2023-11-28 13:30:00,163.38,163.43,163.29,163.3,11644.0,159.1836,159.2323,159.0959,159.1057,11644.0
2023-11-28 13:40:00,163.25,163.25,162.89,162.94,6473.0,159.057,159.057,158.7062,158.7549,6473.0
2023-11-28 13:50:00,162.99,162.99,162.74,162.83,10648.0,158.8036,158.8036,158.5601,158.6478,10648.0
2023-11-28 14:00:00,162.78,162.87,162.74,162.78,7448.0,158.599,158.6867,158.5601,158.599,7448.0
2023-11-28 14:10:00,162.8,162.98,162.74,162.87,16372.0,158.6185,158.7939,158.5601,158.6867,16372.0
2023-11-28 14:20:00,162.89,162.92,162.83,162.9,9292.0,158.7062,158.7354,158.6478,158.716,9292.0
2023-11-28 14:30:00,162.91,163.08,162.81,163.03,8118.0,158.7257,158.8913,158.6283,158.8426,8118.0
2023-11-28 14:40:00,163.03,163.08,162.97,163.02,6261.0,158.8426,158.8913,158.7842,158.8329,6261.0
2023-11-28 14:50:00,163.01,163.11,163.01,163.05,6990.0,158.8231,158.9206,158.8231,158.8621,6990.0
2023-11-28 15:00:00,163.06,163.07,162.95,162.98,8205.0,158.8719,158.8816,158.7647,158.7939,8205.0
2023-11-28 15:10:00,163.0,163.26,163.0,163.21,9198.0,158.8134,159.0667,158.8134,159.018,9198.0
2023-11-28 15:20:00,163.19,163.29,163.13,163.28,8956.0,158.9985,159.0959,158.9401,159.0862,8956.0
2023-11-28 15:30:00,163.25,163.25,163.02,163.08,9679.0,159.057,159.057,158.8329,158.8913,9679.0
2023-11-28 15:40:00,163.06,163.25,162.98,163.19,33343.0,158.8719,159.057,158.7939,158.9985,33343.0
2023-11-28 15:50:00,163.2,163.34,163.1,163.25,140370.0,159.0083,159.1447,158.9108,159.057,140370.0
2023-11-29 09:30:00,162.78,163.76,162.63,162.99,55877.0,158.599,159.5539,158.4529,158.8036,55877.0
2023-11-29 09:40:00,162.97,163.05,162.44,162.47,20675.0,158.7842,158.8621,158.2678,158.297,20675.0
2023-11-29 09:50:00,162.48,162.55,162.01,162.27,21611.0,158.3067,158.375,157.8488,158.1021,21611.0
2023-11-29 10:00:00,162.29,162.48,162.16,162.4,33233.0,158.1216,158.3067,157.995,158.2288,33233.0
2023-11-29 10:10:00,162.4,162.71,162.36,162.56,23115.0,158.2288,158.5308,158.1898,158.3847,23115.0
2023-11-29 10:20:00,162.58,162.73,162.23,162.23,31371.0,158.4042,158.5503,158.0632,158.0632,31371.0
2023-11-29 10:30:00,162.21,162.46,162.19,162.31,21567.0,158.0437,158.2873,158.0242,158.1411,21567.0
2023-11-29 10:40:00,162.31,163.05,162.3,162.98,13859.0,158.1411,158.8621,158.1314,158.7939,13859.0
2023-11-29 10:50:00,162.99,163.05,162.83,162.93,10267.0,158.8036,158.8621,158.6478,158.7452,10267.0
2023-11-29 11:00:00,162.91,163.09,162.9,162.94,23214.0,158.7257,158.9011,158.716,158.7549,23214.0
2023-11-29 11:10:00,162.89,163.14,162.85,163.14,23463.0,158.7062,158.9498,158.6672,158.9498,23463.0
2023-11-29 11:20:00,163.09,163.16,162.95,162.96,17794.0,158.9011,158.9693,158.7647,158.7744,17794.0
2023-11-29 11:30:00,162.98,163.2,162.98,163.07,12905.0,158.7939,159.0083,158.7939,158.8816,12905.0
2023-11-29 11:40:00,163.03,163.1,162.85,162.85,9917.0,158.8426,158.9108,158.6672,158.6672,9917.0
2023-11-29 11:50:00,162.82,163.08,162.8,163.07,10810.0,158.638,158.8913,158.6185,158.8816,10810.0
2023-11-29 12:00:00,163.09,163.2,163.03,163.08,9792.0,158.9011,159.0083,158.8426,158.8913,9792.0
2023-11-29 12:10:00,163.09,163.13,162.92,163.12,8765.0,158.9011,158.9401,158.7354,158.9303,8765.0
2023-11-29 12:20:00,163.13,163.22,163.03,163.19,8560.0,158.9401,159.0277,158.8426,158.9985,8560.0
2023-11-29 12:30:00,163.17,163.3,163.14,163.26,11356.0,158.979,159.1057,158.9498,159.0667,11356.0
2023-11-29 12:40:00,163.29,163.29,163.13,163.18,8695.0,159.0959,159.0959,158.9401,158.9888,8695.0
2023-11-29 12:50:00,163.19,163.35,163.13,163.25,8891.0,158.9985,159.1544,158.9401,159.057,8891.0
2023-11-29 13:00:00,163.27,163.38,163.24,163.34,8680.0,159.0765,159.1836,159.0472,159.1447,8680.0
2023-11-29 13:10:00,163.34,163.35,163.11,163.13,7961.0,159.1447,159.1544,158.9206,158.9401,7961.0
2023-11-29 13:20:00,163.15,163.17,163.03,163.16,8997.0,158.9595,158.979,158.8426,158.9693,8997.0
2023-11-29 13:30:00,163.16,163.16,162.95,163.03,16672.0,158.9693,158.9693,158.7647,158.8426,16672.0
2023-11-29 13:40:00,163.01,163.19,162.98,163.12,9578.0,158.8231,158.9985,158.7939,158.9303,9578.0
2023-11-29 13:50:00,163.14,163.26,163.1,163.1,9854.0,158.9498,159.0667,158.9108,158.9108,9854.0
2023-11-29 14:00:00,163.13,163.14,162.92,162.93,8211.0,158.9401,158.9498,158.7354,158.7452,8211.0
2023-11-29 14:10:00,162.94,162.94,162.55,162.56,13191.0,158.7549,158.7549,158.375,158.3847,13191.0
2023-11-29 14:20:00,162.56,162.72,162.56,162.59,13509.0,158.3847,158.5406,158.3847,158.4139,13509.0
2023-11-29 14:30:00,162.59,162.59,162.42,162.54,11916.0,158.4139,158.4139,158.2483,158.3652,11916.0
2023-11-29 14:40:00,162.54,162.58,162.46,162.58,10640.0,158.3652,158.4042,158.2873,158.4042,10640.0
2023-11-29 14:50:00,162.58,162.87,162.58,162.78,21379.0,158.4042,158.6867,158.4042,158.599,21379.0
2023-11-29 15:00:00,162.78,162.93,162.77,162.92,12639.0,158.599,158.7452,158.5893,158.7354,12639.0
2023-11-29 15:10:00,162.91,163.05,162.85,162.96,17798.0,158.7257,158.8621,158.6672,158.7744,17798.0
2023-11-29 15:20:00,162.94,162.94,162.71,162.74,19937.0,158.7549,158.7549,158.5308,158.5601,19937.0
2023-11-29 15:30:00,162.72,162.79,162.6,162.75,33918.0,158.5406,158.6088,158.4237,158.5698,33918.0
2023-11-29 15:40:00,162.74,162.81,162.56,162.62,35429.0,158.5601,158.6283,158.3847,158.4432,35429.0
2023-11-29 15:50:00,162.59,163.02,162.53,163.0,157129.0,158.4139,158.8329,158.3555,158.8134,157129.0
2023-11-30 09:30:00,163.05,164.36,163.05,163.82,30076.0,158.8621,160.1385,158.8621,159.6123,30076.0
2023-11-30 09:40:00,163.97,164.46,163.48,163.56,26644.0,159.7585,160.2359,159.2811,159.359,26644.0
2023-11-30 09:50:00,163.48,164.1,163.48,163.69,26604.0,159.2811,159.8851,159.2811,159.4857,26604.0
2023-11-30 10:00:00,163.79,164.24,163.39,163.44,78607.0,159.5831,160.0215,159.1934,159.2421,78607.0
2023-11-30 10:10:00,163.51,163.57,163.04,163.19,41717.0,159.3103,159.3688,158.8524,158.9985,41717.0
2023-11-30 10:20:00,163.16,163.25,162.77,162.86,14808.0,158.9693,159.057,158.5893,158.677,14808.0
2023-11-30 10:30:00,162.86,163.25,162.86,162.99,12715.0,158.677,159.057,158.677,158.8036,12715.0
2023-11-30 10:40:00,162.99,163.62,162.98,163.48,37636.0,158.8036,159.4175,158.7939,159.2811,37636.0
2023-11-30 10:50:00,163.49,163.52,163.11,163.27,13224.0,159.2908,159.32,158.9206,159.0765,13224.0
2023-11-30 11:00:00,163.25,163.25,162.68,163.05,22204.0,159.057,159.057,158.5016,158.8621,22204.0
2023-11-30 11:10:00,163.04,163.2,163.0,163.03,13040.0,158.8524,159.0083,158.8134,158.8426,13040.0
2023-11-30 11:20:00,162.99,163.4,162.95,163.34,17491.0,158.8036,159.2031,158.7647,159.1447,17491.0
2023-11-30 11:30:00,163.37,163.66,163.26,163.35,14383.0,159.1739,159.4564,159.0667,159.1544,14383.0
2023-11-30 11:40:00,163.35,163.49,163.33,163.41,32251.0,159.1544,159.2908,159.1349,159.2129,32251.0
2023-11-30 11:50:00,163.41,163.56,163.26,163.47,9991.0,159.2129,159.359,159.0667,159.2713,9991.0
2023-11-30 12:00:00,163.47,163.56,163.33,163.43,16840.0,159.2713,159.359,159.1349,159.2323,16840.0
2023-11-30 12:10:00,163.41,163.43,162.88,162.92,9212.0,159.2129,159.2323,158.6965,158.7354,9212.0
2023-11-30 12:20:00,162.94,163.0,162.84,162.95,16261.0,158.7549,158.8134,158.6575,158.7647,16261.0
2023-11-30 12:30:00,162.95,163.02,162.88,162.9,10347.0,158.7647,158.8329,158.6965,158.716,10347.0
2023-11-30 12:40:00,162.92,163.14,162.77,163.1,10911.0,158.7354,158.9498,158.5893,158.9108,10911.0
2023-11-30 12:50:00,163.09,163.1,162.88,163.05,18820.0,158.9011,158.9108,158.6965,158.8621,18820.0
2023-11-30 13:00:00,163.03,163.14,163.0,163.09,8616.0,158.8426,158.9498,158.8134,158.9011,8616.0
2023-11-30 13:10:00,163.11,163.27,163.05,163.22,26621.0,158.9206,159.0765,158.8621,159.0277,26621.0
2023-11-30 13:20:00,163.21,163.27,163.07,163.16,8943.0,159.018,159.0765,158.8816,158.9693,8943.0
2023-11-30 13:30:00,163.16,163.33,163.05,163.28,10243.0,158.9693,159.1349,158.8621,159.0862,10243.0
2023-11-30 13:40:00,163.31,163.32,163.17,163.28,8383.0,159.1154,159.1252,158.979,159.0862,8383.0
2023-11-30 13:50:00,163.25,163.25,162.94,163.04,42756.0,159.057,159.057,158.7549,158.8524,42756.0
2023-11-30 14:00:00,163.03,163.42,162.96,163.41,37618.0,158.8426,159.2226,158.7744,159.2129,37618.0
2023-11-30 14:10:00,163.41,163.44,163.21,163.42,26393.0,159.2129,159.2421,159.018,159.2226,26393.0
2023-11-30 14:20:00,163.45,163.72,163.44,163.64,21216.0,159.2518,159.5149,159.2421,159.437,21216.0
2023-11-30 14:30:00,163.61,163.78,163.54,163.67,18579.0,159.4077,159.5734,159.3395,159.4662,18579.0
2023-11-30 14:40:00,163.69,163.8,163.64,163.77,12211.0,159.4857,159.5928,159.437,159.5636,12211.0
2023-11-30 14:50:00,163.76,163.81,163.68,163.78,14621.0,159.5539,159.6026,159.4759,159.5734,14621.0
2023-11-30 15:00:00,163.79,163.79,163.5,163.59,22209.0,159.5831,159.5831,159.3006,159.3882,22209.0
2023-11-30 15:10:00,163.64,163.95,163.58,163.82,8598.0,159.437,159.739,159.3785,159.6123,8598.0
2023-11-30 15:20:00,163.83,163.83,163.51,163.68,19190.0,159.6221,159.6221,159.3103,159.4759,19190.0
2023-11-30 15:30:00,163.7,163.81,163.5,163.72,41826.0,159.4954,159.6026,159.3006,159.5149,41826.0
2023-11-30 15:40:00,163.73,163.96,163.67,163.74,95422.0,159.5246,159.7487,159.4662,159.5344,95422.0
2023-11-30 15:50:00,163.74,164.08,163.62,164.02,359267.0,159.5344,159.8657,159.4175,159.8072,359267.0
2023-12-01 09:30:00,164.16,164.85,164.16,164.33,29635.0,159.9436,160.6159,159.9436,160.1092,29635.0
2023-12-01 09:40:00,164.4,164.49,163.77,163.77,10833.0,160.1774,160.2651,159.5636,159.5636,10833.0
2023-12-01 09:50:00,163.78,163.78,163.22,163.57,13420.0,159.5734,159.5734,159.0277,159.3688,13420.0
2023-12-01 10:00:00,163.64,163.76,162.81,163.03,54781.0,159.437,159.5539,158.6283,158.8426,54781.0
2023-12-01 10:10:00,163.03,163.29,162.97,163.04,38297.0,158.8426,159.0959,158.7842,158.8524,38297.0
2023-12-01 10:20:00,163.04,163.18,162.9,163.15,41134.0,158.8524,158.9888,158.716,158.9595,41134.0
2023-12-01 10:30:00,163.11,163.2,162.93,163.17,26519.0,158.9206,159.0083,158.7452,158.979,26519.0
2023-12-01 10:40:00,163.2,163.25,162.96,163.14,22390.0,159.0083,159.057,158.7744,158.9498,22390.0
2023-12-01 10:50:00,163.1,163.15,162.99,163.04,21077.0,158.9108,158.9595,158.8036,158.8524,21077.0
2023-12-01 11:00:00,163.02,163.22,162.85,163.02,31123.0,158.8329,159.0277,158.6672,158.8329,31123.0
2023-12-01 11:10:00,162.99,163.14,162.87,162.9,35923.0,158.8036,158.9498,158.6867,158.716,35923.0
2023-12-01 11:20:00,162.91,163.29,162.75,163.29,19001.0,158.7257,159.0959,158.5698,159.0959,19001.0
2023-12-01 11:30:00,163.29,163.49,163.09,163.36,40797.0,159.0959,159.2908,158.9011,159.1641,40797.0
2023-12-01 11:40:00,163.34,163.5,163.34,163.5,13483.0,159.1447,159.3006,159.1447,159.3006,13483.0
2023-12-01 11:50:00,163.56,163.87,163.55,163.81,63734.0,159.359,159.661,159.3493,159.6026,63734.0
2023-12-01 12:00:00,163.83,163.83,163.41,163.53,21750.0,159.6221,159.6221,159.2129,159.3298,21750.0
2023-12-01 12:10:00,163.51,163.63,163.19,163.24,29444.0,159.3103,159.4272,158.9985,159.0472,29444.0
2023-12-01 12:20:00,163.2,163.3,162.99,163.3,22866.0,159.0083,159.1057,158.8036,159.1057,22866.0
2023-12-01 12:30:00,163.29,163.43,163.22,163.33,20192.0,159.0959,159.2323,159.0277,159.1349,20192.0
2023-12-01 12:40:00,163.31,163.31,163.16,163.25,14044.0,159.1154,159.1154,158.9693,159.057,14044.0
2023-12-01 12:50:00,163.26,163.44,163.17,163.2,24370.0,159.0667,159.2421,158.979,159.0083,24370.0
2023-12-01 13:00:00,163.21,163.21,163.0,163.04,29738.0,159.018,159.018,158.8134,158.8524,29738.0
2023-12-01 13:10:00,163.04,163.1,162.73,163.0,37396.0,158.8524,158.9108,158.5503,158.8134,37396.0
2023-12-01 13:20:00,163.03,163.21,162.95,163.14,33315.0,158.8426,159.018,158.7647,158.9498,33315.0
2023-12-01 13:30:00,163.14,163.25,163.08,163.16,23919.0,158.9498,159.057,158.8913,158.9693,23919.0
2023-12-01 13:40:00,163.19,163.37,163.19,163.32,28163.0,158.9985,159.1739,158.9985,159.1252,28163.0
2023-12-01 13:50:00,163.3,163.3,162.98,163.07,48012.0,159.1057,159.1057,158.7939,158.8816,48012.0
2023-12-01 14:00:00,163.08,163.42,163.08,163.23,27072.0,158.8913,159.2226,158.8913,159.0375,27072.0
2023-12-01 14:10:00,163.22,163.28,163.11,163.11,11990.0,159.0277,159.0862,158.9206,158.9206,11990.0
2023-12-01 14:20:00,163.12,163.14,162.97,163.06,20436.0,158.9303,158.9498,158.7842,158.8719,20436.0
2023-12-01 14:30:00,163.04,163.21,162.94,163.12,26584.0,158.8524,159.018,158.7549,158.9303,26584.0
2023-12-01 14:40:00,163.1,163.21,163.07,163.18,51103.0,158.9108,159.018,158.8816,158.9888,51103.0
2023-12-01 14:50:00,163.17,163.31,163.17,163.25,26002.0,158.979,159.1154,158.979,159.057,26002.0
2023-12-01 15:00:00,163.24,163.24,163.1,163.18,26335.0,159.0472,159.0472,158.9108,158.9888,26335.0
2023-12-01 15:10:00,163.19,163.2,162.99,163.0,18169.0,158.9985,159.0083,158.8036,158.8134,18169.0
2023-12-01 15:20:00,163.0,163.03,162.61,162.79,23022.0,158.8134,158.8426,158.4334,158.6088,23022.0
2023-12-01 15:30:00,162.76,162.78,162.68,162.72,27215.0,158.5796,158.599,158.5016,158.5406,27215.0
2023-12-01 15:40:00,162.72,162.87,162.69,162.78,41776.0,158.5406,158.6867,158.5114,158.599,41776.0
2023-12-01 15:50:00,162.78,162.81,162.24,162.47,176409.0,158.599,158.6283,158.0729,158.297,176409.0
2023-12-04 09:30:00,161.93,162.37,161.58,162.25,36688.0,157.7709,158.1996,157.4299,158.0827,36688.0
2023-12-04 09:40:00,162.24,162.63,161.94,162.33,23519.0,158.0729,158.4529,157.7806,158.1606,23519.0
2023-12-04 09:50:00,162.36,162.47,161.88,162.27,17309.0,158.1898,158.297,157.7222,158.1021,17309.0
2023-12-04 10:00:00,162.27,162.37,161.74,161.91,50182.0,158.1021,158.1996,157.5858,157.7514,50182.0
2023-12-04 10:10:00,161.94,162.68,161.75,162.66,33782.0,157.7806,158.5016,157.5955,158.4821,33782.0
2023-12-04 10:20:00,162.66,162.94,162.35,162.85,14945.0,158.4821,158.7549,158.1801,158.6672,14945.0
2023-12-04 10:30:00,162.9,163.32,162.78,163.01,25923.0,158.716,159.1252,158.599,158.8231,25923.0
2023-12-04 10:40:00,162.95,162.96,162.7,162.83,15155.0,158.7647,158.7744,158.5211,158.6478,15155.0
2023-12-04 10:50:00,162.81,163.19,162.77,162.94,17801.0,158.6283,158.9985,158.5893,158.7549,17801.0
2023-12-04 11:00:00,162.92,163.08,162.9,162.99,20355.0,158.7354,158.8913,158.716,158.8036,20355.0
2023-12-04 11:10:00,162.94,162.96,162.55,162.56,21836.0,158.7549,158.7744,158.375,158.3847,21836.0
2023-12-04 11:20:00,162.57,162.86,162.54,162.86,15757.0,158.3944,158.677,158.3652,158.677,15757.0
2023-12-04 11:30:00,162.83,162.96,162.79,162.82,10885.0,158.6478,158.7744,158.6088,158.638,10885.0
2023-12-04 11:40:00,162.73,162.77,162.55,162.7,22852.0,158.5503,158.5893,158.375,158.5211,22852.0
2023-12-04 11:50:00,162.64,162.65,162.1,162.22,26004.0,158.4626,158.4724,157.9365,158.0534,26004.0
2023-12-04 12:00:00,162.27,162.5,162.16,162.44,22328.0,158.1021,158.3262,157.995,158.2678,22328.0
2023-12-04 12:10:00,162.33,162.47,162.27,162.34,12336.0,158.1606,158.297,158.1021,158.1703,12336.0
2023-12-04 12:20:00,162.34,162.83,162.34,162.83,23407.0,158.1703,158.6478,158.1703,158.6478,23407.0
2023-12-04 12:30:00,162.83,163.08,162.77,163.08,17858.0,158.6478,158.8913,158.5893,158.8913,17858.0
2023-12-04 12:40:00,163.05,163.05,162.57,162.6,18302.0,158.8621,158.8621,158.3944,158.4237,18302.0
2023-12-04 12:50:00,162.61,162.94,162.59,162.89,16984.0,158.4334,158.7549,158.4139,158.7062,16984.0
2023-12-04 13:00:00,162.89,163.07,162.88,163.04,13695.0,158.7062,158.8816,158.6965,158.8524,13695.0
2023-12-04 13:10:00,163.0,163.05,162.92,162.97,11805.0,158.8134,158.8621,158.7354,158.7842,11805.0
2023-12-04 13:20:00,162.94,163.14,162.93,163.07,24987.0,158.7549,158.9498,158.7452,158.8816,24987.0
2023-12-04 13:30:00,163.05,163.48,163.04,163.36,15857.0,158.8621,159.2811,158.8524,159.1641,15857.0
2023-12-04 13:40:00,163.35,163.36,163.21,163.33,13797.0,159.1544,159.1641,159.018,159.1349,13797.0
2023-12-04 13:50:00,163.33,163.45,163.27,163.37,10872.0,159.1349,159.2518,159.0765,159.1739,10872.0
2023-12-04 14:00:00,163.43,163.58,163.41,163.5,13033.0,159.2323,159.3785,159.2129,159.3006,13033.0
2023-12-04 14:10:00,163.5,163.52,163.34,163.34,11077.0,159.3006,159.32,159.1447,159.1447,11077.0
2023-12-04 14:20:00,163.29,163.33,163.16,163.24,14102.0,159.0959,159.1349,158.9693,159.0472,14102.0
2023-12-04 14:30:00,163.26,163.35,163.21,163.3,11236.0,159.0667,159.1544,159.018,159.1057,11236.0
2023-12-04 14:40:00,163.28,163.44,163.26,163.41,9963.0,159.0862,159.2421,159.0667,159.2129,9963.0
2023-12-04 14:50:00,163.41,163.46,163.3,163.31,14635.0,159.2129,159.2616,159.1057,159.1154,14635.0
2023-12-04 15:00:00,163.27,163.32,163.13,163.3,9785.0,159.0765,159.1252,158.9401,159.1057,9785.0
2023-12-04 15:10:00,163.3,163.37,163.21,163.25,10118.0,159.1057,159.1739,159.018,159.057,10118.0
2023-12-04 15:20:00,163.26,163.3,163.17,163.19,13933.0,159.0667,159.1057,158.979,158.9985,13933.0
2023-12-04 15:30:00,163.2,163.24,163.08,163.24,16709.0,159.0083,159.0472,158.8913,159.0472,16709.0
2023-12-04 15:40:00,163.25,163.39,163.16,163.3,26298.0,159.057,159.1934,158.9693,159.1057,26298.0
2023-12-04 15:50:00,163.32,163.43,163.22,163.41,113097.0,159.1252,159.2323,159.0277,159.2129,113097.0
2023-12-05 09:30:00,163.41,164.34,162.56,162.57,22409.0,159.2129,160.119,158.3847,158.3944,22409.0
2023-12-05 09:40:00,162.7,163.52,162.7,163.11,16254.0,158.5211,159.32,158.5211,158.9206,16254.0
2023-12-05 09:50:00,163.29,163.53,163.12,163.12,14436.0,159.0959,159.3298,158.9303,158.9303,14436.0
2023-12-05 10:00:00,163.09,163.5,163.01,163.06,26125.0,158.9011,159.3006,158.8231,158.8719,26125.0
2023-12-05 10:10:00,162.96,163.34,162.79,163.32,10678.0,158.7744,159.1447,158.6088,159.1252,10678.0
2023-12-05 10:20:00,163.4,163.55,163.22,163.5,10447.0,159.2031,159.3493,159.0277,159.3006,10447.0
2023-12-05 10:30:00,163.63,163.63,163.31,163.42,14152.0,159.4272,159.4272,159.1154,159.2226,14152.0
2023-12-05 10:40:00,163.53,163.6,163.25,163.28,11831.0,159.3298,159.398,159.057,159.0862,11831.0
2023-12-05 10:50:00,163.27,163.37,163.19,163.31,20152.0,159.0765,159.1739,158.9985,159.1154,20152.0
2023-12-05 11:00:00,163.34,163.43,163.21,163.22,11621.0,159.1447,159.2323,159.018,159.0277,11621.0
2023-12-05 11:10:00,163.26,163.44,163.05,163.06,12565.0,159.0667,159.2421,158.8621,158.8719,12565.0
2023-12-05 11:20:00,163.06,163.41,163.06,163.37,8011.0,158.8719,159.2129,158.8719,159.1739,8011.0
2023-12-05 11:30:00,163.39,163.53,163.32,163.47,9151.0,159.1934,159.3298,159.1252,159.2713,9151.0
2023-12-05 11:40:00,163.49,163.49,163.3,163.34,8855.0,159.2908,159.2908,159.1057,159.1447,8855.0
2023-12-05 11:50:00,163.29,163.3,163.11,163.27,8115.0,159.0959,159.1057,158.9206,159.0765,8115.0
2023-12-05 12:00:00,163.31,163.43,163.23,163.31,9142.0,159.1154,159.2323,159.0375,159.1154,9142.0
2023-12-05 12:10:00,163.3,163.41,163.14,163.18,6624.0,159.1057,159.2129,158.9498,158.9888,6624.0
2023-12-05 12:20:00,163.16,163.22,163.05,163.08,36061.0,158.9693,159.0277,158.8621,158.8913,36061.0
2023-12-05 12:30:00,163.09,163.19,163.06,163.13,11988.0,158.9011,158.9985,158.8719,158.9401,11988.0
2023-12-05 12:40:00,163.13,163.13,162.84,162.86,14170.0,158.9401,158.9401,158.6575,158.677,14170.0
2023-12-05 12:50:00,162.91,162.98,162.83,162.97,17784.0,158.7257,158.7939,158.6478,158.7842,17784.0
2023-12-05 13:00:00,162.93,163.3,162.93,163.3,13845.0,158.7452,159.1057,158.7452,159.1057,13845.0
2023-12-05 13:10:00,163.27,163.38,163.16,163.33,12715.0,159.0765,159.1836,158.9693,159.1349,12715.0
2023-12-05 13:20:00,163.36,163.65,163.3,163.65,9327.0,159.1641,159.4467,159.1057,159.4467,9327.0
2023-12-05 13:30:00,163.67,164.14,163.67,164.13,17978.0,159.4662,159.9241,159.4662,159.9144,17978.0
2023-12-05 13:40:00,164.11,164.11,163.73,163.75,12581.0,159.8949,159.8949,159.5246,159.5441,12581.0
2023-12-05 13:50:00,163.74,163.97,163.7,163.93,15387.0,159.5344,159.7585,159.4954,159.7195,15387.0
2023-12-05 14:00:00,164.01,164.12,163.91,164.11,9075.0,159.7975,159.9046,159.7,159.8949,9075.0
2023-12-05 14:10:00,164.11,164.35,164.1,164.11,9475.0,159.8949,160.1287,159.8851,159.8949,9475.0
2023-12-05 14:20:00,164.1,164.13,164.02,164.07,10321.0,159.8851,159.9144,159.8072,159.8559,10321.0
2023-12-05 14:30:00,164.08,164.19,164.05,164.05,13043.0,159.8657,159.9728,159.8364,159.8364,13043.0
2023-12-05 14:40:00,164.1,164.19,164.0,164.02,9110.0,159.8851,159.9728,159.7877,159.8072,9110.0
2023-12-05 14:50:00,164.05,164.05,163.98,164.05,14137.0,159.8364,159.8364,159.7682,159.8364,14137.0
2023-12-05 15:00:00,164.03,164.15,164.0,164.03,12766.0,159.8169,159.9339,159.7877,159.8169,12766.0
2023-12-05 15:10:00,164.03,164.06,163.96,164.05,16412.0,159.8169,159.8462,159.7487,159.8364,16412.0
2023-12-05 15:20:00,164.07,164.07,163.84,163.87,12776.0,159.8559,159.8559,159.6318,159.661,12776.0
2023-12-05 15:30:00,163.88,164.06,163.85,163.98,21149.0,159.6708,159.8462,159.6416,159.7682,21149.0
2023-12-05 15:40:00,163.98,163.99,163.83,163.83,19785.0,159.7682,159.778,159.6221,159.6221,19785.0
2023-12-05 15:50:00,163.83,163.84,163.36,163.54,133938.0,159.6221,159.6318,159.1641,159.3395,133938.0
2023-12-06 09:30:00,163.05,164.21,163.05,164.06,30849.0,158.8621,159.9923,158.8621,159.8462,30849.0
2023-12-06 09:40:00,164.12,164.29,163.55,163.97,27327.0,159.9046,160.0703,159.3493,159.7585,27327.0
2023-12-06 09:50:00,163.92,164.0,163.43,164.0,11643.0,159.7098,159.7877,159.2323,159.7877,11643.0
2023-12-06 10:00:00,163.98,164.08,163.64,163.69,15608.0,159.7682,159.8657,159.437,159.4857,15608.0
2023-12-06 10:10:00,163.69,163.81,163.46,163.59,27417.0,159.4857,159.6026,159.2616,159.3882,27417.0
2023-12-06 10:20:00,163.56,163.76,163.49,163.65,18617.0,159.359,159.5539,159.2908,159.4467,18617.0
2023-12-06 10:30:00,163.67,163.67,162.85,162.86,13977.0,159.4662,159.4662,158.6672,158.677,13977.0
2023-12-06 10:40:00,162.86,162.92,162.01,162.03,40277.0,158.677,158.7354,157.8488,157.8683,40277.0
2023-12-06 10:50:00,162.04,162.04,161.18,161.51,50172.0,157.878,157.878,157.0401,157.3617,50172.0
2023-12-06 11:00:00,161.55,161.66,161.36,161.5,27521.0,157.4006,157.5078,157.2155,157.3519,27521.0
2023-12-06 11:10:00,161.43,161.45,160.66,160.68,23415.0,157.2837,157.3032,156.5335,156.553,23415.0
2023-12-06 11:20:00,160.65,160.99,160.62,160.9,26683.0,156.5238,156.855,156.4945,156.7673,26683.0
2023-12-06 11:30:00,160.92,161.19,160.84,160.94,12920.0,156.7868,157.0499,156.7089,156.8063,12920.0
2023-12-06 11:40:00,161.02,161.36,160.78,161.27,31520.0,156.8842,157.2155,156.6504,157.1278,31520.0
2023-12-06 11:50:00,161.27,161.55,161.26,161.44,12328.0,157.1278,157.4006,157.1181,157.2935,12328.0
2023-12-06 12:00:00,161.52,161.66,161.45,161.66,19221.0,157.3714,157.5078,157.3032,157.5078,19221.0
2023-12-06 12:10:00,161.68,161.84,161.56,161.72,16716.0,157.5273,157.6832,157.4104,157.5663,16716.0
2023-12-06 12:20:00,161.72,161.84,161.4,161.44,13665.0,157.5663,157.6832,157.2545,157.2935,13665.0
2023-12-06 12:30:00,161.39,161.57,161.32,161.51,19924.0,157.2447,157.4201,157.1765,157.3617,19924.0
2023-12-06 12:40:00,161.53,161.63,161.27,161.42,17244.0,157.3811,157.4786,157.1278,157.274,17244.0
2023-12-06 12:50:00,161.44,161.58,161.25,161.54,22054.0,157.2935,157.4299,157.1083,157.3909,22054.0
2023-12-06 13:00:00,161.54,161.8,161.52,161.63,23338.0,157.3909,157.6442,157.3714,157.4786,23338.0
2023-12-06 13:10:00,161.63,161.68,161.39,161.49,17817.0,157.4786,157.5273,157.2447,157.3422,17817.0
2023-12-06 13:20:00,161.5,161.62,161.36,161.36,28655.0,157.3519,157.4688,157.2155,157.2155,28655.0
2023-12-06 13:30:00,161.34,161.47,161.31,161.4,20480.0,157.196,157.3227,157.1668,157.2545,20480.0
2023-12-06 13:40:00,161.43,161.57,161.35,161.42,22097.0,157.2837,157.4201,157.2058,157.274,22097.0
2023-12-06 13:50:00,161.43,161.45,161.2,161.25,24763.0,157.2837,157.3032,157.0596,157.1083,24763.0
2023-12-06 14:00:00,161.25,161.59,161.23,161.59,15218.0,157.1083,157.4396,157.0889,157.4396,15218.0
2023-12-06 14:10:00,161.59,161.62,161.33,161.34,20187.0,157.4396,157.4688,157.1863,157.196,20187.0
2023-12-06 14:20:00,161.35,161.42,161.33,161.39,18481.0,157.2058,157.274,157.1863,157.2447,18481.0
2023-12-06 14:30:00,161.39,161.54,161.35,161.35,22696.0,157.2447,157.3909,157.2058,157.2058,22696.0
2023-12-06 14:40:00,161.37,161.54,161.32,161.44,19907.0,157.2253,157.3909,157.1765,157.2935,19907.0
2023-12-06 14:50:00,161.43,161.45,161.33,161.41,15205.0,157.2837,157.3032,157.1863,157.2642,15205.0
2023-12-06 15:00:00,161.42,161.51,161.31,161.38,15279.0,157.274,157.3617,157.1668,157.235,15279.0
2023-12-06 15:10:00,161.38,161.72,161.37,161.72,20827.0,157.235,157.5663,157.2253,157.5663,20827.0
2023-12-06 15:20:00,161.72,161.73,161.56,161.67,23466.0,157.5663,157.576,157.4104,157.5176,23466.0
2023-12-06 15:30:00,161.64,161.69,161.46,161.53,34265.0,157.4883,157.537,157.3129,157.3811,34265.0
2023-12-06 15:40:00,161.54,161.62,161.34,161.39,79290.0,157.3909,157.4688,157.196,157.2447,79290.0
2023-12-06 15:50:00,161.38,161.54,161.22,161.53,246320.0,157.235,157.3909,157.0791,157.3811,246320.0
2023-12-07 09:30:00,162.35,162.5,161.78,161.87,34599.0,158.1801,158.3262,157.6247,157.7124,34599.0
2023-12-07 09:40:00,161.91,162.62,161.86,162.43,10382.0,157.7514,158.4432,157.7027,158.258,10382.0
2023-12-07 09:50:00,162.42,162.42,162.11,162.2,33453.0,158.2483,158.2483,157.9463,158.0339,33453.0
2023-12-07 10:00:00,162.22,162.86,162.02,162.79,39803.0,158.0534,158.677,157.8586,158.6088,39803.0
2023-12-07 10:10:00,162.87,162.96,162.7,162.85,11457.0,158.6867,158.7744,158.5211,158.6672,11457.0
2023-12-07 10:20:00,162.85,162.87,162.44,162.58,10762.0,158.6672,158.6867,158.2678,158.4042,10762.0
2023-12-07 10:30:00,162.68,162.68,162.0,162.06,11583.0,158.5016,158.5016,157.8391,157.8975,11583.0
2023-12-07 10:40:00,162.04,162.18,161.95,162.13,12518.0,157.878,158.0145,157.7904,157.9657,12518.0
2023-12-07 10:50:00,162.17,162.26,161.91,162.12,36965.0,158.0047,158.0924,157.7514,157.956,36965.0
2023-12-07 11:00:00,162.13,162.2,162.05,162.09,22612.0,157.9657,158.0339,157.8878,157.9268,22612.0
2023-12-07 11:10:00,162.11,162.16,161.88,161.9,21814.0,157.9463,157.995,157.7222,157.7416,21814.0
2023-12-07 11:20:00,161.91,162.07,161.89,161.92,18113.0,157.7514,157.9073,157.7319,157.7611,18113.0
2023-12-07 11:30:00,161.91,162.03,161.82,162.0,7798.0,157.7514,157.8683,157.6637,157.8391,7798.0
2023-12-07 11:40:00,162.0,162.11,161.87,162.09,10167.0,157.8391,157.9463,157.7124,157.9268,10167.0
2023-12-07 11:50:00,162.09,162.46,162.05,162.38,12458.0,157.9268,158.2873,157.8878,158.2093,12458.0
2023-12-07 12:00:00,162.4,162.46,162.24,162.27,6078.0,158.2288,158.2873,158.0729,158.1021,6078.0
2023-12-07 12:10:00,162.25,162.28,162.1,162.11,24848.0,158.0827,158.1119,157.9365,157.9463,24848.0
2023-12-07 12:20:00,162.1,162.28,162.1,162.25,18354.0,157.9365,158.1119,157.9365,158.0827,18354.0
2023-12-07 12:30:00,162.27,162.35,162.18,162.19,9141.0,158.1021,158.1801,158.0145,158.0242,9141.0
2023-12-07 12:40:00,162.15,162.42,162.15,162.38,18001.0,157.9852,158.2483,157.9852,158.2093,18001.0
2023-12-07 12:50:00,162.39,162.41,162.17,162.26,10573.0,158.2191,158.2385,158.0047,158.0924,10573.0
2023-12-07 13:00:00,162.27,162.31,162.24,162.28,6125.0,158.1021,158.1411,158.0729,158.1119,6125.0
2023-12-07 13:10:00,162.28,162.46,162.24,162.46,14247.0,158.1119,158.2873,158.0729,158.2873,14247.0
2023-12-07 13:20:00,162.47,162.56,162.4,162.44,7689.0,158.297,158.3847,158.2288,158.2678,7689.0
2023-12-07 13:30:00,162.44,162.5,162.32,162.34,8897.0,158.2678,158.3262,158.1509,158.1703,8897.0
2023-12-07 13:40:00,162.33,162.37,162.21,162.21,5122.0,158.1606,158.1996,158.0437,158.0437,5122.0
2023-12-07 13:50:00,162.21,162.23,162.11,162.2,11523.0,158.0437,158.0632,157.9463,158.0339,11523.0
2023-12-07 14:00:00,162.18,162.34,162.17,162.32,6931.0,158.0145,158.1703,158.0047,158.1509,6931.0
2023-12-07 14:10:00,162.35,162.37,162.21,162.22,11910.0,158.1801,158.1996,158.0437,158.0534,11910.0
2023-12-07 14:20:00,162.22,162.29,162.14,162.25,16910.0,158.0534,158.1216,157.9755,158.0827,16910.0
2023-12-07 14:30:00,162.27,162.33,162.17,162.23,15038.0,158.1021,158.1606,158.0047,158.0632,15038.0
2023-12-07 14:40:00,162.26,162.31,162.21,162.25,8665.0,158.0924,158.1411,158.0437,158.0827,8665.0
2023-12-07 14:50:00,162.25,162.25,162.12,162.18,25812.0,158.0827,158.0827,157.956,158.0145,25812.0
2023-12-07 15:00:00,162.17,162.17,161.9,161.9,17841.0,158.0047,158.0047,157.7416,157.7416,17841.0
2023-12-07 15:10:00,161.91,161.99,161.76,161.84,33532.0,157.7514,157.8293,157.6052,157.6832,33532.0
2023-12-07 15:20:00,161.82,161.86,161.77,161.8,16566.0,157.6637,157.7027,157.615,157.6442,16566.0
2023-12-07 15:30:00,161.82,161.92,161.81,161.89,16176.0,157.6637,157.7611,157.654,157.7319,16176.0
2023-12-07 15:40:00,161.88,161.98,161.75,161.83,39468.0,157.7222,157.8196,157.5955,157.6734,39468.0
2023-12-07 15:50:00,161.88,161.91,161.67,161.68,97869.0,157.7222,157.7514,157.5176,157.5273,97869.0
2023-12-08 09:30:00,161.81,162.35,160.94,161.03,20453.0,157.654,158.1801,156.8063,156.894,20453.0
2023-12-08 09:40:00,161.03,161.29,160.92,161.05,15778.0,156.894,157.1473,156.7868,156.9135,15778.0
2023-12-08 09:50:00,160.96,161.18,160.52,160.72,28452.0,156.8258,157.0401,156.3971,156.592,28452.0
2023-12-08 10:00:00,160.79,161.55,160.76,161.05,27591.0,156.6602,157.4006,156.6309,156.9135,27591.0
2023-12-08 10:10:00,160.98,161.11,160.63,160.82,32404.0,156.8453,156.9719,156.5043,156.6894,32404.0
2023-12-08 10:20:00,160.77,160.77,159.91,159.98,34245.0,156.6407,156.6407,155.8028,155.871,34245.0
2023-12-08 10:30:00,160.0,160.25,159.82,160.23,35910.0,155.8904,156.134,155.7151,156.1145,35910.0
2023-12-08 10:40:00,160.21,160.33,160.08,160.22,20730.0,156.0951,156.212,155.9684,156.1048,20730.0
2023-12-08 10:50:00,160.22,160.88,160.16,160.76,16010.0,156.1048,156.7478,156.0463,156.6309,16010.0
2023-12-08 11:00:00,160.76,160.77,160.5,160.53,21855.0,156.6309,156.6407,156.3776,156.4068,21855.0
2023-12-08 11:10:00,160.53,160.76,160.53,160.76,17273.0,156.4068,156.6309,156.4068,156.6309,17273.0
2023-12-08 11:20:00,160.76,160.78,160.62,160.67,21244.0,156.6309,156.6504,156.4945,156.5432,21244.0
2023-12-08 11:30:00,160.64,161.05,160.61,161.0,17470.0,156.514,156.9135,156.4848,156.8648,17470.0
2023-12-08 11:40:00,160.95,160.99,160.78,160.9,12019.0,156.816,156.855,156.6504,156.7673,12019.0
2023-12-08 11:50:00,160.92,161.02,160.83,161.0,14149.0,156.7868,156.8842,156.6991,156.8648,14149.0
2023-12-08 12:00:00,160.99,161.07,160.57,160.57,15006.0,156.855,156.933,156.4458,156.4458,15006.0
2023-12-08 12:10:00,160.59,160.85,160.48,160.78,14123.0,156.4653,156.7186,156.3581,156.6504,14123.0
2023-12-08 12:20:00,160.79,160.92,160.66,160.89,13301.0,156.6602,156.7868,156.5335,156.7576,13301.0
2023-12-08 12:30:00,160.89,161.07,160.88,160.9,19262.0,156.7576,156.933,156.7478,156.7673,19262.0
2023-12-08 12:40:00,160.94,160.94,160.82,160.89,12590.0,156.8063,156.8063,156.6894,156.7576,12590.0
2023-12-08 12:50:00,160.89,161.02,160.81,160.81,19160.0,156.7576,156.8842,156.6796,156.6796,19160.0
2023-12-08 13:00:00,160.79,160.85,160.65,160.74,10940.0,156.6602,156.7186,156.5238,156.6114,10940.0
2023-12-08 13:10:00,160.77,160.93,160.74,160.89,14827.0,156.6407,156.7966,156.6114,156.7576,14827.0
2023-12-08 13:20:00,160.83,160.84,160.58,160.67,13410.0,156.6991,156.7089,156.4555,156.5432,13410.0
2023-12-08 13:30:00,160.67,160.73,160.59,160.66,14687.0,156.5432,156.6017,156.4653,156.5335,14687.0
2023-12-08 13:40:00,160.64,160.64,160.4,160.52,10778.0,156.514,156.514,156.2802,156.3971,10778.0
2023-12-08 13:50:00,160.51,160.59,160.4,160.59,23419.0,156.3873,156.4653,156.2802,156.4653,23419.0
2023-12-08 14:00:00,160.59,160.81,160.57,160.81,13856.0,156.4653,156.6796,156.4458,156.6796,13856.0
2023-12-08 14:10:00,160.79,160.88,160.71,160.78,14213.0,156.6602,156.7478,156.5822,156.6504,14213.0
2023-12-08 14:20:00,160.76,160.91,160.72,160.89,12388.0,156.6309,156.7771,156.592,156.7576,12388.0
2023-12-08 14:30:00,160.89,160.99,160.81,160.89,17732.0,156.7576,156.855,156.6796,156.7576,17732.0
2023-12-08 14:40:00,160.94,161.13,160.9,161.1,10220.0,156.8063,156.9914,156.7673,156.9622,10220.0
2023-12-08 14:50:00,161.13,161.36,161.13,161.24,13365.0,156.9914,157.2155,156.9914,157.0986,13365.0
2023-12-08 15:00:00,161.26,161.35,161.19,161.27,27444.0,157.1181,157.2058,157.0499,157.1278,27444.0
2023-12-08 15:10:00,161.28,161.31,161.15,161.24,15931.0,157.1376,157.1668,157.0109,157.0986,15931.0
2023-12-08 15:20:00,161.24,161.38,161.21,161.34,21599.0,157.0986,157.235,157.0694,157.196,21599.0
2023-12-08 15:30:00,161.32,161.58,161.21,161.56,27710.0,157.1765,157.4299,157.0694,157.4104,27710.0
2023-12-08 15:40:00,161.54,161.68,161.41,161.41,41812.0,157.3909,157.5273,157.2642,157.2642,41812.0
2023-12-08 15:50:00,161.36,161.52,161.1,161.12,148029.0,157.2155,157.3714,156.9622,156.9817,148029.0
2023-12-11 09:30:00,162.87,163.73,162.27,163.44,44698.0,158.6867,159.5246,158.1021,159.2421,44698.0
2023-12-11 09:40:00,163.51,163.51,162.73,163.37,17300.0,159.3103,159.3103,158.5503,159.1739,17300.0
2023-12-11 09:50:00,163.4,163.4,162.99,163.31,47478.0,159.2031,159.2031,158.8036,159.1154,47478.0
2023-12-11 10:00:00,163.34,164.06,163.23,163.97,22011.0,159.1447,159.8462,159.0375,159.7585,22011.0
2023-12-11 10:10:00,164.04,164.12,163.85,164.0,28239.0,159.8267,159.9046,159.6416,159.7877,28239.0
2023-12-11 10:20:00,163.97,163.97,163.62,163.93,13919.0,159.7585,159.7585,159.4175,159.7195,13919.0
2023-12-11 10:30:00,163.97,164.34,163.91,164.22,18294.0,159.7585,160.119,159.7,160.0021,18294.0
2023-12-11 10:40:00,164.16,164.21,163.96,164.09,15141.0,159.9436,159.9923,159.7487,159.8754,15141.0
2023-12-11 10:50:00,164.09,164.37,164.05,164.11,14431.0,159.8754,160.1482,159.8364,159.8949,14431.0
2023-12-11 11:00:00,164.16,164.17,164.02,164.17,11320.0,159.9436,159.9533,159.8072,159.9533,11320.0
2023-12-11 11:10:00,164.13,164.2,163.97,164.01,13836.0,159.9144,159.9826,159.7585,159.7975,13836.0
2023-12-11 11:20:00,163.96,163.98,163.41,163.52,17681.0,159.7487,159.7682,159.2129,159.32,17681.0
2023-12-11 11:30:00,163.53,163.54,163.28,163.37,14643.0,159.3298,159.3395,159.0862,159.1739,14643.0
2023-12-11 11:40:00,163.38,163.39,162.9,162.9,18117.0,159.1836,159.1934,158.716,158.716,18117.0
2023-12-11 11:50:00,162.87,163.13,162.87,163.13,11098.0,158.6867,158.9401,158.6867,158.9401,11098.0
2023-12-11 12:00:00,163.17,163.31,163.07,163.14,19313.0,158.979,159.1154,158.8816,158.9498,19313.0
2023-12-11 12:10:00,163.21,163.24,162.98,162.98,7628.0,159.018,159.0472,158.7939,158.7939,7628.0
2023-12-11 12:20:00,162.97,163.29,162.93,163.24,8923.0,158.7842,159.0959,158.7452,159.0472,8923.0
2023-12-11 12:30:00,163.24,163.28,162.98,162.98,35737.0,159.0472,159.0862,158.7939,158.7939,35737.0
2023-12-11 12:40:00,163.0,163.07,162.93,162.95,13251.0,158.8134,158.8816,158.7452,158.7647,13251.0
2023-12-11 12:50:00,162.96,163.03,162.83,162.83,18029.0,158.7744,158.8426,158.6478,158.6478,18029.0
2023-12-11 13:00:00,162.86,162.99,162.82,162.87,18991.0,158.677,158.8036,158.638,158.6867,18991.0
2023-12-11 13:10:00,162.85,162.99,162.79,162.94,9622.0,158.6672,158.8036,158.6088,158.7549,9622.0
2023-12-11 13:20:00,162.91,162.95,162.76,162.78,10823.0,158.7257,158.7647,158.5796,158.599,10823.0
2023-12-11 13:30:00,162.78,162.93,162.73,162.91,6261.0,158.599,158.7452,158.5503,158.7257,6261.0
2023-12-11 13:40:00,162.9,163.08,162.89,163.02,4976.0,158.716,158.8913,158.7062,158.8329,4976.0
2023-12-11 13:50:00,163.07,163.21,163.06,163.14,7132.0,158.8816,159.018,158.8719,158.9498,7132.0
2023-12-11 14:00:00,163.13,163.14,162.98,163.1,8391.0,158.9401,158.9498,158.7939,158.9108,8391.0
2023-12-11 14:10:00,163.13,163.17,163.03,163.09,13694.0,158.9401,158.979,158.8426,158.9011,13694.0
2023-12-11 14:20:00,163.09,163.3,163.06,163.3,10446.0,158.9011,159.1057,158.8719,159.1057,10446.0
2023-12-11 14:30:00,163.29,163.38,163.21,163.34,20568.0,159.0959,159.1836,159.018,159.1447,20568.0
2023-12-11 14:40:00,163.35,163.4,163.27,163.27,14248.0,159.1544,159.2031,159.0765,159.0765,14248.0
2023-12-11 14:50:00,163.26,163.29,163.19,163.25,11940.0,159.0667,159.0959,158.9985,159.057,11940.0
2023-12-11 15:00:00,163.25,163.33,163.18,163.18,23373.0,159.057,159.1349,158.9888,158.9888,23373.0
2023-12-11 15:10:00,163.19,163.27,163.14,163.16,23634.0,158.9985,159.0765,158.9498,158.9693,23634.0
2023-12-11 15:20:00,163.17,163.17,163.06,163.15,24251.0,158.979,158.979,158.8719,158.9595,24251.0
2023-12-11 15:30:00,163.13,163.21,163.03,163.09,29930.0,158.9401,159.018,158.8426,158.9011,29930.0
2023-12-11 15:40:00,163.09,163.12,162.93,163.03,41187.0,158.9011,158.9303,158.7452,158.8426,41187.0
2023-12-11 15:50:00,163.0,163.47,162.89,163.45,174785.0,158.8134,159.2713,158.7062,159.2518,174785.0
2023-12-12 09:30:00,163.11,163.36,162.81,163.09,37072.0,158.9206,159.1641,158.6283,158.9011,37072.0
2023-12-12 09:40:00,163.12,163.81,162.96,163.7,23129.0,158.9303,159.6026,158.7744,159.4954,23129.0
2023-12-12 09:50:00,163.76,163.82,163.36,163.62,11189.0,159.5539,159.6123,159.1641,159.4175,11189.0
2023-12-12 10:00:00,163.62,164.03,163.62,163.97,20622.0,159.4175,159.8169,159.4175,159.7585,20622.0
2023-12-12 10:10:00,164.0,164.18,163.94,164.1,13429.0,159.7877,159.9631,159.7292,159.8851,13429.0
2023-12-12 10:20:00,164.06,164.06,163.79,163.94,10354.0,159.8462,159.8462,159.5831,159.7292,10354.0
2023-12-12 10:30:00,163.93,164.21,163.76,164.18,13565.0,159.7195,159.9923,159.5539,159.9631,13565.0
2023-12-12 10:40:00,164.14,164.21,164.05,164.15,16187.0,159.9241,159.9923,159.8364,159.9339,16187.0
2023-12-12 10:50:00,164.15,164.48,164.07,164.26,15734.0,159.9339,160.2554,159.8559,160.041,15734.0
2023-12-12 11:00:00,164.43,164.58,164.26,164.27,7112.0,160.2067,160.3528,160.041,160.0508,7112.0
2023-12-12 11:10:00,164.27,164.38,164.18,164.18,9504.0,160.0508,160.1579,159.9631,159.9631,9504.0
2023-12-12 11:20:00,164.14,164.33,164.04,164.33,10259.0,159.9241,160.1092,159.8267,160.1092,10259.0
2023-12-12 11:30:00,164.28,164.38,164.18,164.2,8982.0,160.0605,160.1579,159.9631,159.9826,8982.0
2023-12-12 11:40:00,164.2,164.32,164.1,164.28,10143.0,159.9826,160.0995,159.8851,160.0605,10143.0
2023-12-12 11:50:00,164.23,164.62,164.23,164.59,10882.0,160.0118,160.3918,160.0118,160.3626,10882.0
2023-12-12 12:00:00,164.57,164.65,164.43,164.47,9991.0,160.3431,160.421,160.2067,160.2456,9991.0
2023-12-12 12:10:00,164.45,164.53,164.18,164.18,5044.0,160.2261,160.3041,159.9631,159.9631,5044.0
2023-12-12 12:20:00,164.17,164.19,163.91,163.91,7593.0,159.9533,159.9728,159.7,159.7,7593.0
2023-12-12 12:30:00,163.92,163.97,163.84,163.95,8386.0,159.7098,159.7585,159.6318,159.739,8386.0
2023-12-12 12:40:00,163.93,163.94,163.69,163.7,11614.0,159.7195,159.7292,159.4857,159.4954,11614.0
2023-12-12 12:50:00,163.66,163.75,163.61,163.71,7062.0,159.4564,159.5441,159.4077,159.5052,7062.0
2023-12-12 13:00:00,163.69,163.76,163.56,163.56,9889.0,159.4857,159.5539,159.359,159.359,9889.0
2023-12-12 13:10:00,163.55,163.74,163.47,163.73,18261.0,159.3493,159.5344,159.2713,159.5246,18261.0
2023-12-12 13:20:00,163.74,163.98,163.68,163.89,7015.0,159.5344,159.7682,159.4759,159.6805,7015.0
2023-12-12 13:30:00,163.9,163.98,163.86,163.88,8589.0,159.6903,159.7682,159.6513,159.6708,8589.0
2023-12-12 13:40:00,163.89,163.89,163.69,163.77,10950.0,159.6805,159.6805,159.4857,159.5636,10950.0
2023-12-12 13:50:00,163.78,163.84,163.74,163.83,9667.0,159.5734,159.6318,159.5344,159.6221,9667.0
2023-12-12 14:00:00,163.83,163.83,163.68,163.75,7760.0,159.6221,159.6221,159.4759,159.5441,7760.0
2023-12-12 14:10:00,163.72,163.88,163.64,163.82,9373.0,159.5149,159.6708,159.437,159.6123,9373.0
2023-12-12 14:20:00,163.81,163.88,163.73,163.88,7876.0,159.6026,159.6708,159.5246,159.6708,7876.0
2023-12-12 14:30:00,163.9,163.98,163.85,163.93,12318.0,159.6903,159.7682,159.6416,159.7195,12318.0
2023-12-12 14:40:00,163.94,164.02,163.86,163.92,16715.0,159.7292,159.8072,159.6513,159.7098,16715.0
2023-12-12 14:50:00,163.93,164.08,163.89,164.02,17856.0,159.7195,159.8657,159.6805,159.8072,17856.0
2023-12-12 15:00:00,164.02,164.24,164.01,164.21,12111.0,159.8072,160.0215,159.7975,159.9923,12111.0
2023-12-12 15:10:00,164.19,164.19,164.03,164.15,11244.0,159.9728,159.9728,159.8169,159.9339,11244.0
2023-12-12 15:20:00,164.13,164.24,164.08,164.24,16924.0,159.9144,160.0215,159.8657,160.0215,16924.0
2023-12-12 15:30:00,164.24,164.37,164.19,164.2,21129.0,160.0215,160.1482,159.9728,159.9826,21129.0
2023-12-12 15:40:00,164.19,164.59,164.19,164.54,49568.0,159.9728,160.3626,159.9728,160.3138,49568.0
2023-12-12 15:50:00,164.57,165.16,164.56,165.14,185826.0,160.3431,160.9179,160.3333,160.8984,185826.0
2023-12-13 09:30:00,165.31,165.57,164.19,164.19,51237.0,161.0641,161.3174,159.9728,159.9728,51237.0
2023-12-13 09:40:00,164.03,164.59,163.88,163.89,117672.0,159.8169,160.3626,159.6708,159.6805,117672.0
2023-12-13 09:50:00,163.92,164.76,163.92,164.28,80778.0,159.7098,160.5282,159.7098,160.0605,80778.0
2023-12-13 10:00:00,164.28,164.42,163.8,163.81,24858.0,160.0605,160.1969,159.5928,159.6026,24858.0
2023-12-13 10:10:00,163.81,163.84,163.22,163.24,23897.0,159.6026,159.6318,159.0277,159.0472,23897.0
2023-12-13 10:20:00,163.24,163.82,163.19,163.82,43892.0,159.0472,159.6123,158.9985,159.6123,43892.0
2023-12-13 10:30:00,163.88,164.11,163.78,163.84,19137.0,159.6708,159.8949,159.5734,159.6318,19137.0
2023-12-13 10:40:00,163.81,163.85,163.54,163.77,10717.0,159.6026,159.6416,159.3395,159.5636,10717.0
2023-12-13 10:50:00,163.8,163.93,163.7,163.76,14577.0,159.5928,159.7195,159.4954,159.5539,14577.0
2023-12-13 11:00:00,163.73,163.75,163.52,163.65,7991.0,159.5246,159.5441,159.32,159.4467,7991.0
2023-12-13 11:10:00,163.69,164.31,163.6,164.25,18356.0,159.4857,160.0897,159.398,160.0313,18356.0
2023-12-13 11:20:00,164.28,164.33,163.9,164.27,23519.0,160.0605,160.1092,159.6903,160.0508,23519.0
2023-12-13 11:30:00,164.27,164.28,163.8,163.86,17141.0,160.0508,160.0605,159.5928,159.6513,17141.0
2023-12-13 11:40:00,163.81,163.88,163.78,163.8,17595.0,159.6026,159.6708,159.5734,159.5928,17595.0
2023-12-13 11:50:00,163.75,164.29,163.73,164.25,12153.0,159.5441,160.0703,159.5246,160.0313,12153.0
2023-12-13 12:00:00,164.21,164.29,164.12,164.15,10104.0,159.9923,160.0703,159.9046,159.9339,10104.0
2023-12-13 12:10:00,164.12,164.13,163.88,163.89,7052.0,159.9046,159.9144,159.6708,159.6805,7052.0
2023-12-13 12:20:00,163.9,163.92,163.66,163.78,22906.0,159.6903,159.7098,159.4564,159.5734,22906.0
2023-12-13 12:30:00,163.75,163.84,163.69,163.72,10314.0,159.5441,159.6318,159.4857,159.5149,10314.0
2023-12-13 12:40:00,163.7,163.71,163.59,163.63,7824.0,159.4954,159.5052,159.3882,159.4272,7824.0
2023-12-13 12:50:00,163.6,163.61,163.39,163.55,18579.0,159.398,159.4077,159.1934,159.3493,18579.0
2023-12-13 13:00:00,163.56,163.61,163.49,163.55,10269.0,159.359,159.4077,159.2908,159.3493,10269.0
2023-12-13 13:10:00,163.53,163.71,163.49,163.53,11062.0,159.3298,159.5052,159.2908,159.3298,11062.0
2023-12-13 13:20:00,163.52,163.67,163.47,163.53,9222.0,159.32,159.4662,159.2713,159.3298,9222.0
2023-12-13 13:30:00,163.53,163.65,163.5,163.56,14983.0,159.3298,159.4467,159.3006,159.359,14983.0
2023-12-13 13:40:00,163.55,163.56,163.27,163.28,13629.0,159.3493,159.359,159.0765,159.0862,13629.0
2023-12-13 13:50:00,163.28,163.48,163.27,163.34,7654.0,159.0862,159.2811,159.0765,159.1447,7654.0
2023-12-13 14:00:00,163.34,163.61,163.06,163.06,27182.0,159.1447,159.4077,158.8719,158.8719,27182.0
2023-12-13 14:10:00,163.01,163.11,162.47,162.47,24160.0,158.8231,158.9206,158.297,158.297,24160.0
2023-12-13 14:20:00,162.45,162.74,162.0,162.08,45656.0,158.2775,158.5601,157.8391,157.917,45656.0
2023-12-13 14:30:00,162.1,162.64,162.09,162.64,43128.0,157.9365,158.4626,157.9268,158.4626,43128.0
2023-12-13 14:40:00,162.66,162.66,161.42,161.5,62133.0,158.4821,158.4821,157.274,157.3519,62133.0
2023-12-13 14:50:00,161.5,161.87,161.32,161.76,47165.0,157.3519,157.7124,157.1765,157.6052,47165.0
2023-12-13 15:00:00,161.71,161.73,160.72,160.78,29138.0,157.5565,157.576,156.592,156.6504,29138.0
2023-12-13 15:10:00,160.78,161.13,160.77,161.09,34476.0,156.6504,156.9914,156.6407,156.9525,34476.0
2023-12-13 15:20:00,161.12,161.12,160.76,160.86,77077.0,156.9817,156.9817,156.6309,156.7284,77077.0
2023-12-13 15:30:00,160.83,161.01,160.73,160.88,106560.0,156.6991,156.8745,156.6017,156.7478,106560.0
2023-12-13 15:40:00,160.88,161.05,160.58,160.65,83505.0,156.7478,156.9135,156.4555,156.5238,83505.0
2023-12-13 15:50:00,160.67,160.71,160.27,160.54,253164.0,156.5432,156.5822,156.1535,156.4166,253164.0
2023-12-14 09:30:00,160.19,160.81,156.12,156.74,115439.0,156.0756,156.6796,152.1101,152.7142,115439.0
2023-12-14 09:40:00,156.72,156.72,155.81,156.19,102959.0,152.6947,152.6947,151.8081,152.1783,102959.0
2023-12-14 09:50:00,156.19,156.75,155.75,155.89,151060.0,152.1783,152.7239,151.7496,151.886,151060.0
2023-12-14 10:00:00,155.79,156.55,155.75,156.18,92374.0,151.7886,152.5291,151.7496,152.1686,92374.0
2023-12-14 10:10:00,156.25,157.9,156.16,157.82,109235.0,152.2368,153.8444,152.1491,153.7664,109235.0
2023-12-14 10:20:00,157.81,157.89,156.57,156.94,89465.0,153.7567,153.8346,152.5485,152.909,89465.0
2023-12-14 10:30:00,156.91,157.05,155.99,156.23,65339.0,152.8798,153.0162,151.9834,152.2173,65339.0
2023-12-14 10:40:00,156.24,156.47,155.77,155.96,69277.0,152.227,152.4511,151.7691,151.9542,69277.0
2023-12-14 10:50:00,155.97,156.26,155.72,156.0,40521.0,151.964,152.2465,151.7204,151.9932,40521.0
2023-12-14 11:00:00,156.02,156.54,155.96,156.15,53679.0,152.0127,152.5193,151.9542,152.1393,53679.0
2023-12-14 11:10:00,156.17,156.17,155.82,155.84,41090.0,152.1588,152.1588,151.8178,151.8373,41090.0
2023-12-14 11:20:00,155.82,155.98,155.13,155.44,75504.0,151.8178,151.9737,151.1455,151.4476,75504.0
2023-12-14 11:30:00,155.42,155.55,155.11,155.2,43819.0,151.4281,151.5547,151.126,151.2137,43819.0
2023-12-14 11:40:00,155.2,155.48,154.48,154.75,56964.0,151.2137,151.4865,150.5122,150.7753,56964.0
2023-12-14 11:50:00,154.77,154.91,154.47,154.78,66505.0,150.7948,150.9312,150.5025,150.8045,66505.0
2023-12-14 12:00:00,154.81,155.17,154.36,154.53,96540.0,150.8338,151.1845,150.3953,150.5609,96540.0
2023-12-14 12:10:00,154.57,154.57,153.05,153.37,194649.0,150.5999,150.5999,149.119,149.4307,194649.0
2023-12-14 12:20:00,153.4,153.69,152.82,153.64,131391.0,149.46,149.7425,148.8949,149.6938,131391.0
2023-12-14 12:30:00,153.7,153.81,152.93,153.01,59838.0,149.7523,149.8594,149.002,149.08,59838.0
2023-12-14 12:40:00,153.02,153.75,152.99,153.45,39497.0,149.0897,149.801,149.0605,149.5087,39497.0
2023-12-14 12:50:00,153.36,154.14,153.32,153.96,143110.0,149.421,150.181,149.382,150.0056,143110.0
2023-12-14 13:00:00,153.97,154.05,153.47,153.62,64811.0,150.0153,150.0933,149.5282,149.6743,64811.0
2023-12-14 13:10:00,153.65,153.68,153.3,153.33,51503.0,149.7035,149.7328,149.3625,149.3918,51503.0
2023-12-14 13:20:00,153.38,153.67,153.33,153.5,93503.0,149.4405,149.723,149.3918,149.5574,93503.0
2023-12-14 13:30:00,153.48,153.48,153.14,153.44,64456.0,149.5379,149.5379,149.2066,149.4989,64456.0
2023-12-14 13:40:00,153.45,153.68,153.32,153.67,81568.0,149.5087,149.7328,149.382,149.723,81568.0
2023-12-14 13:50:00,153.65,154.23,153.63,153.95,63647.0,149.7035,150.2686,149.6841,149.9958,63647.0
2023-12-14 14:00:00,153.95,154.42,153.95,154.16,37309.0,149.9958,150.4538,149.9958,150.2004,37309.0
2023-12-14 14:10:00,154.16,154.34,153.94,154.06,76872.0,150.2004,150.3758,149.9861,150.103,76872.0
2023-12-14 14:20:00,154.03,154.07,153.67,153.79,35921.0,150.0738,150.1128,149.723,149.8399,35921.0
2023-12-14 14:30:00,153.81,153.94,153.6,153.8,32846.0,149.8594,149.9861,149.6548,149.8497,32846.0
2023-12-14 14:40:00,153.8,154.19,153.78,153.94,55564.0,149.8497,150.2297,149.8302,149.9861,55564.0
2023-12-14 14:50:00,153.96,153.97,153.36,153.44,101660.0,150.0056,150.0153,149.421,149.4989,101660.0
2023-12-14 15:00:00,153.42,153.47,153.12,153.38,86926.0,149.4795,149.5282,149.1872,149.4405,86926.0
2023-12-14 15:10:00,153.36,153.76,153.32,153.47,70769.0,149.421,149.8107,149.382,149.5282,70769.0
2023-12-14 15:20:00,153.48,153.54,153.15,153.33,90087.0,149.5379,149.5964,149.2164,149.3918,90087.0
2023-12-14 15:30:00,153.31,153.32,152.92,152.93,134830.0,149.3723,149.382,148.9923,149.002,134830.0
2023-12-14 15:40:00,152.97,153.6,152.95,153.5,151371.0,149.041,149.6548,149.0215,149.5574,151371.0
2023-12-14 15:50:00,153.5,153.67,153.43,153.6,297522.0,149.5574,149.723,149.4892,149.6548,297522.0
2023-12-15 09:30:00,151.68,154.32,149.14,153.51,812946.0,147.7841,150.3563,145.3094,149.5671,812946.0
2023-12-15 09:40:00,153.46,156.33,153.45,154.41,130627.0,149.5184,152.3147,149.5087,150.444,130627.0
2023-12-15 09:50:00,154.28,155.71,153.55,153.67,86263.0,150.3174,151.7106,149.6061,149.723,86263.0
2023-12-15 10:00:00,153.73,154.23,153.23,153.91,111219.0,149.7815,150.2686,149.2943,149.9569,111219.0
2023-12-15 10:10:00,153.94,154.46,153.54,154.02,147079.0,149.9861,150.4927,149.5964,150.064,147079.0
2023-12-15 10:20:00,153.94,154.04,153.4,153.94,101733.0,149.9861,150.0835,149.46,149.9861,101733.0
2023-12-15 10:30:00,153.88,154.24,153.21,153.5,58776.0,149.9276,150.2784,149.2748,149.5574,58776.0
2023-12-15 10:40:00,153.48,153.53,153.04,153.13,54402.0,149.5379,149.5866,149.1092,149.1969,54402.0
2023-12-15 10:50:00,153.11,153.24,152.26,152.41,69409.0,149.1774,149.3041,148.3492,148.4954,69409.0
2023-12-15 11:00:00,152.43,152.89,152.31,152.7,65447.0,148.5149,148.9631,148.398,148.7779,65447.0
2023-12-15 11:10:00,152.68,153.41,152.67,153.33,28857.0,148.7585,149.4697,148.7487,149.3918,28857.0
2023-12-15 11:20:00,153.31,153.39,152.9,153.17,27207.0,149.3723,149.4502,148.9728,149.2359,27207.0
2023-12-15 11:30:00,153.2,153.42,152.76,152.76,19406.0,149.2651,149.4795,148.8364,148.8364,19406.0
2023-12-15 11:40:00,152.75,152.96,152.64,152.89,22971.0,148.8267,149.0313,148.7195,148.9631,22971.0
2023-12-15 11:50:00,152.9,153.12,152.57,152.63,22552.0,148.9728,149.1872,148.6513,148.7097,22552.0
2023-12-15 12:00:00,152.61,153.22,152.57,153.2,19902.0,148.6903,149.2846,148.6513,149.2651,19902.0
2023-12-15 12:10:00,153.27,153.81,153.27,153.71,18651.0,149.3333,149.8594,149.3333,149.762,18651.0
2023-12-15 12:20:00,153.69,153.73,153.11,153.4,20922.0,149.7425,149.7815,149.1774,149.46,20922.0
2023-12-15 12:30:00,153.38,153.61,153.29,153.37,27984.0,149.4405,149.6646,149.3528,149.4307,27984.0
2023-12-15 12:40:00,153.38,153.42,152.9,153.05,40723.0,149.4405,149.4795,148.9728,149.119,40723.0
2023-12-15 12:50:00,153.05,153.12,152.58,152.96,40948.0,149.119,149.1872,148.661,149.0313,40948.0
2023-12-15 13:00:00,152.9,153.09,152.86,153.05,35856.0,148.9728,149.1579,148.9338,149.119,35856.0
2023-12-15 13:10:00,153.07,153.13,152.92,153.06,17909.0,149.1384,149.1969,148.9923,149.1287,17909.0
2023-12-15 13:20:00,153.11,153.12,152.73,152.79,25758.0,149.1774,149.1872,148.8072,148.8656,25758.0
2023-12-15 13:30:00,152.74,153.06,152.72,153.03,32741.0,148.8169,149.1287,148.7974,149.0995,32741.0
2023-12-15 13:40:00,153.02,153.3,152.88,152.96,74068.0,149.0897,149.3625,148.9533,149.0313,74068.0
2023-12-15 13:50:00,152.97,153.33,152.9,153.31,53711.0,149.041,149.3918,148.9728,149.3723,53711.0
2023-12-15 14:00:00,153.3,153.6,153.29,153.45,65667.0,149.3625,149.6548,149.3528,149.5087,65667.0
2023-12-15 14:10:00,153.43,153.8,153.36,153.63,21060.0,149.4892,149.8497,149.421,149.6841,21060.0
2023-12-15 14:20:00,153.63,153.91,153.56,153.75,16751.0,149.6841,149.9569,149.6159,149.801,16751.0
2023-12-15 14:30:00,153.75,153.78,153.23,153.36,71931.0,149.801,149.8302,149.2943,149.421,71931.0
2023-12-15 14:40:00,153.37,153.37,152.59,152.97,47378.0,149.4307,149.4307,148.6708,149.041,47378.0
2023-12-15 14:50:00,152.93,153.19,152.8,153.13,70060.0,149.002,149.2554,148.8754,149.1969,70060.0
2023-12-15 15:00:00,153.13,153.2,152.71,153.02,35162.0,149.1969,149.2651,148.7877,149.0897,35162.0
2023-12-15 15:10:00,153.01,153.2,152.93,153.17,91061.0,149.08,149.2651,149.002,149.2359,91061.0
2023-12-15 15:20:00,153.15,153.52,153.15,153.47,39569.0,149.2164,149.5769,149.2164,149.5282,39569.0
2023-12-15 15:30:00,153.48,153.5,153.12,153.24,44148.0,149.5379,149.5574,149.1872,149.3041,44148.0
2023-12-15 15:40:00,153.22,153.44,153.1,153.17,75568.0,149.2846,149.4989,149.1677,149.2359,75568.0
2023-12-15 15:50:00,153.13,153.98,152.86,153.42,277743.0,149.1969,150.0251,148.9338,149.4795,277743.0
2023-12-18 09:30:00,154.86,156.77,154.77,155.21,101198.0,150.8825,152.7434,150.7948,151.2235,101198.0
2023-12-18 09:40:00,155.2,156.1,155.2,155.48,34323.0,151.2137,152.0906,151.2137,151.4865,34323.0
2023-12-18 09:50:00,155.47,155.67,154.43,154.86,73849.0,151.4768,151.6717,150.4635,150.8825,73849.0
2023-12-18 10:00:00,154.81,155.54,154.68,155.12,30147.0,150.8338,151.545,150.7071,151.1358,30147.0
2023-12-18 10:10:00,155.12,155.48,154.96,155.15,23635.0,151.1358,151.4865,150.9799,151.165,23635.0
2023-12-18 10:20:00,155.25,155.51,155.0,155.37,19925.0,151.2624,151.5158,151.0189,151.3794,19925.0
2023-12-18 10:30:00,155.4,155.59,155.25,155.34,30776.0,151.4086,151.5937,151.2624,151.3501,30776.0
2023-12-18 10:40:00,155.33,155.46,155.05,155.15,22014.0,151.3404,151.4671,151.0676,151.165,22014.0
2023-12-18 10:50:00,155.12,155.45,155.04,155.19,20172.0,151.1358,151.4573,151.0578,151.204,20172.0
2023-12-18 11:00:00,155.23,155.92,155.23,155.55,39168.0,151.243,151.9152,151.243,151.5547,39168.0
2023-12-18 11:10:00,155.55,155.67,155.45,155.62,20224.0,151.5547,151.6717,151.4573,151.6229,20224.0
2023-12-18 11:20:00,155.6,155.79,155.49,155.63,16058.0,151.6035,151.7886,151.4963,151.6327,16058.0
2023-12-18 11:30:00,155.53,155.73,155.34,155.34,17625.0,151.5353,151.7301,151.3501,151.3501,17625.0
2023-12-18 11:40:00,155.4,155.41,155.1,155.17,26797.0,151.4086,151.4183,151.1163,151.1845,26797.0
2023-12-18 11:50:00,155.18,155.43,155.18,155.43,40172.0,151.1942,151.4378,151.1942,151.4378,40172.0
2023-12-18 12:00:00,155.46,156.06,155.42,155.98,16500.0,151.4671,152.0516,151.4281,151.9737,16500.0
2023-12-18 12:10:00,156.02,156.03,155.73,155.78,23831.0,152.0127,152.0224,151.7301,151.7788,23831.0
2023-12-18 12:20:00,155.76,155.82,155.56,155.75,19464.0,151.7593,151.8178,151.5645,151.7496,19464.0
2023-12-18 12:30:00,155.79,155.82,155.38,155.43,16960.0,151.7886,151.8178,151.3891,151.4378,16960.0
2023-12-18 12:40:00,155.36,155.42,155.06,155.12,15140.0,151.3696,151.4281,151.0773,151.1358,15140.0
2023-12-18 12:50:00,155.1,155.13,154.85,154.91,28305.0,151.1163,151.1455,150.8727,150.9312,28305.0
2023-12-18 13:00:00,154.94,155.06,154.85,154.91,16417.0,150.9604,151.0773,150.8727,150.9312,16417.0
2023-12-18 13:10:00,154.88,154.99,154.82,154.94,11888.0,150.902,151.0091,150.8435,150.9604,11888.0
2023-12-18 13:20:00,154.97,155.18,154.91,155.06,11108.0,150.9896,151.1942,150.9312,151.0773,11108.0
2023-12-18 13:30:00,155.05,155.1,154.82,154.82,17193.0,151.0676,151.1163,150.8435,150.8435,17193.0
2023-12-18 13:40:00,154.77,154.77,154.56,154.6,10059.0,150.7948,150.7948,150.5902,150.6291,10059.0
2023-12-18 13:50:00,154.61,154.7,154.52,154.68,9427.0,150.6389,150.7266,150.5512,150.7071,9427.0
2023-12-18 14:00:00,154.68,155.03,154.67,155.03,13910.0,150.7071,151.0481,150.6973,151.0481,13910.0
2023-12-18 14:10:00,155.0,155.15,154.97,155.15,17513.0,151.0189,151.165,150.9896,151.165,17513.0
2023-12-18 14:20:00,155.14,155.3,155.02,155.08,15684.0,151.1553,151.3112,151.0384,151.0968,15684.0
2023-12-18 14:30:00,155.1,155.1,154.83,154.83,10304.0,151.1163,151.1163,150.8532,150.8532,10304.0
2023-12-18 14:40:00,154.84,155.14,154.83,155.04,24993.0,150.863,151.1553,150.8532,151.0578,24993.0
2023-12-18 14:50:00,155.05,155.12,154.94,155.12,23865.0,151.0676,151.1358,150.9604,151.1358,23865.0
2023-12-18 15:00:00,155.1,155.2,155.0,155.2,17830.0,151.1163,151.2137,151.0189,151.2137,17830.0
2023-12-18 15:10:00,155.21,155.31,155.14,155.19,18109.0,151.2235,151.3209,151.1553,151.204,18109.0
2023-12-18 15:20:00,155.19,155.59,155.17,155.56,21385.0,151.204,151.5937,151.1845,151.5645,21385.0
2023-12-18 15:30:00,155.56,155.6,155.36,155.38,30317.0,151.5645,151.6035,151.3696,151.3891,30317.0
2023-12-18 15:40:00,155.4,155.61,155.37,155.6,71826.0,151.4086,151.6132,151.3794,151.6035,71826.0
2023-12-18 15:50:00,155.6,156.21,155.52,155.97,264862.0,151.6035,152.1978,151.5255,151.964,264862.0
2023-12-19 09:30:00,155.36,155.64,154.75,155.44,108506.0,151.3696,151.6424,150.7753,151.4476,108506.0
2023-12-19 09:40:00,155.31,155.6,155.05,155.08,16963.0,151.3209,151.6035,151.0676,151.0968,16963.0
2023-12-19 09:50:00,155.11,155.61,155.11,155.53,15142.0,151.126,151.6132,151.126,151.5353,15142.0
2023-12-19 10:00:00,155.59,156.39,155.56,156.28,40637.0,151.5937,152.3732,151.5645,152.266,40637.0
2023-12-19 10:10:00,156.12,156.33,155.92,156.12,21665.0,152.1101,152.3147,151.9152,152.1101,21665.0
2023-12-19 10:20:00,156.16,156.6,156.12,156.3,48999.0,152.1491,152.5778,152.1101,152.2855,48999.0
2023-12-19 10:30:00,156.3,156.82,156.24,156.33,32984.0,152.2855,152.7921,152.227,152.3147,32984.0
2023-12-19 10:40:00,156.41,156.65,156.25,156.39,26589.0,152.3927,152.6265,152.2368,152.3732,26589.0
2023-12-19 10:50:00,156.34,156.65,156.24,156.59,19650.0,152.3245,152.6265,152.227,152.568,19650.0
2023-12-19 11:00:00,156.59,156.73,156.31,156.39,17424.0,152.568,152.7044,152.2952,152.3732,17424.0
2023-12-19 11:10:00,156.42,156.57,156.31,156.53,17521.0,152.4024,152.5485,152.2952,152.5096,17521.0
2023-12-19 11:20:00,156.53,156.92,156.48,156.81,13782.0,152.5096,152.8896,152.4609,152.7824,13782.0
2023-12-19 11:30:00,156.81,156.95,156.64,156.77,25967.0,152.7824,152.9188,152.6167,152.7434,25967.0
2023-12-19 11:40:00,156.75,157.18,156.74,157.05,21282.0,152.7239,153.1429,152.7142,153.0162,21282.0
2023-12-19 11:50:00,157.06,157.11,156.8,156.9,14447.0,153.026,153.0747,152.7726,152.8701,14447.0
2023-12-19 12:00:00,156.94,157.01,156.61,156.63,18620.0,152.909,152.9772,152.5875,152.607,18620.0
2023-12-19 12:10:00,156.65,156.84,156.63,156.73,16424.0,152.6265,152.8116,152.607,152.7044,16424.0
2023-12-19 12:20:00,156.67,156.92,156.67,156.72,41206.0,152.646,152.8896,152.646,152.6947,41206.0
2023-12-19 12:30:00,156.75,157.0,156.61,156.72,32777.0,152.7239,152.9675,152.5875,152.6947,32777.0
2023-12-19 12:40:00,156.71,156.91,156.52,156.91,16441.0,152.6849,152.8798,152.4998,152.8798,16441.0
2023-12-19 12:50:00,156.89,157.15,156.87,157.0,18551.0,152.8603,153.1136,152.8408,152.9675,18551.0
2023-12-19 13:00:00,156.99,157.19,156.93,157.0,17488.0,152.9578,153.1526,152.8993,152.9675,17488.0
2023-12-19 13:10:00,156.98,157.27,156.98,157.24,11125.0,152.948,153.2306,152.948,153.2013,11125.0
2023-12-19 13:20:00,157.27,157.35,157.15,157.18,12346.0,153.2306,153.3085,153.1136,153.1429,12346.0
2023-12-19 13:30:00,157.2,157.3,157.17,157.21,19027.0,153.1624,153.2598,153.1331,153.1721,19027.0
2023-12-19 13:40:00,157.22,157.44,157.2,157.41,22089.0,153.1819,153.3962,153.1624,153.367,22089.0
2023-12-19 13:50:00,157.4,157.54,157.2,157.24,30635.0,153.3572,153.4936,153.1624,153.2013,30635.0
2023-12-19 14:00:00,157.26,157.28,157.17,157.25,44183.0,153.2208,153.2403,153.1331,153.2111,44183.0
2023-12-19 14:10:00,157.21,157.33,157.14,157.17,21601.0,153.1721,153.289,153.1039,153.1331,21601.0
2023-12-19 14:20:00,157.18,157.26,157.11,157.26,14804.0,153.1429,153.2208,153.0747,153.2208,14804.0
2023-12-19 14:30:00,157.26,157.33,157.16,157.17,12724.0,153.2208,153.289,153.1234,153.1331,12724.0
2023-12-19 14:40:00,157.15,157.16,156.7,156.79,13038.0,153.1136,153.1234,152.6752,152.7629,13038.0
2023-12-19 14:50:00,156.76,156.79,156.62,156.65,13150.0,152.7337,152.7629,152.5973,152.6265,13150.0
2023-12-19 15:00:00,156.64,156.64,156.38,156.44,15802.0,152.6167,152.6167,152.3634,152.4219,15802.0
2023-12-19 15:10:00,156.46,156.84,156.45,156.71,26669.0,152.4414,152.8116,152.4316,152.6849,26669.0
2023-12-19 15:20:00,156.71,156.78,156.47,156.58,30346.0,152.6849,152.7532,152.4511,152.5583,30346.0
2023-12-19 15:30:00,156.58,156.87,156.46,156.87,32154.0,152.5583,152.8408,152.4414,152.8408,32154.0
2023-12-19 15:40:00,156.92,157.23,156.84,157.04,55979.0,152.8896,153.1916,152.8116,153.0065,55979.0
2023-12-19 15:50:00,157.05,157.84,157.03,157.69,270421.0,153.0162,153.7859,152.9967,153.6398,270421.0
2023-12-20 09:30:00,157.54,157.63,155.77,155.84,46721.0,153.4936,153.5813,151.7691,151.8373,46721.0
2023-12-20 09:40:00,155.94,156.35,155.86,156.2,24536.0,151.9347,152.3342,151.8568,152.188,24536.0
2023-12-20 09:50:00,156.41,157.03,156.27,156.75,12703.0,152.3927,152.9967,152.2563,152.7239,12703.0
2023-12-20 10:00:00,156.83,157.17,156.68,156.91,33718.0,152.8019,153.1331,152.6557,152.8798,33718.0
2023-12-20 10:10:00,156.91,157.1,156.81,156.83,18640.0,152.8798,153.0649,152.7824,152.8019,18640.0
2023-12-20 10:20:00,156.84,156.98,156.61,156.67,24320.0,152.8116,152.948,152.5875,152.646,24320.0
2023-12-20 10:30:00,156.67,156.73,156.27,156.33,31266.0,152.646,152.7044,152.2563,152.3147,31266.0
2023-12-20 10:40:00,156.33,156.89,156.32,156.89,31872.0,152.3147,152.8603,152.305,152.8603,31872.0
2023-12-20 10:50:00,156.91,157.09,156.8,156.9,14447.0,152.8798,153.0552,152.7726,152.8701,14447.0
2023-12-20 11:00:00,156.9,157.12,156.79,156.97,27642.0,152.8701,153.0844,152.7629,152.9383,27642.0
2023-12-20 11:10:00,157.0,157.01,156.77,156.97,16106.0,152.9675,152.9772,152.7434,152.9383,16106.0
2023-12-20 11:20:00,156.98,156.99,156.82,156.97,7553.0,152.948,152.9578,152.7921,152.9383,7553.0
2023-12-20 11:30:00,157.0,157.3,156.98,157.3,27359.0,152.9675,153.2598,152.948,153.2598,27359.0
2023-12-20 11:40:00,157.29,157.43,157.18,157.41,12723.0,153.2501,153.3865,153.1429,153.367,12723.0
2023-12-20 11:50:00,157.37,157.42,157.27,157.31,15546.0,153.328,153.3767,153.2306,153.2695,15546.0
2023-12-20 12:00:00,157.32,157.62,157.23,157.62,27155.0,153.2793,153.5716,153.1916,153.5716,27155.0
2023-12-20 12:10:00,157.63,157.68,157.34,157.4,21630.0,153.5813,153.63,153.2988,153.3572,21630.0
2023-12-20 12:20:00,157.44,157.53,157.33,157.43,14864.0,153.3962,153.4839,153.289,153.3865,14864.0
2023-12-20 12:30:00,157.44,157.48,157.28,157.29,7671.0,153.3962,153.4352,153.2403,153.2501,7671.0
2023-12-20 12:40:00,157.3,157.3,157.03,157.11,10965.0,153.2598,153.2598,152.9967,153.0747,10965.0
2023-12-20 12:50:00,157.06,157.37,157.06,157.28,8045.0,153.026,153.328,153.026,153.2403,8045.0
2023-12-20 13:00:00,157.3,157.45,157.29,157.36,6919.0,153.2598,153.4059,153.2501,153.3183,6919.0
2023-12-20 13:10:00,157.33,157.38,157.07,157.13,10577.0,153.289,153.3377,153.0357,153.0942,10577.0
2023-12-20 13:20:00,157.13,157.21,157.05,157.17,9557.0,153.0942,153.1721,153.0162,153.1331,9557.0
2023-12-20 13:30:00,157.16,157.24,156.91,156.91,11974.0,153.1234,153.2013,152.8798,152.8798,11974.0
2023-12-20 13:40:00,156.91,156.99,156.87,156.87,8530.0,152.8798,152.9578,152.8408,152.8408,8530.0
2023-12-20 13:50:00,156.87,157.07,156.83,156.94,20486.0,152.8408,153.0357,152.8019,152.909,20486.0
2023-12-20 14:00:00,156.93,156.96,156.7,156.9,8973.0,152.8993,152.9285,152.6752,152.8701,8973.0
2023-12-20 14:10:00,156.89,156.9,156.55,156.6,8217.0,152.8603,152.8701,152.5291,152.5778,8217.0
2023-12-20 14:20:00,156.58,156.69,156.46,156.61,8587.0,152.5583,152.6655,152.4414,152.5875,8587.0
2023-12-20 14:30:00,156.65,156.84,156.62,156.71,11891.0,152.6265,152.8116,152.5973,152.6849,11891.0
2023-12-20 14:40:00,156.73,157.16,156.67,156.89,12640.0,152.7044,153.1234,152.646,152.8603,12640.0
2023-12-20 14:50:00,156.9,156.9,156.3,156.44,20571.0,152.8701,152.8701,152.2855,152.4219,20571.0
2023-12-20 15:00:00,156.42,156.43,156.15,156.23,28378.0,152.4024,152.4121,152.1393,152.2173,28378.0
2023-12-20 15:10:00,156.23,156.38,156.0,156.2,21044.0,152.2173,152.3634,151.9932,152.188,21044.0
2023-12-20 15:20:00,156.14,156.28,156.07,156.17,27185.0,152.1296,152.266,152.0614,152.1588,27185.0
2023-12-20 15:30:00,156.2,156.25,155.9,155.98,31785.0,152.188,152.2368,151.8958,151.9737,31785.0
2023-12-20 15:40:00,155.99,156.17,155.92,156.11,37946.0,151.9834,152.1588,151.9152,152.1004,37946.0
2023-12-20 15:50:00,156.18,156.18,155.54,155.58,145357.0,152.1686,152.1686,151.545,151.584,145357.0
2023-12-21 09:30:00,154.93,155.95,154.38,155.95,30112.0,150.9507,151.9445,150.4148,151.9445,30112.0
2023-12-21 09:40:00,155.88,156.14,155.86,156.06,6332.0,151.8763,152.1296,151.8568,152.0516,6332.0
2023-12-21 09:50:00,156.03,156.14,155.73,155.81,10117.0,152.0224,152.1296,151.7301,151.8081,10117.0
2023-12-21 10:00:00,155.78,156.14,155.49,155.49,7632.0,151.7788,152.1296,151.4963,151.4963,7632.0
2023-12-21 10:10:00,155.42,155.52,155.15,155.25,12526.0,151.4281,151.5255,151.165,151.2624,12526.0
2023-12-21 10:20:00,155.37,155.98,155.28,155.86,11676.0,151.3794,151.9737,151.2917,151.8568,11676.0
2023-12-21 10:30:00,155.9,155.9,155.55,155.61,4446.0,151.8958,151.8958,151.5547,151.6132,4446.0
2023-12-21 10:40:00,155.61,155.83,155.53,155.71,5678.0,151.6132,151.8276,151.5353,151.7106,5678.0
2023-12-21 10:50:00,155.72,155.73,155.47,155.53,9333.0,151.7204,151.7301,151.4768,151.5353,9333.0
2023-12-21 11:00:00,155.49,155.72,155.34,155.36,15660.0,151.4963,151.7204,151.3501,151.3696,15660.0
2023-12-21 11:10:00,155.48,155.49,155.35,155.46,7961.0,151.4865,151.4963,151.3599,151.4671,7961.0
2023-12-21 11:20:00,155.49,155.7,155.34,155.57,15985.0,151.4963,151.7009,151.3501,151.5742,15985.0
2023-12-21 11:30:00,155.57,155.61,155.14,155.34,16644.0,151.5742,151.6132,151.1553,151.3501,16644.0
2023-12-21 11:40:00,155.31,155.39,155.02,155.22,8965.0,151.3209,151.3989,151.0384,151.2332,8965.0
2023-12-21 11:50:00,155.13,155.29,155.02,155.02,3068.0,151.1455,151.3014,151.0384,151.0384,3068.0
2023-12-21 12:00:00,155.05,155.19,154.9,155.19,7809.0,151.0676,151.204,150.9214,151.204,7809.0
2023-12-21 12:10:00,155.21,155.27,154.9,155.0,5469.0,151.2235,151.2819,150.9214,151.0189,5469.0
2023-12-21 12:20:00,154.97,155.19,154.97,155.17,6670.0,150.9896,151.204,150.9896,151.1845,6670.0
2023-12-21 12:30:00,155.18,155.24,155.07,155.18,16206.0,151.1942,151.2527,151.0871,151.1942,16206.0
2023-12-21 12:40:00,155.2,155.42,155.2,155.39,10074.0,151.2137,151.4281,151.2137,151.3989,10074.0
2023-12-21 12:50:00,155.35,155.44,155.22,155.3,22158.0,151.3599,151.4476,151.2332,151.3112,22158.0
2023-12-21 13:00:00,155.27,155.35,155.12,155.23,14117.0,151.2819,151.3599,151.1358,151.243,14117.0
2023-12-21 13:10:00,155.29,155.48,155.21,155.3,5219.0,151.3014,151.4865,151.2235,151.3112,5219.0
2023-12-21 13:20:00,155.21,155.51,155.21,155.5,11292.0,151.2235,151.5158,151.2235,151.506,11292.0
2023-12-21 13:30:00,155.5,155.6,155.29,155.39,16731.0,151.506,151.6035,151.3014,151.3989,16731.0
2023-12-21 13:40:00,155.32,155.38,155.2,155.34,8062.0,151.3307,151.3891,151.2137,151.3501,8062.0
2023-12-21 13:50:00,155.34,155.41,155.32,155.4,4066.0,151.3501,151.4183,151.3307,151.4086,4066.0
2023-12-21 14:00:00,155.37,155.45,155.28,155.45,40151.0,151.3794,151.4573,151.2917,151.4573,40151.0
2023-12-21 14:10:00,155.46,155.64,155.43,155.62,8873.0,151.4671,151.6424,151.4378,151.6229,8873.0
2023-12-21 14:20:00,155.61,155.92,155.59,155.88,20608.0,151.6132,151.9152,151.5937,151.8763,20608.0
2023-12-21 14:30:00,155.88,156.0,155.83,155.85,18783.0,151.8763,151.9932,151.8276,151.847,18783.0
2023-12-21 14:40:00,155.83,155.86,155.78,155.78,8410.0,151.8276,151.8568,151.7788,151.7788,8410.0
2023-12-21 14:50:00,155.74,155.74,155.44,155.51,6983.0,151.7399,151.7399,151.4476,151.5158,6983.0
2023-12-21 15:00:00,155.5,155.56,155.45,155.54,7767.0,151.506,151.5645,151.4573,151.545,7767.0
2023-12-21 15:10:00,155.56,155.73,155.56,155.72,13628.0,151.5645,151.7301,151.5645,151.7204,13628.0
2023-12-21 15:20:00,155.73,156.15,155.73,156.12,15491.0,151.7301,152.1393,151.7301,152.1101,15491.0
2023-12-21 15:30:00,156.14,156.36,156.06,156.31,18555.0,152.1296,152.3439,152.0516,152.2952,18555.0
2023-12-21 15:40:00,156.31,156.41,156.2,156.23,17597.0,152.2952,152.3927,152.188,152.2173,17597.0
2023-12-21 15:50:00,156.19,156.56,156.19,156.45,86271.0,152.1783,152.5388,152.1783,152.4316,86271.0
2023-12-22 09:30:00,156.92,158.19,156.35,156.49,20985.0,152.8896,154.1269,152.3342,152.4706,20985.0
2023-12-22 09:40:00,156.4,157.63,156.39,157.41,7766.0,152.3829,153.5813,152.3732,153.367,7766.0
2023-12-22 09:50:00,157.22,157.61,157.04,157.57,6035.0,153.1819,153.5618,153.0065,153.5229,6035.0
2023-12-22 10:00:00,157.4,157.48,157.03,157.25,15785.0,153.3572,153.4352,152.9967,153.2111,15785.0
2023-12-22 10:10:00,157.32,157.51,157.13,157.25,7949.0,153.2793,153.4644,153.0942,153.2111,7949.0
2023-12-22 10:20:00,157.35,157.58,157.26,157.56,9366.0,153.3085,153.5326,153.2208,153.5131,9366.0
2023-12-22 10:30:00,157.53,157.82,157.51,157.68,11601.0,153.4839,153.7664,153.4644,153.63,11601.0
2023-12-22 10:40:00,157.69,157.91,157.58,157.88,13428.0,153.6398,153.8541,153.5326,153.8249,13428.0
2023-12-22 10:50:00,157.88,158.02,157.85,157.94,19610.0,153.8249,153.9613,153.7957,153.8834,19610.0
2023-12-22 11:00:00,157.88,158.02,157.65,157.88,5804.0,153.8249,153.9613,153.6008,153.8249,5804.0
2023-12-22 11:10:00,157.84,158.06,157.82,157.99,10789.0,153.7859,154.0003,153.7664,153.9321,10789.0
2023-12-22 11:20:00,158.03,158.12,157.97,158.06,5946.0,153.971,154.0587,153.9126,154.0003,5946.0
2023-12-22 11:30:00,158.04,158.07,157.55,157.56,7964.0,153.9808,154.01,153.5034,153.5131,7964.0
2023-12-22 11:40:00,157.56,157.56,157.22,157.34,4720.0,153.5131,153.5131,153.1819,153.2988,4720.0
2023-12-22 11:50:00,157.3,157.39,157.28,157.34,4477.0,153.2598,153.3475,153.2403,153.2988,4477.0
2023-12-22 12:00:00,157.28,157.32,157.18,157.25,4215.0,153.2403,153.2793,153.1429,153.2111,4215.0
2023-12-22 12:10:00,157.25,157.32,157.12,157.29,6698.0,153.2111,153.2793,153.0844,153.2501,6698.0
2023-12-22 12:20:00,157.25,157.31,157.08,157.09,5870.0,153.2111,153.2695,153.0454,153.0552,5870.0
2023-12-22 12:30:00,157.15,157.15,157.0,157.04,5401.0,153.1136,153.1136,152.9675,153.0065,5401.0
2023-12-22 12:40:00,157.05,157.16,156.98,157.11,4988.0,153.0162,153.1234,152.948,153.0747,4988.0
2023-12-22 12:50:00,157.15,157.29,157.15,157.29,1517.0,153.1136,153.2501,153.1136,153.2501,1517.0
2023-12-22 13:00:00,157.26,157.41,157.26,157.4,4714.0,153.2208,153.367,153.2208,153.3572,4714.0
2023-12-22 13:10:00,157.36,157.42,157.32,157.36,3121.0,153.3183,153.3767,153.2793,153.3183,3121.0
2023-12-22 13:20:00,157.36,157.39,157.15,157.23,8793.0,153.3183,153.3475,153.1136,153.1916,8793.0
2023-12-22 13:30:00,157.21,157.25,157.15,157.16,6080.0,153.1721,153.2111,153.1136,153.1234,6080.0
2023-12-22 13:40:00,157.19,157.33,157.1,157.33,4594.0,153.1526,153.289,153.0649,153.289,4594.0
2023-12-22 13:50:00,157.34,157.42,157.3,157.35,6562.0,153.2988,153.3767,153.2598,153.3085,6562.0
2023-12-22 14:00:00,157.36,157.42,157.3,157.39,4406.0,153.3183,153.3767,153.2598,153.3475,4406.0
2023-12-22 14:10:00,157.41,157.58,157.3,157.34,5266.0,153.367,153.5326,153.2598,153.2988,5266.0
2023-12-22 14:20:00,157.3,157.39,157.12,157.22,9294.0,153.2598,153.3475,153.0844,153.1819,9294.0
2023-12-22 14:30:00,157.2,157.45,157.2,157.43,5371.0,153.1624,153.4059,153.1624,153.3865,5371.0
2023-12-22 14:40:00,157.43,157.71,157.43,157.52,4257.0,153.3865,153.6593,153.3865,153.4741,4257.0
2023-12-22 14:50:00,157.55,157.55,157.41,157.5,17193.0,153.5034,153.5034,153.367,153.4547,17193.0
2023-12-22 15:00:00,157.54,157.79,157.54,157.79,6959.0,153.4936,153.7372,153.4936,153.7372,6959.0
2023-12-22 15:10:00,157.77,157.82,157.52,157.62,12692.0,153.7177,153.7664,153.4741,153.5716,12692.0
2023-12-22 15:20:00,157.62,157.73,157.56,157.69,8790.0,153.5716,153.6788,153.5131,153.6398,8790.0
2023-12-22 15:30:00,157.68,157.81,157.61,157.78,13384.0,153.63,153.7567,153.5618,153.7275,13384.0
2023-12-22 15:40:00,157.77,157.95,157.65,157.67,35955.0,153.7177,153.8931,153.6008,153.6203,35955.0
2023-12-22 15:50:00,157.65,157.98,157.65,157.76,78959.0,153.6008,153.9223,153.6008,153.708,78959.0
2023-12-26 09:30:00,157.77,157.9,157.15,157.15,18950.0,153.7177,153.8444,153.1136,153.1136,18950.0
2023-12-26 09:40:00,157.29,157.36,157.03,157.13,3500.0,153.2501,153.3183,152.9967,153.0942,3500.0
2023-12-26 09:50:00,157.1,157.15,156.73,156.97,5708.0,153.0649,153.1136,152.7044,152.9383,5708.0
2023-12-26 10:00:00,156.97,157.11,156.88,157.08,8290.0,152.9383,153.0747,152.8506,153.0454,8290.0
2023-12-26 10:10:00,157.06,157.17,156.98,157.04,9667.0,153.026,153.1331,152.948,153.0065,9667.0
2023-12-26 10:20:00,157.07,157.44,157.04,157.39,7131.0,153.0357,153.3962,153.0065,153.3475,7131.0
2023-12-26 10:30:00,157.43,157.66,157.38,157.53,14227.0,153.3865,153.6105,153.3377,153.4839,14227.0
2023-12-26 10:40:00,157.55,157.74,157.49,157.65,5449.0,153.5034,153.6885,153.4449,153.6008,5449.0
2023-12-26 10:50:00,157.69,157.69,157.54,157.62,11855.0,153.6398,153.6398,153.4936,153.5716,11855.0
2023-12-26 11:00:00,157.61,157.82,157.59,157.74,14353.0,153.5618,153.7664,153.5423,153.6885,14353.0
2023-12-26 11:10:00,157.73,157.8,157.53,157.56,15962.0,153.6788,153.747,153.4839,153.5131,15962.0
2023-12-26 11:20:00,157.53,157.53,157.44,157.44,3469.0,153.4839,153.4839,153.3962,153.3962,3469.0
2023-12-26 11:30:00,157.45,157.55,157.43,157.46,3642.0,153.4059,153.5034,153.3865,153.4157,3642.0
2023-12-26 11:40:00,157.51,157.66,157.51,157.62,5644.0,153.4644,153.6105,153.4644,153.5716,5644.0
2023-12-26 11:50:00,157.63,157.63,157.5,157.53,2714.0,153.5813,153.5813,153.4547,153.4839,2714.0
2023-12-26 12:00:00,157.54,157.57,157.44,157.47,3959.0,153.4936,153.5229,153.3962,153.4254,3959.0
2023-12-26 12:10:00,157.45,157.52,157.44,157.44,3839.0,153.4059,153.4741,153.3962,153.3962,3839.0
2023-12-26 12:20:00,157.41,157.47,157.37,157.43,6055.0,153.367,153.4254,153.328,153.3865,6055.0
2023-12-26 12:30:00,157.42,157.45,157.36,157.38,4496.0,153.3767,153.4059,153.3183,153.3377,4496.0
2023-12-26 12:40:00,157.34,157.69,157.34,157.69,2392.0,153.2988,153.6398,153.2988,153.6398,2392.0
2023-12-26 12:50:00,157.7,157.7,157.57,157.63,4424.0,153.6495,153.6495,153.5229,153.5813,4424.0
2023-12-26 13:00:00,157.64,157.81,157.63,157.68,3861.0,153.5911,153.7567,153.5813,153.63,3861.0
2023-12-26 13:10:00,157.7,157.72,157.59,157.59,3304.0,153.6495,153.669,153.5423,153.5423,3304.0
2023-12-26 13:20:00,157.55,157.6,157.5,157.57,6254.0,153.5034,153.5521,153.4547,153.5229,6254.0
2023-12-26 13:30:00,157.55,157.68,157.55,157.63,3687.0,153.5034,153.63,153.5034,153.5813,3687.0
2023-12-26 13:40:00,157.69,157.71,157.58,157.69,9747.0,153.6398,153.6593,153.5326,153.6398,9747.0
2023-12-26 13:50:00,157.69,157.69,157.49,157.63,6741.0,153.6398,153.6398,153.4449,153.5813,6741.0
2023-12-26 14:00:00,157.61,157.66,157.58,157.63,5920.0,153.5618,153.6105,153.5326,153.5813,5920.0
2023-12-26 14:10:00,157.61,157.67,157.53,157.55,6342.0,153.5618,153.6203,153.4839,153.5034,6342.0
2023-12-26 14:20:00,157.53,157.58,157.46,157.53,13203.0,153.4839,153.5326,153.4157,153.4839,13203.0
2023-12-26 14:30:00,157.52,157.54,157.45,157.52,7455.0,153.4741,153.4936,153.4059,153.4741,7455.0
2023-12-26 14:40:00,157.53,157.71,157.51,157.6,11502.0,153.4839,153.6593,153.4644,153.5521,11502.0
2023-12-26 14:50:00,157.6,157.65,157.5,157.59,4922.0,153.5521,153.6008,153.4547,153.5423,4922.0
2023-12-26 15:00:00,157.57,157.58,157.49,157.5,4438.0,153.5229,153.5326,153.4449,153.4547,4438.0
2023-12-26 15:10:00,157.51,157.54,157.44,157.54,4992.0,153.4644,153.4936,153.3962,153.4936,4992.0
2023-12-26 15:20:00,157.53,157.76,157.48,157.59,8101.0,153.4839,153.708,153.4352,153.5423,8101.0
2023-12-26 15:30:00,157.57,157.65,157.43,157.47,12176.0,153.5229,153.6008,153.3865,153.4254,12176.0
2023-12-26 15:40:00,157.45,157.55,157.32,157.32,13851.0,153.4059,153.5034,153.2793,153.2793,13851.0
2023-12-26 15:50:00,157.3,157.48,157.23,157.38,51536.0,153.2598,153.4352,153.1916,153.3377,51536.0
2023-12-27 09:30:00,156.78,157.18,156.06,156.99,19726.0,152.7532,153.1429,152.0516,152.9578,19726.0
2023-12-27 09:40:00,157.09,157.4,157.04,157.32,9176.0,153.0552,153.3572,153.0065,153.2793,9176.0
2023-12-27 09:50:00,157.35,157.42,157.22,157.3,4332.0,153.3085,153.3767,153.1819,153.2598,4332.0
2023-12-27 10:00:00,157.3,157.32,156.95,157.31,9791.0,153.2598,153.2793,152.9188,153.2695,9791.0
2023-12-27 10:10:00,157.37,157.77,157.37,157.55,11130.0,153.328,153.7177,153.328,153.5034,11130.0
2023-12-27 10:20:00,157.56,157.82,157.56,157.75,9669.0,153.5131,153.7664,153.5131,153.6982,9669.0
2023-12-27 10:30:00,157.77,157.95,157.62,157.66,15732.0,153.7177,153.8931,153.5716,153.6105,15732.0
2023-12-27 10:40:00,157.67,157.82,157.6,157.61,13362.0,153.6203,153.7664,153.5521,153.5618,13362.0
2023-12-27 10:50:00,157.66,157.81,157.61,157.72,8640.0,153.6105,153.7567,153.5618,153.669,8640.0
2023-12-27 11:00:00,157.77,157.77,157.45,157.55,8976.0,153.7177,153.7177,153.4059,153.5034,8976.0
2023-12-27 11:10:00,157.53,157.56,157.26,157.26,4113.0,153.4839,153.5131,153.2208,153.2208,4113.0
2023-12-27 11:20:00,157.25,157.35,157.25,157.34,6495.0,153.2111,153.3085,153.2111,153.2988,6495.0
2023-12-27 11:30:00,157.31,157.39,157.1,157.38,8007.0,153.2695,153.3475,153.0649,153.3377,8007.0
2023-12-27 11:40:00,157.34,157.41,157.3,157.39,4089.0,153.2988,153.367,153.2598,153.3475,4089.0
2023-12-27 11:50:00,157.4,157.6,157.32,157.32,12164.0,153.3572,153.5521,153.2793,153.2793,12164.0
2023-12-27 12:00:00,157.3,157.3,157.0,157.11,26243.0,153.2598,153.2598,152.9675,153.0747,26243.0
2023-12-27 12:10:00,157.09,157.21,157.06,157.12,14383.0,153.0552,153.1721,153.026,153.0844,14383.0
2023-12-27 12:20:00,157.12,157.24,157.07,157.23,8031.0,153.0844,153.2013,153.0357,153.1916,8031.0
2023-12-27 12:30:00,157.2,157.37,157.17,157.23,10320.0,153.1624,153.328,153.1331,153.1916,10320.0
2023-12-27 12:40:00,157.23,157.23,157.08,157.22,15528.0,153.1916,153.1916,153.0454,153.1819,15528.0
2023-12-27 12:50:00,157.22,157.24,157.01,157.01,24252.0,153.1819,153.2013,152.9772,152.9772,24252.0
2023-12-27 13:00:00,157.0,157.31,156.98,157.3,31429.0,152.9675,153.2695,152.948,153.2598,31429.0
2023-12-27 13:10:00,157.27,157.3,157.15,157.2,14226.0,153.2306,153.2598,153.1136,153.1624,14226.0
2023-12-27 13:20:00,157.19,157.28,157.01,157.15,23924.0,153.1526,153.2403,152.9772,153.1136,23924.0
2023-12-27 13:30:00,157.12,157.46,157.12,157.42,6169.0,153.0844,153.4157,153.0844,153.3767,6169.0
2023-12-27 13:40:00,157.41,157.63,157.38,157.61,6348.0,153.367,153.5813,153.3377,153.5618,6348.0
2023-12-27 13:50:00,157.6,157.7,157.53,157.61,22375.0,153.5521,153.6495,153.4839,153.5618,22375.0
2023-12-27 14:00:00,157.6,157.6,157.16,157.3,17584.0,153.5521,153.5521,153.1234,153.2598,17584.0
2023-12-27 14:10:00,157.29,157.42,157.14,157.42,11100.0,153.2501,153.3767,153.1039,153.3767,11100.0
2023-12-27 14:20:00,157.44,157.55,157.28,157.54,7735.0,153.3962,153.5034,153.2403,153.4936,7735.0
2023-12-27 14:30:00,157.55,157.55,157.36,157.47,13107.0,153.5034,153.5034,153.3183,153.4254,13107.0
2023-12-27 14:40:00,157.44,157.46,157.35,157.44,7605.0,153.3962,153.4157,153.3085,153.3962,7605.0
2023-12-27 14:50:00,157.43,157.52,157.39,157.47,8218.0,153.3865,153.4741,153.3475,153.4254,8218.0
2023-12-27 15:00:00,157.46,157.66,157.46,157.66,9048.0,153.4157,153.6105,153.4157,153.6105,9048.0
2023-12-27 15:10:00,157.66,157.71,157.45,157.51,16718.0,153.6105,153.6593,153.4059,153.4644,16718.0
2023-12-27 15:20:00,157.5,157.5,157.3,157.34,29041.0,153.4547,153.4547,153.2598,153.2988,29041.0
2023-12-27 15:30:00,157.33,157.38,157.29,157.31,29018.0,153.289,153.3377,153.2501,153.2695,29018.0
2023-12-27 15:40:00,157.31,157.34,157.05,157.29,40283.0,153.2695,153.2988,153.0162,153.2501,40283.0
2023-12-27 15:50:00,157.28,157.7,157.18,157.69,79565.0,153.2403,153.6495,153.1429,153.6398,79565.0
2023-12-28 09:30:00,158.0,159.17,157.61,158.81,24826.0,153.9418,155.0818,153.5618,154.731,24826.0
2023-12-28 09:40:00,158.88,158.88,158.19,158.29,38489.0,154.7992,154.7992,154.1269,154.2244,38489.0
2023-12-28 09:50:00,158.27,158.72,158.21,158.42,11080.0,154.2049,154.6433,154.1464,154.351,11080.0
2023-12-28 10:00:00,158.53,158.7,158.46,158.55,10471.0,154.4582,154.6238,154.39,154.4777,10471.0
2023-12-28 10:10:00,158.56,158.84,158.51,158.53,8388.0,154.4874,154.7602,154.4387,154.4582,8388.0
2023-12-28 10:20:00,158.56,158.56,158.36,158.49,11733.0,154.4874,154.4874,154.2926,154.4192,11733.0
2023-12-28 10:30:00,158.5,158.63,158.44,158.62,10407.0,154.429,154.5556,154.3705,154.5459,10407.0
2023-12-28 10:40:00,158.57,158.75,158.43,158.58,12936.0,154.4972,154.6726,154.3608,154.5069,12936.0
2023-12-28 10:50:00,158.56,158.8,158.5,158.76,23343.0,154.4874,154.7213,154.429,154.6823,23343.0
2023-12-28 11:00:00,158.75,159.18,158.75,159.07,22529.0,154.6726,155.0915,154.6726,154.9843,22529.0
2023-12-28 11:10:00,159.07,159.12,158.91,158.96,7511.0,154.9843,155.033,154.8284,154.8772,7511.0
2023-12-28 11:20:00,158.94,159.11,158.82,158.96,10553.0,154.8577,155.0233,154.7408,154.8772,10553.0
2023-12-28 11:30:00,158.94,159.02,158.77,158.77,9970.0,154.8577,154.9356,154.692,154.692,9970.0
2023-12-28 11:40:00,158.77,158.83,158.67,158.69,8193.0,154.692,154.7505,154.5946,154.6141,8193.0
2023-12-28 11:50:00,158.69,158.85,158.63,158.64,5994.0,154.6141,154.77,154.5556,154.5654,5994.0
2023-12-28 12:00:00,158.64,158.81,158.59,158.75,8447.0,154.5654,154.731,154.5167,154.6726,8447.0
2023-12-28 12:10:00,158.81,158.83,158.63,158.67,11670.0,154.731,154.7505,154.5556,154.5946,11670.0
2023-12-28 12:20:00,158.7,158.83,158.69,158.73,5938.0,154.6238,154.7505,154.6141,154.6531,5938.0
2023-12-28 12:30:00,158.72,158.78,158.66,158.75,14725.0,154.6433,154.7018,154.5849,154.6726,14725.0
2023-12-28 12:40:00,158.75,158.98,158.72,158.89,6489.0,154.6726,154.8966,154.6433,154.809,6489.0
2023-12-28 12:50:00,158.94,158.98,158.78,158.79,6083.0,154.8577,154.8966,154.7018,154.7115,6083.0
2023-12-28 13:00:00,158.78,158.83,158.68,158.83,5442.0,154.7018,154.7505,154.6044,154.7505,5442.0
2023-12-28 13:10:00,158.77,158.97,158.76,158.97,5816.0,154.692,154.8869,154.6823,154.8869,5816.0
2023-12-28 13:20:00,158.96,158.97,158.72,158.72,4292.0,154.8772,154.8869,154.6433,154.6433,4292.0
2023-12-28 13:30:00,158.76,158.88,158.75,158.85,6970.0,154.6823,154.7992,154.6726,154.77,6970.0
2023-12-28 13:40:00,158.79,158.92,158.65,158.83,5628.0,154.7115,154.8382,154.5751,154.7505,5628.0
2023-12-28 13:50:00,158.83,158.83,158.72,158.72,6965.0,154.7505,154.7505,154.6433,154.6433,6965.0
2023-12-28 14:00:00,158.74,158.82,158.67,158.79,8006.0,154.6628,154.7408,154.5946,154.7115,8006.0
2023-12-28 14:10:00,158.85,159.03,158.85,158.95,8061.0,154.77,154.9454,154.77,154.8674,8061.0
2023-12-28 14:20:00,158.97,158.97,158.83,158.93,8070.0,154.8869,154.8869,154.7505,154.8479,8070.0
2023-12-28 14:30:00,158.93,159.02,158.89,158.91,7136.0,154.8479,154.9356,154.809,154.8284,7136.0
2023-12-28 14:40:00,158.94,158.95,158.81,158.91,9203.0,154.8577,154.8674,154.731,154.8284,9203.0
2023-12-28 14:50:00,158.93,158.94,158.77,158.88,8814.0,154.8479,154.8577,154.692,154.7992,8814.0
2023-12-28 15:00:00,158.91,159.06,158.89,158.9,5296.0,154.8284,154.9746,154.809,154.8187,5296.0
2023-12-28 15:10:00,158.95,159.13,158.95,159.11,10927.0,154.8674,155.0428,154.8674,155.0233,10927.0
2023-12-28 15:20:00,159.08,159.11,158.86,158.91,7106.0,154.9941,155.0233,154.7797,154.8284,7106.0
2023-12-28 15:30:00,158.93,158.93,158.79,158.9,11652.0,154.8479,154.8479,154.7115,154.8187,11652.0
2023-12-28 15:40:00,158.9,158.94,158.7,158.74,23221.0,154.8187,154.8577,154.6238,154.6628,23221.0
2023-12-28 15:50:00,158.72,158.82,158.27,158.37,149347.0,154.6433,154.7408,154.2049,154.3023,149347.0
2023-12-29 09:30:00,158.47,158.89,158.28,158.44,19692.0,154.3997,154.809,154.2146,154.3705,19692.0
2023-12-29 09:40:00,158.44,158.65,158.1,158.16,13581.0,154.3705,154.5751,154.0392,154.0977,13581.0
2023-12-29 09:50:00,158.14,158.7,158.12,158.67,8207.0,154.0782,154.6238,154.0587,154.5946,8207.0
2023-12-29 10:00:00,158.65,158.88,158.65,158.82,8724.0,154.5751,154.7992,154.5751,154.7408,8724.0
2023-12-29 10:10:00,158.78,158.99,158.63,158.98,8657.0,154.7018,154.9064,154.5556,154.8966,8657.0
2023-12-29 10:20:00,159.01,159.38,158.91,159.31,13323.0,154.9259,155.2864,154.8284,155.2182,13323.0
2023-12-29 10:30:00,159.36,159.36,159.14,159.3,12376.0,155.2669,155.2669,155.0525,155.2084,12376.0
2023-12-29 10:40:00,159.28,159.51,159.12,159.44,13031.0,155.1889,155.413,155.033,155.3448,13031.0
2023-12-29 10:50:00,159.37,159.46,159.27,159.34,5731.0,155.2766,155.3643,155.1792,155.2474,5731.0
2023-12-29 11:00:00,159.34,159.46,159.2,159.31,10069.0,155.2474,155.3643,155.111,155.2182,10069.0
2023-12-29 11:10:00,159.28,159.34,159.08,159.12,6792.0,155.1889,155.2474,154.9941,155.033,6792.0
2023-12-29 11:20:00,159.11,159.19,158.98,158.99,6958.0,155.0233,155.1013,154.8966,154.9064,6958.0
2023-12-29 11:30:00,158.93,159.03,158.78,158.86,6965.0,154.8479,154.9454,154.7018,154.7797,6965.0
2023-12-29 11:40:00,158.88,158.9,158.71,158.74,9081.0,154.7992,154.8187,154.6336,154.6628,9081.0
2023-12-29 11:50:00,158.68,158.68,158.54,158.57,4978.0,154.6044,154.6044,154.4679,154.4972,4978.0
2023-12-29 12:00:00,158.59,158.59,158.31,158.48,7303.0,154.5167,154.5167,154.2439,154.4095,7303.0
2023-12-29 12:10:00,158.47,158.5,158.34,158.44,6543.0,154.3997,154.429,154.2731,154.3705,6543.0
2023-12-29 12:20:00,158.49,158.52,158.33,158.47,3004.0,154.4192,154.4485,154.2633,154.3997,3004.0
2023-12-29 12:30:00,158.47,158.68,158.47,158.58,7234.0,154.3997,154.6044,154.3997,154.5069,7234.0
2023-12-29 12:40:00,158.59,158.65,158.41,158.42,4191.0,154.5167,154.5751,154.3413,154.351,4191.0
2023-12-29 12:50:00,158.42,158.72,158.42,158.7,6792.0,154.351,154.6433,154.351,154.6238,6792.0
2023-12-29 13:00:00,158.69,158.98,158.68,158.88,14748.0,154.6141,154.8966,154.6044,154.7992,14748.0
2023-12-29 13:10:00,158.86,158.96,158.77,158.85,11204.0,154.7797,154.8772,154.692,154.77,11204.0
2023-12-29 13:20:00,158.84,158.99,158.8,158.95,9556.0,154.7602,154.9064,154.7213,154.8674,9556.0
2023-12-29 13:30:00,158.95,159.08,158.95,159.08,6586.0,154.8674,154.9941,154.8674,154.9941,6586.0
2023-12-29 13:40:00,159.08,159.11,158.99,159.04,14981.0,154.9941,155.0233,154.9064,154.9551,14981.0
2023-12-29 13:50:00,159.04,159.06,158.88,158.95,13814.0,154.9551,154.9746,154.7992,154.8674,13814.0
2023-12-29 14:00:00,158.96,159.14,158.96,159.09,12452.0,154.8772,155.0525,154.8772,155.0038,12452.0
2023-12-29 14:10:00,159.1,159.13,158.98,158.99,6503.0,155.0136,155.0428,154.8966,154.9064,6503.0
2023-12-29 14:20:00,159.03,159.19,159.01,159.15,4701.0,154.9454,155.1013,154.9259,155.0623,4701.0
2023-12-29 14:30:00,159.18,159.32,159.17,159.26,5032.0,155.0915,155.2279,155.0818,155.1695,5032.0
2023-12-29 14:40:00,159.27,159.48,159.26,159.4,12038.0,155.1792,155.3838,155.1695,155.3059,12038.0
2023-12-29 14:50:00,159.4,159.52,159.38,159.46,8689.0,155.3059,155.4228,155.2864,155.3643,8689.0
2023-12-29 15:00:00,159.45,159.71,159.45,159.67,12866.0,155.3546,155.6079,155.3546,155.5689,12866.0
2023-12-29 15:10:00,159.68,159.7,159.56,159.59,12533.0,155.5787,155.5982,155.4617,155.491,12533.0
2023-12-29 15:20:00,159.57,159.64,159.52,159.6,10319.0,155.4715,155.5397,155.4228,155.5007,10319.0
2023-12-29 15:30:00,159.6,159.62,159.44,159.62,19895.0,155.5007,155.5202,155.3448,155.5202,19895.0
2023-12-29 15:40:00,159.6,159.7,159.49,159.55,42057.0,155.5007,155.5982,155.3935,155.452,42057.0
2023-12-29 15:50:00,159.53,159.82,159.21,159.32,220088.0,155.4325,155.7151,155.1207,155.2279,220088.0
2024-01-02 09:30:00,159.8,160.52,159.34,159.78,42023.0,155.6956,156.3971,155.2474,155.6761,42023.0
2024-01-02 09:40:00,159.81,160.83,159.79,160.71,42026.0,155.7053,156.6991,155.6858,156.5822,42026.0
2024-01-02 09:50:00,160.64,161.56,160.3,161.42,25513.0,156.514,157.4104,156.1827,157.274,25513.0
2024-01-02 10:00:00,161.44,161.44,160.61,160.69,34182.0,157.2935,157.2935,156.4848,156.5627,34182.0
2024-01-02 10:10:00,160.63,160.88,160.07,160.07,17495.0,156.5043,156.7478,155.9586,155.9586,17495.0
2024-01-02 10:20:00,160.12,160.41,159.89,160.2,15473.0,156.0074,156.2899,155.7833,156.0853,15473.0
2024-01-02 10:30:00,160.29,160.5,160.25,160.33,16900.0,156.173,156.3776,156.134,156.212,16900.0
2024-01-02 10:40:00,160.33,160.59,160.21,160.47,27536.0,156.212,156.4653,156.0951,156.3484,27536.0
2024-01-02 10:50:00,160.47,160.83,160.35,160.81,17867.0,156.3484,156.6991,156.2315,156.6796,17867.0
2024-01-02 11:00:00,160.8,160.8,160.35,160.51,20473.0,156.6699,156.6699,156.2315,156.3873,20473.0
2024-01-02 11:10:00,160.6,160.63,160.35,160.47,17438.0,156.475,156.5043,156.2315,156.3484,17438.0
2024-01-02 11:20:00,160.45,160.53,160.3,160.53,14121.0,156.3289,156.4068,156.1827,156.4068,14121.0
2024-01-02 11:30:00,160.56,160.69,160.39,160.39,19274.0,156.4361,156.5627,156.2704,156.2704,19274.0
2024-01-02 11:40:00,160.38,160.66,160.29,160.57,23589.0,156.2607,156.5335,156.173,156.4458,23589.0
2024-01-02 11:50:00,160.65,160.92,160.54,160.72,18675.0,156.5238,156.7868,156.4166,156.592,18675.0
2024-01-02 12:00:00,160.76,160.94,160.68,160.89,28109.0,156.6309,156.8063,156.553,156.7576,28109.0
2024-01-02 12:10:00,160.91,161.02,160.75,160.83,18984.0,156.7771,156.8842,156.6212,156.6991,18984.0
2024-01-02 12:20:00,160.84,160.9,160.66,160.77,14364.0,156.7089,156.7673,156.5335,156.6407,14364.0
2024-01-02 12:30:00,160.78,161.07,160.71,160.94,14734.0,156.6504,156.933,156.5822,156.8063,14734.0
2024-01-02 12:40:00,160.96,160.96,160.68,160.68,13676.0,156.8258,156.8258,156.553,156.553,13676.0
2024-01-02 12:50:00,160.64,160.67,160.44,160.63,16041.0,156.514,156.5432,156.3191,156.5043,16041.0
2024-01-02 13:00:00,160.63,160.81,160.46,160.76,18230.0,156.5043,156.6796,156.3386,156.6309,18230.0
2024-01-02 13:10:00,160.72,160.75,160.52,160.64,12575.0,156.592,156.6212,156.3971,156.514,12575.0
2024-01-02 13:20:00,160.62,160.82,160.53,160.7,15155.0,156.4945,156.6894,156.4068,156.5725,15155.0
2024-01-02 13:30:00,160.7,160.72,160.56,160.72,11847.0,156.5725,156.592,156.4361,156.592,11847.0
2024-01-02 13:40:00,160.8,160.8,160.58,160.63,22291.0,156.6699,156.6699,156.4555,156.5043,22291.0
2024-01-02 13:50:00,160.66,160.81,160.65,160.81,9640.0,156.5335,156.6796,156.5238,156.6796,9640.0
2024-01-02 14:00:00,160.82,161.12,160.75,161.02,28834.0,156.6894,156.9817,156.6212,156.8842,28834.0
2024-01-02 14:10:00,161.02,161.12,160.81,161.06,16125.0,156.8842,156.9817,156.6796,156.9232,16125.0
2024-01-02 14:20:00,161.06,161.13,160.95,161.06,30498.0,156.9232,156.9914,156.816,156.9232,30498.0
2024-01-02 14:30:00,161.03,161.16,160.95,161.07,17684.0,156.894,157.0207,156.816,156.933,17684.0
2024-01-02 14:40:00,161.06,161.1,160.92,160.99,16657.0,156.9232,156.9622,156.7868,156.855,16657.0
2024-01-02 14:50:00,160.99,161.14,160.9,161.07,19006.0,156.855,157.0012,156.7673,156.933,19006.0
2024-01-02 15:00:00,161.04,161.53,161.04,161.47,25075.0,156.9037,157.3811,156.9037,157.3227,25075.0
2024-01-02 15:10:00,161.47,161.55,161.17,161.19,27273.0,157.3227,157.4006,157.0304,157.0499,27273.0
2024-01-02 15:20:00,161.2,161.48,161.19,161.48,21768.0,157.0596,157.3324,157.0499,157.3324,21768.0
2024-01-02 15:30:00,161.47,161.47,161.24,161.25,44364.0,157.3227,157.3227,157.0986,157.1083,44364.0
2024-01-02 15:40:00,161.26,161.39,161.17,161.37,44478.0,157.1181,157.2447,157.0304,157.2253,44478.0
2024-01-02 15:50:00,161.38,161.7,161.3,161.65,156198.0,157.235,157.5468,157.1571,157.4981,156198.0
2024-01-03 09:30:00,162.26,163.74,162.11,162.92,67242.0,158.0924,159.5344,157.9463,158.7354,67242.0
2024-01-03 09:40:00,163.05,163.42,162.49,163.41,22600.0,158.8621,159.2226,158.3165,159.2129,22600.0
2024-01-03 09:50:00,163.33,164.79,163.21,164.73,60819.0,159.1349,160.5574,159.018,160.499,60819.0
2024-01-03 10:00:00,164.47,164.64,163.81,164.04,31945.0,160.2456,160.4113,159.6026,159.8267,31945.0
2024-01-03 10:10:00,164.06,164.61,164.04,164.2,25297.0,159.8462,160.382,159.8267,159.9826,25297.0
2024-01-03 10:20:00,164.29,164.68,164.13,164.63,26410.0,160.0703,160.4502,159.9144,160.4015,26410.0
2024-01-03 10:30:00,164.63,165.31,164.47,164.82,56612.0,160.4015,161.0641,160.2456,160.5866,56612.0
2024-01-03 10:40:00,164.85,165.07,164.45,164.69,29411.0,160.6159,160.8302,160.2261,160.46,29411.0
2024-01-03 10:50:00,164.69,165.04,164.55,164.77,70992.0,160.46,160.801,160.3236,160.5379,70992.0
2024-01-03 11:00:00,164.78,164.87,164.33,164.38,37988.0,160.5477,160.6354,160.1092,160.1579,37988.0
2024-01-03 11:10:00,164.44,164.44,163.75,163.79,48837.0,160.2164,160.2164,159.5441,159.5831,48837.0
2024-01-03 11:20:00,163.84,164.12,163.8,163.9,18576.0,159.6318,159.9046,159.5928,159.6903,18576.0
2024-01-03 11:30:00,163.96,164.44,163.78,164.34,27750.0,159.7487,160.2164,159.5734,160.119,27750.0
2024-01-03 11:40:00,164.38,164.74,164.15,164.45,25519.0,160.1579,160.5087,159.9339,160.2261,25519.0
2024-01-03 11:50:00,164.48,164.69,163.93,164.03,24037.0,160.2554,160.46,159.7195,159.8169,24037.0
2024-01-03 12:00:00,164.02,164.51,164.02,164.36,23403.0,159.8072,160.2846,159.8072,160.1385,23403.0
2024-01-03 12:10:00,164.33,164.44,164.29,164.33,22832.0,160.1092,160.2164,160.0703,160.1092,22832.0
2024-01-03 12:20:00,164.35,164.65,164.3,164.62,25140.0,160.1287,160.421,160.08,160.3918,25140.0
2024-01-03 12:30:00,164.6,164.62,164.47,164.52,18166.0,160.3723,160.3918,160.2456,160.2944,18166.0
2024-01-03 12:40:00,164.53,164.63,164.47,164.57,13508.0,160.3041,160.4015,160.2456,160.3431,13508.0
2024-01-03 12:50:00,164.57,164.62,164.29,164.39,23151.0,160.3431,160.3918,160.0703,160.1677,23151.0
2024-01-03 13:00:00,164.32,164.49,164.27,164.31,20917.0,160.0995,160.2651,160.0508,160.0897,20917.0
2024-01-03 13:10:00,164.27,164.45,164.27,164.36,32176.0,160.0508,160.2261,160.0508,160.1385,32176.0
2024-01-03 13:20:00,164.34,164.55,164.33,164.39,13391.0,160.119,160.3236,160.1092,160.1677,13391.0
2024-01-03 13:30:00,164.41,164.48,164.2,164.26,22036.0,160.1872,160.2554,159.9826,160.041,22036.0
2024-01-03 13:40:00,164.28,164.4,164.0,164.0,25115.0,160.0605,160.1774,159.7877,159.7877,25115.0
2024-01-03 13:50:00,164.01,164.06,163.53,163.58,12662.0,159.7975,159.8462,159.3298,159.3785,12662.0
2024-01-03 14:00:00,163.48,163.69,163.28,163.65,11920.0,159.2811,159.4857,159.0862,159.4467,11920.0
2024-01-03 14:10:00,163.56,163.7,163.47,163.52,10790.0,159.359,159.4954,159.2713,159.32,10790.0
2024-01-03 14:20:00,163.51,163.88,163.49,163.79,15725.0,159.3103,159.6708,159.2908,159.5831,15725.0
2024-01-03 14:30:00,163.78,163.81,163.53,163.63,15168.0,159.5734,159.6026,159.3298,159.4272,15168.0
2024-01-03 14:40:00,163.62,163.64,163.38,163.56,23149.0,159.4175,159.437,159.1836,159.359,23149.0
2024-01-03 14:50:00,163.69,163.77,163.58,163.58,9378.0,159.4857,159.5636,159.3785,159.3785,9378.0
2024-01-03 15:00:00,163.51,163.86,163.44,163.86,27846.0,159.3103,159.6513,159.2421,159.6513,27846.0
2024-01-03 15:10:00,163.87,163.98,163.77,163.92,18658.0,159.661,159.7682,159.5636,159.7098,18658.0
2024-01-03 15:20:00,163.95,164.1,163.91,164.07,32299.0,159.739,159.8851,159.7,159.8559,32299.0
2024-01-03 15:30:00,164.07,164.07,163.7,163.82,38723.0,159.8559,159.8559,159.4954,159.6123,38723.0
2024-01-03 15:40:00,163.84,164.05,163.55,163.65,60662.0,159.6318,159.8364,159.3493,159.4467,60662.0
2024-01-03 15:50:00,163.66,163.68,163.13,163.16,116110.0,159.4564,159.4759,158.9401,158.9693,116110.0
2024-01-04 09:30:00,164.68,166.04,164.68,165.88,38610.0,160.4502,161.7753,160.4502,161.6194,38610.0
2024-01-04 09:40:00,166.12,166.28,165.53,165.9,23345.0,161.8533,162.0091,161.2784,161.6389,23345.0
2024-01-04 09:50:00,165.94,165.94,165.24,165.72,18609.0,161.6779,161.6779,160.9959,161.4635,18609.0
2024-01-04 10:00:00,165.72,166.0,165.45,165.5,36460.0,161.4635,161.7363,161.2005,161.2492,36460.0
2024-01-04 10:10:00,165.45,165.6,164.97,165.13,22866.0,161.2005,161.3466,160.7328,160.8887,22866.0
2024-01-04 10:20:00,165.1,165.12,164.88,164.99,21437.0,160.8595,160.8789,160.6451,160.7523,21437.0
2024-01-04 10:30:00,164.94,165.11,164.65,164.65,32661.0,160.7036,160.8692,160.421,160.421,32661.0
2024-01-04 10:40:00,164.66,164.83,164.4,164.4,18344.0,160.4308,160.5964,160.1774,160.1774,18344.0
2024-01-04 10:50:00,164.35,164.39,163.74,164.04,14864.0,160.1287,160.1677,159.5344,159.8267,14864.0
2024-01-04 11:00:00,164.05,164.46,163.95,164.46,10494.0,159.8364,160.2359,159.739,160.2359,10494.0
2024-01-04 11:10:00,164.46,164.73,164.41,164.73,13389.0,160.2359,160.499,160.1872,160.499,13389.0
2024-01-04 11:20:00,164.75,164.81,164.58,164.61,12999.0,160.5184,160.5769,160.3528,160.382,12999.0
2024-01-04 11:30:00,164.57,164.89,164.52,164.53,32305.0,160.3431,160.6548,160.2944,160.3041,32305.0
2024-01-04 11:40:00,164.47,164.53,164.32,164.4,8385.0,160.2456,160.3041,160.0995,160.1774,8385.0
2024-01-04 11:50:00,164.42,164.61,164.4,164.43,8132.0,160.1969,160.382,160.1774,160.2067,8132.0
2024-01-04 12:00:00,164.49,164.61,164.4,164.55,11086.0,160.2651,160.382,160.1774,160.3236,11086.0
2024-01-04 12:10:00,164.56,164.65,164.42,164.65,9316.0,160.3333,160.421,160.1969,160.421,9316.0
2024-01-04 12:20:00,164.66,164.77,164.63,164.76,7667.0,160.4308,160.5379,160.4015,160.5282,7667.0
2024-01-04 12:30:00,164.76,164.78,164.63,164.71,5046.0,160.5282,160.5477,160.4015,160.4795,5046.0
2024-01-04 12:40:00,164.71,164.83,164.62,164.83,9628.0,160.4795,160.5964,160.3918,160.5964,9628.0
2024-01-04 12:50:00,164.82,164.86,164.63,164.79,5982.0,160.5866,160.6256,160.4015,160.5574,5982.0
2024-01-04 13:00:00,164.83,164.87,164.72,164.81,5762.0,160.5964,160.6354,160.4892,160.5769,5762.0
2024-01-04 13:10:00,164.78,164.83,164.67,164.83,10798.0,160.5477,160.5964,160.4405,160.5964,10798.0
2024-01-04 13:20:00,164.89,164.9,164.8,164.89,8884.0,160.6548,160.6646,160.5672,160.6548,8884.0
2024-01-04 13:30:00,164.9,164.93,164.72,164.75,9308.0,160.6646,160.6938,160.4892,160.5184,9308.0
2024-01-04 13:40:00,164.78,164.84,164.68,164.78,11020.0,160.5477,160.6061,160.4502,160.5477,11020.0
2024-01-04 13:50:00,164.8,164.82,164.66,164.73,10445.0,160.5672,160.5866,160.4308,160.499,10445.0
2024-01-04 14:00:00,164.76,164.97,164.76,164.79,8663.0,160.5282,160.7328,160.5282,160.5574,8663.0
2024-01-04 14:10:00,164.79,164.86,164.61,164.61,8284.0,160.5574,160.6256,160.382,160.382,8284.0
2024-01-04 14:20:00,164.56,164.63,164.44,164.47,40886.0,160.3333,160.4015,160.2164,160.2456,40886.0
2024-01-04 14:30:00,164.43,164.44,163.68,163.69,32431.0,160.2067,160.2164,159.4759,159.4857,32431.0
2024-01-04 14:40:00,163.74,164.11,163.7,164.01,44428.0,159.5344,159.8949,159.4954,159.7975,44428.0
2024-01-04 14:50:00,164.08,164.23,163.92,163.95,8146.0,159.8657,160.0118,159.7098,159.739,8146.0
2024-01-04 15:00:00,163.98,163.98,163.63,163.72,9092.0,159.7682,159.7682,159.4272,159.5149,9092.0
2024-01-04 15:10:00,163.74,163.79,163.42,163.42,12498.0,159.5344,159.5831,159.2226,159.2226,12498.0
2024-01-04 15:20:00,163.38,163.45,163.24,163.32,13628.0,159.1836,159.2518,159.0472,159.1252,13628.0
2024-01-04 15:30:00,163.28,163.4,163.12,163.31,20042.0,159.0862,159.2031,158.9303,159.1154,20042.0
2024-01-04 15:40:00,163.33,163.52,163.27,163.33,28340.0,159.1349,159.32,159.0765,159.1349,28340.0
2024-01-04 15:50:00,163.33,163.36,162.95,162.96,186617.0,159.1349,159.1641,158.7647,158.7744,186617.0
2024-01-05 09:30:00,164.31,164.57,163.0,163.9,45480.0,160.0897,160.3431,158.8134,159.6903,45480.0
2024-01-05 09:40:00,163.86,163.86,163.09,163.67,9556.0,159.6513,159.6513,158.9011,159.4662,9556.0
2024-01-05 09:50:00,163.38,163.47,162.6,163.09,6724.0,159.1836,159.2713,158.4237,158.9011,6724.0
2024-01-05 10:00:00,163.09,163.38,162.95,163.0,15340.0,158.9011,159.1836,158.7647,158.8134,15340.0
2024-01-05 10:10:00,163.04,163.26,162.77,163.26,24364.0,158.8524,159.0667,158.5893,159.0667,24364.0
2024-01-05 10:20:00,163.2,163.26,162.76,162.76,12654.0,159.0083,159.0667,158.5796,158.5796,12654.0
2024-01-05 10:30:00,162.72,162.94,162.36,162.4,21194.0,158.5406,158.7549,158.1898,158.2288,21194.0
2024-01-05 10:40:00,162.43,162.8,162.42,162.71,26589.0,158.258,158.6185,158.2483,158.5308,26589.0
2024-01-05 10:50:00,162.66,162.72,162.33,162.33,26170.0,158.4821,158.5406,158.1606,158.1606,26170.0
2024-01-05 11:00:00,162.34,162.38,161.93,162.13,21616.0,158.1703,158.2093,157.7709,157.9657,21616.0
2024-01-05 11:10:00,162.1,162.54,162.07,162.47,14972.0,157.9365,158.3652,157.9073,158.297,14972.0
2024-01-05 11:20:00,162.49,162.55,162.14,162.42,20759.0,158.3165,158.375,157.9755,158.2483,20759.0
2024-01-05 11:30:00,162.38,162.48,162.24,162.26,4707.0,158.2093,158.3067,158.0729,158.0924,4707.0
2024-01-05 11:40:00,162.23,162.26,161.95,162.09,25726.0,158.0632,158.0924,157.7904,157.9268,25726.0
2024-01-05 11:50:00,162.03,162.17,161.61,161.61,19047.0,157.8683,158.0047,157.4591,157.4591,19047.0
2024-01-05 12:00:00,161.68,161.91,161.66,161.72,13781.0,157.5273,157.7514,157.5078,157.5663,13781.0
2024-01-05 12:10:00,161.72,161.92,161.58,161.63,10887.0,157.5663,157.7611,157.4299,157.4786,10887.0
2024-01-05 12:20:00,161.65,161.79,161.56,161.72,5733.0,157.4981,157.6345,157.4104,157.5663,5733.0
2024-01-05 12:30:00,161.72,162.09,161.71,162.06,6576.0,157.5663,157.9268,157.5565,157.8975,6576.0
2024-01-05 12:40:00,161.99,162.21,161.93,162.13,50611.0,157.8293,158.0437,157.7709,157.9657,50611.0
2024-01-05 12:50:00,162.11,162.3,162.0,162.09,7951.0,157.9463,158.1314,157.8391,157.9268,7951.0
2024-01-05 13:00:00,162.12,162.15,161.92,161.95,11214.0,157.956,157.9852,157.7611,157.7904,11214.0
2024-01-05 13:10:00,161.94,162.08,161.92,161.99,5633.0,157.7806,157.917,157.7611,157.8293,5633.0
2024-01-05 13:20:00,161.97,162.29,161.97,162.28,11563.0,157.8098,158.1216,157.8098,158.1119,11563.0
2024-01-05 13:30:00,162.29,162.69,162.29,162.69,9946.0,158.1216,158.5114,158.1216,158.5114,9946.0
2024-01-05 13:40:00,162.7,162.7,162.5,162.61,12965.0,158.5211,158.5211,158.3262,158.4334,12965.0
2024-01-05 13:50:00,162.61,162.78,162.57,162.7,31845.0,158.4334,158.599,158.3944,158.5211,31845.0
2024-01-05 14:00:00,162.7,162.93,162.62,162.68,10751.0,158.5211,158.7452,158.4432,158.5016,10751.0
2024-01-05 14:10:00,162.62,162.7,162.46,162.46,8059.0,158.4432,158.5211,158.2873,158.2873,8059.0
2024-01-05 14:20:00,162.45,162.57,162.25,162.31,19119.0,158.2775,158.3944,158.0827,158.1411,19119.0
2024-01-05 14:30:00,162.32,162.67,162.23,162.65,21968.0,158.1509,158.4919,158.0632,158.4724,21968.0
2024-01-05 14:40:00,162.58,162.61,162.43,162.52,11959.0,158.4042,158.4334,158.258,158.3457,11959.0
2024-01-05 14:50:00,162.52,162.61,162.4,162.55,13759.0,158.3457,158.4334,158.2288,158.375,13759.0
2024-01-05 15:00:00,162.57,162.62,162.42,162.5,8571.0,158.3944,158.4432,158.2483,158.3262,8571.0
2024-01-05 15:10:00,162.5,162.53,162.37,162.44,6805.0,158.3262,158.3555,158.1996,158.2678,6805.0
2024-01-05 15:20:00,162.46,162.65,162.45,162.63,7205.0,158.2873,158.4724,158.2775,158.4529,7205.0
2024-01-05 15:30:00,162.56,162.56,162.27,162.43,14852.0,158.3847,158.3847,158.1021,158.258,14852.0
2024-01-05 15:40:00,162.44,162.7,162.44,162.63,17150.0,158.2678,158.5211,158.2678,158.4529,17150.0
2024-01-05 15:50:00,162.65,163.02,162.64,162.71,101675.0,158.4724,158.8329,158.4626,158.5308,101675.0
2024-01-08 09:30:00,163.44,163.71,162.95,162.95,43857.0,159.2421,159.5052,158.7647,158.7647,43857.0
2024-01-08 09:40:00,162.91,163.13,162.7,162.94,33800.0,158.7257,158.9401,158.5211,158.7549,33800.0
2024-01-08 09:50:00,162.9,162.95,162.35,162.61,17259.0,158.716,158.7647,158.1801,158.4334,17259.0
2024-01-08 10:00:00,162.67,162.93,162.58,162.89,20398.0,158.4919,158.7452,158.4042,158.7062,20398.0
2024-01-08 10:10:00,162.89,163.01,162.54,162.66,11959.0,158.7062,158.8231,158.3652,158.4821,11959.0
2024-01-08 10:20:00,162.66,163.27,162.65,163.25,10137.0,158.4821,159.0765,158.4724,159.057,10137.0
2024-01-08 10:30:00,163.18,163.35,163.0,163.0,8852.0,158.9888,159.1544,158.8134,158.8134,8852.0
2024-01-08 10:40:00,163.01,163.33,162.99,163.25,12426.0,158.8231,159.1349,158.8036,159.057,12426.0
2024-01-08 10:50:00,163.22,163.39,162.91,163.15,26444.0,159.0277,159.1934,158.7257,158.9595,26444.0
2024-01-08 11:00:00,163.17,163.26,163.02,163.18,10007.0,158.979,159.0667,158.8329,158.9888,10007.0
2024-01-08 11:10:00,163.25,163.46,163.18,163.32,8552.0,159.057,159.2616,158.9888,159.1252,8552.0
2024-01-08 11:20:00,163.34,163.52,163.23,163.34,20912.0,159.1447,159.32,159.0375,159.1447,20912.0
2024-01-08 11:30:00,163.32,163.32,163.05,163.09,10945.0,159.1252,159.1252,158.8621,158.9011,10945.0
2024-01-08 11:40:00,163.11,163.26,163.08,163.25,6275.0,158.9206,159.0667,158.8913,159.057,6275.0
2024-01-08 11:50:00,163.24,163.33,163.16,163.21,15757.0,159.0472,159.1349,158.9693,159.018,15757.0
2024-01-08 12:00:00,163.23,163.25,163.07,163.09,8116.0,159.0375,159.057,158.8816,158.9011,8116.0
2024-01-08 12:10:00,163.1,163.18,162.94,163.02,7496.0,158.9108,158.9888,158.7549,158.8329,7496.0
2024-01-08 12:20:00,163.05,163.16,162.97,162.99,14111.0,158.8621,158.9693,158.7842,158.8036,14111.0
2024-01-08 12:30:00,162.99,163.1,162.95,163.1,6912.0,158.8036,158.9108,158.7647,158.9108,6912.0
2024-01-08 12:40:00,163.09,163.09,162.97,163.05,6803.0,158.9011,158.9011,158.7842,158.8621,6803.0
2024-01-08 12:50:00,163.0,163.2,162.99,163.08,8929.0,158.8134,159.0083,158.8036,158.8913,8929.0
2024-01-08 13:00:00,163.07,163.17,162.98,163.15,7919.0,158.8816,158.979,158.7939,158.9595,7919.0
2024-01-08 13:10:00,163.15,163.23,163.07,163.14,17035.0,158.9595,159.0375,158.8816,158.9498,17035.0
2024-01-08 13:20:00,163.19,163.3,163.14,163.21,12819.0,158.9985,159.1057,158.9498,159.018,12819.0
2024-01-08 13:30:00,163.21,163.28,163.15,163.21,12280.0,159.018,159.0862,158.9595,159.018,12280.0
2024-01-08 13:40:00,163.22,163.43,163.22,163.43,12605.0,159.0277,159.2323,159.0277,159.2323,12605.0
2024-01-08 13:50:00,163.43,163.55,163.38,163.5,13676.0,159.2323,159.3493,159.1836,159.3006,13676.0
2024-01-08 14:00:00,163.59,163.77,163.55,163.72,20112.0,159.3882,159.5636,159.3493,159.5149,20112.0
2024-01-08 14:10:00,163.72,163.95,163.71,163.93,20480.0,159.5149,159.739,159.5052,159.7195,20480.0
2024-01-08 14:20:00,163.91,164.12,163.88,164.05,16615.0,159.7,159.9046,159.6708,159.8364,16615.0
2024-01-08 14:30:00,164.06,164.31,164.01,164.22,28256.0,159.8462,160.0897,159.7975,160.0021,28256.0
2024-01-08 14:40:00,164.21,164.3,164.11,164.26,14559.0,159.9923,160.08,159.8949,160.041,14559.0
2024-01-08 14:50:00,164.28,164.38,164.21,164.28,13395.0,160.0605,160.1579,159.9923,160.0605,13395.0
2024-01-08 15:00:00,164.25,164.49,164.22,164.35,12412.0,160.0313,160.2651,160.0021,160.1287,12412.0
2024-01-08 15:10:00,164.33,164.62,164.33,164.5,17293.0,160.1092,160.3918,160.1092,160.2749,17293.0
2024-01-08 15:20:00,164.51,164.63,164.45,164.47,47036.0,160.2846,160.4015,160.2261,160.2456,47036.0
2024-01-08 15:30:00,164.51,164.8,164.42,164.78,25711.0,160.2846,160.5672,160.1969,160.5477,25711.0
2024-01-08 15:40:00,164.79,165.0,164.71,164.71,53022.0,160.5574,160.762,160.4795,160.4795,53022.0
2024-01-08 15:50:00,164.69,165.51,164.65,165.34,200918.0,160.46,161.2589,160.421,161.0933,200918.0
2024-01-09 09:30:00,165.95,166.26,164.84,165.41,32762.0,161.6876,161.9897,160.6061,161.1615,32762.0
2024-01-09 09:40:00,165.22,165.72,164.77,165.12,11556.0,160.9764,161.4635,160.5379,160.8789,11556.0
2024-01-09 09:50:00,165.12,165.43,164.92,165.13,7661.0,160.8789,161.181,160.6841,160.8887,7661.0
2024-01-09 10:00:00,165.18,165.36,164.3,164.43,16658.0,160.9374,161.1128,160.08,160.2067,16658.0
2024-01-09 10:10:00,164.5,164.83,164.24,164.48,8293.0,160.2749,160.5964,160.0215,160.2554,8293.0
2024-01-09 10:20:00,164.53,164.87,164.43,164.67,8489.0,160.3041,160.6354,160.2067,160.4405,8489.0
2024-01-09 10:30:00,164.58,164.58,164.16,164.19,10016.0,160.3528,160.3528,159.9436,159.9728,10016.0
2024-01-09 10:40:00,164.2,164.6,164.18,164.22,12782.0,159.9826,160.3723,159.9631,160.0021,12782.0
2024-01-09 10:50:00,164.24,164.66,164.2,164.66,17631.0,160.0215,160.4308,159.9826,160.4308,17631.0
2024-01-09 11:00:00,164.64,165.46,164.57,165.28,26880.0,160.4113,161.2102,160.3431,161.0348,26880.0
2024-01-09 11:10:00,165.27,165.56,165.24,165.56,8069.0,161.0251,161.3076,160.9959,161.3076,8069.0
2024-01-09 11:20:00,165.58,165.58,165.37,165.37,8196.0,161.3271,161.3271,161.1225,161.1225,8196.0
2024-01-09 11:30:00,165.33,165.55,165.22,165.26,5742.0,161.0835,161.2979,160.9764,161.0153,5742.0
2024-01-09 11:40:00,165.23,165.74,165.23,165.41,21999.0,160.9861,161.483,160.9861,161.1615,21999.0
2024-01-09 11:50:00,165.43,165.61,165.31,165.31,8119.0,161.181,161.3564,161.0641,161.0641,8119.0
2024-01-09 12:00:00,165.3,165.5,165.18,165.4,5154.0,161.0543,161.2492,160.9374,161.1517,5154.0
2024-01-09 12:10:00,165.39,165.65,165.39,165.58,4586.0,161.142,161.3953,161.142,161.3271,4586.0
2024-01-09 12:20:00,165.56,165.72,165.56,165.62,7588.0,161.3076,161.4635,161.3076,161.3661,7588.0
2024-01-09 12:30:00,165.56,165.56,165.43,165.43,3739.0,161.3076,161.3076,161.181,161.181,3739.0
2024-01-09 12:40:00,165.51,165.63,165.48,165.53,9233.0,161.2589,161.3758,161.2297,161.2784,9233.0
2024-01-09 12:50:00,165.48,165.58,165.46,165.46,6391.0,161.2297,161.3271,161.2102,161.2102,6391.0
2024-01-09 13:00:00,165.52,165.58,165.32,165.34,7283.0,161.2687,161.3271,161.0738,161.0933,7283.0
2024-01-09 13:10:00,165.31,165.53,165.31,165.35,9978.0,161.0641,161.2784,161.0641,161.103,9978.0
2024-01-09 13:20:00,165.38,165.42,165.2,165.24,7004.0,161.1323,161.1712,160.9569,160.9959,7004.0
2024-01-09 13:30:00,165.23,165.23,165.02,165.07,4217.0,160.9861,160.9861,160.7815,160.8302,4217.0
2024-01-09 13:40:00,165.07,165.5,165.07,165.5,5676.0,160.8302,161.2492,160.8302,161.2492,5676.0
2024-01-09 13:50:00,165.54,165.72,165.54,165.63,8857.0,161.2882,161.4635,161.2882,161.3758,8857.0
2024-01-09 14:00:00,165.7,165.83,165.69,165.82,4097.0,161.444,161.5707,161.4343,161.561,4097.0
2024-01-09 14:10:00,165.85,165.97,165.8,165.92,9034.0,161.5902,161.7071,161.5415,161.6584,9034.0
2024-01-09 14:20:00,165.92,166.11,165.84,166.03,6691.0,161.6584,161.8435,161.5804,161.7656,6691.0
2024-01-09 14:30:00,166.05,166.25,165.92,166.18,14121.0,161.7851,161.9799,161.6584,161.9117,14121.0
2024-01-09 14:40:00,166.2,166.31,166.15,166.22,8843.0,161.9312,162.0384,161.8825,161.9507,8843.0
2024-01-09 14:50:00,166.25,166.35,166.06,166.09,25061.0,161.9799,162.0773,161.7948,161.824,25061.0
2024-01-09 15:00:00,166.1,166.1,165.85,165.91,6693.0,161.8338,161.8338,161.5902,161.6487,6693.0
2024-01-09 15:10:00,165.93,166.35,165.91,166.34,22576.0,161.6681,162.0773,161.6487,162.0676,22576.0
2024-01-09 15:20:00,166.33,166.51,166.27,166.29,20947.0,162.0579,162.2332,161.9994,162.0189,20947.0
2024-01-09 15:30:00,166.3,166.43,166.19,166.4,31722.0,162.0286,162.1553,161.9215,162.1261,31722.0
2024-01-09 15:40:00,166.42,166.62,166.39,166.47,37087.0,162.1456,162.3404,162.1163,162.1943,37087.0
2024-01-09 15:50:00,166.49,166.83,166.42,166.67,140071.0,162.2138,162.545,162.1456,162.3891,140071.0
2024-01-10 09:30:00,166.08,168.22,166.08,168.09,82236.0,161.8143,163.8993,161.8143,163.7727,82236.0
2024-01-10 09:40:00,168.02,168.02,167.0,167.11,47229.0,163.7045,163.7045,162.7107,162.8178,47229.0
2024-01-10 09:50:00,167.0,167.04,166.35,166.56,12193.0,162.7107,162.7496,162.0773,162.282,12193.0
2024-01-10 10:00:00,166.53,166.73,166.29,166.29,51116.0,162.2527,162.4476,162.0189,162.0189,51116.0
2024-01-10 10:10:00,166.27,166.46,166.01,166.17,11259.0,161.9994,162.1845,161.7461,161.902,11259.0
2024-01-10 10:20:00,166.02,166.28,165.86,166.12,10179.0,161.7558,162.0091,161.5999,161.8533,10179.0
2024-01-10 10:30:00,166.18,166.27,165.95,166.12,16298.0,161.9117,161.9994,161.6876,161.8533,16298.0
2024-01-10 10:40:00,166.07,166.11,165.45,165.57,13600.0,161.8045,161.8435,161.2005,161.3174,13600.0
2024-01-10 10:50:00,165.51,165.95,165.47,165.79,20475.0,161.2589,161.6876,161.22,161.5317,20475.0
2024-01-10 11:00:00,165.8,165.8,165.51,165.53,10666.0,161.5415,161.5415,161.2589,161.2784,10666.0
2024-01-10 11:10:00,165.53,165.66,165.37,165.66,18830.0,161.2784,161.4051,161.1225,161.4051,18830.0
2024-01-10 11:20:00,165.62,165.74,165.26,165.36,25632.0,161.3661,161.483,161.0153,161.1128,25632.0
2024-01-10 11:30:00,165.35,165.46,165.03,165.12,30230.0,161.103,161.2102,160.7913,160.8789,30230.0
2024-01-10 11:40:00,165.17,165.31,165.06,165.11,17360.0,160.9277,161.0641,160.8205,160.8692,17360.0
2024-01-10 11:50:00,165.13,165.21,164.93,164.98,7593.0,160.8887,160.9666,160.6938,160.7425,7593.0
2024-01-10 12:00:00,164.93,164.95,164.8,164.8,6211.0,160.6938,160.7133,160.5672,160.5672,6211.0
2024-01-10 12:10:00,164.8,164.84,164.42,164.51,13022.0,160.5672,160.6061,160.1969,160.2846,13022.0
2024-01-10 12:20:00,164.46,164.64,164.37,164.47,13097.0,160.2359,160.4113,160.1482,160.2456,13097.0
2024-01-10 12:30:00,164.52,164.7,164.4,164.45,10435.0,160.2944,160.4697,160.1774,160.2261,10435.0
2024-01-10 12:40:00,164.38,164.39,164.24,164.28,15843.0,160.1579,160.1677,160.0215,160.0605,15843.0
2024-01-10 12:50:00,164.3,164.4,164.17,164.2,10211.0,160.08,160.1774,159.9533,159.9826,10211.0
2024-01-10 13:00:00,164.22,164.46,164.21,164.45,39687.0,160.0021,160.2359,159.9923,160.2261,39687.0
2024-01-10 13:10:00,164.44,164.75,164.33,164.59,15716.0,160.2164,160.5184,160.1092,160.3626,15716.0
2024-01-10 13:20:00,164.59,164.68,164.48,164.51,7100.0,160.3626,160.4502,160.2554,160.2846,7100.0
2024-01-10 13:30:00,164.5,164.76,164.49,164.59,13807.0,160.2749,160.5282,160.2651,160.3626,13807.0
2024-01-10 13:40:00,164.63,164.69,164.49,164.54,8960.0,160.4015,160.46,160.2651,160.3138,8960.0
2024-01-10 13:50:00,164.53,164.53,164.29,164.42,8594.0,160.3041,160.3041,160.0703,160.1969,8594.0
2024-01-10 14:00:00,164.37,164.47,164.29,164.41,6408.0,160.1482,160.2456,160.0703,160.1872,6408.0
2024-01-10 14:10:00,164.45,164.68,164.42,164.65,11971.0,160.2261,160.4502,160.1969,160.421,11971.0
2024-01-10 14:20:00,164.62,164.78,164.55,164.78,4786.0,160.3918,160.5477,160.3236,160.5477,4786.0
2024-01-10 14:30:00,164.81,164.94,164.81,164.91,10426.0,160.5769,160.7036,160.5769,160.6743,10426.0
2024-01-10 14:40:00,164.94,165.1,164.86,165.0,29527.0,160.7036,160.8595,160.6256,160.762,29527.0
2024-01-10 14:50:00,164.97,165.16,164.87,164.87,17683.0,160.7328,160.9179,160.6354,160.6354,17683.0
2024-01-10 15:00:00,164.9,165.06,164.85,165.04,14720.0,160.6646,160.8205,160.6159,160.801,14720.0
2024-01-10 15:10:00,165.03,165.06,164.7,164.72,18207.0,160.7913,160.8205,160.4697,160.4892,18207.0
2024-01-10 15:20:00,164.76,164.88,164.61,164.77,14190.0,160.5282,160.6451,160.382,160.5379,14190.0
2024-01-10 15:30:00,164.74,165.18,164.74,165.1,13629.0,160.5087,160.9374,160.5087,160.8595,13629.0
2024-01-10 15:40:00,165.12,165.41,165.08,165.25,29010.0,160.8789,161.1615,160.84,161.0056,29010.0
2024-01-10 15:50:00,165.22,165.62,165.15,165.49,103585.0,160.9764,161.3661,160.9082,161.2394,103585.0
2024-01-11 09:30:00,166.0,166.66,165.78,165.8,24454.0,161.7363,162.3794,161.522,161.5415,24454.0
2024-01-11 09:40:00,165.62,165.79,165.0,165.35,30068.0,161.3661,161.5317,160.762,161.103,30068.0
2024-01-11 09:50:00,165.43,165.55,164.98,165.42,14731.0,161.181,161.2979,160.7425,161.1712,14731.0
2024-01-11 10:00:00,165.68,166.02,165.61,165.72,28285.0,161.4246,161.7558,161.3564,161.4635,28285.0
2024-01-11 10:10:00,165.65,165.99,165.65,165.97,6533.0,161.3953,161.7266,161.3953,161.7071,6533.0
2024-01-11 10:20:00,165.92,166.16,165.76,165.81,29814.0,161.6584,161.8922,161.5025,161.5512,29814.0
2024-01-11 10:30:00,165.8,165.8,165.4,165.6,11918.0,161.5415,161.5415,161.1517,161.3466,11918.0
2024-01-11 10:40:00,165.6,165.78,165.47,165.47,18525.0,161.3466,161.522,161.22,161.22,18525.0
2024-01-11 10:50:00,165.44,165.64,165.36,165.36,9011.0,161.1907,161.3856,161.1128,161.1128,9011.0
2024-01-11 11:00:00,165.41,165.42,165.2,165.42,4144.0,161.1615,161.1712,160.9569,161.1712,4144.0
2024-01-11 11:10:00,165.48,165.5,165.09,165.22,8105.0,161.2297,161.2492,160.8497,160.9764,8105.0
2024-01-11 11:20:00,165.2,165.47,165.19,165.42,5134.0,160.9569,161.22,160.9471,161.1712,5134.0
2024-01-11 11:30:00,165.39,165.49,165.17,165.27,8309.0,161.142,161.2394,160.9277,161.0251,8309.0
2024-01-11 11:40:00,165.3,165.55,165.3,165.46,8488.0,161.0543,161.2979,161.0543,161.2102,8488.0
2024-01-11 11:50:00,165.44,165.58,165.37,165.39,16544.0,161.1907,161.3271,161.1225,161.142,16544.0
2024-01-11 12:00:00,165.37,165.5,165.28,165.5,12971.0,161.1225,161.2492,161.0348,161.2492,12971.0
2024-01-11 12:10:00,165.46,165.67,165.43,165.58,7971.0,161.2102,161.4148,161.181,161.3271,7971.0
2024-01-11 12:20:00,165.56,165.64,165.45,165.61,6932.0,161.3076,161.3856,161.2005,161.3564,6932.0
2024-01-11 12:30:00,165.62,165.9,165.62,165.83,5987.0,161.3661,161.6389,161.3661,161.5707,5987.0
2024-01-11 12:40:00,165.83,165.85,165.64,165.66,7291.0,161.5707,161.5902,161.3856,161.4051,7291.0
2024-01-11 12:50:00,165.64,165.78,165.6,165.75,10755.0,161.3856,161.522,161.3466,161.4928,10755.0
2024-01-11 13:00:00,165.72,165.85,165.72,165.77,9920.0,161.4635,161.5902,161.4635,161.5122,9920.0
2024-01-11 13:10:00,165.73,165.96,165.73,165.78,25871.0,161.4733,161.6974,161.4733,161.522,25871.0
2024-01-11 13:20:00,165.87,166.08,165.85,166.08,5633.0,161.6097,161.8143,161.5902,161.8143,5633.0
2024-01-11 13:30:00,166.08,166.41,166.05,166.35,16759.0,161.8143,162.1358,161.7851,162.0773,16759.0
2024-01-11 13:40:00,166.36,166.59,166.35,166.56,13281.0,162.0871,162.3112,162.0773,162.282,13281.0
2024-01-11 13:50:00,166.59,166.77,166.53,166.77,12215.0,162.3112,162.4866,162.2527,162.4866,12215.0
2024-01-11 14:00:00,166.81,166.85,166.62,166.69,12356.0,162.5255,162.5645,162.3404,162.4086,12356.0
2024-01-11 14:10:00,166.65,166.88,166.62,166.8,13805.0,162.3696,162.5937,162.3404,162.5158,13805.0
2024-01-11 14:20:00,166.82,167.02,166.82,166.97,10780.0,162.5353,162.7301,162.5353,162.6814,10780.0
2024-01-11 14:30:00,167.01,167.15,167.0,167.08,16494.0,162.7204,162.8568,162.7107,162.7886,16494.0
2024-01-11 14:40:00,167.09,167.26,166.94,167.25,21710.0,162.7983,162.964,162.6522,162.9542,21710.0
2024-01-11 14:50:00,167.26,167.59,167.26,167.58,23350.0,162.964,163.2855,162.964,163.2758,23350.0
2024-01-11 15:00:00,167.6,167.87,167.48,167.83,24679.0,163.2952,163.5583,163.1783,163.5193,24679.0
2024-01-11 15:10:00,167.81,167.91,167.51,167.56,32523.0,163.4998,163.5973,163.2076,163.2563,32523.0
2024-01-11 15:20:00,167.58,167.78,167.58,167.65,14512.0,163.2758,163.4706,163.2758,163.344,14512.0
2024-01-11 15:30:00,167.66,167.86,167.53,167.65,21013.0,163.3537,163.5486,163.227,163.344,21013.0
2024-01-11 15:40:00,167.67,167.88,167.6,167.88,37287.0,163.3634,163.5681,163.2952,163.5681,37287.0
2024-01-11 15:50:00,167.89,168.29,167.73,168.01,163753.0,163.5778,163.9675,163.4219,163.6947,163753.0
2024-01-12 09:30:00,169.38,169.96,168.64,169.05,58292.0,165.0295,165.5946,164.3085,164.708,58292.0
2024-01-12 09:40:00,169.02,169.11,167.7,167.88,26366.0,164.6788,164.7665,163.3927,163.5681,26366.0
2024-01-12 09:50:00,167.92,168.49,167.73,168.37,12821.0,163.607,164.1624,163.4219,164.0455,12821.0
2024-01-12 10:00:00,168.43,169.07,168.43,168.95,26599.0,164.1039,164.7275,164.1039,164.6106,26599.0
2024-01-12 10:10:00,168.95,169.0,168.21,168.39,18412.0,164.6106,164.6593,163.8896,164.065,18412.0
2024-01-12 10:20:00,168.6,168.84,168.6,168.69,13075.0,164.2696,164.5034,164.2696,164.3572,13075.0
2024-01-12 10:30:00,168.76,168.79,168.53,168.55,37434.0,164.4254,164.4547,164.2014,164.2208,37434.0
2024-01-12 10:40:00,168.59,169.01,168.43,169.01,28356.0,164.2598,164.669,164.1039,164.669,28356.0
2024-01-12 10:50:00,169.0,169.03,168.42,168.58,14373.0,164.6593,164.6885,164.0942,164.2501,14373.0
2024-01-12 11:00:00,168.58,168.95,168.53,168.76,44327.0,164.2501,164.6106,164.2014,164.4254,44327.0
2024-01-12 11:10:00,168.72,168.77,168.35,168.59,21417.0,164.3865,164.4352,164.026,164.2598,21417.0
2024-01-12 11:20:00,168.58,168.62,168.2,168.37,12197.0,164.2501,164.289,163.8798,164.0455,12197.0
2024-01-12 11:30:00,168.39,168.5,168.12,168.21,29124.0,164.065,164.1721,163.8019,163.8896,29124.0
2024-01-12 11:40:00,168.22,168.27,167.97,168.16,8989.0,163.8993,163.948,163.6557,163.8409,8989.0
2024-01-12 11:50:00,168.15,168.27,168.11,168.25,5211.0,163.8311,163.948,163.7921,163.9285,5211.0
2024-01-12 12:00:00,168.24,168.26,168.12,168.22,6861.0,163.9188,163.9383,163.8019,163.8993,6861.0
2024-01-12 12:10:00,168.18,168.41,168.14,168.37,11338.0,163.8603,164.0844,163.8214,164.0455,11338.0
2024-01-12 12:20:00,168.35,168.45,168.25,168.29,5035.0,164.026,164.1234,163.9285,163.9675,5035.0
2024-01-12 12:30:00,168.31,168.35,168.14,168.2,8175.0,163.987,164.026,163.8214,163.8798,8175.0
2024-01-12 12:40:00,168.2,168.24,168.01,168.21,8764.0,163.8798,163.9188,163.6947,163.8896,8764.0
2024-01-12 12:50:00,168.21,168.26,168.12,168.22,7649.0,163.8896,163.9383,163.8019,163.8993,7649.0
2024-01-12 13:00:00,168.27,168.29,168.14,168.29,7854.0,163.948,163.9675,163.8214,163.9675,7854.0
2024-01-12 13:10:00,168.24,168.4,168.23,168.36,14597.0,163.9188,164.0747,163.9091,164.0357,14597.0
2024-01-12 13:20:00,168.37,168.58,168.3,168.53,11992.0,164.0455,164.2501,163.9773,164.2014,11992.0
2024-01-12 13:30:00,168.54,168.82,168.51,168.79,12397.0,164.2111,164.4839,164.1819,164.4547,12397.0
2024-01-12 13:40:00,168.76,168.8,168.62,168.72,9231.0,164.4254,164.4644,164.289,164.3865,9231.0
2024-01-12 13:50:00,168.72,168.84,168.6,168.83,19083.0,164.3865,164.5034,164.2696,164.4937,19083.0
2024-01-12 14:00:00,168.88,168.92,168.74,168.74,19457.0,164.5424,164.5813,164.406,164.406,19457.0
2024-01-12 14:10:00,168.74,168.9,168.69,168.87,16051.0,164.406,164.5619,164.3572,164.5326,16051.0
2024-01-12 14:20:00,168.91,168.95,168.8,168.85,7259.0,164.5716,164.6106,164.4644,164.5131,7259.0
2024-01-12 14:30:00,168.81,168.85,168.64,168.75,7845.0,164.4742,164.5131,164.3085,164.4157,7845.0
2024-01-12 14:40:00,168.74,168.77,168.69,168.7,7863.0,164.406,164.4352,164.3572,164.367,7863.0
2024-01-12 14:50:00,168.73,168.79,168.67,168.67,10881.0,164.3962,164.4547,164.3378,164.3378,10881.0
2024-01-12 15:00:00,168.67,168.8,168.64,168.73,10952.0,164.3378,164.4644,164.3085,164.3962,10952.0
2024-01-12 15:10:00,168.7,168.88,168.69,168.74,13624.0,164.367,164.5424,164.3572,164.406,13624.0
2024-01-12 15:20:00,168.74,168.76,168.54,168.57,15434.0,164.406,164.4254,164.2111,164.2403,15434.0
2024-01-12 15:30:00,168.57,168.71,168.49,168.62,20990.0,164.2403,164.3767,164.1624,164.289,20990.0
2024-01-12 15:40:00,168.6,168.86,168.48,168.86,28888.0,164.2696,164.5229,164.1526,164.5229,28888.0
2024-01-12 15:50:00,168.82,169.02,168.73,168.93,117534.0,164.4839,164.6788,164.3962,164.5911,117534.0
2024-01-16 09:30:00,169.84,169.84,168.33,169.1,66292.0,165.4777,165.4777,164.0065,164.7567,66292.0
2024-01-16 09:40:00,169.03,169.32,168.46,168.59,12087.0,164.6885,164.9711,164.1332,164.2598,12087.0
2024-01-16 09:50:00,168.61,169.29,168.18,169.22,22024.0,164.2793,164.9418,163.8603,164.8736,22024.0
2024-01-16 10:00:00,169.22,169.5,169.1,169.25,27761.0,164.8736,165.1464,164.7567,164.9029,27761.0
2024-01-16 10:10:00,169.13,169.3,168.74,169.16,55616.0,164.7859,164.9516,164.406,164.8152,55616.0
2024-01-16 10:20:00,169.12,169.28,168.78,168.87,29320.0,164.7762,164.9321,164.4449,164.5326,29320.0
2024-01-16 10:30:00,169.0,169.0,168.59,168.69,12906.0,164.6593,164.6593,164.2598,164.3572,12906.0
2024-01-16 10:40:00,168.69,168.69,168.13,168.15,7138.0,164.3572,164.3572,163.8116,163.8311,7138.0
2024-01-16 10:50:00,168.13,168.39,168.02,168.18,24281.0,163.8116,164.065,163.7045,163.8603,24281.0
2024-01-16 11:00:00,168.22,168.62,168.09,168.62,17852.0,163.8993,164.289,163.7727,164.289,17852.0
2024-01-16 11:10:00,168.56,168.73,168.38,168.46,32420.0,164.2306,164.3962,164.0552,164.1332,32420.0
2024-01-16 11:20:00,168.44,168.53,168.24,168.36,11461.0,164.1137,164.2014,163.9188,164.0357,11461.0
2024-01-16 11:30:00,168.34,168.52,168.26,168.41,6256.0,164.0162,164.1916,163.9383,164.0844,6256.0
2024-01-16 11:40:00,168.39,168.71,168.36,168.65,10617.0,164.065,164.3767,164.0357,164.3183,10617.0
2024-01-16 11:50:00,168.68,168.72,168.44,168.52,20837.0,164.3475,164.3865,164.1137,164.1916,20837.0
2024-01-16 12:00:00,168.52,168.52,168.28,168.33,10873.0,164.1916,164.1916,163.9578,164.0065,10873.0
2024-01-16 12:10:00,168.33,168.57,168.3,168.33,22821.0,164.0065,164.2403,163.9773,164.0065,22821.0
2024-01-16 12:20:00,168.34,168.55,168.31,168.54,13702.0,164.0162,164.2208,163.987,164.2111,13702.0
2024-01-16 12:30:00,168.5,168.8,168.34,168.77,17718.0,164.1721,164.4644,164.0162,164.4352,17718.0
2024-01-16 12:40:00,168.79,168.96,168.67,168.67,7681.0,164.4547,164.6203,164.3378,164.3378,7681.0
2024-01-16 12:50:00,168.62,168.73,168.57,168.69,11536.0,164.289,164.3962,164.2403,164.3572,11536.0
2024-01-16 13:00:00,168.67,168.77,168.6,168.62,10706.0,164.3378,164.4352,164.2696,164.289,10706.0
2024-01-16 13:10:00,168.61,168.78,168.53,168.69,18116.0,164.2793,164.4449,164.2014,164.3572,18116.0
2024-01-16 13:20:00,168.7,169.01,168.64,168.97,24218.0,164.367,164.669,164.3085,164.6301,24218.0
2024-01-16 13:30:00,168.96,169.05,168.75,168.86,10164.0,164.6203,164.708,164.4157,164.5229,10164.0
2024-01-16 13:40:00,168.88,168.94,168.71,168.94,17588.0,164.5424,164.6008,164.3767,164.6008,17588.0
2024-01-16 13:50:00,168.98,168.99,168.8,168.9,9650.0,164.6398,164.6495,164.4644,164.5619,9650.0
2024-01-16 14:00:00,168.9,168.91,168.19,168.28,24535.0,164.5619,164.5716,163.8701,163.9578,24535.0
2024-01-16 14:10:00,168.25,168.43,168.22,168.38,17619.0,163.9285,164.1039,163.8993,164.0552,17619.0
2024-01-16 14:20:00,168.38,168.38,168.17,168.25,13352.0,164.0552,164.0552,163.8506,163.9285,13352.0
2024-01-16 14:30:00,168.19,168.24,168.05,168.18,17566.0,163.8701,163.9188,163.7337,163.8603,17566.0
2024-01-16 14:40:00,168.19,168.21,168.06,168.14,9129.0,163.8701,163.8896,163.7434,163.8214,9129.0
2024-01-16 14:50:00,168.17,168.5,168.15,168.47,9148.0,163.8506,164.1721,163.8311,164.1429,9148.0
2024-01-16 15:00:00,168.48,168.5,168.31,168.39,14854.0,164.1526,164.1721,163.987,164.065,14854.0
2024-01-16 15:10:00,168.4,168.46,168.33,168.39,17075.0,164.0747,164.1332,164.0065,164.065,17075.0
2024-01-16 15:20:00,168.4,168.43,168.19,168.29,17269.0,164.0747,164.1039,163.8701,163.9675,17269.0
2024-01-16 15:30:00,168.33,168.46,168.25,168.36,21884.0,164.0065,164.1332,163.9285,164.0357,21884.0
2024-01-16 15:40:00,168.37,168.57,168.34,168.41,35357.0,164.0455,164.2403,164.0162,164.0844,35357.0
2024-01-16 15:50:00,168.36,168.61,168.29,168.52,114254.0,164.0357,164.2793,163.9675,164.1916,114254.0
2024-01-17 09:30:00,169.24,169.97,168.89,169.97,98368.0,164.8931,165.6044,164.5521,165.6044,98368.0
2024-01-17 09:40:00,169.98,170.36,169.76,170.12,90801.0,165.6141,165.9844,165.3998,165.7505,90801.0
2024-01-17 09:50:00,170.11,171.71,169.96,171.61,93060.0,165.7408,167.2997,165.5946,167.2022,93060.0
2024-01-17 10:00:00,171.54,171.71,170.73,170.88,94807.0,167.134,167.2997,166.3448,166.491,94807.0
2024-01-17 10:10:00,170.96,171.23,170.74,171.15,24045.0,166.5689,166.832,166.3546,166.7541,24045.0
2024-01-17 10:20:00,171.15,171.64,170.99,171.08,52543.0,166.7541,167.2315,166.5982,166.6859,52543.0
2024-01-17 10:30:00,171.09,171.35,170.95,171.06,46032.0,166.6956,166.9489,166.5592,166.6664,46032.0
2024-01-17 10:40:00,171.04,171.45,170.74,171.39,83111.0,166.6469,167.0464,166.3546,166.9879,83111.0
2024-01-17 10:50:00,171.36,171.36,170.75,170.75,49715.0,166.9587,166.9587,166.3643,166.3643,49715.0
2024-01-17 11:00:00,170.78,170.98,170.58,170.72,38068.0,166.3936,166.5884,166.1987,166.3351,38068.0
2024-01-17 11:10:00,170.77,170.78,170.45,170.54,22890.0,166.3838,166.3936,166.072,166.1597,22890.0
2024-01-17 11:20:00,170.52,170.95,170.41,170.86,24073.0,166.1402,166.5592,166.0331,166.4715,24073.0
2024-01-17 11:30:00,170.89,171.06,170.63,170.63,23359.0,166.5007,166.6664,166.2474,166.2474,23359.0
2024-01-17 11:40:00,170.63,170.75,170.48,170.51,32263.0,166.2474,166.3643,166.1013,166.1305,32263.0
2024-01-17 11:50:00,170.49,170.73,170.48,170.55,21296.0,166.111,166.3448,166.1013,166.1695,21296.0
2024-01-17 12:00:00,170.56,170.73,170.53,170.54,13502.0,166.1792,166.3448,166.15,166.1597,13502.0
2024-01-17 12:10:00,170.57,170.77,170.48,170.77,17130.0,166.189,166.3838,166.1013,166.3838,17130.0
2024-01-17 12:20:00,170.78,170.93,170.64,170.93,10005.0,166.3936,166.5397,166.2572,166.5397,10005.0
2024-01-17 12:30:00,170.91,170.97,170.87,170.92,9799.0,166.5202,166.5787,166.4813,166.53,9799.0
2024-01-17 12:40:00,170.93,170.93,170.75,170.81,6171.0,166.5397,166.5397,166.3643,166.4228,6171.0
2024-01-17 12:50:00,170.83,170.96,170.7,170.7,6052.0,166.4423,166.5689,166.3156,166.3156,6052.0
2024-01-17 13:00:00,170.73,170.84,170.64,170.65,4433.0,166.3448,166.452,166.2572,166.2669,4433.0
2024-01-17 13:10:00,170.67,170.69,170.52,170.61,36568.0,166.2864,166.3059,166.1402,166.2279,36568.0
2024-01-17 13:20:00,170.63,170.64,170.43,170.46,20249.0,166.2474,166.2572,166.0526,166.0818,20249.0
2024-01-17 13:30:00,170.46,170.57,170.36,170.5,13548.0,166.0818,166.189,165.9844,166.1208,13548.0
2024-01-17 13:40:00,170.44,170.46,170.08,170.24,40878.0,166.0623,166.0818,165.7115,165.8674,40878.0
2024-01-17 13:50:00,170.27,170.41,170.16,170.41,24149.0,165.8967,166.0331,165.7895,166.0331,24149.0
2024-01-17 14:00:00,170.43,170.52,170.34,170.41,11417.0,166.0526,166.1402,165.9649,166.0331,11417.0
2024-01-17 14:10:00,170.4,170.52,170.31,170.39,25287.0,166.0233,166.1402,165.9356,166.0136,25287.0
2024-01-17 14:20:00,170.39,170.52,170.35,170.52,18373.0,166.0136,166.1402,165.9746,166.1402,18373.0
2024-01-17 14:30:00,170.51,170.51,170.34,170.38,13459.0,166.1305,166.1305,165.9649,166.0038,13459.0
2024-01-17 14:40:00,170.39,170.42,170.28,170.37,11498.0,166.0136,166.0428,165.9064,165.9941,11498.0
2024-01-17 14:50:00,170.35,170.42,170.23,170.35,8205.0,165.9746,166.0428,165.8577,165.9746,8205.0
2024-01-17 15:00:00,170.4,170.42,169.96,169.98,14864.0,166.0233,166.0428,165.5946,165.6141,14864.0
2024-01-17 15:10:00,169.96,169.97,169.72,169.91,14072.0,165.5946,165.6044,165.3608,165.5459,14072.0
2024-01-17 15:20:00,169.92,169.92,169.57,169.72,43696.0,165.5557,165.5557,165.2146,165.3608,43696.0
2024-01-17 15:30:00,169.74,169.97,169.63,169.88,23491.0,165.3803,165.6044,165.2731,165.5167,23491.0
2024-01-17 15:40:00,169.9,170.0,169.71,169.81,46360.0,165.5362,165.6336,165.351,165.4485,46360.0
2024-01-17 15:50:00,169.82,170.15,169.74,169.89,185711.0,165.4582,165.7797,165.3803,165.5264,185711.0
2024-01-18 09:30:00,167.47,168.72,166.92,167.92,75983.0,163.9849,165.2088,163.4463,164.4255,75983.0
2024-01-18 09:40:00,167.93,168.5,167.25,168.39,35576.0,164.4353,164.9934,163.7694,164.8857,35576.0
2024-01-18 09:50:00,168.33,168.33,167.2,167.92,23243.0,164.827,164.827,163.7205,164.4255,23243.0
2024-01-18 10:00:00,167.83,168.18,167.29,167.58,62663.0,164.3374,164.6801,163.8086,164.0926,62663.0
2024-01-18 10:10:00,167.54,167.86,167.17,167.69,27512.0,164.0534,164.3667,163.6911,164.2003,27512.0
2024-01-18 10:20:00,167.73,168.17,167.45,168.06,18209.0,164.2394,164.6703,163.9653,164.5626,18209.0
2024-01-18 10:30:00,168.04,168.36,167.97,168.2,29548.0,164.543,164.8563,164.4745,164.6997,29548.0
2024-01-18 10:40:00,168.16,168.43,168.01,168.43,11763.0,164.6605,164.9249,164.5136,164.9249,11763.0
2024-01-18 10:50:00,168.44,168.82,168.36,168.75,13680.0,164.9347,165.3068,164.8563,165.2382,13680.0
2024-01-18 11:00:00,168.74,168.93,168.64,168.78,25314.0,165.2284,165.4145,165.1305,165.2676,25314.0
2024-01-18 11:10:00,168.77,168.87,168.51,168.71,221880.0,165.2578,165.3557,165.0032,165.1991,221880.0
2024-01-18 11:20:00,168.71,168.92,168.65,168.67,24759.0,165.1991,165.4047,165.1403,165.1599,24759.0
2024-01-18 11:30:00,168.71,169.01,168.53,168.76,39133.0,165.1991,165.4928,165.0228,165.248,39133.0
2024-01-18 11:40:00,168.74,168.81,168.47,168.59,25223.0,165.2284,165.297,164.964,165.0815,25223.0
2024-01-18 11:50:00,168.56,168.66,168.43,168.44,12025.0,165.0522,165.1501,164.9249,164.9347,12025.0
2024-01-18 12:00:00,168.44,168.57,168.25,168.41,9876.0,164.9347,165.062,164.7486,164.9053,9876.0
2024-01-18 12:10:00,168.41,168.52,168.3,168.48,11956.0,164.9053,165.013,164.7976,164.9738,11956.0
2024-01-18 12:20:00,168.43,168.47,168.29,168.44,33756.0,164.9249,164.964,164.7878,164.9347,33756.0
2024-01-18 12:30:00,168.44,168.64,168.33,168.6,19083.0,164.9347,165.1305,164.827,165.0913,19083.0
2024-01-18 12:40:00,168.6,168.89,168.5,168.89,12240.0,165.0913,165.3753,164.9934,165.3753,12240.0
2024-01-18 12:50:00,168.87,169.05,168.84,169.01,11355.0,165.3557,165.532,165.3263,165.4928,11355.0
2024-01-18 13:00:00,169.0,169.26,168.94,169.23,19533.0,165.483,165.7376,165.4243,165.7082,19533.0
2024-01-18 13:10:00,169.27,169.43,169.19,169.32,34303.0,165.7474,165.9041,165.6691,165.7964,34303.0
2024-01-18 13:20:00,169.29,169.48,169.17,169.19,22082.0,165.767,165.953,165.6495,165.6691,22082.0
2024-01-18 13:30:00,169.2,169.2,168.93,168.96,9176.0,165.6789,165.6789,165.4145,165.4438,9176.0
2024-01-18 13:40:00,169.02,169.22,168.94,169.21,12479.0,165.5026,165.6984,165.4243,165.6886,12479.0
2024-01-18 13:50:00,169.21,169.57,169.2,169.45,12861.0,165.6886,166.0412,165.6789,165.9237,12861.0
2024-01-18 14:00:00,169.45,169.63,169.39,169.54,14101.0,165.9237,166.0999,165.8649,166.0118,14101.0
2024-01-18 14:10:00,169.53,169.83,169.48,169.74,48392.0,166.002,166.2957,165.953,166.2076,48392.0
2024-01-18 14:20:00,169.75,169.87,169.56,169.8,12293.0,166.2174,166.3349,166.0314,166.2664,12293.0
2024-01-18 14:30:00,169.8,169.87,169.64,169.77,19434.0,166.2664,166.3349,166.1097,166.237,19434.0
2024-01-18 14:40:00,169.75,169.82,169.67,169.76,20034.0,166.2174,166.286,166.1391,166.2272,20034.0
2024-01-18 14:50:00,169.78,169.91,169.73,169.83,52864.0,166.2468,166.3741,166.1978,166.2957,52864.0
2024-01-18 15:00:00,169.84,170.01,169.83,169.98,41457.0,166.3055,166.472,166.2957,166.4426,41457.0
2024-01-18 15:10:00,170.02,170.17,169.76,169.76,45032.0,166.4818,166.6287,166.2272,166.2272,45032.0
2024-01-18 15:20:00,169.78,170.09,169.75,170.05,29105.0,166.2468,166.5503,166.2174,166.5112,29105.0
2024-01-18 15:30:00,170.03,170.17,170.0,170.02,70429.0,166.4916,166.6287,166.4622,166.4818,70429.0
2024-01-18 15:40:00,169.99,170.27,169.94,170.11,60762.0,166.4524,166.7266,166.4035,166.5699,60762.0
2024-01-18 15:50:00,170.13,170.24,169.89,169.91,124391.0,166.5895,166.6972,166.3545,166.3741,124391.0
2024-01-19 09:30:00,171.0,172.21,170.14,171.83,262330.0,167.4414,168.6262,166.5993,168.2541,262330.0
2024-01-19 09:40:00,171.97,172.28,171.09,171.76,56862.0,168.3912,168.6948,167.5295,168.1856,56862.0
2024-01-19 09:50:00,171.74,172.37,171.68,172.2,28602.0,168.166,168.7829,168.1072,168.6164,28602.0
2024-01-19 10:00:00,172.14,172.51,171.42,171.59,45455.0,168.5577,168.92,167.8527,168.0191,45455.0
2024-01-19 10:10:00,171.65,172.28,171.37,172.28,62807.0,168.0779,168.6948,167.8037,168.6948,62807.0
2024-01-19 10:20:00,172.26,172.27,171.46,171.52,57599.0,168.6752,168.685,167.8918,167.9506,57599.0
2024-01-19 10:30:00,171.57,171.76,171.22,171.45,20286.0,167.9995,168.1856,167.6568,167.882,20286.0
2024-01-19 10:40:00,171.42,171.64,171.28,171.54,21187.0,167.8527,168.0681,167.7156,167.9702,21187.0
2024-01-19 10:50:00,171.57,171.91,171.49,171.89,34485.0,167.9995,168.3325,167.9212,168.3129,34485.0
2024-01-19 11:00:00,171.96,172.01,171.76,171.99,21277.0,168.3814,168.4304,168.1856,168.4108,21277.0
2024-01-19 11:10:00,171.99,172.13,171.79,172.0,32656.0,168.4108,168.5479,168.215,168.4206,32656.0
2024-01-19 11:20:00,171.97,172.02,171.65,171.67,18125.0,168.3912,168.4402,168.0779,168.0975,18125.0
2024-01-19 11:30:00,171.65,172.06,171.56,172.04,25378.0,168.0779,168.4793,167.9897,168.4598,25378.0
2024-01-19 11:40:00,172.04,172.04,171.62,171.74,29984.0,168.4598,168.4598,168.0485,168.166,29984.0
2024-01-19 11:50:00,171.72,171.73,171.53,171.61,14331.0,168.1464,168.1562,167.9604,168.0387,14331.0
2024-01-19 12:00:00,171.58,171.7,171.4,171.4,15370.0,168.0093,168.1268,167.8331,167.8331,15370.0
2024-01-19 12:10:00,171.37,171.69,171.28,171.61,11627.0,167.8037,168.117,167.7156,168.0387,11627.0
2024-01-19 12:20:00,171.64,171.77,171.64,171.73,11417.0,168.0681,168.1954,168.0681,168.1562,11417.0
2024-01-19 12:30:00,171.75,171.96,171.71,171.81,17143.0,168.1758,168.3814,168.1366,168.2345,17143.0
2024-01-19 12:40:00,171.74,172.02,171.7,171.95,14958.0,168.166,168.4402,168.1268,168.3716,14958.0
2024-01-19 12:50:00,171.94,172.0,171.86,171.95,11194.0,168.3618,168.4206,168.2835,168.3716,11194.0
2024-01-19 13:00:00,171.95,172.06,171.83,171.87,29547.0,168.3716,168.4793,168.2541,168.2933,29547.0
2024-01-19 13:10:00,171.89,171.95,171.83,171.95,20772.0,168.3129,168.3716,168.2541,168.3716,20772.0
2024-01-19 13:20:00,171.93,172.04,171.8,171.87,18086.0,168.352,168.4598,168.2247,168.2933,18086.0
2024-01-19 13:30:00,171.88,171.88,171.68,171.72,15224.0,168.3031,168.3031,168.1072,168.1464,15224.0
2024-01-19 13:40:00,171.72,171.8,171.59,171.65,15550.0,168.1464,168.2247,168.0191,168.0779,15550.0
2024-01-19 13:50:00,171.67,171.79,171.63,171.72,7681.0,168.0975,168.215,168.0583,168.1464,7681.0
2024-01-19 14:00:00,171.72,171.72,171.61,171.68,10607.0,168.1464,168.1464,168.0387,168.1072,10607.0
2024-01-19 14:10:00,171.66,171.74,171.39,171.42,13593.0,168.0877,168.166,167.8233,167.8527,13593.0
2024-01-19 14:20:00,171.42,171.59,171.36,171.39,19809.0,167.8527,168.0191,167.7939,167.8233,19809.0
2024-01-19 14:30:00,171.4,171.4,171.05,171.16,13651.0,167.8331,167.8331,167.4904,167.5981,13651.0
2024-01-19 14:40:00,171.15,171.25,171.02,171.23,15946.0,167.5883,167.6862,167.461,167.6666,15946.0
2024-01-19 14:50:00,171.24,171.25,171.08,171.11,14700.0,167.6764,167.6862,167.5197,167.5491,14700.0
2024-01-19 15:00:00,171.11,171.11,170.69,170.71,26828.0,167.5491,167.5491,167.1378,167.1574,26828.0
2024-01-19 15:10:00,170.71,170.9,170.67,170.74,43764.0,167.1574,167.3435,167.1183,167.1868,43764.0
2024-01-19 15:20:00,170.71,170.75,170.38,170.51,31231.0,167.1574,167.1966,166.8343,166.9616,31231.0
2024-01-19 15:30:00,170.51,170.58,170.33,170.5,49473.0,166.9616,167.0301,166.7853,166.9518,49473.0
2024-01-19 15:40:00,170.49,170.51,170.25,170.35,52754.0,166.942,166.9616,166.707,166.8049,52754.0
2024-01-19 15:50:00,170.35,170.51,170.08,170.13,220770.0,166.8049,166.9616,166.5405,166.5895,220770.0
2024-01-22 09:30:00,170.72,171.95,170.57,171.79,68110.0,167.1672,168.3716,167.0203,168.215,68110.0
2024-01-22 09:40:00,171.8,171.8,170.7,170.74,37515.0,168.2247,168.2247,167.1476,167.1868,37515.0
2024-01-22 09:50:00,170.66,171.38,170.52,171.17,38893.0,167.1085,167.8135,166.9714,167.6079,38893.0
2024-01-22 10:00:00,171.12,171.27,170.77,171.19,54925.0,167.5589,167.7058,167.2162,167.6274,54925.0
2024-01-22 10:10:00,171.21,171.28,170.54,171.09,52871.0,167.647,167.7156,166.991,167.5295,52871.0
2024-01-22 10:20:00,171.08,171.6,170.72,171.6,64668.0,167.5197,168.0289,167.1672,168.0289,64668.0
2024-01-22 10:30:00,171.59,171.91,171.35,171.77,55155.0,168.0191,168.3325,167.7841,168.1954,55155.0
2024-01-22 10:40:00,171.78,171.92,171.44,171.53,39638.0,168.2052,168.3423,167.8722,167.9604,39638.0
2024-01-22 10:50:00,171.53,171.97,171.49,171.54,56869.0,167.9604,168.3912,167.9212,167.9702,56869.0
2024-01-22 11:00:00,171.61,171.91,171.42,171.83,47502.0,168.0387,168.3325,167.8527,168.2541,47502.0
2024-01-22 11:10:00,171.82,171.97,171.71,171.93,21514.0,168.2443,168.3912,168.1366,168.352,21514.0
2024-01-22 11:20:00,171.95,171.95,171.69,171.84,28774.0,168.3716,168.3716,168.117,168.2639,28774.0
2024-01-22 11:30:00,171.86,171.97,171.78,171.94,23069.0,168.2835,168.3912,168.2052,168.3618,23069.0
2024-01-22 11:40:00,171.94,171.95,171.74,171.77,25830.0,168.3618,168.3716,168.166,168.1954,25830.0
2024-01-22 11:50:00,171.75,171.84,171.52,171.66,17283.0,168.1758,168.2639,167.9506,168.0877,17283.0
2024-01-22 12:00:00,171.66,171.88,171.46,171.46,14529.0,168.0877,168.3031,167.8918,167.8918,14529.0
2024-01-22 12:10:00,171.45,171.46,171.37,171.42,8668.0,167.882,167.8918,167.8037,167.8527,8668.0
2024-01-22 12:20:00,171.4,171.4,171.15,171.19,12412.0,167.8331,167.8331,167.5883,167.6274,12412.0
2024-01-22 12:30:00,171.19,171.28,171.19,171.24,11207.0,167.6274,167.7156,167.6274,167.6764,11207.0
2024-01-22 12:40:00,171.26,171.43,171.26,171.42,11133.0,167.696,167.8624,167.696,167.8527,11133.0
2024-01-22 12:50:00,171.43,171.58,171.43,171.57,13538.0,167.8624,168.0093,167.8624,167.9995,13538.0
2024-01-22 13:00:00,171.58,171.65,171.5,171.57,12111.0,168.0093,168.0779,167.931,167.9995,12111.0
2024-01-22 13:10:00,171.56,171.61,171.48,171.48,11022.0,167.9897,168.0387,167.9114,167.9114,11022.0
2024-01-22 13:20:00,171.47,171.61,171.32,171.35,13612.0,167.9016,168.0387,167.7547,167.7841,13612.0
2024-01-22 13:30:00,171.36,171.37,171.2,171.22,12251.0,167.7939,167.8037,167.6372,167.6568,12251.0
2024-01-22 13:40:00,171.2,171.34,171.14,171.19,17214.0,167.6372,167.7743,167.5785,167.6274,17214.0
2024-01-22 13:50:00,171.19,171.49,171.08,171.25,17753.0,167.6274,167.9212,167.5197,167.6862,17753.0
2024-01-22 14:00:00,171.27,171.35,171.18,171.21,24539.0,167.7058,167.7841,167.6176,167.647,24539.0
2024-01-22 14:10:00,171.19,171.29,170.96,171.0,22159.0,167.6274,167.7254,167.4022,167.4414,22159.0
2024-01-22 14:20:00,170.96,171.29,170.96,171.22,31849.0,167.4022,167.7254,167.4022,167.6568,31849.0
2024-01-22 14:30:00,171.18,171.18,170.97,171.09,14581.0,167.6176,167.6176,167.412,167.5295,14581.0
2024-01-22 14:40:00,171.07,171.1,170.94,170.99,17135.0,167.5099,167.5393,167.3826,167.4316,17135.0
2024-01-22 14:50:00,170.99,171.11,170.96,171.1,16167.0,167.4316,167.5491,167.4022,167.5393,16167.0
2024-01-22 15:00:00,171.14,171.16,170.98,171.11,22754.0,167.5785,167.5981,167.4218,167.5491,22754.0
2024-01-22 15:10:00,171.13,171.13,170.95,170.99,14715.0,167.5687,167.5687,167.3924,167.4316,14715.0
2024-01-22 15:20:00,170.99,171.03,170.93,170.95,15759.0,167.4316,167.4708,167.3729,167.3924,15759.0
2024-01-22 15:30:00,170.98,171.02,170.76,170.84,33574.0,167.4218,167.461,167.2064,167.2847,33574.0
2024-01-22 15:40:00,170.85,170.87,170.7,170.75,49234.0,167.2945,167.3141,167.1476,167.1966,49234.0
2024-01-22 15:50:00,170.73,170.9,170.21,170.26,372491.0,167.177,167.3435,166.6678,166.7168,372491.0
2024-01-23 09:30:00,169.68,171.18,169.56,170.53,42865.0,166.1489,167.6176,166.0314,166.9812,42865.0
2024-01-23 09:40:00,170.53,171.48,170.08,171.34,22260.0,166.9812,167.9114,166.5405,167.7743,22260.0
2024-01-23 09:50:00,171.45,171.74,171.14,171.36,41489.0,167.882,168.166,167.5785,167.7939,41489.0
2024-01-23 10:00:00,171.3,171.37,170.39,170.51,65254.0,167.7352,167.8037,166.8441,166.9616,65254.0
2024-01-23 10:10:00,170.36,171.16,170.26,171.1,14429.0,166.8147,167.5981,166.7168,167.5393,14429.0
2024-01-23 10:20:00,171.13,171.45,171.01,171.45,37773.0,167.5687,167.882,167.4512,167.882,37773.0
2024-01-23 10:30:00,171.42,171.61,171.3,171.37,27052.0,167.8527,168.0387,167.7352,167.8037,27052.0
2024-01-23 10:40:00,171.37,171.93,171.35,171.79,43755.0,167.8037,168.352,167.7841,168.215,43755.0
2024-01-23 10:50:00,171.78,172.04,171.45,171.45,38136.0,168.2052,168.4598,167.882,167.882,38136.0
2024-01-23 11:00:00,171.48,171.54,171.16,171.17,31967.0,167.9114,167.9702,167.5981,167.6079,31967.0
2024-01-23 11:10:00,171.17,171.53,171.1,171.51,15700.0,167.6079,167.9604,167.5393,167.9408,15700.0
2024-01-23 11:20:00,171.55,171.55,171.2,171.33,15648.0,167.9799,167.9799,167.6372,167.7645,15648.0
2024-01-23 11:30:00,171.25,171.33,171.05,171.14,11954.0,167.6862,167.7645,167.4904,167.5785,11954.0
2024-01-23 11:40:00,171.17,171.19,170.99,171.13,17556.0,167.6079,167.6274,167.4316,167.5687,17556.0
2024-01-23 11:50:00,171.1,171.12,170.86,170.98,14123.0,167.5393,167.5589,167.3043,167.4218,14123.0
2024-01-23 12:00:00,170.99,171.11,170.86,170.86,20692.0,167.4316,167.5491,167.3043,167.3043,20692.0
2024-01-23 12:10:00,170.86,170.89,170.65,170.66,14713.0,167.3043,167.3337,167.0987,167.1085,14713.0
2024-01-23 12:20:00,170.67,170.73,170.47,170.72,16800.0,167.1183,167.177,166.9224,167.1672,16800.0
2024-01-23 12:30:00,170.72,170.83,170.6,170.68,27156.0,167.1672,167.2749,167.0497,167.1281,27156.0
2024-01-23 12:40:00,170.71,170.8,170.59,170.6,15830.0,167.1574,167.2456,167.0399,167.0497,15830.0
2024-01-23 12:50:00,170.58,170.67,170.51,170.67,14057.0,167.0301,167.1183,166.9616,167.1183,14057.0
2024-01-23 13:00:00,170.73,170.74,170.46,170.53,13698.0,167.177,167.1868,166.9126,166.9812,13698.0
2024-01-23 13:10:00,170.5,170.57,170.31,170.45,14120.0,166.9518,167.0203,166.7658,166.9028,14120.0
2024-01-23 13:20:00,170.46,170.46,170.1,170.22,19942.0,166.9126,166.9126,166.5601,166.6776,19942.0
2024-01-23 13:30:00,170.22,170.43,170.17,170.39,23396.0,166.6776,166.8833,166.6287,166.8441,23396.0
2024-01-23 13:40:00,170.41,170.56,170.37,170.48,29569.0,166.8637,167.0106,166.8245,166.9322,29569.0
2024-01-23 13:50:00,170.51,170.63,170.43,170.44,14044.0,166.9616,167.0791,166.8833,166.893,14044.0
2024-01-23 14:00:00,170.46,170.55,170.35,170.38,17720.0,166.9126,167.0008,166.8049,166.8343,17720.0
2024-01-23 14:10:00,170.38,170.5,170.36,170.47,25549.0,166.8343,166.9518,166.8147,166.9224,25549.0
2024-01-23 14:20:00,170.47,170.48,170.25,170.3,37347.0,166.9224,166.9322,166.707,166.756,37347.0
2024-01-23 14:30:00,170.3,170.64,170.27,170.6,54464.0,166.756,167.0889,166.7266,167.0497,54464.0
2024-01-23 14:40:00,170.62,170.66,170.43,170.49,38523.0,167.0693,167.1085,166.8833,166.942,38523.0
2024-01-23 14:50:00,170.5,170.69,170.46,170.63,36560.0,166.9518,167.1378,166.9126,167.0791,36560.0
2024-01-23 15:00:00,170.63,170.69,170.4,170.4,23406.0,167.0791,167.1378,166.8539,166.8539,23406.0
2024-01-23 15:10:00,170.4,170.62,170.4,170.51,23109.0,166.8539,167.0693,166.8539,166.9616,23109.0
2024-01-23 15:20:00,170.52,170.52,170.18,170.24,31371.0,166.9714,166.9714,166.6385,166.6972,31371.0
2024-01-23 15:30:00,170.23,170.32,170.12,170.13,38224.0,166.6874,166.7755,166.5797,166.5895,38224.0
2024-01-23 15:40:00,170.13,170.22,169.85,169.88,59817.0,166.5895,166.6776,166.3153,166.3447,59817.0
2024-01-23 15:50:00,169.89,170.34,169.86,170.32,224741.0,166.3545,166.7951,166.3251,166.7755,224741.0
2024-01-24 09:30:00,181.6,182.35,176.51,179.73,142607.0,177.8208,178.5552,172.8367,175.9897,142607.0
2024-01-24 09:40:00,179.95,180.0,178.62,179.35,70499.0,176.2051,176.2541,174.9028,175.6176,70499.0
2024-01-24 09:50:00,179.49,179.92,179.09,179.31,98870.0,175.7547,176.1758,175.363,175.5785,98870.0
2024-01-24 10:00:00,179.31,179.31,178.17,178.42,75948.0,175.5785,175.5785,174.4622,174.707,75948.0
2024-01-24 10:10:00,178.35,179.61,178.35,179.09,86756.0,174.6384,175.8722,174.6384,175.363,86756.0
2024-01-24 10:20:00,179.11,180.07,179.11,179.42,193296.0,175.3826,176.3226,175.3826,175.6862,193296.0
2024-01-24 10:30:00,179.38,179.84,179.05,179.11,108319.0,175.647,176.0974,175.3239,175.3826,108319.0
2024-01-24 10:40:00,179.13,179.44,178.5,178.88,78152.0,175.4022,175.7058,174.7853,175.1574,78152.0
2024-01-24 10:50:00,178.88,178.97,178.11,178.68,89307.0,175.1574,175.2455,174.4034,174.9616,89307.0
2024-01-24 11:00:00,178.6,179.2,178.45,179.19,53341.0,174.8832,175.4707,174.7364,175.461,53341.0
2024-01-24 11:10:00,179.12,179.34,178.91,179.2,41759.0,175.3924,175.6078,175.1868,175.4707,41759.0
2024-01-24 11:20:00,179.21,179.31,178.82,178.83,49128.0,175.4805,175.5785,175.0987,175.1084,49128.0
2024-01-24 11:30:00,178.86,179.04,178.73,178.99,19218.0,175.1378,175.3141,175.0105,175.2651,19218.0
2024-01-24 11:40:00,178.95,179.18,178.84,179.13,45217.0,175.226,175.4512,175.1182,175.4022,45217.0
2024-01-24 11:50:00,179.14,179.21,178.89,179.08,54329.0,175.412,175.4805,175.1672,175.3532,54329.0
2024-01-24 12:00:00,179.08,179.3,179.03,179.09,42858.0,175.3532,175.5687,175.3043,175.363,42858.0
2024-01-24 12:10:00,179.08,179.41,178.96,179.41,82066.0,175.3532,175.6764,175.2357,175.6764,82066.0
2024-01-24 12:20:00,179.44,180.0,179.3,179.69,56979.0,175.7058,176.2541,175.5687,175.9506,56979.0
2024-01-24 12:30:00,179.73,179.78,179.24,179.31,45444.0,175.9897,176.0387,175.5099,175.5785,45444.0
2024-01-24 12:40:00,179.35,179.37,179.1,179.25,36954.0,175.6176,175.6372,175.3728,175.5197,36954.0
2024-01-24 12:50:00,179.26,179.28,179.12,179.21,38083.0,175.5295,175.5491,175.3924,175.4805,38083.0
2024-01-24 13:00:00,179.18,179.45,179.13,179.24,111013.0,175.4512,175.7155,175.4022,175.5099,111013.0
2024-01-24 13:10:00,179.24,179.3,178.93,178.94,31874.0,175.5099,175.5687,175.2064,175.2162,31874.0
2024-01-24 13:20:00,178.91,179.24,178.87,179.07,18064.0,175.1868,175.5099,175.1476,175.3435,18064.0
2024-01-24 13:30:00,179.05,179.05,178.84,179.01,39399.0,175.3239,175.3239,175.1182,175.2847,39399.0
2024-01-24 13:40:00,178.99,179.12,178.93,178.96,18659.0,175.2651,175.3924,175.2064,175.2357,18659.0
2024-01-24 13:50:00,178.96,178.96,178.77,178.78,19172.0,175.2357,175.2357,175.0497,175.0595,19172.0
2024-01-24 14:00:00,178.79,178.94,178.7,178.73,55634.0,175.0693,175.2162,174.9812,175.0105,55634.0
2024-01-24 14:10:00,178.71,178.79,178.53,178.59,39037.0,174.9909,175.0693,174.8147,174.8734,39037.0
2024-01-24 14:20:00,178.56,178.61,178.29,178.39,39480.0,174.8441,174.893,174.5797,174.6776,39480.0
2024-01-24 14:30:00,178.34,178.42,178.12,178.26,36458.0,174.6286,174.707,174.4132,174.5503,36458.0
2024-01-24 14:40:00,178.25,178.8,178.22,178.78,53485.0,174.5405,175.0791,174.5111,175.0595,53485.0
2024-01-24 14:50:00,178.8,179.27,178.69,179.19,24366.0,175.0791,175.5393,174.9714,175.461,24366.0
2024-01-24 15:00:00,179.15,179.15,178.51,178.58,42605.0,175.4218,175.4218,174.7951,174.8637,42605.0
2024-01-24 15:10:00,178.53,178.76,178.32,178.35,47900.0,174.8147,175.0399,174.6091,174.6384,47900.0
2024-01-24 15:20:00,178.37,178.47,178.28,178.47,31461.0,174.658,174.7559,174.5699,174.7559,31461.0
2024-01-24 15:30:00,178.48,178.48,178.03,178.14,96561.0,174.7657,174.7657,174.3251,174.4328,96561.0
2024-01-24 15:40:00,178.14,178.31,178.0,178.19,109714.0,174.4328,174.5993,174.2957,174.4818,109714.0
2024-01-24 15:50:00,178.25,178.41,178.0,178.39,343354.0,174.5405,174.6972,174.2957,174.6776,343354.0
2024-01-25 09:30:00,178.41,180.49,177.53,178.01,89337.0,174.6972,176.7339,173.8355,174.3055,89337.0
2024-01-25 09:40:00,177.82,178.06,177.12,177.71,34968.0,174.1195,174.3545,173.434,174.0118,34968.0
2024-01-25 09:50:00,177.74,178.66,177.14,177.5,69042.0,174.0411,174.942,173.4536,173.8061,69042.0
2024-01-25 10:00:00,177.42,177.9,176.79,176.95,36500.0,173.7278,174.1978,173.1109,173.2676,36500.0
2024-01-25 10:10:00,176.85,177.45,176.84,176.91,26049.0,173.1697,173.7572,173.1599,173.2284,26049.0
2024-01-25 10:20:00,176.92,177.37,176.88,176.9,21041.0,173.2382,173.6788,173.199,173.2186,21041.0
2024-01-25 10:30:00,176.93,177.25,176.71,177.15,18916.0,173.248,173.5613,173.0326,173.4634,18916.0
2024-01-25 10:40:00,177.21,177.73,177.21,177.28,16550.0,173.5222,174.0313,173.5222,173.5907,16550.0
2024-01-25 10:50:00,177.22,177.47,177.05,177.32,19845.0,173.532,173.7768,173.3655,173.6299,19845.0
2024-01-25 11:00:00,177.28,177.4,176.61,177.06,31242.0,173.5907,173.7082,172.9346,173.3753,31242.0
2024-01-25 11:10:00,177.04,177.61,177.04,177.28,46538.0,173.3557,173.9138,173.3557,173.5907,46538.0
2024-01-25 11:20:00,177.25,177.37,177.0,177.0,28271.0,173.5613,173.6788,173.3165,173.3165,28271.0
2024-01-25 11:30:00,176.97,177.01,176.53,176.62,18078.0,173.2872,173.3263,172.8563,172.9444,18078.0
2024-01-25 11:40:00,176.57,176.64,176.35,176.41,9363.0,172.8955,172.964,172.6801,172.7388,9363.0
2024-01-25 11:50:00,176.41,176.86,176.4,176.61,18526.0,172.7388,173.1794,172.729,172.9346,18526.0
2024-01-25 12:00:00,176.59,176.8,176.46,176.54,16069.0,172.9151,173.1207,172.7878,172.8661,16069.0
2024-01-25 12:10:00,176.49,176.54,176.19,176.37,25083.0,172.8171,172.8661,172.5234,172.6996,25083.0
2024-01-25 12:20:00,176.37,176.43,176.15,176.32,15910.0,172.6996,172.7584,172.4842,172.6507,15910.0
2024-01-25 12:30:00,176.34,176.82,176.32,176.82,16110.0,172.6703,173.1403,172.6507,173.1403,16110.0
2024-01-25 12:40:00,176.8,177.22,176.77,177.08,35696.0,173.1207,173.532,173.0913,173.3949,35696.0
2024-01-25 12:50:00,177.11,177.22,176.78,176.92,23106.0,173.4242,173.532,173.1011,173.2382,23106.0
2024-01-25 13:00:00,176.9,176.9,176.53,176.55,24246.0,173.2186,173.2186,172.8563,172.8759,24246.0
2024-01-25 13:10:00,176.52,176.68,176.36,176.57,23322.0,172.8465,173.0032,172.6899,172.8955,23322.0
2024-01-25 13:20:00,176.57,176.57,176.23,176.34,31163.0,172.8955,172.8955,172.5626,172.6703,31163.0
2024-01-25 13:30:00,176.33,176.54,176.16,176.22,36907.0,172.6605,172.8661,172.494,172.5528,36907.0
2024-01-25 13:40:00,176.23,176.31,176.15,176.31,21129.0,172.5626,172.6409,172.4842,172.6409,21129.0
2024-01-25 13:50:00,176.31,176.56,176.3,176.55,31406.0,172.6409,172.8857,172.6311,172.8759,31406.0
2024-01-25 14:00:00,176.57,177.13,176.57,177.1,18859.0,172.8955,173.4438,172.8955,173.4145,18859.0
2024-01-25 14:10:00,177.11,177.18,176.93,177.11,22387.0,173.4242,173.4928,173.248,173.4242,22387.0
2024-01-25 14:20:00,177.09,177.25,176.95,177.25,39648.0,173.4047,173.5613,173.2676,173.5613,39648.0
2024-01-25 14:30:00,177.28,177.38,177.21,177.25,36414.0,173.5907,173.6886,173.5222,173.5613,36414.0
2024-01-25 14:40:00,177.26,177.27,177.09,177.21,28365.0,173.5711,173.5809,173.4047,173.5222,28365.0
2024-01-25 14:50:00,177.19,177.3,177.15,177.24,37079.0,173.5026,173.6103,173.4634,173.5515,37079.0
2024-01-25 15:00:00,177.21,177.28,177.1,177.21,34521.0,173.5222,173.5907,173.4145,173.5222,34521.0
2024-01-25 15:10:00,177.22,177.93,177.16,177.93,54129.0,173.532,174.2272,173.4732,174.2272,54129.0
2024-01-25 15:20:00,177.99,178.11,177.86,177.98,47542.0,174.2859,174.4034,174.1586,174.2761,47542.0
2024-01-25 15:30:00,177.99,178.24,177.84,177.9,64126.0,174.2859,174.5307,174.1391,174.1978,64126.0
2024-01-25 15:40:00,177.9,178.18,177.81,177.88,71639.0,174.1978,174.472,174.1097,174.1782,71639.0
2024-01-25 15:50:00,177.86,178.03,177.68,178.01,223928.0,174.1586,174.3251,173.9824,174.3055,223928.0
2024-01-26 09:30:00,178.2,178.88,177.27,178.62,53218.0,174.4916,175.1574,173.5809,174.9028,53218.0
2024-01-26 09:40:00,178.65,180.0,178.54,179.94,59127.0,174.9322,176.2541,174.8245,176.1953,59127.0
2024-01-26 09:50:00,179.92,179.96,179.25,179.38,28709.0,176.1758,176.2149,175.5197,175.647,28709.0
2024-01-26 10:00:00,179.46,179.58,178.89,179.1,23101.0,175.7253,175.8428,175.1672,175.3728,23101.0
2024-01-26 10:10:00,179.11,179.18,178.72,178.98,19834.0,175.3826,175.4512,175.0007,175.2553,19834.0
2024-01-26 10:20:00,178.96,179.09,178.76,178.8,16994.0,175.2357,175.363,175.0399,175.0791,16994.0
2024-01-26 10:30:00,178.83,178.93,178.6,178.78,30204.0,175.1084,175.2064,174.8832,175.0595,30204.0
2024-01-26 10:40:00,178.73,178.73,178.37,178.4,39019.0,175.0105,175.0105,174.658,174.6874,39019.0
2024-01-26 10:50:00,178.37,178.88,178.35,178.73,46413.0,174.658,175.1574,174.6384,175.0105,46413.0
2024-01-26 11:00:00,178.69,178.69,178.41,178.6,24122.0,174.9714,174.9714,174.6972,174.8832,24122.0
2024-01-26 11:10:00,178.56,178.65,178.42,178.49,14861.0,174.8441,174.9322,174.707,174.7755,14861.0
2024-01-26 11:20:00,178.5,178.74,178.38,178.72,28758.0,174.7853,175.0203,174.6678,175.0007,28758.0
2024-01-26 11:30:00,178.74,178.81,178.45,178.47,30566.0,175.0203,175.0889,174.7364,174.7559,30566.0
2024-01-26 11:40:00,178.47,178.59,178.39,178.39,7386.0,174.7559,174.8734,174.6776,174.6776,7386.0
2024-01-26 11:50:00,178.38,178.6,178.34,178.44,11011.0,174.6678,174.8832,174.6286,174.7266,11011.0
2024-01-26 12:00:00,178.42,178.51,178.39,178.47,16099.0,174.707,174.7951,174.6776,174.7559,16099.0
2024-01-26 12:10:00,178.48,178.87,178.47,178.72,39072.0,174.7657,175.1476,174.7559,175.0007,39072.0
2024-01-26 12:20:00,178.76,178.77,178.67,178.7,22948.0,175.0399,175.0497,174.9518,174.9812,22948.0
2024-01-26 12:30:00,178.67,178.67,178.35,178.43,9778.0,174.9518,174.9518,174.6384,174.7168,9778.0
2024-01-26 12:40:00,178.47,178.57,178.3,178.35,22743.0,174.7559,174.8539,174.5895,174.6384,22743.0
2024-01-26 12:50:00,178.3,178.42,178.2,178.2,10654.0,174.5895,174.707,174.4916,174.4916,10654.0
2024-01-26 13:00:00,178.14,178.42,178.14,178.32,26686.0,174.4328,174.707,174.4328,174.6091,26686.0
2024-01-26 13:10:00,178.31,178.54,178.31,178.49,30861.0,174.5993,174.8245,174.5993,174.7755,30861.0
2024-01-26 13:20:00,178.49,178.56,178.45,178.5,14195.0,174.7755,174.8441,174.7364,174.7853,14195.0
2024-01-26 13:30:00,178.51,178.68,178.42,178.68,22952.0,174.7951,174.9616,174.707,174.9616,22952.0
2024-01-26 13:40:00,178.69,178.83,178.55,178.79,12321.0,174.9714,175.1084,174.8343,175.0693,12321.0
2024-01-26 13:50:00,178.83,179.26,178.83,179.15,18527.0,175.1084,175.5295,175.1084,175.4218,18527.0
2024-01-26 14:00:00,179.11,179.4,179.11,179.27,23063.0,175.3826,175.6666,175.3826,175.5393,23063.0
2024-01-26 14:10:00,179.28,179.59,179.26,179.46,33502.0,175.5491,175.8526,175.5295,175.7253,33502.0
2024-01-26 14:20:00,179.46,179.56,179.36,179.56,21983.0,175.7253,175.8233,175.6274,175.8233,21983.0
2024-01-26 14:30:00,179.56,179.57,179.33,179.37,10522.0,175.8233,175.833,175.598,175.6372,10522.0
2024-01-26 14:40:00,179.35,179.44,179.28,179.38,10148.0,175.6176,175.7058,175.5491,175.647,10148.0
2024-01-26 14:50:00,179.38,179.53,179.24,179.33,14719.0,175.647,175.7939,175.5099,175.598,14719.0
2024-01-26 15:00:00,179.34,179.39,179.14,179.16,29056.0,175.6078,175.6568,175.412,175.4316,29056.0
2024-01-26 15:10:00,179.14,179.17,178.87,178.88,16848.0,175.412,175.4414,175.1476,175.1574,16848.0
2024-01-26 15:20:00,178.83,178.83,178.48,178.66,23704.0,175.1084,175.1084,174.7657,174.942,23704.0
2024-01-26 15:30:00,178.68,179.06,178.64,179.03,32772.0,174.9616,175.3337,174.9224,175.3043,32772.0
2024-01-26 15:40:00,179.05,179.2,179.02,179.05,40640.0,175.3239,175.4707,175.2945,175.3239,40640.0
2024-01-26 15:50:00,179.09,179.45,179.09,179.42,186018.0,175.363,175.7155,175.363,175.6862,186018.0
2024-01-29 09:30:00,178.75,180.46,178.75,180.09,48588.0,175.0301,176.7045,175.0301,176.3422,48588.0
2024-01-29 09:40:00,180.09,180.36,179.7,179.71,39622.0,176.3422,176.6066,175.9603,175.9701,39622.0
2024-01-29 09:50:00,179.66,179.96,179.24,179.75,21051.0,175.9212,176.2149,175.5099,176.0093,21051.0
2024-01-29 10:00:00,179.75,180.04,179.23,179.23,19347.0,176.0093,176.2933,175.5001,175.5001,19347.0
2024-01-29 10:10:00,179.21,179.59,179.21,179.23,25193.0,175.4805,175.8526,175.4805,175.5001,25193.0
2024-01-29 10:20:00,179.27,179.43,179.07,179.36,30026.0,175.5393,175.696,175.3435,175.6274,30026.0
2024-01-29 10:30:00,179.26,179.41,179.13,179.29,18291.0,175.5295,175.6764,175.4022,175.5589,18291.0
2024-01-29 10:40:00,179.29,179.29,178.9,178.93,39025.0,175.5589,175.5589,175.177,175.2064,39025.0
2024-01-29 10:50:00,178.92,179.41,178.87,179.33,19504.0,175.1966,175.6764,175.1476,175.598,19504.0
2024-01-29 11:00:00,179.3,179.55,179.23,179.38,23998.0,175.5687,175.8135,175.5001,175.647,23998.0
2024-01-29 11:10:00,179.37,179.69,179.3,179.59,21268.0,175.6372,175.9506,175.5687,175.8526,21268.0
2024-01-29 11:20:00,179.59,179.81,179.54,179.8,23429.0,175.8526,176.0681,175.8037,176.0583,23429.0
2024-01-29 11:30:00,179.78,179.88,179.72,179.87,26329.0,176.0387,176.1366,175.9799,176.1268,26329.0
2024-01-29 11:40:00,179.89,180.07,179.75,179.78,34960.0,176.1464,176.3226,176.0093,176.0387,34960.0
2024-01-29 11:50:00,179.8,179.81,179.55,179.66,23064.0,176.0583,176.0681,175.8135,175.9212,23064.0
2024-01-29 12:00:00,179.65,179.65,179.38,179.63,24613.0,175.9114,175.9114,175.647,175.8918,24613.0
2024-01-29 12:10:00,179.58,179.58,178.58,178.58,21335.0,175.8428,175.8428,174.8637,174.8637,21335.0
2024-01-29 12:20:00,178.59,178.61,178.14,178.19,11119.0,174.8734,174.893,174.4328,174.4818,11119.0
2024-01-29 12:30:00,178.21,178.21,177.82,177.89,10755.0,174.5014,174.5014,174.1195,174.188,10755.0
2024-01-29 12:40:00,177.89,178.06,177.64,177.68,24480.0,174.188,174.3545,173.9432,173.9824,24480.0
2024-01-29 12:50:00,177.67,177.72,177.37,177.46,15410.0,173.9726,174.0215,173.6788,173.767,15410.0
2024-01-29 13:00:00,177.48,177.56,177.26,177.26,42118.0,173.7865,173.8649,173.5711,173.5711,42118.0
2024-01-29 13:10:00,177.26,177.45,177.22,177.36,8257.0,173.5711,173.7572,173.532,173.669,8257.0
2024-01-29 13:20:00,177.4,177.5,177.26,177.26,14057.0,173.7082,173.8061,173.5711,173.5711,14057.0
2024-01-29 13:30:00,177.26,177.26,177.05,177.15,13287.0,173.5711,173.5711,173.3655,173.4634,13287.0
2024-01-29 13:40:00,177.15,177.3,177.08,177.15,21171.0,173.4634,173.6103,173.3949,173.4634,21171.0
2024-01-29 13:50:00,177.14,177.24,176.97,176.97,17960.0,173.4536,173.5515,173.2872,173.2872,17960.0
2024-01-29 14:00:00,176.96,176.97,176.73,176.87,16462.0,173.2774,173.2872,173.0522,173.1892,16462.0
2024-01-29 14:10:00,176.87,177.09,176.84,177.09,26430.0,173.1892,173.4047,173.1599,173.4047,26430.0
2024-01-29 14:20:00,177.16,177.33,177.16,177.31,10264.0,173.4732,173.6397,173.4732,173.6201,10264.0
2024-01-29 14:30:00,177.27,177.46,177.23,177.46,24322.0,173.5809,173.767,173.5417,173.767,24322.0
2024-01-29 14:40:00,177.46,177.73,177.35,177.72,52325.0,173.767,174.0313,173.6592,174.0215,52325.0
2024-01-29 14:50:00,177.68,177.74,177.34,177.38,26931.0,173.9824,174.0411,173.6495,173.6886,26931.0
2024-01-29 15:00:00,177.4,177.53,177.26,177.39,16537.0,173.7082,173.8355,173.5711,173.6984,16537.0
2024-01-29 15:10:00,177.37,177.37,177.1,177.23,12890.0,173.6788,173.6788,173.4145,173.5417,12890.0
2024-01-29 15:20:00,177.25,177.37,177.13,177.17,52245.0,173.5613,173.6788,173.4438,173.483,52245.0
2024-01-29 15:30:00,177.22,177.28,177.0,177.19,17400.0,173.532,173.5907,173.3165,173.5026,17400.0
2024-01-29 15:40:00,177.22,177.25,177.01,177.15,32679.0,173.532,173.5613,173.3263,173.4634,32679.0
2024-01-29 15:50:00,177.16,177.82,177.1,177.76,156008.0,173.4732,174.1195,173.4145,174.0607,156008.0
2024-01-30 09:30:00,176.38,177.95,175.5,177.95,102999.0,172.7094,174.2468,171.8477,174.2468,102999.0
2024-01-30 09:40:00,178.09,178.62,177.71,178.2,17146.0,174.3838,174.9028,174.0118,174.4916,17146.0
2024-01-30 09:50:00,178.18,178.18,177.66,178.14,15021.0,174.472,174.472,173.9628,174.4328,15021.0
2024-01-30 10:00:00,178.17,178.75,178.17,178.56,15073.0,174.4622,175.0301,174.4622,174.8441,15073.0
2024-01-30 10:10:00,178.48,178.64,178.17,178.2,19455.0,174.7657,174.9224,174.4622,174.4916,19455.0
2024-01-30 10:20:00,178.2,178.76,178.16,178.62,16143.0,174.4916,175.0399,174.4524,174.9028,16143.0
2024-01-30 10:30:00,178.6,178.87,178.36,178.82,19535.0,174.8832,175.1476,174.6482,175.0987,19535.0
2024-01-30 10:40:00,178.77,179.01,178.73,178.97,21979.0,175.0497,175.2847,175.0105,175.2455,21979.0
2024-01-30 10:50:00,178.96,179.17,178.86,178.97,30704.0,175.2357,175.4414,175.1378,175.2455,30704.0
2024-01-30 11:00:00,178.93,179.05,178.87,178.88,23467.0,175.2064,175.3239,175.1476,175.1574,23467.0
2024-01-30 11:10:00,178.86,179.0,178.76,178.99,12735.0,175.1378,175.2749,175.0399,175.2651,12735.0
2024-01-30 11:20:00,178.97,178.99,178.61,178.61,40161.0,175.2455,175.2651,174.893,174.893,40161.0
2024-01-30 11:30:00,178.63,178.68,178.28,178.28,15065.0,174.9126,174.9616,174.5699,174.5699,15065.0
2024-01-30 11:40:00,178.34,178.41,178.08,178.2,13086.0,174.6286,174.6972,174.3741,174.4916,13086.0
2024-01-30 11:50:00,178.19,178.48,178.18,178.38,7681.0,174.4818,174.7657,174.472,174.6678,7681.0
2024-01-30 12:00:00,178.39,178.76,178.38,178.76,8974.0,174.6776,175.0399,174.6678,175.0399,8974.0
2024-01-30 12:10:00,178.68,178.83,178.68,178.78,9733.0,174.9616,175.1084,174.9616,175.0595,9733.0
2024-01-30 12:20:00,178.75,178.85,178.65,178.67,8839.0,175.0301,175.128,174.9322,174.9518,8839.0
2024-01-30 12:30:00,178.62,178.92,178.6,178.89,11160.0,174.9028,175.1966,174.8832,175.1672,11160.0
2024-01-30 12:40:00,178.89,179.28,178.86,179.28,24392.0,175.1672,175.5491,175.1378,175.5491,24392.0
2024-01-30 12:50:00,179.25,179.45,179.21,179.24,7513.0,175.5197,175.7155,175.4805,175.5099,7513.0
2024-01-30 13:00:00,179.21,179.32,179.14,179.28,8024.0,175.4805,175.5883,175.412,175.5491,8024.0
2024-01-30 13:10:00,179.3,179.3,179.08,179.16,7526.0,175.5687,175.5687,175.3532,175.4316,7526.0
2024-01-30 13:20:00,179.18,179.28,179.08,179.12,8181.0,175.4512,175.5491,175.3532,175.3924,8181.0
2024-01-30 13:30:00,179.14,179.25,179.1,179.12,5950.0,175.412,175.5197,175.3728,175.3924,5950.0
2024-01-30 13:40:00,179.11,179.16,178.91,178.99,7907.0,175.3826,175.4316,175.1868,175.2651,7907.0
2024-01-30 13:50:00,178.96,179.19,178.89,179.12,13329.0,175.2357,175.461,175.1672,175.3924,13329.0
2024-01-30 14:00:00,179.15,179.22,179.05,179.08,5564.0,175.4218,175.4903,175.3239,175.3532,5564.0
2024-01-30 14:10:00,179.09,179.11,179.03,179.1,8818.0,175.363,175.3826,175.3043,175.3728,8818.0
2024-01-30 14:20:00,179.09,179.27,179.09,179.23,13606.0,175.363,175.5393,175.363,175.5001,13606.0
2024-01-30 14:30:00,179.17,179.24,179.06,179.06,13153.0,175.4414,175.5099,175.3337,175.3337,13153.0
2024-01-30 14:40:00,179.07,179.18,179.06,179.07,9581.0,175.3435,175.4512,175.3337,175.3435,9581.0
2024-01-30 14:50:00,179.05,179.35,179.02,179.35,10330.0,175.3239,175.6176,175.2945,175.6176,10330.0
2024-01-30 15:00:00,179.32,179.44,179.23,179.41,12289.0,175.5883,175.7058,175.5001,175.6764,12289.0
2024-01-30 15:10:00,179.45,179.6,179.4,179.6,24591.0,175.7155,175.8624,175.6666,175.8624,24591.0
2024-01-30 15:20:00,179.59,179.64,179.11,179.13,94841.0,175.8526,175.9016,175.3826,175.4022,94841.0
2024-01-30 15:30:00,179.13,179.26,178.45,178.45,105900.0,175.4022,175.5295,174.7364,174.7364,105900.0
2024-01-30 15:40:00,178.44,179.24,178.27,179.2,30852.0,174.7266,175.5099,174.5601,175.4707,30852.0
2024-01-30 15:50:00,179.19,179.82,179.19,179.7,139773.0,175.461,176.0778,175.461,175.9603,139773.0
2024-01-31 09:30:00,180.46,180.86,180.14,180.31,36070.0,176.7045,177.0962,176.3912,176.5576,36070.0
2024-01-31 09:40:00,180.16,180.82,179.82,179.9,17905.0,176.4108,177.057,176.0778,176.1562,17905.0
2024-01-31 09:50:00,179.94,180.08,179.44,179.86,23357.0,176.1953,176.3324,175.7058,176.117,23357.0
2024-01-31 10:00:00,179.76,180.02,179.54,179.78,23551.0,176.0191,176.2737,175.8037,176.0387,23551.0
2024-01-31 10:10:00,179.75,180.52,179.72,180.4,19799.0,176.0093,176.7633,175.9799,176.6458,19799.0
2024-01-31 10:20:00,180.41,180.41,179.78,179.93,16050.0,176.6556,176.6556,176.0387,176.1856,16050.0
2024-01-31 10:30:00,179.84,179.89,179.49,179.67,11599.0,176.0974,176.1464,175.7547,175.931,11599.0
2024-01-31 10:40:00,179.58,179.58,179.0,179.15,14740.0,175.8428,175.8428,175.2749,175.4218,14740.0
2024-01-31 10:50:00,179.31,179.53,179.21,179.43,14311.0,175.5785,175.7939,175.4805,175.696,14311.0
2024-01-31 11:00:00,179.44,179.65,179.37,179.55,11522.0,175.7058,175.9114,175.6372,175.8135,11522.0
2024-01-31 11:10:00,179.52,179.52,179.17,179.19,23404.0,175.7841,175.7841,175.4414,175.461,23404.0
2024-01-31 11:20:00,179.19,179.39,179.04,179.24,14485.0,175.461,175.6568,175.3141,175.5099,14485.0
2024-01-31 11:30:00,179.23,179.41,179.16,179.2,9463.0,175.5001,175.6764,175.4316,175.4707,9463.0
2024-01-31 11:40:00,179.14,179.17,178.64,178.66,8403.0,175.412,175.4414,174.9224,174.942,8403.0
2024-01-31 11:50:00,178.66,178.74,178.39,178.59,16631.0,174.942,175.0203,174.6776,174.8734,16631.0
2024-01-31 12:00:00,178.63,178.83,178.63,178.79,7526.0,174.9126,175.1084,174.9126,175.0693,7526.0
2024-01-31 12:10:00,178.74,178.85,178.65,178.84,6455.0,175.0203,175.128,174.9322,175.1182,6455.0
2024-01-31 12:20:00,178.81,179.04,178.72,178.91,6766.0,175.0889,175.3141,175.0007,175.1868,6766.0
2024-01-31 12:30:00,178.93,178.93,178.58,178.72,7534.0,175.2064,175.2064,174.8637,175.0007,7534.0
2024-01-31 12:40:00,178.72,178.72,178.5,178.68,4606.0,175.0007,175.0007,174.7853,174.9616,4606.0
2024-01-31 12:50:00,178.64,178.73,178.51,178.66,13339.0,174.9224,175.0105,174.7951,174.942,13339.0
2024-01-31 13:00:00,178.69,178.69,178.56,178.59,5952.0,174.9714,174.9714,174.8441,174.8734,5952.0
2024-01-31 13:10:00,178.59,178.74,178.59,178.7,4041.0,174.8734,175.0203,174.8734,174.9812,4041.0
2024-01-31 13:20:00,178.71,178.79,178.41,178.43,8451.0,174.9909,175.0693,174.6972,174.7168,8451.0
2024-01-31 13:30:00,178.48,178.76,178.47,178.65,11484.0,174.7657,175.0399,174.7559,174.9322,11484.0
2024-01-31 13:40:00,178.67,178.81,178.67,178.78,12405.0,174.9518,175.0889,174.9518,175.0595,12405.0
2024-01-31 13:50:00,178.78,178.78,178.17,178.17,32188.0,175.0595,175.0595,174.4622,174.4622,32188.0
2024-01-31 14:00:00,178.03,178.08,177.69,177.94,18114.0,174.3251,174.3741,173.9922,174.237,18114.0
2024-01-31 14:10:00,177.95,178.27,177.94,178.18,14504.0,174.2468,174.5601,174.237,174.472,14504.0
2024-01-31 14:20:00,178.17,178.46,178.17,178.45,18192.0,174.4622,174.7461,174.4622,174.7364,18192.0
2024-01-31 14:30:00,178.47,178.59,178.27,178.48,27999.0,174.7559,174.8734,174.5601,174.7657,27999.0
2024-01-31 14:40:00,178.49,178.59,177.86,177.86,31112.0,174.7755,174.8734,174.1586,174.1586,31112.0
2024-01-31 14:50:00,177.94,178.17,177.76,178.05,17110.0,174.237,174.4622,174.0607,174.3447,17110.0
2024-01-31 15:00:00,178.04,178.57,177.89,178.49,22247.0,174.3349,174.8539,174.188,174.7755,22247.0
2024-01-31 15:10:00,178.53,178.78,178.18,178.73,34911.0,174.8147,175.0595,174.472,175.0105,34911.0
2024-01-31 15:20:00,178.7,178.72,178.31,178.33,28364.0,174.9812,175.0007,174.5993,174.6189,28364.0
2024-01-31 15:30:00,178.33,178.36,178.02,178.22,30030.0,174.6189,174.6482,174.3153,174.5111,30030.0
2024-01-31 15:40:00,178.19,178.46,178.14,178.44,33128.0,174.4818,174.7461,174.4328,174.7266,33128.0
2024-01-31 15:50:00,178.4,178.65,178.1,178.16,182378.0,174.6874,174.9322,174.3936,174.4524,182378.0
2024-02-01 09:30:00,176.77,177.71,176.37,177.05,42727.0,173.0913,174.0118,172.6996,173.3655,42727.0
2024-02-01 09:40:00,177.2,177.69,177.03,177.19,22459.0,173.5124,173.9922,173.3459,173.5026,22459.0
2024-02-01 09:50:00,177.36,177.8,177.07,177.8,18780.0,173.669,174.0999,173.3851,174.0999,18780.0
2024-02-01 10:00:00,177.65,178.24,177.58,178.24,20666.0,173.953,174.5307,173.8845,174.5307,20666.0
2024-02-01 10:10:00,178.08,178.42,178.01,178.13,30406.0,174.3741,174.707,174.3055,174.423,30406.0
2024-02-01 10:20:00,178.09,178.69,177.94,178.62,51736.0,174.3838,174.9714,174.237,174.9028,51736.0
2024-02-01 10:30:00,178.56,178.83,178.42,178.42,22666.0,174.8441,175.1084,174.707,174.707,22666.0
2024-02-01 10:40:00,178.42,178.56,178.08,178.13,15944.0,174.707,174.8441,174.3741,174.423,15944.0
2024-02-01 10:50:00,178.11,178.4,177.87,177.94,19057.0,174.4034,174.6874,174.1684,174.237,19057.0
2024-02-01 11:00:00,177.91,177.92,177.26,177.46,26855.0,174.2076,174.2174,173.5711,173.767,26855.0
2024-02-01 11:10:00,177.43,177.63,177.38,177.61,11951.0,173.7376,173.9334,173.6886,173.9138,11951.0
2024-02-01 11:20:00,177.59,178.27,177.58,178.27,17147.0,173.8943,174.5601,173.8845,174.5601,17147.0
2024-02-01 11:30:00,178.28,178.38,178.17,178.34,6714.0,174.5699,174.6678,174.4622,174.6286,6714.0
2024-02-01 11:40:00,178.34,178.57,177.9,177.96,29621.0,174.6286,174.8539,174.1978,174.2566,29621.0
2024-02-01 11:50:00,177.96,178.29,177.96,178.28,14798.0,174.2566,174.5797,174.2566,174.5699,14798.0
2024-02-01 12:00:00,178.26,178.5,178.08,178.32,21166.0,174.5503,174.7853,174.3741,174.6091,21166.0
2024-02-01 12:10:00,178.36,178.49,178.24,178.33,15346.0,174.6482,174.7755,174.5307,174.6189,15346.0
2024-02-01 12:20:00,178.37,178.66,178.36,178.65,10272.0,174.658,174.942,174.6482,174.9322,10272.0
2024-02-01 12:30:00,178.63,178.96,178.62,178.96,18037.0,174.9126,175.2357,174.9028,175.2357,18037.0
2024-02-01 12:40:00,178.96,179.05,178.8,178.97,30064.0,175.2357,175.3239,175.0791,175.2455,30064.0
2024-02-01 12:50:00,178.99,179.25,178.95,179.1,21465.0,175.2651,175.5197,175.226,175.3728,21465.0
2024-02-01 13:00:00,179.14,179.32,179.02,179.1,33030.0,175.412,175.5883,175.2945,175.3728,33030.0
2024-02-01 13:10:00,179.1,179.29,178.89,179.23,14136.0,175.3728,175.5589,175.1672,175.5001,14136.0
2024-02-01 13:20:00,179.37,179.37,179.16,179.29,12076.0,175.6372,175.6372,175.4316,175.5589,12076.0
2024-02-01 13:30:00,179.32,179.49,179.22,179.33,25380.0,175.5883,175.7547,175.4903,175.598,25380.0
2024-02-01 13:40:00,179.42,179.57,179.37,179.52,13348.0,175.6862,175.833,175.6372,175.7841,13348.0
2024-02-01 13:50:00,179.6,179.65,179.22,179.24,15009.0,175.8624,175.9114,175.4903,175.5099,15009.0
2024-02-01 14:00:00,179.3,179.4,179.23,179.24,11627.0,175.5687,175.6666,175.5001,175.5099,11627.0
2024-02-01 14:10:00,179.25,179.34,179.12,179.22,15215.0,175.5197,175.6078,175.3924,175.4903,15215.0
2024-02-01 14:20:00,179.23,179.27,179.07,179.2,19958.0,175.5001,175.5393,175.3435,175.4707,19958.0
2024-02-01 14:30:00,179.21,179.21,179.05,179.05,12436.0,175.4805,175.4805,175.3239,175.3239,12436.0
2024-02-01 14:40:00,179.07,179.23,179.02,179.2,12834.0,175.3435,175.5001,175.2945,175.4707,12834.0
2024-02-01 14:50:00,179.21,179.29,179.02,179.03,12805.0,175.4805,175.5589,175.2945,175.3043,12805.0
2024-02-01 15:00:00,179.09,179.21,179.01,179.21,7944.0,175.363,175.4805,175.2847,175.4805,7944.0
2024-02-01 15:10:00,179.22,179.25,178.92,179.08,12889.0,175.4903,175.5197,175.1966,175.3532,12889.0
2024-02-01 15:20:00,179.12,179.16,178.84,178.93,42863.0,175.3924,175.4316,175.1182,175.2064,42863.0
2024-02-01 15:30:00,178.94,179.02,178.87,178.9,29397.0,175.2162,175.2945,175.1476,175.177,29397.0
2024-02-01 15:40:00,178.95,179.14,178.65,178.67,48506.0,175.226,175.412,174.9322,174.9518,48506.0
2024-02-01 15:50:00,178.69,178.93,178.66,178.78,197752.0,174.9714,175.2064,174.942,175.0595,197752.0
2024-02-02 09:30:00,180.17,181.9,179.82,180.83,100600.0,176.4206,178.1146,176.0778,177.0668,100600.0
2024-02-02 09:40:00,180.8,181.77,180.24,181.15,46464.0,177.0375,177.9873,176.4891,177.3802,46464.0
2024-02-02 09:50:00,181.15,181.15,179.68,180.23,25153.0,177.3802,177.3802,175.9408,176.4793,25153.0
2024-02-02 10:00:00,180.17,180.72,179.88,179.97,17811.0,176.4206,176.9591,176.1366,176.2247,17811.0
2024-02-02 10:10:00,179.87,180.57,179.82,180.33,22885.0,176.1268,176.8122,176.0778,176.5772,22885.0
2024-02-02 10:20:00,180.25,180.5,179.99,180.13,14939.0,176.4989,176.7437,176.2443,176.3814,14939.0
2024-02-02 10:30:00,180.19,180.33,179.81,179.83,16870.0,176.4401,176.5772,176.0681,176.0876,16870.0
2024-02-02 10:40:00,179.89,180.55,179.87,180.43,29184.0,176.1464,176.7927,176.1268,176.6752,29184.0
2024-02-02 10:50:00,180.41,180.78,180.33,180.77,15348.0,176.6556,177.0179,176.5772,177.0081,15348.0
2024-02-02 11:00:00,180.85,180.96,180.45,180.5,19406.0,177.0864,177.1941,176.6947,176.7437,19406.0
2024-02-02 11:10:00,180.39,180.53,180.26,180.34,9765.0,176.636,176.7731,176.5087,176.587,9765.0
2024-02-02 11:20:00,180.32,180.55,180.11,180.51,8503.0,176.5674,176.7927,176.3618,176.7535,8503.0
2024-02-02 11:30:00,180.51,180.83,180.42,180.76,12078.0,176.7535,177.0668,176.6654,176.9983,12078.0
2024-02-02 11:40:00,180.84,181.13,180.83,180.98,17466.0,177.0766,177.3606,177.0668,177.2137,17466.0
2024-02-02 11:50:00,180.95,181.02,180.69,180.72,10732.0,177.1843,177.2529,176.9297,176.9591,10732.0
2024-02-02 12:00:00,180.69,180.86,180.69,180.79,9434.0,176.9297,177.0962,176.9297,177.0277,9434.0
2024-02-02 12:10:00,180.79,181.0,180.72,180.83,10215.0,177.0277,177.2333,176.9591,177.0668,10215.0
2024-02-02 12:20:00,180.82,180.85,180.61,180.71,6407.0,177.057,177.0864,176.8514,176.9493,6407.0
2024-02-02 12:30:00,180.7,180.88,180.67,180.7,8187.0,176.9395,177.1158,176.9102,176.9395,8187.0
2024-02-02 12:40:00,180.76,180.79,180.14,180.39,18567.0,176.9983,177.0277,176.3912,176.636,18567.0
2024-02-02 12:50:00,180.35,180.77,180.33,180.69,8680.0,176.5968,177.0081,176.5772,176.9297,8680.0
2024-02-02 13:00:00,180.78,180.8,180.35,180.36,7553.0,177.0179,177.0375,176.5968,176.6066,7553.0
2024-02-02 13:10:00,180.31,180.67,180.21,180.67,11032.0,176.5576,176.9102,176.4597,176.9102,11032.0
2024-02-02 13:20:00,180.63,180.77,180.46,180.46,17563.0,176.871,177.0081,176.7045,176.7045,17563.0
2024-02-02 13:30:00,180.48,180.73,180.43,180.69,8441.0,176.7241,176.9689,176.6752,176.9297,8441.0
2024-02-02 13:40:00,180.74,180.84,180.6,180.73,8790.0,176.9787,177.0766,176.8416,176.9689,8790.0
2024-02-02 13:50:00,180.71,180.85,180.71,180.74,7542.0,176.9493,177.0864,176.9493,176.9787,7542.0
2024-02-02 14:00:00,180.76,181.0,180.76,180.85,12272.0,176.9983,177.2333,176.9983,177.0864,12272.0
2024-02-02 14:10:00,180.87,180.89,180.63,180.67,9145.0,177.106,177.1256,176.871,176.9102,9145.0
2024-02-02 14:20:00,180.7,180.75,180.67,180.68,5377.0,176.9395,176.9885,176.9102,176.9199,5377.0
2024-02-02 14:30:00,180.73,180.84,180.65,180.83,9152.0,176.9689,177.0766,176.8906,177.0668,9152.0
2024-02-02 14:40:00,180.84,181.02,180.8,180.98,11467.0,177.0766,177.2529,177.0375,177.2137,11467.0
2024-02-02 14:50:00,180.98,181.17,180.98,181.1,18345.0,177.2137,177.3998,177.2137,177.3312,18345.0
2024-02-02 15:00:00,181.11,181.28,181.07,181.24,16770.0,177.341,177.5075,177.3018,177.4683,16770.0
2024-02-02 15:10:00,181.25,181.38,181.25,181.37,22704.0,177.4781,177.6054,177.4781,177.5956,22704.0
2024-02-02 15:20:00,181.37,181.6,181.37,181.53,17685.0,177.5956,177.8208,177.5956,177.7523,17685.0
2024-02-02 15:30:00,181.54,181.55,181.22,181.28,24517.0,177.7621,177.7718,177.4487,177.5075,24517.0
2024-02-02 15:40:00,181.28,181.38,180.94,180.97,42041.0,177.5075,177.6054,177.1745,177.2039,42041.0
2024-02-02 15:50:00,180.95,181.07,180.69,180.69,110287.0,177.1843,177.3018,176.9297,176.9297,110287.0
2024-02-05 09:30:00,180.48,181.87,180.48,181.07,44184.0,176.7241,178.0852,176.7241,177.3018,44184.0
2024-02-05 09:40:00,181.22,181.94,181.09,181.26,28859.0,177.4487,178.1537,177.3214,177.4879,28859.0
2024-02-05 09:50:00,181.33,181.34,180.63,180.79,8906.0,177.5564,177.5662,176.871,177.0277,8906.0
2024-02-05 10:00:00,180.76,181.4,180.56,181.34,19499.0,176.9983,177.625,176.8024,177.5662,19499.0
2024-02-05 10:10:00,181.28,181.45,181.12,181.2,31669.0,177.5075,177.6739,177.3508,177.4291,31669.0
2024-02-05 10:20:00,181.18,181.39,180.84,181.23,36532.0,177.4095,177.6152,177.0766,177.4585,36532.0
2024-02-05 10:30:00,181.26,181.77,181.23,181.73,25958.0,177.4879,177.9873,177.4585,177.9481,25958.0
2024-02-05 10:40:00,181.8,181.88,181.43,181.7,34771.0,178.0166,178.095,177.6543,177.9187,34771.0
2024-02-05 10:50:00,181.72,181.74,181.38,181.48,19293.0,177.9383,177.9579,177.6054,177.7033,19293.0
2024-02-05 11:00:00,181.46,181.6,181.45,181.52,19673.0,177.6837,177.8208,177.6739,177.7425,19673.0
2024-02-05 11:10:00,181.52,181.52,181.07,181.31,21620.0,177.7425,177.7425,177.3018,177.5368,21620.0
2024-02-05 11:20:00,181.39,181.52,181.17,181.52,19113.0,177.6152,177.7425,177.3998,177.7425,19113.0
2024-02-05 11:30:00,181.56,181.84,181.54,181.63,8242.0,177.7816,178.0558,177.7621,177.8502,8242.0
2024-02-05 11:40:00,181.63,181.66,181.33,181.35,16244.0,177.8502,177.8796,177.5564,177.576,16244.0
2024-02-05 11:50:00,181.26,181.33,181.13,181.2,10055.0,177.4879,177.5564,177.3606,177.4291,10055.0
2024-02-05 12:00:00,181.2,181.2,180.95,181.2,17526.0,177.4291,177.4291,177.1843,177.4291,17526.0
2024-02-05 12:10:00,181.22,181.35,181.13,181.35,16212.0,177.4487,177.576,177.3606,177.576,16212.0
2024-02-05 12:20:00,181.37,181.57,181.23,181.56,17089.0,177.5956,177.7914,177.4585,177.7816,17089.0
2024-02-05 12:30:00,181.53,181.69,181.51,181.61,9891.0,177.7523,177.9089,177.7327,177.8306,9891.0
2024-02-05 12:40:00,181.61,181.76,181.57,181.63,13741.0,177.8306,177.9775,177.7914,177.8502,13741.0
2024-02-05 12:50:00,181.53,181.61,181.45,181.53,11251.0,177.7523,177.8306,177.6739,177.7523,11251.0
2024-02-05 13:00:00,181.51,181.84,181.47,181.82,13586.0,177.7327,178.0558,177.6935,178.0362,13586.0
2024-02-05 13:10:00,181.78,181.78,181.6,181.63,7234.0,177.9971,177.9971,177.8208,177.8502,7234.0
2024-02-05 13:20:00,181.6,181.77,181.45,181.45,7482.0,177.8208,177.9873,177.6739,177.6739,7482.0
2024-02-05 13:30:00,181.44,181.66,181.41,181.66,15950.0,177.6641,177.8796,177.6348,177.8796,15950.0
2024-02-05 13:40:00,181.64,182.02,181.61,181.75,30765.0,177.86,178.2321,177.8306,177.9677,30765.0
2024-02-05 13:50:00,181.78,181.95,181.71,181.95,12499.0,177.9971,178.1635,177.9285,178.1635,12499.0
2024-02-05 14:00:00,181.93,182.17,181.83,182.06,16330.0,178.1439,178.3789,178.046,178.2712,16330.0
2024-02-05 14:10:00,182.06,182.13,181.95,181.95,16441.0,178.2712,178.3398,178.1635,178.1635,16441.0
2024-02-05 14:20:00,181.95,182.18,181.93,182.17,12334.0,178.1635,178.3887,178.1439,178.3789,12334.0
2024-02-05 14:30:00,182.18,182.22,182.09,182.21,18104.0,178.3887,178.4279,178.3006,178.4181,18104.0
2024-02-05 14:40:00,182.22,182.52,182.2,182.5,15309.0,178.4279,178.7217,178.4083,178.7021,15309.0
2024-02-05 14:50:00,182.44,182.58,182.37,182.42,20030.0,178.6433,178.7804,178.5748,178.6237,20030.0
2024-02-05 15:00:00,182.45,182.57,182.24,182.36,25152.0,178.6531,178.7706,178.4475,178.565,25152.0
2024-02-05 15:10:00,182.37,182.39,182.13,182.3,12560.0,178.5748,178.5944,178.3398,178.5062,12560.0
2024-02-05 15:20:00,182.31,182.56,182.26,182.53,21719.0,178.516,178.7608,178.4671,178.7315,21719.0
2024-02-05 15:30:00,182.53,182.64,182.45,182.51,21530.0,178.7315,178.8392,178.6531,178.7119,21530.0
2024-02-05 15:40:00,182.54,182.56,182.35,182.37,32648.0,178.7412,178.7608,178.5552,178.5748,32648.0
2024-02-05 15:50:00,182.4,182.57,182.14,182.15,112339.0,178.6042,178.7706,178.3496,178.3594,112339.0
2024-02-06 09:30:00,182.0,182.62,181.77,181.92,34232.0,178.2125,178.8196,177.9873,178.1341,34232.0
2024-02-06 09:40:00,181.83,181.84,181.18,181.57,21451.0,178.046,178.0558,177.4095,177.7914,21451.0
2024-02-06 09:50:00,181.45,181.68,181.16,181.5,15010.0,177.6739,177.8991,177.39,177.7229,15010.0
2024-02-06 10:00:00,181.49,181.61,181.29,181.35,10947.0,177.7131,177.8306,177.5173,177.576,10947.0
2024-02-06 10:10:00,181.41,181.45,180.83,181.12,22007.0,177.6348,177.6739,177.0668,177.3508,22007.0
2024-02-06 10:20:00,181.04,181.63,180.95,181.34,17462.0,177.2725,177.8502,177.1843,177.5662,17462.0
2024-02-06 10:30:00,181.36,181.65,181.35,181.45,10386.0,177.5858,177.8698,177.576,177.6739,10386.0
2024-02-06 10:40:00,181.45,181.49,181.17,181.24,29796.0,177.6739,177.7131,177.3998,177.4683,29796.0
2024-02-06 10:50:00,181.16,181.74,181.14,181.54,17785.0,177.39,177.9579,177.3704,177.7621,17785.0
2024-02-06 11:00:00,181.51,181.64,181.32,181.51,7719.0,177.7327,177.86,177.5466,177.7327,7719.0
2024-02-06 11:10:00,181.5,181.59,181.35,181.4,14776.0,177.7229,177.811,177.576,177.625,14776.0
2024-02-06 11:20:00,181.4,181.52,181.02,181.13,7397.0,177.625,177.7425,177.2529,177.3606,7397.0
2024-02-06 11:30:00,181.13,181.38,181.06,181.38,13089.0,177.3606,177.6054,177.292,177.6054,13089.0
2024-02-06 11:40:00,181.35,181.5,181.25,181.28,11373.0,177.576,177.7229,177.4781,177.5075,11373.0
2024-02-06 11:50:00,181.3,181.3,181.13,181.14,7086.0,177.527,177.527,177.3606,177.3704,7086.0
2024-02-06 12:00:00,181.19,181.31,181.06,181.25,17282.0,177.4193,177.5368,177.292,177.4781,17282.0
2024-02-06 12:10:00,181.28,181.5,181.28,181.39,9748.0,177.5075,177.7229,177.5075,177.6152,9748.0
2024-02-06 12:20:00,181.37,181.39,181.13,181.13,15428.0,177.5956,177.6152,177.3606,177.3606,15428.0
2024-02-06 12:30:00,181.22,181.22,181.03,181.07,3781.0,177.4487,177.4487,177.2627,177.3018,3781.0
2024-02-06 12:40:00,181.12,181.13,181.0,181.07,6313.0,177.3508,177.3606,177.2333,177.3018,6313.0
2024-02-06 12:50:00,181.06,181.06,180.96,180.97,12449.0,177.292,177.292,177.1941,177.2039,12449.0
2024-02-06 13:00:00,180.89,180.99,180.83,180.98,6774.0,177.1256,177.2235,177.0668,177.2137,6774.0
2024-02-06 13:10:00,180.99,181.04,180.75,180.9,4970.0,177.2235,177.2725,176.9885,177.1354,4970.0
2024-02-06 13:20:00,180.86,181.04,180.86,181.04,9314.0,177.0962,177.2725,177.0962,177.2725,9314.0
2024-02-06 13:30:00,181.01,181.06,180.88,180.96,10647.0,177.2431,177.292,177.1158,177.1941,10647.0
2024-02-06 13:40:00,180.96,181.03,180.86,180.94,4665.0,177.1941,177.2627,177.0962,177.1745,4665.0
2024-02-06 13:50:00,180.93,181.04,180.9,180.9,7033.0,177.1647,177.2725,177.1354,177.1354,7033.0
2024-02-06 14:00:00,180.89,180.9,180.41,180.49,9696.0,177.1256,177.1354,176.6556,176.7339,9696.0
2024-02-06 14:10:00,180.49,180.59,180.29,180.38,41562.0,176.7339,176.8318,176.5381,176.6262,41562.0
2024-02-06 14:20:00,180.34,180.39,180.05,180.06,11811.0,176.587,176.636,176.3031,176.3129,11811.0
2024-02-06 14:30:00,180.11,180.38,180.08,180.28,13957.0,176.3618,176.6262,176.3324,176.5283,13957.0
2024-02-06 14:40:00,180.28,180.28,180.01,180.05,18410.0,176.5283,176.5283,176.2639,176.3031,18410.0
2024-02-06 14:50:00,180.06,180.17,179.9,180.01,33064.0,176.3129,176.4206,176.1562,176.2639,33064.0
2024-02-06 15:00:00,180.01,180.51,180.0,180.46,33747.0,176.2639,176.7535,176.2541,176.7045,33747.0
2024-02-06 15:10:00,180.46,180.5,180.21,180.25,25040.0,176.7045,176.7437,176.4597,176.4989,25040.0
2024-02-06 15:20:00,180.25,180.35,180.06,180.25,22000.0,176.4989,176.5968,176.3129,176.4989,22000.0
2024-02-06 15:30:00,180.28,180.47,180.22,180.47,22285.0,176.5283,176.7143,176.4695,176.7143,22285.0
2024-02-06 15:40:00,180.47,180.47,180.27,180.29,31190.0,176.7143,176.7143,176.5185,176.5381,31190.0
2024-02-06 15:50:00,180.25,180.52,180.23,180.27,134129.0,176.4989,176.7633,176.4793,176.5185,134129.0
2024-02-07 09:30:00,181.45,181.91,180.68,181.6,20822.0,177.6739,178.1244,176.9199,177.8208,20822.0
2024-02-07 09:40:00,181.73,181.88,181.43,181.85,10776.0,177.9481,178.095,177.6543,178.0656,10776.0
2024-02-07 09:50:00,181.78,182.11,181.69,182.09,16975.0,177.9971,178.3202,177.9089,178.3006,16975.0
2024-02-07 10:00:00,181.98,182.53,181.97,182.51,16898.0,178.1929,178.7315,178.1831,178.7119,16898.0
2024-02-07 10:10:00,182.5,182.52,181.85,182.29,18926.0,178.7021,178.7217,178.0656,178.4964,18926.0
2024-02-07 10:20:00,182.44,182.85,182.25,182.6,16199.0,178.6433,179.0448,178.4573,178.8,16199.0
2024-02-07 10:30:00,182.58,182.58,181.96,182.04,16820.0,178.7804,178.7804,178.1733,178.2516,16820.0
2024-02-07 10:40:00,182.0,182.12,181.89,181.89,12957.0,178.2125,178.33,178.1048,178.1048,12957.0
2024-02-07 10:50:00,181.97,181.99,181.48,181.63,29889.0,178.1831,178.2027,177.7033,177.8502,29889.0
2024-02-07 11:00:00,181.66,181.96,181.56,181.81,10019.0,177.8796,178.1733,177.7816,178.0264,10019.0
2024-02-07 11:10:00,181.79,181.82,181.52,181.54,8374.0,178.0068,178.0362,177.7425,177.7621,8374.0
2024-02-07 11:20:00,181.57,181.65,181.45,181.45,6890.0,177.7914,177.8698,177.6739,177.6739,6890.0
2024-02-07 11:30:00,181.4,181.81,181.39,181.72,10576.0,177.625,178.0264,177.6152,177.9383,10576.0
2024-02-07 11:40:00,181.76,181.9,181.71,181.75,6417.0,177.9775,178.1146,177.9285,177.9677,6417.0
2024-02-07 11:50:00,181.77,181.95,181.65,181.87,12560.0,177.9873,178.1635,177.8698,178.0852,12560.0
2024-02-07 12:00:00,181.79,182.08,181.79,182.02,4536.0,178.0068,178.2908,178.0068,178.2321,4536.0
2024-02-07 12:10:00,182.04,182.15,181.92,182.14,6306.0,178.2516,178.3594,178.1341,178.3496,6306.0
2024-02-07 12:20:00,182.19,182.21,182.06,182.13,6439.0,178.3985,178.4181,178.2712,178.3398,6439.0
2024-02-07 12:30:00,182.12,182.14,182.02,182.02,8817.0,178.33,178.3496,178.2321,178.2321,8817.0
2024-02-07 12:40:00,181.99,182.12,181.95,182.11,16364.0,178.2027,178.33,178.1635,178.3202,16364.0
2024-02-07 12:50:00,182.09,182.33,182.09,182.31,20670.0,178.3006,178.5356,178.3006,178.516,20670.0
2024-02-07 13:00:00,182.31,182.58,182.17,182.22,22580.0,178.516,178.7804,178.3789,178.4279,22580.0
2024-02-07 13:10:00,182.18,182.59,182.17,182.58,29336.0,178.3887,178.7902,178.3789,178.7804,29336.0
2024-02-07 13:20:00,182.58,182.74,182.31,182.42,13072.0,178.7804,178.9371,178.516,178.6237,13072.0
2024-02-07 13:30:00,182.42,182.57,182.42,182.56,7324.0,178.6237,178.7706,178.6237,178.7608,7324.0
2024-02-07 13:40:00,182.56,182.64,182.48,182.55,11267.0,178.7608,178.8392,178.6825,178.751,11267.0
2024-02-07 13:50:00,182.56,182.7,182.5,182.62,7882.0,178.7608,178.8979,178.7021,178.8196,7882.0
2024-02-07 14:00:00,182.65,182.71,182.5,182.68,11131.0,178.849,178.9077,178.7021,178.8783,11131.0
2024-02-07 14:10:00,182.7,182.7,182.52,182.6,11288.0,178.8979,178.8979,178.7217,178.8,11288.0
2024-02-07 14:20:00,182.57,182.65,182.32,182.34,10837.0,178.7706,178.849,178.5258,178.5454,10837.0
2024-02-07 14:30:00,182.4,182.41,182.29,182.41,9918.0,178.6042,178.6139,178.4964,178.6139,9918.0
2024-02-07 14:40:00,182.39,182.42,182.12,182.31,11648.0,178.5944,178.6237,178.33,178.516,11648.0
2024-02-07 14:50:00,182.35,182.57,182.26,182.5,12679.0,178.5552,178.7706,178.4671,178.7021,12679.0
2024-02-07 15:00:00,182.53,182.6,182.32,182.32,12874.0,178.7315,178.8,178.5258,178.5258,12874.0
2024-02-07 15:10:00,182.35,182.37,182.14,182.22,11696.0,178.5552,178.5748,178.3496,178.4279,11696.0
2024-02-07 15:20:00,182.28,182.28,182.07,182.19,18953.0,178.4867,178.4867,178.281,178.3985,18953.0
2024-02-07 15:30:00,182.27,182.29,182.01,182.1,17526.0,178.4769,178.4964,178.2223,178.3104,17526.0
2024-02-07 15:40:00,182.11,182.13,181.85,181.97,24133.0,178.3202,178.3398,178.0656,178.1831,24133.0
2024-02-07 15:50:00,181.95,182.19,181.83,182.18,87166.0,178.1635,178.3985,178.046,178.3887,87166.0
2024-02-08 09:30:00,182.21,183.85,182.01,183.56,44549.0,178.4181,180.024,178.2223,179.74,44549.0
2024-02-08 09:40:00,183.43,184.02,183.28,183.9,46123.0,179.6127,180.1904,179.4658,180.0729,46123.0
2024-02-08 09:50:00,183.9,184.04,183.55,183.88,23376.0,180.0729,180.21,179.7302,180.0534,23376.0
2024-02-08 10:00:00,183.88,184.28,183.7,184.0,25694.0,180.0534,180.445,179.8771,180.1709,25694.0
2024-02-08 10:10:00,183.93,183.98,183.26,183.31,29114.0,180.1023,180.1513,179.4463,179.4952,29114.0
2024-02-08 10:20:00,183.3,183.88,183.1,183.37,19115.0,179.4854,180.0534,179.2896,179.554,19115.0
2024-02-08 10:30:00,183.45,183.5,182.57,182.6,32104.0,179.6323,179.6813,178.7706,178.8,32104.0
2024-02-08 10:40:00,182.61,182.94,182.49,182.69,35303.0,178.8098,179.1329,178.6923,178.8881,35303.0
2024-02-08 10:50:00,182.73,182.81,182.34,182.34,25945.0,178.9273,179.0056,178.5454,178.5454,25945.0
2024-02-08 11:00:00,182.39,182.45,181.89,181.99,19328.0,178.5944,178.6531,178.1048,178.2027,19328.0
2024-02-08 11:10:00,181.99,182.47,181.95,182.4,27487.0,178.2027,178.6727,178.1635,178.6042,27487.0
2024-02-08 11:20:00,182.35,182.89,182.35,182.69,33704.0,178.5552,179.084,178.5552,178.8881,33704.0
2024-02-08 11:30:00,182.81,183.01,182.59,182.81,31826.0,179.0056,179.2015,178.7902,179.0056,31826.0
2024-02-08 11:40:00,182.89,182.97,182.73,182.83,11319.0,179.084,179.1623,178.9273,179.0252,11319.0
2024-02-08 11:50:00,182.86,183.0,182.81,182.9,17406.0,179.0546,179.1917,179.0056,179.0938,17406.0
2024-02-08 12:00:00,182.9,183.21,182.84,183.0,24940.0,179.0938,179.3973,179.035,179.1917,24940.0
2024-02-08 12:10:00,183.03,183.06,182.86,183.01,15766.0,179.221,179.2504,179.0546,179.2015,15766.0
2024-02-08 12:20:00,182.99,182.99,182.67,182.68,12939.0,179.1819,179.1819,178.8685,178.8783,12939.0
2024-02-08 12:30:00,182.68,182.75,182.57,182.69,16701.0,178.8783,178.9469,178.7706,178.8881,16701.0
2024-02-08 12:40:00,182.67,182.96,182.6,182.75,29983.0,178.8685,179.1525,178.8,178.9469,29983.0
2024-02-08 12:50:00,182.83,183.04,182.77,182.9,10300.0,179.0252,179.2308,178.9665,179.0938,10300.0
2024-02-08 13:00:00,182.94,182.97,182.61,182.63,31717.0,179.1329,179.1623,178.8098,178.8294,31717.0
2024-02-08 13:10:00,182.63,182.82,182.58,182.75,7515.0,178.8294,179.0154,178.7804,178.9469,7515.0
2024-02-08 13:20:00,182.71,182.83,182.63,182.69,8212.0,178.9077,179.0252,178.8294,178.8881,8212.0
2024-02-08 13:30:00,182.67,182.81,182.63,182.81,5192.0,178.8685,179.0056,178.8294,179.0056,5192.0
2024-02-08 13:40:00,182.81,183.02,182.81,183.0,12253.0,179.0056,179.2113,179.0056,179.1917,12253.0
2024-02-08 13:50:00,182.99,182.99,182.75,182.89,22083.0,179.1819,179.1819,178.9469,179.084,22083.0
2024-02-08 14:00:00,182.96,183.12,182.96,182.97,10797.0,179.1525,179.3092,179.1525,179.1623,10797.0
2024-02-08 14:10:00,182.96,183.14,182.87,182.87,7463.0,179.1525,179.3288,179.0644,179.0644,7463.0
2024-02-08 14:20:00,182.87,183.06,182.87,182.99,7515.0,179.0644,179.2504,179.0644,179.1819,7515.0
2024-02-08 14:30:00,183.0,183.04,182.85,182.98,12182.0,179.1917,179.2308,179.0448,179.1721,12182.0
2024-02-08 14:40:00,182.97,183.02,182.87,182.92,15729.0,179.1623,179.2113,179.0644,179.1133,15729.0
2024-02-08 14:50:00,182.96,183.03,182.83,183.0,10391.0,179.1525,179.221,179.0252,179.1917,10391.0
2024-02-08 15:00:00,182.98,183.01,182.77,182.86,15522.0,179.1721,179.2015,178.9665,179.0546,15522.0
2024-02-08 15:10:00,182.87,183.07,182.75,183.07,12509.0,179.0644,179.2602,178.9469,179.2602,12509.0
2024-02-08 15:20:00,183.11,183.25,182.97,183.25,15993.0,179.2994,179.4365,179.1623,179.4365,15993.0
2024-02-08 15:30:00,183.26,183.39,183.18,183.38,27599.0,179.4463,179.5736,179.3679,179.5638,27599.0
2024-02-08 15:40:00,183.38,183.43,183.04,183.07,38771.0,179.5638,179.6127,179.2308,179.2602,38771.0
2024-02-08 15:50:00,183.06,183.13,182.8,182.93,142605.0,179.2504,179.319,178.9958,179.1231,142605.0
2024-02-09 09:30:00,182.56,183.32,182.48,183.05,29014.0,178.7608,179.505,178.6825,179.2406,29014.0
2024-02-09 09:40:00,183.28,183.28,182.51,182.89,21218.0,179.4658,179.4658,178.7119,179.084,21218.0
2024-02-09 09:50:00,182.79,183.01,182.58,182.93,16663.0,178.986,179.2015,178.7804,179.1231,16663.0
2024-02-09 10:00:00,182.93,183.27,182.65,182.97,32312.0,179.1231,179.4561,178.849,179.1623,32312.0
2024-02-09 10:10:00,182.99,183.14,182.76,183.06,18039.0,179.1819,179.3288,178.9567,179.2504,18039.0
2024-02-09 10:20:00,183.03,183.39,183.03,183.16,12460.0,179.221,179.5736,179.221,179.3483,12460.0
2024-02-09 10:30:00,183.25,183.39,182.68,182.69,18016.0,179.4365,179.5736,178.8783,178.8881,18016.0
2024-02-09 10:40:00,182.74,183.08,182.67,182.92,20158.0,178.9371,179.27,178.8685,179.1133,20158.0
2024-02-09 10:50:00,182.8,183.06,182.7,182.97,9083.0,178.9958,179.2504,178.8979,179.1623,9083.0
2024-02-09 11:00:00,183.02,183.55,182.88,183.5,15741.0,179.2113,179.7302,179.0742,179.6813,15741.0
2024-02-09 11:10:00,183.54,183.66,183.33,183.54,12088.0,179.7204,179.8379,179.5148,179.7204,12088.0
2024-02-09 11:20:00,183.53,184.0,183.52,183.78,66392.0,179.7106,180.1709,179.7008,179.9554,66392.0
2024-02-09 11:30:00,183.72,183.77,183.35,183.47,13989.0,179.8967,179.9456,179.5344,179.6519,13989.0
2024-02-09 11:40:00,183.52,183.59,183.24,183.31,7654.0,179.7008,179.7694,179.4267,179.4952,7654.0
2024-02-09 11:50:00,183.29,183.56,183.29,183.41,14970.0,179.4756,179.74,179.4756,179.5931,14970.0
2024-02-09 12:00:00,183.41,183.42,183.24,183.38,9848.0,179.5931,179.6029,179.4267,179.5638,9848.0
2024-02-09 12:10:00,183.34,183.53,183.21,183.22,8976.0,179.5246,179.7106,179.3973,179.4071,8976.0
2024-02-09 12:20:00,183.24,183.37,183.22,183.32,8667.0,179.4267,179.554,179.4071,179.505,8667.0
2024-02-09 12:30:00,183.33,183.35,182.98,183.09,19554.0,179.5148,179.5344,179.1721,179.2798,19554.0
2024-02-09 12:40:00,183.1,183.14,182.72,182.89,12491.0,179.2896,179.3288,178.9175,179.084,12491.0
2024-02-09 12:50:00,182.82,182.87,182.64,182.68,10589.0,179.0154,179.0644,178.8392,178.8783,10589.0
2024-02-09 13:00:00,182.67,182.72,182.43,182.55,10820.0,178.8685,178.9175,178.6335,178.751,10820.0
2024-02-09 13:10:00,182.59,182.6,182.46,182.47,20355.0,178.7902,178.8,178.6629,178.6727,20355.0
2024-02-09 13:20:00,182.5,182.56,182.3,182.39,13254.0,178.7021,178.7608,178.5062,178.5944,13254.0
2024-02-09 13:30:00,182.4,182.61,182.39,182.57,18814.0,178.6042,178.8098,178.5944,178.7706,18814.0
2024-02-09 13:40:00,182.62,182.73,182.57,182.69,20900.0,178.8196,178.9273,178.7706,178.8881,20900.0
2024-02-09 13:50:00,182.69,182.99,182.69,182.97,13403.0,178.8881,179.1819,178.8881,179.1623,13403.0
2024-02-09 14:00:00,182.98,183.1,182.83,182.83,17423.0,179.1721,179.2896,179.0252,179.0252,17423.0
2024-02-09 14:10:00,182.8,182.92,182.76,182.83,23470.0,178.9958,179.1133,178.9567,179.0252,23470.0
2024-02-09 14:20:00,182.85,182.94,182.8,182.84,22161.0,179.0448,179.1329,178.9958,179.035,22161.0
2024-02-09 14:30:00,182.85,182.91,182.79,182.86,19961.0,179.0448,179.1035,178.986,179.0546,19961.0
2024-02-09 14:40:00,182.85,182.95,182.81,182.91,27147.0,179.0448,179.1427,179.0056,179.1035,27147.0
2024-02-09 14:50:00,182.91,182.96,182.8,182.91,21953.0,179.1035,179.1525,178.9958,179.1035,21953.0
2024-02-09 15:00:00,182.9,183.12,182.78,182.95,37613.0,179.0938,179.3092,178.9762,179.1427,37613.0
2024-02-09 15:10:00,182.91,183.19,182.91,183.18,27619.0,179.1035,179.3777,179.1035,179.3679,27619.0
2024-02-09 15:20:00,183.22,183.24,183.04,183.09,34014.0,179.4071,179.4267,179.2308,179.2798,34014.0
2024-02-09 15:30:00,183.12,183.14,182.85,182.92,36153.0,179.3092,179.3288,179.0448,179.1133,36153.0
2024-02-09 15:40:00,182.92,183.02,182.62,182.63,32961.0,179.1133,179.2113,178.8196,178.8294,32961.0
2024-02-09 15:50:00,182.73,183.0,182.44,182.64,206222.0,178.9273,179.1917,178.6433,178.8392,206222.0
2024-02-12 09:30:00,182.72,183.03,182.21,182.61,36172.0,178.9175,179.221,178.4181,178.8098,36172.0
2024-02-12 09:40:00,182.53,182.91,182.09,182.41,8379.0,178.7315,179.1035,178.3006,178.6139,8379.0
2024-02-12 09:50:00,182.32,182.32,181.65,181.84,12678.0,178.5258,178.5258,177.8698,178.0558,12678.0
2024-02-12 10:00:00,181.75,182.32,181.7,182.11,14448.0,177.9677,178.5258,177.9187,178.3202,14448.0
2024-02-12 10:10:00,182.04,182.49,181.98,182.2,21226.0,178.2516,178.6923,178.1929,178.4083,21226.0
2024-02-12 10:20:00,182.23,182.28,181.99,182.22,26181.0,178.4377,178.4867,178.2027,178.4279,26181.0
2024-02-12 10:30:00,182.21,182.38,182.13,182.31,20480.0,178.4181,178.5846,178.3398,178.516,20480.0
2024-02-12 10:40:00,182.3,182.35,182.17,182.22,18616.0,178.5062,178.5552,178.3789,178.4279,18616.0
2024-02-12 10:50:00,182.3,182.44,182.16,182.44,20416.0,178.5062,178.6433,178.3691,178.6433,20416.0
2024-02-12 11:00:00,182.41,182.48,182.27,182.31,20660.0,178.6139,178.6825,178.4769,178.516,20660.0
2024-02-12 11:10:00,182.32,182.41,182.18,182.29,33525.0,178.5258,178.6139,178.3887,178.4964,33525.0
2024-02-12 11:20:00,182.27,182.7,182.27,182.7,21384.0,178.4769,178.8979,178.4769,178.8979,21384.0
2024-02-12 11:30:00,182.7,182.9,182.63,182.71,12751.0,178.8979,179.0938,178.8294,178.9077,12751.0
2024-02-12 11:40:00,182.73,182.88,182.66,182.77,25964.0,178.9273,179.0742,178.8587,178.9665,25964.0
2024-02-12 11:50:00,182.84,182.86,182.67,182.75,16195.0,179.035,179.0546,178.8685,178.9469,16195.0
2024-02-12 12:00:00,182.78,182.8,182.27,182.48,25254.0,178.9762,178.9958,178.4769,178.6825,25254.0
2024-02-12 12:10:00,182.41,182.53,182.33,182.53,21565.0,178.6139,178.7315,178.5356,178.7315,21565.0
2024-02-12 12:20:00,182.47,182.73,182.43,182.65,16017.0,178.6727,178.9273,178.6335,178.849,16017.0
2024-02-12 12:30:00,182.64,182.71,182.52,182.59,11652.0,178.8392,178.9077,178.7217,178.7902,11652.0
2024-02-12 12:40:00,182.74,183.12,182.68,183.09,6111.0,178.9371,179.3092,178.8783,179.2798,6111.0
2024-02-12 12:50:00,183.06,183.06,182.79,183.04,13438.0,179.2504,179.2504,178.986,179.2308,13438.0
2024-02-12 13:00:00,183.06,183.09,182.87,182.88,9981.0,179.2504,179.2798,179.0644,179.0742,9981.0
2024-02-12 13:10:00,182.81,182.9,182.79,182.81,8572.0,179.0056,179.0938,178.986,179.0056,8572.0
2024-02-12 13:20:00,182.87,182.9,182.77,182.8,11017.0,179.0644,179.0938,178.9665,178.9958,11017.0
2024-02-12 13:30:00,182.84,183.07,182.83,182.88,52569.0,179.035,179.2602,179.0252,179.0742,52569.0
2024-02-12 13:40:00,182.88,183.0,182.73,182.82,23293.0,179.0742,179.1917,178.9273,179.0154,23293.0
2024-02-12 13:50:00,182.81,182.91,182.76,182.82,8326.0,179.0056,179.1035,178.9567,179.0154,8326.0
2024-02-12 14:00:00,182.77,182.86,182.72,182.72,9523.0,178.9665,179.0546,178.9175,178.9175,9523.0
2024-02-12 14:10:00,182.72,182.85,182.64,182.81,11540.0,178.9175,179.0448,178.8392,179.0056,11540.0
2024-02-12 14:20:00,182.78,182.95,182.76,182.84,11661.0,178.9762,179.1427,178.9567,179.035,11661.0
2024-02-12 14:30:00,182.83,182.84,182.58,182.58,17168.0,179.0252,179.035,178.7804,178.7804,17168.0
2024-02-12 14:40:00,182.56,182.57,182.19,182.19,14813.0,178.7608,178.7706,178.3985,178.3985,14813.0
2024-02-12 14:50:00,182.14,182.31,182.11,182.28,10942.0,178.3496,178.516,178.3202,178.4867,10942.0
2024-02-12 15:00:00,182.27,182.36,182.16,182.19,20555.0,178.4769,178.565,178.3691,178.3985,20555.0
2024-02-12 15:10:00,182.19,182.42,182.18,182.39,17212.0,178.3985,178.6237,178.3887,178.5944,17212.0
2024-02-12 15:20:00,182.39,182.49,182.18,182.23,28606.0,178.5944,178.6923,178.3887,178.4377,28606.0
2024-02-12 15:30:00,182.21,182.25,182.05,182.08,24676.0,178.4181,178.4573,178.2614,178.2908,24676.0
2024-02-12 15:40:00,182.07,182.3,182.0,182.25,29502.0,178.281,178.5062,178.2125,178.4573,29502.0
2024-02-12 15:50:00,182.28,182.4,182.14,182.33,131984.0,178.4867,178.6042,178.3496,178.5356,131984.0
2024-02-13 09:30:00,184.14,184.91,182.84,182.91,114972.0,180.3079,181.0619,179.035,179.1035,114972.0
2024-02-13 09:40:00,182.84,183.65,182.6,183.14,129387.0,179.035,179.8281,178.8,179.3288,129387.0
2024-02-13 09:50:00,183.15,183.46,182.9,183.36,135278.0,179.3385,179.6421,179.0938,179.5442,135278.0
2024-02-13 10:00:00,183.32,183.67,182.7,182.99,35382.0,179.505,179.8477,178.8979,179.1819,35382.0
2024-02-13 10:10:00,183.03,183.86,183.02,183.43,15590.0,179.221,180.0338,179.2113,179.6127,15590.0
2024-02-13 10:20:00,183.43,183.43,182.59,182.59,30172.0,179.6127,179.6127,178.7902,178.7902,30172.0
2024-02-13 10:30:00,182.6,182.78,182.27,182.31,38510.0,178.8,178.9762,178.4769,178.516,38510.0
2024-02-13 10:40:00,182.25,182.42,181.85,181.91,47075.0,178.4573,178.6237,178.0656,178.1244,47075.0
2024-02-13 10:50:00,181.91,182.59,181.91,182.08,41872.0,178.1244,178.7902,178.1244,178.2908,41872.0
2024-02-13 11:00:00,182.07,182.18,181.84,181.84,37655.0,178.281,178.3887,178.0558,178.0558,37655.0
2024-02-13 11:10:00,181.84,182.25,181.65,182.18,21472.0,178.0558,178.4573,177.8698,178.3887,21472.0
2024-02-13 11:20:00,182.12,182.26,182.03,182.03,27748.0,178.33,178.4671,178.2419,178.2419,27748.0
2024-02-13 11:30:00,182.03,182.21,181.83,181.84,24375.0,178.2419,178.4181,178.046,178.0558,24375.0
2024-02-13 11:40:00,181.82,181.98,181.64,181.81,23727.0,178.0362,178.1929,177.86,178.0264,23727.0
2024-02-13 11:50:00,181.81,182.19,181.79,181.89,37194.0,178.0264,178.3985,178.0068,178.1048,37194.0
2024-02-13 12:00:00,181.92,182.06,181.76,181.87,22197.0,178.1341,178.2712,177.9775,178.0852,22197.0
2024-02-13 12:10:00,181.86,182.21,181.83,182.15,30040.0,178.0754,178.4181,178.046,178.3594,30040.0
2024-02-13 12:20:00,182.16,182.23,182.08,182.13,34255.0,178.3691,178.4377,178.2908,178.3398,34255.0
2024-02-13 12:30:00,182.16,182.49,182.06,182.11,47944.0,178.3691,178.6923,178.2712,178.3202,47944.0
2024-02-13 12:40:00,182.09,182.19,181.88,181.93,20696.0,178.3006,178.3985,178.095,178.1439,20696.0
2024-02-13 12:50:00,181.93,182.11,181.88,182.1,21830.0,178.1439,178.3202,178.095,178.3104,21830.0
2024-02-13 13:00:00,182.07,182.07,181.49,181.5,20913.0,178.281,178.281,177.7131,177.7229,20913.0
2024-02-13 13:10:00,181.44,181.76,181.35,181.75,22073.0,177.6641,177.9775,177.576,177.9677,22073.0
2024-02-13 13:20:00,181.75,181.97,181.73,181.97,29849.0,177.9677,178.1831,177.9481,178.1831,29849.0
2024-02-13 13:30:00,181.96,182.08,181.67,181.73,34021.0,178.1733,178.2908,177.8893,177.9481,34021.0
2024-02-13 13:40:00,181.71,181.86,181.59,181.59,27224.0,177.9285,178.0754,177.811,177.811,27224.0
2024-02-13 13:50:00,181.58,181.78,181.43,181.75,23231.0,177.8012,177.9971,177.6543,177.9677,23231.0
2024-02-13 14:00:00,181.76,181.76,181.47,181.6,26006.0,177.9775,177.9775,177.6935,177.8208,26006.0
2024-02-13 14:10:00,181.57,181.58,181.31,181.34,30588.0,177.7914,177.8012,177.5368,177.5662,30588.0
2024-02-13 14:20:00,181.35,181.46,181.09,181.36,35311.0,177.576,177.6837,177.3214,177.5858,35311.0
2024-02-13 14:30:00,181.35,181.9,181.35,181.74,32121.0,177.576,178.1146,177.576,177.9579,32121.0
2024-02-13 14:40:00,181.74,181.99,181.2,181.2,36504.0,177.9579,178.2027,177.4291,177.4291,36504.0
2024-02-13 14:50:00,181.24,181.3,180.97,181.24,23296.0,177.4683,177.527,177.2039,177.4683,23296.0
2024-02-13 15:00:00,181.29,181.3,180.72,180.86,29538.0,177.5173,177.527,176.9591,177.0962,29538.0
2024-02-13 15:10:00,180.9,181.18,180.88,181.08,39096.0,177.1354,177.4095,177.1158,177.3116,39096.0
2024-02-13 15:20:00,181.08,181.35,181.04,181.27,39337.0,177.3116,177.576,177.2725,177.4977,39337.0
2024-02-13 15:30:00,181.27,181.34,180.98,181.1,57728.0,177.4977,177.5662,177.2137,177.3312,57728.0
2024-02-13 15:40:00,181.12,181.45,181.04,181.34,89696.0,177.3508,177.6739,177.2725,177.5662,89696.0
2024-02-13 15:50:00,181.32,182.06,181.22,182.05,278118.0,177.5466,178.2712,177.4487,178.2614,278118.0
2024-02-14 09:30:00,184.17,186.41,182.23,185.84,94956.0,180.3373,182.5307,178.4377,181.9726,94956.0
2024-02-14 09:40:00,185.9,187.76,185.51,186.46,64653.0,182.0313,183.8526,181.6494,182.5797,64653.0
2024-02-14 09:50:00,186.53,187.82,186.38,186.38,62723.0,182.6482,183.9114,182.5013,182.5013,62723.0
2024-02-14 10:00:00,186.62,187.61,186.58,186.69,28502.0,182.7363,183.7057,182.6972,182.8049,28502.0
2024-02-14 10:10:00,186.7,187.49,186.67,186.96,38045.0,182.8147,183.5882,182.7853,183.0693,38045.0
2024-02-14 10:20:00,186.81,187.47,186.69,187.23,17782.0,182.9224,183.5686,182.8049,183.3336,17782.0
2024-02-14 10:30:00,187.23,187.62,187.2,187.48,22839.0,183.3336,183.7155,183.3043,183.5784,22839.0
2024-02-14 10:40:00,187.55,187.84,187.27,187.55,17867.0,183.647,183.9309,183.3728,183.647,17867.0
2024-02-14 10:50:00,187.56,188.05,187.33,187.33,28875.0,183.6568,184.1366,183.4316,183.4316,28875.0
2024-02-14 11:00:00,187.34,187.57,187.11,187.52,29275.0,183.4414,183.6666,183.2161,183.6176,29275.0
2024-02-14 11:10:00,187.52,188.02,187.5,187.52,17895.0,183.6176,184.1072,183.598,183.6176,17895.0
2024-02-14 11:20:00,187.52,188.1,187.4,187.87,49333.0,183.6176,184.1855,183.5001,183.9603,49333.0
2024-02-14 11:30:00,187.89,188.14,187.61,187.87,22020.0,183.9799,184.2247,183.7057,183.9603,22020.0
2024-02-14 11:40:00,187.97,188.01,187.01,187.03,15320.0,184.0582,184.0974,183.1182,183.1378,15320.0
2024-02-14 11:50:00,187.06,187.33,186.9,187.09,26819.0,183.1672,183.4316,183.0105,183.1966,26819.0
2024-02-14 12:00:00,187.08,187.52,186.99,187.52,49133.0,183.1868,183.6176,183.0986,183.6176,49133.0
2024-02-14 12:10:00,187.52,188.08,187.46,188.06,32357.0,183.6176,184.166,183.5589,184.1464,32357.0
2024-02-14 12:20:00,188.04,188.04,187.54,187.81,26146.0,184.1268,184.1268,183.6372,183.9016,26146.0
2024-02-14 12:30:00,187.78,188.06,187.63,187.76,21525.0,183.8722,184.1464,183.7253,183.8526,21525.0
2024-02-14 12:40:00,187.75,188.16,187.6,188.05,22450.0,183.8428,184.2443,183.6959,184.1366,22450.0
2024-02-14 12:50:00,188.0,188.14,187.79,187.89,19540.0,184.0876,184.2247,183.882,183.9799,19540.0
2024-02-14 13:00:00,187.86,188.0,187.75,187.91,20705.0,183.9505,184.0876,183.8428,183.9995,20705.0
2024-02-14 13:10:00,187.89,187.96,187.52,187.63,30859.0,183.9799,184.0484,183.6176,183.7253,30859.0
2024-02-14 13:20:00,187.56,187.86,187.52,187.63,14737.0,183.6568,183.9505,183.6176,183.7253,14737.0
2024-02-14 13:30:00,187.65,187.74,187.48,187.74,16589.0,183.7449,183.833,183.5784,183.833,16589.0
2024-02-14 13:40:00,187.68,187.69,187.13,187.31,29915.0,183.7743,183.7841,183.2357,183.412,29915.0
2024-02-14 13:50:00,187.34,187.71,187.27,187.62,100240.0,183.4414,183.8037,183.3728,183.7155,100240.0
2024-02-14 14:00:00,187.66,187.82,187.04,187.2,26500.0,183.7547,183.9114,183.1476,183.3043,26500.0
2024-02-14 14:10:00,187.11,187.41,186.88,187.39,21142.0,183.2161,183.5099,182.9909,183.4903,21142.0
2024-02-14 14:20:00,187.39,187.89,187.39,187.82,28270.0,183.4903,183.9799,183.4903,183.9114,28270.0
2024-02-14 14:30:00,187.8,187.99,187.77,187.97,49233.0,183.8918,184.0778,183.8624,184.0582,49233.0
2024-02-14 14:40:00,187.93,187.94,187.22,187.48,32079.0,184.0191,184.0289,183.3238,183.5784,32079.0
2024-02-14 14:50:00,187.49,187.49,187.22,187.27,24808.0,183.5882,183.5882,183.3238,183.3728,24808.0
2024-02-14 15:00:00,187.27,187.46,187.03,187.46,31253.0,183.3728,183.5589,183.1378,183.5589,31253.0
2024-02-14 15:10:00,187.47,187.86,187.46,187.8,38047.0,183.5686,183.9505,183.5589,183.8918,38047.0
2024-02-14 15:20:00,187.8,188.14,187.71,188.09,53093.0,183.8918,184.2247,183.8037,184.1757,53093.0
2024-02-14 15:30:00,188.1,188.14,187.85,188.11,38945.0,184.1855,184.2247,183.9407,184.1953,38945.0
2024-02-14 15:40:00,188.11,188.2,187.89,187.97,54783.0,184.1953,184.2835,183.9799,184.0582,54783.0
2024-02-14 15:50:00,188.01,188.16,187.85,187.94,200546.0,184.0974,184.2443,183.9407,184.0289,200546.0
2024-02-15 09:30:00,187.73,189.21,187.09,188.41,45105.0,183.8232,185.2724,183.1966,184.4891,45105.0
2024-02-15 09:40:00,188.2,188.95,188.08,188.94,22315.0,184.2835,185.0178,184.166,185.0081,22315.0
2024-02-15 09:50:00,189.0,189.56,188.36,189.43,32352.0,185.0668,185.6152,184.4401,185.4879,32352.0
2024-02-15 10:00:00,189.65,189.66,188.44,188.44,43776.0,185.7033,185.7131,184.5185,184.5185,43776.0
2024-02-15 10:10:00,188.51,188.52,187.64,187.88,52069.0,184.587,184.5968,183.7351,183.9701,52069.0
2024-02-15 10:20:00,187.84,188.16,187.75,187.91,21354.0,183.9309,184.2443,183.8428,183.9995,21354.0
2024-02-15 10:30:00,187.92,188.79,187.74,188.79,26927.0,184.0093,184.8612,183.833,184.8612,26927.0
2024-02-15 10:40:00,188.77,189.19,188.56,189.19,17832.0,184.8416,185.2529,184.636,185.2529,17832.0
2024-02-15 10:50:00,189.13,189.21,188.93,189.16,19670.0,185.1941,185.2724,184.9983,185.2235,19670.0
2024-02-15 11:00:00,189.16,189.18,188.82,188.86,13266.0,185.2235,185.2431,184.8906,184.9297,13266.0
2024-02-15 11:10:00,188.86,189.14,188.81,188.95,18614.0,184.9297,185.2039,184.8808,185.0178,18614.0
2024-02-15 11:20:00,189.02,189.05,188.61,188.67,14174.0,185.0864,185.1158,184.6849,184.7437,14174.0
2024-02-15 11:30:00,188.67,188.84,188.35,188.62,11392.0,184.7437,184.9101,184.4303,184.6947,11392.0
2024-02-15 11:40:00,188.67,188.8,188.62,188.72,9571.0,184.7437,184.871,184.6947,184.7926,9571.0
2024-02-15 11:50:00,188.68,188.69,188.32,188.45,8609.0,184.7535,184.7633,184.401,184.5283,8609.0
2024-02-15 12:00:00,188.44,188.6,188.25,188.31,13630.0,184.5185,184.6751,184.3324,184.3912,13630.0
2024-02-15 12:10:00,188.38,188.57,188.21,188.21,11228.0,184.4597,184.6458,184.2932,184.2932,11228.0
2024-02-15 12:20:00,188.21,188.53,188.16,188.34,19750.0,184.2932,184.6066,184.2443,184.4205,19750.0
2024-02-15 12:30:00,188.32,188.41,188.25,188.41,7937.0,184.401,184.4891,184.3324,184.4891,7937.0
2024-02-15 12:40:00,188.41,188.93,188.4,188.79,18446.0,184.4891,184.9983,184.4793,184.8612,18446.0
2024-02-15 12:50:00,188.88,188.93,188.42,188.42,8691.0,184.9493,184.9983,184.4989,184.4989,8691.0
2024-02-15 13:00:00,188.46,188.46,188.21,188.41,9567.0,184.538,184.538,184.2932,184.4891,9567.0
2024-02-15 13:10:00,188.42,188.86,188.35,188.86,13393.0,184.4989,184.9297,184.4303,184.9297,13393.0
2024-02-15 13:20:00,188.82,188.89,188.67,188.89,21102.0,184.8906,184.9591,184.7437,184.9591,21102.0
2024-02-15 13:30:00,188.89,189.06,188.83,189.06,22930.0,184.9591,185.1256,184.9003,185.1256,22930.0
2024-02-15 13:40:00,189.06,189.14,188.99,189.02,18611.0,185.1256,185.2039,185.057,185.0864,18611.0
2024-02-15 13:50:00,189.03,189.08,188.67,188.86,22126.0,185.0962,185.1451,184.7437,184.9297,22126.0
2024-02-15 14:00:00,188.88,189.26,188.78,189.07,14810.0,184.9493,185.3214,184.8514,185.1353,14810.0
2024-02-15 14:10:00,189.08,189.3,189.05,189.14,16200.0,185.1451,185.3606,185.1158,185.2039,16200.0
2024-02-15 14:20:00,189.14,189.34,189.14,189.31,12339.0,185.2039,185.3997,185.2039,185.3704,12339.0
2024-02-15 14:30:00,189.31,189.58,189.31,189.54,11430.0,185.3704,185.6347,185.3704,185.5956,11430.0
2024-02-15 14:40:00,189.55,189.67,189.46,189.52,14071.0,185.6054,185.7229,185.5172,185.576,14071.0
2024-02-15 14:50:00,189.51,189.76,189.51,189.7,22242.0,185.5662,185.811,185.5662,185.7522,22242.0
2024-02-15 15:00:00,189.7,189.73,189.56,189.69,8410.0,185.7522,185.7816,185.6152,185.7424,8410.0
2024-02-15 15:10:00,189.72,189.85,189.65,189.83,13720.0,185.7718,185.8991,185.7033,185.8795,13720.0
2024-02-15 15:20:00,189.85,189.85,189.46,189.5,15497.0,185.8991,185.8991,185.5172,185.5564,15497.0
2024-02-15 15:30:00,189.48,189.48,189.12,189.2,19324.0,185.5368,185.5368,185.1843,185.2626,19324.0
2024-02-15 15:40:00,189.21,189.31,188.89,188.95,40735.0,185.2724,185.3704,184.9591,185.0178,40735.0
2024-02-15 15:50:00,188.96,189.37,188.79,189.24,124523.0,185.0276,185.4291,184.8612,185.3018,124523.0
2024-02-16 09:30:00,189.86,190.97,189.62,190.91,139421.0,185.9089,186.9958,185.6739,186.9371,139421.0
2024-02-16 09:40:00,190.9,191.78,190.88,191.38,50405.0,186.9273,187.789,186.9077,187.3973,50405.0
2024-02-16 09:50:00,191.47,191.7,191.18,191.5,52005.0,187.4854,187.7106,187.2014,187.5148,52005.0
2024-02-16 10:00:00,191.49,191.92,191.18,191.21,29182.0,187.505,187.926,187.2014,187.2308,29182.0
2024-02-16 10:10:00,191.22,191.89,190.89,191.75,38302.0,187.2406,187.8967,186.9175,187.7596,38302.0
2024-02-16 10:20:00,191.83,191.84,191.44,191.66,16693.0,187.8379,187.8477,187.456,187.6714,16693.0
2024-02-16 10:30:00,191.66,191.82,190.99,191.11,32654.0,187.6714,187.8281,187.0154,187.1329,32654.0
2024-02-16 10:40:00,191.0,191.2,190.71,191.19,19389.0,187.0252,187.221,186.7412,187.2112,19389.0
2024-02-16 10:50:00,191.25,191.85,191.19,191.53,47614.0,187.27,187.8575,187.2112,187.5442,47614.0
2024-02-16 11:00:00,191.58,191.82,191.29,191.29,41347.0,187.5931,187.8281,187.3091,187.3091,41347.0
2024-02-16 11:10:00,191.28,191.31,190.9,190.99,44569.0,187.2994,187.3287,186.9273,187.0154,44569.0
2024-02-16 11:20:00,190.94,191.22,190.69,190.7,34561.0,186.9664,187.2406,186.7216,186.7314,34561.0
2024-02-16 11:30:00,190.65,190.67,190.45,190.61,26605.0,186.6825,186.7021,186.4866,186.6433,26605.0
2024-02-16 11:40:00,190.61,191.03,190.6,190.97,19911.0,186.6433,187.0546,186.6335,186.9958,19911.0
2024-02-16 11:50:00,190.96,191.05,190.51,190.51,13428.0,186.986,187.0741,186.5454,186.5454,13428.0
2024-02-16 12:00:00,190.55,191.05,190.51,191.0,18931.0,186.5845,187.0741,186.5454,187.0252,18931.0
2024-02-16 12:10:00,190.96,191.17,190.72,190.72,46270.0,186.986,187.1916,186.751,186.751,46270.0
2024-02-16 12:20:00,190.68,190.87,190.59,190.59,8950.0,186.7118,186.8979,186.6237,186.6237,8950.0
2024-02-16 12:30:00,190.56,190.69,190.5,190.69,8450.0,186.5943,186.7216,186.5356,186.7216,8450.0
2024-02-16 12:40:00,190.65,190.7,190.44,190.48,11343.0,186.6825,186.7314,186.4768,186.516,11343.0
2024-02-16 12:50:00,190.49,190.53,190.32,190.45,14635.0,186.5258,186.565,186.3593,186.4866,14635.0
2024-02-16 13:00:00,190.44,190.46,190.25,190.3,7044.0,186.4768,186.4964,186.2908,186.3398,7044.0
2024-02-16 13:10:00,190.28,190.31,190.14,190.31,18521.0,186.3202,186.3495,186.1831,186.3495,18521.0
2024-02-16 13:20:00,190.31,190.34,190.13,190.19,16169.0,186.3495,186.3789,186.1733,186.232,16169.0
2024-02-16 13:30:00,190.14,190.34,190.14,190.29,14288.0,186.1831,186.3789,186.1831,186.33,14288.0
2024-02-16 13:40:00,190.27,190.28,190.06,190.06,12451.0,186.3104,186.3202,186.1047,186.1047,12451.0
2024-02-16 13:50:00,190.04,190.13,190.0,190.13,20097.0,186.0852,186.1733,186.046,186.1733,20097.0
2024-02-16 14:00:00,190.14,190.18,190.07,190.09,20380.0,186.1831,186.2222,186.1145,186.1341,20380.0
2024-02-16 14:10:00,190.08,190.13,189.9,189.91,12146.0,186.1243,186.1733,185.9481,185.9579,12146.0
2024-02-16 14:20:00,189.89,189.96,189.8,189.8,12873.0,185.9383,186.0068,185.8502,185.8502,12873.0
2024-02-16 14:30:00,189.79,189.84,189.67,189.81,9533.0,185.8404,185.8893,185.7229,185.8599,9533.0
2024-02-16 14:40:00,189.82,189.88,189.28,189.3,29714.0,185.8697,185.9285,185.341,185.3606,29714.0
2024-02-16 14:50:00,189.31,189.38,189.28,189.36,9989.0,185.3704,185.4389,185.341,185.4193,9989.0
2024-02-16 15:00:00,189.37,189.55,189.29,189.55,20009.0,185.4291,185.6054,185.3508,185.6054,20009.0
2024-02-16 15:10:00,189.53,189.55,189.3,189.44,20458.0,185.5858,185.6054,185.3606,185.4976,20458.0
2024-02-16 15:20:00,189.47,189.47,189.19,189.34,19662.0,185.527,185.527,185.2529,185.3997,19662.0
2024-02-16 15:30:00,189.35,189.37,189.09,189.09,19650.0,185.4095,185.4291,185.1549,185.1549,19650.0
2024-02-16 15:40:00,189.08,189.15,188.65,188.68,54052.0,185.1451,185.2137,184.7241,184.7535,54052.0
2024-02-16 15:50:00,188.63,189.25,188.58,189.05,150228.0,184.7045,185.3116,184.6555,185.1158,150228.0
2024-02-20 09:30:00,189.63,191.95,189.55,191.5,112592.0,185.6837,187.9554,185.6054,187.5148,112592.0
2024-02-20 09:40:00,191.5,191.75,190.75,190.75,70739.0,187.5148,187.7596,186.7804,186.7804,70739.0
2024-02-20 09:50:00,190.95,190.96,190.47,190.55,17149.0,186.9762,186.986,186.5062,186.5845,17149.0
2024-02-20 10:00:00,190.66,191.12,190.32,190.5,22446.0,186.6923,187.1427,186.3593,186.5356,22446.0
2024-02-20 10:10:00,190.55,190.67,189.86,189.88,15387.0,186.5845,186.7021,185.9089,185.9285,15387.0
2024-02-20 10:20:00,189.81,190.71,189.81,190.51,31413.0,185.8599,186.7412,185.8599,186.5454,31413.0
2024-02-20 10:30:00,190.46,191.1,190.27,191.02,27102.0,186.4964,187.1231,186.3104,187.0448,27102.0
2024-02-20 10:40:00,191.03,191.58,190.86,191.17,72588.0,187.0546,187.5931,186.8881,187.1916,72588.0
2024-02-20 10:50:00,191.14,191.27,190.59,190.69,41495.0,187.1623,187.2896,186.6237,186.7216,41495.0
2024-02-20 11:00:00,190.69,190.83,190.61,190.71,24826.0,186.7216,186.8587,186.6433,186.7412,24826.0
2024-02-20 11:10:00,190.73,190.74,190.4,190.59,22305.0,186.7608,186.7706,186.4377,186.6237,22305.0
2024-02-20 11:20:00,190.62,190.66,190.25,190.26,25299.0,186.6531,186.6923,186.2908,186.3006,25299.0
2024-02-20 11:30:00,190.27,190.38,190.05,190.14,13621.0,186.3104,186.4181,186.095,186.1831,13621.0
2024-02-20 11:40:00,190.12,190.18,190.01,190.12,20922.0,186.1635,186.2222,186.0558,186.1635,20922.0
2024-02-20 11:50:00,190.11,190.27,190.02,190.03,10164.0,186.1537,186.3104,186.0656,186.0754,10164.0
2024-02-20 12:00:00,190.02,190.02,189.46,189.73,23990.0,186.0656,186.0656,185.5172,185.7816,23990.0
2024-02-20 12:10:00,189.67,189.75,189.42,189.71,119659.0,185.7229,185.8012,185.4781,185.762,119659.0
2024-02-20 12:20:00,189.95,190.02,189.69,189.78,16107.0,185.997,186.0656,185.7424,185.8306,16107.0
2024-02-20 12:30:00,189.79,189.96,189.5,189.5,14570.0,185.8404,186.0068,185.5564,185.5564,14570.0
2024-02-20 12:40:00,189.47,190.09,189.41,190.09,14609.0,185.527,186.1341,185.4683,186.1341,14609.0
2024-02-20 12:50:00,190.03,190.16,189.9,190.15,8507.0,186.0754,186.2027,185.9481,186.1929,8507.0
2024-02-20 13:00:00,190.15,190.15,189.69,189.8,7765.0,186.1929,186.1929,185.7424,185.8502,7765.0
2024-02-20 13:10:00,189.85,189.85,189.6,189.6,5717.0,185.8991,185.8991,185.6543,185.6543,5717.0
2024-02-20 13:20:00,189.66,189.66,189.1,189.15,21573.0,185.7131,185.7131,185.1647,185.2137,21573.0
2024-02-20 13:30:00,189.15,189.26,189.03,189.17,13834.0,185.2137,185.3214,185.0962,185.2333,13834.0
2024-02-20 13:40:00,189.25,189.4,189.19,189.38,19562.0,185.3116,185.4585,185.2529,185.4389,19562.0
2024-02-20 13:50:00,189.38,189.47,189.29,189.37,11086.0,185.4389,185.527,185.3508,185.4291,11086.0
2024-02-20 14:00:00,189.34,189.39,189.1,189.33,17173.0,185.3997,185.4487,185.1647,185.3899,17173.0
2024-02-20 14:10:00,189.37,189.63,189.35,189.63,12159.0,185.4291,185.6837,185.4095,185.6837,12159.0
2024-02-20 14:20:00,189.58,189.8,189.4,189.66,14665.0,185.6347,185.8502,185.4585,185.7131,14665.0
2024-02-20 14:30:00,189.7,189.82,189.61,189.75,16543.0,185.7522,185.8697,185.6641,185.8012,16543.0
2024-02-20 14:40:00,189.81,190.0,189.67,189.76,14852.0,185.8599,186.046,185.7229,185.811,14852.0
2024-02-20 14:50:00,189.77,189.95,189.73,189.77,15161.0,185.8208,185.997,185.7816,185.8208,15161.0
2024-02-20 15:00:00,189.78,189.83,189.6,189.73,12503.0,185.8306,185.8795,185.6543,185.7816,12503.0
2024-02-20 15:10:00,189.74,189.78,189.47,189.5,16542.0,185.7914,185.8306,185.527,185.5564,16542.0
2024-02-20 15:20:00,189.5,189.55,189.41,189.53,23112.0,185.5564,185.6054,185.4683,185.5858,23112.0
2024-02-20 15:30:00,189.54,189.57,189.08,189.24,29086.0,185.5956,185.6249,185.1451,185.3018,29086.0
2024-02-20 15:40:00,189.2,189.43,189.0,189.34,37804.0,185.2626,185.4879,185.0668,185.3997,37804.0
2024-02-20 15:50:00,189.34,189.59,189.17,189.42,164625.0,185.3997,185.6445,185.2333,185.4781,164625.0
2024-02-21 09:30:00,190.26,191.32,189.23,189.58,69286.0,186.3006,187.3385,185.292,185.6347,69286.0
2024-02-21 09:40:00,189.59,189.87,188.85,188.86,22179.0,185.6445,185.9187,184.9199,184.9297,22179.0
2024-02-21 09:50:00,188.74,189.09,188.35,188.98,29701.0,184.8122,185.1549,184.4303,185.0472,29701.0
2024-02-21 10:00:00,188.92,189.22,188.65,188.65,32986.0,184.9885,185.2822,184.7241,184.7241,32986.0
2024-02-21 10:10:00,188.77,188.77,188.25,188.41,23671.0,184.8416,184.8416,184.3324,184.4891,23671.0
2024-02-21 10:20:00,188.45,188.83,188.43,188.61,26516.0,184.5283,184.9003,184.5087,184.6849,26516.0
2024-02-21 10:30:00,188.55,188.61,187.85,188.58,32084.0,184.6262,184.6849,183.9407,184.6555,32084.0
2024-02-21 10:40:00,188.58,188.6,187.98,188.55,22424.0,184.6555,184.6751,184.068,184.6262,22424.0
2024-02-21 10:50:00,188.41,189.09,188.37,188.59,56782.0,184.4891,185.1549,184.4499,184.6653,56782.0
2024-02-21 11:00:00,188.61,188.76,188.45,188.63,18886.0,184.6849,184.8318,184.5283,184.7045,18886.0
2024-02-21 11:10:00,188.61,188.61,188.09,188.44,108471.0,184.6849,184.6849,184.1757,184.5185,108471.0
2024-02-21 11:20:00,188.51,188.56,188.2,188.5,20271.0,184.587,184.636,184.2835,184.5772,20271.0
2024-02-21 11:30:00,188.6,188.61,188.14,188.26,19672.0,184.6751,184.6849,184.2247,184.3422,19672.0
2024-02-21 11:40:00,188.28,188.36,188.17,188.2,13264.0,184.3618,184.4401,184.2541,184.2835,13264.0
2024-02-21 11:50:00,188.21,188.46,188.17,188.23,10092.0,184.2932,184.538,184.2541,184.3128,10092.0
2024-02-21 12:00:00,188.24,188.3,188.06,188.11,16612.0,184.3226,184.3814,184.1464,184.1953,16612.0
2024-02-21 12:10:00,188.12,188.43,187.78,188.34,47249.0,184.2051,184.5087,183.8722,184.4205,47249.0
2024-02-21 12:20:00,188.37,188.48,188.22,188.3,35448.0,184.4499,184.5576,184.303,184.3814,35448.0
2024-02-21 12:30:00,188.31,188.33,187.92,188.05,8859.0,184.3912,184.4107,184.0093,184.1366,8859.0
2024-02-21 12:40:00,188.07,188.26,187.97,188.18,36741.0,184.1562,184.3422,184.0582,184.2639,36741.0
2024-02-21 12:50:00,188.13,188.5,188.13,188.36,20629.0,184.2149,184.5772,184.2149,184.4401,20629.0
2024-02-21 13:00:00,188.36,188.45,188.15,188.36,16643.0,184.4401,184.5283,184.2345,184.4401,16643.0
2024-02-21 13:10:00,188.31,188.49,188.19,188.41,14202.0,184.3912,184.5674,184.2737,184.4891,14202.0
2024-02-21 13:20:00,188.43,188.48,188.34,188.4,33297.0,184.5087,184.5576,184.4205,184.4793,33297.0
2024-02-21 13:30:00,188.38,188.38,188.16,188.18,36810.0,184.4597,184.4597,184.2443,184.2639,36810.0
2024-02-21 13:40:00,188.18,188.18,187.96,188.11,27668.0,184.2639,184.2639,184.0484,184.1953,27668.0
2024-02-21 13:50:00,188.12,188.24,188.08,188.24,23986.0,184.2051,184.3226,184.166,184.3226,23986.0
2024-02-21 14:00:00,188.22,188.79,188.16,188.74,30703.0,184.303,184.8612,184.2443,184.8122,30703.0
2024-02-21 14:10:00,188.77,189.18,188.77,188.97,17743.0,184.8416,185.2431,184.8416,185.0374,17743.0
2024-02-21 14:20:00,188.98,189.09,188.71,188.97,25171.0,185.0472,185.1549,184.7828,185.0374,25171.0
2024-02-21 14:30:00,188.98,188.98,188.61,188.69,16750.0,185.0472,185.0472,184.6849,184.7633,16750.0
2024-02-21 14:40:00,188.69,189.0,188.65,188.96,19095.0,184.7633,185.0668,184.7241,185.0276,19095.0
2024-02-21 14:50:00,188.98,189.15,188.87,189.14,16085.0,185.0472,185.2137,184.9395,185.2039,16085.0
2024-02-21 15:00:00,189.12,189.35,188.99,189.0,21843.0,185.1843,185.4095,185.057,185.0668,21843.0
2024-02-21 15:10:00,189.04,189.04,188.79,188.89,21723.0,185.106,185.106,184.8612,184.9591,21723.0
2024-02-21 15:20:00,188.9,188.95,188.72,188.78,18816.0,184.9689,185.0178,184.7926,184.8514,18816.0
2024-02-21 15:30:00,188.76,189.13,188.74,189.02,33976.0,184.8318,185.1941,184.8122,185.0864,33976.0
2024-02-21 15:40:00,189.02,189.39,189.02,189.36,42323.0,185.0864,185.4487,185.0864,185.4193,42323.0
2024-02-21 15:50:00,189.4,190.26,189.38,190.25,207107.0,185.4585,186.3006,185.4389,186.2908,207107.0
2024-02-22 09:30:00,190.73,191.91,190.17,190.17,72255.0,186.7608,187.9162,186.2125,186.2125,72255.0
2024-02-22 09:40:00,190.18,190.81,189.25,189.95,23637.0,186.2222,186.8391,185.3116,185.997,23637.0
2024-02-22 09:50:00,189.95,190.95,189.88,190.63,21038.0,185.997,186.9762,185.9285,186.6629,21038.0
2024-02-22 10:00:00,190.63,191.14,190.35,190.64,33063.0,186.6629,187.1623,186.3887,186.6727,33063.0
2024-02-22 10:10:00,190.58,190.73,190.01,190.38,14468.0,186.6139,186.7608,186.0558,186.4181,14468.0
2024-02-22 10:20:00,190.41,190.81,190.25,190.66,20696.0,186.4475,186.8391,186.2908,186.6923,20696.0
2024-02-22 10:30:00,190.64,190.71,190.24,190.3,13473.0,186.6727,186.7412,186.281,186.3398,13473.0
2024-02-22 10:40:00,190.22,190.32,190.0,190.26,6447.0,186.2614,186.3593,186.046,186.3006,6447.0
2024-02-22 10:50:00,190.18,190.3,189.94,189.99,11396.0,186.2222,186.3398,185.9872,186.0362,11396.0
2024-02-22 11:00:00,189.95,190.12,189.8,189.98,38443.0,185.997,186.1635,185.8502,186.0264,38443.0
2024-02-22 11:10:00,190.02,190.51,190.01,190.41,24573.0,186.0656,186.5454,186.0558,186.4475,24573.0
2024-02-22 11:20:00,190.45,190.48,190.28,190.38,11481.0,186.4866,186.516,186.3202,186.4181,11481.0
2024-02-22 11:30:00,190.42,190.56,190.38,190.45,14302.0,186.4573,186.5943,186.4181,186.4866,14302.0
2024-02-22 11:40:00,190.45,190.75,190.45,190.55,14435.0,186.4866,186.7804,186.4866,186.5845,14435.0
2024-02-22 11:50:00,190.59,190.76,190.51,190.66,17515.0,186.6237,186.7902,186.5454,186.6923,17515.0
2024-02-22 12:00:00,190.65,191.34,190.65,191.21,15013.0,186.6825,187.3581,186.6825,187.2308,15013.0
2024-02-22 12:10:00,191.2,191.68,191.18,191.68,15484.0,187.221,187.691,187.2014,187.691,15484.0
2024-02-22 12:20:00,191.71,191.85,191.6,191.75,7005.0,187.7204,187.8575,187.6127,187.7596,7005.0
2024-02-22 12:30:00,191.73,191.85,191.65,191.7,8694.0,187.74,187.8575,187.6617,187.7106,8694.0
2024-02-22 12:40:00,191.67,191.75,191.5,191.7,12992.0,187.6812,187.7596,187.5148,187.7106,12992.0
2024-02-22 12:50:00,191.65,191.7,191.53,191.53,7978.0,187.6617,187.7106,187.5442,187.5442,7978.0
2024-02-22 13:00:00,191.52,191.72,191.43,191.66,5408.0,187.5344,187.7302,187.4462,187.6714,5408.0
2024-02-22 13:10:00,191.68,191.68,191.37,191.53,7306.0,187.691,187.691,187.3875,187.5442,7306.0
2024-02-22 13:20:00,191.64,191.64,191.43,191.53,14203.0,187.6519,187.6519,187.4462,187.5442,14203.0
2024-02-22 13:30:00,191.53,191.57,191.34,191.36,18266.0,187.5442,187.5833,187.3581,187.3777,18266.0
2024-02-22 13:40:00,191.39,191.49,191.38,191.4,17521.0,187.4071,187.505,187.3973,187.4169,17521.0
2024-02-22 13:50:00,191.37,191.87,191.37,191.72,53546.0,187.3875,187.8771,187.3875,187.7302,53546.0
2024-02-22 14:00:00,191.72,191.77,191.63,191.75,25672.0,187.7302,187.7792,187.6421,187.7596,25672.0
2024-02-22 14:10:00,191.76,191.89,191.74,191.78,26084.0,187.7694,187.8967,187.7498,187.789,26084.0
2024-02-22 14:20:00,191.78,192.11,191.74,192.08,86424.0,187.789,188.1121,187.7498,188.0827,86424.0
2024-02-22 14:30:00,192.04,192.31,192.0,192.15,18952.0,188.0435,188.3079,188.0044,188.1513,18952.0
2024-02-22 14:40:00,192.15,192.15,191.89,191.98,13752.0,188.1513,188.1513,187.8967,187.9848,13752.0
2024-02-22 14:50:00,192.0,192.0,191.58,191.58,8817.0,188.0044,188.0044,187.5931,187.5931,8817.0
2024-02-22 15:00:00,191.67,192.04,191.64,191.87,53647.0,187.6812,188.0435,187.6519,187.8771,53647.0
2024-02-22 15:10:00,191.82,191.98,191.77,191.93,19929.0,187.8281,187.9848,187.7792,187.9358,19929.0
2024-02-22 15:20:00,191.97,191.97,191.75,191.75,17759.0,187.975,187.975,187.7596,187.7596,17759.0
2024-02-22 15:30:00,191.75,191.76,191.58,191.64,24826.0,187.7596,187.7694,187.5931,187.6519,24826.0
2024-02-22 15:40:00,191.64,191.82,191.49,191.61,38668.0,187.6519,187.8281,187.505,187.6225,38668.0
2024-02-22 15:50:00,191.62,191.92,191.45,191.69,283903.0,187.6323,187.926,187.4658,187.7008,283903.0
2024-02-23 09:30:00,191.84,192.32,191.51,191.88,32405.0,187.8477,188.3177,187.5246,187.8869,32405.0
2024-02-23 09:40:00,191.95,192.6,191.95,192.42,93880.0,187.9554,188.5919,187.9554,188.4156,93880.0
2024-02-23 09:50:00,192.38,192.55,191.73,192.09,54878.0,188.3765,188.5429,187.74,188.0925,54878.0
2024-02-23 10:00:00,192.18,192.22,191.76,191.83,21828.0,188.1806,188.2198,187.7694,187.8379,21828.0
2024-02-23 10:10:00,191.82,191.85,191.58,191.6,10363.0,187.8281,187.8575,187.5931,187.6127,10363.0
2024-02-23 10:20:00,191.61,191.9,191.47,191.83,26063.0,187.6225,187.9065,187.4854,187.8379,26063.0
2024-02-23 10:30:00,191.82,192.0,191.63,191.77,11300.0,187.8281,188.0044,187.6421,187.7792,11300.0
2024-02-23 10:40:00,191.76,191.88,191.16,191.25,17201.0,187.7694,187.8869,187.1819,187.27,17201.0
2024-02-23 10:50:00,191.25,191.35,191.0,191.35,19487.0,187.27,187.3679,187.0252,187.3679,19487.0
2024-02-23 11:00:00,191.34,191.56,191.26,191.4,20659.0,187.3581,187.5735,187.2798,187.4169,20659.0
2024-02-23 11:10:00,191.38,191.38,191.06,191.27,18493.0,187.3973,187.3973,187.0839,187.2896,18493.0
2024-02-23 11:20:00,191.25,191.38,191.14,191.31,13679.0,187.27,187.3973,187.1623,187.3287,13679.0
2024-02-23 11:30:00,191.32,191.62,191.27,191.62,13057.0,187.3385,187.6323,187.2896,187.6323,13057.0
2024-02-23 11:40:00,191.64,191.7,191.39,191.43,36232.0,187.6519,187.7106,187.4071,187.4462,36232.0
2024-02-23 11:50:00,191.47,191.69,191.38,191.51,17542.0,187.4854,187.7008,187.3973,187.5246,17542.0
2024-02-23 12:00:00,191.51,191.68,191.39,191.52,8321.0,187.5246,187.691,187.4071,187.5344,8321.0
2024-02-23 12:10:00,191.49,191.66,191.42,191.61,17065.0,187.505,187.6714,187.4364,187.6225,17065.0
2024-02-23 12:20:00,191.61,191.83,191.6,191.78,15067.0,187.6225,187.8379,187.6127,187.789,15067.0
2024-02-23 12:30:00,191.77,191.81,191.31,191.81,19186.0,187.7792,187.8183,187.3287,187.8183,19186.0
2024-02-23 12:40:00,191.8,191.93,191.67,191.93,22206.0,187.8085,187.9358,187.6812,187.9358,22206.0
2024-02-23 12:50:00,191.9,191.9,191.76,191.77,9433.0,187.9065,187.9065,187.7694,187.7792,9433.0
2024-02-23 13:00:00,191.75,191.83,191.61,191.66,53692.0,187.7596,187.8379,187.6225,187.6714,53692.0
2024-02-23 13:10:00,191.69,191.8,191.66,191.77,6437.0,187.7008,187.8085,187.6714,187.7792,6437.0
2024-02-23 13:20:00,191.78,192.03,191.78,191.96,8563.0,187.789,188.0337,187.789,187.9652,8563.0
2024-02-23 13:30:00,191.96,191.98,191.69,191.85,15779.0,187.9652,187.9848,187.7008,187.8575,15779.0
2024-02-23 13:40:00,191.83,191.88,191.53,191.59,7003.0,187.8379,187.8869,187.5442,187.6029,7003.0
2024-02-23 13:50:00,191.55,191.58,191.38,191.38,12978.0,187.5637,187.5931,187.3973,187.3973,12978.0
2024-02-23 14:00:00,191.35,191.44,191.14,191.14,11507.0,187.3679,187.456,187.1623,187.1623,11507.0
2024-02-23 14:10:00,191.14,191.16,190.77,190.78,14749.0,187.1623,187.1819,186.8,186.8098,14749.0
2024-02-23 14:20:00,190.79,190.94,190.72,190.75,20988.0,186.8196,186.9664,186.751,186.7804,20988.0
2024-02-23 14:30:00,190.77,190.92,190.66,190.87,18254.0,186.8,186.9468,186.6923,186.8979,18254.0
2024-02-23 14:40:00,190.9,190.94,190.66,190.67,12098.0,186.9273,186.9664,186.6923,186.7021,12098.0
2024-02-23 14:50:00,190.66,190.72,190.52,190.66,22271.0,186.6923,186.751,186.5552,186.6923,22271.0
2024-02-23 15:00:00,190.72,190.86,190.68,190.86,19147.0,186.751,186.8881,186.7118,186.8881,19147.0
2024-02-23 15:10:00,190.87,191.1,190.83,190.96,17109.0,186.8979,187.1231,186.8587,186.986,17109.0
2024-02-23 15:20:00,190.95,191.24,190.95,191.02,17956.0,186.9762,187.2602,186.9762,187.0448,17956.0
2024-02-23 15:30:00,191.03,191.25,191.02,191.07,33920.0,187.0546,187.27,187.0448,187.0937,33920.0
2024-02-23 15:40:00,191.09,191.18,191.0,191.1,36115.0,187.1133,187.2014,187.0252,187.1231,36115.0
2024-02-23 15:50:00,191.1,191.33,191.07,191.21,123228.0,187.1231,187.3483,187.0937,187.2308,123228.0
2024-02-26 09:30:00,192.15,193.44,191.33,192.82,79957.0,188.1513,189.4144,187.3483,188.8073,79957.0
2024-02-26 09:40:00,192.7,193.52,192.51,192.69,63311.0,188.6898,189.4927,188.5038,188.68,63311.0
2024-02-26 09:50:00,192.63,193.03,192.21,192.64,47454.0,188.6213,189.0129,188.21,188.6311,47454.0
2024-02-26 10:00:00,192.69,192.69,191.73,192.31,44869.0,188.68,188.68,187.74,188.3079,44869.0
2024-02-26 10:10:00,192.28,192.38,191.68,191.79,27734.0,188.2785,188.3765,187.691,187.7987,27734.0
2024-02-26 10:20:00,191.87,191.99,191.61,191.85,23354.0,187.8771,187.9946,187.6225,187.8575,23354.0
2024-02-26 10:30:00,191.85,192.09,191.66,191.69,26047.0,187.8575,188.0925,187.6714,187.7008,26047.0
2024-02-26 10:40:00,191.7,191.83,191.41,191.83,25925.0,187.7106,187.8379,187.4267,187.8379,25925.0
2024-02-26 10:50:00,191.76,192.1,191.75,191.97,19627.0,187.7694,188.1023,187.7596,187.975,19627.0
2024-02-26 11:00:00,192.03,192.25,191.86,191.91,13585.0,188.0337,188.2492,187.8673,187.9162,13585.0
2024-02-26 11:10:00,191.98,192.03,191.78,191.89,11883.0,187.9848,188.0337,187.789,187.8967,11883.0
2024-02-26 11:20:00,191.94,191.96,191.76,191.92,15134.0,187.9456,187.9652,187.7694,187.926,15134.0
2024-02-26 11:30:00,191.94,192.42,191.94,192.42,34887.0,187.9456,188.4156,187.9456,188.4156,34887.0
2024-02-26 11:40:00,192.44,192.98,192.29,192.94,21965.0,188.4352,188.964,188.2883,188.9248,21965.0
2024-02-26 11:50:00,192.93,192.98,192.58,192.8,32995.0,188.915,188.964,188.5723,188.7877,32995.0
2024-02-26 12:00:00,192.75,192.75,192.47,192.59,16474.0,188.7388,188.7388,188.4646,188.5821,16474.0
2024-02-26 12:10:00,192.59,192.68,192.51,192.66,12779.0,188.5821,188.6702,188.5038,188.6506,12779.0
2024-02-26 12:20:00,192.69,192.69,192.39,192.58,26006.0,188.68,188.68,188.3863,188.5723,26006.0
2024-02-26 12:30:00,192.59,192.59,192.43,192.45,16509.0,188.5821,188.5821,188.4254,188.445,16509.0
2024-02-26 12:40:00,192.44,192.98,192.42,192.89,12080.0,188.4352,188.964,188.4156,188.8759,12080.0
2024-02-26 12:50:00,192.88,192.9,192.65,192.81,17900.0,188.8661,188.8856,188.6408,188.7975,17900.0
2024-02-26 13:00:00,192.84,193.16,192.83,193.08,16168.0,188.8269,189.1402,188.8171,189.0619,16168.0
2024-02-26 13:10:00,193.07,193.46,193.05,193.12,20343.0,189.0521,189.434,189.0325,189.1011,20343.0
2024-02-26 13:20:00,193.12,193.19,192.86,192.87,20132.0,189.1011,189.1696,188.8465,188.8563,20132.0
2024-02-26 13:30:00,192.9,192.9,192.49,192.58,24669.0,188.8856,188.8856,188.4842,188.5723,24669.0
2024-02-26 13:40:00,192.64,192.77,192.51,192.52,20614.0,188.6311,188.7584,188.5038,188.5136,20614.0
2024-02-26 13:50:00,192.52,192.87,192.44,192.76,25209.0,188.5136,188.8563,188.4352,188.7486,25209.0
2024-02-26 14:00:00,192.76,192.78,192.53,192.77,21738.0,188.7486,188.7681,188.5233,188.7584,21738.0
2024-02-26 14:10:00,192.77,192.89,192.69,192.89,13176.0,188.7584,188.8759,188.68,188.8759,13176.0
2024-02-26 14:20:00,192.91,193.09,192.91,192.97,11646.0,188.8954,189.0717,188.8954,188.9542,11646.0
2024-02-26 14:30:00,193.0,193.15,192.82,192.82,22850.0,188.9836,189.1304,188.8073,188.8073,22850.0
2024-02-26 14:40:00,192.82,193.03,192.8,193.03,11222.0,188.8073,189.0129,188.7877,189.0129,11222.0
2024-02-26 14:50:00,193.01,193.09,192.93,192.95,15571.0,188.9934,189.0717,188.915,188.9346,15571.0
2024-02-26 15:00:00,192.96,193.14,192.89,193.13,12823.0,188.9444,189.1207,188.8759,189.1109,12823.0
2024-02-26 15:10:00,193.17,193.21,193.06,193.13,18340.0,189.15,189.1892,189.0423,189.1109,18340.0
2024-02-26 15:20:00,193.14,193.31,193.1,193.21,18048.0,189.1207,189.2871,189.0815,189.1892,18048.0
2024-02-26 15:30:00,193.24,193.49,193.24,193.34,25577.0,189.2186,189.4634,189.2186,189.3165,25577.0
2024-02-26 15:40:00,193.33,193.4,193.17,193.28,42686.0,189.3067,189.3752,189.15,189.2577,42686.0
2024-02-26 15:50:00,193.31,193.67,193.16,193.6,170101.0,189.2871,189.6396,189.1402,189.5711,170101.0
2024-02-27 09:30:00,193.63,193.95,192.09,192.4,78781.0,189.6005,189.9138,188.0925,188.396,78781.0
2024-02-27 09:40:00,192.38,192.47,190.2,190.47,73153.0,188.3765,188.4646,186.2418,186.5062,73153.0
2024-02-27 09:50:00,190.4,190.68,189.79,190.53,67091.0,186.4377,186.7118,185.8404,186.565,67091.0
2024-02-27 10:00:00,190.51,191.13,189.92,190.25,48882.0,186.5454,187.1525,185.9677,186.2908,48882.0
2024-02-27 10:10:00,190.38,190.69,190.03,190.27,42105.0,186.4181,186.7216,186.0754,186.3104,42105.0
2024-02-27 10:20:00,190.27,190.7,190.18,190.27,50929.0,186.3104,186.7314,186.2222,186.3104,50929.0
2024-02-27 10:30:00,190.17,190.2,189.72,189.92,33894.0,186.2125,186.2418,185.7718,185.9677,33894.0
2024-02-27 10:40:00,189.91,190.33,189.66,189.95,55027.0,185.9579,186.3691,185.7131,185.997,55027.0
2024-02-27 10:50:00,190.0,190.09,189.71,189.87,30152.0,186.046,186.1341,185.762,185.9187,30152.0
2024-02-27 11:00:00,189.83,190.57,189.83,189.95,31479.0,185.8795,186.6041,185.8795,185.997,31479.0
2024-02-27 11:10:00,190.0,190.2,190.0,190.09,22856.0,186.046,186.2418,186.046,186.1341,22856.0
2024-02-27 11:20:00,190.06,190.27,189.87,190.27,17369.0,186.1047,186.3104,185.9187,186.3104,17369.0
2024-02-27 11:30:00,190.21,190.51,190.0,190.26,16376.0,186.2516,186.5454,186.046,186.3006,16376.0
2024-02-27 11:40:00,190.28,190.6,190.26,190.4,17268.0,186.3202,186.6335,186.3006,186.4377,17268.0
2024-02-27 11:50:00,190.46,190.58,190.3,190.31,14966.0,186.4964,186.6139,186.3398,186.3495,14966.0
2024-02-27 12:00:00,190.31,190.41,190.2,190.34,16860.0,186.3495,186.4475,186.2418,186.3789,16860.0
2024-02-27 12:10:00,190.34,190.61,190.05,190.61,26495.0,186.3789,186.6433,186.095,186.6433,26495.0
2024-02-27 12:20:00,190.57,190.97,190.53,190.86,41336.0,186.6041,186.9958,186.565,186.8881,41336.0
2024-02-27 12:30:00,190.82,190.97,190.76,190.81,13096.0,186.8489,186.9958,186.7902,186.8391,13096.0
2024-02-27 12:40:00,190.81,190.91,190.72,190.86,13282.0,186.8391,186.9371,186.751,186.8881,13282.0
2024-02-27 12:50:00,190.86,190.88,190.59,190.66,19868.0,186.8881,186.9077,186.6237,186.6923,19868.0
2024-02-27 13:00:00,190.66,190.84,190.58,190.61,6359.0,186.6923,186.8685,186.6139,186.6433,6359.0
2024-02-27 13:10:00,190.58,190.74,190.47,190.71,14806.0,186.6139,186.7706,186.5062,186.7412,14806.0
2024-02-27 13:20:00,190.72,190.87,190.67,190.72,9469.0,186.751,186.8979,186.7021,186.751,9469.0
2024-02-27 13:30:00,190.72,190.78,190.65,190.73,11916.0,186.751,186.8098,186.6825,186.7608,11916.0
2024-02-27 13:40:00,190.73,190.82,190.39,190.44,20007.0,186.7608,186.8489,186.4279,186.4768,20007.0
2024-02-27 13:50:00,190.45,190.53,190.26,190.32,29188.0,186.4866,186.565,186.3006,186.3593,29188.0
2024-02-27 14:00:00,190.34,190.38,190.02,190.28,28791.0,186.3789,186.4181,186.0656,186.3202,28791.0
2024-02-27 14:10:00,190.38,190.6,190.36,190.52,18722.0,186.4181,186.6335,186.3985,186.5552,18722.0
2024-02-27 14:20:00,190.49,190.49,190.17,190.4,39103.0,186.5258,186.5258,186.2125,186.4377,39103.0
2024-02-27 14:30:00,190.38,190.59,190.36,190.53,14131.0,186.4181,186.6237,186.3985,186.565,14131.0
2024-02-27 14:40:00,190.47,190.57,190.35,190.39,17003.0,186.5062,186.6041,186.3887,186.4279,17003.0
2024-02-27 14:50:00,190.41,190.69,190.37,190.67,20913.0,186.4475,186.7216,186.4083,186.7021,20913.0
2024-02-27 15:00:00,190.67,190.93,190.67,190.79,21945.0,186.7021,186.9566,186.7021,186.8196,21945.0
2024-02-27 15:10:00,190.75,190.82,190.43,190.44,19076.0,186.7804,186.8489,186.467,186.4768,19076.0
2024-02-27 15:20:00,190.46,190.75,190.38,190.75,36879.0,186.4964,186.7804,186.4181,186.7804,36879.0
2024-02-27 15:30:00,190.75,191.31,190.72,191.15,36002.0,186.7804,187.3287,186.751,187.1721,36002.0
2024-02-27 15:40:00,191.15,191.58,191.15,191.56,51233.0,187.1721,187.5931,187.1721,187.5735,51233.0
2024-02-27 15:50:00,191.58,192.26,191.43,192.17,182738.0,187.5931,188.259,187.4462,188.1708,182738.0
2024-02-28 09:30:00,192.73,193.39,192.33,193.19,41679.0,188.7192,189.3654,188.3275,189.1696,41679.0
2024-02-28 09:40:00,193.19,193.35,192.93,192.99,19603.0,189.1696,189.3263,188.915,188.9738,19603.0
2024-02-28 09:50:00,193.05,193.05,192.67,192.9,35854.0,189.0325,189.0325,188.6604,188.8856,35854.0
2024-02-28 10:00:00,192.9,193.11,192.35,192.51,54869.0,188.8856,189.0913,188.3471,188.5038,54869.0
2024-02-28 10:10:00,192.5,192.5,192.11,192.27,21053.0,188.494,188.494,188.1121,188.2688,21053.0
2024-02-28 10:20:00,192.28,192.62,192.28,192.48,20610.0,188.2785,188.6115,188.2785,188.4744,20610.0
2024-02-28 10:30:00,192.48,192.63,192.25,192.46,33813.0,188.4744,188.6213,188.2492,188.4548,33813.0
2024-02-28 10:40:00,192.5,192.81,192.5,192.71,37264.0,188.494,188.7975,188.494,188.6996,37264.0
2024-02-28 10:50:00,192.7,192.7,192.41,192.5,13085.0,188.6898,188.6898,188.4058,188.494,13085.0
2024-02-28 11:00:00,192.52,192.56,192.41,192.5,24703.0,188.5136,188.5527,188.4058,188.494,24703.0
2024-02-28 11:10:00,192.46,192.56,192.43,192.5,13503.0,188.4548,188.5527,188.4254,188.494,13503.0
2024-02-28 11:20:00,192.49,192.55,192.37,192.47,17590.0,188.4842,188.5429,188.3667,188.4646,17590.0
2024-02-28 11:30:00,192.49,192.58,192.36,192.52,11890.0,188.4842,188.5723,188.3569,188.5136,11890.0
2024-02-28 11:40:00,192.53,192.77,192.5,192.7,22570.0,188.5233,188.7584,188.494,188.6898,22570.0
2024-02-28 11:50:00,192.7,192.7,192.46,192.47,11246.0,188.6898,188.6898,188.4548,188.4646,11246.0
2024-02-28 12:00:00,192.57,192.58,192.45,192.48,8847.0,188.5625,188.5723,188.445,188.4744,8847.0
2024-02-28 12:10:00,192.45,192.52,192.37,192.45,5888.0,188.445,188.5136,188.3667,188.445,5888.0
2024-02-28 12:20:00,192.44,192.44,191.92,192.18,15636.0,188.4352,188.4352,187.926,188.1806,15636.0
2024-02-28 12:30:00,192.19,192.24,192.02,192.05,14390.0,188.1904,188.2394,188.024,188.0533,14390.0
2024-02-28 12:40:00,192.06,192.19,191.94,192.03,40562.0,188.0631,188.1904,187.9456,188.0337,40562.0
2024-02-28 12:50:00,192.0,192.09,191.96,191.98,21951.0,188.0044,188.0925,187.9652,187.9848,21951.0
2024-02-28 13:00:00,191.97,192.05,191.88,191.91,9771.0,187.975,188.0533,187.8869,187.9162,9771.0
2024-02-28 13:10:00,191.88,192.12,191.86,192.06,14531.0,187.8869,188.1219,187.8673,188.0631,14531.0
2024-02-28 13:20:00,192.09,192.09,191.99,192.03,14479.0,188.0925,188.0925,187.9946,188.0337,14479.0
2024-02-28 13:30:00,192.04,192.21,192.0,192.06,17723.0,188.0435,188.21,188.0044,188.0631,17723.0
2024-02-28 13:40:00,192.06,192.12,191.83,191.93,12992.0,188.0631,188.1219,187.8379,187.9358,12992.0
2024-02-28 13:50:00,191.9,192.05,191.84,191.84,16473.0,187.9065,188.0533,187.8477,187.8477,16473.0
2024-02-28 14:00:00,191.89,191.95,191.79,191.83,20911.0,187.8967,187.9554,187.7987,187.8379,20911.0
2024-02-28 14:10:00,191.77,191.95,191.63,191.94,17242.0,187.7792,187.9554,187.6421,187.9456,17242.0
2024-02-28 14:20:00,191.94,192.05,191.84,191.88,19407.0,187.9456,188.0533,187.8477,187.8869,19407.0
2024-02-28 14:30:00,191.89,192.11,191.84,192.1,13889.0,187.8967,188.1121,187.8477,188.1023,13889.0
2024-02-28 14:40:00,192.1,192.17,191.93,192.15,36215.0,188.1023,188.1708,187.9358,188.1513,36215.0
2024-02-28 14:50:00,192.14,192.15,191.87,192.13,23594.0,188.1415,188.1513,187.8771,188.1317,23594.0
2024-02-28 15:00:00,192.15,192.28,191.92,191.93,23021.0,188.1513,188.2785,187.926,187.9358,23021.0
2024-02-28 15:10:00,191.97,192.07,191.83,191.84,21221.0,187.975,188.0729,187.8379,187.8477,21221.0
2024-02-28 15:20:00,191.88,191.92,191.71,191.9,31401.0,187.8869,187.926,187.7204,187.9065,31401.0
2024-02-28 15:30:00,191.88,191.98,191.77,191.94,51443.0,187.8869,187.9848,187.7792,187.9456,51443.0
2024-02-28 15:40:00,191.96,191.98,191.48,191.65,79866.0,187.9652,187.9848,187.4952,187.6617,79866.0
2024-02-28 15:50:00,191.61,192.08,191.51,192.07,235535.0,187.6225,188.0827,187.5246,188.0729,235535.0
2024-02-29 09:30:00,192.12,192.36,191.32,192.02,52693.0,188.1219,188.3569,187.3385,188.024,52693.0
2024-02-29 09:40:00,191.9,191.97,190.89,190.94,22062.0,187.9065,187.975,186.9175,186.9664,22062.0
2024-02-29 09:50:00,190.96,191.31,190.66,191.25,16381.0,186.986,187.3287,186.6923,187.27,16381.0
2024-02-29 10:00:00,191.33,191.44,190.74,190.92,32726.0,187.3483,187.456,186.7706,186.9468,32726.0
2024-02-29 10:10:00,190.97,191.06,190.06,190.06,41157.0,186.9958,187.0839,186.1047,186.1047,41157.0
2024-02-29 10:20:00,190.11,190.23,189.45,189.51,47262.0,186.1537,186.2712,185.5074,185.5662,47262.0
2024-02-29 10:30:00,189.5,189.9,189.35,189.55,72357.0,185.5564,185.9481,185.4095,185.6054,72357.0
2024-02-29 10:40:00,189.61,189.64,188.8,188.99,77961.0,185.6641,185.6935,184.871,185.057,77961.0
2024-02-29 10:50:00,189.0,190.11,188.97,190.07,33916.0,185.0668,186.1537,185.0374,186.1145,33916.0
2024-02-29 11:00:00,190.06,190.58,190.05,190.41,41107.0,186.1047,186.6139,186.095,186.4475,41107.0
2024-02-29 11:10:00,190.49,190.55,190.06,190.37,39327.0,186.5258,186.5845,186.1047,186.4083,39327.0
2024-02-29 11:20:00,190.38,190.46,190.18,190.38,29166.0,186.4181,186.4964,186.2222,186.4181,29166.0
2024-02-29 11:30:00,190.38,190.44,189.94,189.94,21783.0,186.4181,186.4768,185.9872,185.9872,21783.0
2024-02-29 11:40:00,189.91,190.27,189.82,190.18,61344.0,185.9579,186.3104,185.8697,186.2222,61344.0
2024-02-29 11:50:00,190.18,190.6,190.08,190.59,76650.0,186.2222,186.6335,186.1243,186.6237,76650.0
2024-02-29 12:00:00,190.59,190.96,190.49,190.92,58174.0,186.6237,186.986,186.5258,186.9468,58174.0
2024-02-29 12:10:00,190.92,191.04,190.67,190.75,26651.0,186.9468,187.0644,186.7021,186.7804,26651.0
2024-02-29 12:20:00,190.75,190.99,190.62,190.99,31105.0,186.7804,187.0154,186.6531,187.0154,31105.0
2024-02-29 12:30:00,191.0,191.01,190.49,190.49,13399.0,187.0252,187.035,186.5258,186.5258,13399.0
2024-02-29 12:40:00,190.51,190.84,190.48,190.72,24965.0,186.5454,186.8685,186.516,186.751,24965.0
2024-02-29 12:50:00,190.74,190.85,190.49,190.49,30351.0,186.7706,186.8783,186.5258,186.5258,30351.0
2024-02-29 13:00:00,190.5,190.54,190.39,190.39,13130.0,186.5356,186.5748,186.4279,186.4279,13130.0
2024-02-29 13:10:00,190.41,190.42,190.14,190.15,19392.0,186.4475,186.4573,186.1831,186.1929,19392.0
2024-02-29 13:20:00,190.11,190.21,189.97,190.05,85237.0,186.1537,186.2516,186.0166,186.095,85237.0
2024-02-29 13:30:00,190.01,190.19,190.0,190.11,30987.0,186.0558,186.232,186.046,186.1537,30987.0
2024-02-29 13:40:00,190.09,190.1,189.89,189.92,23907.0,186.1341,186.1439,185.9383,185.9677,23907.0
2024-02-29 13:50:00,189.93,190.06,189.87,189.95,17926.0,185.9775,186.1047,185.9187,185.997,17926.0
2024-02-29 14:00:00,189.97,190.12,189.95,189.97,15215.0,186.0166,186.1635,185.997,186.0166,15215.0
2024-02-29 14:10:00,189.94,190.33,189.94,190.16,40094.0,185.9872,186.3691,185.9872,186.2027,40094.0
2024-02-29 14:20:00,190.17,190.24,190.02,190.2,29575.0,186.2125,186.281,186.0656,186.2418,29575.0
2024-02-29 14:30:00,190.2,190.2,189.78,189.94,38663.0,186.2418,186.2418,185.8306,185.9872,38663.0
2024-02-29 14:40:00,189.95,190.04,189.85,189.98,36418.0,185.997,186.0852,185.8991,186.0264,36418.0
2024-02-29 14:50:00,189.95,190.04,189.87,190.01,30677.0,185.997,186.0852,185.9187,186.0558,30677.0
2024-02-29 15:00:00,190.02,190.14,189.9,189.96,25199.0,186.0656,186.1831,185.9481,186.0068,25199.0
2024-02-29 15:10:00,189.95,190.16,189.92,190.16,17523.0,185.997,186.2027,185.9677,186.2027,17523.0
2024-02-29 15:20:00,190.15,190.31,190.07,190.25,34164.0,186.1929,186.3495,186.1145,186.2908,34164.0
2024-02-29 15:30:00,190.25,190.4,190.11,190.15,52088.0,186.2908,186.4377,186.1537,186.1929,52088.0
2024-02-29 15:40:00,190.15,190.21,190.0,190.13,63615.0,186.1929,186.2516,186.046,186.1733,63615.0
2024-02-29 15:50:00,190.13,190.29,189.4,189.44,306395.0,186.1733,186.33,185.4585,185.4976,306395.0
2024-03-01 09:30:00,189.2,189.89,189.02,189.5,97500.0,185.2626,185.9383,185.0864,185.5564,97500.0
2024-03-01 09:40:00,189.5,190.16,189.4,190.02,42420.0,185.5564,186.2027,185.4585,186.0656,42420.0
2024-03-01 09:50:00,189.95,189.97,189.15,189.57,40021.0,185.997,186.0166,185.2137,185.6249,40021.0
2024-03-01 10:00:00,189.67,189.77,188.98,189.02,52222.0,185.7229,185.8208,185.0472,185.0864,52222.0
2024-03-01 10:10:00,189.02,189.03,188.62,188.77,29149.0,185.0864,185.0962,184.6947,184.8416,29149.0
2024-03-01 10:20:00,188.73,189.01,188.58,188.89,25859.0,184.8024,185.0766,184.6555,184.9591,25859.0
2024-03-01 10:30:00,188.85,189.05,188.68,188.96,41172.0,184.9199,185.1158,184.7535,185.0276,41172.0
2024-03-01 10:40:00,189.0,189.02,188.66,188.84,22603.0,185.0668,185.0864,184.7339,184.9101,22603.0
2024-03-01 10:50:00,188.8,188.94,188.17,188.41,27640.0,184.871,185.0081,184.2541,184.4891,27640.0
2024-03-01 11:00:00,188.44,188.58,188.31,188.33,25461.0,184.5185,184.6555,184.3912,184.4107,25461.0
2024-03-01 11:10:00,188.29,188.38,187.91,188.05,28654.0,184.3716,184.4597,183.9995,184.1366,28654.0
2024-03-01 11:20:00,188.07,188.41,187.91,188.02,36189.0,184.1562,184.4891,183.9995,184.1072,36189.0
2024-03-01 11:30:00,188.07,188.07,187.62,187.71,29672.0,184.1562,184.1562,183.7155,183.8037,29672.0
2024-03-01 11:40:00,187.68,187.84,187.64,187.8,27126.0,183.7743,183.9309,183.7351,183.8918,27126.0
2024-03-01 11:50:00,187.8,188.15,187.59,188.12,26806.0,183.8918,184.2345,183.6861,184.2051,26806.0
2024-03-01 12:00:00,188.12,188.38,188.0,188.27,33413.0,184.2051,184.4597,184.0876,184.352,33413.0
2024-03-01 12:10:00,188.32,188.32,187.73,187.77,82858.0,184.401,184.401,183.8232,183.8624,82858.0
2024-03-01 12:20:00,187.77,187.82,187.56,187.61,25887.0,183.8624,183.9114,183.6568,183.7057,25887.0
2024-03-01 12:30:00,187.63,187.7,187.4,187.67,27022.0,183.7253,183.7939,183.5001,183.7645,27022.0
2024-03-01 12:40:00,187.7,187.9,187.66,187.8,36244.0,183.7939,183.9897,183.7547,183.8918,36244.0
2024-03-01 12:50:00,187.8,187.87,187.47,187.66,43565.0,183.8918,183.9603,183.5686,183.7547,43565.0
2024-03-01 13:00:00,187.69,187.78,187.42,187.43,24884.0,183.7841,183.8722,183.5197,183.5295,24884.0
2024-03-01 13:10:00,187.43,187.43,187.21,187.29,28959.0,183.5295,183.5295,183.3141,183.3924,28959.0
2024-03-01 13:20:00,187.26,187.63,187.26,187.58,23668.0,183.363,183.7253,183.363,183.6764,23668.0
2024-03-01 13:30:00,187.56,187.56,187.16,187.28,23707.0,183.6568,183.6568,183.2651,183.3826,23707.0
2024-03-01 13:40:00,187.29,187.39,187.1,187.11,25265.0,183.3924,183.4903,183.2063,183.2161,25265.0
2024-03-01 13:50:00,187.07,187.32,186.94,187.32,30482.0,183.177,183.4218,183.0497,183.4218,30482.0
2024-03-01 14:00:00,187.35,187.64,187.35,187.55,25235.0,183.4511,183.7351,183.4511,183.647,25235.0
2024-03-01 14:10:00,187.57,187.58,187.29,187.34,30826.0,183.6666,183.6764,183.3924,183.4414,30826.0
2024-03-01 14:20:00,187.29,187.45,187.1,187.14,54246.0,183.3924,183.5491,183.2063,183.2455,54246.0
2024-03-01 14:30:00,187.14,187.32,187.08,187.2,55101.0,183.2455,183.4218,183.1868,183.3043,55101.0
2024-03-01 14:40:00,187.18,187.32,186.99,187.12,59987.0,183.2847,183.4218,183.0986,183.2259,59987.0
2024-03-01 14:50:00,187.14,187.43,187.14,187.35,78192.0,183.2455,183.5295,183.2455,183.4511,78192.0
2024-03-01 15:00:00,187.35,187.59,187.31,187.43,32953.0,183.4511,183.6861,183.412,183.5295,32953.0
2024-03-01 15:10:00,187.44,187.49,187.22,187.22,90663.0,183.5393,183.5882,183.3238,183.3238,90663.0
2024-03-01 15:20:00,187.23,187.46,187.17,187.35,65474.0,183.3336,183.5589,183.2749,183.4511,65474.0
2024-03-01 15:30:00,187.34,187.98,187.33,187.97,89562.0,183.4414,184.068,183.4316,184.0582,89562.0
2024-03-01 15:40:00,187.97,188.29,187.7,188.03,147261.0,184.0582,184.3716,183.7939,184.117,147261.0
2024-03-01 15:50:00,188.05,188.18,187.77,187.83,349230.0,184.1366,184.2639,183.8624,183.9212,349230.0
2024-03-04 09:30:00,187.76,188.19,187.32,187.78,90307.0,183.8526,184.2737,183.4218,183.8722,90307.0
2024-03-04 09:40:00,187.9,188.9,187.89,188.84,144897.0,183.9897,184.9689,183.9799,184.9101,144897.0
2024-03-04 09:50:00,188.68,188.69,187.79,188.0,45183.0,184.7535,184.7633,183.882,184.0876,45183.0
2024-03-04 10:00:00,188.06,188.45,187.84,188.31,32907.0,184.1464,184.5283,183.9309,184.3912,32907.0
2024-03-04 10:10:00,188.31,188.51,187.91,188.18,20187.0,184.3912,184.587,183.9995,184.2639,20187.0
2024-03-04 10:20:00,188.17,188.3,188.0,188.17,25454.0,184.2541,184.3814,184.0876,184.2541,25454.0
2024-03-04 10:30:00,188.13,188.45,188.06,188.35,24995.0,184.2149,184.5283,184.1464,184.4303,24995.0
2024-03-04 10:40:00,188.34,188.5,188.23,188.39,70171.0,184.4205,184.5772,184.3128,184.4695,70171.0
2024-03-04 10:50:00,188.36,188.63,188.29,188.53,52173.0,184.4401,184.7045,184.3716,184.6066,52173.0
2024-03-04 11:00:00,188.54,188.6,188.27,188.41,29721.0,184.6164,184.6751,184.352,184.4891,29721.0
2024-03-04 11:10:00,188.47,188.52,187.81,187.96,22332.0,184.5478,184.5968,183.9016,184.0484,22332.0
2024-03-04 11:20:00,187.96,188.34,187.92,188.33,19463.0,184.0484,184.4205,184.0093,184.4107,19463.0
2024-03-04 11:30:00,188.37,188.4,187.93,187.94,29187.0,184.4499,184.4793,184.0191,184.0289,29187.0
2024-03-04 11:40:00,187.93,188.04,187.87,187.87,23437.0,184.0191,184.1268,183.9603,183.9603,23437.0
2024-03-04 11:50:00,187.94,188.1,187.8,187.98,36081.0,184.0289,184.1855,183.8918,184.068,36081.0
2024-03-04 12:00:00,187.99,188.2,187.96,188.14,24990.0,184.0778,184.2835,184.0484,184.2247,24990.0
2024-03-04 12:10:00,188.16,188.33,188.07,188.16,27950.0,184.2443,184.4107,184.1562,184.2443,27950.0
2024-03-04 12:20:00,188.19,188.53,188.18,188.43,43264.0,184.2737,184.6066,184.2639,184.5087,43264.0
2024-03-04 12:30:00,188.43,188.49,188.37,188.39,28123.0,184.5087,184.5674,184.4499,184.4695,28123.0
2024-03-04 12:40:00,188.39,188.42,187.96,187.96,17650.0,184.4695,184.4989,184.0484,184.0484,17650.0
2024-03-04 12:50:00,187.96,188.32,187.93,188.28,20122.0,184.0484,184.401,184.0191,184.3618,20122.0
2024-03-04 13:00:00,188.28,188.32,188.0,188.21,40373.0,184.3618,184.401,184.0876,184.2932,40373.0
2024-03-04 13:10:00,188.21,188.39,188.13,188.32,127547.0,184.2932,184.4695,184.2149,184.401,127547.0
2024-03-04 13:20:00,188.32,188.62,188.32,188.54,36433.0,184.401,184.6947,184.401,184.6164,36433.0
2024-03-04 13:30:00,188.5,188.63,188.43,188.63,12235.0,184.5772,184.7045,184.5087,184.7045,12235.0
2024-03-04 13:40:00,188.64,189.0,188.49,188.93,25822.0,184.7143,185.0668,184.5674,184.9983,25822.0
2024-03-04 13:50:00,188.95,189.0,188.68,188.91,20496.0,185.0178,185.0668,184.7535,184.9787,20496.0
2024-03-04 14:00:00,188.88,189.01,188.74,188.81,13219.0,184.9493,185.0766,184.8122,184.8808,13219.0
2024-03-04 14:10:00,188.81,189.17,188.8,189.17,19863.0,184.8808,185.2333,184.871,185.2333,19863.0
2024-03-04 14:20:00,189.12,189.39,189.05,189.37,14190.0,185.1843,185.4487,185.1158,185.4291,14190.0
2024-03-04 14:30:00,189.4,189.53,189.34,189.49,23626.0,185.4585,185.5858,185.3997,185.5466,23626.0
2024-03-04 14:40:00,189.51,189.75,189.43,189.45,25316.0,185.5662,185.8012,185.4879,185.5074,25316.0
2024-03-04 14:50:00,189.5,189.72,189.39,189.55,16602.0,185.5564,185.7718,185.4487,185.6054,16602.0
2024-03-04 15:00:00,189.53,189.77,189.51,189.75,35179.0,185.5858,185.8208,185.5662,185.8012,35179.0
2024-03-04 15:10:00,189.76,189.83,189.61,189.63,37347.0,185.811,185.8795,185.6641,185.6837,37347.0
2024-03-04 15:20:00,189.65,189.69,189.48,189.5,59558.0,185.7033,185.7424,185.5368,185.5564,59558.0
2024-03-04 15:30:00,189.51,189.75,189.49,189.7,52607.0,185.5662,185.8012,185.5466,185.7522,52607.0
2024-03-04 15:40:00,189.7,189.7,189.3,189.42,45566.0,185.7522,185.7522,185.3606,185.4781,45566.0
2024-03-04 15:50:00,189.46,189.57,189.21,189.24,205728.0,185.5172,185.6249,185.2724,185.3018,205728.0
2024-03-05 09:30:00,189.49,190.57,189.49,190.5,39042.0,185.5466,186.6041,185.5466,186.5356,39042.0
2024-03-05 09:40:00,190.41,190.88,190.22,190.31,25494.0,186.4475,186.9077,186.2614,186.3495,25494.0
2024-03-05 09:50:00,190.4,190.48,189.85,190.23,18979.0,186.4377,186.516,185.8991,186.2712,18979.0
2024-03-05 10:00:00,190.35,190.88,190.26,190.42,15295.0,186.3887,186.9077,186.3006,186.4573,15295.0
2024-03-05 10:10:00,190.43,190.79,190.38,190.4,34805.0,186.467,186.8196,186.4181,186.4377,34805.0
2024-03-05 10:20:00,190.38,190.59,190.33,190.48,12140.0,186.4181,186.6237,186.3691,186.516,12140.0
2024-03-05 10:30:00,190.46,190.52,189.7,189.77,16836.0,186.4964,186.5552,185.7522,185.8208,16836.0
2024-03-05 10:40:00,189.75,190.18,189.75,190.0,12144.0,185.8012,186.2222,185.8012,186.046,12144.0
2024-03-05 10:50:00,189.98,190.23,189.92,190.12,14092.0,186.0264,186.2712,185.9677,186.1635,14092.0
2024-03-05 11:00:00,190.08,190.23,189.9,190.21,14459.0,186.1243,186.2712,185.9481,186.2516,14459.0
2024-03-05 11:10:00,190.21,190.22,189.61,189.9,19775.0,186.2516,186.2614,185.6641,185.9481,19775.0
2024-03-05 11:20:00,189.92,190.1,189.85,190.09,16963.0,185.9677,186.1439,185.8991,186.1341,16963.0
2024-03-05 11:30:00,190.05,190.42,190.05,190.15,36044.0,186.095,186.4573,186.095,186.1929,36044.0
2024-03-05 11:40:00,190.19,190.19,189.84,189.92,12385.0,186.232,186.232,185.8893,185.9677,12385.0
2024-03-05 11:50:00,189.84,189.84,189.59,189.65,8055.0,185.8893,185.8893,185.6445,185.7033,8055.0
2024-03-05 12:00:00,189.58,189.7,189.4,189.54,9345.0,185.6347,185.7522,185.4585,185.5956,9345.0
2024-03-05 12:10:00,189.6,189.81,189.58,189.78,18782.0,185.6543,185.8599,185.6347,185.8306,18782.0
2024-03-05 12:20:00,189.81,190.01,189.77,189.98,13620.0,185.8599,186.0558,185.8208,186.0264,13620.0
2024-03-05 12:30:00,190.0,190.05,189.87,190.0,24130.0,186.046,186.095,185.9187,186.046,24130.0
2024-03-05 12:40:00,189.98,190.47,189.98,190.23,15137.0,186.0264,186.5062,186.0264,186.2712,15137.0
2024-03-05 12:50:00,190.24,190.42,190.23,190.3,9483.0,186.281,186.4573,186.2712,186.3398,9483.0
2024-03-05 13:00:00,190.32,190.32,190.02,190.17,17350.0,186.3593,186.3593,186.0656,186.2125,17350.0
2024-03-05 13:10:00,190.1,190.21,189.94,190.01,8550.0,186.1439,186.2516,185.9872,186.0558,8550.0
2024-03-05 13:20:00,190.01,190.19,189.92,190.15,6918.0,186.0558,186.232,185.9677,186.1929,6918.0
2024-03-05 13:30:00,190.14,190.38,190.14,190.36,11559.0,186.1831,186.4181,186.1831,186.3985,11559.0
2024-03-05 13:40:00,190.39,190.44,190.19,190.19,9245.0,186.4279,186.4768,186.232,186.232,9245.0
2024-03-05 13:50:00,190.2,190.24,190.09,190.17,8558.0,186.2418,186.281,186.1341,186.2125,8558.0
2024-03-05 14:00:00,190.17,190.42,190.15,190.39,18223.0,186.2125,186.4573,186.1929,186.4279,18223.0
2024-03-05 14:10:00,190.38,190.47,190.22,190.34,22909.0,186.4181,186.5062,186.2614,186.3789,22909.0
2024-03-05 14:20:00,190.32,190.51,190.31,190.34,12685.0,186.3593,186.5454,186.3495,186.3789,12685.0
2024-03-05 14:30:00,190.35,190.35,189.92,190.04,12499.0,186.3887,186.3887,185.9677,186.0852,12499.0
2024-03-05 14:40:00,190.01,190.1,189.97,189.97,15710.0,186.0558,186.1439,186.0166,186.0166,15710.0
2024-03-05 14:50:00,189.99,190.1,189.93,190.04,14589.0,186.0362,186.1439,185.9775,186.0852,14589.0
2024-03-05 15:00:00,190.07,190.17,189.78,189.86,18862.0,186.1145,186.2125,185.8306,185.9089,18862.0
2024-03-05 15:10:00,189.88,189.88,189.73,189.85,16809.0,185.9285,185.9285,185.7816,185.8991,16809.0
2024-03-05 15:20:00,189.84,189.93,189.62,189.63,27693.0,185.8893,185.9775,185.6739,185.6837,27693.0
2024-03-05 15:30:00,189.66,189.9,189.6,189.75,35209.0,185.7131,185.9481,185.6543,185.8012,35209.0
2024-03-05 15:40:00,189.74,190.01,189.66,189.98,43180.0,185.7914,186.0558,185.7131,186.0264,43180.0
2024-03-05 15:50:00,190.05,190.23,189.74,189.81,233427.0,186.095,186.2712,185.7914,185.8599,233427.0
2024-03-06 09:30:00,193.4,193.4,191.35,191.59,48458.0,189.3752,189.3752,187.3679,187.6029,48458.0
2024-03-06 09:40:00,191.62,191.85,191.0,191.09,19158.0,187.6323,187.8575,187.0252,187.1133,19158.0
2024-03-06 09:50:00,191.16,192.44,191.09,192.4,35010.0,187.1819,188.4352,187.1133,188.396,35010.0
2024-03-06 10:00:00,192.26,192.7,192.02,192.59,27067.0,188.259,188.6898,188.024,188.5821,27067.0
2024-03-06 10:10:00,192.53,192.95,192.35,192.9,41562.0,188.5233,188.9346,188.3471,188.8856,41562.0
2024-03-06 10:20:00,192.9,193.02,192.82,192.93,35472.0,188.8856,189.0031,188.8073,188.915,35472.0
2024-03-06 10:30:00,192.89,192.95,192.62,192.77,18538.0,188.8759,188.9346,188.6115,188.7584,18538.0
2024-03-06 10:40:00,192.78,193.0,192.62,192.62,21386.0,188.7681,188.9836,188.6115,188.6115,21386.0
2024-03-06 10:50:00,192.59,192.91,192.54,192.85,22559.0,188.5821,188.8954,188.5331,188.8367,22559.0
2024-03-06 11:00:00,192.85,193.39,192.85,193.25,22810.0,188.8367,189.3654,188.8367,189.2284,22810.0
2024-03-06 11:10:00,193.25,193.29,192.93,193.02,27696.0,189.2284,189.2675,188.915,189.0031,27696.0
2024-03-06 11:20:00,193.03,193.48,192.99,193.47,118827.0,189.0129,189.4536,188.9738,189.4438,118827.0
2024-03-06 11:30:00,193.49,193.93,193.29,193.72,30952.0,189.4634,189.8942,189.2675,189.6886,30952.0
2024-03-06 11:40:00,193.76,193.85,193.37,193.63,25349.0,189.7277,189.8159,189.3459,189.6005,25349.0
2024-03-06 11:50:00,193.65,193.82,193.57,193.67,13526.0,189.62,189.7865,189.5417,189.6396,13526.0
2024-03-06 12:00:00,193.67,194.03,193.66,193.96,33247.0,189.6396,189.9921,189.6298,189.9236,33247.0
2024-03-06 12:10:00,194.0,194.11,193.75,194.08,60671.0,189.9628,190.0705,189.718,190.0411,60671.0
2024-03-06 12:20:00,194.13,194.82,193.98,194.7,63986.0,190.09,190.7657,189.9432,190.6482,63986.0
2024-03-06 12:30:00,194.71,195.54,194.48,195.24,83793.0,190.658,191.4707,190.4328,191.1769,83793.0
2024-03-06 12:40:00,195.19,195.36,194.7,195.23,54343.0,191.128,191.2945,190.6482,191.1672,54343.0
2024-03-06 12:50:00,195.24,195.5,195.04,195.45,28196.0,191.1769,191.4315,190.9811,191.3826,28196.0
2024-03-06 13:00:00,195.36,195.78,195.27,195.49,90699.0,191.2945,191.7057,191.2063,191.4217,90699.0
2024-03-06 13:10:00,195.49,195.87,195.39,195.71,61225.0,191.4217,191.7938,191.3238,191.6372,61225.0
2024-03-06 13:20:00,195.71,195.84,195.57,195.62,38339.0,191.6372,191.7645,191.5001,191.549,38339.0
2024-03-06 13:30:00,195.67,195.67,195.19,195.45,42689.0,191.598,191.598,191.128,191.3826,42689.0
2024-03-06 13:40:00,195.48,195.65,194.95,195.11,34856.0,191.412,191.5784,190.893,191.0497,34856.0
2024-03-06 13:50:00,195.11,195.28,195.0,195.27,30685.0,191.0497,191.2161,190.9419,191.2063,30685.0
2024-03-06 14:00:00,195.23,195.29,194.72,194.72,27795.0,191.1672,191.2259,190.6678,190.6678,27795.0
2024-03-06 14:10:00,194.78,195.36,194.58,195.18,45665.0,190.7265,191.2945,190.5307,191.1182,45665.0
2024-03-06 14:20:00,195.21,195.64,195.04,195.41,34003.0,191.1476,191.5686,190.9811,191.3434,34003.0
2024-03-06 14:30:00,195.49,195.73,195.31,195.57,30391.0,191.4217,191.6568,191.2455,191.5001,30391.0
2024-03-06 14:40:00,195.51,195.86,195.5,195.67,23929.0,191.4413,191.784,191.4315,191.598,23929.0
2024-03-06 14:50:00,195.66,196.0,195.66,195.93,23975.0,191.5882,191.9211,191.5882,191.8526,23975.0
2024-03-06 15:00:00,195.92,195.95,195.36,195.42,38087.0,191.8428,191.8722,191.2945,191.3532,38087.0
2024-03-06 15:10:00,195.33,195.5,194.93,195.07,35545.0,191.2651,191.4315,190.8734,191.0105,35545.0
2024-03-06 15:20:00,195.1,195.4,194.67,195.36,82034.0,191.0399,191.3336,190.6188,191.2945,82034.0
2024-03-06 15:30:00,195.4,195.73,195.31,195.7,119237.0,191.3336,191.6568,191.2455,191.6274,119237.0
2024-03-06 15:40:00,195.71,196.26,195.54,196.05,122942.0,191.6372,192.1757,191.4707,191.9701,122942.0
2024-03-06 15:50:00,196.08,196.3,195.89,196.07,230150.0,191.9995,192.2149,191.8134,191.9897,230150.0
2024-03-07 09:30:00,196.0,196.78,195.19,196.55,58376.0,191.9211,192.6849,191.128,192.4597,58376.0
2024-03-07 09:40:00,196.5,196.94,195.87,195.88,12965.0,192.4107,192.8416,191.7938,191.8036,12965.0
2024-03-07 09:50:00,195.88,195.88,195.35,195.39,14310.0,191.8036,191.8036,191.2847,191.3238,14310.0
2024-03-07 10:00:00,195.47,195.88,195.38,195.82,47782.0,191.4022,191.8036,191.314,191.7449,47782.0
2024-03-07 10:10:00,195.81,196.03,195.63,195.94,39608.0,191.7351,191.9505,191.5588,191.8624,39608.0
2024-03-07 10:20:00,195.94,196.18,195.71,195.83,39511.0,191.8624,192.0974,191.6372,191.7547,39511.0
2024-03-07 10:30:00,195.77,196.04,195.72,195.73,43880.0,191.6959,191.9603,191.647,191.6568,43880.0
2024-03-07 10:40:00,195.77,196.08,195.54,195.63,22297.0,191.6959,191.9995,191.4707,191.5588,22297.0
2024-03-07 10:50:00,195.62,195.64,195.12,195.4,26000.0,191.549,191.5686,191.0594,191.3336,26000.0
2024-03-07 11:00:00,195.37,195.42,195.23,195.3,20102.0,191.3042,191.3532,191.1672,191.2357,20102.0
2024-03-07 11:10:00,195.33,195.33,195.01,195.03,33563.0,191.2651,191.2651,190.9517,190.9713,33563.0
2024-03-07 11:20:00,195.06,195.1,194.63,194.73,27562.0,191.0007,191.0399,190.5796,190.6776,27562.0
2024-03-07 11:30:00,194.73,195.31,194.68,195.25,62266.0,190.6776,191.2455,190.6286,191.1867,62266.0
2024-03-07 11:40:00,195.22,195.27,194.72,194.8,41042.0,191.1574,191.2063,190.6678,190.7461,41042.0
2024-03-07 11:50:00,194.77,195.02,194.72,195.02,18812.0,190.7167,190.9615,190.6678,190.9615,18812.0
2024-03-07 12:00:00,194.99,195.01,194.18,194.27,34048.0,190.9322,190.9517,190.139,190.2271,34048.0
2024-03-07 12:10:00,194.28,194.56,194.24,194.41,21697.0,190.2369,190.5111,190.1978,190.3642,21697.0
2024-03-07 12:20:00,194.42,194.64,194.35,194.41,16146.0,190.374,190.5894,190.3055,190.3642,16146.0
2024-03-07 12:30:00,194.38,194.41,194.19,194.32,14691.0,190.3348,190.3642,190.1488,190.2761,14691.0
2024-03-07 12:40:00,194.29,194.47,194.2,194.39,15072.0,190.2467,190.423,190.1586,190.3446,15072.0
2024-03-07 12:50:00,194.35,194.4,194.1,194.24,19663.0,190.3055,190.3544,190.0607,190.1978,19663.0
2024-03-07 13:00:00,194.3,194.36,194.16,194.34,21892.0,190.2565,190.3153,190.1194,190.2957,21892.0
2024-03-07 13:10:00,194.35,194.46,194.17,194.26,14317.0,190.3055,190.4132,190.1292,190.2173,14317.0
2024-03-07 13:20:00,194.27,194.41,194.27,194.33,18172.0,190.2271,190.3642,190.2271,190.2859,18172.0
2024-03-07 13:30:00,194.33,194.68,194.32,194.46,23415.0,190.2859,190.6286,190.2761,190.4132,23415.0
2024-03-07 13:40:00,194.48,194.73,194.42,194.62,18032.0,190.4328,190.6776,190.374,190.5699,18032.0
2024-03-07 13:50:00,194.64,194.64,194.3,194.3,15212.0,190.5894,190.5894,190.2565,190.2565,15212.0
2024-03-07 14:00:00,194.27,194.27,193.93,194.02,13522.0,190.2271,190.2271,189.8942,189.9823,13522.0
2024-03-07 14:10:00,194.04,194.09,193.89,193.93,60026.0,190.0019,190.0509,189.855,189.8942,60026.0
2024-03-07 14:20:00,193.97,194.16,193.93,193.99,16475.0,189.9334,190.1194,189.8942,189.953,16475.0
2024-03-07 14:30:00,193.98,194.27,193.85,194.27,26969.0,189.9432,190.2271,189.8159,190.2271,26969.0
2024-03-07 14:40:00,194.26,194.75,194.14,194.69,46118.0,190.2173,190.6971,190.0998,190.6384,46118.0
2024-03-07 14:50:00,194.71,195.05,194.48,194.63,102685.0,190.658,190.9909,190.4328,190.5796,102685.0
2024-03-07 15:00:00,194.63,195.42,194.48,195.4,46148.0,190.5796,191.3532,190.4328,191.3336,46148.0
2024-03-07 15:10:00,195.4,195.8,195.37,195.59,73222.0,191.3336,191.7253,191.3042,191.5197,73222.0
2024-03-07 15:20:00,195.59,196.1,195.58,196.03,45288.0,191.5197,192.0191,191.5099,191.9505,45288.0
2024-03-07 15:30:00,196.03,196.13,195.54,195.74,94830.0,191.9505,192.0484,191.4707,191.6665,94830.0
2024-03-07 15:40:00,195.77,196.27,195.75,196.15,78989.0,191.6959,192.1855,191.6763,192.068,78989.0
2024-03-07 15:50:00,196.15,196.65,195.85,196.12,287986.0,192.068,192.5576,191.7743,192.0386,287986.0
2024-03-08 09:30:00,195.13,195.86,194.48,195.39,36891.0,191.0692,191.784,190.4328,191.3238,36891.0
2024-03-08 09:40:00,195.54,195.79,195.14,195.57,7286.0,191.4707,191.7155,191.079,191.5001,7286.0
2024-03-08 09:50:00,195.59,196.15,195.5,196.14,22273.0,191.5197,192.068,191.4315,192.0582,22273.0
2024-03-08 10:00:00,196.11,196.5,195.99,196.5,19132.0,192.0288,192.4107,191.9113,192.4107,19132.0
2024-03-08 10:10:00,196.39,196.57,196.04,196.08,12605.0,192.303,192.4793,191.9603,191.9995,12605.0
2024-03-08 10:20:00,196.21,196.55,196.06,196.28,22729.0,192.1268,192.4597,191.9799,192.1953,22729.0
2024-03-08 10:30:00,196.22,196.38,196.05,196.21,19012.0,192.1366,192.2932,191.9701,192.1268,19012.0
2024-03-08 10:40:00,196.18,196.92,196.13,196.75,34872.0,192.0974,192.822,192.0484,192.6555,34872.0
2024-03-08 10:50:00,196.82,196.97,196.59,196.85,21249.0,192.7241,192.8709,192.4989,192.7534,21249.0
2024-03-08 11:00:00,196.87,197.18,196.83,196.91,26369.0,192.773,193.0766,192.7339,192.8122,26369.0
2024-03-08 11:10:00,196.92,197.08,196.71,196.76,31065.0,192.822,192.9787,192.6164,192.6653,31065.0
2024-03-08 11:20:00,196.7,196.97,196.55,196.77,49681.0,192.6066,192.8709,192.4597,192.6751,49681.0
2024-03-08 11:30:00,196.82,196.96,196.61,196.92,43728.0,192.7241,192.8612,192.5184,192.822,43728.0
2024-03-08 11:40:00,196.93,197.1,196.76,197.08,35984.0,192.8318,192.9982,192.6653,192.9787,35984.0
2024-03-08 11:50:00,197.07,197.17,196.72,196.84,29013.0,192.9689,193.0668,192.6261,192.7437,29013.0
2024-03-08 12:00:00,196.8,196.96,196.76,196.87,19743.0,192.7045,192.8612,192.6653,192.773,19743.0
2024-03-08 12:10:00,196.9,197.23,196.9,197.18,16601.0,192.8024,193.1255,192.8024,193.0766,16601.0
2024-03-08 12:20:00,197.25,197.5,197.21,197.31,17539.0,193.1451,193.3899,193.106,193.2039,17539.0
2024-03-08 12:30:00,197.3,197.39,197.14,197.34,15009.0,193.1941,193.2822,193.0374,193.2332,15009.0
2024-03-08 12:40:00,197.39,197.59,197.3,197.33,23304.0,193.2822,193.478,193.1941,193.2235,23304.0
2024-03-08 12:50:00,197.24,197.32,197.06,197.22,19603.0,193.1353,193.2137,192.9591,193.1157,19603.0
2024-03-08 13:00:00,197.26,197.26,197.01,197.24,8500.0,193.1549,193.1549,192.9101,193.1353,8500.0
2024-03-08 13:10:00,197.21,197.22,197.09,197.09,21844.0,193.106,193.1157,192.9884,192.9884,21844.0
2024-03-08 13:20:00,197.06,197.12,196.59,196.73,12990.0,192.9591,193.0178,192.4989,192.6359,12990.0
2024-03-08 13:30:00,196.68,196.68,196.11,196.11,34392.0,192.587,192.587,192.0288,192.0288,34392.0
2024-03-08 13:40:00,196.02,196.42,196.01,196.32,33986.0,191.9407,192.3324,191.9309,192.2345,33986.0
2024-03-08 13:50:00,196.34,196.65,196.34,196.54,7717.0,192.2541,192.5576,192.2541,192.4499,7717.0
2024-03-08 14:00:00,196.53,196.66,196.4,196.42,12891.0,192.4401,192.5674,192.3128,192.3324,12891.0
2024-03-08 14:10:00,196.47,196.89,196.47,196.85,12836.0,192.3814,192.7926,192.3814,192.7534,12836.0
2024-03-08 14:20:00,196.83,197.45,196.83,197.43,23482.0,192.7339,193.341,192.7339,193.3214,23482.0
2024-03-08 14:30:00,197.46,197.71,197.32,197.71,36320.0,193.3507,193.5955,193.2137,193.5955,36320.0
2024-03-08 14:40:00,197.7,197.79,197.58,197.78,32051.0,193.5858,193.6739,193.4683,193.6641,32051.0
2024-03-08 14:50:00,197.8,198.32,197.8,198.25,84808.0,193.6837,194.1929,193.6837,194.1243,84808.0
2024-03-08 15:00:00,198.25,198.98,198.22,198.53,114428.0,194.1243,194.8391,194.0949,194.3985,114428.0
2024-03-08 15:10:00,198.51,198.68,198.04,198.31,73205.0,194.3789,194.5454,193.9187,194.1831,73205.0
2024-03-08 15:20:00,198.29,198.29,197.79,198.03,55303.0,194.1635,194.1635,193.6739,193.9089,55303.0
2024-03-08 15:30:00,198.06,198.1,197.73,197.97,116083.0,193.9383,193.9774,193.6151,193.8501,116083.0
2024-03-08 15:40:00,197.98,198.24,197.87,197.97,125461.0,193.8599,194.1145,193.7522,193.8501,125461.0
2024-03-08 15:50:00,197.97,198.52,197.94,198.41,292801.0,193.8501,194.3887,193.8208,194.281,292801.0
2024-03-11 09:30:00,198.2,198.26,197.07,197.08,65821.0,194.0753,194.1341,192.9689,192.9787,65821.0
2024-03-11 09:40:00,197.09,197.72,196.68,197.47,22580.0,192.9884,193.6053,192.587,193.3605,22580.0
2024-03-11 09:50:00,197.56,198.16,197.51,198.04,40335.0,193.4487,194.0362,193.3997,193.9187,40335.0
2024-03-11 10:00:00,197.98,198.0,196.73,196.91,121979.0,193.8599,193.8795,192.6359,192.8122,121979.0
2024-03-11 10:10:00,196.91,197.1,196.4,196.74,18956.0,192.8122,192.9982,192.3128,192.6457,18956.0
2024-03-11 10:20:00,196.72,196.77,196.07,196.28,26152.0,192.6261,192.6751,191.9897,192.1953,26152.0
2024-03-11 10:30:00,196.22,196.37,195.57,195.58,14521.0,192.1366,192.2834,191.5001,191.5099,14521.0
2024-03-11 10:40:00,195.56,196.01,195.43,196.01,33268.0,191.4903,191.9309,191.363,191.9309,33268.0
2024-03-11 10:50:00,195.96,196.99,195.96,196.99,24514.0,191.882,192.8905,191.882,192.8905,24514.0
2024-03-11 11:00:00,196.99,197.4,196.57,196.6,22595.0,192.8905,193.292,192.4793,192.5086,22595.0
2024-03-11 11:10:00,196.61,196.86,196.45,196.8,14359.0,192.5184,192.7632,192.3618,192.7045,14359.0
2024-03-11 11:20:00,196.81,196.89,196.53,196.72,14178.0,192.7143,192.7926,192.4401,192.6261,14178.0
2024-03-11 11:30:00,196.65,196.87,196.56,196.75,13709.0,192.5576,192.773,192.4695,192.6555,13709.0
2024-03-11 11:40:00,196.7,197.02,196.58,196.95,8141.0,192.6066,192.9199,192.4891,192.8514,8141.0
2024-03-11 11:50:00,196.94,196.99,196.61,196.98,17003.0,192.8416,192.8905,192.5184,192.8807,17003.0
2024-03-11 12:00:00,196.97,197.13,196.95,197.01,21514.0,192.8709,193.0276,192.8514,192.9101,21514.0
2024-03-11 12:10:00,197.0,197.02,196.71,196.91,14194.0,192.9003,192.9199,192.6164,192.8122,14194.0
2024-03-11 12:20:00,196.94,196.95,196.51,196.53,12540.0,192.8416,192.8514,192.4205,192.4401,12540.0
2024-03-11 12:30:00,196.56,196.56,195.94,196.06,38402.0,192.4695,192.4695,191.8624,191.9799,38402.0
2024-03-11 12:40:00,196.07,196.65,196.07,196.58,24884.0,191.9897,192.5576,191.9897,192.4891,24884.0
2024-03-11 12:50:00,196.53,196.61,196.47,196.53,14147.0,192.4401,192.5184,192.3814,192.4401,14147.0
2024-03-11 13:00:00,196.54,196.57,196.34,196.5,16044.0,192.4499,192.4793,192.2541,192.4107,16044.0
2024-03-11 13:10:00,196.53,196.8,196.46,196.79,27993.0,192.4401,192.7045,192.3716,192.6947,27993.0
2024-03-11 13:20:00,196.81,196.89,196.63,196.67,17216.0,192.7143,192.7926,192.538,192.5772,17216.0
2024-03-11 13:30:00,196.7,196.76,196.6,196.69,17365.0,192.6066,192.6653,192.5086,192.5968,17365.0
2024-03-11 13:40:00,196.72,197.05,196.7,196.94,16123.0,192.6261,192.9493,192.6066,192.8416,16123.0
2024-03-11 13:50:00,196.92,197.41,196.91,197.38,17508.0,192.822,193.3018,192.8122,193.2724,17508.0
2024-03-11 14:00:00,197.41,197.84,197.05,197.05,17416.0,193.3018,193.7228,192.9493,192.9493,17416.0
2024-03-11 14:10:00,197.05,197.05,196.72,196.81,22868.0,192.9493,192.9493,192.6261,192.7143,22868.0
2024-03-11 14:20:00,196.81,196.94,196.72,196.86,14153.0,192.7143,192.8416,192.6261,192.7632,14153.0
2024-03-11 14:30:00,196.84,197.0,196.7,196.84,21849.0,192.7437,192.9003,192.6066,192.7437,21849.0
2024-03-11 14:40:00,196.83,196.89,196.65,196.71,22289.0,192.7339,192.7926,192.5576,192.6164,22289.0
2024-03-11 14:50:00,196.71,196.84,196.65,196.84,20926.0,192.6164,192.7437,192.5576,192.7437,20926.0
2024-03-11 15:00:00,196.85,196.9,196.4,196.4,23422.0,192.7534,192.8024,192.3128,192.3128,23422.0
2024-03-11 15:10:00,196.38,196.41,196.09,196.27,48014.0,192.2932,192.3226,192.0093,192.1855,48014.0
2024-03-11 15:20:00,196.26,196.47,196.26,196.32,34508.0,192.1757,192.3814,192.1757,192.2345,34508.0
2024-03-11 15:30:00,196.3,196.57,196.17,196.56,55072.0,192.2149,192.4793,192.0876,192.4695,55072.0
2024-03-11 15:40:00,196.57,196.6,196.42,196.56,58711.0,192.4793,192.5086,192.3324,192.4695,58711.0
2024-03-11 15:50:00,196.58,196.75,196.39,196.74,132725.0,192.4891,192.6555,192.303,192.6457,132725.0
2024-03-12 09:30:00,197.0,197.79,196.01,196.02,44942.0,192.9003,193.6739,191.9309,191.9407,44942.0
2024-03-12 09:40:00,196.04,196.43,195.57,196.43,21433.0,191.9603,192.3422,191.5001,192.3422,21433.0
2024-03-12 09:50:00,196.41,197.25,196.38,197.25,10793.0,192.3226,193.1451,192.2932,193.1451,10793.0
2024-03-12 10:00:00,197.21,197.23,196.88,196.97,15733.0,193.106,193.1255,192.7828,192.8709,15733.0
2024-03-12 10:10:00,196.97,196.98,196.75,196.91,11887.0,192.8709,192.8807,192.6555,192.8122,11887.0
2024-03-12 10:20:00,196.94,197.18,196.93,197.15,10362.0,192.8416,193.0766,192.8318,193.0472,10362.0
2024-03-12 10:30:00,197.12,197.21,196.88,196.89,14921.0,193.0178,193.106,192.7828,192.7926,14921.0
2024-03-12 10:40:00,196.9,197.26,196.87,197.03,23574.0,192.8024,193.1549,192.773,192.9297,23574.0
2024-03-12 10:50:00,197.14,197.32,196.76,196.96,18866.0,193.0374,193.2137,192.6653,192.8612,18866.0
2024-03-12 11:00:00,196.99,197.39,196.94,197.39,23190.0,192.8905,193.2822,192.8416,193.2822,23190.0
2024-03-12 11:10:00,197.35,197.54,197.17,197.51,17721.0,193.243,193.4291,193.0668,193.3997,17721.0
2024-03-12 11:20:00,197.56,197.83,197.28,197.47,34244.0,193.4487,193.713,193.1745,193.3605,34244.0
2024-03-12 11:30:00,197.53,197.92,197.38,197.79,16858.0,193.4193,193.8012,193.2724,193.6739,16858.0
2024-03-12 11:40:00,197.79,198.07,197.61,197.98,12851.0,193.6739,193.9481,193.4976,193.8599,12851.0
2024-03-12 11:50:00,197.88,198.02,197.8,197.94,13801.0,193.762,193.8991,193.6837,193.8208,13801.0
2024-03-12 12:00:00,197.96,198.25,197.81,198.13,13714.0,193.8403,194.1243,193.6935,194.0068,13714.0
2024-03-12 12:10:00,198.13,198.25,198.05,198.09,14809.0,194.0068,194.1243,193.9285,193.9676,14809.0
2024-03-12 12:20:00,198.09,198.22,198.0,198.02,17315.0,193.9676,194.0949,193.8795,193.8991,17315.0
2024-03-12 12:30:00,198.02,198.19,197.98,197.99,10355.0,193.8991,194.0656,193.8599,193.8697,10355.0
2024-03-12 12:40:00,198.01,198.09,197.73,197.95,13688.0,193.8893,193.9676,193.6151,193.8306,13688.0
2024-03-12 12:50:00,197.95,198.06,197.78,197.78,12971.0,193.8306,193.9383,193.6641,193.6641,12971.0
2024-03-12 13:00:00,197.68,197.84,197.45,197.55,21238.0,193.5662,193.7228,193.341,193.4389,21238.0
2024-03-12 13:10:00,197.52,197.93,197.5,197.93,11935.0,193.4095,193.811,193.3899,193.811,11935.0
2024-03-12 13:20:00,197.94,198.1,197.94,198.01,9971.0,193.8208,193.9774,193.8208,193.8893,9971.0
2024-03-12 13:30:00,198.08,198.5,198.08,198.46,12563.0,193.9578,194.3691,193.9578,194.3299,12563.0
2024-03-12 13:40:00,198.47,198.71,198.44,198.71,6217.0,194.3397,194.5747,194.3104,194.5747,6217.0
2024-03-12 13:50:00,198.73,198.85,198.66,198.78,11499.0,194.5943,194.7118,194.5258,194.6433,11499.0
2024-03-12 14:00:00,198.75,198.85,198.61,198.64,13443.0,194.6139,194.7118,194.4768,194.5062,13443.0
2024-03-12 14:10:00,198.63,198.69,198.33,198.4,21238.0,194.4964,194.5552,194.2026,194.2712,21238.0
2024-03-12 14:20:00,198.42,198.46,198.22,198.28,20563.0,194.2908,194.3299,194.0949,194.1537,20563.0
2024-03-12 14:30:00,198.27,198.5,198.22,198.42,22165.0,194.1439,194.3691,194.0949,194.2908,22165.0
2024-03-12 14:40:00,198.39,198.41,197.99,198.39,19362.0,194.2614,194.281,193.8697,194.2614,19362.0
2024-03-12 14:50:00,198.4,198.82,198.39,198.8,10424.0,194.2712,194.6824,194.2614,194.6629,10424.0
2024-03-12 15:00:00,198.77,198.79,198.53,198.69,35025.0,194.6335,194.6531,194.3985,194.5552,35025.0
2024-03-12 15:10:00,198.64,198.7,198.53,198.59,12165.0,194.5062,194.5649,194.3985,194.4572,12165.0
2024-03-12 15:20:00,198.6,198.75,198.6,198.73,15019.0,194.467,194.6139,194.467,194.5943,15019.0
2024-03-12 15:30:00,198.71,198.71,198.37,198.45,21795.0,194.5747,194.5747,194.2418,194.3201,21795.0
2024-03-12 15:40:00,198.46,198.55,198.22,198.34,28871.0,194.3299,194.4181,194.0949,194.2124,28871.0
2024-03-12 15:50:00,198.33,199.07,198.23,198.93,98146.0,194.2026,194.9272,194.1047,194.7902,98146.0
2024-03-13 09:30:00,199.63,199.86,198.63,198.89,48671.0,195.4756,195.7008,194.4964,194.751,48671.0
2024-03-13 09:40:00,198.84,199.41,198.57,199.18,10340.0,194.702,195.2602,194.4376,195.035,10340.0
2024-03-13 09:50:00,199.11,199.5,198.72,199.07,34595.0,194.9664,195.3483,194.5845,194.9272,34595.0
2024-03-13 10:00:00,199.07,199.62,198.85,199.46,20922.0,194.9272,195.4658,194.7118,195.3091,20922.0
2024-03-13 10:10:00,199.47,199.62,199.19,199.28,53287.0,195.3189,195.4658,195.0447,195.1329,53287.0
2024-03-13 10:20:00,199.22,199.22,198.81,198.81,58233.0,195.0741,195.0741,194.6727,194.6727,58233.0
2024-03-13 10:30:00,198.82,198.82,198.23,198.39,40895.0,194.6824,194.6824,194.1047,194.2614,40895.0
2024-03-13 10:40:00,198.39,198.52,197.79,197.91,22458.0,194.2614,194.3887,193.6739,193.7914,22458.0
2024-03-13 10:50:00,197.88,198.16,197.77,197.94,18754.0,193.762,194.0362,193.6543,193.8208,18754.0
2024-03-13 11:00:00,197.91,198.26,197.91,198.12,10981.0,193.7914,194.1341,193.7914,193.997,10981.0
2024-03-13 11:10:00,198.09,198.16,197.87,198.11,17115.0,193.9676,194.0362,193.7522,193.9872,17115.0
2024-03-13 11:20:00,198.08,198.71,198.07,198.43,23309.0,193.9578,194.5747,193.9481,194.3006,23309.0
2024-03-13 11:30:00,198.48,198.48,197.96,198.07,13877.0,194.3495,194.3495,193.8403,193.9481,13877.0
2024-03-13 11:40:00,198.04,198.42,198.04,198.39,7961.0,193.9187,194.2908,193.9187,194.2614,7961.0
2024-03-13 11:50:00,198.39,198.44,198.18,198.25,9178.0,194.2614,194.3104,194.0558,194.1243,9178.0
2024-03-13 12:00:00,198.2,198.35,198.16,198.17,6191.0,194.0753,194.2222,194.0362,194.046,6191.0
2024-03-13 12:10:00,198.13,198.37,198.06,198.37,6560.0,194.0068,194.2418,193.9383,194.2418,6560.0
2024-03-13 12:20:00,198.34,198.35,198.18,198.18,16996.0,194.2124,194.2222,194.0558,194.0558,16996.0
2024-03-13 12:30:00,198.21,198.47,198.12,198.47,14174.0,194.0851,194.3397,193.997,194.3397,14174.0
2024-03-13 12:40:00,198.46,198.59,198.36,198.59,7194.0,194.3299,194.4572,194.232,194.4572,7194.0
2024-03-13 12:50:00,198.59,198.72,198.48,198.5,13370.0,194.4572,194.5845,194.3495,194.3691,13370.0
2024-03-13 13:00:00,198.56,198.92,198.48,198.92,13648.0,194.4279,194.7804,194.3495,194.7804,13648.0
2024-03-13 13:10:00,198.96,199.07,198.55,198.55,15022.0,194.8195,194.9272,194.4181,194.4181,15022.0
2024-03-13 13:20:00,198.52,198.57,198.4,198.4,8831.0,194.3887,194.4376,194.2712,194.2712,8831.0
2024-03-13 13:30:00,198.42,198.45,198.3,198.36,6450.0,194.2908,194.3201,194.1733,194.232,6450.0
2024-03-13 13:40:00,198.37,198.44,198.13,198.37,9056.0,194.2418,194.3104,194.0068,194.2418,9056.0
2024-03-13 13:50:00,198.39,198.65,198.37,198.57,17763.0,194.2614,194.516,194.2418,194.4376,17763.0
2024-03-13 14:00:00,198.55,198.9,198.52,198.74,18136.0,194.4181,194.7608,194.3887,194.6041,18136.0
2024-03-13 14:10:00,198.75,198.97,198.72,198.82,8954.0,194.6139,194.8293,194.5845,194.6824,8954.0
2024-03-13 14:20:00,198.83,198.91,198.69,198.74,17298.0,194.6922,194.7706,194.5552,194.6041,17298.0
2024-03-13 14:30:00,198.68,198.95,198.68,198.77,26415.0,194.5454,194.8097,194.5454,194.6335,26415.0
2024-03-13 14:40:00,198.77,198.99,198.77,198.94,12282.0,194.6335,194.8489,194.6335,194.7999,12282.0
2024-03-13 14:50:00,198.92,198.97,198.63,198.67,30690.0,194.7804,194.8293,194.4964,194.5356,30690.0
2024-03-13 15:00:00,198.64,198.64,198.2,198.29,27950.0,194.5062,194.5062,194.0753,194.1635,27950.0
2024-03-13 15:10:00,198.29,198.43,198.1,198.39,21080.0,194.1635,194.3006,193.9774,194.2614,21080.0
2024-03-13 15:20:00,198.37,198.48,197.93,198.09,27262.0,194.2418,194.3495,193.811,193.9676,27262.0
2024-03-13 15:30:00,198.1,198.41,198.09,198.37,31782.0,193.9774,194.281,193.9676,194.2418,31782.0
2024-03-13 15:40:00,198.35,198.75,198.28,198.7,50362.0,194.2222,194.6139,194.1537,194.5649,50362.0
2024-03-13 15:50:00,198.71,199.87,198.65,199.76,271158.0,194.5747,195.7106,194.516,195.6029,271158.0
2024-03-14 09:30:00,201.63,202.7,199.81,201.23,129211.0,197.434,198.4817,195.6518,197.0423,129211.0
2024-03-14 09:40:00,201.42,201.88,201.06,201.28,26408.0,197.2283,197.6788,196.8758,197.0913,26408.0
2024-03-14 09:50:00,201.22,201.24,200.68,200.91,52382.0,197.0325,197.0521,196.5037,196.729,52382.0
2024-03-14 10:00:00,200.93,201.22,200.5,200.87,44642.0,196.7485,197.0325,196.3275,196.6898,44642.0
2024-03-14 10:10:00,200.87,201.68,200.87,201.2,26149.0,196.6898,197.4829,196.6898,197.0129,26149.0
2024-03-14 10:20:00,201.32,201.44,200.91,200.97,20501.0,197.1304,197.2479,196.729,196.7877,20501.0
2024-03-14 10:30:00,200.96,201.0,200.5,200.55,104855.0,196.7779,196.8171,196.3275,196.3764,104855.0
2024-03-14 10:40:00,200.55,201.34,200.32,201.34,40990.0,196.3764,197.15,196.1512,197.15,40990.0
2024-03-14 10:50:00,201.39,201.77,200.81,201.0,93760.0,197.199,197.5711,196.631,196.8171,93760.0
2024-03-14 11:00:00,201.03,201.55,200.98,201.55,34849.0,196.8465,197.3556,196.7975,197.3556,34849.0
2024-03-14 11:10:00,201.53,201.54,201.07,201.17,84167.0,197.336,197.3458,196.8856,196.9835,84167.0
2024-03-14 11:20:00,201.16,201.16,200.32,200.32,50340.0,196.9737,196.9737,196.1512,196.1512,50340.0
2024-03-14 11:30:00,200.3,200.81,200.26,200.69,45233.0,196.1316,196.631,196.0925,196.5135,45233.0
2024-03-14 11:40:00,200.68,201.01,200.57,200.97,13731.0,196.5037,196.8269,196.396,196.7877,13731.0
2024-03-14 11:50:00,200.96,201.24,200.95,201.24,26682.0,196.7779,197.0521,196.7681,197.0521,26682.0
2024-03-14 12:00:00,201.25,201.3,201.1,201.27,34331.0,197.0619,197.1108,196.915,197.0815,34331.0
2024-03-14 12:10:00,201.25,201.42,201.0,201.16,60471.0,197.0619,197.2283,196.8171,196.9737,60471.0
2024-03-14 12:20:00,201.17,201.29,200.99,201.13,23004.0,196.9835,197.101,196.8073,196.9444,23004.0
2024-03-14 12:30:00,201.11,201.14,200.9,201.04,16808.0,196.9248,196.9542,196.7192,196.8562,16808.0
2024-03-14 12:40:00,201.06,201.21,200.96,200.98,12019.0,196.8758,197.0227,196.7779,196.7975,12019.0
2024-03-14 12:50:00,200.94,201.12,200.84,201.08,25178.0,196.7583,196.9346,196.6604,196.8954,25178.0
2024-03-14 13:00:00,201.06,201.14,200.92,201.05,25496.0,196.8758,196.9542,196.7387,196.866,25496.0
2024-03-14 13:10:00,201.03,201.18,200.69,200.71,20696.0,196.8465,196.9933,196.5135,196.5331,20696.0
2024-03-14 13:20:00,200.71,200.87,200.66,200.66,21731.0,196.5331,196.6898,196.4842,196.4842,21731.0
2024-03-14 13:30:00,200.65,200.93,200.52,200.93,20336.0,196.4744,196.7485,196.3471,196.7485,20336.0
2024-03-14 13:40:00,200.92,200.92,200.31,200.5,169560.0,196.7387,196.7387,196.1414,196.3275,169560.0
2024-03-14 13:50:00,200.5,200.63,199.98,200.06,26090.0,196.3275,196.4548,195.8183,195.8966,26090.0
2024-03-14 14:00:00,200.09,200.12,199.84,200.04,35537.0,195.926,195.9554,195.6812,195.8771,35537.0
2024-03-14 14:10:00,200.01,200.41,200.01,200.27,22213.0,195.8477,196.2394,195.8477,196.1023,22213.0
2024-03-14 14:20:00,200.27,200.32,200.09,200.11,18352.0,196.1023,196.1512,195.926,195.9456,18352.0
2024-03-14 14:30:00,200.12,200.16,199.76,199.79,17401.0,195.9554,195.9946,195.6029,195.6323,17401.0
2024-03-14 14:40:00,199.78,199.89,199.54,199.58,49558.0,195.6225,195.7302,195.3875,195.4266,49558.0
2024-03-14 14:50:00,199.56,199.8,199.54,199.78,32559.0,195.407,195.6421,195.3875,195.6225,32559.0
2024-03-14 15:00:00,199.75,200.04,199.7,199.81,51325.0,195.5931,195.8771,195.5441,195.6518,51325.0
2024-03-14 15:10:00,199.78,200.87,199.75,200.78,52665.0,195.6225,196.6898,195.5931,196.6017,52665.0
2024-03-14 15:20:00,200.82,201.21,200.8,200.85,76752.0,196.6408,197.0227,196.6212,196.6702,76752.0
2024-03-14 15:30:00,200.87,201.41,200.87,201.36,37512.0,196.6898,197.2185,196.6898,197.1696,37512.0
2024-03-14 15:40:00,201.4,201.78,201.39,201.76,65359.0,197.2088,197.5808,197.199,197.5613,65359.0
2024-03-14 15:50:00,201.78,202.01,201.64,201.96,297603.0,197.5808,197.8061,197.4438,197.7571,297603.0
2024-03-15 09:30:00,199.57,202.5,199.57,201.97,401650.0,195.4168,198.2859,195.4168,197.7669,401650.0
2024-03-15 09:40:00,201.98,202.65,201.51,202.23,63565.0,197.7767,198.4327,197.3165,198.0215,63565.0
2024-03-15 09:50:00,202.33,203.23,202.28,202.78,77061.0,198.1194,199.0007,198.0704,198.56,77061.0
2024-03-15 10:00:00,202.7,203.35,202.5,202.98,84808.0,198.4817,199.1182,198.2859,198.7559,84808.0
2024-03-15 10:10:00,203.03,203.66,202.35,203.62,57556.0,198.8048,199.4217,198.139,199.3826,57556.0
2024-03-15 10:20:00,203.52,203.77,203.26,203.73,50633.0,199.2846,199.5294,199.03,199.4903,50633.0
2024-03-15 10:30:00,203.78,203.79,202.91,203.22,44127.0,199.5392,199.549,198.6873,198.9909,44127.0
2024-03-15 10:40:00,203.24,203.59,202.76,203.59,36101.0,199.0105,199.3532,198.5405,199.3532,36101.0
2024-03-15 10:50:00,203.5,204.31,203.41,204.28,60700.0,199.2651,200.0582,199.1769,200.0288,60700.0
2024-03-15 11:00:00,204.28,204.38,203.88,204.02,39425.0,200.0288,200.1267,199.6371,199.7742,39425.0
2024-03-15 11:10:00,204.05,204.27,203.82,204.0,37815.0,199.8036,200.019,199.5784,199.7546,37815.0
2024-03-15 11:20:00,204.02,204.2,203.71,203.86,115994.0,199.7742,199.9505,199.4707,199.6176,115994.0
2024-03-15 11:30:00,203.84,204.14,203.79,204.13,20688.0,199.598,199.8917,199.549,199.8819,20688.0
2024-03-15 11:40:00,204.15,204.15,203.77,203.85,79934.0,199.9015,199.9015,199.5294,199.6078,79934.0
2024-03-15 11:50:00,203.85,203.85,203.39,203.6,40650.0,199.6078,199.6078,199.1573,199.363,40650.0
2024-03-15 12:00:00,203.56,203.95,203.52,203.9,69443.0,199.3238,199.7057,199.2846,199.6567,69443.0
2024-03-15 12:10:00,203.88,203.88,203.26,203.43,24628.0,199.6371,199.6371,199.03,199.1965,24628.0
2024-03-15 12:20:00,203.45,203.78,203.37,203.7,41419.0,199.2161,199.5392,199.1378,199.4609,41419.0
2024-03-15 12:30:00,203.69,204.05,203.67,204.0,44796.0,199.4511,199.8036,199.4315,199.7546,44796.0
2024-03-15 12:40:00,204.0,204.17,203.95,204.03,31440.0,199.7546,199.9211,199.7057,199.784,31440.0
2024-03-15 12:50:00,204.06,205.2,204.02,204.74,179575.0,199.8134,200.9297,199.7742,200.4792,179575.0
2024-03-15 13:00:00,204.79,205.05,204.66,204.67,70602.0,200.5282,200.7828,200.4009,200.4107,70602.0
2024-03-15 13:10:00,204.73,204.9,204.4,204.62,35217.0,200.4695,200.6359,200.1463,200.3617,35217.0
2024-03-15 13:20:00,204.62,205.45,204.6,205.35,69021.0,200.3617,201.1745,200.3422,201.0766,69021.0
2024-03-15 13:30:00,205.34,205.83,205.3,205.67,41929.0,201.0668,201.5466,201.0276,201.3899,41929.0
2024-03-15 13:40:00,205.7,205.72,205.17,205.42,60440.0,201.4193,201.4389,200.9003,201.1451,60440.0
2024-03-15 13:50:00,205.42,205.65,205.22,205.53,33910.0,201.1451,201.3703,200.9493,201.2528,33910.0
2024-03-15 14:00:00,205.53,205.74,205.03,205.31,57192.0,201.2528,201.4584,200.7632,201.0374,57192.0
2024-03-15 14:10:00,205.31,205.56,205.25,205.43,47908.0,201.0374,201.2822,200.9786,201.1549,47908.0
2024-03-15 14:20:00,205.39,205.5,205.2,205.3,43473.0,201.1157,201.2234,200.9297,201.0276,43473.0
2024-03-15 14:30:00,205.26,205.48,205.25,205.37,36311.0,200.9884,201.2038,200.9786,201.0961,36311.0
2024-03-15 14:40:00,205.39,205.8,205.3,205.7,40736.0,201.1157,201.5172,201.0276,201.4193,40736.0
2024-03-15 14:50:00,205.7,205.73,205.38,205.52,28707.0,201.4193,201.4486,201.1059,201.243,28707.0
2024-03-15 15:00:00,205.54,205.59,205.05,205.09,32314.0,201.2626,201.3116,200.7828,200.822,32314.0
2024-03-15 15:10:00,205.09,205.15,204.69,204.7,39639.0,200.822,200.8807,200.4303,200.4401,39639.0
2024-03-15 15:20:00,204.7,204.79,204.43,204.75,57556.0,200.4401,200.5282,200.1757,200.489,57556.0
2024-03-15 15:30:00,204.75,204.92,204.66,204.78,49273.0,200.489,200.6555,200.4009,200.5184,49273.0
2024-03-15 15:40:00,204.78,205.13,204.54,205.13,66353.0,200.5184,200.8611,200.2834,200.8611,66353.0
2024-03-15 15:50:00,205.05,205.39,204.67,204.96,435553.0,200.7828,201.1157,200.4107,200.6947,435553.0
2024-03-18 09:30:00,204.57,204.89,204.07,204.61,52462.0,200.3128,200.6261,199.8232,200.352,52462.0
2024-03-18 09:40:00,204.64,205.43,204.64,204.74,26756.0,200.3813,201.1549,200.3813,200.4792,26756.0
2024-03-18 09:50:00,204.73,204.9,204.34,204.54,22826.0,200.4695,200.6359,200.0876,200.2834,22826.0
2024-03-18 10:00:00,204.62,204.95,204.53,204.77,22452.0,200.3617,200.6849,200.2736,200.5086,22452.0
2024-03-18 10:10:00,204.71,205.62,204.71,205.59,40171.0,200.4499,201.3409,200.4499,201.3116,40171.0
2024-03-18 10:20:00,205.54,206.01,205.42,205.95,36798.0,201.2626,201.7228,201.1451,201.6641,36798.0
2024-03-18 10:30:00,206.0,206.05,205.43,205.86,31990.0,201.713,201.762,201.1549,201.5759,31990.0
2024-03-18 10:40:00,205.89,206.05,205.47,206.0,33469.0,201.6053,201.762,201.1941,201.713,33469.0
2024-03-18 10:50:00,206.05,206.33,205.93,206.18,48213.0,201.762,202.0362,201.6445,201.8893,48213.0
2024-03-18 11:00:00,206.21,206.29,206.04,206.26,22690.0,201.9187,201.997,201.7522,201.9676,22690.0
2024-03-18 11:10:00,206.26,206.39,206.2,206.3,34196.0,201.9676,202.0949,201.9089,202.0068,34196.0
2024-03-18 11:20:00,206.28,206.29,206.02,206.05,24637.0,201.9872,201.997,201.7326,201.762,24637.0
2024-03-18 11:30:00,206.05,206.29,206.0,206.26,16497.0,201.762,201.997,201.713,201.9676,16497.0
2024-03-18 11:40:00,206.25,206.52,206.25,206.44,18038.0,201.9578,202.2222,201.9578,202.1439,18038.0
2024-03-18 11:50:00,206.44,206.57,206.31,206.57,27486.0,202.1439,202.2712,202.0166,202.2712,27486.0
2024-03-18 12:00:00,206.55,206.71,206.45,206.71,26885.0,202.2516,202.4083,202.1537,202.4083,26885.0
2024-03-18 12:10:00,206.71,206.78,206.48,206.49,20694.0,202.4083,202.4768,202.183,202.1928,20694.0
2024-03-18 12:20:00,206.48,206.82,206.43,206.81,19347.0,202.183,202.516,202.1341,202.5062,19347.0
2024-03-18 12:30:00,206.79,207.2,206.59,206.59,20887.0,202.4866,202.8881,202.2907,202.2907,20887.0
2024-03-18 12:40:00,206.61,206.83,206.6,206.7,21778.0,202.3103,202.5258,202.3005,202.3985,21778.0
2024-03-18 12:50:00,206.61,206.7,206.47,206.58,16162.0,202.3103,202.3985,202.1732,202.281,16162.0
2024-03-18 13:00:00,206.6,206.83,206.45,206.55,31520.0,202.3005,202.5258,202.1537,202.2516,31520.0
2024-03-18 13:10:00,206.53,206.61,206.41,206.45,21168.0,202.232,202.3103,202.1145,202.1537,21168.0
2024-03-18 13:20:00,206.44,206.56,206.28,206.53,20097.0,202.1439,202.2614,201.9872,202.232,20097.0
2024-03-18 13:30:00,206.53,206.62,206.14,206.23,21999.0,202.232,202.3201,201.8501,201.9382,21999.0
2024-03-18 13:40:00,206.23,206.25,206.02,206.18,18333.0,201.9382,201.9578,201.7326,201.8893,18333.0
2024-03-18 13:50:00,206.18,206.27,206.12,206.23,13025.0,201.8893,201.9774,201.8305,201.9382,13025.0
2024-03-18 14:00:00,206.23,206.4,206.03,206.23,20182.0,201.9382,202.1047,201.7424,201.9382,20182.0
2024-03-18 14:10:00,206.17,206.35,206.14,206.17,16496.0,201.8795,202.0557,201.8501,201.8795,16496.0
2024-03-18 14:20:00,206.17,206.59,206.17,206.53,14151.0,201.8795,202.2907,201.8795,202.232,14151.0
2024-03-18 14:30:00,206.53,206.53,206.35,206.41,22374.0,202.232,202.232,202.0557,202.1145,22374.0
2024-03-18 14:40:00,206.4,206.42,206.11,206.3,16252.0,202.1047,202.1243,201.8207,202.0068,16252.0
2024-03-18 14:50:00,206.32,206.32,206.15,206.22,14033.0,202.0264,202.0264,201.8599,201.9284,14033.0
2024-03-18 15:00:00,206.22,206.43,206.2,206.39,20133.0,201.9284,202.1341,201.9089,202.0949,20133.0
2024-03-18 15:10:00,206.38,206.45,206.19,206.43,18300.0,202.0851,202.1537,201.8991,202.1341,18300.0
2024-03-18 15:20:00,206.43,206.52,206.14,206.2,36137.0,202.1341,202.2222,201.8501,201.9089,36137.0
2024-03-18 15:30:00,206.22,206.35,206.03,206.05,50622.0,201.9284,202.0557,201.7424,201.762,50622.0
2024-03-18 15:40:00,206.05,206.33,206.03,206.12,58344.0,201.762,202.0362,201.7424,201.8305,58344.0
2024-03-18 15:50:00,206.1,206.46,205.95,206.41,248192.0,201.8109,202.1635,201.6641,202.1145,248192.0
2024-03-19 09:30:00,207.53,207.87,206.42,206.47,44777.0,203.2112,203.5441,202.1243,202.1732,44777.0
2024-03-19 09:40:00,206.47,207.2,206.21,207.06,22219.0,202.1732,202.8881,201.9187,202.751,22219.0
2024-03-19 09:50:00,207.05,207.05,206.16,206.34,23846.0,202.7412,202.7412,201.8697,202.046,23846.0
2024-03-19 10:00:00,206.32,206.33,205.12,205.28,69650.0,202.0264,202.0362,200.8513,201.008,69650.0
2024-03-19 10:10:00,205.3,205.38,204.18,204.49,24075.0,201.0276,201.1059,199.9309,200.2345,24075.0
2024-03-19 10:20:00,204.4,204.81,204.18,204.27,28808.0,200.1463,200.5478,199.9309,200.019,28808.0
2024-03-19 10:30:00,204.23,205.56,204.17,205.49,41348.0,199.9799,201.2822,199.9211,201.2136,41348.0
2024-03-19 10:40:00,205.55,205.6,204.87,205.06,25288.0,201.2724,201.3214,200.6065,200.7926,25288.0
2024-03-19 10:50:00,205.07,205.26,204.8,204.93,27605.0,200.8024,200.9884,200.538,200.6653,27605.0
2024-03-19 11:00:00,204.82,205.25,204.64,204.77,16751.0,200.5576,200.9786,200.3813,200.5086,16751.0
2024-03-19 11:10:00,204.77,204.89,204.53,204.63,21723.0,200.5086,200.6261,200.2736,200.3715,21723.0
2024-03-19 11:20:00,204.6,204.86,204.6,204.83,15862.0,200.3422,200.5968,200.3422,200.5674,15862.0
2024-03-19 11:30:00,204.83,205.17,204.82,205.09,16036.0,200.5674,200.9003,200.5576,200.822,16036.0
2024-03-19 11:40:00,205.13,205.2,204.67,204.98,14858.0,200.8611,200.9297,200.4107,200.7143,14858.0
2024-03-19 11:50:00,205.0,205.0,204.72,204.86,11143.0,200.7338,200.7338,200.4597,200.5968,11143.0
2024-03-19 12:00:00,204.86,204.94,204.61,204.72,14381.0,200.5968,200.6751,200.352,200.4597,14381.0
2024-03-19 12:10:00,204.78,205.05,204.72,205.03,12645.0,200.5184,200.7828,200.4597,200.7632,12645.0
2024-03-19 12:20:00,205.03,205.22,204.98,205.03,10701.0,200.7632,200.9493,200.7143,200.7632,10701.0
2024-03-19 12:30:00,205.06,205.16,204.93,204.94,12861.0,200.7926,200.8905,200.6653,200.6751,12861.0
2024-03-19 12:40:00,204.94,205.05,204.81,204.99,10472.0,200.6751,200.7828,200.5478,200.724,10472.0
2024-03-19 12:50:00,205.02,205.08,204.86,204.92,6432.0,200.7534,200.8122,200.5968,200.6555,6432.0
2024-03-19 13:00:00,204.96,205.0,204.66,204.9,17905.0,200.6947,200.7338,200.4009,200.6359,17905.0
2024-03-19 13:10:00,204.94,205.26,204.74,205.26,12277.0,200.6751,200.9884,200.4792,200.9884,12277.0
2024-03-19 13:20:00,205.27,205.34,204.96,204.97,10402.0,200.9982,201.0668,200.6947,200.7045,10402.0
2024-03-19 13:30:00,205.01,205.19,204.92,205.02,10078.0,200.7436,200.9199,200.6555,200.7534,10078.0
2024-03-19 13:40:00,205.03,205.36,205.01,205.33,15204.0,200.7632,201.0863,200.7436,201.057,15204.0
2024-03-19 13:50:00,205.34,205.37,204.82,204.92,10534.0,201.0668,201.0961,200.5576,200.6555,10534.0
2024-03-19 14:00:00,204.89,205.04,204.82,204.93,13574.0,200.6261,200.773,200.5576,200.6653,13574.0
2024-03-19 14:10:00,204.9,205.19,204.87,205.16,15097.0,200.6359,200.9199,200.6065,200.8905,15097.0
2024-03-19 14:20:00,205.17,205.26,204.8,204.94,13999.0,200.9003,200.9884,200.538,200.6751,13999.0
2024-03-19 14:30:00,205.0,205.02,204.79,204.82,20784.0,200.7338,200.7534,200.5282,200.5576,20784.0
2024-03-19 14:40:00,204.86,204.92,204.73,204.86,7348.0,200.5968,200.6555,200.4695,200.5968,7348.0
2024-03-19 14:50:00,204.84,205.35,204.82,205.31,26546.0,200.5772,201.0766,200.5576,201.0374,26546.0
2024-03-19 15:00:00,205.31,205.42,205.02,205.07,13623.0,201.0374,201.1451,200.7534,200.8024,13623.0
2024-03-19 15:10:00,205.03,205.11,204.87,204.99,35105.0,200.7632,200.8415,200.6065,200.724,35105.0
2024-03-19 15:20:00,204.93,205.07,204.8,204.83,17052.0,200.6653,200.8024,200.538,200.5674,17052.0
2024-03-19 15:30:00,204.8,205.19,204.78,205.1,23484.0,200.538,200.9199,200.5184,200.8318,23484.0
2024-03-19 15:40:00,205.08,205.25,204.98,205.01,53353.0,200.8122,200.9786,200.7143,200.7436,53353.0
2024-03-19 15:50:00,205.03,205.53,205.0,205.49,168414.0,200.7632,201.2528,200.7338,201.2136,168414.0
2024-03-20 09:30:00,205.0,205.93,204.68,205.93,31244.0,200.7338,201.6445,200.4205,201.6445,31244.0
2024-03-20 09:40:00,205.89,205.99,205.37,205.91,12528.0,201.6053,201.7032,201.0961,201.6249,12528.0
2024-03-20 09:50:00,205.91,206.04,205.64,205.77,10007.0,201.6249,201.7522,201.3605,201.4878,10007.0
2024-03-20 10:00:00,205.77,205.97,205.63,205.9,11066.0,201.4878,201.6837,201.3507,201.6151,11066.0
2024-03-20 10:10:00,205.78,206.33,205.78,206.31,17901.0,201.4976,202.0362,201.4976,202.0166,17901.0
2024-03-20 10:20:00,206.31,206.31,205.85,206.12,15014.0,202.0166,202.0166,201.5661,201.8305,15014.0
2024-03-20 10:30:00,206.12,206.14,205.9,206.09,10487.0,201.8305,201.8501,201.6151,201.8012,10487.0
2024-03-20 10:40:00,206.08,206.79,206.05,206.65,24882.0,201.7914,202.4866,201.762,202.3495,24882.0
2024-03-20 10:50:00,206.58,206.59,206.15,206.24,16672.0,202.281,202.2907,201.8599,201.948,16672.0
2024-03-20 11:00:00,206.27,206.86,206.18,206.58,20085.0,201.9774,202.5551,201.8893,202.281,20085.0
2024-03-20 11:10:00,206.58,206.73,206.49,206.55,15273.0,202.281,202.4278,202.1928,202.2516,15273.0
2024-03-20 11:20:00,206.52,206.56,206.22,206.51,9137.0,202.2222,202.2614,201.9284,202.2124,9137.0
2024-03-20 11:30:00,206.49,206.49,206.1,206.2,10158.0,202.1928,202.1928,201.8109,201.9089,10158.0
2024-03-20 11:40:00,206.17,206.32,205.86,206.27,19873.0,201.8795,202.0264,201.5759,201.9774,19873.0
2024-03-20 11:50:00,206.27,206.62,206.22,206.37,15702.0,201.9774,202.3201,201.9284,202.0753,15702.0
2024-03-20 12:00:00,206.33,206.34,206.03,206.21,22806.0,202.0362,202.046,201.7424,201.9187,22806.0
2024-03-20 12:10:00,206.2,206.38,206.18,206.26,6546.0,201.9089,202.0851,201.8893,201.9676,6546.0
2024-03-20 12:20:00,206.22,206.38,206.22,206.38,4882.0,201.9284,202.0851,201.9284,202.0851,4882.0
2024-03-20 12:30:00,206.33,206.33,206.2,206.2,4721.0,202.0362,202.0362,201.9089,201.9089,4721.0
2024-03-20 12:40:00,206.2,206.4,206.15,206.36,9378.0,201.9089,202.1047,201.8599,202.0655,9378.0
2024-03-20 12:50:00,206.41,206.44,206.31,206.37,7790.0,202.1145,202.1439,202.0166,202.0753,7790.0
2024-03-20 13:00:00,206.35,206.43,206.31,206.35,6061.0,202.0557,202.1341,202.0166,202.0557,6061.0
2024-03-20 13:10:00,206.34,206.53,206.28,206.53,5393.0,202.046,202.232,201.9872,202.232,5393.0
2024-03-20 13:20:00,206.55,206.72,206.47,206.56,11266.0,202.2516,202.418,202.1732,202.2614,11266.0
2024-03-20 13:30:00,206.58,206.63,206.5,206.56,5504.0,202.281,202.3299,202.2026,202.2614,5504.0
2024-03-20 13:40:00,206.55,206.59,206.26,206.37,21837.0,202.2516,202.2907,201.9676,202.0753,21837.0
2024-03-20 13:50:00,206.37,206.44,206.04,206.05,15020.0,202.0753,202.1439,201.7522,201.762,15020.0
2024-03-20 14:00:00,206.14,206.57,206.07,206.14,15110.0,201.8501,202.2712,201.7816,201.8501,15110.0
2024-03-20 14:10:00,206.11,206.29,205.99,206.28,12746.0,201.8207,201.997,201.7032,201.9872,12746.0
2024-03-20 14:20:00,206.28,206.36,206.19,206.25,9866.0,201.9872,202.0655,201.8991,201.9578,9866.0
2024-03-20 14:30:00,206.29,206.3,206.02,206.18,18444.0,201.997,202.0068,201.7326,201.8893,18444.0
2024-03-20 14:40:00,206.13,206.36,206.03,206.31,30503.0,201.8403,202.0655,201.7424,202.0166,30503.0
2024-03-20 14:50:00,206.33,206.41,205.76,205.89,31045.0,202.0362,202.1145,201.478,201.6053,31045.0
2024-03-20 15:00:00,205.89,206.27,205.75,206.06,45399.0,201.6053,201.9774,201.4682,201.7718,45399.0
2024-03-20 15:10:00,206.04,206.04,205.52,205.59,23225.0,201.7522,201.7522,201.243,201.3116,23225.0
2024-03-20 15:20:00,205.59,206.04,205.59,205.96,22668.0,201.3116,201.7522,201.3116,201.6739,22668.0
2024-03-20 15:30:00,205.93,206.09,205.86,206.08,20322.0,201.6445,201.8012,201.5759,201.7914,20322.0
2024-03-20 15:40:00,206.11,206.14,205.67,205.67,37968.0,201.8207,201.8501,201.3899,201.3899,37968.0
2024-03-20 15:50:00,205.68,205.83,205.45,205.71,148433.0,201.3997,201.5466,201.1745,201.4291,148433.0
2024-03-21 09:30:00,204.5,205.27,203.54,204.62,56870.0,200.2442,200.9982,199.3042,200.3617,56870.0
2024-03-21 09:40:00,204.47,204.71,204.26,204.41,62015.0,200.2149,200.4499,200.0092,200.1561,62015.0
2024-03-21 09:50:00,204.47,205.35,204.3,205.2,58410.0,200.2149,201.0766,200.0484,200.9297,58410.0
2024-03-21 10:00:00,205.25,205.26,204.54,204.54,28574.0,200.9786,200.9884,200.2834,200.2834,28574.0
2024-03-21 10:10:00,204.55,204.8,204.38,204.69,117557.0,200.2932,200.538,200.1267,200.4303,117557.0
2024-03-21 10:20:00,204.68,204.98,204.39,204.83,65494.0,200.4205,200.7143,200.1365,200.5674,65494.0
2024-03-21 10:30:00,204.85,205.27,204.78,204.98,93931.0,200.587,200.9982,200.5184,200.7143,93931.0
2024-03-21 10:40:00,204.95,206.14,204.95,206.05,147509.0,200.6849,201.8501,200.6849,201.762,147509.0
2024-03-21 10:50:00,206.11,207.2,206.11,207.07,88334.0,201.8207,202.8881,201.8207,202.7608,88334.0
2024-03-21 11:00:00,207.14,207.14,206.1,206.47,42817.0,202.8293,202.8293,201.8109,202.1732,42817.0
2024-03-21 11:10:00,206.41,206.69,206.27,206.59,109360.0,202.1145,202.3887,201.9774,202.2907,109360.0
2024-03-21 11:20:00,206.46,206.55,205.92,206.1,56497.0,202.1635,202.2516,201.6347,201.8109,56497.0
2024-03-21 11:30:00,206.14,206.24,205.9,205.96,18733.0,201.8501,201.948,201.6151,201.6739,18733.0
2024-03-21 11:40:00,205.96,206.08,205.78,205.87,28635.0,201.6739,201.7914,201.4976,201.5857,28635.0
2024-03-21 11:50:00,205.9,205.93,205.54,205.54,25903.0,201.6151,201.6445,201.2626,201.2626,25903.0
2024-03-21 12:00:00,205.53,205.65,205.47,205.51,14748.0,201.2528,201.3703,201.1941,201.2332,14748.0
2024-03-21 12:10:00,205.51,205.73,205.41,205.6,32153.0,201.2332,201.4486,201.1353,201.3214,32153.0
2024-03-21 12:20:00,205.57,205.78,205.53,205.75,19505.0,201.292,201.4976,201.2528,201.4682,19505.0
2024-03-21 12:30:00,205.75,205.81,205.51,205.51,17827.0,201.4682,201.527,201.2332,201.2332,17827.0
2024-03-21 12:40:00,205.53,205.78,205.49,205.72,14573.0,201.2528,201.4976,201.2136,201.4389,14573.0
2024-03-21 12:50:00,205.7,205.76,205.62,205.64,15201.0,201.4193,201.478,201.3409,201.3605,15201.0
2024-03-21 13:00:00,205.64,205.64,205.28,205.52,69030.0,201.3605,201.3605,201.008,201.243,69030.0
2024-03-21 13:10:00,205.53,205.93,205.48,205.93,51649.0,201.2528,201.6445,201.2038,201.6445,51649.0
2024-03-21 13:20:00,205.92,206.04,205.82,206.03,34208.0,201.6347,201.7522,201.5368,201.7424,34208.0
2024-03-21 13:30:00,206.06,206.28,205.96,206.26,21453.0,201.7718,201.9872,201.6739,201.9676,21453.0
2024-03-21 13:40:00,206.23,206.3,205.94,206.06,20224.0,201.9382,202.0068,201.6543,201.7718,20224.0
2024-03-21 13:50:00,206.09,206.38,206.06,206.25,39237.0,201.8012,202.0851,201.7718,201.9578,39237.0
2024-03-21 14:00:00,206.26,206.89,206.26,206.48,42009.0,201.9676,202.5845,201.9676,202.183,42009.0
2024-03-21 14:10:00,206.43,206.44,206.3,206.43,21479.0,202.1341,202.1439,202.0068,202.1341,21479.0
2024-03-21 14:20:00,206.43,206.46,206.16,206.36,17117.0,202.1341,202.1635,201.8697,202.0655,17117.0
2024-03-21 14:30:00,206.38,206.47,206.16,206.28,23626.0,202.0851,202.1732,201.8697,201.9872,23626.0
2024-03-21 14:40:00,206.28,206.32,206.06,206.17,32503.0,201.9872,202.0264,201.7718,201.8795,32503.0
2024-03-21 14:50:00,206.17,206.27,206.07,206.17,24917.0,201.8795,201.9774,201.7816,201.8795,24917.0
2024-03-21 15:00:00,206.18,206.28,206.03,206.11,42172.0,201.8893,201.9872,201.7424,201.8207,42172.0
2024-03-21 15:10:00,206.13,206.14,205.75,205.92,42512.0,201.8403,201.8501,201.4682,201.6347,42512.0
2024-03-21 15:20:00,205.94,206.03,205.78,206.0,42155.0,201.6543,201.7424,201.4976,201.713,42155.0
2024-03-21 15:30:00,205.96,206.43,205.93,206.33,65690.0,201.6739,202.1341,201.6445,202.0362,65690.0
2024-03-21 15:40:00,206.34,206.34,205.92,205.98,97553.0,202.046,202.046,201.6347,201.6934,97553.0
2024-03-21 15:50:00,206.0,206.02,205.55,205.56,264690.0,201.713,201.7326,201.2724,201.2822,264690.0
2024-03-22 09:30:00,205.85,206.66,205.24,206.41,36277.0,201.5661,202.3593,200.9688,202.1145,36277.0
2024-03-22 09:40:00,206.3,206.48,205.4,206.13,73174.0,202.0068,202.183,201.1255,201.8403,73174.0
2024-03-22 09:50:00,206.08,206.33,205.88,206.07,23916.0,201.7914,202.0362,201.5955,201.7816,23916.0
2024-03-22 10:00:00,206.06,206.6,206.0,206.55,40530.0,201.7718,202.3005,201.713,202.2516,40530.0
2024-03-22 10:10:00,206.56,206.61,206.14,206.27,29679.0,202.2614,202.3103,201.8501,201.9774,29679.0
2024-03-22 10:20:00,206.3,207.29,206.24,207.29,19545.0,202.0068,202.9762,201.948,202.9762,19545.0
2024-03-22 10:30:00,207.29,207.4,206.37,206.4,27514.0,202.9762,203.0839,202.0753,202.1047,27514.0
2024-03-22 10:40:00,206.47,206.48,206.14,206.18,31301.0,202.1732,202.183,201.8501,201.8893,31301.0
2024-03-22 10:50:00,206.19,206.39,206.09,206.28,21444.0,201.8991,202.0949,201.8012,201.9872,21444.0
2024-03-22 11:00:00,206.28,206.28,206.08,206.15,41844.0,201.9872,201.9872,201.7914,201.8599,41844.0
2024-03-22 11:10:00,206.15,206.64,205.91,205.94,55583.0,201.8599,202.3397,201.6249,201.6543,55583.0
2024-03-22 11:20:00,205.94,206.43,205.77,206.14,17061.0,201.6543,202.1341,201.4878,201.8501,17061.0
2024-03-22 11:30:00,206.12,206.44,206.11,206.31,17161.0,201.8305,202.1439,201.8207,202.0166,17161.0
2024-03-22 11:40:00,206.31,206.52,206.3,206.49,15977.0,202.0166,202.2222,202.0068,202.1928,15977.0
2024-03-22 11:50:00,206.46,206.96,206.45,206.82,21856.0,202.1635,202.653,202.1537,202.516,21856.0
2024-03-22 12:00:00,206.83,206.87,206.6,206.72,18100.0,202.5258,202.5649,202.3005,202.418,18100.0
2024-03-22 12:10:00,206.76,206.92,206.66,206.75,21428.0,202.4572,202.6139,202.3593,202.4474,21428.0
2024-03-22 12:20:00,206.78,206.8,206.53,206.78,12216.0,202.4768,202.4964,202.232,202.4768,12216.0
2024-03-22 12:30:00,206.79,206.79,206.3,206.4,26544.0,202.4866,202.4866,202.0068,202.1047,26544.0
2024-03-22 12:40:00,206.4,206.59,206.28,206.52,45044.0,202.1047,202.2907,201.9872,202.2222,45044.0
2024-03-22 12:50:00,206.51,206.56,206.36,206.43,9245.0,202.2124,202.2614,202.0655,202.1341,9245.0
2024-03-22 13:00:00,206.39,206.42,206.31,206.38,24565.0,202.0949,202.1243,202.0166,202.0851,24565.0
2024-03-22 13:10:00,206.38,206.53,206.21,206.45,14222.0,202.0851,202.232,201.9187,202.1537,14222.0
2024-03-22 13:20:00,206.47,206.54,206.42,206.49,10637.0,202.1732,202.2418,202.1243,202.1928,10637.0
2024-03-22 13:30:00,206.49,206.67,206.42,206.48,35543.0,202.1928,202.3691,202.1243,202.183,35543.0
2024-03-22 13:40:00,206.5,206.56,206.38,206.46,12657.0,202.2026,202.2614,202.0851,202.1635,12657.0
2024-03-22 13:50:00,206.46,206.53,206.44,206.53,13041.0,202.1635,202.232,202.1439,202.232,13041.0
2024-03-22 14:00:00,206.58,206.72,206.32,206.32,11284.0,202.281,202.418,202.0264,202.0264,11284.0
2024-03-22 14:10:00,206.31,206.36,206.15,206.15,24314.0,202.0166,202.0655,201.8599,201.8599,24314.0
2024-03-22 14:20:00,206.16,206.53,206.15,206.41,15900.0,201.8697,202.232,201.8599,202.1145,15900.0
2024-03-22 14:30:00,206.43,206.63,206.37,206.49,30173.0,202.1341,202.3299,202.0753,202.1928,30173.0
2024-03-22 14:40:00,206.47,206.58,206.33,206.38,24201.0,202.1732,202.281,202.0362,202.0851,24201.0
2024-03-22 14:50:00,206.4,206.58,206.39,206.5,30662.0,202.1047,202.281,202.0949,202.2026,30662.0
2024-03-22 15:00:00,206.51,206.79,206.47,206.72,16460.0,202.2124,202.4866,202.1732,202.418,16460.0
2024-03-22 15:10:00,206.72,206.86,206.55,206.65,23021.0,202.418,202.5551,202.2516,202.3495,23021.0
2024-03-22 15:20:00,206.68,207.0,206.63,206.87,25718.0,202.3789,202.6922,202.3299,202.5649,25718.0
2024-03-22 15:30:00,206.86,206.88,206.62,206.69,37636.0,202.5551,202.5747,202.3201,202.3887,37636.0
2024-03-22 15:40:00,206.71,206.82,206.41,206.46,56154.0,202.4083,202.516,202.1145,202.1635,56154.0
2024-03-22 15:50:00,206.47,206.51,205.57,205.63,346901.0,202.1732,202.2124,201.292,201.3507,346901.0
2024-03-25 09:30:00,205.83,206.74,205.1,205.83,45512.0,201.5466,202.4376,200.8318,201.5466,45512.0
2024-03-25 09:40:00,205.84,205.85,204.84,205.05,25753.0,201.5564,201.5661,200.5772,200.7828,25753.0
2024-03-25 09:50:00,205.15,205.26,204.66,205.17,15877.0,200.8807,200.9884,200.4009,200.9003,15877.0
2024-03-25 10:00:00,205.19,206.1,205.15,206.1,38485.0,200.9199,201.8109,200.8807,201.8109,38485.0
2024-03-25 10:10:00,206.1,206.18,205.6,206.03,13598.0,201.8109,201.8893,201.3214,201.7424,13598.0
2024-03-25 10:20:00,205.96,206.53,205.95,206.4,11819.0,201.6739,202.232,201.6641,202.1047,11819.0
2024-03-25 10:30:00,206.39,206.89,206.23,206.89,23346.0,202.0949,202.5845,201.9382,202.5845,23346.0
2024-03-25 10:40:00,206.79,206.89,206.45,206.61,21046.0,202.4866,202.5845,202.1537,202.3103,21046.0
2024-03-25 10:50:00,206.66,206.7,206.07,206.55,35671.0,202.3593,202.3985,201.7816,202.2516,35671.0
2024-03-25 11:00:00,206.42,206.49,205.9,206.1,24863.0,202.1243,202.1928,201.6151,201.8109,24863.0
2024-03-25 11:10:00,206.03,206.18,205.97,205.98,10072.0,201.7424,201.8893,201.6837,201.6934,10072.0
2024-03-25 11:20:00,205.96,206.09,205.65,205.9,26293.0,201.6739,201.8012,201.3703,201.6151,26293.0
2024-03-25 11:30:00,205.86,206.02,205.65,206.02,29958.0,201.5759,201.7326,201.3703,201.7326,29958.0
2024-03-25 11:40:00,205.91,206.06,205.75,205.92,25790.0,201.6249,201.7718,201.4682,201.6347,25790.0
2024-03-25 11:50:00,205.93,206.09,205.83,206.07,25449.0,201.6445,201.8012,201.5466,201.7816,25449.0
2024-03-25 12:00:00,206.02,206.02,205.53,205.61,13004.0,201.7326,201.7326,201.2528,201.3311,13004.0
2024-03-25 12:10:00,205.55,205.99,205.55,205.92,13056.0,201.2724,201.7032,201.2724,201.6347,13056.0
2024-03-25 12:20:00,205.91,206.05,205.82,206.04,22561.0,201.6249,201.762,201.5368,201.7522,22561.0
2024-03-25 12:30:00,206.04,206.13,205.84,206.13,21022.0,201.7522,201.8403,201.5564,201.8403,21022.0
2024-03-25 12:40:00,206.17,206.18,205.87,206.03,18596.0,201.8795,201.8893,201.5857,201.7424,18596.0
2024-03-25 12:50:00,206.03,206.06,205.8,205.96,9152.0,201.7424,201.7718,201.5172,201.6739,9152.0
2024-03-25 13:00:00,206.02,206.22,205.94,206.2,11684.0,201.7326,201.9284,201.6543,201.9089,11684.0
2024-03-25 13:10:00,206.16,206.29,206.02,206.1,12166.0,201.8697,201.997,201.7326,201.8109,12166.0
2024-03-25 13:20:00,206.12,206.18,205.99,206.06,12130.0,201.8305,201.8893,201.7032,201.7718,12130.0
2024-03-25 13:30:00,206.1,206.18,206.03,206.12,13714.0,201.8109,201.8893,201.7424,201.8305,13714.0
2024-03-25 13:40:00,206.16,206.18,206.08,206.11,16926.0,201.8697,201.8893,201.7914,201.8207,16926.0
2024-03-25 13:50:00,206.11,206.19,205.99,206.16,15297.0,201.8207,201.8991,201.7032,201.8697,15297.0
2024-03-25 14:00:00,206.19,206.34,206.15,206.23,13128.0,201.8991,202.046,201.8599,201.9382,13128.0
2024-03-25 14:10:00,206.22,206.4,206.07,206.37,12936.0,201.9284,202.1047,201.7816,202.0753,12936.0
2024-03-25 14:20:00,206.36,206.41,206.3,206.41,10514.0,202.0655,202.1145,202.0068,202.1145,10514.0
2024-03-25 14:30:00,206.39,206.39,206.06,206.06,13998.0,202.0949,202.0949,201.7718,201.7718,13998.0
2024-03-25 14:40:00,206.03,206.03,205.93,205.99,16689.0,201.7424,201.7424,201.6445,201.7032,16689.0
2024-03-25 14:50:00,205.97,206.05,205.95,206.02,10829.0,201.6837,201.762,201.6641,201.7326,10829.0
2024-03-25 15:00:00,206.01,206.09,205.98,206.07,11436.0,201.7228,201.8012,201.6934,201.7816,11436.0
2024-03-25 15:10:00,206.02,206.12,206.02,206.06,6850.0,201.7326,201.8305,201.7326,201.7718,6850.0
2024-03-25 15:20:00,206.06,206.14,206.0,206.03,12281.0,201.7718,201.8501,201.713,201.7424,12281.0
2024-03-25 15:30:00,206.03,206.06,205.91,206.04,20094.0,201.7424,201.7718,201.6249,201.7522,20094.0
2024-03-25 15:40:00,206.04,206.22,205.94,206.02,49038.0,201.7522,201.9284,201.6543,201.7326,49038.0
2024-03-25 15:50:00,206.01,206.18,205.91,206.08,187268.0,201.7228,201.8893,201.6249,201.7914,187268.0
2024-03-26 09:30:00,205.79,206.97,205.4,206.16,33478.0,201.5074,202.6628,201.1255,201.8697,33478.0
2024-03-26 09:40:00,206.27,206.96,206.0,206.77,14925.0,201.9774,202.653,201.713,202.467,14925.0
2024-03-26 09:50:00,206.78,207.14,206.5,207.09,23952.0,202.4768,202.8293,202.2026,202.7803,23952.0
2024-03-26 10:00:00,207.42,207.73,207.03,207.71,24784.0,203.1035,203.407,202.7216,203.3874,24784.0
2024-03-26 10:10:00,207.71,207.71,207.13,207.19,28083.0,203.3874,203.3874,202.8195,202.8783,28083.0
2024-03-26 10:20:00,207.19,207.67,207.15,207.62,33669.0,202.8783,203.3483,202.8391,203.2993,33669.0
2024-03-26 10:30:00,207.65,207.81,207.11,207.22,19235.0,203.3287,203.4854,202.7999,202.9076,19235.0
2024-03-26 10:40:00,207.28,207.42,207.01,207.11,25050.0,202.9664,203.1035,202.702,202.7999,25050.0
2024-03-26 10:50:00,207.12,207.51,207.04,207.42,36660.0,202.8097,203.1916,202.7314,203.1035,36660.0
2024-03-26 11:00:00,207.42,207.58,207.1,207.13,17506.0,203.1035,203.2601,202.7901,202.8195,17506.0
2024-03-26 11:10:00,207.11,207.19,206.81,206.86,34005.0,202.7999,202.8783,202.5062,202.5551,34005.0
2024-03-26 11:20:00,206.91,207.02,206.76,206.8,31455.0,202.6041,202.7118,202.4572,202.4964,31455.0
2024-03-26 11:30:00,206.74,206.82,206.22,206.34,19609.0,202.4376,202.516,201.9284,202.046,19609.0
2024-03-26 11:40:00,206.33,206.65,206.31,206.45,33024.0,202.0362,202.3495,202.0166,202.1537,33024.0
2024-03-26 11:50:00,206.46,206.61,206.3,206.31,20484.0,202.1635,202.3103,202.0068,202.0166,20484.0
2024-03-26 12:00:00,206.36,206.36,206.0,206.11,19327.0,202.0655,202.0655,201.713,201.8207,19327.0
2024-03-26 12:10:00,206.11,206.52,206.1,206.5,12769.0,201.8207,202.2222,201.8109,202.2026,12769.0
2024-03-26 12:20:00,206.5,206.97,206.48,206.78,41319.0,202.2026,202.6628,202.183,202.4768,41319.0
2024-03-26 12:30:00,206.75,206.8,206.48,206.73,18920.0,202.4474,202.4964,202.183,202.4278,18920.0
2024-03-26 12:40:00,206.72,206.84,206.63,206.76,13376.0,202.418,202.5355,202.3299,202.4572,13376.0
2024-03-26 12:50:00,206.78,206.89,206.57,206.76,22788.0,202.4768,202.5845,202.2712,202.4572,22788.0
2024-03-26 13:00:00,206.71,206.99,206.65,206.92,20301.0,202.4083,202.6824,202.3495,202.6139,20301.0
2024-03-26 13:10:00,206.92,206.96,206.51,206.51,17594.0,202.6139,202.653,202.2124,202.2124,17594.0
2024-03-26 13:20:00,206.51,206.57,206.33,206.51,19042.0,202.2124,202.2712,202.0362,202.2124,19042.0
2024-03-26 13:30:00,206.5,206.52,206.38,206.42,13488.0,202.2026,202.2222,202.0851,202.1243,13488.0
2024-03-26 13:40:00,206.46,206.47,206.2,206.25,18383.0,202.1635,202.1732,201.9089,201.9578,18383.0
2024-03-26 13:50:00,206.24,206.37,206.22,206.25,19599.0,201.948,202.0753,201.9284,201.9578,19599.0
2024-03-26 14:00:00,206.28,206.33,206.06,206.19,31651.0,201.9872,202.0362,201.7718,201.8991,31651.0
2024-03-26 14:10:00,206.17,206.18,205.83,205.84,51878.0,201.8795,201.8893,201.5466,201.5564,51878.0
2024-03-26 14:20:00,205.87,205.9,205.58,205.59,46797.0,201.5857,201.6151,201.3018,201.3116,46797.0
2024-03-26 14:30:00,205.57,205.95,205.57,205.62,84522.0,201.292,201.6641,201.292,201.3409,84522.0
2024-03-26 14:40:00,205.65,205.71,205.41,205.54,53347.0,201.3703,201.4291,201.1353,201.2626,53347.0
2024-03-26 14:50:00,205.55,205.81,205.54,205.67,48329.0,201.2724,201.527,201.2626,201.3899,48329.0
2024-03-26 15:00:00,205.68,205.87,205.5,205.8,39108.0,201.3997,201.5857,201.2234,201.5172,39108.0
2024-03-26 15:10:00,205.84,205.96,205.67,205.89,31549.0,201.5564,201.6739,201.3899,201.6053,31549.0
2024-03-26 15:20:00,205.9,205.96,205.76,205.91,48268.0,201.6151,201.6739,201.478,201.6249,48268.0
2024-03-26 15:30:00,205.91,205.93,205.49,205.55,76654.0,201.6249,201.6445,201.2136,201.2724,76654.0
2024-03-26 15:40:00,205.53,205.67,205.0,205.05,100549.0,201.2528,201.3899,200.7338,200.7828,100549.0
2024-03-26 15:50:00,205.05,205.24,204.3,204.54,518406.0,200.7828,200.9688,200.0484,200.2834,518406.0
2024-03-27 09:30:00,205.16,206.2,204.76,205.92,35026.0,200.8905,201.9089,200.4988,201.6347,35026.0
2024-03-27 09:40:00,205.92,206.14,205.5,205.78,51456.0,201.6347,201.8501,201.2234,201.4976,51456.0
2024-03-27 09:50:00,205.69,205.71,205.13,205.15,35667.0,201.4095,201.4291,200.8611,200.8807,35667.0
2024-03-27 10:00:00,205.2,205.22,204.56,204.77,32624.0,200.9297,200.9493,200.303,200.5086,32624.0
2024-03-27 10:10:00,204.74,204.96,204.46,204.51,94552.0,200.4792,200.6947,200.2051,200.254,94552.0
2024-03-27 10:20:00,204.52,204.69,204.26,204.64,35629.0,200.2638,200.4303,200.0092,200.3813,35629.0
2024-03-27 10:30:00,204.64,205.14,204.53,205.14,26667.0,200.3813,200.8709,200.2736,200.8709,26667.0
2024-03-27 10:40:00,205.13,205.24,204.75,204.81,48292.0,200.8611,200.9688,200.489,200.5478,48292.0
2024-03-27 10:50:00,204.81,205.04,204.52,205.02,35329.0,200.5478,200.773,200.2638,200.7534,35329.0
2024-03-27 11:00:00,205.02,205.2,204.93,205.1,31452.0,200.7534,200.9297,200.6653,200.8318,31452.0
2024-03-27 11:10:00,205.08,205.2,204.98,205.12,12697.0,200.8122,200.9297,200.7143,200.8513,12697.0
2024-03-27 11:20:00,205.12,205.15,204.97,205.06,22681.0,200.8513,200.8807,200.7045,200.7926,22681.0
2024-03-27 11:30:00,205.04,205.07,204.99,205.03,24155.0,200.773,200.8024,200.724,200.7632,24155.0
2024-03-27 11:40:00,205.01,205.15,204.98,205.03,23182.0,200.7436,200.8807,200.7143,200.7632,23182.0
2024-03-27 11:50:00,205.01,205.12,205.0,205.03,14621.0,200.7436,200.8513,200.7338,200.7632,14621.0
2024-03-27 12:00:00,205.05,205.18,204.87,205.1,27717.0,200.7828,200.9101,200.6065,200.8318,27717.0
2024-03-27 12:10:00,205.1,205.17,205.05,205.12,15830.0,200.8318,200.9003,200.7828,200.8513,15830.0
2024-03-27 12:20:00,205.15,205.15,204.97,205.01,21808.0,200.8807,200.8807,200.7045,200.7436,21808.0
2024-03-27 12:30:00,205.02,205.08,204.97,205.0,11091.0,200.7534,200.8122,200.7045,200.7338,11091.0
2024-03-27 12:40:00,204.99,205.54,204.93,205.53,12984.0,200.724,201.2626,200.6653,201.2528,12984.0
2024-03-27 12:50:00,205.58,205.7,205.47,205.56,12552.0,201.3018,201.4193,201.1941,201.2822,12552.0
2024-03-27 13:00:00,205.49,205.63,205.44,205.46,15467.0,201.2136,201.3507,201.1647,201.1843,15467.0
2024-03-27 13:10:00,205.45,205.52,205.27,205.38,28810.0,201.1745,201.243,200.9982,201.1059,28810.0
2024-03-27 13:20:00,205.41,205.61,205.37,205.59,29941.0,201.1353,201.3311,201.0961,201.3116,29941.0
2024-03-27 13:30:00,205.59,205.67,205.47,205.49,25364.0,201.3116,201.3899,201.1941,201.2136,25364.0
2024-03-27 13:40:00,205.49,205.7,205.48,205.7,29446.0,201.2136,201.4193,201.2038,201.4193,29446.0
2024-03-27 13:50:00,205.66,205.67,205.26,205.32,46746.0,201.3801,201.3899,200.9884,201.0472,46746.0
2024-03-27 14:00:00,205.27,205.28,205.08,205.09,45565.0,200.9982,201.008,200.8122,200.822,45565.0
2024-03-27 14:10:00,205.11,205.41,205.07,205.35,26986.0,200.8415,201.1353,200.8024,201.0766,26986.0
2024-03-27 14:20:00,205.37,205.51,205.17,205.38,79984.0,201.0961,201.2332,200.9003,201.1059,79984.0
2024-03-27 14:30:00,205.38,205.4,205.06,205.06,39465.0,201.1059,201.1255,200.7926,200.7926,39465.0
2024-03-27 14:40:00,205.05,205.37,205.01,205.08,83976.0,200.7828,201.0961,200.7436,200.8122,83976.0
2024-03-27 14:50:00,205.06,205.21,204.98,204.99,40434.0,200.7926,200.9395,200.7143,200.724,40434.0
2024-03-27 15:00:00,204.99,205.01,204.81,204.84,25528.0,200.724,200.7436,200.5478,200.5772,25528.0
2024-03-27 15:10:00,204.86,205.06,204.7,205.06,29082.0,200.5968,200.7926,200.4401,200.7926,29082.0
2024-03-27 15:20:00,205.04,205.59,205.01,205.48,23944.0,200.773,201.3116,200.7436,201.2038,23944.0
2024-03-27 15:30:00,205.49,205.84,205.42,205.76,40644.0,201.2136,201.5564,201.1451,201.478,40644.0
2024-03-27 15:40:00,205.8,205.97,205.72,205.76,59667.0,201.5172,201.6837,201.4389,201.478,59667.0
2024-03-27 15:50:00,205.77,206.3,205.75,206.21,292997.0,201.4878,202.0068,201.4682,201.9187,292997.0
2024-03-28 09:30:00,207.23,207.62,206.66,207.41,54872.0,202.9174,203.2993,202.3593,203.0937,54872.0
2024-03-28 09:40:00,207.45,207.94,207.35,207.42,22019.0,203.1329,203.6127,203.0349,203.1035,22019.0
2024-03-28 09:50:00,207.37,207.59,207.2,207.39,11715.0,203.0545,203.2699,202.8881,203.0741,11715.0
2024-03-28 10:00:00,207.36,207.76,207.33,207.62,25583.0,203.0447,203.4364,203.0153,203.2993,25583.0
2024-03-28 10:10:00,207.6,208.19,207.6,207.95,26478.0,203.2797,203.8575,203.2797,203.6224,26478.0
2024-03-28 10:20:00,207.96,208.0,207.47,207.47,18835.0,203.6322,203.6714,203.1524,203.1524,18835.0
2024-03-28 10:30:00,207.43,207.54,207.25,207.39,30172.0,203.1133,203.221,202.937,203.0741,30172.0
2024-03-28 10:40:00,207.39,207.73,207.34,207.61,33041.0,203.0741,203.407,203.0251,203.2895,33041.0
2024-03-28 10:50:00,207.63,207.69,207.52,207.55,11801.0,203.3091,203.3679,203.2014,203.2308,11801.0
2024-03-28 11:00:00,207.55,207.6,206.95,206.96,12983.0,203.2308,203.2797,202.6433,202.653,12983.0
2024-03-28 11:10:00,206.96,207.21,206.71,206.71,29791.0,202.653,202.8978,202.4083,202.4083,29791.0
2024-03-28 11:20:00,206.79,206.89,206.7,206.73,20528.0,202.4866,202.5845,202.3985,202.4278,20528.0
2024-03-28 11:30:00,206.79,207.0,206.79,206.96,11734.0,202.4866,202.6922,202.4866,202.653,11734.0
2024-03-28 11:40:00,206.98,207.32,206.97,207.28,21551.0,202.6726,203.0056,202.6628,202.9664,21551.0
2024-03-28 11:50:00,207.25,207.26,206.97,207.03,13912.0,202.937,202.9468,202.6628,202.7216,13912.0
2024-03-28 12:00:00,206.97,207.21,206.86,207.16,15070.0,202.6628,202.8978,202.5551,202.8489,15070.0
2024-03-28 12:10:00,207.18,207.28,207.1,207.1,14360.0,202.8685,202.9664,202.7901,202.7901,14360.0
2024-03-28 12:20:00,207.11,207.29,207.1,207.28,11222.0,202.7999,202.9762,202.7901,202.9664,11222.0
2024-03-28 12:30:00,207.25,207.29,206.76,206.81,10489.0,202.937,202.9762,202.4572,202.5062,10489.0
2024-03-28 12:40:00,206.78,206.93,206.58,206.67,30852.0,202.4768,202.6237,202.281,202.3691,30852.0
2024-03-28 12:50:00,206.7,206.87,206.63,206.8,16316.0,202.3985,202.5649,202.3299,202.4964,16316.0
2024-03-28 13:00:00,206.76,206.85,206.57,206.73,22969.0,202.4572,202.5453,202.2712,202.4278,22969.0
2024-03-28 13:10:00,206.74,206.82,206.62,206.66,20420.0,202.4376,202.516,202.3201,202.3593,20420.0
2024-03-28 13:20:00,206.65,206.78,206.63,206.64,17777.0,202.3495,202.4768,202.3299,202.3397,17777.0
2024-03-28 13:30:00,206.66,206.75,206.51,206.73,20687.0,202.3593,202.4474,202.2124,202.4278,20687.0
2024-03-28 13:40:00,206.75,206.86,206.7,206.86,16998.0,202.4474,202.5551,202.3985,202.5551,16998.0
2024-03-28 13:50:00,206.84,206.92,206.81,206.85,14910.0,202.5355,202.6139,202.5062,202.5453,14910.0
2024-03-28 14:00:00,206.87,207.16,206.82,207.01,30609.0,202.5649,202.8489,202.516,202.702,30609.0
2024-03-28 14:10:00,207.02,207.06,206.72,206.78,34223.0,202.7118,202.751,202.418,202.4768,34223.0
2024-03-28 14:20:00,206.75,206.8,206.64,206.66,22073.0,202.4474,202.4964,202.3397,202.3593,22073.0
2024-03-28 14:30:00,206.68,206.69,206.38,206.45,18715.0,202.3789,202.3887,202.0851,202.1537,18715.0
2024-03-28 14:40:00,206.45,206.74,206.43,206.73,16507.0,202.1537,202.4376,202.1341,202.4278,16507.0
2024-03-28 14:50:00,206.8,207.16,206.69,207.03,23115.0,202.4964,202.8489,202.3887,202.7216,23115.0
2024-03-28 15:00:00,207.06,207.13,206.74,206.8,27317.0,202.751,202.8195,202.4376,202.4964,27317.0
2024-03-28 15:10:00,206.79,207.02,206.79,207.01,25175.0,202.4866,202.7118,202.4866,202.702,25175.0
2024-03-28 15:20:00,207.04,207.18,206.97,207.05,33673.0,202.7314,202.8685,202.6628,202.7412,33673.0
2024-03-28 15:30:00,207.03,207.18,206.81,206.84,42979.0,202.7216,202.8685,202.5062,202.5355,42979.0
2024-03-28 15:40:00,206.86,207.0,206.69,206.98,52687.0,202.5551,202.6922,202.3887,202.6726,52687.0
2024-03-28 15:50:00,207.05,207.32,206.7,206.71,312763.0,202.7412,203.0056,202.3985,202.4083,312763.0
2024-04-01 09:30:00,207.19,207.19,205.92,206.84,59659.0,202.8783,202.8783,201.6347,202.5355,59659.0
2024-04-01 09:40:00,206.83,208.13,206.6,207.58,32510.0,202.5258,203.7987,202.3005,203.2601,32510.0
2024-04-01 09:50:00,207.6,208.01,207.4,207.65,27766.0,203.2797,203.6812,203.0839,203.3287,27766.0
2024-04-01 10:00:00,207.73,208.92,207.68,208.9,36701.0,203.407,204.5723,203.3581,204.5527,36701.0
2024-04-01 10:10:00,208.9,209.19,208.73,209.02,34064.0,204.5527,204.8366,204.3862,204.6702,34064.0
2024-04-01 10:20:00,209.02,209.17,208.82,209.0,24108.0,204.6702,204.8171,204.4743,204.6506,24108.0
2024-04-01 10:30:00,208.92,208.92,208.32,208.43,33484.0,204.5723,204.5723,203.9847,204.0925,33484.0
2024-04-01 10:40:00,208.51,208.91,208.51,208.76,27745.0,204.1708,204.5625,204.1708,204.4156,27745.0
2024-04-01 10:50:00,208.78,209.01,208.2,208.27,35928.0,204.4352,204.6604,203.8672,203.9358,35928.0
2024-04-01 11:00:00,208.2,208.68,208.2,208.49,16509.0,203.8672,204.3373,203.8672,204.1512,16509.0
2024-04-01 11:10:00,208.55,208.67,208.42,208.53,22325.0,204.21,204.3275,204.0827,204.1904,22325.0
2024-04-01 11:20:00,208.53,208.87,208.3,208.87,24215.0,204.1904,204.5233,203.9652,204.5233,24215.0
2024-04-01 11:30:00,208.83,208.9,208.17,208.18,35424.0,204.4841,204.5527,203.8379,203.8477,35424.0
2024-04-01 11:40:00,208.07,208.69,207.94,208.32,26225.0,203.7399,204.347,203.6127,203.9847,26225.0
2024-04-01 11:50:00,208.32,208.73,208.23,208.66,22922.0,203.9847,204.3862,203.8966,204.3177,22922.0
2024-04-01 12:00:00,208.65,208.79,208.3,208.3,18528.0,204.3079,204.445,203.9652,203.9652,18528.0
2024-04-01 12:10:00,208.33,208.33,207.92,208.15,29586.0,203.9945,203.9945,203.5931,203.8183,29586.0
2024-04-01 12:20:00,208.11,208.49,208.09,208.28,25655.0,203.7791,204.1512,203.7595,203.9456,25655.0
2024-04-01 12:30:00,208.34,208.63,208.25,208.59,24284.0,204.0043,204.2883,203.9162,204.2491,24284.0
2024-04-01 12:40:00,208.59,208.65,208.33,208.52,19042.0,204.2491,204.3079,203.9945,204.1806,19042.0
2024-04-01 12:50:00,208.5,208.62,208.42,208.53,12699.0,204.161,204.2785,204.0827,204.1904,12699.0
2024-04-01 13:00:00,208.49,208.77,208.47,208.69,16076.0,204.1512,204.4254,204.1316,204.347,16076.0
2024-04-01 13:10:00,208.65,208.84,208.54,208.54,16762.0,204.3079,204.4939,204.2002,204.2002,16762.0
2024-04-01 13:20:00,208.54,208.73,208.4,208.56,14725.0,204.2002,204.3862,204.0631,204.2198,14725.0
2024-04-01 13:30:00,208.54,208.58,208.3,208.36,23340.0,204.2002,204.2393,203.9652,204.0239,23340.0
2024-04-01 13:40:00,208.33,208.54,208.31,208.43,18752.0,203.9945,204.2002,203.975,204.0925,18752.0
2024-04-01 13:50:00,208.43,208.71,208.36,208.71,53973.0,204.0925,204.3666,204.0239,204.3666,53973.0
2024-04-01 14:00:00,208.72,209.09,208.72,208.97,26366.0,204.3764,204.7387,204.3764,204.6212,26366.0
2024-04-01 14:10:00,208.95,209.08,208.83,209.03,10807.0,204.6016,204.7289,204.4841,204.68,10807.0
2024-04-01 14:20:00,209.02,209.05,208.83,208.94,11998.0,204.6702,204.6996,204.4841,204.5918,11998.0
2024-04-01 14:30:00,208.97,209.02,208.84,208.96,14991.0,204.6212,204.6702,204.4939,204.6114,14991.0
2024-04-01 14:40:00,209.03,209.15,208.89,208.9,11675.0,204.68,204.7975,204.5429,204.5527,11675.0
2024-04-01 14:50:00,208.89,209.09,208.89,208.89,23416.0,204.5429,204.7387,204.5429,204.5429,23416.0
2024-04-01 15:00:00,208.88,209.25,208.79,209.25,20892.0,204.5331,204.8954,204.445,204.8954,20892.0
2024-04-01 15:10:00,209.25,209.44,209.19,209.29,44119.0,204.8954,205.0814,204.8366,204.9346,44119.0
2024-04-01 15:20:00,209.31,209.38,208.87,208.99,26748.0,204.9541,205.0227,204.5233,204.6408,26748.0
2024-04-01 15:30:00,208.99,209.44,208.96,209.26,23070.0,204.6408,205.0814,204.6114,204.9052,23070.0
2024-04-01 15:40:00,209.27,209.66,209.26,209.46,51246.0,204.915,205.2969,204.9052,205.101,51246.0
2024-04-01 15:50:00,209.44,210.05,209.3,209.91,238285.0,205.0814,205.6787,204.9444,205.5417,238285.0
2024-04-02 09:30:00,209.96,210.5,209.22,209.86,126356.0,205.5906,206.1194,204.866,205.4927,126356.0
2024-04-02 09:40:00,209.9,210.71,209.9,210.46,22876.0,205.5319,206.325,205.5319,206.0802,22876.0
2024-04-02 09:50:00,210.41,210.51,210.02,210.44,16914.0,206.0313,206.1292,205.6494,206.0606,16914.0
2024-04-02 10:00:00,210.37,210.6,209.26,209.63,27773.0,205.9921,206.2173,204.9052,205.2675,27773.0
2024-04-02 10:10:00,209.66,210.02,209.4,209.55,15987.0,205.2969,205.6494,205.0423,205.1891,15987.0
2024-04-02 10:20:00,209.62,209.7,209.3,209.54,8518.0,205.2577,205.336,204.9444,205.1794,8518.0
2024-04-02 10:30:00,209.54,210.5,209.42,210.46,29297.0,205.1794,206.1194,205.0619,206.0802,29297.0
2024-04-02 10:40:00,210.48,210.6,209.89,210.05,19333.0,206.0998,206.2173,205.5221,205.6787,19333.0
2024-04-02 10:50:00,209.97,210.04,209.52,209.56,8977.0,205.6004,205.669,205.1598,205.1989,8977.0
2024-04-02 11:00:00,209.63,209.77,209.16,209.16,19040.0,205.2675,205.4046,204.8073,204.8073,19040.0
2024-04-02 11:10:00,209.15,209.5,209.0,209.41,27962.0,204.7975,205.1402,204.6506,205.0521,27962.0
2024-04-02 11:20:00,209.48,209.51,208.95,209.21,19691.0,205.1206,205.15,204.6016,204.8562,19691.0
2024-04-02 11:30:00,209.17,209.94,209.16,209.47,34183.0,204.8171,205.571,204.8073,205.1108,34183.0
2024-04-02 11:40:00,209.39,209.79,209.39,209.79,8687.0,205.0325,205.4242,205.0325,205.4242,8687.0
2024-04-02 11:50:00,209.79,209.99,209.66,209.77,23913.0,205.4242,205.62,205.2969,205.4046,23913.0
2024-04-02 12:00:00,209.7,209.87,209.45,209.57,10765.0,205.336,205.5025,205.0912,205.2087,10765.0
2024-04-02 12:10:00,209.52,209.6,209.3,209.44,8163.0,205.1598,205.2381,204.9444,205.0814,8163.0
2024-04-02 12:20:00,209.4,209.56,209.34,209.48,11169.0,205.0423,205.1989,204.9835,205.1206,11169.0
2024-04-02 12:30:00,209.45,209.54,209.33,209.45,6606.0,205.0912,205.1794,204.9737,205.0912,6606.0
2024-04-02 12:40:00,209.52,209.56,209.32,209.48,9986.0,205.1598,205.1989,204.9639,205.1206,9986.0
2024-04-02 12:50:00,209.4,209.44,209.18,209.29,7537.0,205.0423,205.0814,204.8268,204.9346,7537.0
2024-04-02 13:00:00,209.3,209.47,209.24,209.42,8311.0,204.9444,205.1108,204.8856,205.0619,8311.0
2024-04-02 13:10:00,209.47,209.83,209.43,209.83,15775.0,205.1108,205.4633,205.0716,205.4633,15775.0
2024-04-02 13:20:00,209.84,210.11,209.75,209.8,31462.0,205.4731,205.7375,205.385,205.4339,31462.0
2024-04-02 13:30:00,209.74,209.83,209.54,209.58,13154.0,205.3752,205.4633,205.1794,205.2185,13154.0
2024-04-02 13:40:00,209.55,209.67,209.46,209.53,14286.0,205.1891,205.3067,205.101,205.1696,14286.0
2024-04-02 13:50:00,209.52,209.56,209.3,209.41,13366.0,205.1598,205.1989,204.9444,205.0521,13366.0
2024-04-02 14:00:00,209.44,209.74,209.39,209.66,13115.0,205.0814,205.3752,205.0325,205.2969,13115.0
2024-04-02 14:10:00,209.68,209.96,209.68,209.96,14124.0,205.3164,205.5906,205.3164,205.5906,14124.0
2024-04-02 14:20:00,209.92,210.03,209.75,209.93,26217.0,205.5514,205.6592,205.385,205.5612,26217.0
2024-04-02 14:30:00,209.93,210.05,209.79,209.88,11499.0,205.5612,205.6787,205.4242,205.5123,11499.0
2024-04-02 14:40:00,209.87,209.98,209.8,209.92,18758.0,205.5025,205.6102,205.4339,205.5514,18758.0
2024-04-02 14:50:00,209.92,209.96,209.72,209.82,56534.0,205.5514,205.5906,205.3556,205.4535,56534.0
2024-04-02 15:00:00,209.8,210.0,209.78,209.94,13091.0,205.4339,205.6298,205.4144,205.571,13091.0
2024-04-02 15:10:00,209.93,210.05,209.76,209.92,21627.0,205.5612,205.6787,205.3948,205.5514,21627.0
2024-04-02 15:20:00,209.93,210.06,209.88,209.88,16968.0,205.5612,205.6885,205.5123,205.5123,16968.0
2024-04-02 15:30:00,209.87,209.98,209.78,209.93,28653.0,205.5025,205.6102,205.4144,205.5612,28653.0
2024-04-02 15:40:00,209.93,210.02,209.83,209.94,40876.0,205.5612,205.6494,205.4633,205.571,40876.0
2024-04-02 15:50:00,209.92,210.19,209.58,210.06,173714.0,205.5514,205.8158,205.2185,205.6885,173714.0
2024-04-03 09:30:00,210.29,211.5,210.26,210.99,97361.0,206.0114,207.1968,205.9821,206.6972,97361.0
2024-04-03 09:40:00,210.99,211.32,210.84,211.01,95246.0,206.6972,207.0205,206.5503,206.7168,95246.0
2024-04-03 09:50:00,211.01,211.38,210.91,211.17,132489.0,206.7168,207.0793,206.6188,206.8735,132489.0
2024-04-03 10:00:00,211.21,211.52,211.04,211.25,39987.0,206.9127,207.2164,206.7462,206.9519,39987.0
2024-04-03 10:10:00,211.26,211.75,211.18,211.58,20057.0,206.9617,207.4417,206.8833,207.2752,20057.0
2024-04-03 10:20:00,211.61,211.71,210.72,210.74,37481.0,207.3046,207.4026,206.4327,206.4523,37481.0
2024-04-03 10:30:00,210.81,211.04,210.65,210.91,14224.0,206.5209,206.7462,206.3641,206.6188,14224.0
2024-04-03 10:40:00,210.84,210.91,210.66,210.66,16690.0,206.5503,206.6188,206.3739,206.3739,16690.0
2024-04-03 10:50:00,210.64,210.85,210.43,210.44,19490.0,206.3543,206.5601,206.1486,206.1584,19490.0
2024-04-03 11:00:00,210.46,210.54,210.3,210.44,14438.0,206.178,206.2564,206.0212,206.1584,14438.0
2024-04-03 11:10:00,210.45,210.7,210.13,210.17,47704.0,206.1682,206.4131,205.8547,205.8939,47704.0
2024-04-03 11:20:00,210.16,210.36,209.59,209.89,49693.0,205.8841,206.08,205.3257,205.6196,49693.0
2024-04-03 11:30:00,209.92,210.46,209.83,210.32,48029.0,205.649,206.178,205.5608,206.0408,48029.0
2024-04-03 11:40:00,210.34,210.64,210.32,210.51,29464.0,206.0604,206.3543,206.0408,206.227,29464.0
2024-04-03 11:50:00,210.54,210.54,210.23,210.27,11510.0,206.2564,206.2564,205.9527,205.9919,11510.0
2024-04-03 12:00:00,210.23,210.49,210.21,210.48,40654.0,205.9527,206.2074,205.9331,206.1976,40654.0
2024-04-03 12:10:00,210.45,210.82,210.45,210.82,15102.0,206.1682,206.5307,206.1682,206.5307,15102.0
2024-04-03 12:20:00,210.84,211.17,210.83,211.06,29046.0,206.5503,206.8735,206.5405,206.7658,29046.0
2024-04-03 12:30:00,211.04,211.13,210.73,210.75,24971.0,206.7462,206.8344,206.4425,206.4621,24971.0
2024-04-03 12:40:00,210.8,210.97,210.61,210.63,16737.0,206.5111,206.6776,206.3249,206.3445,16737.0
2024-04-03 12:50:00,210.6,210.76,210.51,210.72,19261.0,206.3151,206.4719,206.227,206.4327,19261.0
2024-04-03 13:00:00,210.73,210.87,210.7,210.84,9458.0,206.4425,206.5796,206.4131,206.5503,9458.0
2024-04-03 13:10:00,210.86,210.88,210.7,210.73,32657.0,206.5698,206.5894,206.4131,206.4425,32657.0
2024-04-03 13:20:00,210.75,210.8,210.71,210.79,18272.0,206.4621,206.5111,206.4229,206.5013,18272.0
2024-04-03 13:30:00,210.79,211.3,210.77,211.28,43690.0,206.5013,207.0009,206.4817,206.9813,43690.0
2024-04-03 13:40:00,211.3,211.32,211.05,211.13,9649.0,207.0009,207.0205,206.756,206.8344,9649.0
2024-04-03 13:50:00,211.06,211.35,211.05,211.14,27368.0,206.7658,207.0499,206.756,206.8442,27368.0
2024-04-03 14:00:00,211.13,211.66,211.11,211.6,49448.0,206.8344,207.3536,206.8148,207.2948,49448.0
2024-04-03 14:10:00,211.56,211.62,211.27,211.37,30521.0,207.2556,207.3144,206.9715,207.0695,30521.0
2024-04-03 14:20:00,211.38,211.49,211.16,211.43,13937.0,207.0793,207.187,206.8637,207.1283,13937.0
2024-04-03 14:30:00,211.4,211.41,211.32,211.41,29086.0,207.0989,207.1087,207.0205,207.1087,29086.0
2024-04-03 14:40:00,211.43,211.58,211.42,211.47,25204.0,207.1283,207.2752,207.1185,207.1674,25204.0
2024-04-03 14:50:00,211.45,211.47,211.06,211.15,17449.0,207.1478,207.1674,206.7658,206.8539,17449.0
2024-04-03 15:00:00,211.17,211.17,210.99,211.08,17710.0,206.8735,206.8735,206.6972,206.7854,17710.0
2024-04-03 15:10:00,211.08,211.13,210.71,210.92,28709.0,206.7854,206.8344,206.4229,206.6286,28709.0
2024-04-03 15:20:00,210.91,210.92,210.48,210.64,20788.0,206.6188,206.6286,206.1976,206.3543,20788.0
2024-04-03 15:30:00,210.61,210.86,210.5,210.8,21151.0,206.3249,206.5698,206.2172,206.5111,21151.0
2024-04-03 15:40:00,210.81,211.19,210.77,210.95,41723.0,206.5209,206.8931,206.4817,206.658,41723.0
2024-04-03 15:50:00,210.98,211.13,210.65,210.83,136875.0,206.6874,206.8344,206.3641,206.5405,136875.0
2024-04-04 09:30:00,211.2,211.76,210.63,211.47,28942.0,206.9029,207.4515,206.3445,207.1674,28942.0
2024-04-04 09:40:00,211.74,212.19,211.47,211.66,11975.0,207.4319,207.8728,207.1674,207.3536,11975.0
2024-04-04 09:50:00,211.66,212.24,211.66,212.03,16808.0,207.3536,207.9218,207.3536,207.716,16808.0
2024-04-04 10:00:00,211.99,211.99,211.18,211.4,19906.0,207.6769,207.6769,206.8833,207.0989,19906.0
2024-04-04 10:10:00,211.4,211.6,211.23,211.39,17386.0,207.0989,207.2948,206.9323,207.0891,17386.0
2024-04-04 10:20:00,211.38,211.54,211.17,211.5,14489.0,207.0793,207.236,206.8735,207.1968,14489.0
2024-04-04 10:30:00,211.42,211.52,211.27,211.33,28549.0,207.1185,207.2164,206.9715,207.0303,28549.0
2024-04-04 10:40:00,211.3,211.36,211.07,211.13,24033.0,207.0009,207.0597,206.7756,206.8344,24033.0
2024-04-04 10:50:00,211.1,211.53,211.03,211.34,35564.0,206.805,207.2262,206.7364,207.0401,35564.0
2024-04-04 11:00:00,211.34,211.55,211.16,211.21,31772.0,207.0401,207.2458,206.8637,206.9127,31772.0
2024-04-04 11:10:00,211.21,211.43,211.18,211.32,12887.0,206.9127,207.1283,206.8833,207.0205,12887.0
2024-04-04 11:20:00,211.31,211.54,211.26,211.38,25523.0,207.0107,207.236,206.9617,207.0793,25523.0
2024-04-04 11:30:00,211.4,211.42,211.11,211.34,16207.0,207.0989,207.1185,206.8148,207.0401,16207.0
2024-04-04 11:40:00,211.34,211.52,211.29,211.51,14884.0,207.0401,207.2164,206.9911,207.2066,14884.0
2024-04-04 11:50:00,211.48,211.6,211.41,211.44,28184.0,207.1772,207.2948,207.1087,207.138,28184.0
2024-04-04 12:00:00,211.43,211.8,211.4,211.8,17459.0,207.1283,207.4907,207.0989,207.4907,17459.0
2024-04-04 12:10:00,211.8,211.88,211.63,211.84,19984.0,207.4907,207.5691,207.3242,207.5299,19984.0
2024-04-04 12:20:00,211.81,212.0,211.8,212.0,18848.0,207.5005,207.6867,207.4907,207.6867,18848.0
2024-04-04 12:30:00,212.0,212.0,211.59,211.63,23569.0,207.6867,207.6867,207.285,207.3242,23569.0
2024-04-04 12:40:00,211.66,211.68,211.4,211.42,5927.0,207.3536,207.3732,207.0989,207.1185,5927.0
2024-04-04 12:50:00,211.34,211.53,211.32,211.42,15344.0,207.0401,207.2262,207.0205,207.1185,15344.0
2024-04-04 13:00:00,211.42,211.54,211.38,211.49,10334.0,207.1185,207.236,207.0793,207.187,10334.0
2024-04-04 13:10:00,211.48,211.51,211.36,211.47,9519.0,207.1772,207.2066,207.0597,207.1674,9519.0
2024-04-04 13:20:00,211.47,211.51,211.36,211.4,11272.0,207.1674,207.2066,207.0597,207.0989,11272.0
2024-04-04 13:30:00,211.4,211.4,211.14,211.17,14029.0,207.0989,207.0989,206.8442,206.8735,14029.0
2024-04-04 13:40:00,211.17,211.21,211.01,211.09,31902.0,206.8735,206.9127,206.7168,206.7952,31902.0
2024-04-04 13:50:00,211.08,211.11,210.91,210.98,25551.0,206.7854,206.8148,206.6188,206.6874,25551.0
2024-04-04 14:00:00,210.98,210.98,210.47,210.5,114851.0,206.6874,206.6874,206.1878,206.2172,114851.0
2024-04-04 14:10:00,210.48,210.53,209.95,209.95,34526.0,206.1976,206.2466,205.6784,205.6784,34526.0
2024-04-04 14:20:00,209.98,209.99,209.22,209.31,21579.0,205.7078,205.7175,204.9632,205.0514,21579.0
2024-04-04 14:30:00,209.21,209.21,208.36,209.17,59638.0,204.9534,204.9534,204.1207,204.9142,59638.0
2024-04-04 14:40:00,209.09,209.09,208.57,208.8,28057.0,204.8359,204.8359,204.3264,204.5518,28057.0
2024-04-04 14:50:00,208.8,209.05,208.73,208.9,36568.0,204.5518,204.7967,204.4832,204.6497,36568.0
2024-04-04 15:00:00,208.89,209.47,208.58,209.24,139370.0,204.6399,205.2081,204.3362,204.9828,139370.0
2024-04-04 15:10:00,209.18,209.24,208.73,208.78,15893.0,204.924,204.9828,204.4832,204.5322,15893.0
2024-04-04 15:20:00,208.83,208.91,208.61,208.7,45209.0,204.5812,204.6595,204.3656,204.4538,45209.0
2024-04-04 15:30:00,208.74,208.89,208.61,208.68,33260.0,204.493,204.6399,204.3656,204.4342,33260.0
2024-04-04 15:40:00,208.66,209.11,208.43,209.09,78590.0,204.4146,204.8555,204.1893,204.8359,78590.0
2024-04-04 15:50:00,209.09,209.66,209.04,209.27,206759.0,204.8359,205.3943,204.7869,205.0122,206759.0
2024-04-05 09:30:00,210.24,211.99,209.28,211.97,54584.0,205.9625,207.6769,205.022,207.6573,54584.0
2024-04-05 09:40:00,211.97,211.97,211.21,211.57,17115.0,207.6573,207.6573,206.9127,207.2654,17115.0
2024-04-05 09:50:00,211.49,211.7,211.05,211.18,27366.0,207.187,207.3928,206.756,206.8833,27366.0
2024-04-05 10:00:00,211.12,211.3,210.53,210.83,25235.0,206.8246,207.0009,206.2466,206.5405,25235.0
2024-04-05 10:10:00,210.81,210.9,209.95,210.06,18126.0,206.5209,206.609,205.6784,205.7861,18126.0
2024-04-05 10:20:00,210.01,210.09,209.46,209.72,15455.0,205.7371,205.8155,205.1983,205.453,15455.0
2024-04-05 10:30:00,209.71,209.97,209.62,209.93,12324.0,205.4432,205.698,205.3551,205.6588,12324.0
2024-04-05 10:40:00,209.86,210.39,209.85,210.39,15171.0,205.5902,206.1094,205.5804,206.1094,15171.0
2024-04-05 10:50:00,210.43,210.95,210.37,210.65,14451.0,206.1486,206.658,206.0898,206.3641,14451.0
2024-04-05 11:00:00,210.64,210.68,210.25,210.46,15799.0,206.3543,206.3935,205.9723,206.178,15799.0
2024-04-05 11:10:00,210.46,210.55,210.3,210.43,15484.0,206.178,206.2662,206.0212,206.1486,15484.0
2024-04-05 11:20:00,210.46,211.0,210.34,210.94,28029.0,206.178,206.707,206.0604,206.6482,28029.0
2024-04-05 11:30:00,210.96,211.06,210.75,210.86,23553.0,206.6678,206.7658,206.4621,206.5698,23553.0
2024-04-05 11:40:00,210.92,211.05,210.9,210.93,19131.0,206.6286,206.756,206.609,206.6384,19131.0
2024-04-05 11:50:00,210.94,211.57,210.92,211.57,33168.0,206.6482,207.2654,206.6286,207.2654,33168.0
2024-04-05 12:00:00,211.56,211.94,211.43,211.89,40605.0,207.2556,207.6279,207.1283,207.5789,40605.0
2024-04-05 12:10:00,211.9,212.05,211.78,211.9,39360.0,207.5887,207.7356,207.4711,207.5887,39360.0
2024-04-05 12:20:00,211.9,211.94,211.65,211.78,25427.0,207.5887,207.6279,207.3438,207.4711,25427.0
2024-04-05 12:30:00,211.75,211.92,211.63,211.68,21079.0,207.4417,207.6083,207.3242,207.3732,21079.0
2024-04-05 12:40:00,211.65,211.7,211.42,211.51,32871.0,207.3438,207.3928,207.1185,207.2066,32871.0
2024-04-05 12:50:00,211.47,211.74,211.45,211.73,23664.0,207.1674,207.4319,207.1478,207.4221,23664.0
2024-04-05 13:00:00,211.75,211.75,211.0,211.03,35355.0,207.4417,207.4417,206.707,206.7364,35355.0
2024-04-05 13:10:00,211.03,211.06,210.91,210.94,74174.0,206.7364,206.7658,206.6188,206.6482,74174.0
2024-04-05 13:20:00,210.94,211.33,210.92,211.33,117403.0,206.6482,207.0303,206.6286,207.0303,117403.0
2024-04-05 13:30:00,211.35,211.5,210.92,211.31,82676.0,207.0499,207.1968,206.6286,207.0107,82676.0
2024-04-05 13:40:00,211.36,211.52,211.24,211.49,50059.0,207.0597,207.2164,206.9421,207.187,50059.0
2024-04-05 13:50:00,211.49,211.51,211.08,211.28,48166.0,207.187,207.2066,206.7854,206.9813,48166.0
2024-04-05 14:00:00,211.29,211.65,211.22,211.62,30710.0,206.9911,207.3438,206.9225,207.3144,30710.0
2024-04-05 14:10:00,211.61,211.64,211.29,211.36,15416.0,207.3046,207.334,206.9911,207.0597,15416.0
2024-04-05 14:20:00,211.33,211.44,211.18,211.19,27962.0,207.0303,207.138,206.8833,206.8931,27962.0
2024-04-05 14:30:00,211.25,211.26,211.06,211.15,11608.0,206.9519,206.9617,206.7658,206.8539,11608.0
2024-04-05 14:40:00,211.14,211.16,210.58,210.58,17369.0,206.8442,206.8637,206.2955,206.2955,17369.0
2024-04-05 14:50:00,210.6,210.83,210.56,210.83,14014.0,206.3151,206.5405,206.276,206.5405,14014.0
2024-04-05 15:00:00,210.83,210.96,210.7,210.81,13922.0,206.5405,206.6678,206.4131,206.5209,13922.0
2024-04-05 15:10:00,210.81,211.02,210.77,211.01,17371.0,206.5209,206.7266,206.4817,206.7168,17371.0
2024-04-05 15:20:00,210.99,211.0,210.68,210.82,22697.0,206.6972,206.707,206.3935,206.5307,22697.0
2024-04-05 15:30:00,210.82,211.02,210.69,210.95,37251.0,206.5307,206.7266,206.4033,206.658,37251.0
2024-04-05 15:40:00,210.96,211.04,210.68,210.85,47258.0,206.6678,206.7462,206.3935,206.5601,47258.0
2024-04-05 15:50:00,210.87,211.23,210.79,210.97,110353.0,206.5796,206.9323,206.5013,206.6776,110353.0
2024-04-08 09:30:00,210.7,210.7,209.1,209.1,55923.0,206.4131,206.4131,204.8457,204.8457,55923.0
2024-04-08 09:40:00,209.12,209.21,208.7,208.84,15629.0,204.8652,204.9534,204.4538,204.5909,15629.0
2024-04-08 09:50:00,208.74,209.26,208.74,208.97,12306.0,204.493,205.0024,204.493,204.7183,12306.0
2024-04-08 10:00:00,208.95,209.21,208.88,208.95,48958.0,204.6987,204.9534,204.6301,204.6987,48958.0
2024-04-08 10:10:00,208.92,209.43,208.86,209.33,25726.0,204.6693,205.1689,204.6105,205.071,25726.0
2024-04-08 10:20:00,209.34,209.79,209.33,209.72,27894.0,205.0808,205.5216,205.071,205.453,27894.0
2024-04-08 10:30:00,209.69,209.97,209.61,209.91,24974.0,205.4237,205.698,205.3453,205.6392,24974.0
2024-04-08 10:40:00,209.9,210.36,209.9,210.28,15860.0,205.6294,206.08,205.6294,206.0016,15860.0
2024-04-08 10:50:00,210.34,210.41,210.03,210.17,20962.0,206.0604,206.129,205.7567,205.8939,20962.0
2024-04-08 11:00:00,210.12,210.27,210.1,210.27,23731.0,205.8449,205.9919,205.8253,205.9919,23731.0
2024-04-08 11:10:00,210.25,210.25,210.04,210.04,17419.0,205.9723,205.9723,205.7665,205.7665,17419.0
2024-04-08 11:20:00,210.03,210.45,210.03,210.42,73402.0,205.7567,206.1682,205.7567,206.1388,73402.0
2024-04-08 11:30:00,210.5,210.57,210.32,210.47,23394.0,206.2172,206.2857,206.0408,206.1878,23394.0
2024-04-08 11:40:00,210.45,210.56,210.41,210.49,20090.0,206.1682,206.276,206.129,206.2074,20090.0
2024-04-08 11:50:00,210.49,210.85,210.4,210.84,29378.0,206.2074,206.5601,206.1192,206.5503,29378.0
2024-04-08 12:00:00,210.84,210.89,210.73,210.87,13702.0,206.5503,206.5992,206.4425,206.5796,13702.0
2024-04-08 12:10:00,210.85,210.87,210.67,210.73,22046.0,206.5601,206.5796,206.3837,206.4425,22046.0
2024-04-08 12:20:00,210.74,210.82,210.66,210.72,22703.0,206.4523,206.5307,206.3739,206.4327,22703.0
2024-04-08 12:30:00,210.74,210.86,210.64,210.84,28402.0,206.4523,206.5698,206.3543,206.5503,28402.0
2024-04-08 12:40:00,210.88,210.93,210.71,210.74,58632.0,206.5894,206.6384,206.4229,206.4523,58632.0
2024-04-08 12:50:00,210.74,210.79,210.58,210.69,16829.0,206.4523,206.5013,206.2955,206.4033,16829.0
2024-04-08 13:00:00,210.72,210.77,210.55,210.73,26307.0,206.4327,206.4817,206.2662,206.4425,26307.0
2024-04-08 13:10:00,210.73,210.8,210.64,210.72,33846.0,206.4425,206.5111,206.3543,206.4327,33846.0
2024-04-08 13:20:00,210.73,210.94,210.71,210.9,21965.0,206.4425,206.6482,206.4229,206.609,21965.0
2024-04-08 13:30:00,210.93,210.96,210.76,210.78,18069.0,206.6384,206.6678,206.4719,206.4915,18069.0
2024-04-08 13:40:00,210.78,210.79,210.53,210.57,17687.0,206.4915,206.5013,206.2466,206.2857,17687.0
2024-04-08 13:50:00,210.6,210.88,210.6,210.83,12907.0,206.3151,206.5894,206.3151,206.5405,12907.0
2024-04-08 14:00:00,210.85,210.87,210.72,210.84,17999.0,206.5601,206.5796,206.4327,206.5503,17999.0
2024-04-08 14:10:00,210.84,210.86,210.72,210.77,13495.0,206.5503,206.5698,206.4327,206.4817,13495.0
2024-04-08 14:20:00,210.78,210.81,210.59,210.63,22500.0,206.4915,206.5209,206.3053,206.3445,22500.0
2024-04-08 14:30:00,210.62,210.64,210.51,210.52,15778.0,206.3347,206.3543,206.227,206.2368,15778.0
2024-04-08 14:40:00,210.51,210.54,210.41,210.46,22095.0,206.227,206.2564,206.129,206.178,22095.0
2024-04-08 14:50:00,210.47,210.5,210.35,210.45,17002.0,206.1878,206.2172,206.0702,206.1682,17002.0
2024-04-08 15:00:00,210.43,210.52,210.34,210.45,24335.0,206.1486,206.2368,206.0604,206.1682,24335.0
2024-04-08 15:10:00,210.46,210.6,210.42,210.5,21279.0,206.178,206.3151,206.1388,206.2172,21279.0
2024-04-08 15:20:00,210.5,210.54,210.39,210.5,25603.0,206.2172,206.2564,206.1094,206.2172,25603.0
2024-04-08 15:30:00,210.49,210.76,210.49,210.61,25759.0,206.2074,206.4719,206.2074,206.3249,25759.0
2024-04-08 15:40:00,210.61,210.61,210.31,210.48,38861.0,206.3249,206.3249,206.031,206.1976,38861.0
2024-04-08 15:50:00,210.5,210.72,210.28,210.43,159567.0,206.2172,206.4327,206.0016,206.1486,159567.0
2024-04-09 09:30:00,210.56,211.05,209.68,209.82,37592.0,206.276,206.756,205.4139,205.551,37592.0
2024-04-09 09:40:00,209.81,210.1,209.08,209.53,27222.0,205.5412,205.8253,204.8261,205.2669,27222.0
2024-04-09 09:50:00,209.53,209.53,208.73,208.93,22978.0,205.2669,205.2669,204.4832,204.6791,22978.0
2024-04-09 10:00:00,208.99,209.08,208.29,208.41,75784.0,204.7379,204.8261,204.0521,204.1697,75784.0
2024-04-09 10:10:00,208.34,208.39,207.88,208.01,18820.0,204.1011,204.1501,203.6505,203.7778,18820.0
2024-04-09 10:20:00,207.96,208.13,207.53,207.7,31211.0,203.7289,203.8954,203.3076,203.4741,31211.0
2024-04-09 10:30:00,207.65,207.69,206.4,206.63,120764.0,203.4252,203.4643,202.2006,202.4259,120764.0
2024-04-09 10:40:00,206.66,206.84,205.72,206.0,48346.0,202.4553,202.6316,201.5344,201.8087,48346.0
2024-04-09 10:50:00,205.97,206.06,205.48,205.85,24428.0,201.7793,201.8675,201.2993,201.6618,24428.0
2024-04-09 11:00:00,205.86,206.12,205.32,205.32,71059.0,201.6716,201.9263,201.1426,201.1426,71059.0
2024-04-09 11:10:00,205.43,205.86,205.39,205.6,27976.0,201.2503,201.6716,201.2111,201.4169,27976.0
2024-04-09 11:20:00,205.72,205.72,205.13,205.13,39572.0,201.5344,201.5344,200.9564,200.9564,39572.0
2024-04-09 11:30:00,205.15,205.3,204.76,205.02,45267.0,200.976,201.123,200.594,200.8487,45267.0
2024-04-09 11:40:00,205.05,205.97,205.05,205.94,12870.0,200.8781,201.7793,200.8781,201.75,12870.0
2024-04-09 11:50:00,205.87,206.21,205.79,206.18,16369.0,201.6814,202.0145,201.603,201.9851,16369.0
2024-04-09 12:00:00,206.18,206.44,205.96,206.15,54683.0,201.9851,202.2398,201.7695,201.9557,54683.0
2024-04-09 12:10:00,206.22,206.63,206.19,206.33,16996.0,202.0243,202.4259,201.9949,202.132,16996.0
2024-04-09 12:20:00,206.26,206.27,205.69,205.69,9136.0,202.0634,202.0732,201.505,201.505,9136.0
2024-04-09 12:30:00,205.74,206.09,205.74,206.02,14349.0,201.554,201.8969,201.554,201.8283,14349.0
2024-04-09 12:40:00,206.09,206.24,206.0,206.11,6828.0,201.8969,202.0438,201.8087,201.9165,6828.0
2024-04-09 12:50:00,206.09,206.09,205.87,205.87,21589.0,201.8969,201.8969,201.6814,201.6814,21589.0
2024-04-09 13:00:00,205.89,205.91,205.28,205.48,44095.0,201.701,201.7206,201.1034,201.2993,44095.0
2024-04-09 13:10:00,205.45,205.53,205.1,205.11,30963.0,201.2699,201.3483,200.927,200.9368,30963.0
2024-04-09 13:20:00,205.11,205.35,204.92,205.21,36606.0,200.9368,201.172,200.7507,201.0348,36606.0
2024-04-09 13:30:00,205.23,205.31,204.83,204.98,37932.0,201.0544,201.1328,200.6625,200.8095,37932.0
2024-04-09 13:40:00,204.92,205.18,204.19,204.25,45641.0,200.7507,201.0054,200.0356,200.0943,45641.0
2024-04-09 13:50:00,204.25,204.48,204.19,204.39,23834.0,200.0943,200.3197,200.0356,200.2315,23834.0
2024-04-09 14:00:00,204.36,205.2,204.34,205.2,18057.0,200.2021,201.025,200.1825,201.025,18057.0
2024-04-09 14:10:00,205.21,205.21,204.7,204.93,20533.0,201.0348,201.0348,200.5352,200.7605,20533.0
2024-04-09 14:20:00,204.93,205.02,204.73,204.8,13809.0,200.7605,200.8487,200.5646,200.6331,13809.0
2024-04-09 14:30:00,204.8,205.04,204.71,204.9,19979.0,200.6331,200.8683,200.545,200.7311,19979.0
2024-04-09 14:40:00,204.85,205.04,204.71,204.75,18218.0,200.6821,200.8683,200.545,200.5842,18218.0
2024-04-09 14:50:00,204.75,205.07,204.71,205.05,28643.0,200.5842,200.8977,200.545,200.8781,28643.0
2024-04-09 15:00:00,205.09,205.49,204.99,205.24,32435.0,200.9172,201.3091,200.8193,201.0642,32435.0
2024-04-09 15:10:00,205.19,205.22,205.0,205.2,30945.0,201.0152,201.0446,200.8291,201.025,30945.0
2024-04-09 15:20:00,205.21,205.57,205.13,205.55,40815.0,201.0348,201.3875,200.9564,201.3679,40815.0
2024-04-09 15:30:00,205.55,205.71,205.39,205.41,46056.0,201.3679,201.5246,201.2111,201.2307,46056.0
2024-04-09 15:40:00,205.43,205.5,204.62,204.68,73668.0,201.2503,201.3189,200.4568,200.5156,73668.0
2024-04-09 15:50:00,204.72,204.97,204.58,204.87,312088.0,200.5548,200.7997,200.4176,200.7017,312088.0
2024-04-10 09:30:00,203.95,205.48,203.2,204.93,72069.0,199.8004,201.2993,199.0657,200.7605,72069.0
2024-04-10 09:40:00,204.86,204.87,203.72,204.33,58903.0,200.6919,200.7017,199.5751,200.1727,58903.0
2024-04-10 09:50:00,204.53,205.42,204.45,204.91,56378.0,200.3686,201.2405,200.2903,200.7409,56378.0
2024-04-10 10:00:00,204.91,205.77,204.78,205.65,56733.0,200.7409,201.5834,200.6136,201.4659,56733.0
2024-04-10 10:10:00,205.66,206.15,205.47,205.98,40678.0,201.4756,201.9557,201.2895,201.7891,40678.0
2024-04-10 10:20:00,206.06,206.18,205.56,205.6,21328.0,201.8675,201.9851,201.3777,201.4169,21328.0
2024-04-10 10:30:00,205.64,206.26,205.64,206.07,42279.0,201.4561,202.0634,201.4561,201.8773,42279.0
2024-04-10 10:40:00,206.07,206.41,205.91,206.41,27426.0,201.8773,202.2104,201.7206,202.2104,27426.0
2024-04-10 10:50:00,206.38,206.4,205.86,206.01,17667.0,202.181,202.2006,201.6716,201.8185,17667.0
2024-04-10 11:00:00,205.92,206.05,205.53,205.61,35836.0,201.7304,201.8577,201.3483,201.4267,35836.0
2024-04-10 11:10:00,205.67,206.05,205.61,205.83,22932.0,201.4854,201.8577,201.4267,201.6422,22932.0
2024-04-10 11:20:00,205.85,206.04,205.49,205.53,26404.0,201.6618,201.8479,201.3091,201.3483,26404.0
2024-04-10 11:30:00,205.55,205.57,205.29,205.4,19608.0,201.3679,201.3875,201.1132,201.2209,19608.0
2024-04-10 11:40:00,205.39,205.65,205.38,205.45,28127.0,201.2111,201.4659,201.2013,201.2699,28127.0
2024-04-10 11:50:00,205.5,205.53,205.36,205.48,23974.0,201.3189,201.3483,201.1818,201.2993,23974.0
2024-04-10 12:00:00,205.44,205.56,205.41,205.46,19460.0,201.2601,201.3777,201.2307,201.2797,19460.0
2024-04-10 12:10:00,205.5,206.06,205.42,206.0,30315.0,201.3189,201.8675,201.2405,201.8087,30315.0
2024-04-10 12:20:00,206.03,206.15,205.94,206.01,19800.0,201.8381,201.9557,201.75,201.8185,19800.0
2024-04-10 12:30:00,206.06,206.18,205.77,206.13,18847.0,201.8675,201.9851,201.5834,201.9361,18847.0
2024-04-10 12:40:00,206.15,206.51,206.04,206.44,10473.0,201.9557,202.3084,201.8479,202.2398,10473.0
2024-04-10 12:50:00,206.42,206.42,206.1,206.25,19446.0,202.2202,202.2202,201.9067,202.0536,19446.0
2024-04-10 13:00:00,206.23,206.26,205.44,205.53,17843.0,202.034,202.0634,201.2601,201.3483,17843.0
2024-04-10 13:10:00,205.57,205.97,205.53,205.97,9536.0,201.3875,201.7793,201.3483,201.7793,9536.0
2024-04-10 13:20:00,205.99,206.49,205.98,206.22,26074.0,201.7989,202.2888,201.7891,202.0243,26074.0
2024-04-10 13:30:00,206.22,206.38,205.94,206.14,36819.0,202.0243,202.181,201.75,201.9459,36819.0
2024-04-10 13:40:00,206.21,206.35,205.96,205.98,21677.0,202.0145,202.1516,201.7695,201.7891,21677.0
2024-04-10 13:50:00,206.08,206.56,205.92,206.26,15600.0,201.8871,202.3573,201.7304,202.0634,15600.0
2024-04-10 14:00:00,206.34,206.58,206.16,206.53,22933.0,202.1418,202.3769,201.9655,202.3279,22933.0
2024-04-10 14:10:00,206.49,206.89,206.44,206.56,19250.0,202.2888,202.6806,202.2398,202.3573,19250.0
2024-04-10 14:20:00,206.59,206.72,206.45,206.59,9504.0,202.3867,202.5141,202.2496,202.3867,9504.0
2024-04-10 14:30:00,206.57,206.79,206.57,206.77,11944.0,202.3671,202.5827,202.3671,202.5631,11944.0
2024-04-10 14:40:00,206.74,206.85,206.63,206.7,13857.0,202.5337,202.6414,202.4259,202.4945,13857.0
2024-04-10 14:50:00,206.68,206.8,206.24,206.25,24883.0,202.4749,202.5925,202.0438,202.0536,24883.0
2024-04-10 15:00:00,206.22,206.56,206.06,206.37,20886.0,202.0243,202.3573,201.8675,202.1712,20886.0
2024-04-10 15:10:00,206.49,206.83,206.37,206.74,23773.0,202.2888,202.6218,202.1712,202.5337,23773.0
2024-04-10 15:20:00,206.74,206.87,206.6,206.62,22899.0,202.5337,202.661,202.3965,202.4161,22899.0
2024-04-10 15:30:00,206.62,206.72,206.34,206.63,54297.0,202.4161,202.5141,202.1418,202.4259,54297.0
2024-04-10 15:40:00,206.67,207.09,206.66,206.91,59290.0,202.4651,202.8766,202.4553,202.7002,59290.0
2024-04-10 15:50:00,206.92,206.94,206.1,206.11,192535.0,202.71,202.7296,201.9067,201.9165,192535.0
2024-04-11 09:30:00,206.25,207.09,205.13,205.68,51292.0,202.0536,202.8766,200.9564,201.4952,51292.0
2024-04-11 09:40:00,205.71,205.73,204.33,204.95,28746.0,201.5246,201.5442,200.1727,200.7801,28746.0
2024-04-11 09:50:00,204.85,205.1,204.6,205.0,24464.0,200.6821,200.927,200.4372,200.8291,24464.0
2024-04-11 10:00:00,205.03,205.06,203.75,203.89,58334.0,200.8585,200.8879,199.6045,199.7417,58334.0
2024-04-11 10:10:00,203.96,203.98,203.31,203.62,39983.0,199.8102,199.8298,199.1735,199.4772,39983.0
2024-04-11 10:20:00,203.68,204.27,203.63,203.93,33409.0,199.5359,200.1139,199.4869,199.7808,33409.0
2024-04-11 10:30:00,203.86,204.1,203.71,204.07,39308.0,199.7123,199.9474,199.5653,199.918,39308.0
2024-04-11 10:40:00,204.08,204.32,203.9,204.08,58604.0,199.9278,200.1629,199.7515,199.9278,58604.0
2024-04-11 10:50:00,204.09,204.35,204.0,204.02,56953.0,199.9376,200.1923,199.8494,199.869,56953.0
2024-04-11 11:00:00,204.04,204.4,204.0,204.31,60680.0,199.8886,200.2413,199.8494,200.1531,60680.0
2024-04-11 11:10:00,204.32,204.33,203.83,203.94,40564.0,200.1629,200.1727,199.6829,199.7906,40564.0
2024-04-11 11:20:00,203.97,204.2,203.9,204.03,50505.0,199.82,200.0454,199.7515,199.8788,50505.0
2024-04-11 11:30:00,204.04,204.06,203.73,203.96,58777.0,199.8886,199.9082,199.5849,199.8102,58777.0
2024-04-11 11:40:00,203.96,204.1,203.79,203.97,98895.0,199.8102,199.9474,199.6437,199.82,98895.0
2024-04-11 11:50:00,204.01,204.04,203.79,203.85,29763.0,199.8592,199.8886,199.6437,199.7025,29763.0
2024-04-11 12:00:00,203.81,203.88,203.56,203.81,28992.0,199.6633,199.7319,199.4184,199.6633,28992.0
2024-04-11 12:10:00,203.82,204.43,203.82,204.3,43930.0,199.6731,200.2707,199.6731,200.1433,43930.0
2024-04-11 12:20:00,204.28,204.28,203.75,203.78,39969.0,200.1237,200.1237,199.6045,199.6339,39969.0
2024-04-11 12:30:00,203.8,203.88,203.68,203.72,22402.0,199.6535,199.7319,199.5359,199.5751,22402.0
2024-04-11 12:40:00,203.79,203.79,203.47,203.48,54664.0,199.6437,199.6437,199.3302,199.34,54664.0
2024-04-11 12:50:00,203.5,203.56,203.09,203.2,72150.0,199.3596,199.4184,198.9579,199.0657,72150.0
2024-04-11 13:00:00,203.22,203.56,203.11,203.39,63923.0,199.0853,199.4184,198.9775,199.2518,63923.0
2024-04-11 13:10:00,203.42,203.65,203.38,203.62,43429.0,199.2812,199.5065,199.242,199.4772,43429.0
2024-04-11 13:20:00,203.67,203.93,203.44,203.53,68632.0,199.5261,199.7808,199.3008,199.389,68632.0
2024-04-11 13:30:00,203.53,203.77,203.4,203.58,43657.0,199.389,199.6241,199.2616,199.438,43657.0
2024-04-11 13:40:00,203.53,203.65,203.25,203.59,40223.0,199.389,199.5065,199.1147,199.4478,40223.0
2024-04-11 13:50:00,203.59,203.91,203.57,203.71,46641.0,199.4478,199.7613,199.4282,199.5653,46641.0
2024-04-11 14:00:00,203.72,204.29,203.7,204.22,56324.0,199.5751,200.1335,199.5555,200.0649,56324.0
2024-04-11 14:10:00,204.22,205.04,204.1,204.66,37988.0,200.0649,200.8683,199.9474,200.496,37988.0
2024-04-11 14:20:00,204.7,204.87,204.33,204.43,50657.0,200.5352,200.7017,200.1727,200.2707,50657.0
2024-04-11 14:30:00,204.45,204.57,204.35,204.4,40710.0,200.2903,200.4078,200.1923,200.2413,40710.0
2024-04-11 14:40:00,204.45,204.47,203.9,204.06,48173.0,200.2903,200.3099,199.7515,199.9082,48173.0
2024-04-11 14:50:00,204.08,204.38,203.96,203.96,39845.0,199.9278,200.2217,199.8102,199.8102,39845.0
2024-04-11 15:00:00,203.94,204.04,203.8,203.91,27558.0,199.7906,199.8886,199.6535,199.7613,27558.0
2024-04-11 15:10:00,203.9,204.0,203.5,203.5,39070.0,199.7515,199.8494,199.3596,199.3596,39070.0
2024-04-11 15:20:00,203.53,203.66,203.16,203.19,42642.0,199.389,199.5163,199.0265,199.0559,42642.0
2024-04-11 15:30:00,203.2,203.66,203.15,203.46,84761.0,199.0657,199.5163,199.0167,199.3204,84761.0
2024-04-11 15:40:00,203.48,203.74,203.11,203.19,112711.0,199.34,199.5947,198.9775,199.0559,112711.0
2024-04-11 15:50:00,203.18,203.35,202.09,202.14,373569.0,199.0461,199.2126,197.9783,198.0273,373569.0
2024-04-12 09:30:00,208.0,209.5,205.62,206.25,278901.0,203.768,205.2375,201.4365,202.0536,278901.0
2024-04-12 09:40:00,206.24,206.6,204.88,206.51,283741.0,202.0438,202.3965,200.7115,202.3084,283741.0
2024-04-12 09:50:00,206.55,207.66,205.37,206.45,245522.0,202.3475,203.435,201.1915,202.2496,245522.0
2024-04-12 10:00:00,206.41,207.1,206.34,206.91,110783.0,202.2104,202.8863,202.1418,202.7002,110783.0
2024-04-12 10:10:00,206.91,206.98,205.88,206.66,102437.0,202.7002,202.7688,201.6912,202.4553,102437.0
2024-04-12 10:20:00,206.66,206.92,205.28,205.84,59009.0,202.4553,202.71,201.1034,201.652,59009.0
2024-04-12 10:30:00,205.76,206.54,205.49,206.54,66764.0,201.5736,202.3377,201.3091,202.3377,66764.0
2024-04-12 10:40:00,206.4,206.7,205.99,206.33,147307.0,202.2006,202.4945,201.7989,202.132,147307.0
2024-04-12 10:50:00,206.34,206.67,205.74,206.52,97359.0,202.1418,202.4651,201.554,202.3181,97359.0
2024-04-12 11:00:00,206.52,206.61,205.46,205.55,82800.0,202.3181,202.4063,201.2797,201.3679,82800.0
2024-04-12 11:10:00,205.57,206.03,205.57,205.69,51164.0,201.3875,201.8381,201.3875,201.505,51164.0
2024-04-12 11:20:00,205.77,206.07,205.37,205.85,82311.0,201.5834,201.8773,201.1915,201.6618,82311.0
2024-04-12 11:30:00,205.81,206.2,205.58,205.83,58580.0,201.6226,202.0047,201.3973,201.6422,58580.0
2024-04-12 11:40:00,205.72,205.77,205.47,205.59,20043.0,201.5344,201.5834,201.2895,201.4071,20043.0
2024-04-12 11:50:00,205.55,206.52,205.52,206.27,35513.0,201.3679,202.3181,201.3385,202.0732,35513.0
2024-04-12 12:00:00,206.27,206.73,206.21,206.65,26721.0,202.0732,202.5239,202.0145,202.4455,26721.0
2024-04-12 12:10:00,206.73,206.73,205.72,205.75,47913.0,202.5239,202.5239,201.5344,201.5638,47913.0
2024-04-12 12:20:00,205.78,206.05,205.78,206.0,22120.0,201.5932,201.8577,201.5932,201.8087,22120.0
2024-04-12 12:30:00,205.99,206.04,205.29,205.38,21550.0,201.7989,201.8479,201.1132,201.2013,21550.0
2024-04-12 12:40:00,205.39,205.55,205.02,205.02,24802.0,201.2111,201.3679,200.8487,200.8487,24802.0
2024-04-12 12:50:00,205.05,205.09,204.71,204.8,43369.0,200.8781,200.9172,200.545,200.6331,43369.0
2024-04-12 13:00:00,204.87,204.97,204.16,204.35,51227.0,200.7017,200.7997,200.0062,200.1923,51227.0
2024-04-12 13:10:00,204.3,204.42,204.06,204.21,31853.0,200.1433,200.2609,199.9082,200.0551,31853.0
2024-04-12 13:20:00,204.21,204.21,203.79,203.81,41810.0,200.0551,200.0551,199.6437,199.6633,41810.0
2024-04-12 13:30:00,203.79,203.84,203.51,203.81,32052.0,199.6437,199.6927,199.3694,199.6633,32052.0
2024-04-12 13:40:00,203.78,204.67,203.78,204.54,55673.0,199.6339,200.5058,199.6339,200.3784,55673.0
2024-04-12 13:50:00,204.62,204.69,204.42,204.47,32578.0,200.4568,200.5254,200.2609,200.3099,32578.0
2024-04-12 14:00:00,204.43,204.7,204.38,204.53,62097.0,200.2707,200.5352,200.2217,200.3686,62097.0
2024-04-12 14:10:00,204.53,205.6,204.52,205.6,67037.0,200.3686,201.4169,200.3588,201.4169,67037.0
2024-04-12 14:20:00,205.66,205.86,205.17,205.2,54403.0,201.4756,201.6716,200.9956,201.025,54403.0
2024-04-12 14:30:00,205.2,205.57,204.67,204.68,146910.0,201.025,201.3875,200.5058,200.5156,146910.0
2024-04-12 14:40:00,204.77,205.06,204.72,204.93,40266.0,200.6038,200.8879,200.5548,200.7605,40266.0
2024-04-12 14:50:00,204.93,205.15,204.86,205.01,42790.0,200.7605,200.976,200.6919,200.8389,42790.0
2024-04-12 15:00:00,204.96,205.06,204.72,205.03,48716.0,200.7899,200.8879,200.5548,200.8585,48716.0
2024-04-12 15:10:00,205.06,205.16,204.92,205.03,35928.0,200.8879,200.9858,200.7507,200.8585,35928.0
2024-04-12 15:20:00,205.03,205.54,205.01,205.03,64703.0,200.8585,201.3581,200.8389,200.8585,64703.0
2024-04-12 15:30:00,205.11,205.11,204.54,204.69,41201.0,200.9368,200.9368,200.3784,200.5254,41201.0
2024-04-12 15:40:00,204.66,204.8,204.13,204.28,88147.0,200.496,200.6331,199.9768,200.1237,88147.0
2024-04-12 15:50:00,204.27,204.48,203.26,203.9,535095.0,200.1139,200.3197,199.1245,199.7515,535095.0
2024-04-15 09:30:00,207.76,208.78,205.37,206.47,106459.0,203.5329,204.5322,201.1915,202.2692,106459.0
2024-04-15 09:40:00,206.36,207.49,206.36,206.89,53770.0,202.1614,203.2684,202.1614,202.6806,53770.0
2024-04-15 09:50:00,206.85,207.04,206.12,206.47,40646.0,202.6414,202.8276,201.9263,202.2692,40646.0
2024-04-15 10:00:00,206.45,206.47,205.37,205.42,75826.0,202.2496,202.2692,201.1915,201.2405,75826.0
2024-04-15 10:10:00,205.42,205.82,205.13,205.78,72687.0,201.2405,201.6324,200.9564,201.5932,72687.0
2024-04-15 10:20:00,205.75,206.37,205.64,206.21,48828.0,201.5638,202.1712,201.4561,202.0145,48828.0
2024-04-15 10:30:00,206.2,206.22,205.18,205.37,39532.0,202.0047,202.0243,201.0054,201.1915,39532.0
2024-04-15 10:40:00,205.42,206.01,205.29,206.01,33008.0,201.2405,201.8185,201.1132,201.8185,33008.0
2024-04-15 10:50:00,205.95,206.32,205.65,206.26,34001.0,201.7597,202.1222,201.4659,202.0634,34001.0
2024-04-15 11:00:00,206.34,206.56,206.15,206.37,36197.0,202.1418,202.3573,201.9557,202.1712,36197.0
2024-04-15 11:10:00,206.27,207.22,206.19,207.22,61627.0,202.0732,203.0039,201.9949,203.0039,61627.0
2024-04-15 11:20:00,207.18,207.58,206.99,207.52,65293.0,202.9647,203.3566,202.7786,203.2978,65293.0
2024-04-15 11:30:00,207.52,208.05,206.84,208.05,44963.0,203.2978,203.817,202.6316,203.817,44963.0
2024-04-15 11:40:00,208.08,208.37,207.76,207.95,72162.0,203.8464,204.1305,203.5329,203.7191,72162.0
2024-04-15 11:50:00,207.95,208.17,207.94,208.0,34344.0,203.7191,203.9346,203.7093,203.768,34344.0
2024-04-15 12:00:00,207.98,208.42,207.9,208.26,32635.0,203.7484,204.1795,203.6701,204.0227,32635.0
2024-04-15 12:10:00,208.28,208.28,207.72,207.83,71102.0,204.0423,204.0423,203.4937,203.6015,71102.0
2024-04-15 12:20:00,207.8,207.9,207.41,207.51,27605.0,203.5721,203.6701,203.19,203.288,27605.0
2024-04-15 12:30:00,207.51,207.55,207.23,207.32,26614.0,203.288,203.3272,203.0137,203.1019,26614.0
2024-04-15 12:40:00,207.28,207.47,206.96,206.99,29842.0,203.0627,203.2488,202.7492,202.7786,29842.0
2024-04-15 12:50:00,206.96,207.26,206.95,207.1,34072.0,202.7492,203.0431,202.7394,202.8863,34072.0
2024-04-15 13:00:00,207.1,207.85,206.96,207.64,29674.0,202.8863,203.6211,202.7492,203.4154,29674.0
2024-04-15 13:10:00,207.71,207.72,207.12,207.12,27480.0,203.4839,203.4937,202.9059,202.9059,27480.0
2024-04-15 13:20:00,207.17,207.3,206.85,206.85,51534.0,202.9549,203.0823,202.6414,202.6414,51534.0
2024-04-15 13:30:00,206.87,206.89,206.48,206.63,72644.0,202.661,202.6806,202.279,202.4259,72644.0
2024-04-15 13:40:00,206.64,206.92,206.53,206.69,38791.0,202.4357,202.71,202.3279,202.4847,38791.0
2024-04-15 13:50:00,206.77,206.79,206.26,206.49,44627.0,202.5631,202.5827,202.0634,202.2888,44627.0
2024-04-15 14:00:00,206.49,206.61,206.24,206.42,34076.0,202.2888,202.4063,202.0438,202.2202,34076.0
2024-04-15 14:10:00,206.38,206.44,206.1,206.4,63059.0,202.181,202.2398,201.9067,202.2006,63059.0
2024-04-15 14:20:00,206.4,206.61,206.26,206.38,43262.0,202.2006,202.4063,202.0634,202.181,43262.0
2024-04-15 14:30:00,206.37,206.8,206.31,206.53,44284.0,202.1712,202.5925,202.1124,202.3279,44284.0
2024-04-15 14:40:00,206.57,206.67,206.28,206.33,33236.0,202.3671,202.4651,202.083,202.132,33236.0
2024-04-15 14:50:00,206.36,206.61,206.14,206.6,55634.0,202.1614,202.4063,201.9459,202.3965,55634.0
2024-04-15 15:00:00,206.6,206.71,206.2,206.26,42696.0,202.3965,202.5043,202.0047,202.0634,42696.0
2024-04-15 15:10:00,206.27,206.4,206.03,206.25,60755.0,202.0732,202.2006,201.8381,202.0536,60755.0
2024-04-15 15:20:00,206.22,206.66,206.17,206.52,47258.0,202.0243,202.4553,201.9753,202.3181,47258.0
2024-04-15 15:30:00,206.5,207.08,206.49,206.7,71098.0,202.2986,202.8668,202.2888,202.4945,71098.0
2024-04-15 15:40:00,206.7,206.7,206.14,206.54,98167.0,202.4945,202.4945,201.9459,202.3377,98167.0
2024-04-15 15:50:00,206.53,206.82,206.14,206.55,368595.0,202.3279,202.612,201.9459,202.3475,368595.0
2024-04-16 09:30:00,207.66,209.63,206.9,207.68,88293.0,203.435,205.3649,202.6904,203.4545,88293.0
2024-04-16 09:40:00,207.61,208.68,207.49,208.0,48940.0,203.386,204.4342,203.2684,203.768,48940.0
2024-04-16 09:50:00,207.97,208.54,207.51,207.96,49401.0,203.7386,204.2971,203.288,203.7289,49401.0
2024-04-16 10:00:00,208.06,209.64,207.95,209.46,87665.0,203.8268,205.3747,203.7191,205.1983,87665.0
2024-04-16 10:10:00,209.48,210.62,209.47,209.92,103308.0,205.2179,206.3347,205.2081,205.649,103308.0
2024-04-16 10:20:00,209.92,210.13,208.92,209.27,56403.0,205.649,205.8547,204.6693,205.0122,56403.0
2024-04-16 10:30:00,209.25,209.36,208.55,209.06,49063.0,204.9926,205.1004,204.3068,204.8065,49063.0
2024-04-16 10:40:00,209.08,209.11,208.68,208.71,61147.0,204.8261,204.8555,204.4342,204.4636,61147.0
2024-04-16 10:50:00,208.71,208.73,208.38,208.54,19857.0,204.4636,204.4832,204.1403,204.2971,19857.0
2024-04-16 11:00:00,208.59,208.6,206.81,207.01,53069.0,204.346,204.3558,202.6022,202.7982,53069.0
2024-04-16 11:10:00,207.0,207.41,206.71,207.23,55399.0,202.7884,203.19,202.5043,203.0137,55399.0
2024-04-16 11:20:00,207.27,207.89,207.21,207.8,35210.0,203.0529,203.6603,202.9941,203.5721,35210.0
2024-04-16 11:30:00,207.84,208.01,207.16,207.99,27482.0,203.6113,203.7778,202.9451,203.7582,27482.0
2024-04-16 11:40:00,207.99,208.48,207.92,208.31,33674.0,203.7582,204.2383,203.6897,204.0717,33674.0
2024-04-16 11:50:00,208.25,208.59,207.98,208.09,25158.0,204.013,204.346,203.7484,203.8562,25158.0
2024-04-16 12:00:00,208.19,208.61,207.99,208.51,23246.0,203.9542,204.3656,203.7582,204.2677,23246.0
2024-04-16 12:10:00,208.59,208.72,208.4,208.55,10924.0,204.346,204.4734,204.1599,204.3068,10924.0
2024-04-16 12:20:00,208.51,208.82,208.43,208.69,16459.0,204.2677,204.5714,204.1893,204.444,16459.0
2024-04-16 12:30:00,208.69,208.9,208.66,208.8,11957.0,204.444,204.6497,204.4146,204.5518,11957.0
2024-04-16 12:40:00,208.84,209.31,208.77,209.31,15117.0,204.5909,205.0514,204.5224,205.0514,15117.0
2024-04-16 12:50:00,209.27,209.34,208.96,208.97,12405.0,205.0122,205.0808,204.7085,204.7183,12405.0
2024-04-16 13:00:00,209.01,209.05,208.69,208.99,14555.0,204.7575,204.7967,204.444,204.7379,14555.0
2024-04-16 13:10:00,208.98,209.21,208.9,208.91,12674.0,204.7281,204.9534,204.6497,204.6595,12674.0
2024-04-16 13:20:00,208.91,209.18,208.89,208.97,13717.0,204.6595,204.924,204.6399,204.7183,13717.0
2024-04-16 13:30:00,209.08,209.08,208.32,208.73,20905.0,204.8261,204.8261,204.0815,204.4832,20905.0
2024-04-16 13:40:00,208.81,209.01,208.44,208.5,13656.0,204.5616,204.7575,204.1991,204.2579,13656.0
2024-04-16 13:50:00,208.56,208.6,208.18,208.5,19590.0,204.3166,204.3558,203.9444,204.2579,19590.0
2024-04-16 14:00:00,208.47,208.95,208.13,208.95,36397.0,204.2285,204.6987,203.8954,204.6987,36397.0
2024-04-16 14:10:00,208.78,208.99,208.23,208.24,8256.0,204.5322,204.7379,203.9934,204.0032,8256.0
2024-04-16 14:20:00,208.24,208.47,208.05,208.29,13529.0,204.0032,204.2285,203.817,204.0521,13529.0
2024-04-16 14:30:00,208.33,208.57,208.2,208.52,14655.0,204.0913,204.3264,203.964,204.2775,14655.0
2024-04-16 14:40:00,208.59,208.87,208.5,208.73,24512.0,204.346,204.6203,204.2579,204.4832,24512.0
2024-04-16 14:50:00,208.76,209.44,208.75,209.39,20086.0,204.5126,205.1787,204.5028,205.1298,20086.0
2024-04-16 15:00:00,209.39,209.39,209.06,209.06,21671.0,205.1298,205.1298,204.8065,204.8065,21671.0
2024-04-16 15:10:00,209.03,209.24,209.01,209.21,24602.0,204.7771,204.9828,204.7575,204.9534,24602.0
2024-04-16 15:20:00,209.2,209.2,208.88,208.91,41794.0,204.9436,204.9436,204.6301,204.6595,41794.0
2024-04-16 15:30:00,208.96,208.96,208.21,208.59,39637.0,204.7085,204.7085,203.9738,204.346,39637.0
2024-04-16 15:40:00,208.6,208.8,208.4,208.8,100215.0,204.3558,204.5518,204.1599,204.5518,100215.0
2024-04-16 15:50:00,208.79,208.9,208.19,208.38,224915.0,204.542,204.6497,203.9542,204.1403,224915.0
2024-04-17 09:30:00,209.08,209.6,208.28,209.6,101963.0,204.8261,205.3355,204.0423,205.3355,101963.0
2024-04-17 09:40:00,209.53,209.98,208.43,208.71,143066.0,205.2669,205.7078,204.1893,204.4636,143066.0
2024-04-17 09:50:00,208.71,209.45,208.1,209.06,207608.0,204.4636,205.1885,203.866,204.8065,207608.0
2024-04-17 10:00:00,209.02,209.92,208.87,209.61,115961.0,204.7673,205.649,204.6203,205.3453,115961.0
2024-04-17 10:10:00,209.58,209.77,209.21,209.52,50034.0,205.3159,205.502,204.9534,205.2571,50034.0
2024-04-17 10:20:00,209.52,210.03,209.24,209.65,75627.0,205.2571,205.7567,204.9828,205.3845,75627.0
2024-04-17 10:30:00,209.74,209.93,209.53,209.56,38962.0,205.4726,205.6588,205.2669,205.2963,38962.0
2024-04-17 10:40:00,209.56,209.87,209.32,209.78,30371.0,205.2963,205.6,205.0612,205.5118,30371.0
2024-04-17 10:50:00,209.78,209.78,209.04,209.33,71497.0,205.5118,205.5118,204.7869,205.071,71497.0
2024-04-17 11:00:00,209.32,209.69,209.26,209.55,25766.0,205.0612,205.4237,205.0024,205.2865,25766.0
2024-04-17 11:10:00,209.54,209.95,209.45,209.45,49243.0,205.2767,205.6784,205.1885,205.1885,49243.0
2024-04-17 11:20:00,209.45,209.52,209.16,209.36,50980.0,205.1885,205.2571,204.9044,205.1004,50980.0
2024-04-17 11:30:00,209.3,209.34,208.85,209.03,87120.0,205.0416,205.0808,204.6007,204.7771,87120.0
2024-04-17 11:40:00,209.03,209.38,208.86,208.96,40246.0,204.7771,205.12,204.6105,204.7085,40246.0
2024-04-17 11:50:00,208.94,209.12,208.74,208.86,46610.0,204.6889,204.8652,204.493,204.6105,46610.0
2024-04-17 12:00:00,208.8,208.83,208.32,208.44,59640.0,204.5518,204.5812,204.0815,204.1991,59640.0
2024-04-17 12:10:00,208.43,208.5,207.98,208.17,37355.0,204.1893,204.2579,203.7484,203.9346,37355.0
2024-04-17 12:20:00,208.22,208.58,208.18,208.28,42519.0,203.9836,204.3362,203.9444,204.0423,42519.0
2024-04-17 12:30:00,208.27,208.28,207.93,208.12,57731.0,204.0325,204.0423,203.6995,203.8856,57731.0
2024-04-17 12:40:00,208.15,208.21,207.58,207.89,46581.0,203.915,203.9738,203.3566,203.6603,46581.0
2024-04-17 12:50:00,207.9,208.12,207.75,208.09,28094.0,203.6701,203.8856,203.5231,203.8562,28094.0
2024-04-17 13:00:00,208.02,208.09,207.83,208.02,40493.0,203.7876,203.8562,203.6015,203.7876,40493.0
2024-04-17 13:10:00,208.06,208.54,207.95,208.54,30035.0,203.8268,204.2971,203.7191,204.2971,30035.0
2024-04-17 13:20:00,208.54,208.68,208.32,208.32,65134.0,204.2971,204.4342,204.0815,204.0815,65134.0
2024-04-17 13:30:00,208.44,208.7,208.15,208.15,30486.0,204.1991,204.4538,203.915,203.915,30486.0
2024-04-17 13:40:00,208.19,208.53,208.15,208.53,25115.0,203.9542,204.2873,203.915,204.2873,25115.0
2024-04-17 13:50:00,208.53,208.8,208.37,208.52,22537.0,204.2873,204.5518,204.1305,204.2775,22537.0
2024-04-17 14:00:00,208.52,208.78,208.37,208.58,24160.0,204.2775,204.5322,204.1305,204.3362,24160.0
2024-04-17 14:10:00,208.54,208.92,208.54,208.9,18008.0,204.2971,204.6693,204.2971,204.6497,18008.0
2024-04-17 14:20:00,208.86,209.01,208.7,209.01,23464.0,204.6105,204.7575,204.4538,204.7575,23464.0
2024-04-17 14:30:00,209.0,209.14,208.75,208.94,16291.0,204.7477,204.8848,204.5028,204.6889,16291.0
2024-04-17 14:40:00,208.94,209.52,208.94,209.31,27302.0,204.6889,205.2571,204.6889,205.0514,27302.0
2024-04-17 14:50:00,209.31,209.38,208.66,208.75,24511.0,205.0514,205.12,204.4146,204.5028,24511.0
2024-04-17 15:00:00,208.7,208.7,208.03,208.41,30418.0,204.4538,204.4538,203.7974,204.1697,30418.0
2024-04-17 15:10:00,208.35,208.55,208.1,208.53,32410.0,204.1109,204.3068,203.866,204.2873,32410.0
2024-04-17 15:20:00,208.57,208.7,208.4,208.52,47142.0,204.3264,204.4538,204.1599,204.2775,47142.0
2024-04-17 15:30:00,208.53,208.73,208.44,208.62,74191.0,204.2873,204.4832,204.1991,204.3754,74191.0
2024-04-17 15:40:00,208.63,209.15,208.57,208.81,66939.0,204.3852,204.8946,204.3264,204.5616,66939.0
2024-04-17 15:50:00,208.85,209.23,208.76,209.11,295204.0,204.6007,204.973,204.5126,204.8555,295204.0
2024-04-18 09:30:00,209.36,209.95,208.4,209.3,36038.0,205.1004,205.6784,204.1599,205.0416,36038.0
2024-04-18 09:40:00,209.2,209.29,208.41,208.61,65805.0,204.9436,205.0318,204.1697,204.3656,65805.0
2024-04-18 09:50:00,208.61,208.86,208.02,208.7,56589.0,204.3656,204.6105,203.7876,204.4538,56589.0
2024-04-18 10:00:00,208.74,209.25,208.66,209.14,29595.0,204.493,204.9926,204.4146,204.8848,29595.0
2024-04-18 10:10:00,209.25,209.28,208.62,208.65,46066.0,204.9926,205.022,204.3754,204.4048,46066.0
2024-04-18 10:20:00,208.67,209.22,208.59,209.18,33789.0,204.4244,204.9632,204.346,204.924,33789.0
2024-04-18 10:30:00,209.18,209.93,209.18,209.79,55433.0,204.924,205.6588,204.924,205.5216,55433.0
2024-04-18 10:40:00,209.67,209.67,209.42,209.63,36527.0,205.4041,205.4041,205.1591,205.3649,36527.0
2024-04-18 10:50:00,209.59,209.85,209.58,209.77,41836.0,205.3257,205.5804,205.3159,205.502,41836.0
2024-04-18 11:00:00,209.77,210.05,209.63,209.85,34060.0,205.502,205.7763,205.3649,205.5804,34060.0
2024-04-18 11:10:00,209.81,209.89,209.58,209.64,23992.0,205.5412,205.6196,205.3159,205.3747,23992.0
2024-04-18 11:20:00,209.62,209.74,209.33,209.44,43811.0,205.3551,205.4726,205.071,205.1787,43811.0
2024-04-18 11:30:00,209.38,209.38,208.75,209.14,12515.0,205.12,205.12,204.5028,204.8848,12515.0
2024-04-18 11:40:00,209.08,209.19,208.98,209.12,13431.0,204.8261,204.9338,204.7281,204.8652,13431.0
2024-04-18 11:50:00,209.11,209.37,209.05,209.2,9171.0,204.8555,205.1102,204.7967,204.9436,9171.0
2024-04-18 12:00:00,209.19,209.43,209.15,209.24,13317.0,204.9338,205.1689,204.8946,204.9828,13317.0
2024-04-18 12:10:00,209.28,209.42,209.14,209.42,17884.0,205.022,205.1591,204.8848,205.1591,17884.0
2024-04-18 12:20:00,209.43,209.6,209.3,209.3,15966.0,205.1689,205.3355,205.0416,205.0416,15966.0
2024-04-18 12:30:00,209.28,209.38,209.1,209.21,26315.0,205.022,205.12,204.8457,204.9534,26315.0
2024-04-18 12:40:00,209.22,209.43,209.2,209.39,20136.0,204.9632,205.1689,204.9436,205.1298,20136.0
2024-04-18 12:50:00,209.4,209.49,209.22,209.37,9383.0,205.1396,205.2277,204.9632,205.1102,9383.0
2024-04-18 13:00:00,209.3,209.32,209.15,209.27,16150.0,205.0416,205.0612,204.8946,205.0122,16150.0
2024-04-18 13:10:00,209.25,209.3,209.04,209.13,40007.0,204.9926,205.0416,204.7869,204.875,40007.0
2024-04-18 13:20:00,209.13,209.32,209.0,209.29,62015.0,204.875,205.0612,204.7477,205.0318,62015.0
2024-04-18 13:30:00,209.24,209.27,209.05,209.08,11137.0,204.9828,205.0122,204.7967,204.8261,11137.0
2024-04-18 13:40:00,209.13,209.46,209.0,209.34,26324.0,204.875,205.1983,204.7477,205.0808,26324.0
2024-04-18 13:50:00,209.39,209.39,208.8,208.86,10214.0,205.1298,205.1298,204.5518,204.6105,10214.0
2024-04-18 14:00:00,208.86,209.0,208.6,208.81,34105.0,204.6105,204.7477,204.3558,204.5616,34105.0
2024-04-18 14:10:00,208.87,209.18,208.77,209.08,11961.0,204.6203,204.924,204.5224,204.8261,11961.0
2024-04-18 14:20:00,209.01,209.14,208.91,209.13,21562.0,204.7575,204.8848,204.6595,204.875,21562.0
2024-04-18 14:30:00,209.13,209.42,209.13,209.38,22521.0,204.875,205.1591,204.875,205.12,22521.0
2024-04-18 14:40:00,209.42,209.44,209.25,209.38,10437.0,205.1591,205.1787,204.9926,205.12,10437.0
2024-04-18 14:50:00,209.31,209.31,208.98,209.05,11186.0,205.0514,205.0514,204.7281,204.7967,11186.0
2024-04-18 15:00:00,209.1,209.53,209.07,209.41,17813.0,204.8457,205.2669,204.8163,205.1493,17813.0
2024-04-18 15:10:00,209.43,209.66,209.27,209.39,20656.0,205.1689,205.3943,205.0122,205.1298,20656.0
2024-04-18 15:20:00,209.4,209.58,209.3,209.36,19761.0,205.1396,205.3159,205.0416,205.1004,19761.0
2024-04-18 15:30:00,209.37,209.74,209.31,209.56,39954.0,205.1102,205.4726,205.0514,205.2963,39954.0
2024-04-18 15:40:00,209.56,209.82,209.48,209.82,55404.0,205.2963,205.551,205.2179,205.551,55404.0
2024-04-18 15:50:00,209.84,210.04,209.5,209.7,177804.0,205.5706,205.7665,205.2375,205.4334,177804.0
2024-04-19 09:30:00,210.9,212.17,210.53,212.17,202004.0,206.609,207.8532,206.2466,207.8532,202004.0
2024-04-19 09:40:00,211.98,212.5,211.88,212.1,54124.0,207.6671,208.1765,207.5691,207.7846,54124.0
2024-04-19 09:50:00,212.05,212.72,212.04,212.52,61449.0,207.7356,208.392,207.7258,208.1961,61449.0
2024-04-19 10:00:00,212.51,213.03,212.24,212.75,68373.0,208.1863,208.6957,207.9218,208.4214,68373.0
2024-04-19 10:10:00,212.75,213.01,212.44,212.46,113469.0,208.4214,208.6761,208.1177,208.1373,113469.0
2024-04-19 10:20:00,212.46,212.93,212.42,212.9,52619.0,208.1373,208.5977,208.0981,208.5683,52619.0
2024-04-19 10:30:00,212.93,213.15,212.68,212.95,84215.0,208.5977,208.8133,208.3528,208.6173,84215.0
2024-04-19 10:40:00,213.01,213.95,212.95,213.9,79632.0,208.6761,209.597,208.6173,209.548,79632.0
2024-04-19 10:50:00,213.85,214.08,213.45,214.08,112444.0,209.499,209.7243,209.1072,209.7243,112444.0
2024-04-19 11:00:00,214.03,214.19,213.67,213.98,46624.0,209.6754,209.8321,209.3227,209.6264,46624.0
2024-04-19 11:10:00,213.99,214.17,213.54,213.84,45929.0,209.6362,209.8125,209.1953,209.4892,45929.0
2024-04-19 11:20:00,213.95,214.47,213.69,214.33,62856.0,209.597,210.1064,209.3423,209.9692,62856.0
2024-04-19 11:30:00,214.33,214.67,214.04,214.66,42370.0,209.9692,210.3023,209.6851,210.2925,42370.0
2024-04-19 11:40:00,214.67,214.72,214.04,214.39,25515.0,210.3023,210.3513,209.6851,210.028,25515.0
2024-04-19 11:50:00,214.32,214.52,214.1,214.21,40445.0,209.9595,210.1554,209.7439,209.8517,40445.0
2024-04-19 12:00:00,214.31,214.64,214.11,214.48,25311.0,209.9497,210.2729,209.7537,210.1162,25311.0
2024-04-19 12:10:00,214.42,214.42,213.83,213.97,40883.0,210.0574,210.0574,209.4794,209.6166,40883.0
2024-04-19 12:20:00,213.85,214.05,213.79,214.01,36884.0,209.499,209.6949,209.4402,209.6558,36884.0
2024-04-19 12:30:00,213.97,214.07,213.79,213.85,50577.0,209.6166,209.7145,209.4402,209.499,50577.0
2024-04-19 12:40:00,213.91,214.58,213.85,214.43,42097.0,209.5578,210.2142,209.499,210.0672,42097.0
2024-04-19 12:50:00,214.51,214.82,214.39,214.82,35844.0,210.1456,210.4493,210.028,210.4493,35844.0
2024-04-19 13:00:00,214.8,214.85,214.21,214.37,23652.0,210.4297,210.4787,209.8517,210.0084,23652.0
2024-04-19 13:10:00,214.37,214.52,214.12,214.28,31262.0,210.0084,210.1554,209.7635,209.9203,31262.0
2024-04-19 13:20:00,214.25,214.62,214.23,214.4,25653.0,209.8909,210.2533,209.8713,210.0378,25653.0
2024-04-19 13:30:00,214.46,214.65,214.39,214.42,25003.0,210.0966,210.2827,210.028,210.0574,25003.0
2024-04-19 13:40:00,214.4,214.88,214.37,214.87,24558.0,210.0378,210.5081,210.0084,210.4983,24558.0
2024-04-19 13:50:00,214.88,215.18,214.79,214.85,39645.0,210.5081,210.802,210.4199,210.4787,39645.0
2024-04-19 14:00:00,214.73,214.74,214.12,214.34,39214.0,210.3611,210.3709,209.7635,209.979,39214.0
2024-04-19 14:10:00,214.3,214.6,214.2,214.56,42693.0,209.9399,210.2338,209.8419,210.1946,42693.0
2024-04-19 14:20:00,214.49,214.7,214.19,214.35,51799.0,210.126,210.3317,209.8321,209.9888,51799.0
2024-04-19 14:30:00,214.36,214.92,214.33,214.76,62519.0,209.9986,210.5472,209.9692,210.3905,62519.0
2024-04-19 14:40:00,214.72,214.91,214.09,214.41,102714.0,210.3513,210.5374,209.7341,210.0476,102714.0
2024-04-19 14:50:00,214.49,214.77,214.38,214.51,86898.0,210.126,210.4003,210.0182,210.1456,86898.0
2024-04-19 15:00:00,214.44,215.01,214.34,214.7,63541.0,210.077,210.6354,209.979,210.3317,63541.0
2024-04-19 15:10:00,214.64,214.78,214.3,214.51,91391.0,210.2729,210.4101,209.9399,210.1456,91391.0
2024-04-19 15:20:00,214.54,214.71,214.33,214.59,91212.0,210.175,210.3415,209.9692,210.224,91212.0
2024-04-19 15:30:00,214.59,214.89,214.32,214.54,73975.0,210.224,210.5179,209.9595,210.175,73975.0
2024-04-19 15:40:00,214.52,214.62,214.18,214.35,111292.0,210.1554,210.2533,209.8223,209.9888,111292.0
2024-04-19 15:50:00,214.3,214.85,214.12,214.6,476477.0,209.9399,210.4787,209.7635,210.2338,476477.0
2024-04-22 09:30:00,215.06,216.21,214.0,214.74,74378.0,210.6844,211.811,209.646,210.3709,74378.0
2024-04-22 09:40:00,214.74,214.77,213.74,213.79,30322.0,210.3709,210.4003,209.3913,209.4402,30322.0
2024-04-22 09:50:00,213.56,214.08,213.45,214.0,38654.0,209.2149,209.7243,209.1072,209.646,38654.0
2024-04-22 10:00:00,214.0,214.14,212.91,213.03,50076.0,209.646,209.7831,208.5781,208.6957,50076.0
2024-04-22 10:10:00,212.97,213.97,212.97,213.62,47179.0,208.6369,209.6166,208.6369,209.2737,47179.0
2024-04-22 10:20:00,213.62,214.43,213.36,214.37,28878.0,209.2737,210.0672,209.019,210.0084,28878.0
2024-04-22 10:30:00,214.38,214.48,213.47,213.53,31860.0,210.0182,210.1162,209.1267,209.1855,31860.0
2024-04-22 10:40:00,213.53,214.24,213.46,214.24,20462.0,209.1855,209.8811,209.1169,209.8811,20462.0
2024-04-22 10:50:00,214.25,214.78,214.24,214.5,39452.0,209.8909,210.4101,209.8811,210.1358,39452.0
2024-04-22 11:00:00,214.42,214.46,214.22,214.28,31535.0,210.0574,210.0966,209.8615,209.9203,31535.0
2024-04-22 11:10:00,214.28,214.53,214.2,214.3,18471.0,209.9203,210.1652,209.8419,209.9399,18471.0
2024-04-22 11:20:00,214.27,214.4,214.05,214.07,23175.0,209.9105,210.0378,209.6949,209.7145,23175.0
2024-04-22 11:30:00,214.1,214.42,214.0,214.4,15961.0,209.7439,210.0574,209.646,210.0378,15961.0
2024-04-22 11:40:00,214.41,214.59,214.36,214.52,19465.0,210.0476,210.224,209.9986,210.1554,19465.0
2024-04-22 11:50:00,214.5,214.83,214.49,214.62,7817.0,210.1358,210.4591,210.126,210.2533,7817.0
2024-04-22 12:00:00,214.62,214.66,214.36,214.55,39681.0,210.2533,210.2925,209.9986,210.1848,39681.0
2024-04-22 12:10:00,214.55,214.87,214.32,214.68,22423.0,210.1848,210.4983,209.9595,210.3121,22423.0
2024-04-22 12:20:00,214.63,214.75,214.27,214.28,14101.0,210.2631,210.3807,209.9105,209.9203,14101.0
2024-04-22 12:30:00,214.26,214.29,213.94,214.11,29150.0,209.9007,209.9301,209.5872,209.7537,29150.0
2024-04-22 12:40:00,214.15,214.37,214.0,214.33,30541.0,209.7929,210.0084,209.646,209.9692,30541.0
2024-04-22 12:50:00,214.28,214.35,214.12,214.24,25081.0,209.9203,209.9888,209.7635,209.8811,25081.0
2024-04-22 13:00:00,214.24,214.32,213.97,214.02,37382.0,209.8811,209.9595,209.6166,209.6656,37382.0
2024-04-22 13:10:00,214.06,214.44,214.05,214.32,26522.0,209.7047,210.077,209.6949,209.9595,26522.0
2024-04-22 13:20:00,214.33,214.93,214.32,214.89,42934.0,209.9692,210.557,209.9595,210.5179,42934.0
2024-04-22 13:30:00,214.88,215.04,214.51,214.57,46195.0,210.5081,210.6648,210.1456,210.2044,46195.0
2024-04-22 13:40:00,214.56,214.8,214.5,214.7,28646.0,210.1946,210.4297,210.1358,210.3317,28646.0
2024-04-22 13:50:00,214.72,215.22,214.66,214.98,57274.0,210.3513,210.8411,210.2925,210.606,57274.0
2024-04-22 14:00:00,215.0,215.28,214.74,215.11,40408.0,210.6256,210.8999,210.3709,210.7334,40408.0
2024-04-22 14:10:00,215.09,215.29,214.88,215.15,28816.0,210.7138,210.9097,210.5081,210.7726,28816.0
2024-04-22 14:20:00,215.17,215.65,215.06,215.06,34174.0,210.7922,211.2624,210.6844,210.6844,34174.0
2024-04-22 14:30:00,215.06,215.26,214.99,215.06,29459.0,210.6844,210.8803,210.6158,210.6844,29459.0
2024-04-22 14:40:00,215.1,215.1,214.56,214.67,31276.0,210.7236,210.7236,210.1946,210.3023,31276.0
2024-04-22 14:50:00,214.62,214.71,214.47,214.5,20802.0,210.2533,210.3415,210.1064,210.1358,20802.0
2024-04-22 15:00:00,214.52,214.62,214.37,214.5,28405.0,210.1554,210.2533,210.0084,210.1358,28405.0
2024-04-22 15:10:00,214.53,214.61,214.06,214.08,33773.0,210.1652,210.2436,209.7047,209.7243,33773.0
2024-04-22 15:20:00,214.05,214.09,213.74,213.75,67461.0,209.6949,209.7341,209.3913,209.401,67461.0
2024-04-22 15:30:00,213.75,213.86,213.17,213.36,95598.0,209.401,209.5088,208.8328,209.019,95598.0
2024-04-22 15:40:00,213.34,213.37,212.99,213.21,91729.0,208.9994,209.0288,208.6565,208.872,91729.0
2024-04-22 15:50:00,213.2,213.28,212.87,213.0,223439.0,208.8622,208.9406,208.539,208.6663,223439.0
2024-04-23 09:30:00,213.73,214.44,212.89,213.84,93576.0,209.3815,210.077,208.5585,209.4892,93576.0
2024-04-23 09:40:00,213.88,214.41,213.65,213.8,51756.0,209.5284,210.0476,209.3031,209.45,51756.0
2024-04-23 09:50:00,213.9,214.07,213.52,213.87,39020.0,209.548,209.7145,209.1757,209.5186,39020.0
2024-04-23 10:00:00,213.9,214.05,213.24,213.59,73308.0,209.548,209.6949,208.9014,209.2443,73308.0
2024-04-23 10:10:00,213.77,213.81,212.36,212.55,70038.0,209.4206,209.4598,208.0393,208.2255,70038.0
2024-04-23 10:20:00,212.58,213.49,212.49,213.49,35290.0,208.2549,209.1463,208.1667,209.1463,35290.0
2024-04-23 10:30:00,213.5,213.82,213.37,213.59,43226.0,209.1561,209.4696,209.0288,209.2443,43226.0
2024-04-23 10:40:00,213.6,214.54,213.59,214.02,41448.0,209.2541,210.175,209.2443,209.6656,41448.0
2024-04-23 10:50:00,214.04,214.11,213.49,213.76,48564.0,209.6851,209.7537,209.1463,209.4108,48564.0
2024-04-23 11:00:00,213.76,213.82,213.21,213.21,34744.0,209.4108,209.4696,208.872,208.872,34744.0
2024-04-23 11:10:00,213.21,213.83,213.21,213.81,35862.0,208.872,209.4794,208.872,209.4598,35862.0
2024-04-23 11:20:00,213.81,214.11,213.67,214.01,53564.0,209.4598,209.7537,209.3227,209.6558,53564.0
2024-04-23 11:30:00,214.0,214.08,213.8,213.98,46431.0,209.646,209.7243,209.45,209.6264,46431.0
2024-04-23 11:40:00,213.98,213.98,213.53,213.62,21177.0,209.6264,209.6264,209.1855,209.2737,21177.0
2024-04-23 11:50:00,213.62,213.8,213.59,213.7,40687.0,209.2737,209.45,209.2443,209.3521,40687.0
2024-04-23 12:00:00,213.65,213.8,213.63,213.76,22983.0,209.3031,209.45,209.2835,209.4108,22983.0
2024-04-23 12:10:00,213.76,214.1,213.75,213.86,30990.0,209.4108,209.7439,209.401,209.5088,30990.0
2024-04-23 12:20:00,213.9,214.03,213.8,214.01,40524.0,209.548,209.6754,209.45,209.6558,40524.0
2024-04-23 12:30:00,213.97,214.07,213.84,213.9,65540.0,209.6166,209.7145,209.4892,209.548,65540.0
2024-04-23 12:40:00,213.9,213.96,213.79,213.9,76235.0,209.548,209.6068,209.4402,209.548,76235.0
2024-04-23 12:50:00,213.89,214.0,213.59,214.0,39849.0,209.5382,209.646,209.2443,209.646,39849.0
2024-04-23 13:00:00,213.96,214.98,213.96,214.81,60028.0,209.6068,210.606,209.6068,210.4395,60028.0
2024-04-23 13:10:00,214.87,215.0,214.63,214.88,20917.0,210.4983,210.6256,210.2631,210.5081,20917.0
2024-04-23 13:20:00,214.87,215.12,214.76,215.03,28275.0,210.4983,210.7432,210.3905,210.655,28275.0
2024-04-23 13:30:00,215.02,215.22,214.82,214.84,16905.0,210.6452,210.8411,210.4493,210.4689,16905.0
2024-04-23 13:40:00,214.88,215.17,214.84,215.02,20192.0,210.5081,210.7922,210.4689,210.6452,20192.0
2024-04-23 13:50:00,214.99,215.03,214.6,214.66,19229.0,210.6158,210.655,210.2338,210.2925,19229.0
2024-04-23 14:00:00,214.62,214.68,214.43,214.47,18788.0,210.2533,210.3121,210.0672,210.1064,18788.0
2024-04-23 14:10:00,214.47,214.55,214.29,214.49,15719.0,210.1064,210.1848,209.9301,210.126,15719.0
2024-04-23 14:20:00,214.49,214.51,214.07,214.27,17285.0,210.126,210.1456,209.7145,209.9105,17285.0
2024-04-23 14:30:00,214.25,214.29,214.05,214.15,12896.0,209.8909,209.9301,209.6949,209.7929,12896.0
2024-04-23 14:40:00,214.15,214.18,213.82,213.87,18897.0,209.7929,209.8223,209.4696,209.5186,18897.0
2024-04-23 14:50:00,213.87,213.87,213.49,213.62,18680.0,209.5186,209.5186,209.1463,209.2737,18680.0
2024-04-23 15:00:00,213.63,213.7,213.23,213.23,20455.0,209.2835,209.3521,208.8916,208.8916,20455.0
2024-04-23 15:10:00,213.24,213.37,212.86,213.21,29430.0,208.9014,209.0288,208.5292,208.872,29430.0
2024-04-23 15:20:00,213.2,213.51,213.12,213.51,33299.0,208.8622,209.1659,208.7839,209.1659,33299.0
2024-04-23 15:30:00,213.48,213.67,213.4,213.56,36026.0,209.1365,209.3227,209.0582,209.2149,36026.0
2024-04-23 15:40:00,213.57,213.75,213.49,213.75,34595.0,209.2247,209.401,209.1463,209.401,34595.0
2024-04-23 15:50:00,213.77,214.13,213.6,214.03,196795.0,209.4206,209.7733,209.2541,209.6754,196795.0
2024-04-24 09:30:00,213.81,215.1,213.51,213.7,88013.0,209.4598,210.7236,209.1659,209.3521,88013.0
2024-04-24 09:40:00,213.72,214.36,213.55,213.62,83285.0,209.3717,209.9986,209.2051,209.2737,83285.0
2024-04-24 09:50:00,213.54,213.64,212.55,212.85,41211.0,209.1953,209.2933,208.2255,208.5194,41211.0
2024-04-24 10:00:00,212.85,213.67,212.76,213.59,29008.0,208.5194,209.3227,208.4312,209.2443,29008.0
2024-04-24 10:10:00,213.59,213.78,213.37,213.45,29233.0,209.2443,209.4304,209.0288,209.1072,29233.0
2024-04-24 10:20:00,213.5,213.54,213.05,213.13,39613.0,209.1561,209.1953,208.7153,208.7937,39613.0
2024-04-24 10:30:00,213.19,213.19,212.7,212.95,28650.0,208.8524,208.8524,208.3724,208.6173,28650.0
2024-04-24 10:40:00,212.91,213.05,212.56,212.6,36248.0,208.5781,208.7153,208.2353,208.2744,36248.0
2024-04-24 10:50:00,212.55,212.74,212.27,212.58,32143.0,208.2255,208.4116,207.9512,208.2549,32143.0
2024-04-24 11:00:00,212.58,213.24,212.58,212.88,21245.0,208.2549,208.9014,208.2549,208.5487,21245.0
2024-04-24 11:10:00,212.8,212.83,212.29,212.29,16459.0,208.4704,208.4998,207.9708,207.9708,16459.0
2024-04-24 11:20:00,212.34,212.36,211.93,212.24,29637.0,208.0197,208.0393,207.6181,207.9218,29637.0
2024-04-24 11:30:00,212.28,212.49,212.28,212.38,12852.0,207.961,208.1667,207.961,208.0589,12852.0
2024-04-24 11:40:00,212.44,212.47,212.03,212.06,14448.0,208.1177,208.1471,207.716,207.7454,14448.0
2024-04-24 11:50:00,212.02,212.48,212.02,212.39,19970.0,207.7062,208.1569,207.7062,208.0687,19970.0
2024-04-24 12:00:00,212.45,212.66,212.31,212.4,21516.0,208.1275,208.3332,207.9903,208.0785,21516.0
2024-04-24 12:10:00,212.37,212.7,212.34,212.62,18487.0,208.0491,208.3724,208.0197,208.294,18487.0
2024-04-24 12:20:00,212.58,212.71,212.56,212.68,11555.0,208.2549,208.3822,208.2353,208.3528,11555.0
2024-04-24 12:30:00,212.63,212.66,212.04,212.05,11395.0,208.3038,208.3332,207.7258,207.7356,11395.0
2024-04-24 12:40:00,212.1,212.1,211.89,211.91,54632.0,207.7846,207.7846,207.5789,207.5985,54632.0
2024-04-24 12:50:00,211.94,211.96,211.61,211.66,30645.0,207.6279,207.6475,207.3046,207.3536,30645.0
2024-04-24 13:00:00,211.68,211.74,211.03,211.23,44050.0,207.3732,207.4319,206.7364,206.9323,44050.0
2024-04-24 13:10:00,211.26,211.56,210.77,210.77,54145.0,206.9617,207.2556,206.4817,206.4817,54145.0
2024-04-24 13:20:00,210.72,211.26,209.79,211.24,87214.0,206.4327,206.9617,205.5216,206.9421,87214.0
2024-04-24 13:30:00,211.24,211.53,211.09,211.43,33946.0,206.9421,207.2262,206.7952,207.1283,33946.0
2024-04-24 13:40:00,211.44,211.97,211.43,211.82,29902.0,207.138,207.6573,207.1283,207.5103,29902.0
2024-04-24 13:50:00,211.88,212.1,211.87,212.1,18345.0,207.5691,207.7846,207.5593,207.7846,18345.0
2024-04-24 14:00:00,212.08,212.23,211.87,212.01,30345.0,207.765,207.912,207.5593,207.6965,30345.0
2024-04-24 14:10:00,212.02,212.06,211.76,211.8,27016.0,207.7062,207.7454,207.4515,207.4907,27016.0
2024-04-24 14:20:00,211.8,212.21,211.73,212.0,26741.0,207.4907,207.8924,207.4221,207.6867,26741.0
2024-04-24 14:30:00,211.99,212.12,211.73,212.08,34256.0,207.6769,207.8042,207.4221,207.765,34256.0
2024-04-24 14:40:00,212.08,212.51,212.06,212.47,34115.0,207.765,208.1863,207.7454,208.1471,34115.0
2024-04-24 14:50:00,212.44,212.44,212.11,212.11,36136.0,208.1177,208.1177,207.7944,207.7944,36136.0
2024-04-24 15:00:00,212.14,212.35,211.93,211.93,29030.0,207.8238,208.0295,207.6181,207.6181,29030.0
2024-04-24 15:10:00,211.93,212.25,211.8,212.2,23633.0,207.6181,207.9316,207.4907,207.8826,23633.0
2024-04-24 15:20:00,212.24,212.26,211.84,211.93,31313.0,207.9218,207.9414,207.5299,207.6181,31313.0
2024-04-24 15:30:00,211.95,212.33,211.7,212.19,28855.0,207.6377,208.0099,207.3928,207.8728,28855.0
2024-04-24 15:40:00,212.18,212.26,211.78,211.89,38983.0,207.863,207.9414,207.4711,207.5789,38983.0
2024-04-24 15:50:00,211.92,212.33,211.88,212.11,162729.0,207.6083,208.0099,207.5691,207.7944,162729.0
2024-04-25 09:30:00,212.14,212.31,210.61,211.39,58103.0,207.8238,207.9903,206.3249,207.0891,58103.0
2024-04-25 09:40:00,211.13,211.4,210.55,210.6,17673.0,206.8344,207.0989,206.2662,206.3151,17673.0
2024-04-25 09:50:00,210.68,210.76,210.28,210.33,15859.0,206.3935,206.4719,206.0016,206.0506,15859.0
2024-04-25 10:00:00,210.44,210.57,209.64,210.0,26898.0,206.1584,206.2857,205.3747,205.7273,26898.0
2024-04-25 10:10:00,209.92,210.16,209.7,209.7,20021.0,205.649,205.8841,205.4334,205.4334,20021.0
2024-04-25 10:20:00,209.81,210.16,209.64,209.78,20342.0,205.5412,205.8841,205.3747,205.5118,20342.0
2024-04-25 10:30:00,209.74,210.16,209.73,209.91,25919.0,205.4726,205.8841,205.4628,205.6392,25919.0
2024-04-25 10:40:00,209.91,210.0,209.29,209.42,37375.0,205.6392,205.7273,205.0318,205.1591,37375.0
2024-04-25 10:50:00,209.48,209.52,209.08,209.2,22811.0,205.2179,205.2571,204.8261,204.9436,22811.0
2024-04-25 11:00:00,209.14,209.74,209.09,209.71,32847.0,204.8848,205.4726,204.8359,205.4432,32847.0
2024-04-25 11:10:00,209.73,210.34,209.72,210.09,19549.0,205.4628,206.0604,205.453,205.8155,19549.0
2024-04-25 11:20:00,210.18,210.42,210.12,210.2,15557.0,205.9037,206.1388,205.8449,205.9233,15557.0
2024-04-25 11:30:00,210.19,210.27,209.82,209.84,18699.0,205.9135,205.9919,205.551,205.5706,18699.0
2024-04-25 11:40:00,209.98,210.2,209.98,210.06,13244.0,205.7078,205.9233,205.7078,205.7861,13244.0
2024-04-25 11:50:00,210.03,210.83,210.03,210.78,18581.0,205.7567,206.5405,205.7567,206.4915,18581.0
2024-04-25 12:00:00,210.77,210.88,210.62,210.75,11149.0,206.4817,206.5894,206.3347,206.4621,11149.0
2024-04-25 12:10:00,210.66,210.71,210.31,210.37,14792.0,206.3739,206.4229,206.031,206.0898,14792.0
2024-04-25 12:20:00,210.38,211.04,210.37,211.04,15272.0,206.0996,206.7462,206.0898,206.7462,15272.0
2024-04-25 12:30:00,210.92,210.92,210.55,210.56,8881.0,206.6286,206.6286,206.2662,206.276,8881.0
2024-04-25 12:40:00,210.49,210.76,210.48,210.48,4718.0,206.2074,206.4719,206.1976,206.1976,4718.0
2024-04-25 12:50:00,210.55,210.75,210.45,210.5,11427.0,206.2662,206.4621,206.1682,206.2172,11427.0
2024-04-25 13:00:00,210.54,210.74,210.48,210.67,12802.0,206.2564,206.4523,206.1976,206.3837,12802.0
2024-04-25 13:10:00,210.62,210.65,210.39,210.42,9620.0,206.3347,206.3641,206.1094,206.1388,9620.0
2024-04-25 13:20:00,210.42,210.46,210.13,210.33,16142.0,206.1388,206.178,205.8547,206.0506,16142.0
2024-04-25 13:30:00,210.31,210.95,210.31,210.95,7549.0,206.031,206.658,206.031,206.658,7549.0
2024-04-25 13:40:00,210.93,211.05,210.87,210.92,9387.0,206.6384,206.756,206.5796,206.6286,9387.0
2024-04-25 13:50:00,210.89,211.07,210.78,210.79,14155.0,206.5992,206.7756,206.4915,206.5013,14155.0
2024-04-25 14:00:00,210.78,210.81,210.58,210.58,16283.0,206.4915,206.5209,206.2955,206.2955,16283.0
2024-04-25 14:10:00,210.53,210.63,210.4,210.5,20739.0,206.2466,206.3445,206.1192,206.2172,20739.0
2024-04-25 14:20:00,210.51,210.78,210.12,210.13,30241.0,206.227,206.4915,205.8449,205.8547,30241.0
2024-04-25 14:30:00,210.07,210.43,210.07,210.42,18736.0,205.7959,206.1486,205.7959,206.1388,18736.0
2024-04-25 14:40:00,210.39,210.4,209.97,210.02,18287.0,206.1094,206.1192,205.698,205.7469,18287.0
2024-04-25 14:50:00,209.98,210.23,209.7,210.23,20893.0,205.7078,205.9527,205.4334,205.9527,20893.0
2024-04-25 15:00:00,210.28,210.59,210.28,210.59,15315.0,206.0016,206.3053,206.0016,206.3053,15315.0
2024-04-25 15:10:00,210.59,210.67,210.42,210.59,22507.0,206.3053,206.3837,206.1388,206.3053,22507.0
2024-04-25 15:20:00,210.55,210.6,210.29,210.42,23203.0,206.2662,206.3151,206.0114,206.1388,23203.0
2024-04-25 15:30:00,210.44,210.51,210.14,210.28,20605.0,206.1584,206.227,205.8645,206.0016,20605.0
2024-04-25 15:40:00,210.24,210.36,209.92,209.98,34371.0,205.9625,206.08,205.649,205.7078,34371.0
2024-04-25 15:50:00,209.99,210.16,209.77,210.03,163575.0,205.7175,205.8841,205.502,205.7567,163575.0
2024-04-26 09:30:00,209.01,209.91,207.12,207.23,159035.0,204.7575,205.6392,202.9059,203.0137,159035.0
2024-04-26 09:40:00,207.07,207.08,205.5,206.23,88175.0,202.857,202.8668,201.3189,202.034,88175.0
2024-04-26 09:50:00,206.3,207.11,206.3,206.77,41983.0,202.1026,202.8961,202.1026,202.5631,41983.0
2024-04-26 10:00:00,206.79,207.49,206.53,207.3,64821.0,202.5827,203.2684,202.3279,203.0823,64821.0
2024-04-26 10:10:00,207.3,207.37,206.41,206.42,34074.0,203.0823,203.1509,202.2104,202.2202,34074.0
2024-04-26 10:20:00,206.37,207.13,206.16,206.7,29413.0,202.1712,202.9157,201.9655,202.4945,29413.0
2024-04-26 10:30:00,206.76,207.82,206.75,207.52,26088.0,202.5533,203.5917,202.5435,203.2978,26088.0
2024-04-26 10:40:00,207.55,207.62,206.85,206.87,27997.0,203.3272,203.3958,202.6414,202.661,27997.0
2024-04-26 10:50:00,206.84,207.29,206.61,207.11,42385.0,202.6316,203.0725,202.4063,202.8961,42385.0
2024-04-26 11:00:00,207.11,207.39,206.8,207.03,16993.0,202.8961,203.1704,202.5925,202.8178,16993.0
2024-04-26 11:10:00,207.09,207.19,206.61,206.93,28486.0,202.8766,202.9745,202.4063,202.7198,28486.0
2024-04-26 11:20:00,206.99,207.21,206.79,207.2,28396.0,202.7786,202.9941,202.5827,202.9843,28396.0
2024-04-26 11:30:00,207.25,207.67,207.13,207.61,21504.0,203.0333,203.4448,202.9157,203.386,21504.0
2024-04-26 11:40:00,207.61,207.89,207.45,207.88,28188.0,203.386,203.6603,203.2292,203.6505,28188.0
2024-04-26 11:50:00,207.87,207.95,207.36,207.88,18759.0,203.6407,203.7191,203.1411,203.6505,18759.0
2024-04-26 12:00:00,207.79,208.0,207.56,207.8,13225.0,203.5623,203.768,203.337,203.5721,13225.0
2024-04-26 12:10:00,207.83,208.0,207.66,207.81,28332.0,203.6015,203.768,203.435,203.5819,28332.0
2024-04-26 12:20:00,207.77,208.11,207.76,207.76,10741.0,203.5427,203.8758,203.5329,203.5329,10741.0
2024-04-26 12:30:00,207.81,208.09,207.68,208.03,30068.0,203.5819,203.8562,203.4545,203.7974,30068.0
2024-04-26 12:40:00,208.02,208.17,207.77,208.08,25008.0,203.7876,203.9346,203.5427,203.8464,25008.0
2024-04-26 12:50:00,208.15,208.37,208.1,208.37,15855.0,203.915,204.1305,203.866,204.1305,15855.0
2024-04-26 13:00:00,208.33,208.63,208.22,208.29,23330.0,204.0913,204.3852,203.9836,204.0521,23330.0
2024-04-26 13:10:00,208.35,208.51,208.25,208.34,16285.0,204.1109,204.2677,204.013,204.1011,16285.0
2024-04-26 13:20:00,208.34,208.48,208.22,208.31,20850.0,204.1011,204.2383,203.9836,204.0717,20850.0
2024-04-26 13:30:00,208.31,208.65,208.29,208.59,11744.0,204.0717,204.4048,204.0521,204.346,11744.0
2024-04-26 13:40:00,208.59,208.69,208.33,208.65,23996.0,204.346,204.444,204.0913,204.4048,23996.0
2024-04-26 13:50:00,208.66,208.8,208.56,208.61,16905.0,204.4146,204.5518,204.3166,204.3656,16905.0
2024-04-26 14:00:00,208.63,208.72,208.41,208.67,26889.0,204.3852,204.4734,204.1697,204.4244,26889.0
2024-04-26 14:10:00,208.65,208.98,208.64,208.68,14752.0,204.4048,204.7281,204.395,204.4342,14752.0
2024-04-26 14:20:00,208.65,208.72,208.27,208.7,53750.0,204.4048,204.4734,204.0325,204.4538,53750.0
2024-04-26 14:30:00,208.73,208.74,208.51,208.65,16593.0,204.4832,204.493,204.2677,204.4048,16593.0
2024-04-26 14:40:00,208.69,208.85,208.64,208.83,16726.0,204.444,204.6007,204.395,204.5812,16726.0
2024-04-26 14:50:00,208.83,209.0,208.71,208.92,16935.0,204.5812,204.7477,204.4636,204.6693,16935.0
2024-04-26 15:00:00,208.93,209.0,208.87,208.96,12556.0,204.6791,204.7477,204.6203,204.7085,12556.0
2024-04-26 15:10:00,208.94,209.14,208.82,209.14,28492.0,204.6889,204.8848,204.5714,204.8848,28492.0
2024-04-26 15:20:00,209.13,209.32,208.98,209.32,42281.0,204.875,205.0612,204.7281,205.0612,42281.0
2024-04-26 15:30:00,209.28,209.32,208.69,208.99,56120.0,205.022,205.0612,204.444,204.7379,56120.0
2024-04-26 15:40:00,209.0,209.0,208.58,208.63,73017.0,204.7477,204.7477,204.3362,204.3852,73017.0
2024-04-26 15:50:00,208.66,208.67,207.97,208.03,254300.0,204.4146,204.4244,203.7386,203.7974,254300.0
2024-04-29 09:30:00,208.0,208.03,206.98,207.07,50779.0,203.768,203.7974,202.7688,202.857,50779.0
2024-04-29 09:40:00,206.96,207.32,206.87,206.95,13661.0,202.7492,203.1019,202.661,202.7394,13661.0
2024-04-29 09:50:00,206.95,207.0,206.2,206.27,21720.0,202.7394,202.7884,202.0047,202.0732,21720.0
2024-04-29 10:00:00,206.27,207.19,206.26,207.07,39102.0,202.0732,202.9745,202.0634,202.857,39102.0
2024-04-29 10:10:00,207.08,207.26,206.53,206.8,47797.0,202.8668,203.0431,202.3279,202.5925,47797.0
2024-04-29 10:20:00,206.8,207.08,206.63,206.98,43975.0,202.5925,202.8668,202.4259,202.7688,43975.0
2024-04-29 10:30:00,206.95,207.04,206.84,207.02,49616.0,202.7394,202.8276,202.6316,202.808,49616.0
2024-04-29 10:40:00,207.03,207.23,206.94,207.03,25916.0,202.8178,203.0137,202.7296,202.8178,25916.0
2024-04-29 10:50:00,207.05,207.36,206.79,207.17,92506.0,202.8374,203.1411,202.5827,202.9549,92506.0
2024-04-29 11:00:00,207.16,207.25,206.81,206.81,13662.0,202.9451,203.0333,202.6022,202.6022,13662.0
2024-04-29 11:10:00,206.83,207.08,206.75,206.9,12478.0,202.6218,202.8668,202.5435,202.6904,12478.0
2024-04-29 11:20:00,207.0,207.04,206.73,206.78,21492.0,202.7884,202.8276,202.5239,202.5729,21492.0
2024-04-29 11:30:00,206.77,206.85,206.63,206.73,32702.0,202.5631,202.6414,202.4259,202.5239,32702.0
2024-04-29 11:40:00,206.72,206.96,206.64,206.94,26653.0,202.5141,202.7492,202.4357,202.7296,26653.0
2024-04-29 11:50:00,206.94,207.0,206.7,206.97,13807.0,202.7296,202.7884,202.4945,202.759,13807.0
2024-04-29 12:00:00,206.91,206.94,206.54,206.64,35234.0,202.7002,202.7296,202.3377,202.4357,35234.0
2024-04-29 12:10:00,206.64,206.74,206.31,206.34,48705.0,202.4357,202.5337,202.1124,202.1418,48705.0
2024-04-29 12:20:00,206.34,206.81,206.24,206.73,24740.0,202.1418,202.6022,202.0438,202.5239,24740.0
2024-04-29 12:30:00,206.73,206.78,206.64,206.67,13161.0,202.5239,202.5729,202.4357,202.4651,13161.0
2024-04-29 12:40:00,206.65,207.02,206.62,207.01,21622.0,202.4455,202.808,202.4161,202.7982,21622.0
2024-04-29 12:50:00,206.98,206.98,206.49,206.51,7034.0,202.7688,202.7688,202.2888,202.3084,7034.0
2024-04-29 13:00:00,206.54,206.55,206.31,206.44,21223.0,202.3377,202.3475,202.1124,202.2398,21223.0
2024-04-29 13:10:00,206.39,206.49,206.33,206.33,13418.0,202.1908,202.2888,202.132,202.132,13418.0
2024-04-29 13:20:00,206.38,206.52,206.3,206.31,13093.0,202.181,202.3181,202.1026,202.1124,13093.0
2024-04-29 13:30:00,206.3,206.64,206.28,206.46,17476.0,202.1026,202.4357,202.083,202.2594,17476.0
2024-04-29 13:40:00,206.47,206.6,206.45,206.51,11949.0,202.2692,202.3965,202.2496,202.3084,11949.0
2024-04-29 13:50:00,206.53,206.61,206.4,206.46,13178.0,202.3279,202.4063,202.2006,202.2594,13178.0
2024-04-29 14:00:00,206.46,206.46,206.17,206.18,20146.0,202.2594,202.2594,201.9753,201.9851,20146.0
2024-04-29 14:10:00,206.17,206.4,206.09,206.35,28853.0,201.9753,202.2006,201.8969,202.1516,28853.0
2024-04-29 14:20:00,206.39,206.41,206.16,206.23,12826.0,202.1908,202.2104,201.9655,202.034,12826.0
2024-04-29 14:30:00,206.21,206.22,205.66,205.7,30042.0,202.0145,202.0243,201.4756,201.5148,30042.0
2024-04-29 14:40:00,205.69,205.75,205.5,205.64,43533.0,201.505,201.5638,201.3189,201.4561,43533.0
2024-04-29 14:50:00,205.64,205.92,205.61,205.75,29342.0,201.4561,201.7304,201.4267,201.5638,29342.0
2024-04-29 15:00:00,205.74,205.74,205.24,205.33,35023.0,201.554,201.554,201.0642,201.1524,35023.0
2024-04-29 15:10:00,205.35,205.56,205.3,205.47,40988.0,201.172,201.3777,201.123,201.2895,40988.0
2024-04-29 15:20:00,205.49,205.76,205.34,205.53,71515.0,201.3091,201.5736,201.1622,201.3483,71515.0
2024-04-29 15:30:00,205.53,205.99,205.47,205.87,37825.0,201.3483,201.7989,201.2895,201.6814,37825.0
2024-04-29 15:40:00,205.85,206.2,205.68,206.17,67443.0,201.6618,202.0047,201.4952,201.9753,67443.0
2024-04-29 15:50:00,206.26,206.62,206.21,206.61,254541.0,202.0634,202.4161,202.0145,202.4063,254541.0
2024-04-30 09:30:00,206.84,209.48,206.2,208.83,128836.0,202.6316,205.2179,202.0047,204.5812,128836.0
2024-04-30 09:40:00,208.99,210.78,208.62,208.99,42036.0,204.7379,206.4915,204.3754,204.7379,42036.0
2024-04-30 09:50:00,209.15,209.15,208.43,208.87,20956.0,204.8946,204.8946,204.1893,204.6203,20956.0
2024-04-30 10:00:00,208.74,209.2,208.45,208.74,31844.0,204.493,204.9436,204.2089,204.493,31844.0
2024-04-30 10:10:00,208.71,208.88,208.4,208.6,31670.0,204.4636,204.6301,204.1599,204.3558,31670.0
2024-04-30 10:20:00,208.52,208.7,207.91,208.0,47871.0,204.2775,204.4538,203.6799,203.768,47871.0
2024-04-30 10:30:00,208.0,208.41,207.74,208.38,51161.0,203.768,204.1697,203.5133,204.1403,51161.0
2024-04-30 10:40:00,208.38,209.1,208.0,208.71,349050.0,204.1403,204.8457,203.768,204.4636,349050.0
2024-04-30 10:50:00,208.75,208.94,208.43,208.51,124011.0,204.5028,204.6889,204.1893,204.2677,124011.0
2024-04-30 11:00:00,208.48,208.49,208.0,208.22,36403.0,204.2383,204.2481,203.768,203.9836,36403.0
2024-04-30 11:10:00,208.24,208.26,207.42,207.97,37569.0,204.0032,204.0227,203.1998,203.7386,37569.0
2024-04-30 11:20:00,208.08,208.12,207.85,207.92,17842.0,203.8464,203.8856,203.6211,203.6897,17842.0
2024-04-30 11:30:00,207.99,208.03,207.49,207.58,47976.0,203.7582,203.7974,203.2684,203.3566,47976.0
2024-04-30 11:40:00,207.57,207.73,207.48,207.55,8630.0,203.3468,203.5035,203.2586,203.3272,8630.0
2024-04-30 11:50:00,207.69,207.97,207.55,207.88,26213.0,203.4643,203.7386,203.3272,203.6505,26213.0
2024-04-30 12:00:00,207.8,207.92,207.65,207.92,7947.0,203.5721,203.6897,203.4252,203.6897,7947.0
2024-04-30 12:10:00,207.97,208.7,207.92,208.53,20567.0,203.7386,204.4538,203.6897,204.2873,20567.0
2024-04-30 12:20:00,208.53,208.95,208.21,208.46,33856.0,204.2873,204.6987,203.9738,204.2187,33856.0
2024-04-30 12:30:00,208.36,208.38,208.0,208.08,15039.0,204.1207,204.1403,203.768,203.8464,15039.0
2024-04-30 12:40:00,208.09,208.14,207.47,207.65,46625.0,203.8562,203.9052,203.2488,203.4252,46625.0
2024-04-30 12:50:00,207.68,207.76,207.44,207.65,10708.0,203.4545,203.5329,203.2194,203.4252,10708.0
2024-04-30 13:00:00,207.68,208.04,207.49,207.97,14688.0,203.4545,203.8072,203.2684,203.7386,14688.0
2024-04-30 13:10:00,207.97,208.38,207.8,208.27,11887.0,203.7386,204.1403,203.5721,204.0325,11887.0
2024-04-30 13:20:00,208.26,208.63,208.22,208.34,17731.0,204.0227,204.3852,203.9836,204.1011,17731.0
2024-04-30 13:30:00,208.34,208.74,208.34,208.68,9988.0,204.1011,204.493,204.1011,204.4342,9988.0
2024-04-30 13:40:00,208.74,208.83,208.0,208.68,29788.0,204.493,204.5812,203.768,204.4342,29788.0
2024-04-30 13:50:00,208.61,208.78,208.38,208.78,19314.0,204.3656,204.5322,204.1403,204.5322,19314.0
2024-04-30 14:00:00,208.8,209.11,208.68,208.76,21261.0,204.5518,204.8555,204.4342,204.5126,21261.0
2024-04-30 14:10:00,208.81,208.88,208.49,208.59,20958.0,204.5616,204.6301,204.2481,204.346,20958.0
2024-04-30 14:20:00,208.63,208.76,208.53,208.76,15170.0,204.3852,204.5126,204.2873,204.5126,15170.0
2024-04-30 14:30:00,208.69,208.83,208.61,208.69,15561.0,204.444,204.5812,204.3656,204.444,15561.0
2024-04-30 14:40:00,208.67,208.71,208.44,208.46,12573.0,204.4244,204.4636,204.1991,204.2187,12573.0
2024-04-30 14:50:00,208.46,208.46,208.18,208.35,12529.0,204.2187,204.2187,203.9444,204.1109,12529.0
2024-04-30 15:00:00,208.34,208.56,208.34,208.44,13882.0,204.1011,204.3166,204.1011,204.1991,13882.0
2024-04-30 15:10:00,208.46,208.61,208.25,208.25,16505.0,204.2187,204.3656,204.013,204.013,16505.0
2024-04-30 15:20:00,208.25,208.71,208.25,208.68,26077.0,204.013,204.4636,204.013,204.4342,26077.0
2024-04-30 15:30:00,208.7,208.73,208.39,208.46,26463.0,204.4538,204.4832,204.1501,204.2187,26463.0
2024-04-30 15:40:00,208.48,208.96,208.47,208.86,49382.0,204.2383,204.7085,204.2285,204.6105,49382.0
2024-04-30 15:50:00,208.84,208.85,208.15,208.32,308066.0,204.5909,204.6007,203.915,204.0815,308066.0
2024-05-01 09:30:00,209.16,211.23,208.48,210.98,43252.0,204.9044,206.9323,204.2383,206.6874,43252.0
2024-05-01 09:40:00,210.87,211.27,210.35,211.14,43002.0,206.5796,206.9715,206.0702,206.8442,43002.0
2024-05-01 09:50:00,211.2,212.15,211.13,212.01,95328.0,206.9029,207.8336,206.8344,207.6965,95328.0
2024-05-01 10:00:00,212.08,212.56,211.98,212.19,59588.0,207.765,208.2353,207.6671,207.8728,59588.0
2024-05-01 10:10:00,212.09,212.34,211.86,212.3,33548.0,207.7748,208.0197,207.5495,207.9805,33548.0
2024-05-01 10:20:00,212.35,212.75,211.97,211.98,22682.0,208.0295,208.4214,207.6573,207.6671,22682.0
2024-05-01 10:30:00,211.98,212.45,211.91,212.44,19501.0,207.6671,208.1275,207.5985,208.1177,19501.0
2024-05-01 10:40:00,212.4,212.6,211.9,212.03,29131.0,208.0785,208.2744,207.5887,207.716,29131.0
2024-05-01 10:50:00,212.04,212.98,211.94,212.61,49402.0,207.7258,208.6467,207.6279,208.2842,49402.0
2024-05-01 11:00:00,212.6,212.89,212.27,212.61,18571.0,208.2744,208.5585,207.9512,208.2842,18571.0
2024-05-01 11:10:00,212.57,212.65,212.19,212.6,35677.0,208.2451,208.3234,207.8728,208.2744,35677.0
2024-05-01 11:20:00,212.63,212.98,212.52,212.94,26136.0,208.3038,208.6467,208.1961,208.6075,26136.0
2024-05-01 11:30:00,212.94,213.22,212.67,212.78,21097.0,208.6075,208.8818,208.343,208.4508,21097.0
2024-05-01 11:40:00,212.84,213.28,212.82,213.15,21927.0,208.5096,208.9406,208.49,208.8133,21927.0
2024-05-01 11:50:00,213.17,213.19,212.62,212.65,22366.0,208.8328,208.8524,208.294,208.3234,22366.0
2024-05-01 12:00:00,212.7,213.12,212.69,213.05,23936.0,208.3724,208.7839,208.3626,208.7153,23936.0
2024-05-01 12:10:00,213.11,213.34,212.89,212.97,33553.0,208.7741,208.9994,208.5585,208.6369,33553.0
2024-05-01 12:20:00,213.0,213.08,212.82,212.83,23079.0,208.6663,208.7447,208.49,208.4998,23079.0
2024-05-01 12:30:00,212.89,213.24,212.88,213.08,21437.0,208.5585,208.9014,208.5487,208.7447,21437.0
2024-05-01 12:40:00,213.08,213.18,212.89,213.03,14362.0,208.7447,208.8426,208.5585,208.6957,14362.0
2024-05-01 12:50:00,212.99,213.02,212.83,212.97,19785.0,208.6565,208.6859,208.4998,208.6369,19785.0
2024-05-01 13:00:00,212.99,213.07,212.55,212.61,24311.0,208.6565,208.7349,208.2255,208.2842,24311.0
2024-05-01 13:10:00,212.56,212.94,212.53,212.81,10599.0,208.2353,208.6075,208.2059,208.4802,10599.0
2024-05-01 13:20:00,212.8,213.14,212.74,213.14,13374.0,208.4704,208.8035,208.4116,208.8035,13374.0
2024-05-01 13:30:00,213.14,213.33,213.11,213.23,19329.0,208.8035,208.9896,208.7741,208.8916,19329.0
2024-05-01 13:40:00,213.2,213.21,212.79,212.93,24448.0,208.8622,208.872,208.4606,208.5977,24448.0
2024-05-01 13:50:00,212.91,213.1,212.8,212.81,15059.0,208.5781,208.7643,208.4704,208.4802,15059.0
2024-05-01 14:00:00,212.94,213.06,212.65,212.83,14887.0,208.6075,208.7251,208.3234,208.4998,14887.0
2024-05-01 14:10:00,212.83,212.94,212.65,212.85,17749.0,208.4998,208.6075,208.3234,208.5194,17749.0
2024-05-01 14:20:00,212.85,213.26,212.73,213.26,12784.0,208.5194,208.921,208.4018,208.921,12784.0
2024-05-01 14:30:00,213.26,213.26,212.8,212.99,21724.0,208.921,208.921,208.4704,208.6565,21724.0
2024-05-01 14:40:00,212.92,213.49,212.82,213.44,24519.0,208.5879,209.1463,208.49,209.0974,24519.0
2024-05-01 14:50:00,213.49,213.74,213.07,213.07,19170.0,209.1463,209.3913,208.7349,208.7349,19170.0
2024-05-01 15:00:00,213.2,213.48,213.01,213.43,18667.0,208.8622,209.1365,208.6761,209.0876,18667.0
2024-05-01 15:10:00,213.43,213.51,213.11,213.13,13329.0,209.0876,209.1659,208.7741,208.7937,13329.0
2024-05-01 15:20:00,213.14,213.49,213.07,213.29,22839.0,208.8035,209.1463,208.7349,208.9504,22839.0
2024-05-01 15:30:00,213.29,213.3,212.57,212.67,38014.0,208.9504,208.9602,208.2451,208.343,38014.0
2024-05-01 15:40:00,212.68,213.09,212.66,213.09,30967.0,208.3528,208.7545,208.3332,208.7545,30967.0
2024-05-01 15:50:00,213.03,213.06,211.76,211.76,115882.0,208.6957,208.7251,207.4515,207.4515,115882.0
2024-05-02 09:30:00,211.75,212.78,211.0,211.03,37505.0,207.4417,208.4508,206.707,206.7364,37505.0
2024-05-02 09:40:00,210.99,211.42,210.48,210.74,23454.0,206.6972,207.1185,206.1976,206.4523,23454.0
2024-05-02 09:50:00,210.88,211.3,210.38,210.91,20277.0,206.5894,207.0009,206.0996,206.6188,20277.0
2024-05-02 10:00:00,210.99,211.64,210.91,211.64,33607.0,206.6972,207.334,206.6188,207.334,33607.0
2024-05-02 10:10:00,211.52,211.87,211.36,211.87,35336.0,207.2164,207.5593,207.0597,207.5593,35336.0
2024-05-02 10:20:00,211.86,212.14,211.67,211.79,12241.0,207.5495,207.8238,207.3634,207.4809,12241.0
2024-05-02 10:30:00,211.79,212.05,211.47,211.59,17446.0,207.4809,207.7356,207.1674,207.285,17446.0
2024-05-02 10:40:00,211.55,211.55,210.06,210.38,20505.0,207.2458,207.2458,205.7861,206.0996,20505.0
2024-05-02 10:50:00,210.34,210.81,210.24,210.8,13616.0,206.0604,206.5209,205.9625,206.5111,13616.0
2024-05-02 11:00:00,210.83,211.21,210.63,210.75,24245.0,206.5405,206.9127,206.3445,206.4621,24245.0
2024-05-02 11:10:00,210.75,210.75,210.23,210.31,19703.0,206.4621,206.4621,205.9527,206.031,19703.0
2024-05-02 11:20:00,210.28,210.62,209.88,209.88,12608.0,206.0016,206.3347,205.6098,205.6098,12608.0
2024-05-02 11:30:00,209.84,210.03,209.67,209.83,10500.0,205.5706,205.7567,205.4041,205.5608,10500.0
2024-05-02 11:40:00,209.82,210.59,209.78,210.59,13460.0,205.551,206.3053,205.5118,206.3053,13460.0
2024-05-02 11:50:00,210.59,210.86,210.51,210.76,12443.0,206.3053,206.5698,206.227,206.4719,12443.0
2024-05-02 12:00:00,210.67,210.74,210.53,210.56,4278.0,206.3837,206.4523,206.2466,206.276,4278.0
2024-05-02 12:10:00,210.54,210.58,210.33,210.58,7429.0,206.2564,206.2955,206.0506,206.2955,7429.0
2024-05-02 12:20:00,210.57,210.74,210.4,210.53,11045.0,206.2857,206.4523,206.1192,206.2466,11045.0
2024-05-02 12:30:00,210.59,210.59,210.26,210.36,4683.0,206.3053,206.3053,205.9821,206.08,4683.0
2024-05-02 12:40:00,210.37,210.37,210.09,210.11,5206.0,206.0898,206.0898,205.8155,205.8351,5206.0
2024-05-02 12:50:00,210.07,210.13,209.52,209.62,15725.0,205.7959,205.8547,205.2571,205.3551,15725.0
2024-05-02 13:00:00,209.62,209.73,209.43,209.45,14177.0,205.3551,205.4628,205.1689,205.1885,14177.0
2024-05-02 13:10:00,209.48,209.85,209.34,209.76,21626.0,205.2179,205.5804,205.0808,205.4922,21626.0
2024-05-02 13:20:00,209.72,209.99,209.7,209.99,11301.0,205.453,205.7175,205.4334,205.7175,11301.0
2024-05-02 13:30:00,210.05,210.05,209.63,209.65,28080.0,205.7763,205.7763,205.3649,205.3845,28080.0
2024-05-02 13:40:00,209.64,209.86,209.33,209.35,29484.0,205.3747,205.5902,205.071,205.0906,29484.0
2024-05-02 13:50:00,209.39,209.46,209.02,209.07,22206.0,205.1298,205.1983,204.7673,204.8163,22206.0
2024-05-02 14:00:00,209.06,209.67,209.03,209.48,19084.0,204.8065,205.4041,204.7771,205.2179,19084.0
2024-05-02 14:10:00,209.49,209.55,209.24,209.51,21853.0,205.2277,205.2865,204.9828,205.2473,21853.0
2024-05-02 14:20:00,209.52,209.73,209.33,209.44,15856.0,205.2571,205.4628,205.071,205.1787,15856.0
2024-05-02 14:30:00,209.49,209.7,209.44,209.59,21588.0,205.2277,205.4334,205.1787,205.3257,21588.0
2024-05-02 14:40:00,209.59,209.59,209.15,209.34,30638.0,205.3257,205.3257,204.8946,205.0808,30638.0
2024-05-02 14:50:00,209.34,209.54,209.28,209.45,38972.0,205.0808,205.2767,205.022,205.1885,38972.0
2024-05-02 15:00:00,209.48,209.62,209.15,209.23,22736.0,205.2179,205.3551,204.8946,204.973,22736.0
2024-05-02 15:10:00,209.25,209.25,208.83,208.84,27509.0,204.9926,204.9926,204.5812,204.5909,27509.0
2024-05-02 15:20:00,208.82,208.97,208.67,208.84,28626.0,204.5714,204.7183,204.4244,204.5909,28626.0
2024-05-02 15:30:00,208.79,208.95,208.52,208.76,26623.0,204.542,204.6987,204.2775,204.5126,26623.0
2024-05-02 15:40:00,208.77,208.79,208.32,208.74,25062.0,204.5224,204.542,204.0815,204.493,25062.0
2024-05-02 15:50:00,208.79,209.1,208.5,209.03,162935.0,204.542,204.8457,204.2579,204.7771,162935.0
2024-05-03 09:30:00,207.8,209.26,206.3,206.67,74419.0,203.5721,205.0024,202.1026,202.4651,74419.0
2024-05-03 09:40:00,206.94,206.94,205.37,205.65,46319.0,202.7296,202.7296,201.1915,201.4659,46319.0
2024-05-03 09:50:00,205.52,205.77,205.24,205.77,33822.0,201.3385,201.5834,201.0642,201.5834,33822.0
2024-05-03 10:00:00,205.74,205.74,204.68,204.76,56667.0,201.554,201.554,200.5156,200.594,56667.0
2024-05-03 10:10:00,204.7,205.57,204.65,205.57,30477.0,200.5352,201.3875,200.4862,201.3875,30477.0
2024-05-03 10:20:00,205.67,206.37,205.5,206.05,19875.0,201.4854,202.1712,201.3189,201.8577,19875.0
2024-05-03 10:30:00,206.02,206.18,205.71,205.9,29115.0,201.8283,201.9851,201.5246,201.7108,29115.0
2024-05-03 10:40:00,205.94,205.99,205.38,205.51,35406.0,201.75,201.7989,201.2013,201.3287,35406.0
2024-05-03 10:50:00,205.62,206.02,205.07,206.02,40090.0,201.4365,201.8283,200.8977,201.8283,40090.0
2024-05-03 11:00:00,206.03,206.72,205.89,206.71,25403.0,201.8381,202.5141,201.701,202.5043,25403.0
2024-05-03 11:10:00,206.71,206.96,206.44,206.63,81200.0,202.5043,202.7492,202.2398,202.4259,81200.0
2024-05-03 11:20:00,206.63,206.67,206.37,206.55,12186.0,202.4259,202.4651,202.1712,202.3475,12186.0
2024-05-03 11:30:00,206.51,207.18,206.47,207.02,32138.0,202.3084,202.9647,202.2692,202.808,32138.0
2024-05-03 11:40:00,207.03,207.63,206.96,207.03,48032.0,202.8178,203.4056,202.7492,202.8178,48032.0
2024-05-03 11:50:00,207.02,207.45,207.02,207.4,10997.0,202.808,203.2292,202.808,203.1802,10997.0
2024-05-03 12:00:00,207.5,207.87,207.43,207.87,19000.0,203.2782,203.6407,203.2096,203.6407,19000.0
2024-05-03 12:10:00,207.88,208.56,207.61,208.4,23776.0,203.6505,204.3166,203.386,204.1599,23776.0
2024-05-03 12:20:00,208.42,208.62,208.37,208.52,15882.0,204.1795,204.3754,204.1305,204.2775,15882.0
2024-05-03 12:30:00,208.52,208.59,208.18,208.49,11261.0,204.2775,204.346,203.9444,204.2481,11261.0
2024-05-03 12:40:00,208.43,208.71,208.38,208.67,20521.0,204.1893,204.4636,204.1403,204.4244,20521.0
2024-05-03 12:50:00,208.72,208.92,208.33,208.54,16806.0,204.4734,204.6693,204.0913,204.2971,16806.0
2024-05-03 13:00:00,208.59,208.79,208.48,208.69,17221.0,204.346,204.542,204.2383,204.444,17221.0
2024-05-03 13:10:00,208.74,208.9,208.68,208.75,19074.0,204.493,204.6497,204.4342,204.5028,19074.0
2024-05-03 13:20:00,208.74,208.74,208.46,208.64,23960.0,204.493,204.493,204.2187,204.395,23960.0
2024-05-03 13:30:00,208.6,209.17,208.47,209.0,23833.0,204.3558,204.9142,204.2285,204.7477,23833.0
2024-05-03 13:40:00,208.99,209.04,208.7,208.88,13532.0,204.7379,204.7869,204.4538,204.6301,13532.0
2024-05-03 13:50:00,208.88,208.95,208.67,208.7,12037.0,204.6301,204.6987,204.4244,204.4538,12037.0
2024-05-03 14:00:00,208.7,208.77,208.43,208.72,33672.0,204.4538,204.5224,204.1893,204.4734,33672.0
2024-05-03 14:10:00,208.68,208.74,208.18,208.4,30936.0,204.4342,204.493,203.9444,204.1599,30936.0
2024-05-03 14:20:00,208.48,208.56,208.42,208.43,11030.0,204.2383,204.3166,204.1795,204.1893,11030.0
2024-05-03 14:30:00,208.38,208.54,208.27,208.34,30137.0,204.1403,204.2971,204.0325,204.1011,30137.0
2024-05-03 14:40:00,208.32,208.47,208.27,208.33,19071.0,204.0815,204.2285,204.0325,204.0913,19071.0
2024-05-03 14:50:00,208.34,208.73,208.34,208.7,23188.0,204.1011,204.4832,204.1011,204.4538,23188.0
2024-05-03 15:00:00,208.73,208.81,208.54,208.75,37725.0,204.4832,204.5616,204.2971,204.5028,37725.0
2024-05-03 15:10:00,208.75,208.76,208.56,208.58,17287.0,204.5028,204.5126,204.3166,204.3362,17287.0
2024-05-03 15:20:00,208.58,208.74,208.45,208.73,18002.0,204.3362,204.493,204.2089,204.4832,18002.0
2024-05-03 15:30:00,208.75,209.04,208.57,208.87,40594.0,204.5028,204.7869,204.3264,204.6203,40594.0
2024-05-03 15:40:00,208.87,209.03,208.64,208.65,39871.0,204.6203,204.7771,204.395,204.4048,39871.0
2024-05-03 15:50:00,208.66,208.79,208.42,208.7,143075.0,204.4146,204.542,204.1795,204.4538,143075.0
2024-05-06 09:30:00,209.21,210.7,209.07,210.7,30962.0,204.9534,206.4131,204.8163,206.4131,30962.0
2024-05-06 09:40:00,210.78,210.78,210.15,210.36,24940.0,206.4915,206.4915,205.8743,206.08,24940.0
2024-05-06 09:50:00,210.42,210.99,210.35,210.76,12211.0,206.1388,206.6972,206.0702,206.4719,12211.0
2024-05-06 10:00:00,210.88,211.8,210.81,211.8,18593.0,206.5894,207.4907,206.5209,207.4907,18593.0
2024-05-06 10:10:00,211.74,212.31,211.72,211.98,31285.0,207.4319,207.9903,207.4124,207.6671,31285.0
2024-05-06 10:20:00,211.96,212.44,211.89,212.12,22692.0,207.6475,208.1177,207.5789,207.8042,22692.0
2024-05-06 10:30:00,212.12,212.12,211.24,211.28,22848.0,207.8042,207.8042,206.9421,206.9813,22848.0
2024-05-06 10:40:00,211.3,211.74,211.29,211.74,20870.0,207.0009,207.4319,206.9911,207.4319,20870.0
2024-05-06 10:50:00,211.82,212.2,211.72,212.05,22836.0,207.5103,207.8826,207.4124,207.7356,22836.0
2024-05-06 11:00:00,211.96,212.2,211.86,212.2,13843.0,207.6475,207.8826,207.5495,207.8826,13843.0
2024-05-06 11:10:00,212.23,212.4,212.11,212.23,27415.0,207.912,208.0785,207.7944,207.912,27415.0
2024-05-06 11:20:00,212.25,212.36,212.12,212.14,17525.0,207.9316,208.0393,207.8042,207.8238,17525.0
2024-05-06 11:30:00,212.17,212.22,211.79,212.03,53316.0,207.8532,207.9022,207.4809,207.716,53316.0
2024-05-06 11:40:00,212.02,212.45,211.88,212.43,22652.0,207.7062,208.1275,207.5691,208.1079,22652.0
2024-05-06 11:50:00,212.47,212.47,212.11,212.16,12456.0,208.1471,208.1471,207.7944,207.8434,12456.0
2024-05-06 12:00:00,212.16,212.16,211.99,212.05,16607.0,207.8434,207.8434,207.6769,207.7356,16607.0
2024-05-06 12:10:00,212.05,212.36,212.0,212.34,25284.0,207.7356,208.0393,207.6867,208.0197,25284.0
2024-05-06 12:20:00,212.34,212.69,212.22,212.66,21128.0,208.0197,208.3626,207.9022,208.3332,21128.0
2024-05-06 12:30:00,212.74,212.74,212.31,212.31,29285.0,208.4116,208.4116,207.9903,207.9903,29285.0
2024-05-06 12:40:00,212.31,212.7,212.31,212.6,22527.0,207.9903,208.3724,207.9903,208.2744,22527.0
2024-05-06 12:50:00,212.61,212.85,212.55,212.77,14864.0,208.2842,208.5194,208.2255,208.441,14864.0
2024-05-06 13:00:00,212.79,213.2,212.78,212.92,22132.0,208.4606,208.8622,208.4508,208.5879,22132.0
2024-05-06 13:10:00,212.95,213.04,212.88,212.94,22696.0,208.6173,208.7055,208.5487,208.6075,22696.0
2024-05-06 13:20:00,212.97,213.55,212.97,213.46,33685.0,208.6369,209.2051,208.6369,209.1169,33685.0
2024-05-06 13:30:00,213.5,213.64,213.38,213.52,25128.0,209.1561,209.2933,209.0386,209.1757,25128.0
2024-05-06 13:40:00,213.48,213.72,213.46,213.46,17635.0,209.1365,209.3717,209.1169,209.1169,17635.0
2024-05-06 13:50:00,213.48,213.57,213.37,213.43,15875.0,209.1365,209.2247,209.0288,209.0876,15875.0
2024-05-06 14:00:00,213.43,213.65,213.32,213.54,31689.0,209.0876,209.3031,208.9798,209.1953,31689.0
2024-05-06 14:10:00,213.59,213.97,213.56,213.95,16325.0,209.2443,209.6166,209.2149,209.597,16325.0
2024-05-06 14:20:00,213.95,214.09,213.84,214.0,24101.0,209.597,209.7341,209.4892,209.646,24101.0
2024-05-06 14:30:00,214.03,214.03,213.75,213.99,23850.0,209.6754,209.6754,209.401,209.6362,23850.0
2024-05-06 14:40:00,214.01,214.34,214.0,214.17,43567.0,209.6558,209.979,209.646,209.8125,43567.0
2024-05-06 14:50:00,214.17,214.34,214.12,214.23,24575.0,209.8125,209.979,209.7635,209.8713,24575.0
2024-05-06 15:00:00,214.24,214.39,214.15,214.2,27682.0,209.8811,210.028,209.7929,209.8419,27682.0
2024-05-06 15:10:00,214.22,214.26,213.84,213.89,20433.0,209.8615,209.9007,209.4892,209.5382,20433.0
2024-05-06 15:20:00,213.89,214.09,213.78,213.88,18716.0,209.5382,209.7341,209.4304,209.5284,18716.0
2024-05-06 15:30:00,213.88,214.33,213.84,214.29,24830.0,209.5284,209.9692,209.4892,209.9301,24830.0
2024-05-06 15:40:00,214.27,214.71,214.13,214.66,38734.0,209.9105,210.3415,209.7733,210.2925,38734.0
2024-05-06 15:50:00,214.69,215.54,214.62,215.52,185842.0,210.3219,211.1546,210.2533,211.135,185842.0
2024-05-07 09:30:00,216.33,216.33,215.0,215.11,44471.0,211.9286,211.9286,210.6256,210.7334,44471.0
2024-05-07 09:40:00,215.08,215.08,213.7,213.75,42257.0,210.704,210.704,209.3521,209.401,42257.0
2024-05-07 09:50:00,213.7,214.1,213.26,213.72,71900.0,209.3521,209.7439,208.921,209.3717,71900.0
2024-05-07 10:00:00,213.8,214.58,213.72,214.14,76577.0,209.45,210.2142,209.3717,209.7831,76577.0
2024-05-07 10:10:00,214.21,214.35,213.85,214.15,22818.0,209.8517,209.9888,209.499,209.7929,22818.0
2024-05-07 10:20:00,214.21,214.45,214.18,214.45,49190.0,209.8517,210.0868,209.8223,210.0868,49190.0
2024-05-07 10:30:00,214.4,214.55,214.16,214.28,29702.0,210.0378,210.1848,209.8027,209.9203,29702.0
2024-05-07 10:40:00,214.25,214.3,213.96,214.05,23683.0,209.8909,209.9399,209.6068,209.6949,23683.0
2024-05-07 10:50:00,214.13,214.25,213.98,214.1,23542.0,209.7733,209.8909,209.6264,209.7439,23542.0
2024-05-07 11:00:00,214.04,214.23,213.97,214.15,17200.0,209.6851,209.8713,209.6166,209.7929,17200.0
2024-05-07 11:10:00,214.21,214.53,214.04,214.45,19949.0,209.8517,210.1652,209.6851,210.0868,19949.0
2024-05-07 11:20:00,214.44,214.48,214.11,214.25,16911.0,210.077,210.1162,209.7537,209.8909,16911.0
2024-05-07 11:30:00,214.25,214.73,214.14,214.64,90362.0,209.8909,210.3611,209.7831,210.2729,90362.0
2024-05-07 11:40:00,214.63,214.86,214.53,214.53,26748.0,210.2631,210.4885,210.1652,210.1652,26748.0
2024-05-07 11:50:00,214.53,214.59,214.02,214.15,13791.0,210.1652,210.224,209.6656,209.7929,13791.0
2024-05-07 12:00:00,214.13,214.17,213.86,214.02,16140.0,209.7733,209.8125,209.5088,209.6656,16140.0
2024-05-07 12:10:00,214.05,214.27,213.5,213.87,107800.0,209.6949,209.9105,209.1561,209.5186,107800.0
2024-05-07 12:20:00,213.8,214.07,213.79,213.92,7932.0,209.45,209.7145,209.4402,209.5676,7932.0
2024-05-07 12:30:00,213.92,213.92,213.5,213.52,13156.0,209.5676,209.5676,209.1561,209.1757,13156.0
2024-05-07 12:40:00,213.5,213.84,213.5,213.62,20906.0,209.1561,209.4892,209.1561,209.2737,20906.0
2024-05-07 12:50:00,213.59,213.99,213.55,213.99,23021.0,209.2443,209.6362,209.2051,209.6362,23021.0
2024-05-07 13:00:00,213.92,214.08,213.9,213.96,14158.0,209.5676,209.7243,209.548,209.6068,14158.0
2024-05-07 13:10:00,213.97,214.03,213.88,213.95,23729.0,209.6166,209.6754,209.5284,209.597,23729.0
2024-05-07 13:20:00,213.96,214.09,213.91,213.99,13229.0,209.6068,209.7341,209.5578,209.6362,13229.0
2024-05-07 13:30:00,213.97,214.23,213.96,214.16,23382.0,209.6166,209.8713,209.6068,209.8027,23382.0
2024-05-07 13:40:00,214.19,214.22,213.73,213.73,23876.0,209.8321,209.8615,209.3815,209.3815,23876.0
2024-05-07 13:50:00,213.68,213.93,213.67,213.93,11465.0,209.3325,209.5774,209.3227,209.5774,11465.0
2024-05-07 14:00:00,213.87,214.19,213.87,213.99,20474.0,209.5186,209.8321,209.5186,209.6362,20474.0
2024-05-07 14:10:00,213.97,214.05,213.74,213.84,28380.0,209.6166,209.6949,209.3913,209.4892,28380.0
2024-05-07 14:20:00,213.91,214.02,213.79,213.94,13616.0,209.5578,209.6656,209.4402,209.5872,13616.0
2024-05-07 14:30:00,213.96,214.15,213.92,214.01,15934.0,209.6068,209.7929,209.5676,209.6558,15934.0
2024-05-07 14:40:00,214.07,214.23,214.01,214.07,18654.0,209.7145,209.8713,209.6558,209.7145,18654.0
2024-05-07 14:50:00,214.06,214.1,213.97,214.05,15202.0,209.7047,209.7439,209.6166,209.6949,15202.0
2024-05-07 15:00:00,214.09,214.24,213.97,213.97,15114.0,209.7341,209.8811,209.6166,209.6166,15114.0
2024-05-07 15:10:00,213.93,214.05,213.88,214.01,37115.0,209.5774,209.6949,209.5284,209.6558,37115.0
2024-05-07 15:20:00,213.99,214.23,213.99,214.15,33626.0,209.6362,209.8713,209.6362,209.7929,33626.0
2024-05-07 15:30:00,214.11,214.39,214.06,214.37,34397.0,209.7537,210.028,209.7047,210.0084,34397.0
2024-05-07 15:40:00,214.4,214.82,214.29,214.82,62162.0,210.0378,210.4493,209.9301,210.4493,62162.0
2024-05-07 15:50:00,214.83,215.78,214.77,215.46,291822.0,210.4591,211.3897,210.4003,211.0763,291822.0
2024-05-08 09:30:00,216.46,217.31,216.32,216.56,105757.0,212.0559,212.8886,211.9188,212.1539,105757.0
2024-05-08 09:40:00,216.63,216.68,216.11,216.33,47051.0,212.2225,212.2714,211.713,211.9286,47051.0
2024-05-08 09:50:00,216.52,217.12,216.36,216.94,61838.0,212.1147,212.7025,211.9579,212.5261,61838.0
2024-05-08 10:00:00,217.03,217.29,216.69,217.01,49584.0,212.6143,212.869,212.2812,212.5947,49584.0
2024-05-08 10:10:00,217.1,217.1,216.62,216.88,42276.0,212.6829,212.6829,212.2127,212.4674,42276.0
2024-05-08 10:20:00,216.9,217.31,216.89,217.18,39405.0,212.487,212.8886,212.4772,212.7613,39405.0
2024-05-08 10:30:00,217.2,217.45,217.05,217.06,24407.0,212.7809,213.0258,212.6339,212.6437,24407.0
2024-05-08 10:40:00,217.14,217.18,216.82,217.01,9884.0,212.7221,212.7613,212.4086,212.5947,9884.0
2024-05-08 10:50:00,217.01,217.43,216.93,217.38,38523.0,212.5947,213.0062,212.5163,212.9572,38523.0
2024-05-08 11:00:00,217.43,217.77,217.21,217.23,42863.0,213.0062,213.3393,212.7907,212.8102,42863.0
2024-05-08 11:10:00,217.23,217.26,216.91,217.01,20702.0,212.8102,212.8396,212.4968,212.5947,20702.0
2024-05-08 11:20:00,217.08,217.21,216.99,217.02,13022.0,212.6633,212.7907,212.5751,212.6045,13022.0
2024-05-08 11:30:00,217.02,217.15,216.77,216.77,13139.0,212.6045,212.7319,212.3596,212.3596,13139.0
2024-05-08 11:40:00,216.77,216.8,216.38,216.73,18016.0,212.3596,212.389,211.9775,212.3204,18016.0
2024-05-08 11:50:00,216.76,216.93,216.61,216.7,17103.0,212.3498,212.5163,212.2029,212.291,17103.0
2024-05-08 12:00:00,216.76,216.89,216.51,216.62,12037.0,212.3498,212.4772,212.1049,212.2127,12037.0
2024-05-08 12:10:00,216.64,216.65,216.47,216.47,11030.0,212.2322,212.242,212.0657,212.0657,11030.0
2024-05-08 12:20:00,216.46,216.46,216.22,216.39,8945.0,212.0559,212.0559,211.8208,211.9873,8945.0
2024-05-08 12:30:00,216.38,216.44,216.17,216.25,7475.0,211.9775,212.0363,211.7718,211.8502,7475.0
2024-05-08 12:40:00,216.19,216.32,216.18,216.26,7630.0,211.7914,211.9188,211.7816,211.86,7630.0
2024-05-08 12:50:00,216.26,216.35,216.16,216.18,12322.0,211.86,211.9481,211.762,211.7816,12322.0
2024-05-08 13:00:00,216.21,216.33,216.1,216.28,5920.0,211.811,211.9286,211.7032,211.8796,5920.0
2024-05-08 13:10:00,216.28,216.57,216.21,216.52,9385.0,211.8796,212.1637,211.811,212.1147,9385.0
2024-05-08 13:20:00,216.51,216.57,216.42,216.5,4220.0,212.1049,212.1637,212.0167,212.0951,4220.0
2024-05-08 13:30:00,216.52,216.52,216.35,216.39,5584.0,212.1147,212.1147,211.9481,211.9873,5584.0
2024-05-08 13:40:00,216.4,216.56,216.4,216.56,4374.0,211.9971,212.1539,211.9971,212.1539,4374.0
2024-05-08 13:50:00,216.59,216.63,216.55,216.59,15303.0,212.1833,212.2225,212.1441,212.1833,15303.0
2024-05-08 14:00:00,216.62,216.63,216.41,216.45,8216.0,212.2127,212.2225,212.0069,212.0461,8216.0
2024-05-08 14:10:00,216.4,216.71,216.4,216.71,8119.0,211.9971,212.3008,211.9971,212.3008,8119.0
2024-05-08 14:20:00,216.71,216.73,216.43,216.43,11087.0,212.3008,212.3204,212.0265,212.0265,11087.0
2024-05-08 14:30:00,216.43,216.56,216.38,216.56,12840.0,212.0265,212.1539,211.9775,212.1539,12840.0
2024-05-08 14:40:00,216.56,216.66,216.51,216.53,16450.0,212.1539,212.2518,212.1049,212.1245,16450.0
2024-05-08 14:50:00,216.49,216.54,216.26,216.31,10628.0,212.0853,212.1343,211.86,211.909,10628.0
2024-05-08 15:00:00,216.27,216.31,216.08,216.3,13052.0,211.8698,211.909,211.6836,211.8992,13052.0
2024-05-08 15:10:00,216.31,216.33,216.23,216.29,19721.0,211.909,211.9286,211.8306,211.8894,19721.0
2024-05-08 15:20:00,216.3,216.51,216.21,216.23,24181.0,211.8992,212.1049,211.811,211.8306,24181.0
2024-05-08 15:30:00,216.25,216.53,216.25,216.44,22317.0,211.8502,212.1245,211.8502,212.0363,22317.0
2024-05-08 15:40:00,216.41,216.59,216.41,216.51,38921.0,212.0069,212.1833,212.0069,212.1049,38921.0
2024-05-08 15:50:00,216.53,216.6,215.86,215.91,149989.0,212.1245,212.1931,211.4681,211.5171,149989.0
2024-05-09 09:30:00,214.55,215.13,214.13,214.73,31273.0,210.1848,210.753,209.7733,210.3611,31273.0
2024-05-09 09:40:00,214.84,214.92,214.27,214.7,8763.0,210.4689,210.5472,209.9105,210.3317,8763.0
2024-05-09 09:50:00,214.7,215.01,214.13,214.27,33279.0,210.3317,210.6354,209.7733,209.9105,33279.0
2024-05-09 10:00:00,214.29,214.36,213.98,214.16,13022.0,209.9301,209.9986,209.6264,209.8027,13022.0
2024-05-09 10:10:00,214.23,214.54,214.19,214.47,31511.0,209.8713,210.175,209.8321,210.1064,31511.0
2024-05-09 10:20:00,214.47,214.99,214.3,214.78,31257.0,210.1064,210.6158,209.9399,210.4101,31257.0
2024-05-09 10:30:00,214.73,214.99,214.66,214.91,21686.0,210.3611,210.6158,210.2925,210.5374,21686.0
2024-05-09 10:40:00,214.97,215.02,214.81,214.89,9012.0,210.5962,210.6452,210.4395,210.5179,9012.0
2024-05-09 10:50:00,214.88,215.01,214.87,214.88,11726.0,210.5081,210.6354,210.4983,210.5081,11726.0
2024-05-09 11:00:00,214.92,214.94,214.62,214.68,16328.0,210.5472,210.5668,210.2533,210.3121,16328.0
2024-05-09 11:10:00,214.68,214.73,214.53,214.67,14852.0,210.3121,210.3611,210.1652,210.3023,14852.0
2024-05-09 11:20:00,214.61,214.7,214.44,214.47,29625.0,210.2436,210.3317,210.077,210.1064,29625.0
2024-05-09 11:30:00,214.5,214.52,214.16,214.36,16173.0,210.1358,210.1554,209.8027,209.9986,16173.0
2024-05-09 11:40:00,214.4,214.4,214.07,214.37,25663.0,210.0378,210.0378,209.7145,210.0084,25663.0
2024-05-09 11:50:00,214.4,214.52,214.21,214.37,52991.0,210.0378,210.1554,209.8517,210.0084,52991.0
2024-05-09 12:00:00,214.39,214.51,214.34,214.41,25785.0,210.028,210.1456,209.979,210.0476,25785.0
2024-05-09 12:10:00,214.44,214.5,214.34,214.38,10323.0,210.077,210.1358,209.979,210.0182,10323.0
2024-05-09 12:20:00,214.38,214.48,214.31,214.34,9314.0,210.0182,210.1162,209.9497,209.979,9314.0
2024-05-09 12:30:00,214.36,214.48,214.32,214.35,21921.0,209.9986,210.1162,209.9595,209.9888,21921.0
2024-05-09 12:40:00,214.34,214.37,214.24,214.29,12861.0,209.979,210.0084,209.8811,209.9301,12861.0
2024-05-09 12:50:00,214.31,214.51,214.18,214.5,22988.0,209.9497,210.1456,209.8223,210.1358,22988.0
2024-05-09 13:00:00,214.5,214.55,214.39,214.45,9946.0,210.1358,210.1848,210.028,210.0868,9946.0
2024-05-09 13:10:00,214.45,214.62,214.43,214.58,5909.0,210.0868,210.2533,210.0672,210.2142,5909.0
2024-05-09 13:20:00,214.6,214.74,214.56,214.64,15943.0,210.2338,210.3709,210.1946,210.2729,15943.0
2024-05-09 13:30:00,214.65,214.68,214.43,214.43,21654.0,210.2827,210.3121,210.0672,210.0672,21654.0
2024-05-09 13:40:00,214.45,214.45,214.08,214.13,16312.0,210.0868,210.0868,209.7243,209.7733,16312.0
2024-05-09 13:50:00,214.17,214.2,214.04,214.14,20095.0,209.8125,209.8419,209.6851,209.7831,20095.0
2024-05-09 14:00:00,214.13,214.28,214.1,214.16,15420.0,209.7733,209.9203,209.7439,209.8027,15420.0
2024-05-09 14:10:00,214.19,214.22,214.06,214.14,17953.0,209.8321,209.8615,209.7047,209.7831,17953.0
2024-05-09 14:20:00,214.14,214.14,213.88,213.9,12879.0,209.7831,209.7831,209.5284,209.548,12879.0
2024-05-09 14:30:00,213.85,213.89,213.61,213.79,20584.0,209.499,209.5382,209.2639,209.4402,20584.0
2024-05-09 14:40:00,213.78,214.26,213.76,214.04,14316.0,209.4304,209.9007,209.4108,209.6851,14316.0
2024-05-09 14:50:00,214.09,214.1,213.84,213.97,12793.0,209.7341,209.7439,209.4892,209.6166,12793.0
2024-05-09 15:00:00,214.03,214.05,213.8,213.93,10611.0,209.6754,209.6949,209.45,209.5774,10611.0
2024-05-09 15:10:00,213.96,214.0,213.82,213.91,14064.0,209.6068,209.646,209.4696,209.5578,14064.0
2024-05-09 15:20:00,213.89,213.91,213.63,213.68,18368.0,209.5382,209.5578,209.2835,209.3325,18368.0
2024-05-09 15:30:00,213.7,213.95,213.52,213.9,33838.0,209.3521,209.597,209.1757,209.548,33838.0
2024-05-09 15:40:00,213.91,214.09,213.72,213.72,32220.0,209.5578,209.7341,209.3717,209.3717,32220.0
2024-05-09 15:50:00,213.76,214.11,213.65,213.7,287118.0,209.4108,209.7537,209.3031,209.3521,287118.0
2024-05-10 09:30:00,214.39,215.15,213.73,215.0,65930.0,210.028,210.7726,209.3815,210.6256,65930.0
2024-05-10 09:40:00,215.05,215.14,214.81,214.81,12709.0,210.6746,210.7628,210.4395,210.4395,12709.0
2024-05-10 09:50:00,214.85,214.85,214.58,214.62,17547.0,210.4787,210.4787,210.2142,210.2533,17547.0
2024-05-10 10:00:00,214.64,215.47,214.5,215.3,71051.0,210.2729,211.0861,210.1358,210.9195,71051.0
2024-05-10 10:10:00,215.3,215.3,214.61,214.74,23969.0,210.9195,210.9195,210.2436,210.3709,23969.0
2024-05-10 10:20:00,214.81,215.02,214.79,214.84,39540.0,210.4395,210.6452,210.4199,210.4689,39540.0
2024-05-10 10:30:00,214.93,215.0,214.7,215.0,15121.0,210.557,210.6256,210.3317,210.6256,15121.0
2024-05-10 10:40:00,215.0,215.3,214.97,215.22,24764.0,210.6256,210.9195,210.5962,210.8411,24764.0
2024-05-10 10:50:00,215.23,215.44,215.15,215.4,10857.0,210.8509,211.0567,210.7726,211.0175,10857.0
2024-05-10 11:00:00,215.4,215.54,215.24,215.47,12666.0,211.0175,211.1546,210.8607,211.0861,12666.0
2024-05-10 11:10:00,215.42,215.56,215.38,215.47,12746.0,211.0371,211.1742,210.9979,211.0861,12746.0
2024-05-10 11:20:00,215.48,216.08,215.46,216.05,18326.0,211.0958,211.6836,211.0763,211.6543,18326.0
2024-05-10 11:30:00,216.09,216.1,215.48,215.63,69263.0,211.6934,211.7032,211.0958,211.2428,69263.0
2024-05-10 11:40:00,215.62,215.86,215.4,215.55,8926.0,211.233,211.4681,211.0175,211.1644,8926.0
2024-05-10 11:50:00,215.62,215.85,215.55,215.61,19888.0,211.233,211.4583,211.1644,211.2232,19888.0
2024-05-10 12:00:00,215.66,215.73,215.55,215.65,10855.0,211.2722,211.3408,211.1644,211.2624,10855.0
2024-05-10 12:10:00,215.69,215.86,215.64,215.83,18604.0,211.3016,211.4681,211.2526,211.4387,18604.0
2024-05-10 12:20:00,215.89,215.96,215.7,215.75,15875.0,211.4975,211.5661,211.3114,211.3604,15875.0
2024-05-10 12:30:00,215.77,215.87,215.74,215.81,10426.0,211.3799,211.4779,211.3506,211.4191,10426.0
2024-05-10 12:40:00,215.81,215.9,215.66,215.81,16687.0,211.4191,211.5073,211.2722,211.4191,16687.0
2024-05-10 12:50:00,215.78,215.8,215.48,215.49,3800.0,211.3897,211.4093,211.0958,211.1056,3800.0
2024-05-10 13:00:00,215.48,215.55,215.35,215.35,8083.0,211.0958,211.1644,210.9685,210.9685,8083.0
2024-05-10 13:10:00,215.4,215.51,215.34,215.48,6957.0,211.0175,211.1252,210.9587,211.0958,6957.0
2024-05-10 13:20:00,215.53,215.53,215.37,215.49,12630.0,211.1448,211.1448,210.9881,211.1056,12630.0
2024-05-10 13:30:00,215.49,215.71,215.38,215.62,14373.0,211.1056,211.3212,210.9979,211.233,14373.0
2024-05-10 13:40:00,215.69,215.75,215.47,215.48,6959.0,211.3016,211.3604,211.0861,211.0958,6959.0
2024-05-10 13:50:00,215.57,215.63,215.5,215.59,11225.0,211.184,211.2428,211.1154,211.2036,11225.0
2024-05-10 14:00:00,215.59,215.74,215.54,215.74,11898.0,211.2036,211.3506,211.1546,211.3506,11898.0
2024-05-10 14:10:00,215.71,215.88,215.66,215.72,13244.0,211.3212,211.4877,211.2722,211.331,13244.0
2024-05-10 14:20:00,215.72,215.72,215.49,215.54,10017.0,211.331,211.331,211.1056,211.1546,10017.0
2024-05-10 14:30:00,215.55,215.56,215.39,215.5,12117.0,211.1644,211.1742,211.0077,211.1154,12117.0
2024-05-10 14:40:00,215.49,215.6,215.48,215.59,11736.0,211.1056,211.2134,211.0958,211.2036,11736.0
2024-05-10 14:50:00,215.59,215.65,215.35,215.46,16382.0,211.2036,211.2624,210.9685,211.0763,16382.0
2024-05-10 15:00:00,215.5,215.75,215.39,215.66,47825.0,211.1154,211.3604,211.0077,211.2722,47825.0
2024-05-10 15:10:00,215.66,215.71,215.6,215.7,16265.0,211.2722,211.3212,211.2134,211.3114,16265.0
2024-05-10 15:20:00,215.7,215.81,215.64,215.68,20307.0,211.3114,211.4191,211.2526,211.2918,20307.0
2024-05-10 15:30:00,215.72,215.81,215.6,215.81,15406.0,211.331,211.4191,211.2134,211.4191,15406.0
2024-05-10 15:40:00,215.79,216.07,215.76,215.83,39067.0,211.3995,211.6738,211.3702,211.4387,39067.0
2024-05-10 15:50:00,215.89,216.05,215.66,215.76,198456.0,211.4975,211.6543,211.2722,211.3702,198456.0
2024-05-13 09:30:00,216.5,217.65,214.32,214.56,78237.0,212.0951,213.2217,209.9595,210.1946,78237.0
2024-05-13 09:40:00,214.3,214.54,214.15,214.23,28405.0,209.9399,210.175,209.7929,209.8713,28405.0
2024-05-13 09:50:00,214.23,215.1,214.19,215.03,19302.0,209.8713,210.7236,209.8321,210.655,19302.0
2024-05-13 10:00:00,214.95,215.19,214.17,214.23,16959.0,210.5766,210.8117,209.8125,209.8713,16959.0
2024-05-13 10:10:00,214.21,214.81,214.18,214.49,9554.0,209.8517,210.4395,209.8223,210.126,9554.0
2024-05-13 10:20:00,214.43,214.44,213.97,214.2,56911.0,210.0672,210.077,209.6166,209.8419,56911.0
2024-05-13 10:30:00,214.23,214.34,213.77,213.77,37267.0,209.8713,209.979,209.4206,209.4206,37267.0
2024-05-13 10:40:00,213.72,213.74,212.81,212.92,15670.0,209.3717,209.3913,208.4802,208.5879,15670.0
2024-05-13 10:50:00,212.89,213.23,212.71,213.11,15530.0,208.5585,208.8916,208.3822,208.7741,15530.0
2024-05-13 11:00:00,213.01,213.67,213.01,213.57,21554.0,208.6761,209.3227,208.6761,209.2247,21554.0
2024-05-13 11:10:00,213.57,214.24,213.56,214.19,47158.0,209.2247,209.8811,209.2149,209.8321,47158.0
2024-05-13 11:20:00,214.24,214.36,214.11,214.17,10978.0,209.8811,209.9986,209.7537,209.8125,10978.0
2024-05-13 11:30:00,214.18,214.24,213.74,213.93,16661.0,209.8223,209.8811,209.3913,209.5774,16661.0
2024-05-13 11:40:00,213.93,214.03,213.8,213.83,11301.0,209.5774,209.6754,209.45,209.4794,11301.0
2024-05-13 11:50:00,213.86,214.03,213.82,213.94,7266.0,209.5088,209.6754,209.4696,209.5872,7266.0
2024-05-13 12:00:00,213.92,214.17,213.85,214.17,24698.0,209.5676,209.8125,209.499,209.8125,24698.0
2024-05-13 12:10:00,214.12,214.36,214.0,214.32,11531.0,209.7635,209.9986,209.646,209.9595,11531.0
2024-05-13 12:20:00,214.31,214.41,213.94,214.05,37811.0,209.9497,210.0476,209.5872,209.6949,37811.0
2024-05-13 12:30:00,214.05,214.05,213.72,213.91,4255.0,209.6949,209.6949,209.3717,209.5578,4255.0
2024-05-13 12:40:00,213.83,213.92,213.78,213.83,6384.0,209.4794,209.5676,209.4304,209.4794,6384.0
2024-05-13 12:50:00,213.87,214.03,213.76,213.94,6650.0,209.5186,209.6754,209.4108,209.5872,6650.0
2024-05-13 13:00:00,213.9,214.05,213.82,213.83,17382.0,209.548,209.6949,209.4696,209.4794,17382.0
2024-05-13 13:10:00,213.81,214.15,213.79,214.02,8502.0,209.4598,209.7929,209.4402,209.6656,8502.0
2024-05-13 13:20:00,214.07,214.08,213.9,214.0,19617.0,209.7145,209.7243,209.548,209.646,19617.0
2024-05-13 13:30:00,214.0,214.25,213.94,214.23,13141.0,209.646,209.8909,209.5872,209.8713,13141.0
2024-05-13 13:40:00,214.18,214.28,213.92,213.94,14716.0,209.8223,209.9203,209.5676,209.5872,14716.0
2024-05-13 13:50:00,213.92,214.06,213.85,213.98,3369.0,209.5676,209.7047,209.499,209.6264,3369.0
2024-05-13 14:00:00,213.94,213.97,213.83,213.95,6858.0,209.5872,209.6166,209.4794,209.597,6858.0
2024-05-13 14:10:00,214.0,214.06,213.92,213.98,12232.0,209.646,209.7047,209.5676,209.6264,12232.0
2024-05-13 14:20:00,214.01,214.07,213.92,213.98,7752.0,209.6558,209.7145,209.5676,209.6264,7752.0
2024-05-13 14:30:00,213.98,214.0,213.88,213.94,6405.0,209.6264,209.646,209.5284,209.5872,6405.0
2024-05-13 14:40:00,213.97,214.03,213.84,213.87,5644.0,209.6166,209.6754,209.4892,209.5186,5644.0
2024-05-13 14:50:00,213.9,213.9,213.53,213.63,6687.0,209.548,209.548,209.1855,209.2835,6687.0
2024-05-13 15:00:00,213.69,213.69,213.34,213.34,12804.0,209.3423,209.3423,208.9994,208.9994,12804.0
2024-05-13 15:10:00,213.34,213.41,213.32,213.35,8246.0,208.9994,209.068,208.9798,209.0092,8246.0
2024-05-13 15:20:00,213.38,213.45,213.03,213.15,14626.0,209.0386,209.1072,208.6957,208.8133,14626.0
2024-05-13 15:30:00,213.15,213.45,213.13,213.36,14753.0,208.8133,209.1072,208.7937,209.019,14753.0
2024-05-13 15:40:00,213.3,213.36,212.8,212.83,26554.0,208.9602,209.019,208.4704,208.4998,26554.0
2024-05-13 15:50:00,212.85,212.99,212.41,212.45,175127.0,208.5194,208.6565,208.0883,208.1275,175127.0
2024-05-14 09:30:00,212.11,212.92,211.51,212.9,62760.0,207.7944,208.5879,207.2066,208.5683,62760.0
2024-05-14 09:40:00,212.86,213.24,212.54,213.03,30734.0,208.5292,208.9014,208.2157,208.6957,30734.0
2024-05-14 09:50:00,213.01,213.43,212.96,213.24,28511.0,208.6761,209.0876,208.6271,208.9014,28511.0
2024-05-14 10:00:00,213.21,214.0,213.2,213.71,42083.0,208.872,209.646,208.8622,209.3619,42083.0
2024-05-14 10:10:00,213.75,214.21,213.75,214.01,28855.0,209.401,209.8517,209.401,209.6558,28855.0
2024-05-14 10:20:00,213.98,214.24,213.89,214.12,19406.0,209.6264,209.8811,209.5382,209.7635,19406.0
2024-05-14 10:30:00,214.12,214.13,213.86,214.04,49602.0,209.7635,209.7733,209.5088,209.6851,49602.0
2024-05-14 10:40:00,214.04,214.32,213.95,214.23,31601.0,209.6851,209.9595,209.597,209.8713,31601.0
2024-05-14 10:50:00,214.26,214.39,213.9,214.0,30440.0,209.9007,210.028,209.548,209.646,30440.0
2024-05-14 11:00:00,214.0,214.17,213.9,213.93,27041.0,209.646,209.8125,209.548,209.5774,27041.0
2024-05-14 11:10:00,213.9,214.0,213.62,213.62,34105.0,209.548,209.646,209.2737,209.2737,34105.0
2024-05-14 11:20:00,213.62,213.82,213.57,213.82,18966.0,209.2737,209.4696,209.2247,209.4696,18966.0
2024-05-14 11:30:00,213.77,213.86,213.4,213.5,9440.0,209.4206,209.5088,209.0582,209.1561,9440.0
2024-05-14 11:40:00,213.55,213.81,213.52,213.64,12805.0,209.2051,209.4598,209.1757,209.2933,12805.0
2024-05-14 11:50:00,213.61,213.66,213.47,213.48,6593.0,209.2639,209.3129,209.1267,209.1365,6593.0
2024-05-14 12:00:00,213.47,213.62,213.42,213.59,15237.0,209.1267,209.2737,209.0778,209.2443,15237.0
2024-05-14 12:10:00,213.56,213.59,213.31,213.38,15692.0,209.2149,209.2443,208.97,209.0386,15692.0
2024-05-14 12:20:00,213.33,213.53,213.24,213.53,26804.0,208.9896,209.1855,208.9014,209.1855,26804.0
2024-05-14 12:30:00,213.53,213.65,213.42,213.62,13124.0,209.1855,209.3031,209.0778,209.2737,13124.0
2024-05-14 12:40:00,213.63,213.7,213.49,213.55,32699.0,209.2835,209.3521,209.1463,209.2051,32699.0
2024-05-14 12:50:00,213.55,213.62,213.21,213.21,17441.0,209.2051,209.2737,208.872,208.872,17441.0
2024-05-14 13:00:00,213.25,213.36,213.18,213.25,21346.0,208.9112,209.019,208.8426,208.9112,21346.0
2024-05-14 13:10:00,213.31,213.49,213.26,213.49,7438.0,208.97,209.1463,208.921,209.1463,7438.0
2024-05-14 13:20:00,213.49,213.54,213.35,213.4,9840.0,209.1463,209.1953,209.0092,209.0582,9840.0
2024-05-14 13:30:00,213.44,213.54,213.36,213.54,6495.0,209.0974,209.1953,209.019,209.1953,6495.0
2024-05-14 13:40:00,213.56,213.59,213.4,213.45,6158.0,209.2149,209.2443,209.0582,209.1072,6158.0
2024-05-14 13:50:00,213.45,213.45,213.21,213.23,2696.0,209.1072,209.1072,208.872,208.8916,2696.0
2024-05-14 14:00:00,213.23,213.36,213.2,213.32,8258.0,208.8916,209.019,208.8622,208.9798,8258.0
2024-05-14 14:10:00,213.4,213.48,213.36,213.41,5936.0,209.0582,209.1365,209.019,209.068,5936.0
2024-05-14 14:20:00,213.41,213.53,213.41,213.49,7617.0,209.068,209.1855,209.068,209.1463,7617.0
2024-05-14 14:30:00,213.48,213.63,213.34,213.59,7248.0,209.1365,209.2835,208.9994,209.2443,7248.0
2024-05-14 14:40:00,213.64,213.83,213.5,213.62,10964.0,209.2933,209.4794,209.1561,209.2737,10964.0
2024-05-14 14:50:00,213.54,213.82,213.53,213.78,8053.0,209.1953,209.4696,209.1855,209.4304,8053.0
2024-05-14 15:00:00,213.74,213.8,213.46,213.49,15699.0,209.3913,209.45,209.1169,209.1463,15699.0
2024-05-14 15:10:00,213.52,213.89,213.48,213.74,44309.0,209.1757,209.5382,209.1365,209.3913,44309.0
2024-05-14 15:20:00,213.72,213.96,213.67,213.73,19971.0,209.3717,209.6068,209.3227,209.3815,19971.0
2024-05-14 15:30:00,213.73,213.91,213.56,213.69,22440.0,209.3815,209.5578,209.2149,209.3423,22440.0
2024-05-14 15:40:00,213.71,213.89,213.51,213.79,57848.0,209.3619,209.5382,209.1659,209.4402,57848.0
2024-05-14 15:50:00,213.8,214.18,213.66,213.67,173975.0,209.45,209.8223,209.3129,209.3227,173975.0
2024-05-15 09:30:00,207.36,212.04,207.05,211.83,156764.0,203.1411,207.7258,202.8374,207.5201,156764.0
2024-05-15 09:40:00,212.03,213.23,211.78,212.62,37650.0,207.716,208.8916,207.4711,208.294,37650.0
2024-05-15 09:50:00,212.61,212.89,211.94,211.94,72319.0,208.2842,208.5585,207.6279,207.6279,72319.0
2024-05-15 10:00:00,211.88,212.14,211.32,211.32,34468.0,207.5691,207.8238,207.0205,207.0205,34468.0
2024-05-15 10:10:00,211.31,211.56,210.31,211.47,90766.0,207.0107,207.2556,206.031,207.1674,90766.0
2024-05-15 10:20:00,211.55,211.76,210.57,211.1,130689.0,207.2458,207.4515,206.2857,206.805,130689.0
2024-05-15 10:30:00,211.14,211.17,210.3,210.53,59455.0,206.8442,206.8735,206.0212,206.2466,59455.0
2024-05-15 10:40:00,210.59,210.59,209.57,209.84,104433.0,206.3053,206.3053,205.3061,205.5706,104433.0
2024-05-15 10:50:00,209.78,210.48,209.53,210.31,118140.0,205.5118,206.1976,205.2669,206.031,118140.0
2024-05-15 11:00:00,210.31,210.4,209.45,209.95,47853.0,206.031,206.1192,205.1885,205.6784,47853.0
2024-05-15 11:10:00,209.97,210.24,209.9,210.13,31201.0,205.698,205.9625,205.6294,205.8547,31201.0
2024-05-15 11:20:00,210.12,210.36,209.95,210.23,38655.0,205.8449,206.08,205.6784,205.9527,38655.0
2024-05-15 11:30:00,210.23,210.41,209.97,210.16,36499.0,205.9527,206.129,205.698,205.8841,36499.0
2024-05-15 11:40:00,210.0,210.15,209.73,209.94,27465.0,205.7273,205.8743,205.4628,205.6686,27465.0
2024-05-15 11:50:00,209.86,209.98,209.73,209.9,24477.0,205.5902,205.7078,205.4628,205.6294,24477.0
2024-05-15 12:00:00,209.88,209.99,209.62,209.98,25133.0,205.6098,205.7175,205.3551,205.7078,25133.0
2024-05-15 12:10:00,209.91,210.06,209.59,209.82,37081.0,205.6392,205.7861,205.3257,205.551,37081.0
2024-05-15 12:20:00,209.82,210.26,209.77,209.96,20279.0,205.551,205.9821,205.502,205.6882,20279.0
2024-05-15 12:30:00,209.91,209.92,209.52,209.52,16371.0,205.6392,205.649,205.2571,205.2571,16371.0
2024-05-15 12:40:00,209.45,209.55,209.16,209.22,19759.0,205.1885,205.2865,204.9044,204.9632,19759.0
2024-05-15 12:50:00,209.19,209.45,208.93,209.28,46573.0,204.9338,205.1885,204.6791,205.022,46573.0
2024-05-15 13:00:00,209.28,209.42,209.22,209.36,20372.0,205.022,205.1591,204.9632,205.1004,20372.0
2024-05-15 13:10:00,209.32,209.32,209.07,209.23,24430.0,205.0612,205.0612,204.8163,204.973,24430.0
2024-05-15 13:20:00,209.25,209.25,208.9,209.09,69724.0,204.9926,204.9926,204.6497,204.8359,69724.0
2024-05-15 13:30:00,209.12,209.31,208.77,208.86,17283.0,204.8652,205.0514,204.5224,204.6105,17283.0
2024-05-15 13:40:00,208.78,208.91,208.45,208.46,26888.0,204.5322,204.6595,204.2089,204.2187,26888.0
2024-05-15 13:50:00,208.46,208.64,208.32,208.59,43128.0,204.2187,204.395,204.0815,204.346,43128.0
2024-05-15 14:00:00,208.63,208.94,208.54,208.89,25045.0,204.3852,204.6889,204.2971,204.6399,25045.0
2024-05-15 14:10:00,208.88,209.18,208.75,208.79,13503.0,204.6301,204.924,204.5028,204.542,13503.0
2024-05-15 14:20:00,208.78,208.83,208.43,208.6,25443.0,204.5322,204.5812,204.1893,204.3558,25443.0
2024-05-15 14:30:00,208.6,208.71,208.11,208.24,29148.0,204.3558,204.4636,203.8758,204.0032,29148.0
2024-05-15 14:40:00,208.23,208.29,207.98,208.06,44295.0,203.9934,204.0521,203.7484,203.8268,44295.0
2024-05-15 14:50:00,208.09,208.61,207.87,208.6,44380.0,203.8562,204.3656,203.6407,204.3558,44380.0
2024-05-15 15:00:00,208.51,208.67,208.29,208.46,29270.0,204.2677,204.4244,204.0521,204.2187,29270.0
2024-05-15 15:10:00,208.52,208.86,208.37,208.38,33462.0,204.2775,204.6105,204.1305,204.1403,33462.0
2024-05-15 15:20:00,208.4,208.69,208.31,208.69,36207.0,204.1599,204.444,204.0717,204.444,36207.0
2024-05-15 15:30:00,208.7,208.75,208.34,208.66,59141.0,204.4538,204.5028,204.1011,204.4146,59141.0
2024-05-15 15:40:00,208.79,209.66,208.73,209.51,90839.0,204.542,205.3943,204.4832,205.2473,90839.0
2024-05-15 15:50:00,209.48,209.85,209.17,209.22,378092.0,205.2179,205.5804,204.9142,204.9632,378092.0
2024-05-16 09:30:00,209.99,211.41,209.67,210.01,109577.0,205.7175,207.1087,205.4041,205.7371,109577.0
2024-05-16 09:40:00,209.88,210.14,209.05,209.17,27350.0,205.6098,205.8645,204.7967,204.9142,27350.0
2024-05-16 09:50:00,209.12,209.37,207.59,207.76,56765.0,204.8652,205.1102,203.3664,203.5329,56765.0
2024-05-16 10:00:00,207.92,207.94,206.65,206.83,36441.0,203.6897,203.7093,202.4455,202.6218,36441.0
2024-05-16 10:10:00,206.9,207.99,206.81,207.78,41883.0,202.6904,203.7582,202.6022,203.5525,41883.0
2024-05-16 10:20:00,207.72,208.2,207.56,207.68,24520.0,203.4937,203.964,203.337,203.4545,24520.0
2024-05-16 10:30:00,207.71,208.01,207.68,207.71,23928.0,203.4839,203.7778,203.4545,203.4839,23928.0
2024-05-16 10:40:00,207.76,207.76,207.05,207.44,41629.0,203.5329,203.5329,202.8374,203.2194,41629.0
2024-05-16 10:50:00,207.52,207.63,206.95,207.23,59591.0,203.2978,203.4056,202.7394,203.0137,59591.0
2024-05-16 11:00:00,207.15,207.32,206.88,207.08,34645.0,202.9353,203.1019,202.6708,202.8668,34645.0
2024-05-16 11:10:00,206.96,207.19,206.77,206.96,49575.0,202.7492,202.9745,202.5631,202.7492,49575.0
2024-05-16 11:20:00,206.94,206.94,206.52,206.53,27504.0,202.7296,202.7296,202.3181,202.3279,27504.0
2024-05-16 11:30:00,206.57,206.75,206.3,206.52,31747.0,202.3671,202.5435,202.1026,202.3181,31747.0
2024-05-16 11:40:00,206.52,206.52,206.14,206.22,29871.0,202.3181,202.3181,201.9459,202.0243,29871.0
2024-05-16 11:50:00,206.2,206.33,206.01,206.07,17424.0,202.0047,202.132,201.8185,201.8773,17424.0
2024-05-16 12:00:00,206.04,206.04,205.64,205.84,37162.0,201.8479,201.8479,201.4561,201.652,37162.0
2024-05-16 12:10:00,205.85,206.49,205.85,206.1,36317.0,201.6618,202.2888,201.6618,201.9067,36317.0
2024-05-16 12:20:00,206.14,206.45,206.01,206.24,23615.0,201.9459,202.2496,201.8185,202.0438,23615.0
2024-05-16 12:30:00,206.31,206.37,206.12,206.31,16179.0,202.1124,202.1712,201.9263,202.1124,16179.0
2024-05-16 12:40:00,206.31,206.74,206.2,206.64,29591.0,202.1124,202.5337,202.0047,202.4357,29591.0
2024-05-16 12:50:00,206.64,206.68,206.33,206.52,21847.0,202.4357,202.4749,202.132,202.3181,21847.0
2024-05-16 13:00:00,206.52,206.91,206.3,206.87,32809.0,202.3181,202.7002,202.1026,202.661,32809.0
2024-05-16 13:10:00,206.85,207.2,206.84,207.09,16494.0,202.6414,202.9843,202.6316,202.8766,16494.0
2024-05-16 13:20:00,207.1,207.56,207.04,207.05,36775.0,202.8863,203.337,202.8276,202.8374,36775.0
2024-05-16 13:30:00,207.07,207.27,207.06,207.09,21697.0,202.857,203.0529,202.8472,202.8766,21697.0
2024-05-16 13:40:00,207.13,207.27,206.99,207.18,25884.0,202.9157,203.0529,202.7786,202.9647,25884.0
2024-05-16 13:50:00,207.24,207.33,207.07,207.23,39553.0,203.0235,203.1117,202.857,203.0137,39553.0
2024-05-16 14:00:00,207.24,207.26,206.62,206.67,40775.0,203.0235,203.0431,202.4161,202.4651,40775.0
2024-05-16 14:10:00,206.69,206.78,206.33,206.39,35139.0,202.4847,202.5729,202.132,202.1908,35139.0
2024-05-16 14:20:00,206.39,206.68,206.36,206.46,28006.0,202.1908,202.4749,202.1614,202.2594,28006.0
2024-05-16 14:30:00,206.47,206.93,206.45,206.7,40119.0,202.2692,202.7198,202.2496,202.4945,40119.0
2024-05-16 14:40:00,206.72,207.22,206.68,206.96,35755.0,202.5141,203.0039,202.4749,202.7492,35755.0
2024-05-16 14:50:00,206.97,207.3,206.94,207.2,30802.0,202.759,203.0823,202.7296,202.9843,30802.0
2024-05-16 15:00:00,207.25,207.31,207.01,207.2,38632.0,203.0333,203.0921,202.7982,202.9843,38632.0
2024-05-16 15:10:00,207.2,207.49,207.07,207.48,47588.0,202.9843,203.2684,202.857,203.2586,47588.0
2024-05-16 15:20:00,207.47,207.52,207.11,207.35,46270.0,203.2488,203.2978,202.8961,203.1313,46270.0
2024-05-16 15:30:00,207.34,207.41,207.13,207.16,58243.0,203.1215,203.19,202.9157,202.9451,58243.0
2024-05-16 15:40:00,207.16,207.27,206.99,207.18,81122.0,202.9451,203.0529,202.7786,202.9647,81122.0
2024-05-16 15:50:00,207.19,207.96,206.86,206.96,390896.0,202.9745,203.7289,202.6512,202.7492,390896.0
2024-05-17 09:30:00,209.31,209.68,207.41,207.44,82967.0,205.0514,205.4139,203.19,203.2194,82967.0
2024-05-17 09:40:00,207.45,208.46,207.45,208.2,17050.0,203.2292,204.2187,203.2292,203.964,17050.0
2024-05-17 09:50:00,208.15,208.58,208.12,208.5,16558.0,203.915,204.3362,203.8856,204.2579,16558.0
2024-05-17 10:00:00,208.5,208.58,207.85,208.11,23918.0,204.2579,204.3362,203.6211,203.8758,23918.0
2024-05-17 10:10:00,208.04,208.42,207.99,208.14,16394.0,203.8072,204.1795,203.7582,203.9052,16394.0
2024-05-17 10:20:00,208.14,208.14,207.91,208.02,13422.0,203.9052,203.9052,203.6799,203.7876,13422.0
2024-05-17 10:30:00,208.04,208.07,207.57,207.57,22693.0,203.8072,203.8366,203.3468,203.3468,22693.0
2024-05-17 10:40:00,207.66,207.74,207.38,207.4,15215.0,203.435,203.5133,203.1607,203.1802,15215.0
2024-05-17 10:50:00,207.41,207.62,207.28,207.51,19882.0,203.19,203.3958,203.0627,203.288,19882.0
2024-05-17 11:00:00,207.57,207.76,207.32,207.6,12667.0,203.3468,203.5329,203.1019,203.3762,12667.0
2024-05-17 11:10:00,207.63,207.76,207.58,207.7,11031.0,203.4056,203.5329,203.3566,203.4741,11031.0
2024-05-17 11:20:00,207.67,208.04,207.66,208.03,20813.0,203.4448,203.8072,203.435,203.7974,20813.0
2024-05-17 11:30:00,208.03,208.08,207.87,207.91,13670.0,203.7974,203.8464,203.6407,203.6799,13670.0
2024-05-17 11:40:00,207.89,208.06,207.8,207.87,22687.0,203.6603,203.8268,203.5721,203.6407,22687.0
2024-05-17 11:50:00,207.84,208.01,207.83,207.91,14313.0,203.6113,203.7778,203.6015,203.6799,14313.0
2024-05-17 12:00:00,207.86,208.09,207.84,208.09,9974.0,203.6309,203.8562,203.6113,203.8562,9974.0
2024-05-17 12:10:00,208.09,208.18,207.83,207.96,19106.0,203.8562,203.9444,203.6015,203.7289,19106.0
2024-05-17 12:20:00,207.91,207.98,207.72,207.85,14003.0,203.6799,203.7484,203.4937,203.6211,14003.0
2024-05-17 12:30:00,207.86,208.05,207.85,207.91,10214.0,203.6309,203.817,203.6211,203.6799,10214.0
2024-05-17 12:40:00,207.94,208.1,207.83,208.06,8573.0,203.7093,203.866,203.6015,203.8268,8573.0
2024-05-17 12:50:00,208.04,208.05,207.83,207.98,17141.0,203.8072,203.817,203.6015,203.7484,17141.0
2024-05-17 13:00:00,208.0,208.33,207.96,208.28,18368.0,203.768,204.0913,203.7289,204.0423,18368.0
2024-05-17 13:10:00,208.31,208.4,208.18,208.25,17326.0,204.0717,204.1599,203.9444,204.013,17326.0
2024-05-17 13:20:00,208.25,208.49,208.21,208.23,27721.0,204.013,204.2481,203.9738,203.9934,27721.0
2024-05-17 13:30:00,208.26,208.41,208.24,208.27,23204.0,204.0227,204.1697,204.0032,204.0325,23204.0
2024-05-17 13:40:00,208.27,208.38,208.2,208.2,26340.0,204.0325,204.1403,203.964,203.964,26340.0
2024-05-17 13:50:00,208.22,208.55,208.2,208.55,39893.0,203.9836,204.3068,203.964,204.3068,39893.0
2024-05-17 14:00:00,208.53,208.81,208.48,208.66,27025.0,204.2873,204.5616,204.2383,204.4146,27025.0
2024-05-17 14:10:00,208.67,208.85,208.55,208.71,31128.0,204.4244,204.6007,204.3068,204.4636,31128.0
2024-05-17 14:20:00,208.71,208.77,208.58,208.7,14937.0,204.4636,204.5224,204.3362,204.4538,14937.0
2024-05-17 14:30:00,208.7,208.95,208.7,208.95,16292.0,204.4538,204.6987,204.4538,204.6987,16292.0
2024-05-17 14:40:00,208.9,209.07,208.78,208.91,19444.0,204.6497,204.8163,204.5322,204.6595,19444.0
2024-05-17 14:50:00,208.91,209.12,208.81,208.9,16957.0,204.6595,204.8652,204.5616,204.6497,16957.0
2024-05-17 15:00:00,208.88,209.17,208.86,209.11,15235.0,204.6301,204.9142,204.6105,204.8555,15235.0
2024-05-17 15:10:00,209.09,209.19,208.95,209.15,22965.0,204.8359,204.9338,204.6987,204.8946,22965.0
2024-05-17 15:20:00,209.16,209.2,208.98,209.14,32248.0,204.9044,204.9436,204.7281,204.8848,32248.0
2024-05-17 15:30:00,209.13,209.4,209.01,209.32,29381.0,204.875,205.1396,204.7575,205.0612,29381.0
2024-05-17 15:40:00,209.31,209.32,209.0,209.09,49457.0,205.0514,205.0612,204.7477,204.8359,49457.0
2024-05-17 15:50:00,209.04,209.68,209.04,209.24,171909.0,204.7869,205.4139,204.7869,204.9828,171909.0
2024-05-20 09:30:00,209.0,209.36,208.51,209.26,52791.0,204.7477,205.1004,204.2677,205.0024,52791.0
2024-05-20 09:40:00,209.16,209.49,209.05,209.49,12889.0,204.9044,205.2277,204.7967,205.2277,12889.0
2024-05-20 09:50:00,209.41,209.51,208.0,208.34,20692.0,205.1493,205.2473,203.768,204.1011,20692.0
2024-05-20 10:00:00,208.32,208.46,208.08,208.27,12684.0,204.0815,204.2187,203.8464,204.0325,12684.0
2024-05-20 10:10:00,208.3,208.62,208.29,208.61,13433.0,204.0619,204.3754,204.0521,204.3656,13433.0
2024-05-20 10:20:00,208.51,208.73,208.37,208.4,12158.0,204.2677,204.4832,204.1305,204.1599,12158.0
2024-05-20 10:30:00,208.46,208.5,208.05,208.1,11183.0,204.2187,204.2579,203.817,203.866,11183.0
2024-05-20 10:40:00,208.1,208.25,207.91,208.0,16721.0,203.866,204.013,203.6799,203.768,16721.0
2024-05-20 10:50:00,208.01,208.24,207.86,208.2,27418.0,203.7778,204.0032,203.6309,203.964,27418.0
2024-05-20 11:00:00,208.14,208.34,208.07,208.27,6910.0,203.9052,204.1011,203.8366,204.0325,6910.0
2024-05-20 11:10:00,208.33,208.47,208.2,208.2,11400.0,204.0913,204.2285,203.964,203.964,11400.0
2024-05-20 11:20:00,208.2,208.46,208.2,208.38,8561.0,203.964,204.2187,203.964,204.1403,8561.0
2024-05-20 11:30:00,208.39,208.39,208.0,208.09,24462.0,204.1501,204.1501,203.768,203.8562,24462.0
2024-05-20 11:40:00,208.1,208.33,208.06,208.14,13709.0,203.866,204.0913,203.8268,203.9052,13709.0
2024-05-20 11:50:00,208.17,208.27,208.17,208.26,9493.0,203.9346,204.0325,203.9346,204.0227,9493.0
2024-05-20 12:00:00,208.26,208.3,207.78,207.8,11835.0,204.0227,204.0619,203.5525,203.5721,11835.0
2024-05-20 12:10:00,207.8,207.88,207.6,207.77,14922.0,203.5721,203.6505,203.3762,203.5427,14922.0
2024-05-20 12:20:00,207.77,207.82,207.57,207.65,20415.0,203.5427,203.5917,203.3468,203.4252,20415.0
2024-05-20 12:30:00,207.69,207.78,207.68,207.77,9032.0,203.4643,203.5525,203.4545,203.5427,9032.0
2024-05-20 12:40:00,207.69,207.86,207.64,207.67,14420.0,203.4643,203.6309,203.4154,203.4448,14420.0
2024-05-20 12:50:00,207.64,207.71,207.56,207.61,12555.0,203.4154,203.4839,203.337,203.386,12555.0
2024-05-20 13:00:00,207.63,207.7,207.53,207.68,15378.0,203.4056,203.4741,203.3076,203.4545,15378.0
2024-05-20 13:10:00,207.69,207.81,207.68,207.75,11627.0,203.4643,203.5819,203.4545,203.5231,11627.0
2024-05-20 13:20:00,207.72,207.73,207.34,207.47,18580.0,203.4937,203.5035,203.1215,203.2488,18580.0
2024-05-20 13:30:00,207.53,207.63,207.35,207.49,7472.0,203.3076,203.4056,203.1313,203.2684,7472.0
2024-05-20 13:40:00,207.52,207.66,207.48,207.54,11529.0,203.2978,203.435,203.2586,203.3174,11529.0
2024-05-20 13:50:00,207.52,207.57,207.45,207.51,6957.0,203.2978,203.3468,203.2292,203.288,6957.0
2024-05-20 14:00:00,207.51,207.51,207.06,207.25,9894.0,203.288,203.288,202.8472,203.0333,9894.0
2024-05-20 14:10:00,207.21,207.43,207.21,207.36,4804.0,202.9941,203.2096,202.9941,203.1411,4804.0
2024-05-20 14:20:00,207.33,207.48,207.29,207.37,11606.0,203.1117,203.2586,203.0725,203.1509,11606.0
2024-05-20 14:30:00,207.37,207.46,207.26,207.39,13718.0,203.1509,203.239,203.0431,203.1704,13718.0
2024-05-20 14:40:00,207.38,207.65,207.32,207.32,31316.0,203.1607,203.4252,203.1019,203.1019,31316.0
2024-05-20 14:50:00,207.31,207.34,207.15,207.16,13973.0,203.0921,203.1215,202.9353,202.9451,13973.0
2024-05-20 15:00:00,207.14,207.24,206.9,207.19,21651.0,202.9255,203.0235,202.6904,202.9745,21651.0
2024-05-20 15:10:00,207.18,207.36,207.16,207.19,13718.0,202.9647,203.1411,202.9451,202.9745,13718.0
2024-05-20 15:20:00,207.17,207.28,207.04,207.07,19199.0,202.9549,203.0627,202.8276,202.857,19199.0
2024-05-20 15:30:00,207.09,207.44,207.06,207.35,27679.0,202.8766,203.2194,202.8472,203.1313,27679.0
2024-05-20 15:40:00,207.35,207.54,207.33,207.39,46408.0,203.1313,203.3174,203.1117,203.1704,46408.0
2024-05-20 15:50:00,207.38,207.55,206.9,207.02,260196.0,203.1607,203.3272,202.6904,202.808,260196.0
2024-05-21 09:30:00,207.99,209.85,207.78,209.76,127959.0,203.7582,205.5804,203.5525,205.4922,127959.0
2024-05-21 09:40:00,209.76,209.95,208.86,209.33,259691.0,205.4922,205.6784,204.6105,205.071,259691.0
2024-05-21 09:50:00,209.38,209.91,209.17,209.64,98688.0,205.12,205.6392,204.9142,205.3747,98688.0
2024-05-21 10:00:00,209.64,210.28,209.54,209.98,88391.0,205.3747,206.0016,205.2767,205.7078,88391.0
2024-05-21 10:10:00,210.04,210.39,209.98,210.2,34320.0,205.7665,206.1094,205.7078,205.9233,34320.0
2024-05-21 10:20:00,210.27,210.65,209.99,210.47,51335.0,205.9919,206.3641,205.7175,206.1878,51335.0
2024-05-21 10:30:00,210.47,210.59,210.24,210.51,13467.0,206.1878,206.3053,205.9625,206.227,13467.0
2024-05-21 10:40:00,210.56,211.28,210.56,211.28,22598.0,206.276,206.9813,206.276,206.9813,22598.0
2024-05-21 10:50:00,211.26,211.27,210.83,211.01,26173.0,206.9617,206.9715,206.5405,206.7168,26173.0
2024-05-21 11:00:00,211.01,211.01,210.63,210.68,14086.0,206.7168,206.7168,206.3445,206.3935,14086.0
2024-05-21 11:10:00,210.68,211.04,210.67,210.88,20231.0,206.3935,206.7462,206.3837,206.5894,20231.0
2024-05-21 11:20:00,210.91,211.01,210.79,210.96,13647.0,206.6188,206.7168,206.5013,206.6678,13647.0
2024-05-21 11:30:00,210.95,211.0,210.52,210.53,16791.0,206.658,206.707,206.2368,206.2466,16791.0
2024-05-21 11:40:00,210.49,210.67,210.43,210.64,9583.0,206.2074,206.3837,206.1486,206.3543,9583.0
2024-05-21 11:50:00,210.64,210.7,210.37,210.42,8873.0,206.3543,206.4131,206.0898,206.1388,8873.0
2024-05-21 12:00:00,210.53,210.53,210.13,210.25,24364.0,206.2466,206.2466,205.8547,205.9723,24364.0
2024-05-21 12:10:00,210.26,210.36,210.03,210.08,8282.0,205.9821,206.08,205.7567,205.8057,8282.0
2024-05-21 12:20:00,210.05,210.15,209.97,210.09,16808.0,205.7763,205.8743,205.698,205.8155,16808.0
2024-05-21 12:30:00,210.12,210.24,210.03,210.03,8072.0,205.8449,205.9625,205.7567,205.7567,8072.0
2024-05-21 12:40:00,210.06,210.07,209.9,209.94,9951.0,205.7861,205.7959,205.6294,205.6686,9951.0
2024-05-21 12:50:00,209.94,210.16,209.72,209.85,23844.0,205.6686,205.8841,205.453,205.5804,23844.0
2024-05-21 13:00:00,209.79,209.95,209.75,209.76,7262.0,205.5216,205.6784,205.4824,205.4922,7262.0
2024-05-21 13:10:00,209.81,209.82,209.47,209.55,11012.0,205.5412,205.551,205.2081,205.2865,11012.0
2024-05-21 13:20:00,209.52,209.68,209.39,209.42,14775.0,205.2571,205.4139,205.1298,205.1591,14775.0
2024-05-21 13:30:00,209.37,209.65,209.34,209.61,14364.0,205.1102,205.3845,205.0808,205.3453,14364.0
2024-05-21 13:40:00,209.65,209.81,209.51,209.81,12548.0,205.3845,205.5412,205.2473,205.5412,12548.0
2024-05-21 13:50:00,209.85,209.97,209.8,209.89,16007.0,205.5804,205.698,205.5314,205.6196,16007.0
2024-05-21 14:00:00,209.82,209.83,209.5,209.53,25882.0,205.551,205.5608,205.2375,205.2669,25882.0
2024-05-21 14:10:00,209.48,209.56,209.25,209.25,13854.0,205.2179,205.2963,204.9926,204.9926,13854.0
2024-05-21 14:20:00,209.3,209.36,209.19,209.24,9674.0,205.0416,205.1004,204.9338,204.9828,9674.0
2024-05-21 14:30:00,209.21,209.52,209.2,209.36,15510.0,204.9534,205.2571,204.9436,205.1004,15510.0
2024-05-21 14:40:00,209.35,209.35,209.14,209.28,12570.0,205.0906,205.0906,204.8848,205.022,12570.0
2024-05-21 14:50:00,209.28,209.34,209.17,209.31,24536.0,205.022,205.0808,204.9142,205.0514,24536.0
2024-05-21 15:00:00,209.31,209.44,209.28,209.44,14615.0,205.0514,205.1787,205.022,205.1787,14615.0
2024-05-21 15:10:00,209.4,209.48,209.09,209.09,14113.0,205.1396,205.2179,204.8359,204.8359,14113.0
2024-05-21 15:20:00,209.09,209.11,208.69,208.77,16406.0,204.8359,204.8555,204.444,204.5224,16406.0
2024-05-21 15:30:00,208.79,208.97,208.73,208.74,19729.0,204.542,204.7183,204.4832,204.493,19729.0
2024-05-21 15:40:00,208.7,208.84,208.62,208.68,24264.0,204.4538,204.5909,204.3754,204.4342,24264.0
2024-05-21 15:50:00,208.75,209.5,208.69,209.38,141221.0,204.5028,205.2375,204.444,205.12,141221.0
2024-05-22 09:30:00,209.39,209.7,208.78,209.17,26403.0,205.1298,205.4334,204.5322,204.9142,26403.0
2024-05-22 09:40:00,209.29,209.46,208.95,209.08,21416.0,205.0318,205.1983,204.6987,204.8261,21416.0
2024-05-22 09:50:00,209.0,209.55,208.96,209.55,24860.0,204.7477,205.2865,204.7085,205.2865,24860.0
2024-05-22 10:00:00,209.55,209.79,209.36,209.37,18225.0,205.2865,205.5216,205.1004,205.1102,18225.0
2024-05-22 10:10:00,209.38,209.58,209.35,209.46,8380.0,205.12,205.3159,205.0906,205.1983,8380.0
2024-05-22 10:20:00,209.45,209.86,209.42,209.51,22011.0,205.1885,205.5902,205.1591,205.2473,22011.0
2024-05-22 10:30:00,209.53,209.87,209.21,209.21,33716.0,205.2669,205.6,204.9534,204.9534,33716.0
2024-05-22 10:40:00,209.31,209.36,208.67,208.67,8994.0,205.0514,205.1004,204.4244,204.4244,8994.0
2024-05-22 10:50:00,208.69,208.84,208.26,208.26,31984.0,204.444,204.5909,204.0227,204.0227,31984.0
2024-05-22 11:00:00,208.31,208.38,208.01,208.23,16628.0,204.0717,204.1403,203.7778,203.9934,16628.0
2024-05-22 11:10:00,208.14,208.38,208.12,208.13,6106.0,203.9052,204.1403,203.8856,203.8954,6106.0
2024-05-22 11:20:00,208.13,208.14,207.84,208.01,13679.0,203.8954,203.9052,203.6113,203.7778,13679.0
2024-05-22 11:30:00,208.03,208.18,207.95,208.03,6859.0,203.7974,203.9444,203.7191,203.7974,6859.0
2024-05-22 11:40:00,208.1,208.17,207.81,207.81,6145.0,203.866,203.9346,203.5819,203.5819,6145.0
2024-05-22 11:50:00,207.78,207.78,207.56,207.65,8536.0,203.5525,203.5525,203.337,203.4252,8536.0
2024-05-22 12:00:00,207.66,207.87,207.6,207.82,6638.0,203.435,203.6407,203.3762,203.5917,6638.0
2024-05-22 12:10:00,207.79,207.82,207.66,207.78,5616.0,203.5623,203.5917,203.435,203.5525,5616.0
2024-05-22 12:20:00,207.78,207.78,207.65,207.65,5440.0,203.5525,203.5525,203.4252,203.4252,5440.0
2024-05-22 12:30:00,207.73,207.75,207.52,207.71,15135.0,203.5035,203.5231,203.2978,203.4839,15135.0
2024-05-22 12:40:00,207.76,207.93,207.76,207.83,4134.0,203.5329,203.6995,203.5329,203.6015,4134.0
2024-05-22 12:50:00,207.83,208.15,207.81,207.92,23108.0,203.6015,203.915,203.5819,203.6897,23108.0
2024-05-22 13:00:00,207.94,208.0,207.91,207.98,6428.0,203.7093,203.768,203.6799,203.7484,6428.0
2024-05-22 13:10:00,207.94,208.0,207.61,207.61,10444.0,203.7093,203.768,203.386,203.386,10444.0
2024-05-22 13:20:00,207.6,207.65,207.46,207.55,12928.0,203.3762,203.4252,203.239,203.3272,12928.0
2024-05-22 13:30:00,207.55,207.59,207.33,207.36,14269.0,203.3272,203.3664,203.1117,203.1411,14269.0
2024-05-22 13:40:00,207.44,207.56,206.95,207.0,15441.0,203.2194,203.337,202.7394,202.7884,15441.0
2024-05-22 13:50:00,207.03,207.08,206.9,206.93,14346.0,202.8178,202.8668,202.6904,202.7198,14346.0
2024-05-22 14:00:00,206.96,207.16,206.72,207.0,52488.0,202.7492,202.9451,202.5141,202.7884,52488.0
2024-05-22 14:10:00,207.02,207.07,206.49,206.77,27639.0,202.808,202.857,202.2888,202.5631,27639.0
2024-05-22 14:20:00,206.75,206.81,206.41,206.53,13210.0,202.5435,202.6022,202.2104,202.3279,13210.0
2024-05-22 14:30:00,206.56,206.75,206.47,206.61,6948.0,202.3573,202.5435,202.2692,202.4063,6948.0
2024-05-22 14:40:00,206.62,206.86,206.58,206.84,8644.0,202.4161,202.6512,202.3769,202.6316,8644.0
2024-05-22 14:50:00,206.84,207.08,206.81,206.95,11922.0,202.6316,202.8668,202.6022,202.7394,11922.0
2024-05-22 15:00:00,206.93,206.97,206.81,206.97,16581.0,202.7198,202.759,202.6022,202.759,16581.0
2024-05-22 15:10:00,206.92,207.05,206.73,206.73,11670.0,202.71,202.8374,202.5239,202.5239,11670.0
2024-05-22 15:20:00,206.77,207.22,206.77,207.13,16618.0,202.5631,203.0039,202.5631,202.9157,16618.0
2024-05-22 15:30:00,207.15,207.5,207.15,207.24,15294.0,202.9353,203.2782,202.9353,203.0235,15294.0
2024-05-22 15:40:00,207.23,207.25,206.83,206.83,30461.0,203.0137,203.0333,202.6218,202.6218,30461.0
2024-05-22 15:50:00,206.81,206.98,206.33,206.33,188648.0,202.6022,202.7688,202.132,202.132,188648.0
2024-05-23 09:30:00,205.75,207.09,205.59,205.59,41528.0,201.5638,202.8766,201.4071,201.4071,41528.0
2024-05-23 09:40:00,205.6,205.68,205.03,205.52,56208.0,201.4169,201.4952,200.8585,201.3385,56208.0
2024-05-23 09:50:00,205.51,206.46,205.48,206.37,11697.0,201.3287,202.2594,201.2993,202.1712,11697.0
2024-05-23 10:00:00,206.37,207.19,206.2,207.12,29032.0,202.1712,202.9745,202.0047,202.9059,29032.0
2024-05-23 10:10:00,207.18,207.47,207.0,207.09,36942.0,202.9647,203.2488,202.7884,202.8766,36942.0
2024-05-23 10:20:00,207.02,207.29,206.83,207.13,9435.0,202.808,203.0725,202.6218,202.9157,9435.0
2024-05-23 10:30:00,207.13,207.19,206.2,206.41,37317.0,202.9157,202.9745,202.0047,202.2104,37317.0
2024-05-23 10:40:00,206.34,206.72,206.26,206.7,26894.0,202.1418,202.5141,202.0634,202.4945,26894.0
2024-05-23 10:50:00,206.72,206.89,206.12,206.12,12374.0,202.5141,202.6806,201.9263,201.9263,12374.0
2024-05-23 11:00:00,206.18,206.25,206.0,206.17,12112.0,201.9851,202.0536,201.8087,201.9753,12112.0
2024-05-23 11:10:00,206.12,206.2,206.02,206.1,14241.0,201.9263,202.0047,201.8283,201.9067,14241.0
2024-05-23 11:20:00,206.12,206.23,205.79,205.91,18114.0,201.9263,202.034,201.603,201.7206,18114.0
2024-05-23 11:30:00,205.84,205.92,205.75,205.82,16637.0,201.652,201.7304,201.5638,201.6324,16637.0
2024-05-23 11:40:00,205.9,205.96,205.73,205.96,14079.0,201.7108,201.7695,201.5442,201.7695,14079.0
2024-05-23 11:50:00,205.97,206.09,205.91,206.06,26777.0,201.7793,201.8969,201.7206,201.8675,26777.0
2024-05-23 12:00:00,206.01,206.09,205.72,205.84,30231.0,201.8185,201.8969,201.5344,201.652,30231.0
2024-05-23 12:10:00,205.86,205.87,205.44,205.44,24862.0,201.6716,201.6814,201.2601,201.2601,24862.0
2024-05-23 12:20:00,205.4,205.46,205.15,205.18,16735.0,201.2209,201.2797,200.976,201.0054,16735.0
2024-05-23 12:30:00,205.27,205.47,205.23,205.41,17688.0,201.0936,201.2895,201.0544,201.2307,17688.0
2024-05-23 12:40:00,205.35,205.44,205.01,205.01,15610.0,201.172,201.2601,200.8389,200.8389,15610.0
2024-05-23 12:50:00,205.01,205.1,204.56,204.69,31180.0,200.8389,200.927,200.398,200.5254,31180.0
2024-05-23 13:00:00,204.72,204.8,204.56,204.61,16870.0,200.5548,200.6331,200.398,200.447,16870.0
2024-05-23 13:10:00,204.56,204.64,204.39,204.4,9075.0,200.398,200.4764,200.2315,200.2413,9075.0
2024-05-23 13:20:00,204.39,204.42,204.1,204.39,11634.0,200.2315,200.2609,199.9474,200.2315,11634.0
2024-05-23 13:30:00,204.4,204.4,203.4,203.59,73398.0,200.2413,200.2413,199.2616,199.4478,73398.0
2024-05-23 13:40:00,203.64,203.76,203.21,203.28,17264.0,199.4967,199.6143,199.0755,199.1441,17264.0
2024-05-23 13:50:00,203.3,203.51,203.24,203.51,34630.0,199.1637,199.3694,199.1049,199.3694,34630.0
2024-05-23 14:00:00,203.46,203.59,203.19,203.59,13345.0,199.3204,199.4478,199.0559,199.4478,13345.0
2024-05-23 14:10:00,203.61,203.7,203.26,203.26,19902.0,199.4674,199.5555,199.1245,199.1245,19902.0
2024-05-23 14:20:00,203.26,203.53,203.11,203.37,24962.0,199.1245,199.389,198.9775,199.2322,24962.0
2024-05-23 14:30:00,203.39,204.05,203.37,203.92,30900.0,199.2518,199.8984,199.2322,199.771,30900.0
2024-05-23 14:40:00,203.88,204.18,203.78,203.86,37920.0,199.7319,200.0258,199.6339,199.7123,37920.0
2024-05-23 14:50:00,203.83,204.04,203.76,204.01,30242.0,199.6829,199.8886,199.6143,199.8592,30242.0
2024-05-23 15:00:00,204.01,204.32,203.85,204.27,59623.0,199.8592,200.1629,199.7025,200.1139,59623.0
2024-05-23 15:10:00,204.22,204.37,204.13,204.28,19411.0,200.0649,200.2119,199.9768,200.1237,19411.0
2024-05-23 15:20:00,204.28,204.37,203.95,204.02,24831.0,200.1237,200.2119,199.8004,199.869,24831.0
2024-05-23 15:30:00,204.04,204.31,203.98,204.05,39044.0,199.8886,200.1531,199.8298,199.8984,39044.0
2024-05-23 15:40:00,204.06,204.07,203.44,203.77,58899.0,199.9082,199.918,199.3008,199.6241,58899.0
2024-05-23 15:50:00,203.71,203.83,203.02,203.21,278165.0,199.5653,199.6829,198.8894,199.0755,278165.0
2024-05-24 09:30:00,203.46,204.52,203.29,203.37,32297.0,199.3204,200.3588,199.1539,199.2322,32297.0
2024-05-24 09:40:00,203.48,203.83,203.38,203.72,22935.0,199.34,199.6829,199.242,199.5751,22935.0
2024-05-24 09:50:00,203.65,203.67,203.16,203.39,24289.0,199.5065,199.5261,199.0265,199.2518,24289.0
2024-05-24 10:00:00,203.45,204.75,203.39,204.41,40537.0,199.3106,200.5842,199.2518,200.2511,40537.0
2024-05-24 10:10:00,204.54,204.62,203.92,204.15,14022.0,200.3784,200.4568,199.771,199.9964,14022.0
2024-05-24 10:20:00,204.21,204.32,203.91,203.91,12174.0,200.0551,200.1629,199.7613,199.7613,12174.0
2024-05-24 10:30:00,203.85,204.11,203.81,204.07,15195.0,199.7025,199.9572,199.6633,199.918,15195.0
2024-05-24 10:40:00,204.07,204.13,203.97,204.06,16715.0,199.918,199.9768,199.82,199.9082,16715.0
2024-05-24 10:50:00,204.06,204.31,204.03,204.24,32407.0,199.9082,200.1531,199.8788,200.0845,32407.0
2024-05-24 11:00:00,204.24,204.57,204.21,204.45,39917.0,200.0845,200.4078,200.0551,200.2903,39917.0
2024-05-24 11:10:00,204.46,204.49,204.28,204.29,14715.0,200.3001,200.3295,200.1237,200.1335,14715.0
2024-05-24 11:20:00,204.26,204.32,204.12,204.14,27550.0,200.1041,200.1629,199.967,199.9866,27550.0
2024-05-24 11:30:00,204.22,204.63,204.21,204.34,22703.0,200.0649,200.4666,200.0551,200.1825,22703.0
2024-05-24 11:40:00,204.38,204.56,204.33,204.39,17601.0,200.2217,200.398,200.1727,200.2315,17601.0
2024-05-24 11:50:00,204.4,204.65,204.35,204.61,10167.0,200.2413,200.4862,200.1923,200.447,10167.0
2024-05-24 12:00:00,204.64,204.94,204.62,204.82,6358.0,200.4764,200.7703,200.4568,200.6527,6358.0
2024-05-24 12:10:00,204.88,204.89,204.69,204.78,14626.0,200.7115,200.7213,200.5254,200.6136,14626.0
2024-05-24 12:20:00,204.78,204.78,204.55,204.7,9331.0,200.6136,200.6136,200.3882,200.5352,9331.0
2024-05-24 12:30:00,204.65,204.7,204.41,204.45,8834.0,200.4862,200.5352,200.2511,200.2903,8834.0
2024-05-24 12:40:00,204.49,204.49,204.33,204.34,8822.0,200.3295,200.3295,200.1727,200.1825,8822.0
2024-05-24 12:50:00,204.35,204.39,204.29,204.36,6925.0,200.1923,200.2315,200.1335,200.2021,6925.0
2024-05-24 13:00:00,204.34,204.39,204.3,204.33,7618.0,200.1825,200.2315,200.1433,200.1727,7618.0
2024-05-24 13:10:00,204.29,204.45,204.29,204.43,6006.0,200.1335,200.2903,200.1335,200.2707,6006.0
2024-05-24 13:20:00,204.43,204.63,204.37,204.48,8890.0,200.2707,200.4666,200.2119,200.3197,8890.0
2024-05-24 13:30:00,204.47,204.48,204.27,204.31,5803.0,200.3099,200.3197,200.1139,200.1531,5803.0
2024-05-24 13:40:00,204.27,204.36,204.13,204.14,25486.0,200.1139,200.2021,199.9768,199.9866,25486.0
2024-05-24 13:50:00,204.15,204.16,203.75,203.75,11170.0,199.9964,200.0062,199.6045,199.6045,11170.0
2024-05-24 14:00:00,203.73,204.05,203.73,203.97,20881.0,199.5849,199.8984,199.5849,199.82,20881.0
2024-05-24 14:10:00,203.95,204.0,203.78,203.8,11884.0,199.8004,199.8494,199.6339,199.6535,11884.0
2024-05-24 14:20:00,203.81,203.81,203.63,203.65,29530.0,199.6633,199.6633,199.4869,199.5065,29530.0
2024-05-24 14:30:00,203.63,203.72,203.54,203.6,23190.0,199.4869,199.5751,199.3988,199.4576,23190.0
2024-05-24 14:40:00,203.65,203.76,203.5,203.5,49236.0,199.5065,199.6143,199.3596,199.3596,49236.0
2024-05-24 14:50:00,203.49,203.51,203.23,203.23,16854.0,199.3498,199.3694,199.0951,199.0951,16854.0
2024-05-24 15:00:00,203.24,203.32,203.04,203.05,24771.0,199.1049,199.1833,198.909,198.9187,24771.0
2024-05-24 15:10:00,203.06,203.24,203.05,203.2,38777.0,198.9285,199.1049,198.9187,199.0657,38777.0
2024-05-24 15:20:00,203.2,203.32,202.95,203.09,31452.0,199.0657,199.1833,198.8208,198.9579,31452.0
2024-05-24 15:30:00,203.07,203.38,203.07,203.3,25828.0,198.9383,199.242,198.9383,199.1637,25828.0
2024-05-24 15:40:00,203.27,203.3,203.09,203.15,31061.0,199.1343,199.1637,198.9579,199.0167,31061.0
2024-05-24 15:50:00,203.18,204.01,203.17,203.91,152573.0,199.0461,199.8592,199.0363,199.7613,152573.0
2024-05-28 09:30:00,202.98,203.62,202.85,203.59,56047.0,198.8502,199.4772,198.7228,199.4478,56047.0
2024-05-28 09:40:00,203.59,203.94,203.45,203.78,48823.0,199.4478,199.7906,199.3106,199.6339,48823.0
2024-05-28 09:50:00,203.73,204.14,203.4,204.05,77194.0,199.5849,199.9866,199.2616,199.8984,77194.0
2024-05-28 10:00:00,204.1,205.0,204.08,204.87,76663.0,199.9474,200.8291,199.9278,200.7017,76663.0
2024-05-28 10:10:00,204.76,204.87,204.34,204.34,31170.0,200.594,200.7017,200.1825,200.1825,31170.0
2024-05-28 10:20:00,204.4,204.89,204.32,204.81,22082.0,200.2413,200.7213,200.1629,200.6429,22082.0
2024-05-28 10:30:00,204.81,205.35,204.73,205.26,48672.0,200.6429,201.172,200.5646,201.0838,48672.0
2024-05-28 10:40:00,205.32,205.53,205.23,205.5,33670.0,201.1426,201.3483,201.0544,201.3189,33670.0
2024-05-28 10:50:00,205.5,205.59,204.46,204.51,33261.0,201.3189,201.4071,200.3001,200.349,33261.0
2024-05-28 11:00:00,204.54,205.02,204.54,204.94,27235.0,200.3784,200.8487,200.3784,200.7703,27235.0
2024-05-28 11:10:00,204.94,205.38,204.94,205.38,19487.0,200.7703,201.2013,200.7703,201.2013,19487.0
2024-05-28 11:20:00,205.38,205.6,205.29,205.46,23580.0,201.2013,201.4169,201.1132,201.2797,23580.0
2024-05-28 11:30:00,205.46,205.49,205.28,205.38,16081.0,201.2797,201.3091,201.1034,201.2013,16081.0
2024-05-28 11:40:00,205.38,205.66,205.33,205.49,25835.0,201.2013,201.4756,201.1524,201.3091,25835.0
2024-05-28 11:50:00,205.52,205.59,205.23,205.33,24053.0,201.3385,201.4071,201.0544,201.1524,24053.0
2024-05-28 12:00:00,205.31,205.48,205.13,205.31,32695.0,201.1328,201.2993,200.9564,201.1328,32695.0
2024-05-28 12:10:00,205.32,205.32,205.15,205.17,18285.0,201.1426,201.1426,200.976,200.9956,18285.0
2024-05-28 12:20:00,205.17,205.43,205.17,205.36,29591.0,200.9956,201.2503,200.9956,201.1818,29591.0
2024-05-28 12:30:00,205.33,205.54,205.23,205.28,20448.0,201.1524,201.3581,201.0544,201.1034,20448.0
2024-05-28 12:40:00,205.34,205.38,204.88,204.88,19081.0,201.1622,201.2013,200.7115,200.7115,19081.0
2024-05-28 12:50:00,204.97,205.08,204.93,204.94,22528.0,200.7997,200.9074,200.7605,200.7703,22528.0
2024-05-28 13:00:00,204.9,205.15,204.74,205.14,13828.0,200.7311,200.976,200.5744,200.9662,13828.0
2024-05-28 13:10:00,205.15,205.3,204.9,204.91,11469.0,200.976,201.123,200.7311,200.7409,11469.0
2024-05-28 13:20:00,204.84,205.0,204.84,205.0,13365.0,200.6723,200.8291,200.6723,200.8291,13365.0
2024-05-28 13:30:00,204.96,205.01,204.81,204.81,13265.0,200.7899,200.8389,200.6429,200.6429,13265.0
2024-05-28 13:40:00,204.81,204.95,204.68,204.69,21400.0,200.6429,200.7801,200.5156,200.5254,21400.0
2024-05-28 13:50:00,204.63,204.66,204.5,204.65,70912.0,200.4666,200.496,200.3392,200.4862,70912.0
2024-05-28 14:00:00,204.59,205.05,204.59,204.83,19516.0,200.4274,200.8781,200.4274,200.6625,19516.0
2024-05-28 14:10:00,204.87,204.93,204.61,204.75,19851.0,200.7017,200.7605,200.447,200.5842,19851.0
2024-05-28 14:20:00,204.74,204.75,204.51,204.73,27130.0,200.5744,200.5842,200.349,200.5646,27130.0
2024-05-28 14:30:00,204.72,204.77,204.63,204.69,17953.0,200.5548,200.6038,200.4666,200.5254,17953.0
2024-05-28 14:40:00,204.7,204.8,204.36,204.38,25740.0,200.5352,200.6331,200.2021,200.2217,25740.0
2024-05-28 14:50:00,204.4,204.73,204.32,204.69,19686.0,200.2413,200.5646,200.1629,200.5254,19686.0
2024-05-28 15:00:00,204.67,204.75,204.55,204.59,40568.0,200.5058,200.5842,200.3882,200.4274,40568.0
2024-05-28 15:10:00,204.58,204.65,204.42,204.65,19742.0,200.4176,200.4862,200.2609,200.4862,19742.0
2024-05-28 15:20:00,204.65,204.68,204.45,204.47,26454.0,200.4862,200.5156,200.2903,200.3099,26454.0
2024-05-28 15:30:00,204.49,204.81,204.47,204.51,25463.0,200.3295,200.6429,200.3099,200.349,25463.0
2024-05-28 15:40:00,204.49,204.68,204.29,204.3,53766.0,200.3295,200.5156,200.1335,200.1433,53766.0
2024-05-28 15:50:00,204.28,205.32,204.28,205.2,281912.0,200.1237,201.1426,200.1237,201.025,281912.0
2024-05-29 09:30:00,204.43,205.04,202.36,202.99,83583.0,200.2707,200.8683,198.2428,198.86,83583.0
2024-05-29 09:40:00,203.15,203.17,202.46,202.61,47945.0,199.0167,199.0363,198.3408,198.4877,47945.0
2024-05-29 09:50:00,202.53,202.61,201.77,202.24,45615.0,198.4093,198.4877,197.6648,198.1252,45615.0
2024-05-29 10:00:00,202.16,202.6,202.09,202.43,37313.0,198.0469,198.4779,197.9783,198.3114,37313.0
2024-05-29 10:10:00,202.44,202.94,202.37,202.67,44167.0,198.3212,198.811,198.2526,198.5465,44167.0
2024-05-29 10:20:00,202.57,202.75,202.03,202.06,24513.0,198.4485,198.6249,197.9195,197.9489,24513.0
2024-05-29 10:30:00,202.0,202.67,202.0,202.62,30919.0,197.8901,198.5465,197.8901,198.4975,30919.0
2024-05-29 10:40:00,202.67,203.14,202.6,203.14,32605.0,198.5465,199.0069,198.4779,199.0069,32605.0
2024-05-29 10:50:00,203.16,203.24,202.91,202.97,34885.0,199.0265,199.1049,198.7816,198.8404,34885.0
2024-05-29 11:00:00,202.91,203.47,202.89,203.41,16168.0,198.7816,199.3302,198.762,199.2714,16168.0
2024-05-29 11:10:00,203.44,203.79,203.32,203.62,45061.0,199.3008,199.6437,199.1833,199.4772,45061.0
2024-05-29 11:20:00,203.65,203.66,203.22,203.34,26296.0,199.5065,199.5163,199.0853,199.2028,26296.0
2024-05-29 11:30:00,203.36,203.49,202.99,203.0,19826.0,199.2224,199.3498,198.86,198.8698,19826.0
2024-05-29 11:40:00,202.97,203.13,202.91,203.05,22722.0,198.8404,198.9971,198.7816,198.9187,22722.0
2024-05-29 11:50:00,203.0,203.17,202.86,202.92,14574.0,198.8698,199.0363,198.7326,198.7914,14574.0
2024-05-29 12:00:00,202.87,203.01,202.74,202.83,14294.0,198.7424,198.8796,198.6151,198.7032,14294.0
2024-05-29 12:10:00,202.83,202.93,202.46,202.73,21419.0,198.7032,198.8012,198.3408,198.6053,21419.0
2024-05-29 12:20:00,202.73,202.91,202.68,202.91,21382.0,198.6053,198.7816,198.5563,198.7816,21382.0
2024-05-29 12:30:00,202.91,202.97,202.63,202.66,17628.0,198.7816,198.8404,198.5073,198.5367,17628.0
2024-05-29 12:40:00,202.61,202.85,202.52,202.8,28999.0,198.4877,198.7228,198.3995,198.6738,28999.0
2024-05-29 12:50:00,202.81,203.04,202.75,202.75,17036.0,198.6836,198.909,198.6249,198.6249,17036.0
2024-05-29 13:00:00,202.79,202.79,202.55,202.55,14379.0,198.664,198.664,198.4289,198.4289,14379.0
2024-05-29 13:10:00,202.58,202.84,202.55,202.72,29159.0,198.4583,198.713,198.4289,198.5955,29159.0
2024-05-29 13:20:00,202.7,202.7,202.38,202.48,18728.0,198.5759,198.5759,198.2624,198.3603,18728.0
2024-05-29 13:30:00,202.48,202.79,202.47,202.59,17131.0,198.3603,198.664,198.3506,198.4681,17131.0
2024-05-29 13:40:00,202.59,202.85,202.53,202.56,29711.0,198.4681,198.7228,198.4093,198.4387,29711.0
2024-05-29 13:50:00,202.54,203.1,202.53,203.02,25701.0,198.4191,198.9677,198.4093,198.8894,25701.0
2024-05-29 14:00:00,202.97,203.25,202.91,203.12,24172.0,198.8404,199.1147,198.7816,198.9873,24172.0
2024-05-29 14:10:00,203.12,203.25,203.1,203.24,22490.0,198.9873,199.1147,198.9677,199.1049,22490.0
2024-05-29 14:20:00,203.24,203.52,203.15,203.46,20817.0,199.1049,199.3792,199.0167,199.3204,20817.0
2024-05-29 14:30:00,203.49,203.59,203.18,203.34,27034.0,199.3498,199.4478,199.0461,199.2028,27034.0
2024-05-29 14:40:00,203.4,203.53,203.28,203.41,20860.0,199.2616,199.389,199.1441,199.2714,20860.0
2024-05-29 14:50:00,203.4,203.4,203.15,203.21,20434.0,199.2616,199.2616,199.0167,199.0755,20434.0
2024-05-29 15:00:00,203.18,203.28,203.05,203.23,17742.0,199.0461,199.1441,198.9187,199.0951,17742.0
2024-05-29 15:10:00,203.19,203.2,203.06,203.13,19217.0,199.0559,199.0657,198.9285,198.9971,19217.0
2024-05-29 15:20:00,203.15,203.46,203.15,203.34,25687.0,199.0167,199.3204,199.0167,199.2028,25687.0
2024-05-29 15:30:00,203.34,203.61,203.29,203.39,31830.0,199.2028,199.4674,199.1539,199.2518,31830.0
2024-05-29 15:40:00,203.39,203.4,203.15,203.17,53840.0,199.2518,199.2616,199.0167,199.0363,53840.0
2024-05-29 15:50:00,203.15,203.19,202.79,203.19,198490.0,199.0167,199.0559,198.664,199.0559,198490.0
2024-05-30 09:30:00,203.15,204.37,203.1,204.22,47356.0,199.0167,200.2119,198.9677,200.0649,47356.0
2024-05-30 09:40:00,204.02,204.11,203.24,203.47,23262.0,199.869,199.9572,199.1049,199.3302,23262.0
2024-05-30 09:50:00,203.47,203.57,203.1,203.41,14764.0,199.3302,199.4282,198.9677,199.2714,14764.0
2024-05-30 10:00:00,203.45,204.82,203.45,204.71,42089.0,199.3106,200.6527,199.3106,200.545,42089.0
2024-05-30 10:10:00,204.67,204.72,203.82,203.97,22192.0,200.5058,200.5548,199.6731,199.82,22192.0
2024-05-30 10:20:00,203.97,204.23,203.9,204.06,21431.0,199.82,200.0747,199.7515,199.9082,21431.0
2024-05-30 10:30:00,204.03,204.32,204.01,204.16,16568.0,199.8788,200.1629,199.8592,200.0062,16568.0
2024-05-30 10:40:00,204.16,204.67,204.14,204.57,13246.0,200.0062,200.5058,199.9866,200.4078,13246.0
2024-05-30 10:50:00,204.56,204.71,204.41,204.54,20984.0,200.398,200.545,200.2511,200.3784,20984.0
2024-05-30 11:00:00,204.54,204.92,204.46,204.9,14532.0,200.3784,200.7507,200.3001,200.7311,14532.0
2024-05-30 11:10:00,204.96,205.5,204.9,205.5,14058.0,200.7899,201.3189,200.7311,201.3189,14058.0
2024-05-30 11:20:00,205.5,205.54,205.16,205.45,15222.0,201.3189,201.3581,200.9858,201.2699,15222.0
2024-05-30 11:30:00,205.45,205.67,205.37,205.59,18335.0,201.2699,201.4854,201.1915,201.4071,18335.0
2024-05-30 11:40:00,205.67,205.67,205.34,205.54,24913.0,201.4854,201.4854,201.1622,201.3581,24913.0
2024-05-30 11:50:00,205.56,205.79,205.56,205.61,18674.0,201.3777,201.603,201.3777,201.4267,18674.0
2024-05-30 12:00:00,205.61,205.77,205.53,205.64,10991.0,201.4267,201.5834,201.3483,201.4561,10991.0
2024-05-30 12:10:00,205.68,205.75,205.54,205.66,16247.0,201.4952,201.5638,201.3581,201.4756,16247.0
2024-05-30 12:20:00,205.71,205.95,205.6,205.89,16789.0,201.5246,201.7597,201.4169,201.701,16789.0
2024-05-30 12:30:00,205.94,206.04,205.6,205.68,23637.0,201.75,201.8479,201.4169,201.4952,23637.0
2024-05-30 12:40:00,205.76,205.92,205.47,205.68,31379.0,201.5736,201.7304,201.2895,201.4952,31379.0
2024-05-30 12:50:00,205.7,205.87,205.65,205.75,26729.0,201.5148,201.6814,201.4659,201.5638,26729.0
2024-05-30 13:00:00,205.76,205.83,205.4,205.59,34834.0,201.5736,201.6422,201.2209,201.4071,34834.0
2024-05-30 13:10:00,205.65,205.81,205.59,205.72,42206.0,201.4659,201.6226,201.4071,201.5344,42206.0
2024-05-30 13:20:00,205.75,206.21,205.75,205.93,22349.0,201.5638,202.0145,201.5638,201.7402,22349.0
2024-05-30 13:30:00,206.0,206.09,205.65,206.0,27373.0,201.8087,201.8969,201.4659,201.8087,27373.0
2024-05-30 13:40:00,206.05,206.35,205.98,206.14,13581.0,201.8577,202.1516,201.7891,201.9459,13581.0
2024-05-30 13:50:00,206.17,206.37,206.05,206.37,18262.0,201.9753,202.1712,201.8577,202.1712,18262.0
2024-05-30 14:00:00,206.34,206.52,206.22,206.52,18756.0,202.1418,202.3181,202.0243,202.3181,18756.0
2024-05-30 14:10:00,206.48,206.69,206.47,206.6,20646.0,202.279,202.4847,202.2692,202.3965,20646.0
2024-05-30 14:20:00,206.6,206.79,206.37,206.71,47616.0,202.3965,202.5827,202.1712,202.5043,47616.0
2024-05-30 14:30:00,206.73,206.9,206.53,206.84,43635.0,202.5239,202.6904,202.3279,202.6316,43635.0
2024-05-30 14:40:00,206.84,206.9,206.63,206.67,17867.0,202.6316,202.6904,202.4259,202.4651,17867.0
2024-05-30 14:50:00,206.64,206.74,206.56,206.67,18502.0,202.4357,202.5337,202.3573,202.4651,18502.0
2024-05-30 15:00:00,206.67,206.83,206.28,206.42,25479.0,202.4651,202.6218,202.083,202.2202,25479.0
2024-05-30 15:10:00,206.39,206.57,206.3,206.37,26202.0,202.1908,202.3671,202.1026,202.1712,26202.0
2024-05-30 15:20:00,206.33,206.55,206.29,206.53,44985.0,202.132,202.3475,202.0928,202.3279,44985.0
2024-05-30 15:30:00,206.55,206.81,206.55,206.6,47288.0,202.3475,202.6022,202.3475,202.3965,47288.0
2024-05-30 15:40:00,206.58,206.91,206.29,206.5,85845.0,202.3769,202.7002,202.0928,202.2986,85845.0
2024-05-30 15:50:00,206.49,207.11,206.49,206.89,242657.0,202.2888,202.8961,202.2888,202.6806,242657.0
2024-05-31 09:30:00,207.45,209.09,207.22,208.43,68851.0,203.2292,204.8359,203.0039,204.1893,68851.0
2024-05-31 09:40:00,208.59,209.47,208.45,209.29,46964.0,204.346,205.2081,204.2089,205.0318,46964.0
2024-05-31 09:50:00,209.38,210.04,209.29,210.04,36243.0,205.12,205.7665,205.0318,205.7665,36243.0
2024-05-31 10:00:00,209.96,209.99,209.45,209.7,39566.0,205.6882,205.7175,205.1885,205.4334,39566.0
2024-05-31 10:10:00,209.69,209.74,208.16,208.16,17800.0,205.4237,205.4726,203.9248,203.9248,17800.0
2024-05-31 10:20:00,208.17,208.93,207.77,208.79,29732.0,203.9346,204.6791,203.5427,204.542,29732.0
2024-05-31 10:30:00,208.68,208.85,208.4,208.83,23252.0,204.4342,204.6007,204.1599,204.5812,23252.0
2024-05-31 10:40:00,208.78,208.88,208.39,208.85,21282.0,204.5322,204.6301,204.1501,204.6007,21282.0
2024-05-31 10:50:00,208.7,208.93,208.51,208.93,33406.0,204.4538,204.6791,204.2677,204.6791,33406.0
2024-05-31 11:00:00,208.89,208.89,208.14,208.63,43673.0,204.6399,204.6399,203.9052,204.3852,43673.0
2024-05-31 11:10:00,208.72,209.14,208.49,208.76,36919.0,204.4734,204.8848,204.2481,204.5126,36919.0
2024-05-31 11:20:00,208.77,209.26,208.71,209.07,19448.0,204.5224,205.0024,204.4636,204.8163,19448.0
2024-05-31 11:30:00,209.03,209.37,208.78,208.94,44396.0,204.7771,205.1102,204.5322,204.6889,44396.0
2024-05-31 11:40:00,208.9,209.09,208.71,209.09,20391.0,204.6497,204.8359,204.4636,204.8359,20391.0
2024-05-31 11:50:00,208.95,209.0,208.61,208.84,21087.0,204.6987,204.7477,204.3656,204.5909,21087.0
2024-05-31 12:00:00,208.78,209.02,208.4,208.91,45532.0,204.5322,204.7673,204.1599,204.6595,45532.0
2024-05-31 12:10:00,208.91,208.93,208.49,208.67,21520.0,204.6595,204.6791,204.2481,204.4244,21520.0
2024-05-31 12:20:00,208.68,209.04,208.62,209.03,21956.0,204.4342,204.7869,204.3754,204.7771,21956.0
2024-05-31 12:30:00,209.06,209.32,209.06,209.23,20701.0,204.8065,205.0612,204.8065,204.973,20701.0
2024-05-31 12:40:00,209.25,209.32,209.05,209.14,14995.0,204.9926,205.0612,204.7967,204.8848,14995.0
2024-05-31 12:50:00,209.16,209.16,208.95,209.01,23301.0,204.9044,204.9044,204.6987,204.7575,23301.0
2024-05-31 13:00:00,209.09,209.13,208.79,208.85,9126.0,204.8359,204.875,204.542,204.6007,9126.0
2024-05-31 13:10:00,208.84,208.91,208.61,208.73,24889.0,204.5909,204.6595,204.3656,204.4832,24889.0
2024-05-31 13:20:00,208.79,208.99,208.72,208.99,13600.0,204.542,204.7379,204.4734,204.7379,13600.0
2024-05-31 13:30:00,209.03,209.24,208.99,209.08,10938.0,204.7771,204.9828,204.7379,204.8261,10938.0
2024-05-31 13:40:00,209.01,209.23,209.0,209.21,16002.0,204.7575,204.973,204.7477,204.9534,16002.0
2024-05-31 13:50:00,209.18,209.43,208.94,209.43,18231.0,204.924,205.1689,204.6889,205.1689,18231.0
2024-05-31 14:00:00,209.45,209.66,209.4,209.6,17693.0,205.1885,205.3943,205.1396,205.3355,17693.0
2024-05-31 14:10:00,209.59,209.8,209.5,209.8,21066.0,205.3257,205.5314,205.2375,205.5314,21066.0
2024-05-31 14:20:00,209.82,209.9,209.78,209.88,17004.0,205.551,205.6294,205.5118,205.6098,17004.0
2024-05-31 14:30:00,209.86,209.92,209.64,209.91,12309.0,205.5902,205.649,205.3747,205.6392,12309.0
2024-05-31 14:40:00,209.9,209.96,209.82,209.96,16694.0,205.6294,205.6882,205.551,205.6882,16694.0
2024-05-31 14:50:00,209.98,209.98,209.81,209.83,20491.0,205.7078,205.7078,205.5412,205.5608,20491.0
2024-05-31 15:00:00,209.84,209.89,209.47,209.83,19292.0,205.5706,205.6196,205.2081,205.5608,19292.0
2024-05-31 15:10:00,209.81,209.84,209.41,209.53,19801.0,205.5412,205.5706,205.1493,205.2669,19801.0
2024-05-31 15:20:00,209.56,209.62,209.25,209.27,24550.0,205.2963,205.3551,204.9926,205.0122,24550.0
2024-05-31 15:30:00,209.28,209.35,208.82,209.12,49179.0,205.022,205.0906,204.5714,204.8652,49179.0
2024-05-31 15:40:00,209.12,209.63,209.12,209.63,57785.0,204.8652,205.3649,204.8652,205.3649,57785.0
2024-05-31 15:50:00,209.65,211.35,209.59,211.19,256090.0,205.3845,207.0499,205.3257,206.8931,256090.0
2024-06-03 09:30:00,211.46,211.75,210.6,211.06,74854.0,207.1576,207.4417,206.3151,206.7658,74854.0
2024-06-03 09:40:00,210.85,211.03,210.36,210.95,25414.0,206.5601,206.7364,206.08,206.658,25414.0
2024-06-03 09:50:00,210.88,210.88,209.36,209.77,51960.0,206.5894,206.5894,205.1004,205.502,51960.0
2024-06-03 10:00:00,209.88,210.2,208.7,208.7,24800.0,205.6098,205.9233,204.4538,204.4538,24800.0
2024-06-03 10:10:00,208.72,209.62,208.63,209.59,19763.0,204.4734,205.3551,204.3852,205.3257,19763.0
2024-06-03 10:20:00,209.64,209.73,208.96,208.96,8117.0,205.3747,205.4628,204.7085,204.7085,8117.0
2024-06-03 10:30:00,208.85,208.85,208.1,208.11,10717.0,204.6007,204.6007,203.866,203.8758,10717.0
2024-06-03 10:40:00,208.11,208.32,207.72,208.29,10951.0,203.8758,204.0815,203.4937,204.0521,10951.0
2024-06-03 10:50:00,208.3,208.66,207.95,208.07,51895.0,204.0619,204.4146,203.7191,203.8366,51895.0
2024-06-03 11:00:00,208.06,208.62,207.98,208.54,41372.0,203.8268,204.3754,203.7484,204.2971,41372.0
2024-06-03 11:10:00,208.59,209.11,208.45,208.77,9990.0,204.346,204.8555,204.2089,204.5224,9990.0
2024-06-03 11:20:00,208.7,208.83,208.32,208.38,23700.0,204.4538,204.5812,204.0815,204.1403,23700.0
2024-06-03 11:30:00,208.38,208.67,207.96,208.42,18702.0,204.1403,204.4244,203.7289,204.1795,18702.0
2024-06-03 11:40:00,208.47,208.65,208.14,208.53,9750.0,204.2285,204.4048,203.9052,204.2873,9750.0
2024-06-03 11:50:00,208.53,208.81,208.5,208.68,15721.0,204.2873,204.5616,204.2579,204.4342,15721.0
2024-06-03 12:00:00,208.7,209.11,208.48,208.64,22665.0,204.4538,204.8555,204.2383,204.395,22665.0
2024-06-03 12:10:00,208.67,208.86,208.31,208.32,17668.0,204.4244,204.6105,204.0717,204.0815,17668.0
2024-06-03 12:20:00,208.34,208.49,208.09,208.16,15881.0,204.1011,204.2481,203.8562,203.9248,15881.0
2024-06-03 12:30:00,208.25,208.52,207.85,207.98,13645.0,204.013,204.2775,203.6211,203.7484,13645.0
2024-06-03 12:40:00,207.99,208.02,207.63,207.79,12577.0,203.7582,203.7876,203.4056,203.5623,12577.0
2024-06-03 12:50:00,207.81,208.04,207.63,207.97,9979.0,203.5819,203.8072,203.4056,203.7386,9979.0
2024-06-03 13:00:00,207.97,208.0,207.77,207.83,12368.0,203.7386,203.768,203.5427,203.6015,12368.0
2024-06-03 13:10:00,207.83,207.95,207.67,207.87,21227.0,203.6015,203.7191,203.4448,203.6407,21227.0
2024-06-03 13:20:00,207.81,207.84,207.52,207.6,22992.0,203.5819,203.6113,203.2978,203.3762,22992.0
2024-06-03 13:30:00,207.59,207.68,207.5,207.68,18084.0,203.3664,203.4545,203.2782,203.4545,18084.0
2024-06-03 13:40:00,207.63,207.88,207.51,207.7,47613.0,203.4056,203.6505,203.288,203.4741,47613.0
2024-06-03 13:50:00,207.75,207.75,207.46,207.55,16802.0,203.5231,203.5231,203.239,203.3272,16802.0
2024-06-03 14:00:00,207.59,207.92,207.59,207.61,7750.0,203.3664,203.6897,203.3664,203.386,7750.0
2024-06-03 14:10:00,207.61,207.68,207.17,207.63,17027.0,203.386,203.4545,202.9549,203.4056,17027.0
2024-06-03 14:20:00,207.61,207.79,207.56,207.79,24437.0,203.386,203.5623,203.337,203.5623,24437.0
2024-06-03 14:30:00,207.79,208.03,207.74,207.98,13373.0,203.5623,203.7974,203.5133,203.7484,13373.0
2024-06-03 14:40:00,208.02,208.17,207.95,208.11,18369.0,203.7876,203.9346,203.7191,203.8758,18369.0
2024-06-03 14:50:00,208.13,208.31,207.99,208.21,27533.0,203.8954,204.0717,203.7582,203.9738,27533.0
2024-06-03 15:00:00,208.23,208.51,208.11,208.21,14236.0,203.9934,204.2677,203.8758,203.9738,14236.0
2024-06-03 15:10:00,208.22,208.64,208.21,208.64,16398.0,203.9836,204.395,203.9738,204.395,16398.0
2024-06-03 15:20:00,208.62,208.69,208.45,208.59,23889.0,204.3754,204.444,204.2089,204.346,23889.0
2024-06-03 15:30:00,208.56,208.8,208.46,208.64,21297.0,204.3166,204.5518,204.2187,204.395,21297.0
2024-06-03 15:40:00,208.7,208.9,208.61,208.66,34019.0,204.4538,204.6497,204.3656,204.4146,34019.0
2024-06-03 15:50:00,208.66,209.49,208.64,209.42,129878.0,204.4146,205.2277,204.395,205.1591,129878.0
2024-06-04 09:30:00,208.88,211.04,208.62,210.58,73141.0,204.6301,206.7462,204.3754,206.2955,73141.0
2024-06-04 09:40:00,210.69,210.91,210.33,210.59,32272.0,206.4033,206.6188,206.0506,206.3053,32272.0
2024-06-04 09:50:00,210.51,210.94,210.29,210.88,28314.0,206.227,206.6482,206.0114,206.5894,28314.0
2024-06-04 10:00:00,210.93,211.16,210.2,210.37,29173.0,206.6384,206.8637,205.9233,206.0898,29173.0
2024-06-04 10:10:00,210.3,210.36,209.89,210.17,16983.0,206.0212,206.08,205.6196,205.8939,16983.0
2024-06-04 10:20:00,210.16,211.09,210.05,210.73,28564.0,205.8841,206.7952,205.7763,206.4425,28564.0
2024-06-04 10:30:00,210.67,211.1,210.6,210.97,21570.0,206.3837,206.805,206.3151,206.6776,21570.0
2024-06-04 10:40:00,210.98,211.3,210.92,211.12,29506.0,206.6874,207.0009,206.6286,206.8246,29506.0
2024-06-04 10:50:00,211.15,211.47,210.68,210.7,36780.0,206.8539,207.1674,206.3935,206.4131,36780.0
2024-06-04 11:00:00,210.72,210.74,210.21,210.47,21808.0,206.4327,206.4523,205.9331,206.1878,21808.0
2024-06-04 11:10:00,210.54,210.54,210.15,210.46,17857.0,206.2564,206.2564,205.8743,206.178,17857.0
2024-06-04 11:20:00,210.4,210.71,210.39,210.41,33012.0,206.1192,206.4229,206.1094,206.129,33012.0
2024-06-04 11:30:00,210.43,210.83,210.39,210.83,22469.0,206.1486,206.5405,206.1094,206.5405,22469.0
2024-06-04 11:40:00,210.88,210.88,210.55,210.63,15071.0,206.5894,206.5894,206.2662,206.3445,15071.0
2024-06-04 11:50:00,210.66,210.76,210.46,210.55,31305.0,206.3739,206.4719,206.178,206.2662,31305.0
2024-06-04 12:00:00,210.48,210.54,210.04,210.32,54123.0,206.1976,206.2564,205.7665,206.0408,54123.0
2024-06-04 12:10:00,210.33,210.33,210.0,210.21,21004.0,206.0506,206.0506,205.7273,205.9331,21004.0
2024-06-04 12:20:00,210.27,210.4,209.65,210.18,24743.0,205.9919,206.1192,205.3845,205.9037,24743.0
2024-06-04 12:30:00,210.25,210.26,209.75,209.79,4910.0,205.9723,205.9821,205.4824,205.5216,4910.0
2024-06-04 12:40:00,209.73,210.21,209.73,210.17,7928.0,205.4628,205.9331,205.4628,205.8939,7928.0
2024-06-04 12:50:00,210.09,210.12,209.92,210.11,4417.0,205.8155,205.8449,205.649,205.8351,4417.0
2024-06-04 13:00:00,210.07,210.28,210.07,210.12,8369.0,205.7959,206.0016,205.7959,205.8449,8369.0
2024-06-04 13:10:00,210.14,210.52,210.13,210.42,12484.0,205.8645,206.2368,205.8547,206.1388,12484.0
2024-06-04 13:20:00,210.41,210.6,210.21,210.34,25234.0,206.129,206.3151,205.9331,206.0604,25234.0
2024-06-04 13:30:00,210.33,210.78,210.29,210.69,10537.0,206.0506,206.4915,206.0114,206.4033,10537.0
2024-06-04 13:40:00,210.78,211.08,210.78,210.82,8919.0,206.4915,206.7854,206.4915,206.5307,8919.0
2024-06-04 13:50:00,210.82,210.83,210.64,210.67,14048.0,206.5307,206.5405,206.3543,206.3837,14048.0
2024-06-04 14:00:00,210.64,210.77,210.36,210.47,23005.0,206.3543,206.4817,206.08,206.1878,23005.0
2024-06-04 14:10:00,210.48,211.05,210.46,211.05,22953.0,206.1976,206.756,206.178,206.756,22953.0
2024-06-04 14:20:00,210.99,211.5,210.98,211.03,24122.0,206.6972,207.1968,206.6874,206.7364,24122.0
2024-06-04 14:30:00,211.01,211.25,211.01,211.17,37623.0,206.7168,206.9519,206.7168,206.8735,37623.0
2024-06-04 14:40:00,211.17,211.37,211.16,211.34,15105.0,206.8735,207.0695,206.8637,207.0401,15105.0
2024-06-04 14:50:00,211.35,211.42,211.15,211.18,11483.0,207.0499,207.1185,206.8539,206.8833,11483.0
2024-06-04 15:00:00,211.17,211.4,210.96,211.36,35605.0,206.8735,207.0989,206.6678,207.0597,35605.0
2024-06-04 15:10:00,211.34,211.48,211.13,211.13,67167.0,207.0401,207.1772,206.8344,206.8344,67167.0
2024-06-04 15:20:00,211.15,211.29,211.1,211.2,67366.0,206.8539,206.9911,206.805,206.9029,67366.0
2024-06-04 15:30:00,211.23,211.34,211.0,211.33,143541.0,206.9323,207.0401,206.707,207.0303,143541.0
2024-06-04 15:40:00,211.34,211.89,211.32,211.56,47302.0,207.0401,207.5789,207.0205,207.2556,47302.0
2024-06-04 15:50:00,211.58,212.42,211.54,211.96,262756.0,207.2752,208.0981,207.236,207.6475,262756.0
2024-06-05 09:30:00,212.4,213.3,211.44,211.57,56388.0,208.0785,208.9602,207.138,207.2654,56388.0
2024-06-05 09:40:00,211.44,213.1,211.04,213.1,89310.0,207.138,208.7643,206.7462,208.7643,89310.0
2024-06-05 09:50:00,212.93,213.13,211.84,212.22,40228.0,208.5977,208.7937,207.5299,207.9022,40228.0
2024-06-05 10:00:00,212.12,212.21,210.92,210.92,32678.0,207.8042,207.8924,206.6286,206.6286,32678.0
2024-06-05 10:10:00,210.91,210.99,210.3,210.69,23857.0,206.6188,206.6972,206.0212,206.4033,23857.0
2024-06-05 10:20:00,210.67,211.13,210.67,211.06,20948.0,206.3837,206.8344,206.3837,206.7658,20948.0
2024-06-05 10:30:00,211.1,211.51,211.02,211.22,16023.0,206.805,207.2066,206.7266,206.9225,16023.0
2024-06-05 10:40:00,211.22,211.51,211.11,211.47,11141.0,206.9225,207.2066,206.8148,207.1674,11141.0
2024-06-05 10:50:00,211.5,212.0,211.49,211.59,17355.0,207.1968,207.6867,207.187,207.285,17355.0
2024-06-05 11:00:00,211.54,211.93,211.53,211.53,22759.0,207.236,207.6181,207.2262,207.2262,22759.0
2024-06-05 11:10:00,211.56,211.56,211.23,211.26,16529.0,207.2556,207.2556,206.9323,206.9617,16529.0
2024-06-05 11:20:00,211.21,211.44,211.02,211.05,29825.0,206.9127,207.138,206.7266,206.756,29825.0
2024-06-05 11:30:00,211.01,211.25,210.93,210.96,18784.0,206.7168,206.9519,206.6384,206.6678,18784.0
2024-06-05 11:40:00,210.93,210.99,210.71,210.72,10668.0,206.6384,206.6972,206.4229,206.4327,10668.0
2024-06-05 11:50:00,210.7,210.92,210.51,210.82,11607.0,206.4131,206.6286,206.227,206.5307,11607.0
2024-06-05 12:00:00,210.82,210.97,210.73,210.93,13697.0,206.5307,206.6776,206.4425,206.6384,13697.0
2024-06-05 12:10:00,210.99,211.04,210.78,210.92,21236.0,206.6972,206.7462,206.4915,206.6286,21236.0
2024-06-05 12:20:00,210.92,211.31,210.91,211.14,29196.0,206.6286,207.0107,206.6188,206.8442,29196.0
2024-06-05 12:30:00,211.15,211.47,211.15,211.4,13868.0,206.8539,207.1674,206.8539,207.0989,13868.0
2024-06-05 12:40:00,211.4,211.51,211.09,211.12,13371.0,207.0989,207.2066,206.7952,206.8246,13371.0
2024-06-05 12:50:00,211.15,211.15,210.79,210.9,24280.0,206.8539,206.8539,206.5013,206.609,24280.0
2024-06-05 13:00:00,210.88,211.03,210.79,210.99,9660.0,206.5894,206.7364,206.5013,206.6972,9660.0
2024-06-05 13:10:00,211.01,211.02,210.63,210.63,16478.0,206.7168,206.7266,206.3445,206.3445,16478.0
2024-06-05 13:20:00,210.61,210.63,210.31,210.57,10202.0,206.3249,206.3445,206.031,206.2857,10202.0
2024-06-05 13:30:00,210.63,210.72,210.56,210.61,8846.0,206.3445,206.4327,206.276,206.3249,8846.0
2024-06-05 13:40:00,210.55,210.87,210.54,210.8,14982.0,206.2662,206.5796,206.2564,206.5111,14982.0
2024-06-05 13:50:00,210.77,211.05,210.77,211.05,10301.0,206.4817,206.756,206.4817,206.756,10301.0
2024-06-05 14:00:00,211.06,211.34,211.05,211.28,16772.0,206.7658,207.0401,206.756,206.9813,16772.0
2024-06-05 14:10:00,211.28,211.52,211.28,211.49,12052.0,206.9813,207.2164,206.9813,207.187,12052.0
2024-06-05 14:20:00,211.47,211.63,211.45,211.5,12740.0,207.1674,207.3242,207.1478,207.1968,12740.0
2024-06-05 14:30:00,211.5,211.84,211.5,211.84,14811.0,207.1968,207.5299,207.1968,207.5299,14811.0
2024-06-05 14:40:00,211.85,212.08,211.84,212.0,13703.0,207.5397,207.765,207.5299,207.6867,13703.0
2024-06-05 14:50:00,211.95,212.19,211.92,211.96,19953.0,207.6377,207.8728,207.6083,207.6475,19953.0
2024-06-05 15:00:00,211.96,212.08,211.53,211.69,21006.0,207.6475,207.765,207.2262,207.383,21006.0
2024-06-05 15:10:00,211.65,211.79,211.54,211.79,21494.0,207.3438,207.4809,207.236,207.4809,21494.0
2024-06-05 15:20:00,211.78,211.98,211.73,211.82,24515.0,207.4711,207.6671,207.4221,207.5103,24515.0
2024-06-05 15:30:00,211.8,212.03,211.58,212.03,29172.0,207.4907,207.716,207.2752,207.716,29172.0
2024-06-05 15:40:00,212.02,212.02,211.57,211.68,36187.0,207.7062,207.7062,207.2654,207.3732,36187.0
2024-06-05 15:50:00,211.66,212.74,211.63,212.61,176488.0,207.3536,208.4116,207.3242,208.2842,176488.0
2024-06-06 09:30:00,213.47,214.45,213.01,213.03,43555.0,209.1267,210.0868,208.6761,208.6957,43555.0
2024-06-06 09:40:00,212.97,213.45,212.44,213.26,16352.0,208.6369,209.1072,208.1177,208.921,16352.0
2024-06-06 09:50:00,213.26,214.22,213.25,213.92,24415.0,208.921,209.8615,208.9112,209.5676,24415.0
2024-06-06 10:00:00,213.93,214.22,213.38,213.41,27929.0,209.5774,209.8615,209.0386,209.068,27929.0
2024-06-06 10:10:00,213.4,213.43,212.69,213.43,20517.0,209.0582,209.0876,208.3626,209.0876,20517.0
2024-06-06 10:20:00,213.21,213.48,213.03,213.48,14264.0,208.872,209.1365,208.6957,209.1365,14264.0
2024-06-06 10:30:00,213.31,213.47,212.82,212.99,9118.0,208.97,209.1267,208.49,208.6565,9118.0
2024-06-06 10:40:00,212.89,212.89,212.34,212.5,5108.0,208.5585,208.5585,208.0197,208.1765,5108.0
2024-06-06 10:50:00,212.5,212.89,212.45,212.89,5578.0,208.1765,208.5585,208.1275,208.5585,5578.0
2024-06-06 11:00:00,212.75,212.91,212.59,212.91,8153.0,208.4214,208.5781,208.2646,208.5781,8153.0
2024-06-06 11:10:00,212.91,213.11,212.79,212.84,14605.0,208.5781,208.7741,208.4606,208.5096,14605.0
2024-06-06 11:20:00,212.86,213.05,212.85,212.92,6706.0,208.5292,208.7153,208.5194,208.5879,6706.0
2024-06-06 11:30:00,212.94,213.11,212.88,213.02,7831.0,208.6075,208.7741,208.5487,208.6859,7831.0
2024-06-06 11:40:00,212.96,213.12,212.82,212.83,8375.0,208.6271,208.7839,208.49,208.4998,8375.0
2024-06-06 11:50:00,212.84,213.1,212.8,212.85,10081.0,208.5096,208.7643,208.4704,208.5194,10081.0
2024-06-06 12:00:00,212.75,212.76,212.15,212.35,8453.0,208.4214,208.4312,207.8336,208.0295,8453.0
2024-06-06 12:10:00,212.2,212.23,211.89,212.01,8203.0,207.8826,207.912,207.5789,207.6965,8203.0
2024-06-06 12:20:00,212.06,212.06,211.8,211.85,10264.0,207.7454,207.7454,207.4907,207.5397,10264.0
2024-06-06 12:30:00,211.86,212.08,211.82,212.08,13445.0,207.5495,207.765,207.5103,207.765,13445.0
2024-06-06 12:40:00,212.11,212.11,211.9,211.95,11691.0,207.7944,207.7944,207.5887,207.6377,11691.0
2024-06-06 12:50:00,211.98,212.03,211.54,211.78,18155.0,207.6671,207.716,207.236,207.4711,18155.0
2024-06-06 13:00:00,211.78,211.86,211.59,211.64,10279.0,207.4711,207.5495,207.285,207.334,10279.0
2024-06-06 13:10:00,211.64,211.79,211.55,211.79,13474.0,207.334,207.4809,207.2458,207.4809,13474.0
2024-06-06 13:20:00,211.79,212.04,211.66,211.93,5368.0,207.4809,207.7258,207.3536,207.6181,5368.0
2024-06-06 13:30:00,212.04,212.27,211.84,212.25,20500.0,207.7258,207.9512,207.5299,207.9316,20500.0
2024-06-06 13:40:00,212.18,212.27,211.89,211.89,6579.0,207.863,207.9512,207.5789,207.5789,6579.0
2024-06-06 13:50:00,211.92,212.09,211.83,211.84,12775.0,207.6083,207.7748,207.5201,207.5299,12775.0
2024-06-06 14:00:00,211.92,212.03,211.62,211.62,19314.0,207.6083,207.716,207.3144,207.3144,19314.0
2024-06-06 14:10:00,211.64,211.97,211.64,211.97,8389.0,207.334,207.6573,207.334,207.6573,8389.0
2024-06-06 14:20:00,211.99,212.44,211.99,212.44,56811.0,207.6769,208.1177,207.6769,208.1177,56811.0
2024-06-06 14:30:00,212.35,212.42,212.07,212.21,19594.0,208.0295,208.0981,207.7552,207.8924,19594.0
2024-06-06 14:40:00,212.22,212.59,212.2,212.59,7973.0,207.9022,208.2646,207.8826,208.2646,7973.0
2024-06-06 14:50:00,212.59,212.83,212.51,212.74,12750.0,208.2646,208.4998,208.1863,208.4116,12750.0
2024-06-06 15:00:00,212.79,212.88,212.49,212.86,14451.0,208.4606,208.5487,208.1667,208.5292,14451.0
2024-06-06 15:10:00,212.82,212.96,212.71,212.95,12391.0,208.49,208.6271,208.3822,208.6173,12391.0
2024-06-06 15:20:00,212.97,213.26,212.86,213.26,19068.0,208.6369,208.921,208.5292,208.921,19068.0
2024-06-06 15:30:00,213.21,213.69,213.02,213.6,25581.0,208.872,209.3423,208.6859,209.2541,25581.0
2024-06-06 15:40:00,213.6,213.66,213.25,213.53,36572.0,209.2541,209.3129,208.9112,209.1855,36572.0
2024-06-06 15:50:00,213.55,213.73,213.09,213.31,170521.0,209.2051,209.3815,208.7545,208.97,170521.0
2024-06-07 09:30:00,215.01,215.64,213.91,214.66,55374.0,210.6354,211.2526,209.5578,210.2925,55374.0
2024-06-07 09:40:00,214.58,215.5,214.5,215.5,33532.0,210.2142,211.1154,210.1358,211.1154,33532.0
2024-06-07 09:50:00,215.34,216.38,215.34,216.38,36202.0,210.9587,211.9775,210.9587,211.9775,36202.0
2024-06-07 10:00:00,216.38,216.5,216.09,216.22,17127.0,211.9775,212.0951,211.6934,211.8208,17127.0
2024-06-07 10:10:00,216.23,216.32,215.19,215.22,26155.0,211.8306,211.9188,210.8117,210.8411,26155.0
2024-06-07 10:20:00,215.22,215.41,215.1,215.29,21656.0,210.8411,211.0273,210.7236,210.9097,21656.0
2024-06-07 10:30:00,215.31,215.53,215.19,215.45,23718.0,210.9293,211.1448,210.8117,211.0665,23718.0
2024-06-07 10:40:00,215.54,215.89,215.37,215.44,139379.0,211.1546,211.4975,210.9881,211.0567,139379.0
2024-06-07 10:50:00,215.52,215.59,214.89,215.23,58083.0,211.135,211.2036,210.5179,210.8509,58083.0
2024-06-07 11:00:00,215.23,215.45,214.91,215.03,22928.0,210.8509,211.0665,210.5374,210.655,22928.0
2024-06-07 11:10:00,214.93,215.08,214.8,214.83,8112.0,210.557,210.704,210.4297,210.4591,8112.0
2024-06-07 11:20:00,214.88,214.92,214.51,214.52,8245.0,210.5081,210.5472,210.1456,210.1554,8245.0
2024-06-07 11:30:00,214.53,214.72,214.26,214.37,9422.0,210.1652,210.3513,209.9007,210.0084,9422.0
2024-06-07 11:40:00,214.36,214.62,214.16,214.62,24042.0,209.9986,210.2533,209.8027,210.2533,24042.0
2024-06-07 11:50:00,214.62,214.75,214.24,214.55,26625.0,210.2533,210.3807,209.8811,210.1848,26625.0
2024-06-07 12:00:00,214.52,214.73,214.45,214.65,18010.0,210.1554,210.3611,210.0868,210.2827,18010.0
2024-06-07 12:10:00,214.65,214.73,214.51,214.59,9469.0,210.2827,210.3611,210.1456,210.224,9469.0
2024-06-07 12:20:00,214.51,214.9,214.51,214.9,14420.0,210.1456,210.5277,210.1456,210.5277,14420.0
2024-06-07 12:30:00,214.97,215.18,214.97,215.03,10661.0,210.5962,210.802,210.5962,210.655,10661.0
2024-06-07 12:40:00,215.04,215.18,215.0,215.18,9463.0,210.6648,210.802,210.6256,210.802,9463.0
2024-06-07 12:50:00,215.19,215.55,215.13,215.31,9795.0,210.8117,211.1644,210.753,210.9293,9795.0
2024-06-07 13:00:00,215.39,215.39,214.51,214.61,47183.0,211.0077,211.0077,210.1456,210.2436,47183.0
2024-06-07 13:10:00,214.61,214.78,214.11,214.22,18261.0,210.2436,210.4101,209.7537,209.8615,18261.0
2024-06-07 13:20:00,214.18,214.42,214.1,214.1,23349.0,209.8223,210.0574,209.7439,209.7439,23349.0
2024-06-07 13:30:00,214.18,214.41,214.18,214.41,18522.0,209.8223,210.0476,209.8223,210.0476,18522.0
2024-06-07 13:40:00,214.4,214.65,214.39,214.58,20480.0,210.0378,210.2827,210.028,210.2142,20480.0
2024-06-07 13:50:00,214.58,215.04,214.54,214.73,16821.0,210.2142,210.6648,210.175,210.3611,16821.0
2024-06-07 14:00:00,214.65,214.76,214.5,214.7,13061.0,210.2827,210.3905,210.1358,210.3317,13061.0
2024-06-07 14:10:00,214.69,214.77,214.28,214.38,37041.0,210.3219,210.4003,209.9203,210.0182,37041.0
2024-06-07 14:20:00,214.46,214.76,214.37,214.72,16789.0,210.0966,210.3905,210.0084,210.3513,16789.0
2024-06-07 14:30:00,214.72,214.74,214.12,214.42,35554.0,210.3513,210.3709,209.7635,210.0574,35554.0
2024-06-07 14:40:00,214.44,214.79,214.44,214.7,10780.0,210.077,210.4199,210.077,210.3317,10780.0
2024-06-07 14:50:00,214.65,214.75,214.55,214.55,14491.0,210.2827,210.3807,210.1848,210.1848,14491.0
2024-06-07 15:00:00,214.54,214.54,214.06,214.13,19114.0,210.175,210.175,209.7047,209.7733,19114.0
2024-06-07 15:10:00,214.15,214.22,213.38,213.38,24854.0,209.7929,209.8615,209.0386,209.0386,24854.0
2024-06-07 15:20:00,213.43,213.63,213.28,213.28,23825.0,209.0876,209.2835,208.9406,208.9406,23825.0
2024-06-07 15:30:00,213.25,213.25,212.29,212.29,41429.0,208.9112,208.9112,207.9708,207.9708,41429.0
2024-06-07 15:40:00,212.33,212.34,211.76,211.85,53607.0,208.0099,208.0197,207.4515,207.5397,53607.0
2024-06-07 15:50:00,211.82,212.58,211.75,212.49,155463.0,207.5103,208.2549,207.4417,208.1667,155463.0
2024-06-10 09:30:00,211.75,212.49,210.17,210.8,38779.0,207.4417,208.1667,205.8939,206.5111,38779.0
2024-06-10 09:40:00,210.99,211.02,210.53,211.0,14975.0,206.6972,206.7266,206.2466,206.707,14975.0
2024-06-10 09:50:00,211.0,211.11,210.0,210.01,20406.0,206.707,206.8148,205.7273,205.7371,20406.0
2024-06-10 10:00:00,210.19,210.23,209.57,209.89,16136.0,205.9135,205.9527,205.3061,205.6196,16136.0
2024-06-10 10:10:00,209.89,210.08,209.51,209.93,15780.0,205.6196,205.8057,205.2473,205.6588,15780.0
2024-06-10 10:20:00,209.85,210.22,209.53,210.22,33377.0,205.5804,205.9429,205.2669,205.9429,33377.0
2024-06-10 10:30:00,210.28,210.51,210.22,210.33,21441.0,206.0016,206.227,205.9429,206.0506,21441.0
2024-06-10 10:40:00,210.37,210.51,210.04,210.09,13697.0,206.0898,206.227,205.7665,205.8155,13697.0
2024-06-10 10:50:00,210.12,210.31,209.69,209.69,6365.0,205.8449,206.031,205.4237,205.4237,6365.0
2024-06-10 11:00:00,209.67,209.8,209.55,209.62,12975.0,205.4041,205.5314,205.2865,205.3551,12975.0
2024-06-10 11:10:00,209.64,209.68,209.46,209.68,11035.0,205.3747,205.4139,205.1983,205.4139,11035.0
2024-06-10 11:20:00,209.73,209.84,209.5,209.54,5222.0,205.4628,205.5706,205.2375,205.2767,5222.0
2024-06-10 11:30:00,209.53,209.95,209.51,209.95,7169.0,205.2669,205.6784,205.2473,205.6784,7169.0
2024-06-10 11:40:00,209.95,210.02,209.92,209.92,7739.0,205.6784,205.7469,205.649,205.649,7739.0
2024-06-10 11:50:00,209.92,210.11,209.72,210.07,16030.0,205.649,205.8351,205.453,205.7959,16030.0
2024-06-10 12:00:00,210.08,210.46,210.08,210.14,18137.0,205.8057,206.178,205.8057,205.8645,18137.0
2024-06-10 12:10:00,210.17,210.17,209.41,209.41,8196.0,205.8939,205.8939,205.1493,205.1493,8196.0
2024-06-10 12:20:00,209.45,209.62,209.45,209.62,4537.0,205.1885,205.3551,205.1885,205.3551,4537.0
2024-06-10 12:30:00,209.55,209.66,209.5,209.52,4423.0,205.2865,205.3943,205.2375,205.2571,4423.0
2024-06-10 12:40:00,209.58,209.73,209.46,209.59,7199.0,205.3159,205.4628,205.1983,205.3257,7199.0
2024-06-10 12:50:00,209.58,209.88,209.58,209.82,7133.0,205.3159,205.6098,205.3159,205.551,7133.0
2024-06-10 13:00:00,209.76,209.76,209.31,209.31,7067.0,205.4922,205.4922,205.0514,205.0514,7067.0
2024-06-10 13:10:00,209.37,209.48,209.3,209.43,6752.0,205.1102,205.2179,205.0416,205.1689,6752.0
2024-06-10 13:20:00,209.47,209.55,209.38,209.48,9146.0,205.2081,205.2865,205.12,205.2179,9146.0
2024-06-10 13:30:00,209.51,209.89,209.51,209.68,5867.0,205.2473,205.6196,205.2473,205.4139,5867.0
2024-06-10 13:40:00,209.63,209.99,209.62,209.77,5371.0,205.3649,205.7175,205.3551,205.502,5371.0
2024-06-10 13:50:00,209.75,209.86,209.65,209.84,3007.0,205.4824,205.5902,205.3845,205.5706,3007.0
2024-06-10 14:00:00,209.79,210.31,209.77,210.15,9134.0,205.5216,206.031,205.502,205.8743,9134.0
2024-06-10 14:10:00,210.2,210.2,210.05,210.09,7855.0,205.9233,205.9233,205.7763,205.8155,7855.0
2024-06-10 14:20:00,210.06,210.16,209.86,209.86,9289.0,205.7861,205.8841,205.5902,205.5902,9289.0
2024-06-10 14:30:00,209.91,210.1,209.86,210.02,10510.0,205.6392,205.8253,205.5902,205.7469,10510.0
2024-06-10 14:40:00,210.08,210.09,209.73,209.77,10559.0,205.8057,205.8155,205.4628,205.502,10559.0
2024-06-10 14:50:00,209.77,210.12,209.77,210.02,29788.0,205.502,205.8449,205.502,205.7469,29788.0
2024-06-10 15:00:00,210.07,210.4,210.04,210.06,11635.0,205.7959,206.1192,205.7665,205.7861,11635.0
2024-06-10 15:10:00,210.09,210.38,209.86,209.87,25085.0,205.8155,206.0996,205.5902,205.6,25085.0
2024-06-10 15:20:00,209.87,209.99,209.7,209.89,16299.0,205.6,205.7175,205.4334,205.6196,16299.0
2024-06-10 15:30:00,209.87,210.06,209.49,209.51,37972.0,205.6,205.7861,205.2277,205.2473,37972.0
2024-06-10 15:40:00,209.54,209.82,209.48,209.5,36220.0,205.2767,205.551,205.2179,205.2375,36220.0
2024-06-10 15:50:00,209.48,210.3,209.33,210.28,260544.0,205.2179,206.0212,205.071,206.0016,260544.0
2024-06-11 09:30:00,209.91,210.04,208.51,208.79,33951.0,205.6392,205.7665,204.2677,204.542,33951.0
2024-06-11 09:40:00,208.86,208.86,207.51,207.58,20840.0,204.6105,204.6105,203.288,203.3566,20840.0
2024-06-11 09:50:00,207.57,208.53,207.44,208.46,38106.0,203.3468,204.2873,203.2194,204.2187,38106.0
2024-06-11 10:00:00,208.5,208.69,208.05,208.06,42848.0,204.2579,204.444,203.817,203.8268,42848.0
2024-06-11 10:10:00,208.06,208.2,207.5,207.53,20817.0,203.8268,203.964,203.2782,203.3076,20817.0
2024-06-11 10:20:00,207.64,208.13,207.49,208.06,21362.0,203.4154,203.8954,203.2684,203.8268,21362.0
2024-06-11 10:30:00,208.06,208.06,207.62,207.89,23738.0,203.8268,203.8268,203.3958,203.6603,23738.0
2024-06-11 10:40:00,207.89,207.97,207.71,207.97,11285.0,203.6603,203.7386,203.4839,203.7386,11285.0
2024-06-11 10:50:00,207.91,208.23,207.85,208.19,20391.0,203.6799,203.9934,203.6211,203.9542,20391.0
2024-06-11 11:00:00,208.24,208.92,208.19,208.92,10605.0,204.0032,204.6693,203.9542,204.6693,10605.0
2024-06-11 11:10:00,208.88,208.96,208.47,208.69,7987.0,204.6301,204.7085,204.2285,204.444,7987.0
2024-06-11 11:20:00,208.68,208.74,208.47,208.5,5089.0,204.4342,204.493,204.2285,204.2579,5089.0
2024-06-11 11:30:00,208.54,208.7,208.32,208.35,5173.0,204.2971,204.4538,204.0815,204.1109,5173.0
2024-06-11 11:40:00,208.36,208.41,208.17,208.25,12717.0,204.1207,204.1697,203.9346,204.013,12717.0
2024-06-11 11:50:00,208.25,208.35,208.21,208.26,7916.0,204.013,204.1109,203.9738,204.0227,7916.0
2024-06-11 12:00:00,208.27,208.32,208.13,208.26,8963.0,204.0325,204.0815,203.8954,204.0227,8963.0
2024-06-11 12:10:00,208.29,208.35,207.78,207.83,26047.0,204.0521,204.1109,203.5525,203.6015,26047.0
2024-06-11 12:20:00,207.87,208.0,207.69,207.76,14874.0,203.6407,203.768,203.4643,203.5329,14874.0
2024-06-11 12:30:00,207.7,207.85,207.47,207.56,13151.0,203.4741,203.6211,203.2488,203.337,13151.0
2024-06-11 12:40:00,207.63,208.03,207.63,207.87,8052.0,203.4056,203.7974,203.4056,203.6407,8052.0
2024-06-11 12:50:00,207.89,208.02,207.79,207.96,9415.0,203.6603,203.7876,203.5623,203.7289,9415.0
2024-06-11 13:00:00,207.89,208.16,207.7,207.84,13606.0,203.6603,203.9248,203.4741,203.6113,13606.0
2024-06-11 13:10:00,207.95,207.95,207.74,207.91,7238.0,203.7191,203.7191,203.5133,203.6799,7238.0
2024-06-11 13:20:00,207.83,207.83,207.34,207.61,18200.0,203.6015,203.6015,203.1215,203.386,18200.0
2024-06-11 13:30:00,207.67,208.01,207.67,207.87,6602.0,203.4448,203.7778,203.4448,203.6407,6602.0
2024-06-11 13:40:00,207.97,208.02,207.91,207.98,4449.0,203.7386,203.7876,203.6799,203.7484,4449.0
2024-06-11 13:50:00,207.98,208.07,207.92,208.06,7125.0,203.7484,203.8366,203.6897,203.8268,7125.0
2024-06-11 14:00:00,208.06,208.49,208.05,208.49,18295.0,203.8268,204.2481,203.817,204.2481,18295.0
2024-06-11 14:10:00,208.49,208.83,208.49,208.74,13171.0,204.2481,204.5812,204.2481,204.493,13171.0
2024-06-11 14:20:00,208.73,208.75,208.57,208.71,9414.0,204.4832,204.5028,204.3264,204.4636,9414.0
2024-06-11 14:30:00,208.71,208.78,208.62,208.68,12787.0,204.4636,204.5322,204.3754,204.4342,12787.0
2024-06-11 14:40:00,208.66,208.75,208.4,208.57,17166.0,204.4146,204.5028,204.1599,204.3264,17166.0
2024-06-11 14:50:00,208.58,208.72,208.49,208.61,10979.0,204.3362,204.4734,204.2481,204.3656,10979.0
2024-06-11 15:00:00,208.65,208.74,208.63,208.74,13361.0,204.4048,204.493,204.3852,204.493,13361.0
2024-06-11 15:10:00,208.68,208.76,208.51,208.66,16368.0,204.4342,204.5126,204.2677,204.4146,16368.0
2024-06-11 15:20:00,208.59,208.71,208.48,208.68,19397.0,204.346,204.4636,204.2383,204.4342,19397.0
2024-06-11 15:30:00,208.69,208.69,208.36,208.53,17736.0,204.444,204.444,204.1207,204.2873,17736.0
2024-06-11 15:40:00,208.53,208.7,208.41,208.44,24514.0,204.2873,204.4538,204.1697,204.1991,24514.0
2024-06-11 15:50:00,208.48,208.66,208.19,208.53,175015.0,204.2383,204.4146,203.9542,204.2873,175015.0
2024-06-12 09:30:00,207.07,208.0,204.08,205.4,68882.0,202.857,203.768,199.9278,201.2209,68882.0
2024-06-12 09:40:00,205.4,206.03,205.19,205.51,49237.0,201.2209,201.8381,201.0152,201.3287,49237.0
2024-06-12 09:50:00,205.56,205.72,205.0,205.63,35469.0,201.3777,201.5344,200.8291,201.4463,35469.0
2024-06-12 10:00:00,205.62,206.37,205.22,206.37,52661.0,201.4365,202.1712,201.0446,202.1712,52661.0
2024-06-12 10:10:00,206.36,206.63,205.64,206.12,51668.0,202.1614,202.4259,201.4561,201.9263,51668.0
2024-06-12 10:20:00,206.06,206.66,205.84,206.42,22090.0,201.8675,202.4553,201.652,202.2202,22090.0
2024-06-12 10:30:00,206.42,206.42,205.78,206.08,20166.0,202.2202,202.2202,201.5932,201.8871,20166.0
2024-06-12 10:40:00,206.08,206.23,205.91,206.18,23171.0,201.8871,202.034,201.7206,201.9851,23171.0
2024-06-12 10:50:00,206.16,206.21,205.64,205.84,33493.0,201.9655,202.0145,201.4561,201.652,33493.0
2024-06-12 11:00:00,205.86,205.87,205.31,205.36,15106.0,201.6716,201.6814,201.1328,201.1818,15106.0
2024-06-12 11:10:00,205.36,205.36,204.66,204.81,34255.0,201.1818,201.1818,200.496,200.6429,34255.0
2024-06-12 11:20:00,204.88,205.21,204.72,205.1,30859.0,200.7115,201.0348,200.5548,200.927,30859.0
2024-06-12 11:30:00,205.06,205.23,204.95,204.98,19184.0,200.8879,201.0544,200.7801,200.8095,19184.0
2024-06-12 11:40:00,205.06,205.3,204.99,205.2,15817.0,200.8879,201.123,200.8193,201.025,15817.0
2024-06-12 11:50:00,205.2,206.04,205.14,205.56,19600.0,201.025,201.8479,200.9662,201.3777,19600.0
2024-06-12 12:00:00,205.56,205.66,205.14,205.18,37099.0,201.3777,201.4756,200.9662,201.0054,37099.0
2024-06-12 12:10:00,205.18,205.6,205.13,205.17,67323.0,201.0054,201.4169,200.9564,200.9956,67323.0
2024-06-12 12:20:00,205.17,205.22,204.85,204.95,33569.0,200.9956,201.0446,200.6821,200.7801,33569.0
2024-06-12 12:30:00,204.95,205.01,204.7,204.7,27827.0,200.7801,200.8389,200.5352,200.5352,27827.0
2024-06-12 12:40:00,204.8,204.87,204.47,204.52,16688.0,200.6331,200.7017,200.3099,200.3588,16688.0
2024-06-12 12:50:00,204.5,204.62,204.38,204.49,33583.0,200.3392,200.4568,200.2217,200.3295,33583.0
2024-06-12 13:00:00,204.52,204.61,204.11,204.11,29408.0,200.3588,200.447,199.9572,199.9572,29408.0
2024-06-12 13:10:00,204.16,204.27,204.04,204.07,53076.0,200.0062,200.1139,199.8886,199.918,53076.0
2024-06-12 13:20:00,204.07,204.16,203.85,203.91,27873.0,199.918,200.0062,199.7025,199.7613,27873.0
2024-06-12 13:30:00,203.9,203.9,203.41,203.41,19636.0,199.7515,199.7515,199.2714,199.2714,19636.0
2024-06-12 13:40:00,203.42,203.42,203.07,203.24,32291.0,199.2812,199.2812,198.9383,199.1049,32291.0
2024-06-12 13:50:00,203.26,204.12,203.24,203.86,26045.0,199.1245,199.967,199.1049,199.7123,26045.0
2024-06-12 14:00:00,203.82,203.82,202.93,203.3,38928.0,199.6731,199.6731,198.8012,199.1637,38928.0
2024-06-12 14:10:00,203.39,203.93,203.28,203.87,41248.0,199.2518,199.7808,199.1441,199.7221,41248.0
2024-06-12 14:20:00,203.78,203.82,203.24,203.39,31005.0,199.6339,199.6731,199.1049,199.2518,31005.0
2024-06-12 14:30:00,203.42,203.97,203.22,203.5,58269.0,199.2812,199.82,199.0853,199.3596,58269.0
2024-06-12 14:40:00,203.56,203.56,202.99,203.07,38985.0,199.4184,199.4184,198.86,198.9383,38985.0
2024-06-12 14:50:00,203.03,203.46,203.0,203.24,52679.0,198.8992,199.3204,198.8698,199.1049,52679.0
2024-06-12 15:00:00,203.2,203.57,203.2,203.37,64828.0,199.0657,199.4282,199.0657,199.2322,64828.0
2024-06-12 15:10:00,203.34,203.37,202.84,202.84,67697.0,199.2028,199.2322,198.713,198.713,67697.0
2024-06-12 15:20:00,202.82,202.84,201.34,201.64,119308.0,198.6934,198.713,197.2435,197.5374,119308.0
2024-06-12 15:30:00,201.62,202.6,201.62,202.36,82148.0,197.5178,198.4779,197.5178,198.2428,82148.0
2024-06-12 15:40:00,202.35,202.54,202.14,202.31,92492.0,198.233,198.4191,198.0273,198.1938,92492.0
2024-06-12 15:50:00,202.28,202.77,202.17,202.38,284003.0,198.1644,198.6444,198.0567,198.2624,284003.0
2024-06-13 09:30:00,203.45,204.74,203.44,203.53,93748.0,199.3106,200.5744,199.3008,199.389,93748.0
2024-06-13 09:40:00,203.54,203.69,202.78,202.94,16827.0,199.3988,199.5457,198.6542,198.811,16827.0
2024-06-13 09:50:00,202.86,203.17,202.3,202.58,17126.0,198.7326,199.0363,198.184,198.4583,17126.0
2024-06-13 10:00:00,202.58,203.11,202.4,203.09,51889.0,198.4583,198.9775,198.282,198.9579,51889.0
2024-06-13 10:10:00,203.11,204.0,202.9,203.85,52356.0,198.9775,199.8494,198.7718,199.7025,52356.0
2024-06-13 10:20:00,203.89,204.04,203.14,203.17,19137.0,199.7417,199.8886,199.0069,199.0363,19137.0
2024-06-13 10:30:00,203.27,203.66,203.21,203.25,34872.0,199.1343,199.5163,199.0755,199.1147,34872.0
2024-06-13 10:40:00,203.26,203.73,203.24,203.52,9591.0,199.1245,199.5849,199.1049,199.3792,9591.0
2024-06-13 10:50:00,203.54,203.79,203.38,203.39,20771.0,199.3988,199.6437,199.242,199.2518,20771.0
2024-06-13 11:00:00,203.37,203.37,202.94,203.12,20800.0,199.2322,199.2322,198.811,198.9873,20800.0
2024-06-13 11:10:00,203.07,203.2,202.82,203.02,24690.0,198.9383,199.0657,198.6934,198.8894,24690.0
2024-06-13 11:20:00,202.98,203.14,202.76,203.09,17699.0,198.8502,199.0069,198.6347,198.9579,17699.0
2024-06-13 11:30:00,203.09,203.41,203.04,203.18,34156.0,198.9579,199.2714,198.909,199.0461,34156.0
2024-06-13 11:40:00,203.18,203.32,202.91,203.19,27331.0,199.0461,199.1833,198.7816,199.0559,27331.0
2024-06-13 11:50:00,203.19,203.62,203.18,203.21,17690.0,199.0559,199.4772,199.0461,199.0755,17690.0
2024-06-13 12:00:00,203.2,203.27,202.95,203.16,39430.0,199.0657,199.1343,198.8208,199.0265,39430.0
2024-06-13 12:10:00,203.18,203.34,202.72,202.75,21860.0,199.0461,199.2028,198.5955,198.6249,21860.0
2024-06-13 12:20:00,202.77,202.87,202.5,202.69,32113.0,198.6444,198.7424,198.3799,198.5661,32113.0
2024-06-13 12:30:00,202.68,203.11,202.62,203.07,35247.0,198.5563,198.9775,198.4975,198.9383,35247.0
2024-06-13 12:40:00,203.03,203.42,203.01,203.3,32657.0,198.8992,199.2812,198.8796,199.1637,32657.0
2024-06-13 12:50:00,203.28,203.85,203.28,203.79,22923.0,199.1441,199.7025,199.1441,199.6437,22923.0
2024-06-13 13:00:00,203.73,204.16,203.5,203.5,76402.0,199.5849,200.0062,199.3596,199.3596,76402.0
2024-06-13 13:10:00,203.6,203.65,203.37,203.47,10966.0,199.4576,199.5065,199.2322,199.3302,10966.0
2024-06-13 13:20:00,203.46,203.49,203.29,203.33,9613.0,199.3204,199.3498,199.1539,199.1931,9613.0
2024-06-13 13:30:00,203.32,203.34,203.16,203.26,11300.0,199.1833,199.2028,199.0265,199.1245,11300.0
2024-06-13 13:40:00,203.29,203.29,203.04,203.07,12559.0,199.1539,199.1539,198.909,198.9383,12559.0
2024-06-13 13:50:00,203.11,203.17,202.82,202.82,11572.0,198.9775,199.0363,198.6934,198.6934,11572.0
2024-06-13 14:00:00,202.81,202.97,202.7,202.94,20561.0,198.6836,198.8404,198.5759,198.811,20561.0
2024-06-13 14:10:00,202.93,203.12,202.65,202.65,28164.0,198.8012,198.9873,198.5269,198.5269,28164.0
2024-06-13 14:20:00,202.68,202.68,202.41,202.61,25611.0,198.5563,198.5563,198.2918,198.4877,25611.0
2024-06-13 14:30:00,202.61,202.98,202.6,202.89,17897.0,198.4877,198.8502,198.4779,198.762,17897.0
2024-06-13 14:40:00,202.89,203.25,202.88,203.05,15124.0,198.762,199.1147,198.7522,198.9187,15124.0
2024-06-13 14:50:00,203.04,203.19,202.92,203.11,35218.0,198.909,199.0559,198.7914,198.9775,35218.0
2024-06-13 15:00:00,203.12,203.39,203.03,203.27,27641.0,198.9873,199.2518,198.8992,199.1343,27641.0
2024-06-13 15:10:00,203.27,203.41,203.17,203.36,38906.0,199.1343,199.2714,199.0363,199.2224,38906.0
2024-06-13 15:20:00,203.39,203.42,203.22,203.24,26303.0,199.2518,199.2812,199.0853,199.1049,26303.0
2024-06-13 15:30:00,203.21,203.25,203.04,203.08,28382.0,199.0755,199.1147,198.909,198.9481,28382.0
2024-06-13 15:40:00,203.11,203.69,203.1,203.26,55948.0,198.9775,199.5457,198.9677,199.1245,55948.0
2024-06-13 15:50:00,203.26,203.66,203.26,203.59,197325.0,199.1245,199.5163,199.1245,199.4478,197325.0
2024-06-14 09:30:00,205.8,206.78,204.59,206.45,161915.0,201.6128,202.5729,200.4274,202.2496,161915.0
2024-06-14 09:40:00,206.27,207.79,206.25,207.27,67254.0,202.0732,203.5623,202.0536,203.0529,67254.0
2024-06-14 09:50:00,207.27,208.1,207.13,207.87,76643.0,203.0529,203.866,202.9157,203.6407,76643.0
2024-06-14 10:00:00,207.74,208.62,207.52,208.48,128337.0,203.5133,204.3754,203.2978,204.2383,128337.0
2024-06-14 10:10:00,208.39,208.91,208.3,208.31,47627.0,204.1501,204.6595,204.0619,204.0717,47627.0
2024-06-14 10:20:00,208.31,208.33,207.85,208.1,27511.0,204.0717,204.0913,203.6211,203.866,27511.0
2024-06-14 10:30:00,208.09,208.1,206.91,207.46,48035.0,203.8562,203.866,202.7002,203.239,48035.0
2024-06-14 10:40:00,207.35,208.03,207.12,207.49,42386.0,203.1313,203.7974,202.9059,203.2684,42386.0
2024-06-14 10:50:00,207.44,207.44,206.86,206.96,20121.0,203.2194,203.2194,202.6512,202.7492,20121.0
2024-06-14 11:00:00,206.9,206.9,206.47,206.47,14686.0,202.6904,202.6904,202.2692,202.2692,14686.0
2024-06-14 11:10:00,206.47,206.52,206.08,206.31,17980.0,202.2692,202.3181,201.8871,202.1124,17980.0
2024-06-14 11:20:00,206.22,206.48,206.17,206.37,24135.0,202.0243,202.279,201.9753,202.1712,24135.0
2024-06-14 11:30:00,206.41,206.71,205.85,206.14,59638.0,202.2104,202.5043,201.6618,201.9459,59638.0
2024-06-14 11:40:00,206.13,206.17,205.79,206.04,13384.0,201.9361,201.9753,201.603,201.8479,13384.0
2024-06-14 11:50:00,205.95,206.08,205.77,205.88,23932.0,201.7597,201.8871,201.5834,201.6912,23932.0
2024-06-14 12:00:00,205.9,205.92,205.66,205.79,17108.0,201.7108,201.7304,201.4756,201.603,17108.0
2024-06-14 12:10:00,205.79,205.88,205.38,205.38,17072.0,201.603,201.6912,201.2013,201.2013,17072.0
2024-06-14 12:20:00,205.38,205.51,205.0,205.07,33622.0,201.2013,201.3287,200.8291,200.8977,33622.0
2024-06-14 12:30:00,205.07,205.35,204.84,205.31,27089.0,200.8977,201.172,200.6723,201.1328,27089.0
2024-06-14 12:40:00,205.35,205.68,205.35,205.65,24334.0,201.172,201.4952,201.172,201.4659,24334.0
2024-06-14 12:50:00,205.7,205.96,205.61,205.61,63673.0,201.5148,201.7695,201.4267,201.4267,63673.0
2024-06-14 13:00:00,205.66,205.68,205.45,205.62,10515.0,201.4756,201.4952,201.2699,201.4365,10515.0
2024-06-14 13:10:00,205.62,205.66,204.98,205.03,30356.0,201.4365,201.4756,200.8095,200.8585,30356.0
2024-06-14 13:20:00,205.06,205.18,204.64,204.69,16977.0,200.8879,201.0054,200.4764,200.5254,16977.0
2024-06-14 13:30:00,204.73,204.93,204.53,204.76,17570.0,200.5646,200.7605,200.3686,200.594,17570.0
2024-06-14 13:40:00,204.76,204.76,204.53,204.59,11829.0,200.594,200.594,200.3686,200.4274,11829.0
2024-06-14 13:50:00,204.51,204.51,203.82,204.01,32678.0,200.349,200.349,199.6731,199.8592,32678.0
2024-06-14 14:00:00,203.98,204.16,203.76,203.81,15622.0,199.8298,200.0062,199.6143,199.6633,15622.0
2024-06-14 14:10:00,203.78,203.92,203.49,203.87,23637.0,199.6339,199.771,199.3498,199.7221,23637.0
2024-06-14 14:20:00,203.87,204.01,203.68,203.91,31856.0,199.7221,199.8592,199.5359,199.7613,31856.0
2024-06-14 14:30:00,203.91,204.05,203.77,204.05,22655.0,199.7613,199.8984,199.6241,199.8984,22655.0
2024-06-14 14:40:00,204.05,204.35,203.88,203.9,16355.0,199.8984,200.1923,199.7319,199.7515,16355.0
2024-06-14 14:50:00,203.95,204.02,203.76,203.81,36920.0,199.8004,199.869,199.6143,199.6633,36920.0
2024-06-14 15:00:00,203.77,203.87,203.61,203.62,19013.0,199.6241,199.7221,199.4674,199.4772,19013.0
2024-06-14 15:10:00,203.61,203.84,203.39,203.64,18103.0,199.4674,199.6927,199.2518,199.4967,18103.0
2024-06-14 15:20:00,203.68,203.94,203.65,203.87,17597.0,199.5359,199.7906,199.5065,199.7221,17597.0
2024-06-14 15:30:00,203.9,204.28,203.88,204.25,34183.0,199.7515,200.1237,199.7319,200.0943,34183.0
2024-06-14 15:40:00,204.25,204.26,203.66,203.76,66566.0,200.0943,200.1041,199.5163,199.6143,66566.0
2024-06-14 15:50:00,203.73,203.96,203.58,203.92,177557.0,199.5849,199.8102,199.438,199.771,177557.0
2024-06-17 09:30:00,204.62,207.14,204.62,206.71,78326.0,200.4568,202.9255,200.4568,202.5043,78326.0
2024-06-17 09:40:00,206.55,207.89,206.52,207.3,42941.0,202.3475,203.6603,202.3181,203.0823,42941.0
2024-06-17 09:50:00,207.44,207.75,206.89,206.93,99480.0,203.2194,203.5231,202.6806,202.7198,99480.0
2024-06-17 10:00:00,206.99,207.96,206.98,207.17,58543.0,202.7786,203.7289,202.7688,202.9549,58543.0
2024-06-17 10:10:00,207.17,207.37,206.49,207.01,42903.0,202.9549,203.1509,202.2888,202.7982,42903.0
2024-06-17 10:20:00,206.92,207.12,206.6,207.03,35940.0,202.71,202.9059,202.3965,202.8178,35940.0
2024-06-17 10:30:00,207.03,207.22,206.52,206.52,25944.0,202.8178,203.0039,202.3181,202.3181,25944.0
2024-06-17 10:40:00,206.56,207.23,206.5,207.14,24314.0,202.3573,203.0137,202.2986,202.9255,24314.0
2024-06-17 10:50:00,207.14,207.16,206.7,206.86,19196.0,202.9255,202.9451,202.4945,202.6512,19196.0
2024-06-17 11:00:00,206.82,207.14,206.59,207.06,24217.0,202.612,202.9255,202.3867,202.8472,24217.0
2024-06-17 11:10:00,207.11,207.3,206.9,207.08,24329.0,202.8961,203.0823,202.6904,202.8668,24329.0
2024-06-17 11:20:00,207.08,207.2,206.99,207.04,17223.0,202.8668,202.9843,202.7786,202.8276,17223.0
2024-06-17 11:30:00,207.01,207.05,206.74,206.86,10383.0,202.7982,202.8374,202.5337,202.6512,10383.0
2024-06-17 11:40:00,206.84,206.84,206.44,206.54,18557.0,202.6316,202.6316,202.2398,202.3377,18557.0
2024-06-17 11:50:00,206.5,206.75,206.46,206.61,32296.0,202.2986,202.5435,202.2594,202.4063,32296.0
2024-06-17 12:00:00,206.6,206.6,206.34,206.52,23712.0,202.3965,202.3965,202.1418,202.3181,23712.0
2024-06-17 12:10:00,206.45,206.93,206.44,206.9,22831.0,202.2496,202.7198,202.2398,202.6904,22831.0
2024-06-17 12:20:00,206.92,207.41,206.92,207.26,24988.0,202.71,203.19,202.71,203.0431,24988.0
2024-06-17 12:30:00,207.25,207.28,207.15,207.24,18965.0,203.0333,203.0627,202.9353,203.0235,18965.0
2024-06-17 12:40:00,207.24,207.25,207.13,207.25,13329.0,203.0235,203.0333,202.9157,203.0333,13329.0
2024-06-17 12:50:00,207.25,207.29,207.09,207.21,12712.0,203.0333,203.0725,202.8766,202.9941,12712.0
2024-06-17 13:00:00,207.23,207.5,207.2,207.41,31310.0,203.0137,203.2782,202.9843,203.19,31310.0
2024-06-17 13:10:00,207.45,207.67,207.36,207.56,24221.0,203.2292,203.4448,203.1411,203.337,24221.0
2024-06-17 13:20:00,207.55,207.59,207.33,207.38,9961.0,203.3272,203.3664,203.1117,203.1607,9961.0
2024-06-17 13:30:00,207.4,207.6,207.35,207.46,19387.0,203.1802,203.3762,203.1313,203.239,19387.0
2024-06-17 13:40:00,207.44,207.44,207.05,207.16,9577.0,203.2194,203.2194,202.8374,202.9451,9577.0
2024-06-17 13:50:00,207.1,207.19,206.81,206.97,27318.0,202.8863,202.9745,202.6022,202.759,27318.0
2024-06-17 14:00:00,206.96,207.43,206.96,207.43,24294.0,202.7492,203.2096,202.7492,203.2096,24294.0
2024-06-17 14:10:00,207.43,207.43,207.11,207.28,19325.0,203.2096,203.2096,202.8961,203.0627,19325.0
2024-06-17 14:20:00,207.28,207.49,207.27,207.36,20366.0,203.0627,203.2684,203.0529,203.1411,20366.0
2024-06-17 14:30:00,207.36,207.52,207.28,207.28,22012.0,203.1411,203.2978,203.0627,203.0627,22012.0
2024-06-17 14:40:00,207.28,207.29,206.99,206.99,21635.0,203.0627,203.0725,202.7786,202.7786,21635.0
2024-06-17 14:50:00,207.02,207.12,206.91,207.05,22903.0,202.808,202.9059,202.7002,202.8374,22903.0
2024-06-17 15:00:00,207.03,207.15,206.95,207.02,32293.0,202.8178,202.9353,202.7394,202.808,32293.0
2024-06-17 15:10:00,207.03,207.67,207.03,207.63,19230.0,202.8178,203.4448,202.8178,203.4056,19230.0
2024-06-17 15:20:00,207.59,207.76,207.49,207.7,28192.0,203.3664,203.5329,203.2684,203.4741,28192.0
2024-06-17 15:30:00,207.71,208.15,207.7,208.11,24470.0,203.4839,203.915,203.4741,203.8758,24470.0
2024-06-17 15:40:00,208.11,208.24,207.94,208.09,27417.0,203.8758,204.0032,203.7093,203.8562,27417.0
2024-06-17 15:50:00,208.07,208.31,207.72,208.25,147037.0,203.8366,204.0717,203.4937,204.013,147037.0
2024-06-18 09:30:00,209.1,209.94,208.17,209.81,65959.0,204.8457,205.6686,203.9346,205.5412,65959.0
2024-06-18 09:40:00,210.0,210.45,209.71,210.26,37739.0,205.7273,206.1682,205.4432,205.9821,37739.0
2024-06-18 09:50:00,210.3,210.46,209.66,210.01,32697.0,206.0212,206.178,205.3943,205.7371,32697.0
2024-06-18 10:00:00,209.85,211.0,209.58,209.92,49309.0,205.5804,206.707,205.3159,205.649,49309.0
2024-06-18 10:10:00,209.77,210.5,209.75,209.98,28572.0,205.502,206.2172,205.4824,205.7078,28572.0
2024-06-18 10:20:00,209.95,210.3,209.41,210.09,49395.0,205.6784,206.0212,205.1493,205.8155,49395.0
2024-06-18 10:30:00,210.09,210.48,210.0,210.11,20120.0,205.8155,206.1976,205.7273,205.8351,20120.0
2024-06-18 10:40:00,210.05,210.55,209.91,210.37,19806.0,205.7763,206.2662,205.6392,206.0898,19806.0
2024-06-18 10:50:00,210.36,210.39,209.82,210.22,42611.0,206.08,206.1094,205.551,205.9429,42611.0
2024-06-18 11:00:00,210.19,210.49,210.19,210.45,15496.0,205.9135,206.2074,205.9135,206.1682,15496.0
2024-06-18 11:10:00,210.43,210.74,210.37,210.74,20460.0,206.1486,206.4523,206.0898,206.4523,20460.0
2024-06-18 11:20:00,210.77,211.0,210.72,210.87,17052.0,206.4817,206.707,206.4327,206.5796,17052.0
2024-06-18 11:30:00,210.9,211.33,210.9,211.22,22322.0,206.609,207.0303,206.609,206.9225,22322.0
2024-06-18 11:40:00,211.27,211.61,211.18,211.57,17709.0,206.9715,207.3046,206.8833,207.2654,17709.0
2024-06-18 11:50:00,211.56,211.85,211.52,211.62,14955.0,207.2556,207.5397,207.2164,207.3144,14955.0
2024-06-18 12:00:00,211.63,211.87,211.44,211.78,49618.0,207.3242,207.5593,207.138,207.4711,49618.0
2024-06-18 12:10:00,211.84,211.84,211.35,211.46,20255.0,207.5299,207.5299,207.0499,207.1576,20255.0
2024-06-18 12:20:00,211.42,211.47,211.1,211.17,22737.0,207.1185,207.1674,206.805,206.8735,22737.0
2024-06-18 12:30:00,211.01,211.11,210.82,210.95,16335.0,206.7168,206.8148,206.5307,206.658,16335.0
2024-06-18 12:40:00,210.92,211.14,210.76,210.93,18508.0,206.6286,206.8442,206.4719,206.6384,18508.0
2024-06-18 12:50:00,210.95,211.17,210.69,211.17,14805.0,206.658,206.8735,206.4033,206.8735,14805.0
2024-06-18 13:00:00,211.16,211.26,210.96,211.0,21439.0,206.8637,206.9617,206.6678,206.707,21439.0
2024-06-18 13:10:00,210.99,211.11,210.89,211.09,11790.0,206.6972,206.8148,206.5992,206.7952,11790.0
2024-06-18 13:20:00,211.12,211.35,210.9,211.01,20430.0,206.8246,207.0499,206.609,206.7168,20430.0
2024-06-18 13:30:00,211.03,211.69,210.98,211.63,22480.0,206.7364,207.383,206.6874,207.3242,22480.0
2024-06-18 13:40:00,211.63,211.67,211.2,211.41,29104.0,207.3242,207.3634,206.9029,207.1087,29104.0
2024-06-18 13:50:00,211.47,211.75,211.46,211.71,20814.0,207.1674,207.4417,207.1576,207.4026,20814.0
2024-06-18 14:00:00,211.71,211.71,211.27,211.61,15367.0,207.4026,207.4026,206.9715,207.3046,15367.0
2024-06-18 14:10:00,211.61,211.75,211.35,211.47,13175.0,207.3046,207.4417,207.0499,207.1674,13175.0
2024-06-18 14:20:00,211.44,211.53,211.17,211.23,31657.0,207.138,207.2262,206.8735,206.9323,31657.0
2024-06-18 14:30:00,211.22,211.35,211.1,211.19,18570.0,206.9225,207.0499,206.805,206.8931,18570.0
2024-06-18 14:40:00,211.19,211.53,211.18,211.31,17437.0,206.8931,207.2262,206.8833,207.0107,17437.0
2024-06-18 14:50:00,211.34,211.42,211.08,211.17,19841.0,207.0401,207.1185,206.7854,206.8735,19841.0
2024-06-18 15:00:00,211.17,211.26,210.88,210.88,19935.0,206.8735,206.9617,206.5894,206.5894,19935.0
2024-06-18 15:10:00,210.87,210.99,210.67,210.83,44933.0,206.5796,206.6972,206.3837,206.5405,44933.0
2024-06-18 15:20:00,210.79,210.89,210.51,210.53,21124.0,206.5013,206.5992,206.227,206.2466,21124.0
2024-06-18 15:30:00,210.58,210.58,210.32,210.34,49133.0,206.2955,206.2955,206.0408,206.0604,49133.0
2024-06-18 15:40:00,210.3,210.65,210.12,210.16,59147.0,206.0212,206.3641,205.8449,205.8841,59147.0
2024-06-18 15:50:00,210.13,210.78,210.13,210.75,229261.0,205.8547,206.4915,205.8547,206.4621,229261.0
2024-06-20 09:30:00,210.87,211.49,210.4,210.72,45018.0,206.5796,207.187,206.1192,206.4327,45018.0
2024-06-20 09:40:00,210.8,210.98,210.44,210.82,11290.0,206.5111,206.6874,206.1584,206.5307,11290.0
2024-06-20 09:50:00,210.73,210.73,209.74,210.18,18428.0,206.4425,206.4425,205.4726,205.9037,18428.0
2024-06-20 10:00:00,210.11,210.89,210.09,210.13,23816.0,205.8351,206.5992,205.8155,205.8547,23816.0
2024-06-20 10:10:00,210.13,210.34,209.34,210.23,38916.0,205.8547,206.0604,205.0808,205.9527,38916.0
2024-06-20 10:20:00,210.28,210.38,209.93,210.17,41285.0,206.0016,206.0996,205.6588,205.8939,41285.0
2024-06-20 10:30:00,210.17,210.72,209.71,209.87,27707.0,205.8939,206.4327,205.4432,205.6,27707.0
2024-06-20 10:40:00,209.95,209.95,209.36,209.56,23058.0,205.6784,205.6784,205.1004,205.2963,23058.0
2024-06-20 10:50:00,209.63,210.22,209.47,210.06,23738.0,205.3649,205.9429,205.2081,205.7861,23738.0
2024-06-20 11:00:00,210.14,210.34,210.04,210.17,14678.0,205.8645,206.0604,205.7665,205.8939,14678.0
2024-06-20 11:10:00,210.17,210.68,210.17,210.67,11606.0,205.8939,206.3935,205.8939,206.3837,11606.0
2024-06-20 11:20:00,210.67,210.67,210.26,210.62,15313.0,206.3837,206.3837,205.9821,206.3347,15313.0
2024-06-20 11:30:00,210.62,210.79,210.18,210.31,9746.0,206.3347,206.5013,205.9037,206.031,9746.0
2024-06-20 11:40:00,210.31,210.53,210.25,210.4,20056.0,206.031,206.2466,205.9723,206.1192,20056.0
2024-06-20 11:50:00,210.4,210.5,209.19,209.44,52918.0,206.1192,206.2172,204.9338,205.1787,52918.0
2024-06-20 12:00:00,209.51,209.8,209.21,209.69,15251.0,205.2473,205.5314,204.9534,205.4237,15251.0
2024-06-20 12:10:00,209.67,210.01,209.65,210.0,14672.0,205.4041,205.7371,205.3845,205.7273,14672.0
2024-06-20 12:20:00,210.01,210.39,209.98,210.39,16621.0,205.7371,206.1094,205.7078,206.1094,16621.0
2024-06-20 12:30:00,210.31,210.48,210.13,210.48,15180.0,206.031,206.1976,205.8547,206.1976,15180.0
2024-06-20 12:40:00,210.41,210.42,209.87,210.27,19051.0,206.129,206.1388,205.6,205.9919,19051.0
2024-06-20 12:50:00,210.15,210.34,210.08,210.3,11956.0,205.8743,206.0604,205.8057,206.0212,11956.0
2024-06-20 13:00:00,210.21,210.22,209.94,209.94,8022.0,205.9331,205.9429,205.6686,205.6686,8022.0
2024-06-20 13:10:00,210.01,210.28,209.95,210.16,10793.0,205.7371,206.0016,205.6784,205.8841,10793.0
2024-06-20 13:20:00,210.13,210.92,210.12,210.79,43347.0,205.8547,206.6286,205.8449,206.5013,43347.0
2024-06-20 13:30:00,210.87,210.92,210.5,210.85,21941.0,206.5796,206.6286,206.2172,206.5601,21941.0
2024-06-20 13:40:00,210.94,211.02,210.64,210.81,16872.0,206.6482,206.7266,206.3543,206.5209,16872.0
2024-06-20 13:50:00,210.83,211.16,210.78,211.13,34190.0,206.5405,206.8637,206.4915,206.8344,34190.0
2024-06-20 14:00:00,211.05,211.29,210.98,211.17,28577.0,206.756,206.9911,206.6874,206.8735,28577.0
2024-06-20 14:10:00,211.17,211.61,211.13,211.52,22335.0,206.8735,207.3046,206.8344,207.2164,22335.0
2024-06-20 14:20:00,211.46,211.54,211.28,211.53,17470.0,207.1576,207.236,206.9813,207.2262,17470.0
2024-06-20 14:30:00,211.48,211.54,211.35,211.42,21166.0,207.1772,207.236,207.0499,207.1185,21166.0
2024-06-20 14:40:00,211.42,211.55,211.17,211.47,25373.0,207.1185,207.2458,206.8735,207.1674,25373.0
2024-06-20 14:50:00,211.42,212.15,211.42,212.07,47726.0,207.1185,207.8336,207.1185,207.7552,47726.0
2024-06-20 15:00:00,212.12,212.22,210.93,211.05,33062.0,207.8042,207.9022,206.6384,206.756,33062.0
2024-06-20 15:10:00,211.05,211.15,210.85,211.11,29121.0,206.756,206.8539,206.5601,206.8148,29121.0
2024-06-20 15:20:00,211.07,211.17,210.89,211.02,23907.0,206.7756,206.8735,206.5992,206.7266,23907.0
2024-06-20 15:30:00,210.95,211.26,210.75,210.83,31898.0,206.658,206.9617,206.4621,206.5405,31898.0
2024-06-20 15:40:00,210.91,211.05,210.6,210.65,51169.0,206.6188,206.756,206.3151,206.3641,51169.0
2024-06-20 15:50:00,210.67,210.98,210.57,210.8,221884.0,206.3837,206.6874,206.2857,206.5111,221884.0
2024-06-21 09:30:00,209.08,210.27,207.3,207.46,517351.0,204.8261,205.9919,203.0823,203.239,517351.0
2024-06-21 09:40:00,207.45,207.72,206.67,207.14,46639.0,203.2292,203.4937,202.4651,202.9255,46639.0
2024-06-21 09:50:00,207.07,208.04,207.06,207.62,28396.0,202.857,203.8072,202.8472,203.3958,28396.0
2024-06-21 10:00:00,207.6,207.89,207.34,207.79,12261.0,203.3762,203.6603,203.1215,203.5623,12261.0
2024-06-21 10:10:00,207.83,208.17,207.74,207.93,20533.0,203.6015,203.9346,203.5133,203.6995,20533.0
2024-06-21 10:20:00,207.88,208.19,207.73,207.9,20034.0,203.6505,203.9542,203.5035,203.6701,20034.0
2024-06-21 10:30:00,207.88,208.3,207.85,208.06,22265.0,203.6505,204.0619,203.6211,203.8268,22265.0
2024-06-21 10:40:00,208.05,208.22,207.9,208.08,22927.0,203.817,203.9836,203.6701,203.8464,22927.0
2024-06-21 10:50:00,208.14,208.49,208.12,208.35,11406.0,203.9052,204.2481,203.8856,204.1109,11406.0
2024-06-21 11:00:00,208.33,208.66,208.28,208.64,13078.0,204.0913,204.4146,204.0423,204.395,13078.0
2024-06-21 11:10:00,208.6,208.65,208.37,208.51,12707.0,204.3558,204.4048,204.1305,204.2677,12707.0
2024-06-21 11:20:00,208.53,208.56,208.43,208.43,11364.0,204.2873,204.3166,204.1893,204.1893,11364.0
2024-06-21 11:30:00,208.41,208.51,208.27,208.27,13767.0,204.1697,204.2677,204.0325,204.0325,13767.0
2024-06-21 11:40:00,208.25,208.63,208.15,208.54,14415.0,204.013,204.3852,203.915,204.2971,14415.0
2024-06-21 11:50:00,208.63,208.68,207.84,208.14,20755.0,204.3852,204.4342,203.6113,203.9052,20755.0
2024-06-21 12:00:00,208.18,208.43,208.05,208.31,21018.0,203.9444,204.1893,203.817,204.0717,21018.0
2024-06-21 12:10:00,208.45,208.54,208.26,208.37,9564.0,204.2089,204.2971,204.0227,204.1305,9564.0
2024-06-21 12:20:00,208.3,208.51,208.26,208.5,10167.0,204.0619,204.2677,204.0227,204.2579,10167.0
2024-06-21 12:30:00,208.51,208.94,208.24,208.94,38835.0,204.2677,204.6889,204.0032,204.6889,38835.0
2024-06-21 12:40:00,208.98,209.01,208.75,208.91,17801.0,204.7281,204.7575,204.5028,204.6595,17801.0
2024-06-21 12:50:00,208.91,208.95,208.74,208.81,16418.0,204.6595,204.6987,204.493,204.5616,16418.0
2024-06-21 13:00:00,208.85,209.31,208.83,209.28,11221.0,204.6007,205.0514,204.5812,205.022,11221.0
2024-06-21 13:10:00,209.33,209.41,209.14,209.14,7255.0,205.071,205.1493,204.8848,204.8848,7255.0
2024-06-21 13:20:00,209.14,209.39,209.14,209.27,8696.0,204.8848,205.1298,204.8848,205.0122,8696.0
2024-06-21 13:30:00,209.22,209.47,209.08,209.47,35398.0,204.9632,205.2081,204.8261,205.2081,35398.0
2024-06-21 13:40:00,209.5,209.61,209.45,209.61,18558.0,205.2375,205.3453,205.1885,205.3453,18558.0
2024-06-21 13:50:00,209.54,209.83,209.5,209.67,21959.0,205.2767,205.5608,205.2375,205.4041,21959.0
2024-06-21 14:00:00,209.67,209.74,209.43,209.66,43544.0,205.4041,205.4726,205.1689,205.3943,43544.0
2024-06-21 14:10:00,209.64,209.85,209.43,209.46,34470.0,205.3747,205.5804,205.1689,205.1983,34470.0
2024-06-21 14:20:00,209.46,209.62,209.32,209.62,13509.0,205.1983,205.3551,205.0612,205.3551,13509.0
2024-06-21 14:30:00,209.59,209.68,209.39,209.51,16619.0,205.3257,205.4139,205.1298,205.2473,16619.0
2024-06-21 14:40:00,209.56,209.56,209.22,209.22,6641.0,205.2963,205.2963,204.9632,204.9632,6641.0
2024-06-21 14:50:00,209.23,209.41,209.21,209.32,13291.0,204.973,205.1493,204.9534,205.0612,13291.0
2024-06-21 15:00:00,209.35,209.49,209.21,209.26,10950.0,205.0906,205.2277,204.9534,205.0024,10950.0
2024-06-21 15:10:00,209.26,209.39,209.21,209.36,8764.0,205.0024,205.1298,204.9534,205.1004,8764.0
2024-06-21 15:20:00,209.32,209.32,209.1,209.22,67450.0,205.0612,205.0612,204.8457,204.9632,67450.0
2024-06-21 15:30:00,209.19,209.7,209.12,209.38,38254.0,204.9338,205.4334,204.8652,205.12,38254.0
2024-06-21 15:40:00,209.34,209.54,209.25,209.49,44918.0,205.0808,205.2767,204.9926,205.2277,44918.0
2024-06-21 15:50:00,209.5,209.64,209.06,209.23,271557.0,205.2375,205.3747,204.8065,204.973,271557.0
2024-06-24 09:30:00,209.81,211.53,209.57,211.5,58495.0,205.5412,207.2262,205.3061,207.1968,58495.0
2024-06-24 09:40:00,211.51,211.69,210.52,210.98,29256.0,207.2066,207.383,206.2368,206.6874,29256.0
2024-06-24 09:50:00,211.09,211.37,210.78,211.0,85908.0,206.7952,207.0695,206.4915,206.707,85908.0
2024-06-24 10:00:00,211.08,211.86,211.08,211.82,60522.0,206.7854,207.5495,206.7854,207.5103,60522.0
2024-06-24 10:10:00,211.81,211.82,211.16,211.2,25386.0,207.5005,207.5103,206.8637,206.9029,25386.0
2024-06-24 10:20:00,211.19,211.81,211.12,211.6,30197.0,206.8931,207.5005,206.8246,207.2948,30197.0
2024-06-24 10:30:00,211.62,212.25,211.39,212.14,57068.0,207.3144,207.9316,207.0891,207.8238,57068.0
2024-06-24 10:40:00,212.03,212.69,212.03,212.56,11735.0,207.716,208.3626,207.716,208.2353,11735.0
2024-06-24 10:50:00,212.57,212.7,212.22,212.48,7673.0,208.2451,208.3724,207.9022,208.1569,7673.0
2024-06-24 11:00:00,212.53,212.53,212.13,212.18,11810.0,208.2059,208.2059,207.814,207.863,11810.0
2024-06-24 11:10:00,212.21,212.35,211.94,212.34,11657.0,207.8924,208.0295,207.6279,208.0197,11657.0
2024-06-24 11:20:00,212.33,212.33,211.88,212.19,9668.0,208.0099,208.0099,207.5691,207.8728,9668.0
2024-06-24 11:30:00,212.19,212.64,212.13,212.62,69645.0,207.8728,208.3136,207.814,208.294,69645.0
2024-06-24 11:40:00,212.61,212.8,212.3,212.44,9194.0,208.2842,208.4704,207.9805,208.1177,9194.0
2024-06-24 11:50:00,212.37,212.59,212.23,212.51,4192.0,208.0491,208.2646,207.912,208.1863,4192.0
2024-06-24 12:00:00,212.57,212.57,212.02,212.15,5756.0,208.2451,208.2451,207.7062,207.8336,5756.0
2024-06-24 12:10:00,212.11,212.3,211.88,212.3,12196.0,207.7944,207.9805,207.5691,207.9805,12196.0
2024-06-24 12:20:00,212.26,212.53,212.18,212.44,17839.0,207.9414,208.2059,207.863,208.1177,17839.0
2024-06-24 12:30:00,212.42,212.49,212.25,212.43,3745.0,208.0981,208.1667,207.9316,208.1079,3745.0
2024-06-24 12:40:00,212.44,212.44,212.31,212.4,7712.0,208.1177,208.1177,207.9903,208.0785,7712.0
2024-06-24 12:50:00,212.38,212.72,212.32,212.47,4863.0,208.0589,208.392,208.0001,208.1471,4863.0
2024-06-24 13:00:00,212.39,212.53,212.38,212.46,57305.0,208.0687,208.2059,208.0589,208.1373,57305.0
2024-06-24 13:10:00,212.45,212.45,211.95,211.95,8420.0,208.1275,208.1275,207.6377,207.6377,8420.0
2024-06-24 13:20:00,212.03,212.17,211.71,211.77,6298.0,207.716,207.8532,207.4026,207.4613,6298.0
2024-06-24 13:30:00,211.82,211.88,211.56,211.76,3848.0,207.5103,207.5691,207.2556,207.4515,3848.0
2024-06-24 13:40:00,211.72,211.78,211.61,211.62,3776.0,207.4124,207.4711,207.3046,207.3144,3776.0
2024-06-24 13:50:00,211.63,211.74,211.46,211.5,55887.0,207.3242,207.4319,207.1576,207.1968,55887.0
2024-06-24 14:00:00,211.53,211.7,211.43,211.57,4671.0,207.2262,207.3928,207.1283,207.2654,4671.0
2024-06-24 14:10:00,211.62,211.82,211.57,211.71,7966.0,207.3144,207.5103,207.2654,207.4026,7966.0
2024-06-24 14:20:00,211.73,211.88,211.61,211.74,6974.0,207.4221,207.5691,207.3046,207.4319,6974.0
2024-06-24 14:30:00,211.77,211.92,211.64,211.86,27666.0,207.4613,207.6083,207.334,207.5495,27666.0
2024-06-24 14:40:00,211.87,211.96,211.64,211.64,4536.0,207.5593,207.6475,207.334,207.334,4536.0
2024-06-24 14:50:00,211.74,211.74,211.47,211.47,2823.0,207.4319,207.4319,207.1674,207.1674,2823.0
2024-06-24 15:00:00,211.46,211.74,211.22,211.32,6276.0,207.1576,207.4319,206.9225,207.0205,6276.0
2024-06-24 15:10:00,211.32,211.33,211.11,211.12,6754.0,207.0205,207.0303,206.8148,206.8246,6754.0
2024-06-24 15:20:00,211.11,211.15,210.7,210.77,18132.0,206.8148,206.8539,206.4131,206.4817,18132.0
2024-06-24 15:30:00,210.74,211.16,210.62,211.16,72245.0,206.4523,206.8637,206.3347,206.8637,72245.0
2024-06-24 15:40:00,211.15,211.4,211.07,211.24,9889.0,206.8539,207.0989,206.7756,206.9421,9889.0
2024-06-24 15:50:00,211.28,211.43,210.68,210.77,92339.0,206.9813,207.1283,206.3935,206.4817,92339.0
2024-06-25 09:30:00,210.97,212.54,210.18,212.54,32839.0,206.6776,208.2157,205.9037,208.2157,32839.0
2024-06-25 09:40:00,212.27,212.39,211.27,211.34,12723.0,207.9512,208.0687,206.9715,207.0401,12723.0
2024-06-25 09:50:00,211.33,211.37,210.87,211.09,8138.0,207.0303,207.0695,206.5796,206.7952,8138.0
2024-06-25 10:00:00,211.0,211.31,210.67,210.7,9794.0,206.707,207.0107,206.3837,206.4131,9794.0
2024-06-25 10:10:00,210.88,211.02,210.61,210.86,48591.0,206.5894,206.7266,206.3249,206.5698,48591.0
2024-06-25 10:20:00,210.87,210.87,210.25,210.26,14093.0,206.5796,206.5796,205.9723,205.9821,14093.0
2024-06-25 10:30:00,210.06,210.33,209.33,209.59,27917.0,205.7861,206.0506,205.071,205.3257,27917.0
2024-06-25 10:40:00,209.71,209.82,209.45,209.7,23409.0,205.4432,205.551,205.1885,205.4334,23409.0
2024-06-25 10:50:00,209.7,210.15,209.57,209.71,12025.0,205.4334,205.8743,205.3061,205.4432,12025.0
2024-06-25 11:00:00,209.84,209.99,209.74,209.82,6770.0,205.5706,205.7175,205.4726,205.551,6770.0
2024-06-25 11:10:00,209.98,210.22,209.85,210.0,9473.0,205.7078,205.9429,205.5804,205.7273,9473.0
2024-06-25 11:20:00,209.92,210.09,209.55,209.68,9869.0,205.649,205.8155,205.2865,205.4139,9869.0
2024-06-25 11:30:00,209.7,209.76,209.39,209.52,6755.0,205.4334,205.4922,205.1298,205.2571,6755.0
2024-06-25 11:40:00,209.52,209.57,209.04,209.05,21880.0,205.2571,205.3061,204.7869,204.7967,21880.0
2024-06-25 11:50:00,209.18,209.18,208.72,208.79,19129.0,204.924,204.924,204.4734,204.542,19129.0
2024-06-25 12:00:00,208.71,208.76,208.3,208.3,14149.0,204.4636,204.5126,204.0619,204.0619,14149.0
2024-06-25 12:10:00,208.25,208.3,208.07,208.11,16000.0,204.013,204.0619,203.8366,203.8758,16000.0
2024-06-25 12:20:00,208.11,208.28,207.8,207.84,32078.0,203.8758,204.0423,203.5721,203.6113,32078.0
2024-06-25 12:30:00,207.91,208.41,207.82,208.38,29245.0,203.6799,204.1697,203.5917,204.1403,29245.0
2024-06-25 12:40:00,208.38,208.66,208.16,208.61,78824.0,204.1403,204.4146,203.9248,204.3656,78824.0
2024-06-25 12:50:00,208.55,208.74,208.49,208.73,39679.0,204.3068,204.493,204.2481,204.4832,39679.0
2024-06-25 13:00:00,208.7,208.88,208.62,208.81,22748.0,204.4538,204.6301,204.3754,204.5616,22748.0
2024-06-25 13:10:00,208.81,208.94,208.39,208.47,19075.0,204.5616,204.6889,204.1501,204.2285,19075.0
2024-06-25 13:20:00,208.45,208.63,208.09,208.63,6334.0,204.2089,204.3852,203.8562,204.3852,6334.0
2024-06-25 13:30:00,208.68,208.79,208.67,208.68,10418.0,204.4342,204.542,204.4244,204.4342,10418.0
2024-06-25 13:40:00,208.66,208.81,208.62,208.65,12111.0,204.4146,204.5616,204.3754,204.4048,12111.0
2024-06-25 13:50:00,208.68,208.72,208.48,208.53,20116.0,204.4342,204.4734,204.2383,204.2873,20116.0
2024-06-25 14:00:00,208.5,208.55,208.43,208.53,10894.0,204.2579,204.3068,204.1893,204.2873,10894.0
2024-06-25 14:10:00,208.53,208.61,208.45,208.5,13311.0,204.2873,204.3656,204.2089,204.2579,13311.0
2024-06-25 14:20:00,208.48,208.69,208.42,208.69,23558.0,204.2383,204.444,204.1795,204.444,23558.0
2024-06-25 14:30:00,208.67,208.69,208.44,208.52,12739.0,204.4244,204.444,204.1991,204.2775,12739.0
2024-06-25 14:40:00,208.53,208.75,208.43,208.53,12790.0,204.2873,204.5028,204.1893,204.2873,12790.0
2024-06-25 14:50:00,208.58,208.68,208.45,208.53,11462.0,204.3362,204.4342,204.2089,204.2873,11462.0
2024-06-25 15:00:00,208.52,208.72,208.5,208.67,13661.0,204.2775,204.4734,204.2579,204.4244,13661.0
2024-06-25 15:10:00,208.73,208.77,208.63,208.64,9168.0,204.4832,204.5224,204.3852,204.395,9168.0
2024-06-25 15:20:00,208.64,209.0,208.6,208.96,16803.0,204.395,204.7477,204.3558,204.7085,16803.0
2024-06-25 15:30:00,208.99,208.99,208.65,208.65,15777.0,204.7379,204.7379,204.4048,204.4048,15777.0
2024-06-25 15:40:00,208.67,208.71,208.49,208.49,19880.0,204.4244,204.4636,204.2481,204.2481,19880.0
2024-06-25 15:50:00,208.48,208.73,208.18,208.29,92174.0,204.2383,204.4832,203.9444,204.0521,92174.0
2024-06-26 09:30:00,207.22,208.17,206.51,207.1,42830.0,203.0039,203.9346,202.3084,202.8863,42830.0
2024-06-26 09:40:00,207.21,207.31,206.35,207.03,36219.0,202.9941,203.0921,202.1516,202.8178,36219.0
2024-06-26 09:50:00,207.14,207.2,206.26,206.5,20385.0,202.9255,202.9843,202.0634,202.2986,20385.0
2024-06-26 10:00:00,206.5,206.55,206.05,206.46,20444.0,202.2986,202.3475,201.8577,202.2594,20444.0
2024-06-26 10:10:00,206.49,206.55,205.3,205.46,32211.0,202.2888,202.3475,201.123,201.2797,32211.0
2024-06-26 10:20:00,205.51,205.65,205.07,205.24,15474.0,201.3287,201.4659,200.8977,201.0642,15474.0
2024-06-26 10:30:00,205.12,205.35,204.88,205.33,22562.0,200.9466,201.172,200.7115,201.1524,22562.0
2024-06-26 10:40:00,205.44,205.61,205.18,205.18,11623.0,201.2601,201.4267,201.0054,201.0054,11623.0
2024-06-26 10:50:00,205.11,205.55,205.11,205.52,25736.0,200.9368,201.3679,200.9368,201.3385,25736.0
2024-06-26 11:00:00,205.55,205.84,205.43,205.77,33397.0,201.3679,201.652,201.2503,201.5834,33397.0
2024-06-26 11:10:00,205.77,206.12,205.66,206.07,34962.0,201.5834,201.9263,201.4756,201.8773,34962.0
2024-06-26 11:20:00,206.07,206.24,205.81,205.82,37523.0,201.8773,202.0438,201.6226,201.6324,37523.0
2024-06-26 11:30:00,205.98,206.03,205.73,205.82,7049.0,201.7891,201.8381,201.5442,201.6324,7049.0
2024-06-26 11:40:00,205.83,206.25,205.83,205.98,13322.0,201.6422,202.0536,201.6422,201.7891,13322.0
2024-06-26 11:50:00,205.99,206.34,205.89,206.34,33635.0,201.7989,202.1418,201.701,202.1418,33635.0
2024-06-26 12:00:00,206.36,206.36,206.11,206.18,27445.0,202.1614,202.1614,201.9165,201.9851,27445.0
2024-06-26 12:10:00,206.19,206.3,206.1,206.25,24643.0,201.9949,202.1026,201.9067,202.0536,24643.0
2024-06-26 12:20:00,206.26,206.41,206.1,206.41,9109.0,202.0634,202.2104,201.9067,202.2104,9109.0
2024-06-26 12:30:00,206.36,206.36,206.11,206.28,5975.0,202.1614,202.1614,201.9165,202.083,5975.0
2024-06-26 12:40:00,206.28,206.88,206.23,206.88,7508.0,202.083,202.6708,202.034,202.6708,7508.0
2024-06-26 12:50:00,206.83,206.83,206.54,206.61,8680.0,202.6218,202.6218,202.3377,202.4063,8680.0
2024-06-26 13:00:00,206.65,206.65,206.2,206.26,9874.0,202.4455,202.4455,202.0047,202.0634,9874.0
2024-06-26 13:10:00,206.3,206.32,206.22,206.31,11266.0,202.1026,202.1222,202.0243,202.1124,11266.0
2024-06-26 13:20:00,206.28,206.44,206.22,206.22,15312.0,202.083,202.2398,202.0243,202.0243,15312.0
2024-06-26 13:30:00,206.25,206.3,206.2,206.27,11516.0,202.0536,202.1026,202.0047,202.0732,11516.0
2024-06-26 13:40:00,206.28,206.48,206.25,206.43,16379.0,202.083,202.279,202.0536,202.23,16379.0
2024-06-26 13:50:00,206.38,206.62,206.28,206.55,12262.0,202.181,202.4161,202.083,202.3475,12262.0
2024-06-26 14:00:00,206.62,206.77,206.57,206.77,8515.0,202.4161,202.5631,202.3671,202.5631,8515.0
2024-06-26 14:10:00,206.75,207.12,206.72,207.12,12223.0,202.5435,202.9059,202.5141,202.9059,12223.0
2024-06-26 14:20:00,207.1,207.44,207.06,207.28,12693.0,202.8863,203.2194,202.8472,203.0627,12693.0
2024-06-26 14:30:00,207.22,207.43,207.22,207.38,13670.0,203.0039,203.2096,203.0039,203.1607,13670.0
2024-06-26 14:40:00,207.38,207.74,207.34,207.7,28346.0,203.1607,203.5133,203.1215,203.4741,28346.0
2024-06-26 14:50:00,207.74,207.91,207.59,207.8,14018.0,203.5133,203.6799,203.3664,203.5721,14018.0
2024-06-26 15:00:00,207.84,207.9,207.71,207.81,17827.0,203.6113,203.6701,203.4839,203.5819,17827.0
2024-06-26 15:10:00,207.78,208.02,207.77,207.77,26143.0,203.5525,203.7876,203.5427,203.5427,26143.0
2024-06-26 15:20:00,207.8,207.89,207.75,207.89,16616.0,203.5721,203.6603,203.5231,203.6603,16616.0
2024-06-26 15:30:00,207.89,208.03,207.77,207.95,52562.0,203.6603,203.7974,203.5427,203.7191,52562.0
2024-06-26 15:40:00,207.99,208.08,207.74,207.83,40007.0,203.7582,203.8464,203.5133,203.6015,40007.0
2024-06-26 15:50:00,207.86,208.41,207.82,208.1,137233.0,203.6309,204.1697,203.5917,203.866,137233.0
2024-06-27 09:30:00,208.88,208.96,207.94,208.28,49893.0,204.6301,204.7085,203.7093,204.0423,49893.0
2024-06-27 09:40:00,208.28,208.46,207.83,207.99,21522.0,204.0423,204.2187,203.6015,203.7582,21522.0
2024-06-27 09:50:00,208.08,208.23,207.77,208.23,22700.0,203.8464,203.9934,203.5427,203.9934,22700.0
2024-06-27 10:00:00,208.1,208.55,207.95,208.54,14323.0,203.866,204.3068,203.7191,204.2971,14323.0
2024-06-27 10:10:00,208.54,208.84,208.54,208.64,15063.0,204.2971,204.5909,204.2971,204.395,15063.0
2024-06-27 10:20:00,208.72,208.83,208.5,208.82,13072.0,204.4734,204.5812,204.2579,204.5714,13072.0
2024-06-27 10:30:00,208.84,209.12,208.65,209.12,17977.0,204.5909,204.8652,204.4048,204.8652,17977.0
2024-06-27 10:40:00,209.17,209.42,209.06,209.19,17872.0,204.9142,205.1591,204.8065,204.9338,17872.0
2024-06-27 10:50:00,209.12,209.18,208.4,208.41,22553.0,204.8652,204.924,204.1599,204.1697,22553.0
2024-06-27 11:00:00,208.41,208.55,208.27,208.5,15893.0,204.1697,204.3068,204.0325,204.2579,15893.0
2024-06-27 11:10:00,208.5,208.78,208.44,208.7,23586.0,204.2579,204.5322,204.1991,204.4538,23586.0
2024-06-27 11:20:00,208.7,208.77,208.43,208.77,18258.0,204.4538,204.5224,204.1893,204.5224,18258.0
2024-06-27 11:30:00,208.88,209.05,208.8,208.87,11002.0,204.6301,204.7967,204.5518,204.6203,11002.0
2024-06-27 11:40:00,208.87,209.51,208.8,209.51,21548.0,204.6203,205.2473,204.5518,205.2473,21548.0
2024-06-27 11:50:00,209.5,209.76,209.36,209.76,15590.0,205.2375,205.4922,205.1004,205.4922,15590.0
2024-06-27 12:00:00,209.74,209.8,209.54,209.78,15134.0,205.4726,205.5314,205.2767,205.5118,15134.0
2024-06-27 12:10:00,209.81,209.98,209.74,209.8,11214.0,205.5412,205.7078,205.4726,205.5314,11214.0
2024-06-27 12:20:00,209.85,210.22,209.84,210.16,14692.0,205.5804,205.9429,205.5706,205.8841,14692.0
2024-06-27 12:30:00,210.15,210.2,209.96,210.15,28443.0,205.8743,205.9233,205.6882,205.8743,28443.0
2024-06-27 12:40:00,210.14,210.26,210.1,210.26,11223.0,205.8645,205.9821,205.8253,205.9821,11223.0
2024-06-27 12:50:00,210.26,210.41,210.17,210.17,8278.0,205.9821,206.129,205.8939,205.8939,8278.0
2024-06-27 13:00:00,210.25,210.48,210.25,210.34,14518.0,205.9723,206.1976,205.9723,206.0604,14518.0
2024-06-27 13:10:00,210.39,210.41,210.26,210.34,10260.0,206.1094,206.129,205.9821,206.0604,10260.0
2024-06-27 13:20:00,210.41,210.53,210.31,210.33,14939.0,206.129,206.2466,206.031,206.0506,14939.0
2024-06-27 13:30:00,210.33,210.93,210.27,210.74,66421.0,206.0506,206.6384,205.9919,206.4523,66421.0
2024-06-27 13:40:00,210.82,210.95,210.76,210.9,9012.0,206.5307,206.658,206.4719,206.609,9012.0
2024-06-27 13:50:00,210.92,211.09,210.9,211.01,8452.0,206.6286,206.7952,206.609,206.7168,8452.0
2024-06-27 14:00:00,210.97,211.03,210.82,210.82,12366.0,206.6776,206.7364,206.5307,206.5307,12366.0
2024-06-27 14:10:00,210.82,211.01,210.71,210.85,9262.0,206.5307,206.7168,206.4229,206.5601,9262.0
2024-06-27 14:20:00,210.85,210.96,210.75,210.95,10740.0,206.5601,206.6678,206.4621,206.658,10740.0
2024-06-27 14:30:00,210.92,211.13,210.75,210.94,10885.0,206.6286,206.8344,206.4621,206.6482,10885.0
2024-06-27 14:40:00,210.91,210.93,210.7,210.7,11667.0,206.6188,206.6384,206.4131,206.4131,11667.0
2024-06-27 14:50:00,210.74,210.83,210.49,210.52,19895.0,206.4523,206.5405,206.2074,206.2368,19895.0
2024-06-27 15:00:00,210.58,210.72,210.52,210.72,25158.0,206.2955,206.4327,206.2368,206.4327,25158.0
2024-06-27 15:10:00,210.72,210.99,210.7,210.78,11546.0,206.4327,206.6972,206.4131,206.4915,11546.0
2024-06-27 15:20:00,210.81,211.04,210.75,210.92,10566.0,206.5209,206.7462,206.4621,206.6286,10566.0
2024-06-27 15:30:00,210.9,211.08,210.7,210.88,19512.0,206.609,206.7854,206.4131,206.5894,19512.0
2024-06-27 15:40:00,210.88,211.01,210.78,211.01,37438.0,206.5894,206.7168,206.4915,206.7168,37438.0
2024-06-27 15:50:00,211.0,211.4,210.86,211.35,181695.0,206.707,207.0989,206.5698,207.0499,181695.0
2024-06-28 09:30:00,210.4,211.84,209.19,209.93,55195.0,206.1192,207.5299,204.9338,205.6588,55195.0
2024-06-28 09:40:00,210.06,211.07,209.57,209.64,6467.0,205.7861,206.7756,205.3061,205.3747,6467.0
2024-06-28 09:50:00,209.66,210.31,209.33,209.82,22726.0,205.3943,206.031,205.071,205.551,22726.0
2024-06-28 10:00:00,209.88,210.24,209.69,209.84,38825.0,205.6098,205.9625,205.4237,205.5706,38825.0
2024-06-28 10:10:00,209.78,210.12,209.36,209.37,38265.0,205.5118,205.8449,205.1004,205.1102,38265.0
2024-06-28 10:20:00,209.45,209.81,209.28,209.62,16046.0,205.1885,205.5412,205.022,205.3551,16046.0
2024-06-28 10:30:00,209.7,210.15,209.56,209.9,14960.0,205.4334,205.8743,205.2963,205.6294,14960.0
2024-06-28 10:40:00,210.06,210.6,209.58,210.48,23022.0,205.7861,206.3151,205.3159,206.1976,23022.0
2024-06-28 10:50:00,210.43,210.43,210.02,210.11,6861.0,206.1486,206.1486,205.7469,205.8351,6861.0
2024-06-28 11:00:00,209.93,210.09,209.34,209.54,39156.0,205.6588,205.8155,205.0808,205.2767,39156.0
2024-06-28 11:10:00,209.49,210.34,209.48,210.11,17683.0,205.2277,206.0604,205.2179,205.8351,17683.0
2024-06-28 11:20:00,210.16,210.25,209.73,209.81,17402.0,205.8841,205.9723,205.4628,205.5412,17402.0
2024-06-28 11:30:00,209.74,209.88,209.39,209.67,24395.0,205.4726,205.6098,205.1298,205.4041,24395.0
2024-06-28 11:40:00,209.75,209.79,209.23,209.26,16150.0,205.4824,205.5216,204.973,205.0024,16150.0
2024-06-28 11:50:00,209.34,209.47,209.26,209.39,10278.0,205.0808,205.2081,205.0024,205.1298,10278.0
2024-06-28 12:00:00,209.49,209.52,209.15,209.23,11778.0,205.2277,205.2571,204.8946,204.973,11778.0
2024-06-28 12:10:00,209.23,209.47,209.14,209.4,21260.0,204.973,205.2081,204.8848,205.1396,21260.0
2024-06-28 12:20:00,209.45,209.7,209.37,209.62,9103.0,205.1885,205.4334,205.1102,205.3551,9103.0
2024-06-28 12:30:00,209.62,210.05,209.54,209.81,9297.0,205.3551,205.7763,205.2767,205.5412,9297.0
2024-06-28 12:40:00,209.92,210.24,209.92,210.06,6183.0,205.649,205.9625,205.649,205.7861,6183.0
2024-06-28 12:50:00,210.02,210.15,209.97,210.14,7865.0,205.7469,205.8743,205.698,205.8645,7865.0
2024-06-28 13:00:00,210.04,210.33,210.04,210.33,4751.0,205.7665,206.0506,205.7665,206.0506,4751.0
2024-06-28 13:10:00,210.26,210.42,210.2,210.34,8383.0,205.9821,206.1388,205.9233,206.0604,8383.0
2024-06-28 13:20:00,210.28,210.39,209.83,209.9,7187.0,206.0016,206.1094,205.5608,205.6294,7187.0
2024-06-28 13:30:00,209.75,210.04,209.74,209.77,8893.0,205.4824,205.7665,205.4726,205.502,8893.0
2024-06-28 13:40:00,209.77,209.82,209.49,209.64,9305.0,205.502,205.551,205.2277,205.3747,9305.0
2024-06-28 13:50:00,209.69,209.69,209.44,209.55,6285.0,205.4237,205.4237,205.1787,205.2865,6285.0
2024-06-28 14:00:00,209.48,209.95,209.37,209.81,23660.0,205.2179,205.6784,205.1102,205.5412,23660.0
2024-06-28 14:10:00,209.8,209.91,209.52,209.55,91424.0,205.5314,205.6392,205.2571,205.2865,91424.0
2024-06-28 14:20:00,209.49,209.55,209.22,209.29,10325.0,205.2277,205.2865,204.9632,205.0318,10325.0
2024-06-28 14:30:00,209.24,209.28,208.91,208.92,13377.0,204.9828,205.022,204.6595,204.6693,13377.0
2024-06-28 14:40:00,208.92,209.0,208.56,208.57,16835.0,204.6693,204.7477,204.3166,204.3264,16835.0
2024-06-28 14:50:00,208.52,208.6,208.35,208.43,25240.0,204.2775,204.3558,204.1109,204.1893,25240.0
2024-06-28 15:00:00,208.37,208.51,208.11,208.31,23392.0,204.1305,204.2677,203.8758,204.0717,23392.0
2024-06-28 15:10:00,208.28,208.43,208.19,208.31,30033.0,204.0423,204.1893,203.9542,204.0717,30033.0
2024-06-28 15:20:00,208.31,208.67,208.24,208.48,27267.0,204.0717,204.4244,204.0032,204.2383,27267.0
2024-06-28 15:30:00,208.44,208.53,207.96,208.05,32898.0,204.1991,204.2873,203.7289,203.817,32898.0
2024-06-28 15:40:00,208.02,208.37,207.86,207.86,46545.0,203.7876,204.1305,203.6309,203.6309,46545.0
2024-06-28 15:50:00,207.82,208.44,207.53,207.84,302622.0,203.5917,204.1991,203.3076,203.6113,302622.0
2024-07-01 09:30:00,209.27,210.12,209.07,209.77,41898.0,205.0122,205.8449,204.8163,205.502,41898.0
2024-07-01 09:40:00,209.77,210.5,209.56,209.82,36166.0,205.502,206.2172,205.2963,205.551,36166.0
2024-07-01 09:50:00,209.82,209.84,209.23,209.66,19456.0,205.551,205.5706,204.973,205.3943,19456.0
2024-07-01 10:00:00,209.7,209.89,209.19,209.25,20962.0,205.4334,205.6196,204.9338,204.9926,20962.0
2024-07-01 10:10:00,209.25,209.56,208.52,209.23,44011.0,204.9926,205.2963,204.2775,204.973,44011.0
2024-07-01 10:20:00,209.15,209.15,208.35,208.5,21691.0,204.8946,204.8946,204.1109,204.2579,21691.0
2024-07-01 10:30:00,208.53,208.68,207.91,208.08,19951.0,204.2873,204.4342,203.6799,203.8464,19951.0
2024-07-01 10:40:00,208.11,208.61,207.93,208.31,16485.0,203.8758,204.3656,203.6995,204.0717,16485.0
2024-07-01 10:50:00,208.37,208.96,208.37,208.74,20087.0,204.1305,204.7085,204.1305,204.493,20087.0
2024-07-01 11:00:00,208.74,209.23,208.66,209.15,16486.0,204.493,204.973,204.4146,204.8946,16486.0
2024-07-01 11:10:00,209.16,209.23,208.95,208.99,11185.0,204.9044,204.973,204.6987,204.7379,11185.0
2024-07-01 11:20:00,208.93,209.48,208.93,209.48,11976.0,204.6791,205.2179,204.6791,205.2179,11976.0
2024-07-01 11:30:00,209.49,209.68,209.23,209.68,15140.0,205.2277,205.4139,204.973,205.4139,15140.0
2024-07-01 11:40:00,209.68,209.86,209.59,209.64,14473.0,205.4139,205.5902,205.3257,205.3747,14473.0
2024-07-01 11:50:00,209.69,209.78,209.46,209.48,12447.0,205.4237,205.5118,205.1983,205.2179,12447.0
2024-07-01 12:00:00,209.53,209.54,209.11,209.38,9669.0,205.2669,205.2767,204.8555,205.12,9669.0
2024-07-01 12:10:00,209.38,209.53,209.33,209.39,5831.0,205.12,205.2669,205.071,205.1298,5831.0
2024-07-01 12:20:00,209.43,209.71,209.38,209.55,12759.0,205.1689,205.4432,205.12,205.2865,12759.0
2024-07-01 12:30:00,209.56,209.73,209.49,209.56,15474.0,205.2963,205.4628,205.2277,205.2963,15474.0
2024-07-01 12:40:00,209.59,209.71,209.55,209.68,12129.0,205.3257,205.4432,205.2865,205.4139,12129.0
2024-07-01 12:50:00,209.69,209.7,209.31,209.5,10367.0,205.4237,205.4334,205.0514,205.2375,10367.0
2024-07-01 13:00:00,209.43,209.62,209.38,209.51,7137.0,205.1689,205.3551,205.12,205.2473,7137.0
2024-07-01 13:10:00,209.56,209.63,209.48,209.63,15748.0,205.2963,205.3649,205.2179,205.3649,15748.0
2024-07-01 13:20:00,209.6,209.77,209.53,209.67,12284.0,205.3355,205.502,205.2669,205.4041,12284.0
2024-07-01 13:30:00,209.62,209.71,209.52,209.52,9320.0,205.3551,205.4432,205.2571,205.2571,9320.0
2024-07-01 13:40:00,209.57,209.59,209.34,209.42,22024.0,205.3061,205.3257,205.0808,205.1591,22024.0
2024-07-01 13:50:00,209.33,209.5,209.28,209.39,7072.0,205.071,205.2375,205.022,205.1298,7072.0
2024-07-01 14:00:00,209.35,209.36,209.08,209.27,12895.0,205.0906,205.1004,204.8261,205.0122,12895.0
2024-07-01 14:10:00,209.25,209.29,209.13,209.17,16261.0,204.9926,205.0318,204.875,204.9142,16261.0
2024-07-01 14:20:00,209.15,209.36,209.07,209.08,15840.0,204.8946,205.1004,204.8163,204.8261,15840.0
2024-07-01 14:30:00,209.07,209.21,209.0,209.16,12490.0,204.8163,204.9534,204.7477,204.9044,12490.0
2024-07-01 14:40:00,209.18,209.18,208.86,208.99,14960.0,204.924,204.924,204.6105,204.7379,14960.0
2024-07-01 14:50:00,208.99,209.21,208.97,209.12,12320.0,204.7379,204.9534,204.7183,204.8652,12320.0
2024-07-01 15:00:00,209.13,209.5,209.06,209.5,20026.0,204.875,205.2375,204.8065,205.2375,20026.0
2024-07-01 15:10:00,209.5,209.55,209.38,209.5,20077.0,205.2375,205.2865,205.12,205.2375,20077.0
2024-07-01 15:20:00,209.48,209.74,209.45,209.6,25352.0,205.2179,205.4726,205.1885,205.3355,25352.0
2024-07-01 15:30:00,209.6,209.62,209.31,209.34,15793.0,205.3355,205.3551,205.0514,205.0808,15793.0
2024-07-01 15:40:00,209.3,209.57,209.22,209.41,18536.0,205.0416,205.3061,204.9632,205.1493,18536.0
2024-07-01 15:50:00,209.4,209.54,209.12,209.46,106125.0,205.1396,205.2767,204.8652,205.1983,106125.0
2024-07-02 09:30:00,208.06,208.95,208.06,208.17,58563.0,203.8268,204.6987,203.8268,203.9346,58563.0
2024-07-02 09:40:00,208.27,208.41,207.48,207.61,17841.0,204.0325,204.1697,203.2586,203.386,17841.0
2024-07-02 09:50:00,207.68,208.31,207.52,208.17,11506.0,203.4545,204.0717,203.2978,203.9346,11506.0
2024-07-02 10:00:00,208.29,208.91,208.2,208.53,12711.0,204.0521,204.6595,203.964,204.2873,12711.0
2024-07-02 10:10:00,208.53,209.13,208.22,209.13,21267.0,204.2873,204.875,203.9836,204.875,21267.0
2024-07-02 10:20:00,209.15,210.02,209.07,209.91,42519.0,204.8946,205.7469,204.8163,205.6392,42519.0
2024-07-02 10:30:00,209.86,209.9,209.11,209.39,19074.0,205.5902,205.6294,204.8555,205.1298,19074.0
2024-07-02 10:40:00,209.32,209.33,208.92,209.33,8657.0,205.0612,205.071,204.6693,205.071,8657.0
2024-07-02 10:50:00,209.31,209.7,209.25,209.44,9871.0,205.0514,205.4334,204.9926,205.1787,9871.0
2024-07-02 11:00:00,209.48,209.49,209.27,209.31,2516.0,205.2179,205.2277,205.0122,205.0514,2516.0
2024-07-02 11:10:00,209.31,209.48,209.16,209.35,13075.0,205.0514,205.2179,204.9044,205.0906,13075.0
2024-07-02 11:20:00,209.29,209.79,209.26,209.45,19161.0,205.0318,205.5216,205.0024,205.1885,19161.0
2024-07-02 11:30:00,209.51,209.86,209.43,209.75,57923.0,205.2473,205.5902,205.1689,205.4824,57923.0
2024-07-02 11:40:00,209.75,209.83,209.48,209.82,11842.0,205.4824,205.5608,205.2179,205.551,11842.0
2024-07-02 11:50:00,209.83,209.99,209.76,209.76,35747.0,205.5608,205.7175,205.4922,205.4922,35747.0
2024-07-02 12:00:00,209.84,209.92,209.75,209.87,6548.0,205.5706,205.649,205.4824,205.6,6548.0
2024-07-02 12:10:00,209.87,209.93,209.76,209.78,8875.0,205.6,205.6588,205.4922,205.5118,8875.0
2024-07-02 12:20:00,209.74,209.91,209.58,209.58,19356.0,205.4726,205.6392,205.3159,205.3159,19356.0
2024-07-02 12:30:00,209.61,209.77,209.61,209.76,52341.0,205.3453,205.502,205.3453,205.4922,52341.0
2024-07-02 12:40:00,209.76,209.91,209.54,209.54,8140.0,205.4922,205.6392,205.2767,205.2767,8140.0
2024-07-02 12:50:00,209.6,209.7,209.5,209.54,7500.0,205.3355,205.4334,205.2375,205.2767,7500.0
2024-07-02 13:00:00,209.56,209.72,209.46,209.64,10087.0,205.2963,205.453,205.1983,205.3747,10087.0
2024-07-02 13:10:00,209.67,209.72,209.58,209.71,7530.0,205.4041,205.453,205.3159,205.4432,7530.0
2024-07-02 13:20:00,209.71,209.74,209.49,209.54,6325.0,205.4432,205.4726,205.2277,205.2767,6325.0
2024-07-02 13:30:00,209.5,210.24,209.5,210.24,38753.0,205.2375,205.9625,205.2375,205.9625,38753.0
2024-07-02 13:40:00,210.28,210.35,210.06,210.11,14801.0,206.0016,206.0702,205.7861,205.8351,14801.0
2024-07-02 13:50:00,210.14,210.4,210.11,210.17,8880.0,205.8645,206.1192,205.8351,205.8939,8880.0
2024-07-02 14:00:00,210.26,210.77,210.26,210.76,5035.0,205.9821,206.4817,205.9821,206.4719,5035.0
2024-07-02 14:10:00,210.79,210.89,210.5,210.56,10937.0,206.5013,206.5992,206.2172,206.276,10937.0
2024-07-02 14:20:00,210.65,210.78,210.57,210.75,17106.0,206.3641,206.4915,206.2857,206.4621,17106.0
2024-07-02 14:30:00,210.8,210.83,210.55,210.55,20072.0,206.5111,206.5405,206.2662,206.2662,20072.0
2024-07-02 14:40:00,210.53,210.56,210.34,210.49,41101.0,206.2466,206.276,206.0604,206.2074,41101.0
2024-07-02 14:50:00,210.5,210.82,210.43,210.71,34980.0,206.2172,206.5307,206.1486,206.4229,34980.0
2024-07-02 15:00:00,210.71,210.77,210.3,210.42,10455.0,206.4229,206.4817,206.0212,206.1388,10455.0
2024-07-02 15:10:00,210.39,210.62,210.37,210.49,7681.0,206.1094,206.3347,206.0898,206.2074,7681.0
2024-07-02 15:20:00,210.48,210.5,210.03,210.36,25746.0,206.1976,206.2172,205.7567,206.08,25746.0
2024-07-02 15:30:00,210.35,210.56,210.23,210.51,11910.0,206.0702,206.276,205.9527,206.227,11910.0
2024-07-02 15:40:00,210.52,210.65,210.28,210.37,31799.0,206.2368,206.3641,206.0016,206.0898,31799.0
2024-07-02 15:50:00,210.34,211.22,209.98,211.12,193681.0,206.0604,206.9225,205.7078,206.8246,193681.0
2024-07-03 09:30:00,210.91,211.17,209.36,209.81,51452.0,206.7171,206.9719,205.1979,205.639,51452.0
2024-07-03 09:40:00,209.84,209.85,209.13,209.35,11743.0,205.6684,205.6782,204.9725,205.1881,11743.0
2024-07-03 09:50:00,209.32,209.67,208.67,209.56,20347.0,205.1587,205.5017,204.5216,205.3939,20347.0
2024-07-03 10:00:00,209.66,209.74,208.69,209.1,15703.0,205.4919,205.5704,204.5412,204.9431,15703.0
2024-07-03 10:10:00,209.2,209.53,209.17,209.32,24763.0,205.0411,205.3645,205.0117,205.1587,24763.0
2024-07-03 10:20:00,209.32,209.74,209.26,209.66,17927.0,205.1587,205.5704,205.0999,205.4919,17927.0
2024-07-03 10:30:00,209.49,209.67,209.26,209.6,21001.0,205.3253,205.5017,205.0999,205.4331,21001.0
2024-07-03 10:40:00,209.54,209.61,208.69,208.74,41241.0,205.3743,205.4429,204.5412,204.5902,41241.0
2024-07-03 10:50:00,208.92,209.05,208.71,208.95,17147.0,204.7667,204.8941,204.5608,204.7961,17147.0
2024-07-03 11:00:00,208.95,209.77,208.82,209.66,24151.0,204.7961,205.5998,204.6686,205.4919,24151.0
2024-07-03 11:10:00,209.66,209.93,209.47,209.75,38681.0,205.4919,205.7566,205.3057,205.5802,38681.0
2024-07-03 11:20:00,209.77,210.05,209.59,209.61,58911.0,205.5998,205.8742,205.4233,205.4429,58911.0
2024-07-03 11:30:00,209.63,210.08,209.62,209.97,27648.0,205.4625,205.9036,205.4527,205.7958,27648.0
2024-07-03 11:40:00,209.98,210.07,209.32,209.37,24744.0,205.8056,205.8938,205.1587,205.2077,24744.0
2024-07-03 11:50:00,209.37,209.53,209.24,209.53,20223.0,205.2077,205.3645,205.0803,205.3645,20223.0
2024-07-03 12:00:00,209.45,209.67,209.37,209.66,16243.0,205.2861,205.5017,205.2077,205.4919,16243.0
2024-07-03 12:10:00,209.67,209.92,209.32,209.71,20798.0,205.5017,205.7468,205.1587,205.541,20798.0
2024-07-03 12:20:00,209.78,210.03,209.71,209.92,25919.0,205.6096,205.8546,205.541,205.7468,25919.0
2024-07-03 12:30:00,209.92,210.05,209.62,209.87,32209.0,205.7468,205.8742,205.4527,205.6978,32209.0
2024-07-03 12:40:00,209.87,210.19,209.87,210.11,43480.0,205.6978,206.0114,205.6978,205.933,43480.0
2024-07-03 12:50:00,210.08,210.61,210.05,210.22,139325.0,205.9036,206.4231,205.8742,206.0408,139325.0
2024-07-05 09:30:00,210.38,210.56,209.01,209.65,41542.0,206.1976,206.3741,204.8549,205.4821,41542.0
2024-07-05 09:40:00,209.58,209.66,209.04,209.59,15099.0,205.4135,205.4919,204.8843,205.4233,15099.0
2024-07-05 09:50:00,209.58,209.58,208.31,209.03,19875.0,205.4135,205.4135,204.1688,204.8745,19875.0
2024-07-05 10:00:00,208.86,209.34,208.83,209.23,15714.0,204.7078,205.1783,204.6784,205.0705,15714.0
2024-07-05 10:10:00,209.22,209.35,208.89,209.03,22141.0,205.0607,205.1881,204.7373,204.8745,22141.0
2024-07-05 10:20:00,209.17,209.32,208.62,208.65,30373.0,205.0117,205.1587,204.4726,204.502,30373.0
2024-07-05 10:30:00,208.75,209.32,208.73,208.74,20373.0,204.6,205.1587,204.5804,204.5902,20373.0
2024-07-05 10:40:00,208.9,209.42,208.8,209.24,10147.0,204.7471,205.2567,204.649,205.0803,10147.0
2024-07-05 10:50:00,209.13,209.46,209.07,209.17,10874.0,204.9725,205.2959,204.9137,205.0117,10874.0
2024-07-05 11:00:00,209.28,209.32,208.75,208.8,15273.0,205.1195,205.1587,204.6,204.649,15273.0
2024-07-05 11:10:00,208.87,208.87,208.3,208.45,7528.0,204.7176,204.7176,204.159,204.306,7528.0
2024-07-05 11:20:00,208.35,208.54,208.18,208.19,8204.0,204.208,204.3942,204.0414,204.0512,8204.0
2024-07-05 11:30:00,208.22,208.58,208.13,208.34,8920.0,204.0806,204.4334,203.9924,204.1982,8920.0
2024-07-05 11:40:00,208.28,208.35,208.03,208.08,9659.0,204.1394,204.208,203.8943,203.9434,9659.0
2024-07-05 11:50:00,208.13,208.28,207.99,208.16,19657.0,203.9924,204.1394,203.8551,204.0218,19657.0
2024-07-05 12:00:00,208.16,208.31,208.06,208.23,12867.0,204.0218,204.1688,203.9238,204.0904,12867.0
2024-07-05 12:10:00,208.22,208.65,208.16,208.58,9921.0,204.0806,204.502,204.0218,204.4334,9921.0
2024-07-05 12:20:00,208.49,208.91,208.49,208.68,14614.0,204.3452,204.7569,204.3452,204.5314,14614.0
2024-07-05 12:30:00,208.74,208.95,208.67,208.78,9633.0,204.5902,204.7961,204.5216,204.6294,9633.0
2024-07-05 12:40:00,208.72,208.96,208.69,208.87,8412.0,204.5706,204.8059,204.5412,204.7176,8412.0
2024-07-05 12:50:00,208.91,208.91,208.67,208.67,7217.0,204.7569,204.7569,204.5216,204.5216,7217.0
2024-07-05 13:00:00,208.72,209.01,208.65,209.01,13958.0,204.5706,204.8549,204.502,204.8549,13958.0
2024-07-05 13:10:00,209.02,209.11,208.93,208.98,9669.0,204.8647,204.9529,204.7765,204.8255,9669.0
2024-07-05 13:20:00,209.11,209.2,208.78,208.93,13461.0,204.9529,205.0411,204.6294,204.7765,13461.0
2024-07-05 13:30:00,208.87,209.04,208.87,209.0,8682.0,204.7176,204.8843,204.7176,204.8451,8682.0
2024-07-05 13:40:00,208.99,209.07,208.85,208.87,9585.0,204.8353,204.9137,204.698,204.7176,9585.0
2024-07-05 13:50:00,208.94,209.02,208.78,208.78,6816.0,204.7863,204.8647,204.6294,204.6294,6816.0
2024-07-05 14:00:00,208.83,208.96,208.74,208.94,11032.0,204.6784,204.8059,204.5902,204.7863,11032.0
2024-07-05 14:10:00,208.9,209.3,208.85,209.3,12004.0,204.7471,205.1391,204.698,205.1391,12004.0
2024-07-05 14:20:00,209.29,209.34,209.2,209.34,11855.0,205.1293,205.1783,205.0411,205.1783,11855.0
2024-07-05 14:30:00,209.3,209.49,209.28,209.34,9077.0,205.1391,205.3253,205.1195,205.1783,9077.0
2024-07-05 14:40:00,209.33,209.35,209.17,209.24,7475.0,205.1685,205.1881,205.0117,205.0803,7475.0
2024-07-05 14:50:00,209.23,209.38,209.17,209.34,11038.0,205.0705,205.2175,205.0117,205.1783,11038.0
2024-07-05 15:00:00,209.37,209.48,209.19,209.2,11759.0,205.2077,205.3155,205.0313,205.0411,11759.0
2024-07-05 15:10:00,209.18,209.23,209.0,209.03,11383.0,205.0215,205.0705,204.8451,204.8745,11383.0
2024-07-05 15:20:00,209.03,209.25,208.98,209.22,16857.0,204.8745,205.0901,204.8255,205.0607,16857.0
2024-07-05 15:30:00,209.24,209.44,209.18,209.28,19460.0,205.0803,205.2763,205.0215,205.1195,19460.0
2024-07-05 15:40:00,209.28,209.8,209.24,209.73,22715.0,205.1195,205.6292,205.0803,205.5606,22715.0
2024-07-05 15:50:00,209.7,210.25,209.69,210.17,85969.0,205.5311,206.0702,205.5213,205.9918,85969.0
2024-07-08 09:30:00,211.17,212.39,210.32,211.95,50114.0,206.9719,208.1677,206.1388,207.7364,50114.0
2024-07-08 09:40:00,211.96,212.75,211.77,212.75,12964.0,207.7462,208.5205,207.56,208.5205,12964.0
2024-07-08 09:50:00,212.8,212.87,212.48,212.49,16560.0,208.5695,208.6381,208.2559,208.2657,16560.0
2024-07-08 10:00:00,212.47,212.67,211.5,211.51,14459.0,208.2461,208.4421,207.2954,207.3052,14459.0
2024-07-08 10:10:00,211.58,211.86,210.74,210.92,17754.0,207.3738,207.6482,206.5505,206.7269,17754.0
2024-07-08 10:20:00,210.92,211.22,210.63,211.19,19541.0,206.7269,207.0209,206.4427,206.9915,19541.0
2024-07-08 10:30:00,211.05,211.31,210.82,211.11,11324.0,206.8543,207.1091,206.6289,206.9131,11324.0
2024-07-08 10:40:00,211.03,211.37,210.87,211.24,9755.0,206.8347,207.1679,206.6779,207.0405,9755.0
2024-07-08 10:50:00,211.13,211.15,210.92,211.1,10425.0,206.9327,206.9523,206.7269,206.9033,10425.0
2024-07-08 11:00:00,211.06,211.57,211.01,211.37,11056.0,206.8641,207.364,206.8151,207.1679,11056.0
2024-07-08 11:10:00,211.39,211.5,210.87,210.89,31988.0,207.1876,207.2954,206.6779,206.6975,31988.0
2024-07-08 11:20:00,210.89,211.03,210.84,210.95,9084.0,206.6975,206.8347,206.6485,206.7563,9084.0
2024-07-08 11:30:00,210.97,211.01,210.56,210.63,9915.0,206.7759,206.8151,206.3741,206.4427,9915.0
2024-07-08 11:40:00,210.63,210.69,210.43,210.57,11140.0,206.4427,206.5015,206.2466,206.3839,11140.0
2024-07-08 11:50:00,210.59,210.66,210.37,210.5,12756.0,206.4035,206.4721,206.1878,206.3152,12756.0
2024-07-08 12:00:00,210.5,210.6,210.36,210.47,11502.0,206.3152,206.4133,206.178,206.2858,11502.0
2024-07-08 12:10:00,210.58,210.66,210.38,210.56,11814.0,206.3937,206.4721,206.1976,206.3741,11814.0
2024-07-08 12:20:00,210.64,210.95,210.57,210.95,8862.0,206.4525,206.7563,206.3839,206.7563,8862.0
2024-07-08 12:30:00,210.91,210.91,210.75,210.87,15930.0,206.7171,206.7171,206.5603,206.6779,15930.0
2024-07-08 12:40:00,210.84,211.0,210.73,210.76,8824.0,206.6485,206.8053,206.5407,206.5701,8824.0
2024-07-08 12:50:00,210.84,210.85,210.09,210.24,22866.0,206.6485,206.6583,205.9134,206.0604,22866.0
2024-07-08 13:00:00,210.18,210.28,210.02,210.12,8968.0,206.0016,206.0996,205.8448,205.9428,8968.0
2024-07-08 13:10:00,210.11,210.17,209.86,210.04,5339.0,205.933,205.9918,205.688,205.8644,5339.0
2024-07-08 13:20:00,210.02,210.23,209.96,210.07,6457.0,205.8448,206.0506,205.786,205.8938,6457.0
2024-07-08 13:30:00,210.14,210.33,210.14,210.23,8658.0,205.9624,206.1486,205.9624,206.0506,8658.0
2024-07-08 13:40:00,210.26,210.39,210.21,210.36,11408.0,206.08,206.2074,206.031,206.178,11408.0
2024-07-08 13:50:00,210.37,210.57,210.37,210.57,8266.0,206.1878,206.3839,206.1878,206.3839,8266.0
2024-07-08 14:00:00,210.48,210.52,210.38,210.48,8836.0,206.2956,206.3348,206.1976,206.2956,8836.0
2024-07-08 14:10:00,210.44,210.49,210.38,210.39,11945.0,206.2564,206.3054,206.1976,206.2074,11945.0
2024-07-08 14:20:00,210.42,210.83,210.42,210.78,10427.0,206.2368,206.6387,206.2368,206.5897,10427.0
2024-07-08 14:30:00,210.77,210.79,210.3,210.48,13828.0,206.5799,206.5995,206.1192,206.2956,13828.0
2024-07-08 14:40:00,210.43,210.49,210.25,210.34,6039.0,206.2466,206.3054,206.0702,206.1584,6039.0
2024-07-08 14:50:00,210.32,210.41,210.25,210.33,6813.0,206.1388,206.227,206.0702,206.1486,6813.0
2024-07-08 15:00:00,210.37,210.4,210.09,210.09,10906.0,206.1878,206.2172,205.9134,205.9134,10906.0
2024-07-08 15:10:00,210.15,210.28,210.01,210.1,58629.0,205.9722,206.0996,205.835,205.9232,58629.0
2024-07-08 15:20:00,210.07,210.15,209.8,209.85,30610.0,205.8938,205.9722,205.6292,205.6782,30610.0
2024-07-08 15:30:00,209.79,209.87,209.58,209.64,26854.0,205.6194,205.6978,205.4135,205.4723,26854.0
2024-07-08 15:40:00,209.67,209.81,209.55,209.79,23765.0,205.5017,205.639,205.3841,205.6194,23765.0
2024-07-08 15:50:00,209.81,210.53,209.59,209.71,214308.0,205.639,206.3446,205.4233,205.541,214308.0
2024-07-09 09:30:00,209.96,210.45,209.72,210.34,22259.0,205.786,206.2662,205.5508,206.1584,22259.0
2024-07-09 09:40:00,210.3,210.47,210.08,210.26,8016.0,206.1192,206.2858,205.9036,206.08,8016.0
2024-07-09 09:50:00,210.22,210.31,209.6,210.06,15074.0,206.0408,206.129,205.4331,205.884,15074.0
2024-07-09 10:00:00,210.15,210.48,210.04,210.27,26784.0,205.9722,206.2956,205.8644,206.0898,26784.0
2024-07-09 10:10:00,210.23,210.32,209.78,210.09,21058.0,206.0506,206.1388,205.6096,205.9134,21058.0
2024-07-09 10:20:00,210.09,210.84,210.01,210.72,23718.0,205.9134,206.6485,205.835,206.5309,23718.0
2024-07-09 10:30:00,210.73,211.04,210.66,210.86,23529.0,206.5407,206.8445,206.4721,206.6681,23529.0
2024-07-09 10:40:00,210.95,211.2,210.91,211.18,18928.0,206.7563,207.0013,206.7171,206.9817,18928.0
2024-07-09 10:50:00,211.17,211.28,211.05,211.23,9545.0,206.9719,207.0797,206.8543,207.0307,9545.0
2024-07-09 11:00:00,211.22,211.28,210.98,211.25,12747.0,207.0209,207.0797,206.7857,207.0503,12747.0
2024-07-09 11:10:00,211.25,211.56,211.11,211.35,8170.0,207.0503,207.3542,206.9131,207.1483,8170.0
2024-07-09 11:20:00,211.29,211.64,211.28,211.58,7331.0,207.0895,207.4326,207.0797,207.3738,7331.0
2024-07-09 11:30:00,211.63,211.7,211.28,211.65,51040.0,207.4228,207.4914,207.0797,207.4424,51040.0
2024-07-09 11:40:00,211.7,211.84,211.35,211.54,22982.0,207.4914,207.6286,207.1483,207.3346,22982.0
2024-07-09 11:50:00,211.64,211.69,211.41,211.45,41938.0,207.4326,207.4816,207.2072,207.2464,41938.0
2024-07-09 12:00:00,211.52,211.62,211.28,211.35,26261.0,207.315,207.413,207.0797,207.1483,26261.0
2024-07-09 12:10:00,211.38,211.66,211.36,211.64,20323.0,207.1778,207.4522,207.1581,207.4326,20323.0
2024-07-09 12:20:00,211.79,211.9,211.5,211.6,22726.0,207.5796,207.6874,207.2954,207.3934,22726.0
2024-07-09 12:30:00,211.6,212.34,211.48,211.99,33844.0,207.3934,208.1187,207.2758,207.7756,33844.0
2024-07-09 12:40:00,212.0,212.2,211.57,211.86,68442.0,207.7854,207.9814,207.364,207.6482,68442.0
2024-07-09 12:50:00,211.83,212.27,211.8,212.19,45228.0,207.6188,208.0501,207.5894,207.9716,45228.0
2024-07-09 13:00:00,212.34,212.58,212.18,212.45,12428.0,208.1187,208.3539,207.9618,208.2265,12428.0
2024-07-09 13:10:00,212.45,212.56,212.3,212.4,16820.0,208.2265,208.3343,208.0795,208.1775,16820.0
2024-07-09 13:20:00,212.4,212.41,212.15,212.24,39010.0,208.1775,208.1873,207.9324,208.0207,39010.0
2024-07-09 13:30:00,212.28,212.28,211.96,212.03,9357.0,208.0599,208.0599,207.7462,207.8148,9357.0
2024-07-09 13:40:00,212.03,212.45,212.03,212.35,22627.0,207.8148,208.2265,207.8148,208.1285,22627.0
2024-07-09 13:50:00,212.35,212.47,212.14,212.4,70001.0,208.1285,208.2461,207.9226,208.1775,70001.0
2024-07-09 14:00:00,212.4,212.73,212.34,212.64,8574.0,208.1775,208.5009,208.1187,208.4127,8574.0
2024-07-09 14:10:00,212.57,212.58,212.23,212.25,26836.0,208.3441,208.3539,208.0109,208.0305,26836.0
2024-07-09 14:20:00,212.25,212.3,211.91,212.02,19244.0,208.0305,208.0795,207.6972,207.805,19244.0
2024-07-09 14:30:00,211.99,212.1,211.65,211.66,10602.0,207.7756,207.8834,207.4424,207.4522,10602.0
2024-07-09 14:40:00,211.53,211.6,211.31,211.37,26951.0,207.3248,207.3934,207.1091,207.1679,26951.0
2024-07-09 14:50:00,211.33,211.4,211.15,211.2,16779.0,207.1287,207.1974,206.9523,207.0013,16779.0
2024-07-09 15:00:00,211.21,211.25,210.86,210.99,20923.0,207.0111,207.0503,206.6681,206.7955,20923.0
2024-07-09 15:10:00,211.0,211.05,210.9,210.91,30952.0,206.8053,206.8543,206.7073,206.7171,30952.0
2024-07-09 15:20:00,210.92,210.98,210.47,210.74,80085.0,206.7269,206.7857,206.2858,206.5505,80085.0
2024-07-09 15:30:00,210.75,210.89,210.55,210.58,32378.0,206.5603,206.6975,206.3643,206.3937,32378.0
2024-07-09 15:40:00,210.54,210.57,209.7,209.76,75638.0,206.3544,206.3839,205.5311,205.59,75638.0
2024-07-09 15:50:00,209.73,209.88,209.29,209.44,207704.0,205.5606,205.7076,205.1293,205.2763,207704.0
2024-07-10 09:30:00,209.5,209.51,208.73,208.9,55206.0,205.3351,205.3449,204.5804,204.7471,55206.0
2024-07-10 09:40:00,209.02,209.25,208.5,209.11,77066.0,204.8647,205.0901,204.355,204.9529,77066.0
2024-07-10 09:50:00,209.11,209.7,209.11,209.29,50181.0,204.9529,205.5311,204.9529,205.1293,50181.0
2024-07-10 10:00:00,209.38,210.25,209.37,210.2,38982.0,205.2175,206.0702,205.2077,206.0212,38982.0
2024-07-10 10:10:00,210.26,210.38,209.76,210.38,20058.0,206.08,206.1976,205.59,206.1976,20058.0
2024-07-10 10:20:00,210.38,210.78,210.33,210.45,24693.0,206.1976,206.5897,206.1486,206.2662,24693.0
2024-07-10 10:30:00,210.42,210.96,210.39,210.76,36520.0,206.2368,206.7661,206.2074,206.5701,36520.0
2024-07-10 10:40:00,210.67,210.73,210.45,210.55,10063.0,206.4819,206.5407,206.2662,206.3643,10063.0
2024-07-10 10:50:00,210.61,210.82,210.43,210.69,10707.0,206.4231,206.6289,206.2466,206.5015,10707.0
2024-07-10 11:00:00,210.7,210.87,210.55,210.62,12058.0,206.5113,206.6779,206.3643,206.4329,12058.0
2024-07-10 11:10:00,210.62,210.99,210.48,210.88,14680.0,206.4329,206.7955,206.2956,206.6877,14680.0
2024-07-10 11:20:00,210.92,210.96,210.57,210.65,16329.0,206.7269,206.7661,206.3839,206.4623,16329.0
2024-07-10 11:30:00,210.58,210.72,210.54,210.66,21063.0,206.3937,206.5309,206.3544,206.4721,21063.0
2024-07-10 11:40:00,210.59,210.88,210.59,210.62,15140.0,206.4035,206.6877,206.4035,206.4329,15140.0
2024-07-10 11:50:00,210.63,210.63,210.31,210.37,6153.0,206.4427,206.4427,206.129,206.1878,6153.0
2024-07-10 12:00:00,210.43,210.56,210.37,210.39,13920.0,206.2466,206.3741,206.1878,206.2074,13920.0
2024-07-10 12:10:00,210.33,210.54,210.33,210.46,15972.0,206.1486,206.3544,206.1486,206.276,15972.0
2024-07-10 12:20:00,210.46,210.52,210.37,210.4,11132.0,206.276,206.3348,206.1878,206.2172,11132.0
2024-07-10 12:30:00,210.35,210.42,209.98,210.08,13431.0,206.1682,206.2368,205.8056,205.9036,13431.0
2024-07-10 12:40:00,210.05,210.2,209.97,210.11,39609.0,205.8742,206.0212,205.7958,205.933,39609.0
2024-07-10 12:50:00,210.11,210.25,210.11,210.18,19979.0,205.933,206.0702,205.933,206.0016,19979.0
2024-07-10 13:00:00,210.12,210.17,209.97,210.07,6961.0,205.9428,205.9918,205.7958,205.8938,6961.0
2024-07-10 13:10:00,210.0,210.05,209.83,209.83,9178.0,205.8252,205.8742,205.6586,205.6586,9178.0
2024-07-10 13:20:00,209.82,209.82,209.58,209.61,11447.0,205.6488,205.6488,205.4135,205.4429,11447.0
2024-07-10 13:30:00,209.61,209.66,209.54,209.65,10763.0,205.4429,205.4919,205.3743,205.4821,10763.0
2024-07-10 13:40:00,209.66,209.69,209.53,209.58,8624.0,205.4919,205.5213,205.3645,205.4135,8624.0
2024-07-10 13:50:00,209.57,209.63,209.41,209.52,14487.0,205.4037,205.4625,205.2469,205.3547,14487.0
2024-07-10 14:00:00,209.52,209.8,209.49,209.72,14434.0,205.3547,205.6292,205.3253,205.5508,14434.0
2024-07-10 14:10:00,209.76,209.78,209.61,209.62,8641.0,205.59,205.6096,205.4429,205.4527,8641.0
2024-07-10 14:20:00,209.62,209.71,209.54,209.67,6933.0,205.4527,205.541,205.3743,205.5017,6933.0
2024-07-10 14:30:00,209.66,209.68,209.49,209.51,7384.0,205.4919,205.5115,205.3253,205.3449,7384.0
2024-07-10 14:40:00,209.51,209.66,209.35,209.51,10837.0,205.3449,205.4919,205.1881,205.3449,10837.0
2024-07-10 14:50:00,209.53,209.85,209.47,209.71,27443.0,205.3645,205.6782,205.3057,205.541,27443.0
2024-07-10 15:00:00,209.76,209.9,209.71,209.88,10514.0,205.59,205.7272,205.541,205.7076,10514.0
2024-07-10 15:10:00,209.89,209.95,209.8,209.83,9151.0,205.7174,205.7762,205.6292,205.6586,9151.0
2024-07-10 15:20:00,209.83,210.04,209.81,209.93,19954.0,205.6586,205.8644,205.639,205.7566,19954.0
2024-07-10 15:30:00,209.96,209.97,209.8,209.85,15261.0,205.786,205.7958,205.6292,205.6782,15261.0
2024-07-10 15:40:00,209.85,209.9,209.67,209.68,25894.0,205.6782,205.7272,205.5017,205.5115,25894.0
2024-07-10 15:50:00,209.7,210.23,209.7,209.99,167497.0,205.5311,206.0506,205.5311,205.8154,167497.0
2024-07-11 09:30:00,208.29,208.73,207.51,207.59,54719.0,204.1492,204.5804,203.3847,203.4631,54719.0
2024-07-11 09:40:00,207.62,208.48,207.57,208.38,9231.0,203.4925,204.3354,203.4435,204.2374,9231.0
2024-07-11 09:50:00,208.27,208.64,207.9,207.99,15104.0,204.1296,204.4922,203.7669,203.8551,15104.0
2024-07-11 10:00:00,207.99,208.21,207.54,207.54,19738.0,203.8551,204.0708,203.4141,203.4141,19738.0
2024-07-11 10:10:00,207.52,208.62,207.5,208.6,25860.0,203.3945,204.4726,203.3749,204.453,25860.0
2024-07-11 10:20:00,208.58,209.21,208.48,208.86,35828.0,204.4334,205.0509,204.3354,204.7078,35828.0
2024-07-11 10:30:00,208.9,208.93,208.29,208.56,13826.0,204.7471,204.7765,204.1492,204.4138,13826.0
2024-07-11 10:40:00,208.42,208.77,208.38,208.64,8597.0,204.2766,204.6196,204.2374,204.4922,8597.0
2024-07-11 10:50:00,208.71,209.01,208.54,208.96,19585.0,204.5608,204.8549,204.3942,204.8059,19585.0
2024-07-11 11:00:00,208.97,209.85,208.96,209.77,21623.0,204.8157,205.6782,204.8059,205.5998,21623.0
2024-07-11 11:10:00,209.84,210.81,209.82,210.53,41961.0,205.6684,206.6191,205.6488,206.3446,41961.0
2024-07-11 11:20:00,210.55,211.39,210.55,211.39,26384.0,206.3643,207.1876,206.3643,207.1876,26384.0
2024-07-11 11:30:00,211.33,211.41,211.07,211.25,24284.0,207.1287,207.2072,206.8739,207.0503,24284.0
2024-07-11 11:40:00,211.2,211.34,211.07,211.16,9545.0,207.0013,207.1385,206.8739,206.9621,9545.0
2024-07-11 11:50:00,211.19,211.45,211.09,211.22,22042.0,206.9915,207.2464,206.8935,207.0209,22042.0
2024-07-11 12:00:00,211.15,211.29,210.88,211.29,12758.0,206.9523,207.0895,206.6877,207.0895,12758.0
2024-07-11 12:10:00,211.22,211.3,210.97,211.01,12328.0,207.0209,207.0993,206.7759,206.8151,12328.0
2024-07-11 12:20:00,211.1,211.29,211.05,211.28,7206.0,206.9033,207.0895,206.8543,207.0797,7206.0
2024-07-11 12:30:00,211.28,211.28,210.53,210.66,12396.0,207.0797,207.0797,206.3446,206.4721,12396.0
2024-07-11 12:40:00,210.61,210.73,210.52,210.65,4354.0,206.4231,206.5407,206.3348,206.4623,4354.0
2024-07-11 12:50:00,210.76,210.81,210.52,210.74,4578.0,206.5701,206.6191,206.3348,206.5505,4578.0
2024-07-11 13:00:00,210.69,210.78,210.43,210.77,5145.0,206.5015,206.5897,206.2466,206.5799,5145.0
2024-07-11 13:10:00,210.78,211.01,210.72,210.95,7078.0,206.5897,206.8151,206.5309,206.7563,7078.0
2024-07-11 13:20:00,211.01,211.13,210.82,210.82,19461.0,206.8151,206.9327,206.6289,206.6289,19461.0
2024-07-11 13:30:00,210.8,210.99,210.63,210.75,9112.0,206.6093,206.7955,206.4427,206.5603,9112.0
2024-07-11 13:40:00,210.74,211.06,210.74,211.06,2900.0,206.5505,206.8641,206.5505,206.8641,2900.0
2024-07-11 13:50:00,211.01,211.21,210.93,211.15,4045.0,206.8151,207.0111,206.7367,206.9523,4045.0
2024-07-11 14:00:00,211.19,211.37,211.1,211.37,8320.0,206.9915,207.1679,206.9033,207.1679,8320.0
2024-07-11 14:10:00,211.35,211.61,211.34,211.53,4333.0,207.1483,207.4032,207.1385,207.3248,4333.0
2024-07-11 14:20:00,211.63,211.63,211.09,211.22,8572.0,207.4228,207.4228,206.8935,207.0209,8572.0
2024-07-11 14:30:00,211.26,211.42,211.17,211.29,8747.0,207.0601,207.217,206.9719,207.0895,8747.0
2024-07-11 14:40:00,211.3,211.52,211.25,211.47,8839.0,207.0993,207.315,207.0503,207.266,8839.0
2024-07-11 14:50:00,211.5,211.54,211.36,211.51,12691.0,207.2954,207.3346,207.1581,207.3052,12691.0
2024-07-11 15:00:00,211.51,211.52,211.27,211.27,10505.0,207.3052,207.315,207.0699,207.0699,10505.0
2024-07-11 15:10:00,211.27,211.54,211.27,211.31,9650.0,207.0699,207.3346,207.0699,207.1091,9650.0
2024-07-11 15:20:00,211.34,211.53,211.34,211.47,18126.0,207.1385,207.3248,207.1385,207.266,18126.0
2024-07-11 15:30:00,211.57,211.63,211.24,211.27,18216.0,207.364,207.4228,207.0405,207.0699,18216.0
2024-07-11 15:40:00,211.27,211.64,211.15,211.56,22303.0,207.0699,207.4326,206.9523,207.3542,22303.0
2024-07-11 15:50:00,211.55,212.38,211.36,211.8,152700.0,207.3444,208.1579,207.1581,207.5894,152700.0
2024-07-12 09:30:00,212.43,213.35,210.79,212.85,46171.0,208.2069,209.1086,206.5995,208.6185,46171.0
2024-07-12 09:40:00,212.96,213.35,212.82,213.02,14605.0,208.7263,209.1086,208.5891,208.7851,14605.0
2024-07-12 09:50:00,213.05,213.05,212.14,212.49,26303.0,208.8146,208.8146,207.9226,208.2657,26303.0
2024-07-12 10:00:00,212.48,213.2,212.47,213.2,20662.0,208.2559,208.9616,208.2461,208.9616,20662.0
2024-07-12 10:10:00,213.19,213.32,212.87,213.17,46549.0,208.9518,209.0792,208.6381,208.9322,46549.0
2024-07-12 10:20:00,213.17,214.33,213.13,214.28,55069.0,208.9322,210.0691,208.893,210.0201,55069.0
2024-07-12 10:30:00,214.3,214.44,213.96,214.15,29650.0,210.0397,210.1769,209.7065,209.8927,29650.0
2024-07-12 10:40:00,214.11,214.11,213.2,213.45,27806.0,209.8535,209.8535,208.9616,209.2066,27806.0
2024-07-12 10:50:00,213.51,213.86,213.47,213.76,26377.0,209.2654,209.6084,209.2262,209.5104,26377.0
2024-07-12 11:00:00,213.76,213.83,213.54,213.68,18677.0,209.5104,209.579,209.2948,209.432,18677.0
2024-07-12 11:10:00,213.63,213.66,213.15,213.66,17769.0,209.383,209.4124,208.9126,209.4124,17769.0
2024-07-12 11:20:00,213.65,213.71,213.23,213.4,21836.0,209.4026,209.4614,208.991,209.1576,21836.0
2024-07-12 11:30:00,213.42,213.69,213.3,213.54,23122.0,209.1772,209.4418,209.0596,209.2948,23122.0
2024-07-12 11:40:00,213.53,213.57,213.22,213.27,42378.0,209.285,209.3242,208.9812,209.0302,42378.0
2024-07-12 11:50:00,213.27,213.58,213.22,213.44,80931.0,209.0302,209.334,208.9812,209.1968,80931.0
2024-07-12 12:00:00,213.46,213.56,213.12,213.18,48405.0,209.2164,209.3144,208.8832,208.942,48405.0
2024-07-12 12:10:00,213.17,213.73,213.17,213.73,12757.0,208.9322,209.481,208.9322,209.481,12757.0
2024-07-12 12:20:00,213.76,213.93,213.67,213.84,12299.0,209.5104,209.6771,209.4222,209.5888,12299.0
2024-07-12 12:30:00,213.79,214.06,213.58,213.58,6396.0,209.5398,209.8045,209.334,209.334,6396.0
2024-07-12 12:40:00,213.53,213.68,213.41,213.56,23360.0,209.285,209.432,209.1674,209.3144,23360.0
2024-07-12 12:50:00,213.53,213.64,213.39,213.5,20691.0,209.285,209.3928,209.1478,209.2556,20691.0
2024-07-12 13:00:00,213.52,213.83,213.49,213.64,19691.0,209.2752,209.579,209.2458,209.3928,19691.0
2024-07-12 13:10:00,213.66,213.79,213.59,213.73,11211.0,209.4124,209.5398,209.3438,209.481,11211.0
2024-07-12 13:20:00,213.71,213.77,213.5,213.59,10000.0,209.4614,209.5202,209.2556,209.3438,10000.0
2024-07-12 13:30:00,213.53,213.62,213.19,213.21,18571.0,209.285,209.3732,208.9518,208.9714,18571.0
2024-07-12 13:40:00,213.29,213.5,213.26,213.49,9065.0,209.0498,209.2556,209.0204,209.2458,9065.0
2024-07-12 13:50:00,213.49,213.49,212.98,213.01,11686.0,209.2458,209.2458,208.7459,208.7753,11686.0
2024-07-12 14:00:00,212.94,213.12,212.84,213.06,11064.0,208.7067,208.8832,208.6087,208.8244,11064.0
2024-07-12 14:10:00,212.99,213.17,212.98,213.07,7397.0,208.7557,208.9322,208.7459,208.8342,7397.0
2024-07-12 14:20:00,213.05,213.11,212.9,213.01,17743.0,208.8146,208.8734,208.6675,208.7753,17743.0
2024-07-12 14:30:00,212.99,213.11,212.85,212.97,19040.0,208.7557,208.8734,208.6185,208.7361,19040.0
2024-07-12 14:40:00,213.0,213.51,212.96,213.41,14458.0,208.7655,209.2654,208.7263,209.1674,14458.0
2024-07-12 14:50:00,213.28,213.54,213.26,213.48,6252.0,209.04,209.2948,209.0204,209.236,6252.0
2024-07-12 15:00:00,213.54,213.58,213.18,213.2,30693.0,209.2948,209.334,208.942,208.9616,30693.0
2024-07-12 15:10:00,213.22,213.28,213.14,213.24,47552.0,208.9812,209.04,208.9028,209.0008,47552.0
2024-07-12 15:20:00,213.22,213.59,213.21,213.52,18665.0,208.9812,209.3438,208.9714,209.2752,18665.0
2024-07-12 15:30:00,213.58,213.88,213.34,213.82,20851.0,209.334,209.6281,209.0988,209.5692,20851.0
2024-07-12 15:40:00,213.79,213.81,213.42,213.51,39664.0,209.5398,209.5594,209.1772,209.2654,39664.0
2024-07-12 15:50:00,213.45,213.82,213.2,213.41,152563.0,209.2066,209.5692,208.9616,209.1674,152563.0
2024-07-15 09:30:00,214.32,216.53,214.32,216.35,42702.0,210.0593,212.2254,210.0593,212.0489,42702.0
2024-07-15 09:40:00,216.2,216.25,215.58,216.04,31881.0,211.9019,211.9509,211.2943,211.7451,31881.0
2024-07-15 09:50:00,215.93,216.0,215.44,215.99,26558.0,211.6373,211.7059,211.157,211.6961,26558.0
2024-07-15 10:00:00,215.91,216.84,215.72,216.82,37554.0,211.6177,212.5292,211.4315,212.5096,37554.0
2024-07-15 10:10:00,216.69,216.99,216.15,216.82,24733.0,212.3822,212.6762,211.8529,212.5096,24733.0
2024-07-15 10:20:00,216.8,217.03,216.65,216.77,27481.0,212.49,212.7154,212.343,212.4606,27481.0
2024-07-15 10:30:00,216.78,217.05,216.44,216.59,22224.0,212.4704,212.735,212.1372,212.2842,22224.0
2024-07-15 10:40:00,216.59,216.81,216.47,216.57,23728.0,212.2842,212.4998,212.1666,212.2646,23728.0
2024-07-15 10:50:00,216.51,216.77,216.36,216.48,24848.0,212.2058,212.4606,212.0587,212.1764,24848.0
2024-07-15 11:00:00,216.43,216.68,216.12,216.3,13901.0,212.1274,212.3724,211.8235,211.9999,13901.0
2024-07-15 11:10:00,216.3,216.65,216.24,216.55,14111.0,211.9999,212.343,211.9411,212.245,14111.0
2024-07-15 11:20:00,216.46,216.63,216.35,216.5,45529.0,212.1568,212.3234,212.0489,212.196,45529.0
2024-07-15 11:30:00,216.41,216.74,216.22,216.74,10588.0,212.1078,212.4312,211.9215,212.4312,10588.0
2024-07-15 11:40:00,216.81,217.06,216.81,216.91,10415.0,212.4998,212.7448,212.4998,212.5978,10415.0
2024-07-15 11:50:00,216.87,217.02,216.85,216.98,12226.0,212.5586,212.7056,212.539,212.6664,12226.0
2024-07-15 12:00:00,216.9,216.95,216.64,216.77,11039.0,212.588,212.637,212.3332,212.4606,11039.0
2024-07-15 12:10:00,216.79,216.86,216.63,216.84,15533.0,212.4802,212.5488,212.3234,212.5292,15533.0
2024-07-15 12:20:00,216.88,216.91,216.48,216.53,12116.0,212.5684,212.5978,212.1764,212.2254,12116.0
2024-07-15 12:30:00,216.52,216.52,216.29,216.38,8477.0,212.2156,212.2156,211.9901,212.0784,8477.0
2024-07-15 12:40:00,216.37,216.37,216.09,216.13,7002.0,212.0685,212.0685,211.7941,211.8333,7002.0
2024-07-15 12:50:00,216.13,216.33,216.12,216.29,7616.0,211.8333,212.0293,211.8235,211.9901,7616.0
2024-07-15 13:00:00,216.24,216.49,216.19,216.39,9365.0,211.9411,212.1862,211.8921,212.0882,9365.0
2024-07-15 13:10:00,216.39,216.59,216.31,216.42,10680.0,212.0882,212.2842,212.0097,212.1176,10680.0
2024-07-15 13:20:00,216.44,216.47,216.28,216.35,7058.0,212.1372,212.1666,211.9803,212.0489,7058.0
2024-07-15 13:30:00,216.35,216.35,216.2,216.28,8064.0,212.0489,212.0489,211.9019,211.9803,8064.0
2024-07-15 13:40:00,216.27,216.47,216.27,216.4,11254.0,211.9705,212.1666,211.9705,212.098,11254.0
2024-07-15 13:50:00,216.35,216.69,216.34,216.66,15746.0,212.0489,212.3822,212.0391,212.3528,15746.0
2024-07-15 14:00:00,216.61,216.68,216.41,216.65,11450.0,212.3038,212.3724,212.1078,212.343,11450.0
2024-07-15 14:10:00,216.66,216.74,216.53,216.74,9008.0,212.3528,212.4312,212.2254,212.4312,9008.0
2024-07-15 14:20:00,216.77,216.84,216.62,216.81,8697.0,212.4606,212.5292,212.3136,212.4998,8697.0
2024-07-15 14:30:00,216.79,217.0,216.79,216.92,11389.0,212.4802,212.686,212.4802,212.6076,11389.0
2024-07-15 14:40:00,216.94,217.03,216.88,216.9,13014.0,212.6272,212.7154,212.5684,212.588,13014.0
2024-07-15 14:50:00,216.89,217.05,216.86,217.05,19796.0,212.5782,212.735,212.5488,212.735,19796.0
2024-07-15 15:00:00,217.04,217.04,216.72,216.95,19357.0,212.7252,212.7252,212.4116,212.637,19357.0
2024-07-15 15:10:00,216.92,216.94,216.62,216.71,28014.0,212.6076,212.6272,212.3136,212.4018,28014.0
2024-07-15 15:20:00,216.71,216.71,216.38,216.41,34137.0,212.4018,212.4018,212.0784,212.1078,34137.0
2024-07-15 15:30:00,216.4,216.41,216.15,216.19,36347.0,212.098,212.1078,211.8529,211.8921,36347.0
2024-07-15 15:40:00,216.19,216.26,215.92,215.99,57378.0,211.8921,211.9607,211.6275,211.6961,57378.0
2024-07-15 15:50:00,215.98,217.24,215.75,217.22,197503.0,211.6863,212.9213,211.4609,212.9017,197503.0
2024-07-16 09:30:00,222.52,223.84,216.02,217.0,154959.0,218.0963,219.39,211.7255,212.686,154959.0
2024-07-16 09:40:00,217.16,217.82,214.5,215.41,93344.0,212.8428,213.4897,210.2357,211.1276,93344.0
2024-07-16 09:50:00,215.43,215.51,212.54,212.62,59700.0,211.1472,211.2256,208.3147,208.3931,59700.0
2024-07-16 10:00:00,212.62,213.07,210.59,211.71,108163.0,208.3931,208.8342,206.4035,207.5012,108163.0
2024-07-16 10:10:00,211.7,213.04,210.86,211.3,67250.0,207.4914,208.8047,206.6681,207.0993,67250.0
2024-07-16 10:20:00,211.2,212.5,210.83,212.11,49045.0,207.0013,208.2755,206.6387,207.8932,49045.0
2024-07-16 10:30:00,212.08,212.09,209.44,209.65,55200.0,207.8638,207.8736,205.2763,205.4821,55200.0
2024-07-16 10:40:00,209.78,210.34,209.45,210.23,66903.0,205.6096,206.1584,205.2861,206.0506,66903.0
2024-07-16 10:50:00,210.01,210.18,209.13,209.73,32047.0,205.835,206.0016,204.9725,205.5606,32047.0
2024-07-16 11:00:00,209.73,210.9,209.71,210.37,34289.0,205.5606,206.7073,205.541,206.1878,34289.0
2024-07-16 11:10:00,210.33,210.99,209.89,210.46,32299.0,206.1486,206.7955,205.7174,206.276,32299.0
2024-07-16 11:20:00,210.44,210.46,209.71,209.77,25203.0,206.2564,206.276,205.541,205.5998,25203.0
2024-07-16 11:30:00,209.76,210.47,209.25,210.22,20931.0,205.59,206.2858,205.0901,206.0408,20931.0
2024-07-16 11:40:00,210.0,210.06,209.38,209.42,26982.0,205.8252,205.884,205.2175,205.2567,26982.0
2024-07-16 11:50:00,209.32,209.73,209.18,209.22,35893.0,205.1587,205.5606,205.0215,205.0607,35893.0
2024-07-16 12:00:00,209.22,209.95,208.91,209.84,63159.0,205.0607,205.7762,204.7569,205.6684,63159.0
2024-07-16 12:10:00,209.8,210.18,209.48,209.69,55202.0,205.6292,206.0016,205.3155,205.5213,55202.0
2024-07-16 12:20:00,209.68,210.17,209.57,209.84,41066.0,205.5115,205.9918,205.4037,205.6684,41066.0
2024-07-16 12:30:00,209.84,210.18,209.58,209.67,23086.0,205.6684,206.0016,205.4135,205.5017,23086.0
2024-07-16 12:40:00,209.67,210.23,209.54,210.02,34810.0,205.5017,206.0506,205.3743,205.8448,34810.0
2024-07-16 12:50:00,209.95,210.25,209.79,210.09,19311.0,205.7762,206.0702,205.6194,205.9134,19311.0
2024-07-16 13:00:00,210.13,210.13,209.4,209.58,40091.0,205.9526,205.9526,205.2371,205.4135,40091.0
2024-07-16 13:10:00,209.45,209.47,208.43,208.46,37342.0,205.2861,205.3057,204.2864,204.3158,37342.0
2024-07-16 13:20:00,208.37,208.97,208.37,208.75,38013.0,204.2276,204.8157,204.2276,204.6,38013.0
2024-07-16 13:30:00,208.78,209.32,208.78,209.22,9771.0,204.6294,205.1587,204.6294,205.0607,9771.0
2024-07-16 13:40:00,209.25,209.57,209.1,209.24,24265.0,205.0901,205.4037,204.9431,205.0803,24265.0
2024-07-16 13:50:00,209.24,209.36,209.18,209.24,20023.0,205.0803,205.1979,205.0215,205.0803,20023.0
2024-07-16 14:00:00,209.33,209.62,208.92,209.61,32344.0,205.1685,205.4527,204.7667,205.4429,32344.0
2024-07-16 14:10:00,209.63,210.1,209.62,209.75,22126.0,205.4625,205.9232,205.4527,205.5802,22126.0
2024-07-16 14:20:00,209.81,210.06,209.63,209.79,26588.0,205.639,205.884,205.4625,205.6194,26588.0
2024-07-16 14:30:00,209.73,209.83,209.45,209.73,39374.0,205.5606,205.6586,205.2861,205.5606,39374.0
2024-07-16 14:40:00,209.71,209.71,209.46,209.64,24366.0,205.541,205.541,205.2959,205.4723,24366.0
2024-07-16 14:50:00,209.64,209.89,209.5,209.86,15939.0,205.4723,205.7174,205.3351,205.688,15939.0
2024-07-16 15:00:00,209.86,209.91,209.61,209.68,21685.0,205.688,205.737,205.4429,205.5115,21685.0
2024-07-16 15:10:00,209.72,210.17,209.69,210.08,71505.0,205.5508,205.9918,205.5213,205.9036,71505.0
2024-07-16 15:20:00,210.04,210.48,209.96,210.28,40317.0,205.8644,206.2956,205.786,206.0996,40317.0
2024-07-16 15:30:00,210.25,210.46,210.14,210.27,42421.0,206.0702,206.276,205.9624,206.0898,42421.0
2024-07-16 15:40:00,210.27,210.31,209.92,210.02,63051.0,206.0898,206.129,205.7468,205.8448,63051.0
2024-07-16 15:50:00,210.0,210.28,209.91,210.02,203141.0,205.8252,206.0996,205.737,205.8448,203141.0
2024-07-17 09:30:00,214.8,220.36,214.64,216.4,177628.0,210.5298,215.9792,210.3729,212.098,177628.0
2024-07-17 09:40:00,216.13,217.74,215.88,217.2,49487.0,211.8333,213.4113,211.5883,212.882,49487.0
2024-07-17 09:50:00,217.33,217.88,216.75,217.84,64015.0,213.0095,213.5485,212.441,213.5093,64015.0
2024-07-17 10:00:00,217.95,218.83,216.8,216.91,54966.0,213.6171,214.4796,212.49,212.5978,54966.0
2024-07-17 10:10:00,216.89,217.93,216.62,217.49,54748.0,212.5782,213.5975,212.3136,213.1663,54748.0
2024-07-17 10:20:00,217.48,218.5,217.48,218.16,62940.0,213.1565,214.1562,213.1565,213.823,62940.0
2024-07-17 10:30:00,218.04,218.19,216.89,216.92,63298.0,213.7053,213.8524,212.5782,212.6076,63298.0
2024-07-17 10:40:00,216.84,218.0,216.72,217.55,47852.0,212.5292,213.6661,212.4116,213.2251,47852.0
2024-07-17 10:50:00,217.55,218.06,217.46,217.87,43331.0,213.2251,213.725,213.1369,213.5387,43331.0
2024-07-17 11:00:00,217.81,218.63,217.45,218.47,40713.0,213.4799,214.2836,213.1271,214.1268,40713.0
2024-07-17 11:10:00,218.52,218.99,218.45,218.81,46328.0,214.1758,214.6365,214.1072,214.46,46328.0
2024-07-17 11:20:00,218.82,219.36,218.82,219.09,41389.0,214.4698,214.9991,214.4698,214.7345,41389.0
2024-07-17 11:30:00,219.15,219.7,218.77,219.59,45192.0,214.7933,215.3323,214.4208,215.2245,45192.0
2024-07-17 11:40:00,219.56,220.5,219.49,220.24,80936.0,215.1951,216.1164,215.1265,215.8616,80936.0
2024-07-17 11:50:00,220.23,220.29,219.19,219.5,56452.0,215.8518,215.9106,214.8325,215.1363,56452.0
2024-07-17 12:00:00,219.4,219.62,218.38,218.72,28583.0,215.0383,215.2539,214.0386,214.3718,28583.0
2024-07-17 12:10:00,218.73,218.73,218.06,218.49,33967.0,214.3816,214.3816,213.725,214.1464,33967.0
2024-07-17 12:20:00,218.48,219.44,218.2,219.17,121943.0,214.1366,215.0775,213.8622,214.8129,121943.0
2024-07-17 12:30:00,219.17,219.73,218.87,218.92,94862.0,214.8129,215.3618,214.5188,214.5679,94862.0
2024-07-17 12:40:00,218.98,219.37,218.93,219.17,59207.0,214.6267,215.0089,214.5777,214.8129,59207.0
2024-07-17 12:50:00,219.12,219.81,219.05,219.18,33087.0,214.7639,215.4402,214.6953,214.8227,33087.0
2024-07-17 13:00:00,219.24,219.29,219.01,219.18,23092.0,214.8815,214.9305,214.6561,214.8227,23092.0
2024-07-17 13:10:00,219.19,219.46,218.87,219.32,38235.0,214.8325,215.0971,214.5188,214.9599,38235.0
2024-07-17 13:20:00,219.33,219.49,219.03,219.17,37328.0,214.9697,215.1265,214.6757,214.8129,37328.0
2024-07-17 13:30:00,219.17,219.61,218.86,219.47,50365.0,214.8129,215.2441,214.509,215.1069,50365.0
2024-07-17 13:40:00,219.41,219.66,219.34,219.62,41340.0,215.0481,215.2931,214.9795,215.2539,41340.0
2024-07-17 13:50:00,219.63,219.69,219.31,219.31,35135.0,215.2637,215.3225,214.9501,214.9501,35135.0
2024-07-17 14:00:00,219.33,219.33,218.98,219.17,46042.0,214.9697,214.9697,214.6267,214.8129,46042.0
2024-07-17 14:10:00,219.17,219.65,219.07,219.52,36352.0,214.8129,215.2833,214.7149,215.1559,36352.0
2024-07-17 14:20:00,219.49,219.86,219.06,219.5,55630.0,215.1265,215.4892,214.7051,215.1363,55630.0
2024-07-17 14:30:00,219.5,219.77,219.47,219.77,43354.0,215.1363,215.401,215.1069,215.401,43354.0
2024-07-17 14:40:00,219.74,219.92,219.57,219.76,59832.0,215.3716,215.548,215.2049,215.3912,59832.0
2024-07-17 14:50:00,219.76,219.95,219.63,219.79,36501.0,215.3912,215.5774,215.2637,215.4206,36501.0
2024-07-17 15:00:00,219.8,220.0,219.59,219.89,71782.0,215.4304,215.6264,215.2245,215.5186,71782.0
2024-07-17 15:10:00,219.85,219.92,219.7,219.91,51991.0,215.4794,215.548,215.3323,215.5382,51991.0
2024-07-17 15:20:00,219.92,220.1,219.79,219.96,76951.0,215.548,215.7244,215.4206,215.5872,76951.0
2024-07-17 15:30:00,219.98,220.49,219.85,220.41,70117.0,215.6068,216.1066,215.4794,216.0282,70117.0
2024-07-17 15:40:00,220.38,220.67,220.22,220.39,106845.0,215.9988,216.2831,215.842,216.0086,106845.0
2024-07-17 15:50:00,220.43,221.46,220.34,221.35,391948.0,216.0478,217.0574,215.9596,216.9495,391948.0
2024-07-18 09:30:00,223.31,225.65,223.31,224.83,77422.0,218.8706,221.1641,218.8706,220.3604,77422.0
2024-07-18 09:40:00,224.99,225.61,224.61,225.6,53036.0,220.5172,221.1249,220.1447,221.1151,53036.0
2024-07-18 09:50:00,225.61,227.33,225.4,227.19,69060.0,221.1249,222.8107,220.919,222.6734,69060.0
2024-07-18 10:00:00,227.25,227.65,226.26,227.24,61551.0,222.7323,223.1243,221.7619,222.7225,61551.0
2024-07-18 10:10:00,227.03,227.33,226.12,226.31,31268.0,222.5166,222.8107,221.6247,221.8109,31268.0
2024-07-18 10:20:00,226.36,226.86,226.21,226.55,52226.0,221.8599,222.35,221.7129,222.0462,52226.0
2024-07-18 10:30:00,226.62,227.36,226.49,227.36,52127.0,222.1148,222.8401,221.9874,222.8401,52127.0
2024-07-18 10:40:00,227.36,227.62,226.41,226.41,46456.0,222.8401,223.0949,221.909,221.909,46456.0
2024-07-18 10:50:00,226.41,227.37,226.33,227.34,37374.0,221.909,222.8499,221.8305,222.8205,37374.0
2024-07-18 11:00:00,227.31,227.51,226.73,226.73,49509.0,222.7911,222.9871,222.2226,222.2226,49509.0
2024-07-18 11:10:00,226.64,226.95,226.26,226.55,32524.0,222.1344,222.4382,221.7619,222.0462,32524.0
2024-07-18 11:20:00,226.48,227.56,226.41,227.5,24595.0,221.9776,223.0361,221.909,222.9773,24595.0
2024-07-18 11:30:00,227.54,227.58,226.72,227.3,41769.0,223.0165,223.0557,222.2128,222.7813,41769.0
2024-07-18 11:40:00,227.39,227.68,227.03,227.44,27769.0,222.8695,223.1537,222.5166,222.9185,27769.0
2024-07-18 11:50:00,227.46,228.05,227.08,227.98,35004.0,222.9381,223.5163,222.5656,223.4477,35004.0
2024-07-18 12:00:00,228.0,228.25,227.76,228.17,116590.0,223.4673,223.7124,223.2321,223.634,116590.0
2024-07-18 12:10:00,228.11,228.83,227.87,228.56,84629.0,223.5752,224.2808,223.3399,224.0162,84629.0
2024-07-18 12:20:00,228.62,229.0,227.69,227.69,56428.0,224.075,224.4475,223.1635,223.1635,56428.0
2024-07-18 12:30:00,227.51,227.83,227.09,227.56,47230.0,222.9871,223.3007,222.5754,223.0361,47230.0
2024-07-18 12:40:00,227.4,227.46,226.0,226.11,35550.0,222.8793,222.9381,221.5071,221.6149,35550.0
2024-07-18 12:50:00,226.0,226.15,225.43,225.62,65817.0,221.5071,221.6541,220.9484,221.1347,65817.0
2024-07-18 13:00:00,225.65,226.69,225.38,226.48,31854.0,221.1641,222.1834,220.8994,221.9776,31854.0
2024-07-18 13:10:00,226.41,226.86,225.82,226.21,24646.0,221.909,222.35,221.3307,221.7129,24646.0
2024-07-18 13:20:00,226.21,226.26,225.23,225.42,12419.0,221.7129,221.7619,220.7524,220.9386,12419.0
2024-07-18 13:30:00,225.42,225.78,225.23,225.74,18387.0,220.9386,221.2915,220.7524,221.2523,18387.0
2024-07-18 13:40:00,225.77,226.02,225.68,225.8,32640.0,221.2817,221.5267,221.1935,221.3111,32640.0
2024-07-18 13:50:00,225.88,225.98,225.36,225.59,29002.0,221.3895,221.4875,220.8798,221.1053,29002.0
2024-07-18 14:00:00,225.6,225.68,224.85,225.03,21726.0,221.1151,221.1935,220.38,220.5564,21726.0
2024-07-18 14:10:00,224.98,225.41,224.95,225.3,15029.0,220.5074,220.9288,220.478,220.821,15029.0
2024-07-18 14:20:00,225.31,225.56,225.13,225.3,57055.0,220.8308,221.0759,220.6544,220.821,57055.0
2024-07-18 14:30:00,225.36,225.45,224.69,224.69,34138.0,220.8798,220.968,220.2231,220.2231,34138.0
2024-07-18 14:40:00,224.67,224.76,224.56,224.66,22519.0,220.2035,220.2918,220.0957,220.1937,22519.0
2024-07-18 14:50:00,224.63,224.96,224.58,224.84,29225.0,220.1643,220.4878,220.1153,220.3702,29225.0
2024-07-18 15:00:00,224.76,225.04,224.75,224.88,28673.0,220.2918,220.5662,220.282,220.4094,28673.0
2024-07-18 15:10:00,224.83,224.97,224.14,224.68,69238.0,220.3604,220.4976,219.6841,220.2133,69238.0
2024-07-18 15:20:00,224.68,224.75,223.64,223.8,69519.0,220.2133,220.282,219.194,219.3508,69519.0
2024-07-18 15:30:00,223.79,224.18,223.51,224.15,59864.0,219.341,219.7233,219.0666,219.6939,59864.0
2024-07-18 15:40:00,224.17,224.6,223.99,224.48,70401.0,219.7135,220.1349,219.5371,220.0173,70401.0
2024-07-18 15:50:00,224.47,224.61,223.91,224.5,333831.0,220.0075,220.1447,219.4587,220.0369,333831.0
2024-07-19 09:30:00,224.5,224.79,222.76,222.96,216512.0,220.0369,220.3212,218.3315,218.5275,216512.0
2024-07-19 09:40:00,223.03,223.9,222.75,223.18,25697.0,218.5961,219.4489,218.3217,218.7432,25697.0
2024-07-19 09:50:00,222.97,223.32,222.3,223.32,45517.0,218.5373,218.8804,217.8807,218.8804,45517.0
2024-07-19 10:00:00,223.34,223.73,223.09,223.33,23449.0,218.9,219.2822,218.655,218.8902,23449.0
2024-07-19 10:10:00,223.44,223.53,222.37,222.52,21889.0,218.998,219.0862,217.9493,218.0963,21889.0
2024-07-19 10:20:00,222.56,222.75,221.3,221.67,25457.0,218.1355,218.3217,216.9005,217.2632,25457.0
2024-07-19 10:30:00,221.58,222.09,221.41,221.67,22166.0,217.175,217.6748,217.0084,217.2632,22166.0
2024-07-19 10:40:00,221.5,221.79,221.21,221.39,21416.0,217.0966,217.3808,216.8123,216.9888,21416.0
2024-07-19 10:50:00,221.25,221.6,221.12,221.23,26426.0,216.8515,217.1946,216.7241,216.8319,26426.0
2024-07-19 11:00:00,221.36,222.03,221.32,221.78,24105.0,216.9593,217.616,216.9201,217.371,24105.0
2024-07-19 11:10:00,221.78,221.91,221.26,221.71,26713.0,217.371,217.4984,216.8613,217.3024,26713.0
2024-07-19 11:20:00,221.64,221.75,221.52,221.57,22528.0,217.2338,217.3416,217.1162,217.1652,22528.0
2024-07-19 11:30:00,221.6,221.7,221.18,221.51,27918.0,217.1946,217.2926,216.7829,217.1064,27918.0
2024-07-19 11:40:00,221.53,221.6,220.92,220.94,19450.0,217.126,217.1946,216.5281,216.5477,19450.0
2024-07-19 11:50:00,220.94,221.1,220.47,221.0,29150.0,216.5477,216.7045,216.087,216.6065,29150.0
2024-07-19 12:00:00,221.05,221.34,220.97,221.01,20176.0,216.6555,216.9397,216.5771,216.6163,20176.0
2024-07-19 12:10:00,221.01,221.5,220.92,221.4,18346.0,216.6163,217.0966,216.5281,216.9986,18346.0
2024-07-19 12:20:00,221.48,221.65,221.31,221.37,30332.0,217.077,217.2436,216.9103,216.9691,30332.0
2024-07-19 12:30:00,221.3,221.49,220.83,221.03,26708.0,216.9005,217.0868,216.4399,216.6359,26708.0
2024-07-19 12:40:00,221.03,221.03,220.63,220.68,21235.0,216.6359,216.6359,216.2439,216.2929,21235.0
2024-07-19 12:50:00,220.69,220.89,220.69,220.71,12463.0,216.3027,216.4987,216.3027,216.3223,12463.0
2024-07-19 13:00:00,220.61,220.66,219.92,220.23,18223.0,216.2243,216.2733,215.548,215.8518,18223.0
2024-07-19 13:10:00,220.29,220.31,219.76,219.83,32337.0,215.9106,215.9302,215.3912,215.4598,32337.0
2024-07-19 13:20:00,219.9,220.1,219.52,219.57,16449.0,215.5284,215.7244,215.1559,215.2049,16449.0
2024-07-19 13:30:00,219.55,219.95,219.45,219.79,17752.0,215.1853,215.5774,215.0873,215.4206,17752.0
2024-07-19 13:40:00,219.79,220.17,219.62,219.79,15003.0,215.4206,215.793,215.2539,215.4206,15003.0
2024-07-19 13:50:00,219.92,220.21,219.81,220.21,11267.0,215.548,215.8322,215.4402,215.8322,11267.0
2024-07-19 14:00:00,220.27,220.27,219.76,220.05,13615.0,215.891,215.891,215.3912,215.6754,13615.0
2024-07-19 14:10:00,220.03,220.28,220.0,220.15,17643.0,215.6558,215.9008,215.6264,215.7734,17643.0
2024-07-19 14:20:00,220.12,220.19,219.65,219.79,12145.0,215.744,215.8126,215.2833,215.4206,12145.0
2024-07-19 14:30:00,219.93,220.02,219.62,219.83,16426.0,215.5578,215.646,215.2539,215.4598,16426.0
2024-07-19 14:40:00,219.87,220.0,219.76,219.95,18313.0,215.499,215.6264,215.3912,215.5774,18313.0
2024-07-19 14:50:00,219.99,220.3,219.95,220.16,14688.0,215.6166,215.9204,215.5774,215.7832,14688.0
2024-07-19 15:00:00,220.1,220.54,220.07,220.16,78071.0,215.7244,216.1556,215.695,215.7832,78071.0
2024-07-19 15:10:00,220.16,220.4,220.07,220.12,59453.0,215.7832,216.0184,215.695,215.744,59453.0
2024-07-19 15:20:00,220.16,220.21,219.99,220.03,22688.0,215.7832,215.8322,215.6166,215.6558,22688.0
2024-07-19 15:30:00,219.98,220.15,219.68,219.97,58296.0,215.6068,215.7734,215.3127,215.597,58296.0
2024-07-19 15:40:00,220.05,220.05,219.04,219.06,47720.0,215.6754,215.6754,214.6855,214.7051,47720.0
2024-07-19 15:50:00,219.1,219.43,218.71,219.38,303347.0,214.7443,215.0677,214.362,215.0187,303347.0
2024-07-22 09:30:00,214.01,217.99,213.17,217.71,224794.0,209.7555,213.6563,208.9322,213.3819,224794.0
2024-07-22 09:40:00,217.41,218.09,216.92,217.6,51229.0,213.0879,213.7544,212.6076,213.2741,51229.0
2024-07-22 09:50:00,217.6,218.36,217.16,217.38,69331.0,213.2741,214.019,212.8428,213.0585,69331.0
2024-07-22 10:00:00,217.33,217.71,216.97,217.0,62104.0,213.0095,213.3819,212.6566,212.686,62104.0
2024-07-22 10:10:00,217.06,218.05,216.87,217.78,53830.0,212.7448,213.7152,212.5586,213.4505,53830.0
2024-07-22 10:20:00,217.71,218.61,217.57,218.49,26912.0,213.3819,214.264,213.2447,214.1464,26912.0
2024-07-22 10:30:00,218.57,218.62,217.86,218.39,67299.0,214.2248,214.2738,213.5289,214.0484,67299.0
2024-07-22 10:40:00,218.34,218.5,217.93,217.93,27036.0,213.9994,214.1562,213.5975,213.5975,27036.0
2024-07-22 10:50:00,218.03,218.46,217.82,218.45,36947.0,213.6955,214.117,213.4897,214.1072,36947.0
2024-07-22 11:00:00,218.51,218.51,217.62,217.79,33473.0,214.166,214.166,213.2937,213.4603,33473.0
2024-07-22 11:10:00,217.78,218.51,217.74,218.38,31794.0,213.4505,214.166,213.4113,214.0386,31794.0
2024-07-22 11:20:00,218.38,218.56,217.87,217.93,37171.0,214.0386,214.215,213.5387,213.5975,37171.0
2024-07-22 11:30:00,217.86,218.08,217.67,217.69,21492.0,213.5289,213.7446,213.3427,213.3623,21492.0
2024-07-22 11:40:00,217.75,217.81,217.49,217.57,37817.0,213.4211,213.4799,213.1663,213.2447,37817.0
2024-07-22 11:50:00,217.55,217.62,217.32,217.51,17111.0,213.2251,213.2937,212.9997,213.1859,17111.0
2024-07-22 12:00:00,217.45,217.81,217.45,217.78,23182.0,213.1271,213.4799,213.1271,213.4505,23182.0
2024-07-22 12:10:00,217.81,218.0,217.66,217.87,20228.0,213.4799,213.6661,213.3329,213.5387,20228.0
2024-07-22 12:20:00,217.87,217.93,217.44,217.44,15666.0,213.5387,213.5975,213.1173,213.1173,15666.0
2024-07-22 12:30:00,217.48,217.51,217.11,217.32,67544.0,213.1565,213.1859,212.7938,212.9997,67544.0
2024-07-22 12:40:00,217.36,217.43,217.14,217.18,18469.0,213.0389,213.1075,212.8232,212.8624,18469.0
2024-07-22 12:50:00,217.19,217.91,217.16,217.9,16397.0,212.8722,213.5779,212.8428,213.5681,16397.0
2024-07-22 13:00:00,217.96,218.23,217.9,218.17,24854.0,213.6269,213.8916,213.5681,213.8328,24854.0
2024-07-22 13:10:00,218.17,218.23,217.93,218.23,44960.0,213.8328,213.8916,213.5975,213.8916,44960.0
2024-07-22 13:20:00,218.17,218.46,218.11,218.17,14506.0,213.8328,214.117,213.774,213.8328,14506.0
2024-07-22 13:30:00,218.17,218.29,218.11,218.2,19194.0,213.8328,213.9504,213.774,213.8622,19194.0
2024-07-22 13:40:00,218.18,218.22,217.88,217.88,27849.0,213.8426,213.8818,213.5485,213.5485,27849.0
2024-07-22 13:50:00,217.95,218.1,217.81,218.06,15151.0,213.6171,213.7642,213.4799,213.725,15151.0
2024-07-22 14:00:00,218.11,218.11,217.83,217.89,9747.0,213.774,213.774,213.4995,213.5583,9747.0
2024-07-22 14:10:00,217.91,217.94,217.74,217.92,9892.0,213.5779,213.6073,213.4113,213.5877,9892.0
2024-07-22 14:20:00,217.87,217.95,217.7,217.78,10597.0,213.5387,213.6171,213.3721,213.4505,10597.0
2024-07-22 14:30:00,217.78,218.09,217.76,218.09,11080.0,213.4505,213.7544,213.4309,213.7544,11080.0
2024-07-22 14:40:00,218.03,218.23,218.03,218.09,18735.0,213.6955,213.8916,213.6955,213.7544,18735.0
2024-07-22 14:50:00,218.05,218.05,217.78,217.9,9690.0,213.7152,213.7152,213.4505,213.5681,9690.0
2024-07-22 15:00:00,217.86,217.92,217.7,217.77,12148.0,213.5289,213.5877,213.3721,213.4407,12148.0
2024-07-22 15:10:00,217.79,217.87,217.29,217.29,31629.0,213.4603,213.5387,212.9703,212.9703,31629.0
2024-07-22 15:20:00,217.28,217.45,217.18,217.28,30222.0,212.9605,213.1271,212.8624,212.9605,30222.0
2024-07-22 15:30:00,217.3,217.38,216.91,217.03,48624.0,212.9801,213.0585,212.5978,212.7154,48624.0
2024-07-22 15:40:00,217.0,217.08,216.58,216.6,89235.0,212.686,212.7644,212.2744,212.294,89235.0
2024-07-22 15:50:00,216.61,216.77,216.22,216.31,126536.0,212.3038,212.4606,211.9215,212.0097,126536.0
2024-07-23 09:30:00,216.31,216.31,214.86,215.78,37666.0,212.0097,212.0097,210.5886,211.4903,37666.0
2024-07-23 09:40:00,215.62,215.76,214.87,215.42,29807.0,211.3335,211.4707,210.5984,211.1374,29807.0
2024-07-23 09:50:00,215.29,215.81,214.71,215.67,29276.0,211.01,211.5197,210.4415,211.3825,29276.0
2024-07-23 10:00:00,215.73,215.96,215.39,215.54,37829.0,211.4413,211.6667,211.108,211.255,37829.0
2024-07-23 10:10:00,215.65,215.83,215.37,215.69,16990.0,211.3629,211.5393,211.0884,211.4021,16990.0
2024-07-23 10:20:00,215.61,215.98,215.41,215.7,20079.0,211.3237,211.6863,211.1276,211.4119,20079.0
2024-07-23 10:30:00,215.7,216.02,215.6,215.72,34753.0,211.4119,211.7255,211.3139,211.4315,34753.0
2024-07-23 10:40:00,215.69,215.69,215.16,215.16,34088.0,211.4021,211.4021,210.8826,210.8826,34088.0
2024-07-23 10:50:00,215.3,215.88,215.23,215.63,79621.0,211.0198,211.5883,210.9512,211.3433,79621.0
2024-07-23 11:00:00,215.7,215.9,215.55,215.81,104999.0,211.4119,211.6079,211.2649,211.5197,104999.0
2024-07-23 11:10:00,215.83,215.93,215.32,215.53,69596.0,211.5393,211.6373,211.0394,211.2452,69596.0
2024-07-23 11:20:00,215.47,215.7,215.17,215.62,52320.0,211.1864,211.4119,210.8924,211.3335,52320.0
2024-07-23 11:30:00,215.63,215.84,215.5,215.6,33095.0,211.3433,211.5491,211.2158,211.3139,33095.0
2024-07-23 11:40:00,215.6,215.89,215.58,215.75,119826.0,211.3139,211.5981,211.2943,211.4609,119826.0
2024-07-23 11:50:00,215.79,215.97,215.67,215.77,32232.0,211.5001,211.6765,211.3825,211.4805,32232.0
2024-07-23 12:00:00,215.77,216.15,215.73,215.97,120474.0,211.4805,211.8529,211.4413,211.6765,120474.0
2024-07-23 12:10:00,215.89,216.16,215.82,216.04,24012.0,211.5981,211.8627,211.5295,211.7451,24012.0
2024-07-23 12:20:00,216.04,216.15,215.75,215.9,26783.0,211.7451,211.8529,211.4609,211.6079,26783.0
2024-07-23 12:30:00,215.9,216.12,215.85,216.05,11308.0,211.6079,211.8235,211.5589,211.7549,11308.0
2024-07-23 12:40:00,216.05,216.13,216.05,216.1,19113.0,211.7549,211.8333,211.7549,211.8039,19113.0
2024-07-23 12:50:00,216.1,216.14,216.05,216.14,12606.0,211.8039,211.8431,211.7549,211.8431,12606.0
2024-07-23 13:00:00,216.11,216.46,216.11,216.31,71514.0,211.8137,212.1568,211.8137,212.0097,71514.0
2024-07-23 13:10:00,216.25,216.41,215.85,215.95,179222.0,211.9509,212.1078,211.5589,211.6569,179222.0
2024-07-23 13:20:00,215.87,215.98,215.59,215.78,16685.0,211.5785,211.6863,211.3041,211.4903,16685.0
2024-07-23 13:30:00,215.82,215.9,215.57,215.87,16490.0,211.5295,211.6079,211.2845,211.5785,16490.0
2024-07-23 13:40:00,215.9,215.95,215.76,215.9,16395.0,211.6079,211.6569,211.4707,211.6079,16395.0
2024-07-23 13:50:00,215.91,215.94,215.83,215.93,18531.0,211.6177,211.6471,211.5393,211.6373,18531.0
2024-07-23 14:00:00,215.93,216.34,215.85,216.08,33239.0,211.6373,212.0391,211.5589,211.7843,33239.0
2024-07-23 14:10:00,216.02,216.04,215.8,215.82,23835.0,211.7255,211.7451,211.5099,211.5295,23835.0
2024-07-23 14:20:00,215.82,215.91,215.77,215.79,21196.0,211.5295,211.6177,211.4805,211.5001,21196.0
2024-07-23 14:30:00,215.85,215.88,215.62,215.72,15723.0,211.5589,211.5883,211.3335,211.4315,15723.0
2024-07-23 14:40:00,215.64,215.81,215.57,215.79,25436.0,211.3531,211.5197,211.2845,211.5001,25436.0
2024-07-23 14:50:00,215.79,215.89,215.73,215.78,34292.0,211.5001,211.5981,211.4413,211.4903,34292.0
2024-07-23 15:00:00,215.75,215.9,215.59,215.64,63160.0,211.4609,211.6079,211.3041,211.3531,63160.0
2024-07-23 15:10:00,215.64,215.76,215.54,215.72,36846.0,211.3531,211.4707,211.255,211.4315,36846.0
2024-07-23 15:20:00,215.73,215.78,215.62,215.75,39706.0,211.4413,211.4903,211.3335,211.4609,39706.0
2024-07-23 15:30:00,215.75,215.87,215.68,215.73,34544.0,211.4609,211.5785,211.3923,211.4413,34544.0
2024-07-23 15:40:00,215.73,215.97,215.58,215.9,63566.0,211.4413,211.6765,211.2943,211.6079,63566.0
2024-07-23 15:50:00,215.9,216.0,215.77,215.91,204605.0,211.6079,211.7059,211.4805,211.6177,204605.0
2024-07-24 09:30:00,216.55,217.3,216.0,217.12,59235.0,212.245,212.9801,211.7059,212.8036,59235.0
2024-07-24 09:40:00,217.3,217.43,216.5,216.5,19799.0,212.9801,213.1075,212.196,212.196,19799.0
2024-07-24 09:50:00,216.48,216.48,215.95,216.39,23926.0,212.1764,212.1764,211.6569,212.0882,23926.0
2024-07-24 10:00:00,216.28,216.75,216.1,216.59,20621.0,211.9803,212.441,211.8039,212.2842,20621.0
2024-07-24 10:10:00,216.51,216.83,216.38,216.64,29520.0,212.2058,212.5194,212.0784,212.3332,29520.0
2024-07-24 10:20:00,216.69,216.8,216.3,216.41,29877.0,212.3822,212.49,211.9999,212.1078,29877.0
2024-07-24 10:30:00,216.41,216.49,216.09,216.28,120195.0,212.1078,212.1862,211.7941,211.9803,120195.0
2024-07-24 10:40:00,216.28,216.53,216.07,216.19,19796.0,211.9803,212.2254,211.7745,211.8921,19796.0
2024-07-24 10:50:00,216.22,216.8,216.17,216.64,35314.0,211.9215,212.49,211.8725,212.3332,35314.0
2024-07-24 11:00:00,216.64,216.64,216.21,216.51,16095.0,212.3332,212.3332,211.9117,212.2058,16095.0
2024-07-24 11:10:00,216.51,216.63,216.37,216.43,33193.0,212.2058,212.3234,212.0685,212.1274,33193.0
2024-07-24 11:20:00,216.44,216.44,216.21,216.3,19928.0,212.1372,212.1372,211.9117,211.9999,19928.0
2024-07-24 11:30:00,216.36,216.44,215.82,215.98,31382.0,212.0587,212.1372,211.5295,211.6863,31382.0
2024-07-24 11:40:00,215.96,216.14,215.86,216.0,85060.0,211.6667,211.8431,211.5687,211.7059,85060.0
2024-07-24 11:50:00,216.0,216.21,215.93,216.2,13240.0,211.7059,211.9117,211.6373,211.9019,13240.0
2024-07-24 12:00:00,216.24,216.39,216.0,216.27,15464.0,211.9411,212.0882,211.7059,211.9705,15464.0
2024-07-24 12:10:00,216.27,216.59,216.27,216.36,11567.0,211.9705,212.2842,211.9705,212.0587,11567.0
2024-07-24 12:20:00,216.37,216.47,216.15,216.42,17052.0,212.0685,212.1666,211.8529,212.1176,17052.0
2024-07-24 12:30:00,216.42,216.61,216.41,216.57,9192.0,212.1176,212.3038,212.1078,212.2646,9192.0
2024-07-24 12:40:00,216.55,216.68,216.44,216.65,15392.0,212.245,212.3724,212.1372,212.343,15392.0
2024-07-24 12:50:00,216.58,216.58,216.25,216.33,11715.0,212.2744,212.2744,211.9509,212.0293,11715.0
2024-07-24 13:00:00,216.34,216.52,216.34,216.44,15084.0,212.0391,212.2156,212.0391,212.1372,15084.0
2024-07-24 13:10:00,216.44,216.53,216.41,216.44,9494.0,212.1372,212.2254,212.1078,212.1372,9494.0
2024-07-24 13:20:00,216.45,216.73,216.41,216.62,52868.0,212.147,212.4214,212.1078,212.3136,52868.0
2024-07-24 13:30:00,216.63,216.73,216.56,216.64,23075.0,212.3234,212.4214,212.2548,212.3332,23075.0
2024-07-24 13:40:00,216.61,216.67,216.41,216.48,19582.0,212.3038,212.3626,212.1078,212.1764,19582.0
2024-07-24 13:50:00,216.49,216.49,216.25,216.38,17356.0,212.1862,212.1862,211.9509,212.0784,17356.0
2024-07-24 14:00:00,216.39,216.64,216.38,216.57,59950.0,212.0882,212.3332,212.0784,212.2646,59950.0
2024-07-24 14:10:00,216.53,216.68,216.36,216.58,47994.0,212.2254,212.3724,212.0587,212.2744,47994.0
2024-07-24 14:20:00,216.57,216.65,216.51,216.59,27002.0,212.2646,212.343,212.2058,212.2842,27002.0
2024-07-24 14:30:00,216.55,216.63,216.27,216.31,22258.0,212.245,212.3234,211.9705,212.0097,22258.0
2024-07-24 14:40:00,216.31,216.39,216.14,216.3,23396.0,212.0097,212.0882,211.8431,211.9999,23396.0
2024-07-24 14:50:00,216.3,216.53,216.12,216.46,20001.0,211.9999,212.2254,211.8235,212.1568,20001.0
2024-07-24 15:00:00,216.41,216.44,216.15,216.19,16560.0,212.1078,212.1372,211.8529,211.8921,16560.0
2024-07-24 15:10:00,216.22,216.25,215.96,216.01,30580.0,211.9215,211.9509,211.6667,211.7157,30580.0
2024-07-24 15:20:00,215.96,216.05,215.42,215.67,77096.0,211.6667,211.7549,211.1374,211.3825,77096.0
2024-07-24 15:30:00,215.73,215.91,215.5,215.56,23479.0,211.4413,211.6177,211.2158,211.2747,23479.0
2024-07-24 15:40:00,215.59,215.62,214.87,215.17,25780.0,211.3041,211.3335,210.5984,210.8924,25780.0
2024-07-24 15:50:00,215.22,215.66,215.12,215.46,127871.0,210.9414,211.3727,210.8434,211.1766,127871.0
2024-07-25 09:30:00,215.99,217.15,215.85,216.96,46596.0,211.6961,212.833,211.5589,212.6468,46596.0
2024-07-25 09:40:00,217.02,217.23,215.95,216.44,49468.0,212.7056,212.9115,211.6569,212.1372,49468.0
2024-07-25 09:50:00,216.49,216.86,216.24,216.48,65104.0,212.1862,212.5488,211.9411,212.1764,65104.0
2024-07-25 10:00:00,216.54,216.66,215.75,216.23,28517.0,212.2352,212.3528,211.4609,211.9313,28517.0
2024-07-25 10:10:00,216.15,216.56,215.5,215.5,20899.0,211.8529,212.2548,211.2158,211.2158,20899.0
2024-07-25 10:20:00,215.54,215.75,215.03,215.33,19309.0,211.255,211.4609,210.7552,211.0492,19309.0
2024-07-25 10:30:00,215.26,215.33,214.5,214.52,29175.0,210.9806,211.0492,210.2357,210.2553,29175.0
2024-07-25 10:40:00,214.53,214.73,214.08,214.16,45463.0,210.2651,210.4612,209.8241,209.9025,45463.0
2024-07-25 10:50:00,214.1,214.29,213.84,214.02,19280.0,209.8437,210.0299,209.5888,209.7653,19280.0
2024-07-25 11:00:00,214.02,214.49,214.02,214.24,13664.0,209.7653,210.2259,209.7653,209.9809,13664.0
2024-07-25 11:10:00,214.28,214.69,214.25,214.6,26304.0,210.0201,210.4219,209.9907,210.3337,26304.0
2024-07-25 11:20:00,214.6,215.2,214.6,215.03,33681.0,210.3337,210.9218,210.3337,210.7552,33681.0
2024-07-25 11:30:00,215.06,215.15,214.91,214.97,10523.0,210.7846,210.8728,210.6376,210.6964,10523.0
2024-07-25 11:40:00,214.95,215.31,214.9,215.05,28120.0,210.6768,211.0296,210.6278,210.7748,28120.0
2024-07-25 11:50:00,215.05,215.11,214.77,214.78,16467.0,210.7748,210.8336,210.5004,210.5102,16467.0
2024-07-25 12:00:00,214.78,214.96,214.51,214.53,24575.0,210.5102,210.6866,210.2455,210.2651,24575.0
2024-07-25 12:10:00,214.55,214.7,214.44,214.62,15219.0,210.2847,210.4317,210.1769,210.3533,15219.0
2024-07-25 12:20:00,214.65,214.65,214.32,214.43,19232.0,210.3827,210.3827,210.0593,210.1671,19232.0
2024-07-25 12:30:00,214.42,214.45,214.19,214.29,15494.0,210.1573,210.1867,209.9319,210.0299,15494.0
2024-07-25 12:40:00,214.25,214.31,213.95,214.02,18084.0,209.9907,210.0495,209.6967,209.7653,18084.0
2024-07-25 12:50:00,213.98,214.18,213.86,213.86,14361.0,209.7261,209.9221,209.6084,209.6084,14361.0
2024-07-25 13:00:00,213.93,214.0,213.69,214.0,16456.0,209.6771,209.7457,209.4418,209.7457,16456.0
2024-07-25 13:10:00,213.98,214.21,213.84,214.19,25531.0,209.7261,209.9515,209.5888,209.9319,25531.0
2024-07-25 13:20:00,214.2,214.49,214.0,214.17,22225.0,209.9417,210.2259,209.7457,209.9123,22225.0
2024-07-25 13:30:00,214.21,214.28,214.01,214.03,12771.0,209.9515,210.0201,209.7555,209.7751,12771.0
2024-07-25 13:40:00,214.05,214.06,213.65,213.88,15413.0,209.7947,209.8045,209.4026,209.6281,15413.0
2024-07-25 13:50:00,213.92,214.01,213.73,213.73,15386.0,209.6673,209.7555,209.481,209.481,15386.0
2024-07-25 14:00:00,213.73,213.73,213.44,213.44,11436.0,209.481,209.481,209.1968,209.1968,11436.0
2024-07-25 14:10:00,213.53,213.64,213.36,213.36,13891.0,209.285,209.3928,209.1184,209.1184,13891.0
2024-07-25 14:20:00,213.4,213.54,213.37,213.4,11105.0,209.1576,209.2948,209.1282,209.1576,11105.0
2024-07-25 14:30:00,213.4,213.67,213.4,213.51,19412.0,209.1576,209.4222,209.1576,209.2654,19412.0
2024-07-25 14:40:00,213.51,213.54,212.09,212.41,67421.0,209.2654,209.2948,207.8736,208.1873,67421.0
2024-07-25 14:50:00,212.44,212.82,212.44,212.53,38261.0,208.2167,208.5891,208.2167,208.3049,38261.0
2024-07-25 15:00:00,212.5,212.64,212.36,212.48,49178.0,208.2755,208.4127,208.1383,208.2559,49178.0
2024-07-25 15:10:00,212.48,213.11,212.47,213.0,46231.0,208.2559,208.8734,208.2461,208.7655,46231.0
2024-07-25 15:20:00,213.07,213.6,213.01,213.33,58157.0,208.8342,209.3536,208.7753,209.089,58157.0
2024-07-25 15:30:00,213.33,213.69,213.11,213.21,64223.0,209.089,209.4418,208.8734,208.9714,64223.0
2024-07-25 15:40:00,213.15,213.41,212.63,212.9,61351.0,208.9126,209.1674,208.4029,208.6675,61351.0
2024-07-25 15:50:00,212.92,213.09,212.42,212.74,169410.0,208.6871,208.8538,208.1971,208.5107,169410.0
2024-07-26 09:30:00,213.09,216.19,213.09,215.64,45449.0,208.8538,211.8921,208.8538,211.3531,45449.0
2024-07-26 09:40:00,215.65,216.06,215.04,215.33,33600.0,211.3629,211.7647,210.765,211.0492,33600.0
2024-07-26 09:50:00,215.3,215.31,214.01,214.45,51530.0,211.0198,211.0296,209.7555,210.1867,51530.0
2024-07-26 10:00:00,214.46,215.31,214.28,215.14,11087.0,210.1965,211.0296,210.0201,210.863,11087.0
2024-07-26 10:10:00,215.14,215.72,214.81,215.41,24520.0,210.863,211.4315,210.5396,211.1276,24520.0
2024-07-26 10:20:00,215.41,216.05,215.41,215.81,105394.0,211.1276,211.7549,211.1276,211.5197,105394.0
2024-07-26 10:30:00,215.95,216.25,215.68,216.0,44067.0,211.6569,211.9509,211.3923,211.7059,44067.0
2024-07-26 10:40:00,216.08,216.32,215.86,216.09,31655.0,211.7843,212.0195,211.5687,211.7941,31655.0
2024-07-26 10:50:00,216.03,216.09,215.58,215.85,62927.0,211.7353,211.7941,211.2943,211.5589,62927.0
2024-07-26 11:00:00,215.85,216.09,215.46,215.47,26672.0,211.5589,211.7941,211.1766,211.1864,26672.0
2024-07-26 11:10:00,215.54,215.83,215.41,215.49,76161.0,211.255,211.5393,211.1276,211.206,76161.0
2024-07-26 11:20:00,215.49,215.92,215.38,215.49,24529.0,211.206,211.6275,211.0982,211.206,24529.0
2024-07-26 11:30:00,215.49,215.55,215.04,215.14,13527.0,211.206,211.2649,210.765,210.863,13527.0
2024-07-26 11:40:00,215.14,215.19,214.95,215.13,20094.0,210.863,210.912,210.6768,210.8532,20094.0
2024-07-26 11:50:00,215.14,215.61,215.13,215.54,18198.0,210.863,211.3237,210.8532,211.255,18198.0
2024-07-26 12:00:00,215.54,215.91,215.54,215.76,13682.0,211.255,211.6177,211.255,211.4707,13682.0
2024-07-26 12:10:00,215.78,215.78,215.4,215.51,16007.0,211.4903,211.4903,211.1178,211.2256,16007.0
2024-07-26 12:20:00,215.52,215.61,215.41,215.46,13141.0,211.2354,211.3237,211.1276,211.1766,13141.0
2024-07-26 12:30:00,215.4,215.56,215.31,215.56,9381.0,211.1178,211.2747,211.0296,211.2747,9381.0
2024-07-26 12:40:00,215.59,215.64,215.48,215.58,8999.0,211.3041,211.3531,211.1962,211.2943,8999.0
2024-07-26 12:50:00,215.58,215.84,215.51,215.76,17317.0,211.2943,211.5491,211.2256,211.4707,17317.0
2024-07-26 13:00:00,215.72,215.96,215.72,215.96,11571.0,211.4315,211.6667,211.4315,211.6667,11571.0
2024-07-26 13:10:00,215.97,215.99,215.7,215.84,12647.0,211.6765,211.6961,211.4119,211.5491,12647.0
2024-07-26 13:20:00,215.84,215.92,215.6,215.63,22161.0,211.5491,211.6275,211.3139,211.3433,22161.0
2024-07-26 13:30:00,215.6,215.61,214.94,215.01,17905.0,211.3139,211.3237,210.667,210.7356,17905.0
2024-07-26 13:40:00,214.97,215.14,214.81,215.06,11094.0,210.6964,210.863,210.5396,210.7846,11094.0
2024-07-26 13:50:00,215.09,215.37,215.04,215.16,16949.0,210.814,211.0884,210.765,210.8826,16949.0
2024-07-26 14:00:00,215.19,215.29,215.06,215.2,15371.0,210.912,211.01,210.7846,210.9218,15371.0
2024-07-26 14:10:00,215.11,215.29,215.05,215.06,38059.0,210.8336,211.01,210.7748,210.7846,38059.0
2024-07-26 14:20:00,215.06,215.12,214.81,214.97,19936.0,210.7846,210.8434,210.5396,210.6964,19936.0
2024-07-26 14:30:00,214.95,215.17,214.94,215.12,7142.0,210.6768,210.8924,210.667,210.8434,7142.0
2024-07-26 14:40:00,215.08,215.12,214.96,215.02,9605.0,210.8042,210.8434,210.6866,210.7454,9605.0
2024-07-26 14:50:00,215.08,215.14,214.87,214.93,13991.0,210.8042,210.863,210.5984,210.6572,13991.0
2024-07-26 15:00:00,214.88,215.01,214.7,214.93,13686.0,210.6082,210.7356,210.4317,210.6572,13686.0
2024-07-26 15:10:00,214.92,215.23,214.91,215.2,15160.0,210.6474,210.9512,210.6376,210.9218,15160.0
2024-07-26 15:20:00,215.2,215.44,215.18,215.35,15338.0,210.9218,211.157,210.9022,211.0688,15338.0
2024-07-26 15:30:00,215.35,215.38,214.91,214.95,21844.0,211.0688,211.0982,210.6376,210.6768,21844.0
2024-07-26 15:40:00,214.96,215.39,214.94,215.39,30995.0,210.6866,211.108,210.667,211.108,30995.0
2024-07-26 15:50:00,215.42,215.85,214.97,215.66,134064.0,211.1374,211.5589,210.6964,211.3727,134064.0
2024-07-29 09:30:00,215.86,216.99,214.0,214.06,45013.0,211.5687,212.6762,209.7457,209.8045,45013.0
2024-07-29 09:40:00,214.59,215.12,214.08,215.02,14779.0,210.3239,210.8434,209.8241,210.7454,14779.0
2024-07-29 09:50:00,215.1,215.32,214.55,215.14,14243.0,210.8238,211.0394,210.2847,210.863,14243.0
2024-07-29 10:00:00,215.15,215.24,214.58,214.98,13871.0,210.8728,210.961,210.3141,210.7062,13871.0
2024-07-29 10:10:00,214.98,215.01,214.59,214.8,7719.0,210.7062,210.7356,210.3239,210.5298,7719.0
2024-07-29 10:20:00,214.78,215.0,214.65,214.76,22518.0,210.5102,210.7258,210.3827,210.4906,22518.0
2024-07-29 10:30:00,214.69,214.71,214.4,214.53,15401.0,210.4219,210.4415,210.1377,210.2651,15401.0
2024-07-29 10:40:00,214.53,214.75,214.29,214.29,8686.0,210.2651,210.4808,210.0299,210.0299,8686.0
2024-07-29 10:50:00,214.4,214.9,214.35,214.78,15278.0,210.1377,210.6278,210.0887,210.5102,15278.0
2024-07-29 11:00:00,214.78,214.78,214.19,214.28,9112.0,210.5102,210.5102,209.9319,210.0201,9112.0
2024-07-29 11:10:00,214.36,214.47,214.07,214.21,10717.0,210.0985,210.2063,209.8143,209.9515,10717.0
2024-07-29 11:20:00,214.23,214.46,214.23,214.4,17808.0,209.9711,210.1965,209.9711,210.1377,17808.0
2024-07-29 11:30:00,214.4,214.64,214.34,214.59,10193.0,210.1377,210.3729,210.0789,210.3239,10193.0
2024-07-29 11:40:00,214.56,215.17,214.56,215.06,11555.0,210.2945,210.8924,210.2945,210.7846,11555.0
2024-07-29 11:50:00,215.14,215.16,214.84,214.92,20609.0,210.863,210.8826,210.569,210.6474,20609.0
2024-07-29 12:00:00,214.86,214.96,214.64,214.95,6577.0,210.5886,210.6866,210.3729,210.6768,6577.0
2024-07-29 12:10:00,214.87,215.05,214.84,214.88,11207.0,210.5984,210.7748,210.569,210.6082,11207.0
2024-07-29 12:20:00,214.81,214.93,214.75,214.87,5897.0,210.5396,210.6572,210.4808,210.5984,5897.0
2024-07-29 12:30:00,214.87,214.99,214.83,214.87,7275.0,210.5984,210.716,210.5592,210.5984,7275.0
2024-07-29 12:40:00,214.87,215.01,214.83,214.89,7819.0,210.5984,210.7356,210.5592,210.618,7819.0
2024-07-29 12:50:00,214.89,215.04,214.86,214.91,6782.0,210.618,210.765,210.5886,210.6376,6782.0
2024-07-29 13:00:00,214.89,215.08,214.81,215.02,22533.0,210.618,210.8042,210.5396,210.7454,22533.0
2024-07-29 13:10:00,215.05,215.16,214.87,215.04,24637.0,210.7748,210.8826,210.5984,210.765,24637.0
2024-07-29 13:20:00,215.03,215.05,214.81,214.81,5873.0,210.7552,210.7748,210.5396,210.5396,5873.0
2024-07-29 13:30:00,214.88,214.88,214.59,214.77,61220.0,210.6082,210.6082,210.3239,210.5004,61220.0
2024-07-29 13:40:00,214.77,215.12,214.55,215.02,20111.0,210.5004,210.8434,210.2847,210.7454,20111.0
2024-07-29 13:50:00,214.98,215.13,214.9,215.12,11160.0,210.7062,210.8532,210.6278,210.8434,11160.0
2024-07-29 14:00:00,215.13,215.18,214.99,215.09,8137.0,210.8532,210.9022,210.716,210.814,8137.0
2024-07-29 14:10:00,215.13,215.19,214.83,214.9,16920.0,210.8532,210.912,210.5592,210.6278,16920.0
2024-07-29 14:20:00,214.9,215.18,214.89,215.12,14507.0,210.6278,210.9022,210.618,210.8434,14507.0
2024-07-29 14:30:00,215.07,215.12,214.74,214.78,5472.0,210.7944,210.8434,210.471,210.5102,5472.0
2024-07-29 14:40:00,214.75,214.86,214.68,214.75,6258.0,210.4808,210.5886,210.4121,210.4808,6258.0
2024-07-29 14:50:00,214.75,214.84,214.59,214.76,7072.0,210.4808,210.569,210.3239,210.4906,7072.0
2024-07-29 15:00:00,214.75,214.81,214.47,214.52,14477.0,210.4808,210.5396,210.2063,210.2553,14477.0
2024-07-29 15:10:00,214.57,214.75,214.52,214.63,11447.0,210.3043,210.4808,210.2553,210.3631,11447.0
2024-07-29 15:20:00,214.62,214.73,214.32,214.34,30325.0,210.3533,210.4612,210.0593,210.0789,30325.0
2024-07-29 15:30:00,214.31,214.34,213.9,213.91,20001.0,210.0495,210.0789,209.6477,209.6575,20001.0
2024-07-29 15:40:00,213.97,214.02,213.68,213.75,30164.0,209.7163,209.7653,209.432,209.5006,30164.0
2024-07-29 15:50:00,213.7,213.76,213.41,213.59,159346.0,209.4516,209.5104,209.1674,209.3438,159346.0
2024-07-30 09:30:00,214.1,217.27,213.81,216.89,84311.0,209.8437,212.9507,209.5594,212.5782,84311.0
2024-07-30 09:40:00,216.91,217.42,216.77,216.77,56870.0,212.5978,213.0977,212.4606,212.4606,56870.0
2024-07-30 09:50:00,216.71,217.33,216.56,217.11,45084.0,212.4018,213.0095,212.2548,212.7938,45084.0
2024-07-30 10:00:00,217.11,217.68,217.09,217.41,69101.0,212.7938,213.3525,212.7742,213.0879,69101.0
2024-07-30 10:10:00,217.37,217.55,217.08,217.11,29614.0,213.0487,213.2251,212.7644,212.7938,29614.0
2024-07-30 10:20:00,217.17,217.33,216.91,217.0,17247.0,212.8526,213.0095,212.5978,212.686,17247.0
2024-07-30 10:30:00,216.98,217.21,216.6,216.66,30020.0,212.6664,212.8918,212.294,212.3528,30020.0
2024-07-30 10:40:00,216.67,217.01,216.58,216.97,39291.0,212.3626,212.6958,212.2744,212.6566,39291.0
2024-07-30 10:50:00,216.98,217.18,216.75,216.83,16105.0,212.6664,212.8624,212.441,212.5194,16105.0
2024-07-30 11:00:00,216.75,216.75,216.2,216.5,33333.0,212.441,212.441,211.9019,212.196,33333.0
2024-07-30 11:10:00,216.41,216.47,216.0,216.21,9059.0,212.1078,212.1666,211.7059,211.9117,9059.0
2024-07-30 11:20:00,216.29,216.35,215.78,215.88,19903.0,211.9901,212.0489,211.4903,211.5883,19903.0
2024-07-30 11:30:00,215.89,216.03,215.62,215.91,5844.0,211.5981,211.7353,211.3335,211.6177,5844.0
2024-07-30 11:40:00,215.83,215.92,215.44,215.55,9957.0,211.5393,211.6275,211.157,211.2649,9957.0
2024-07-30 11:50:00,215.47,215.84,215.32,215.83,13204.0,211.1864,211.5491,211.0394,211.5393,13204.0
2024-07-30 12:00:00,215.73,215.89,215.37,215.44,8576.0,211.4413,211.5981,211.0884,211.157,8576.0
2024-07-30 12:10:00,215.44,215.73,215.39,215.55,9105.0,211.157,211.4413,211.108,211.2649,9105.0
2024-07-30 12:20:00,215.57,215.68,215.43,215.68,9621.0,211.2845,211.3923,211.1472,211.3923,9621.0
2024-07-30 12:30:00,215.69,216.02,215.6,216.02,6104.0,211.4021,211.7255,211.3139,211.7255,6104.0
2024-07-30 12:40:00,215.95,216.03,215.83,215.83,11644.0,211.6569,211.7353,211.5393,211.5393,11644.0
2024-07-30 12:50:00,215.89,215.97,215.67,215.78,13152.0,211.5981,211.6765,211.3825,211.4903,13152.0
2024-07-30 13:00:00,215.84,216.18,215.6,216.03,10727.0,211.5491,211.8823,211.3139,211.7353,10727.0
2024-07-30 13:10:00,216.03,216.09,215.86,216.03,8038.0,211.7353,211.7941,211.5687,211.7353,8038.0
2024-07-30 13:20:00,216.03,216.09,215.94,216.09,13210.0,211.7353,211.7941,211.6471,211.7941,13210.0
2024-07-30 13:30:00,216.11,216.26,215.97,216.08,15913.0,211.8137,211.9607,211.6765,211.7843,15913.0
2024-07-30 13:40:00,216.08,216.35,216.04,216.28,17070.0,211.7843,212.0489,211.7451,211.9803,17070.0
2024-07-30 13:50:00,216.16,216.45,216.16,216.26,8043.0,211.8627,212.147,211.8627,211.9607,8043.0
2024-07-30 14:00:00,216.28,216.3,216.13,216.3,5146.0,211.9803,211.9999,211.8333,211.9999,5146.0
2024-07-30 14:10:00,216.21,216.24,216.08,216.16,20033.0,211.9117,211.9411,211.7843,211.8627,20033.0
2024-07-30 14:20:00,216.13,216.2,216.02,216.17,5353.0,211.8333,211.9019,211.7255,211.8725,5353.0
2024-07-30 14:30:00,216.17,216.39,216.17,216.24,9132.0,211.8725,212.0882,211.8725,211.9411,9132.0
2024-07-30 14:40:00,216.24,216.24,215.83,215.88,21332.0,211.9411,211.9411,211.5393,211.5883,21332.0
2024-07-30 14:50:00,215.89,215.89,215.64,215.81,13131.0,211.5981,211.5981,211.3531,211.5197,13131.0
2024-07-30 15:00:00,215.81,215.81,215.5,215.51,14472.0,211.5197,211.5197,211.2158,211.2256,14472.0
2024-07-30 15:10:00,215.49,215.78,215.48,215.65,21284.0,211.206,211.4903,211.1962,211.3629,21284.0
2024-07-30 15:20:00,215.62,215.74,215.52,215.69,12691.0,211.3335,211.4511,211.2354,211.4021,12691.0
2024-07-30 15:30:00,215.69,215.98,215.69,215.79,22512.0,211.4021,211.6863,211.4021,211.5001,22512.0
2024-07-30 15:40:00,215.82,216.22,215.76,216.17,29490.0,211.5295,211.9215,211.4707,211.8725,29490.0
2024-07-30 15:50:00,216.2,216.22,215.62,215.68,116917.0,211.9019,211.9215,211.3335,211.3923,116917.0
2024-07-31 09:30:00,214.79,215.07,212.85,213.01,67872.0,210.52,210.7944,208.6185,208.7753,67872.0
2024-07-31 09:40:00,213.22,214.26,212.67,214.26,24709.0,208.9812,210.0005,208.4421,210.0005,24709.0
2024-07-31 09:50:00,214.13,214.57,213.76,214.09,18006.0,209.8731,210.3043,209.5104,209.8339,18006.0
2024-07-31 10:00:00,214.18,214.47,213.84,214.43,21849.0,209.9221,210.2063,209.5888,210.1671,21849.0
2024-07-31 10:10:00,214.43,214.98,214.32,214.98,38758.0,210.1671,210.7062,210.0593,210.7062,38758.0
2024-07-31 10:20:00,214.86,215.06,214.53,214.54,33131.0,210.5886,210.7846,210.2651,210.2749,33131.0
2024-07-31 10:30:00,214.66,215.2,214.55,215.2,26586.0,210.3925,210.9218,210.2847,210.9218,26586.0
2024-07-31 10:40:00,215.22,215.62,214.94,215.18,49800.0,210.9414,211.3335,210.667,210.9022,49800.0
2024-07-31 10:50:00,215.12,215.35,215.04,215.25,34859.0,210.8434,211.0688,210.765,210.9708,34859.0
2024-07-31 11:00:00,215.29,215.55,214.92,215.33,29350.0,211.01,211.2649,210.6474,211.0492,29350.0
2024-07-31 11:10:00,215.24,215.31,215.05,215.1,43327.0,210.961,211.0296,210.7748,210.8238,43327.0
2024-07-31 11:20:00,215.2,215.6,214.68,214.71,131758.0,210.9218,211.3139,210.4121,210.4415,131758.0
2024-07-31 11:30:00,214.68,215.02,214.31,214.88,27139.0,210.4121,210.7454,210.0495,210.6082,27139.0
2024-07-31 11:40:00,214.89,214.96,214.55,214.63,11534.0,210.618,210.6866,210.2847,210.3631,11534.0
2024-07-31 11:50:00,214.73,214.74,213.96,214.19,32710.0,210.4612,210.471,209.7065,209.9319,32710.0
2024-07-31 12:00:00,213.98,214.32,213.97,214.03,40407.0,209.7261,210.0593,209.7163,209.7751,40407.0
2024-07-31 12:10:00,214.09,214.09,213.71,213.89,23823.0,209.8339,209.8339,209.4614,209.6379,23823.0
2024-07-31 12:20:00,213.98,214.1,213.93,214.04,23202.0,209.7261,209.8437,209.6771,209.7849,23202.0
2024-07-31 12:30:00,214.05,214.14,213.76,214.12,15695.0,209.7947,209.8829,209.5104,209.8633,15695.0
2024-07-31 12:40:00,214.13,214.22,213.89,213.98,12469.0,209.8731,209.9613,209.6379,209.7261,12469.0
2024-07-31 12:50:00,213.99,214.06,213.73,213.95,19415.0,209.7359,209.8045,209.481,209.6967,19415.0
2024-07-31 13:00:00,213.95,214.04,213.75,213.81,14615.0,209.6967,209.7849,209.5006,209.5594,14615.0
2024-07-31 13:10:00,213.81,213.9,213.41,213.44,10957.0,209.5594,209.6477,209.1674,209.1968,10957.0
2024-07-31 13:20:00,213.41,213.89,213.38,213.84,21680.0,209.1674,209.6379,209.138,209.5888,21680.0
2024-07-31 13:30:00,213.64,213.74,213.44,213.68,10133.0,209.3928,209.4908,209.1968,209.432,10133.0
2024-07-31 13:40:00,213.74,214.08,213.68,213.98,14565.0,209.4908,209.8241,209.432,209.7261,14565.0
2024-07-31 13:50:00,214.07,214.11,213.89,214.11,17676.0,209.8143,209.8535,209.6379,209.8535,17676.0
2024-07-31 14:00:00,214.05,214.35,213.73,214.3,7766.0,209.7947,210.0887,209.481,210.0397,7766.0
2024-07-31 14:10:00,214.31,214.64,214.23,214.64,10632.0,210.0495,210.3729,209.9711,210.3729,10632.0
2024-07-31 14:20:00,214.57,214.59,214.13,214.26,13489.0,210.3043,210.3239,209.8731,210.0005,13489.0
2024-07-31 14:30:00,214.21,214.46,214.04,214.39,11952.0,209.9515,210.1965,209.7849,210.1279,11952.0
2024-07-31 14:40:00,214.49,214.72,214.3,214.4,9189.0,210.2259,210.4514,210.0397,210.1377,9189.0
2024-07-31 14:50:00,214.4,214.41,213.58,213.73,15045.0,210.1377,210.1475,209.334,209.481,15045.0
2024-07-31 15:00:00,213.72,213.84,213.44,213.68,17051.0,209.4712,209.5888,209.1968,209.432,17051.0
2024-07-31 15:10:00,213.79,214.25,213.62,213.97,29562.0,209.5398,209.9907,209.3732,209.7163,29562.0
2024-07-31 15:20:00,213.99,214.31,213.85,214.05,20586.0,209.7359,210.0495,209.5986,209.7947,20586.0
2024-07-31 15:30:00,214.05,214.37,213.78,214.34,23174.0,209.7947,210.1083,209.53,210.0789,23174.0
2024-07-31 15:40:00,214.37,214.56,214.01,214.16,42829.0,210.1083,210.2945,209.7555,209.9025,42829.0
2024-07-31 15:50:00,214.17,214.55,213.91,214.01,130345.0,209.9123,210.2847,209.6575,209.7555,130345.0
2024-08-01 09:30:00,216.5,217.43,215.35,215.76,47636.0,212.196,213.1075,211.0688,211.4707,47636.0
2024-08-01 09:40:00,215.72,216.1,215.08,215.17,14894.0,211.4315,211.8039,210.8042,210.8924,14894.0
2024-08-01 09:50:00,215.19,215.19,214.2,214.21,12505.0,210.912,210.912,209.9417,209.9515,12505.0
2024-08-01 10:00:00,214.1,215.29,213.8,215.06,18473.0,209.8437,211.01,209.5496,210.7846,18473.0
2024-08-01 10:10:00,215.28,215.28,214.18,214.49,15881.0,211.0002,211.0002,209.9221,210.2259,15881.0
2024-08-01 10:20:00,214.52,214.78,214.08,214.76,25275.0,210.2553,210.5102,209.8241,210.4906,25275.0
2024-08-01 10:30:00,214.59,214.59,213.36,213.67,41328.0,210.3239,210.3239,209.1184,209.4222,41328.0
2024-08-01 10:40:00,213.54,213.57,212.38,212.7,93978.0,209.2948,209.3242,208.1579,208.4715,93978.0
2024-08-01 10:50:00,212.71,213.5,212.48,213.39,29784.0,208.4813,209.2556,208.2559,209.1478,29784.0
2024-08-01 11:00:00,213.53,213.6,212.96,213.6,22897.0,209.285,209.3536,208.7263,209.3536,22897.0
2024-08-01 11:10:00,213.62,214.14,213.36,214.03,22857.0,209.3732,209.8829,209.1184,209.7751,22857.0
2024-08-01 11:20:00,214.03,214.5,213.91,214.0,19736.0,209.7751,210.2357,209.6575,209.7457,19736.0
2024-08-01 11:30:00,213.97,214.21,213.79,213.93,10559.0,209.7163,209.9515,209.5398,209.6771,10559.0
2024-08-01 11:40:00,214.07,214.41,213.62,213.79,21799.0,209.8143,210.1475,209.3732,209.5398,21799.0
2024-08-01 11:50:00,213.79,213.9,213.28,213.3,10999.0,209.5398,209.6477,209.04,209.0596,10999.0
2024-08-01 12:00:00,213.43,213.98,213.27,213.84,12607.0,209.187,209.7261,209.0302,209.5888,12607.0
2024-08-01 12:10:00,213.84,214.16,213.58,213.9,10841.0,209.5888,209.9025,209.334,209.6477,10841.0
2024-08-01 12:20:00,213.93,214.15,213.64,213.96,13245.0,209.6771,209.8927,209.3928,209.7065,13245.0
2024-08-01 12:30:00,214.11,214.13,213.85,214.02,11147.0,209.8535,209.8731,209.5986,209.7653,11147.0
2024-08-01 12:40:00,213.93,213.93,213.28,213.28,11262.0,209.6771,209.6771,209.04,209.04,11262.0
2024-08-01 12:50:00,213.31,213.75,213.26,213.49,17868.0,209.0694,209.5006,209.0204,209.2458,17868.0
2024-08-01 13:00:00,213.61,213.76,213.3,213.4,15420.0,209.3634,209.5104,209.0596,209.1576,15420.0
2024-08-01 13:10:00,213.5,214.62,213.41,214.31,80833.0,209.2556,210.3533,209.1674,210.0495,80833.0
2024-08-01 13:20:00,214.41,215.03,214.39,214.67,26546.0,210.1475,210.7552,210.1279,210.4023,26546.0
2024-08-01 13:30:00,214.67,215.1,214.49,214.98,19464.0,210.4023,210.8238,210.2259,210.7062,19464.0
2024-08-01 13:40:00,215.05,215.15,214.69,214.83,14778.0,210.7748,210.8728,210.4219,210.5592,14778.0
2024-08-01 13:50:00,214.83,214.9,214.48,214.49,10076.0,210.5592,210.6278,210.2161,210.2259,10076.0
2024-08-01 14:00:00,214.63,214.65,214.25,214.27,13097.0,210.3631,210.3827,209.9907,210.0103,13097.0
2024-08-01 14:10:00,214.41,214.55,214.19,214.39,17062.0,210.1475,210.2847,209.9319,210.1279,17062.0
2024-08-01 14:20:00,214.39,214.4,213.79,213.89,22367.0,210.1279,210.1377,209.5398,209.6379,22367.0
2024-08-01 14:30:00,213.89,214.2,213.78,213.95,25682.0,209.6379,209.9417,209.53,209.6967,25682.0
2024-08-01 14:40:00,214.0,214.25,213.81,214.12,28473.0,209.7457,209.9907,209.5594,209.8633,28473.0
2024-08-01 14:50:00,214.11,214.56,214.01,214.56,15577.0,209.8535,210.2945,209.7555,210.2945,15577.0
2024-08-01 15:00:00,214.58,214.79,214.46,214.71,15005.0,210.3141,210.52,210.1965,210.4415,15005.0
2024-08-01 15:10:00,214.63,214.88,214.41,214.74,22071.0,210.3631,210.6082,210.1475,210.471,22071.0
2024-08-01 15:20:00,214.72,214.83,214.38,214.55,30150.0,210.4514,210.5592,210.1181,210.2847,30150.0
2024-08-01 15:30:00,214.53,215.25,214.52,214.97,25665.0,210.2651,210.9708,210.2553,210.6964,25665.0
2024-08-01 15:40:00,215.0,215.21,214.85,214.99,53916.0,210.7258,210.9316,210.5788,210.716,53916.0
2024-08-01 15:50:00,215.07,215.26,214.59,215.24,192942.0,210.7944,210.9806,210.3239,210.961,192942.0
2024-08-02 09:30:00,216.52,219.0,216.48,218.23,71470.0,212.2156,214.6463,212.1764,213.8916,71470.0
2024-08-02 09:40:00,218.05,219.51,217.74,218.67,17751.0,213.7152,215.1461,213.4113,214.3228,17751.0
2024-08-02 09:50:00,218.88,219.0,217.91,218.31,32164.0,214.5286,214.6463,213.5779,213.97,32164.0
2024-08-02 10:00:00,218.21,218.81,217.64,217.8,46842.0,213.872,214.46,213.3133,213.4701,46842.0
2024-08-02 10:10:00,217.9,218.14,216.74,216.8,37084.0,213.5681,213.8034,212.4312,212.49,37084.0
2024-08-02 10:20:00,216.84,217.12,216.34,216.38,19444.0,212.5292,212.8036,212.0391,212.0784,19444.0
2024-08-02 10:30:00,216.47,216.76,216.2,216.39,24041.0,212.1666,212.4508,211.9019,212.0882,24041.0
2024-08-02 10:40:00,216.48,216.61,215.97,216.32,19211.0,212.1764,212.3038,211.6765,212.0195,19211.0
2024-08-02 10:50:00,216.39,217.15,216.38,216.97,11738.0,212.0882,212.833,212.0784,212.6566,11738.0
2024-08-02 11:00:00,216.99,216.99,215.96,216.0,15297.0,212.6762,212.6762,211.6667,211.7059,15297.0
2024-08-02 11:10:00,216.0,216.04,215.55,215.8,20898.0,211.7059,211.7451,211.2649,211.5099,20898.0
2024-08-02 11:20:00,215.88,215.95,215.26,215.51,17694.0,211.5883,211.6569,210.9806,211.2256,17694.0
2024-08-02 11:30:00,215.58,215.72,215.26,215.46,20033.0,211.2943,211.4315,210.9806,211.1766,20033.0
2024-08-02 11:40:00,215.41,215.41,214.9,215.05,24952.0,211.1276,211.1276,210.6278,210.7748,24952.0
2024-08-02 11:50:00,215.11,215.11,214.69,214.9,36554.0,210.8336,210.8336,210.4219,210.6278,36554.0
2024-08-02 12:00:00,214.91,215.09,214.78,214.84,16604.0,210.6376,210.814,210.5102,210.569,16604.0
2024-08-02 12:10:00,214.82,215.17,214.71,215.06,15706.0,210.5494,210.8924,210.4415,210.7846,15706.0
2024-08-02 12:20:00,215.06,215.64,214.96,215.61,18870.0,210.7846,211.3531,210.6866,211.3237,18870.0
2024-08-02 12:30:00,215.61,215.65,214.96,215.06,17853.0,211.3237,211.3629,210.6866,210.7846,17853.0
2024-08-02 12:40:00,215.05,215.39,214.88,214.99,25361.0,210.7748,211.108,210.6082,210.716,25361.0
2024-08-02 12:50:00,215.01,215.03,214.59,214.92,14843.0,210.7356,210.7552,210.3239,210.6474,14843.0
2024-08-02 13:00:00,214.86,215.04,214.56,214.59,10249.0,210.5886,210.765,210.2945,210.3239,10249.0
2024-08-02 13:10:00,214.68,215.37,214.51,215.37,18882.0,210.4121,211.0884,210.2455,211.0884,18882.0
2024-08-02 13:20:00,215.31,215.47,214.91,215.03,9139.0,211.0296,211.1864,210.6376,210.7552,9139.0
2024-08-02 13:30:00,214.97,215.11,214.7,214.72,12187.0,210.6964,210.8336,210.4317,210.4514,12187.0
2024-08-02 13:40:00,214.84,215.23,214.78,215.23,10253.0,210.569,210.9512,210.5102,210.9512,10253.0
2024-08-02 13:50:00,215.22,215.55,215.08,215.37,12605.0,210.9414,211.2649,210.8042,211.0884,12605.0
2024-08-02 14:00:00,215.37,215.41,214.69,215.01,14149.0,211.0884,211.1276,210.4219,210.7356,14149.0
2024-08-02 14:10:00,215.02,215.22,214.98,215.12,12082.0,210.7454,210.9414,210.7062,210.8434,12082.0
2024-08-02 14:20:00,215.16,215.73,215.16,215.63,26610.0,210.8826,211.4413,210.8826,211.3433,26610.0
2024-08-02 14:30:00,215.64,215.85,215.33,215.37,4207.0,211.3531,211.5589,211.0492,211.0884,4207.0
2024-08-02 14:40:00,215.48,215.56,215.37,215.56,6106.0,211.1962,211.2747,211.0884,211.2747,6106.0
2024-08-02 14:50:00,215.62,216.06,215.5,215.96,17854.0,211.3335,211.7647,211.2158,211.6667,17854.0
2024-08-02 15:00:00,215.97,216.01,215.77,215.92,6814.0,211.6765,211.7157,211.4805,211.6275,6814.0
2024-08-02 15:10:00,215.82,216.15,215.74,216.1,7118.0,211.5295,211.8529,211.4511,211.8039,7118.0
2024-08-02 15:20:00,216.07,216.61,216.06,216.51,6904.0,211.7745,212.3038,211.7647,212.2058,6904.0
2024-08-02 15:30:00,216.58,216.59,215.94,215.97,13131.0,212.2744,212.2842,211.6471,211.6765,13131.0
2024-08-02 15:40:00,215.91,216.42,215.79,216.17,27847.0,211.6177,212.1176,211.5001,211.8725,27847.0
2024-08-02 15:50:00,216.23,216.98,216.08,216.89,105464.0,211.9313,212.6664,211.7843,212.5782,105464.0
2024-08-05 09:30:00,216.94,218.04,213.61,214.14,168784.0,212.6272,213.7053,209.3634,209.8829,168784.0
2024-08-05 09:40:00,214.16,214.73,209.52,210.87,115666.0,209.9025,210.4612,205.3547,206.6779,115666.0
2024-08-05 09:50:00,210.86,212.41,210.14,211.26,46769.0,206.6681,208.1873,205.9624,207.0601,46769.0
2024-08-05 10:00:00,211.25,212.62,210.26,210.65,70797.0,207.0503,208.3931,206.08,206.4623,70797.0
2024-08-05 10:10:00,210.82,211.46,210.5,211.14,31448.0,206.6289,207.2562,206.3152,206.9425,31448.0
2024-08-05 10:20:00,211.37,211.46,209.96,210.08,43397.0,207.1679,207.2562,205.786,205.9036,43397.0
2024-08-05 10:30:00,209.85,210.25,208.21,208.51,34405.0,205.6782,206.0702,204.0708,204.3648,34405.0
2024-08-05 10:40:00,208.56,209.04,208.13,208.81,57667.0,204.4138,204.8843,203.9924,204.6588,57667.0
2024-08-05 10:50:00,208.87,209.36,208.6,208.6,32803.0,204.7176,205.1979,204.453,204.453,32803.0
2024-08-05 11:00:00,208.62,209.15,208.36,208.99,40319.0,204.4726,204.9921,204.2178,204.8353,40319.0
2024-08-05 11:10:00,208.89,210.03,208.8,210.03,43438.0,204.7373,205.8546,204.649,205.8546,43438.0
2024-08-05 11:20:00,210.03,210.34,209.41,209.73,38030.0,205.8546,206.1584,205.2469,205.5606,38030.0
2024-08-05 11:30:00,209.65,210.32,209.47,209.87,17309.0,205.4821,206.1388,205.3057,205.6978,17309.0
2024-08-05 11:40:00,209.74,210.25,209.5,209.6,19874.0,205.5704,206.0702,205.3351,205.4331,19874.0
2024-08-05 11:50:00,209.47,209.99,209.14,209.9,22868.0,205.3057,205.8154,204.9823,205.7272,22868.0
2024-08-05 12:00:00,209.72,210.26,209.67,210.07,15597.0,205.5508,206.08,205.5017,205.8938,15597.0
2024-08-05 12:10:00,210.1,210.2,209.5,209.65,41634.0,205.9232,206.0212,205.3351,205.4821,41634.0
2024-08-05 12:20:00,209.7,210.28,209.65,209.92,18599.0,205.5311,206.0996,205.4821,205.7468,18599.0
2024-08-05 12:30:00,209.93,210.13,209.64,209.84,20827.0,205.7566,205.9526,205.4723,205.6684,20827.0
2024-08-05 12:40:00,209.73,209.89,209.05,209.36,36874.0,205.5606,205.7174,204.8941,205.1979,36874.0
2024-08-05 12:50:00,209.31,209.82,209.27,209.7,34013.0,205.1489,205.6488,205.1097,205.5311,34013.0
2024-08-05 13:00:00,209.69,209.86,209.35,209.52,26350.0,205.5213,205.688,205.1881,205.3547,26350.0
2024-08-05 13:10:00,209.53,209.75,209.42,209.72,14284.0,205.3645,205.5802,205.2567,205.5508,14284.0
2024-08-05 13:20:00,209.73,209.97,209.68,209.81,10527.0,205.5606,205.7958,205.5115,205.639,10527.0
2024-08-05 13:30:00,209.73,209.93,209.52,209.58,14412.0,205.5606,205.7566,205.3547,205.4135,14412.0
2024-08-05 13:40:00,209.55,209.83,209.34,209.66,45451.0,205.3841,205.6586,205.1783,205.4919,45451.0
2024-08-05 13:50:00,209.77,210.11,209.49,209.58,14177.0,205.5998,205.933,205.3253,205.4135,14177.0
2024-08-05 14:00:00,209.56,210.28,209.5,210.19,11316.0,205.3939,206.0996,205.3351,206.0114,11316.0
2024-08-05 14:10:00,210.15,210.64,210.07,210.47,12777.0,205.9722,206.4525,205.8938,206.2858,12777.0
2024-08-05 14:20:00,210.56,210.67,210.16,210.6,14070.0,206.3741,206.4819,205.982,206.4133,14070.0
2024-08-05 14:30:00,210.54,210.62,210.08,210.15,9496.0,206.3544,206.4329,205.9036,205.9722,9496.0
2024-08-05 14:40:00,210.14,210.57,210.09,210.43,14908.0,205.9624,206.3839,205.9134,206.2466,14908.0
2024-08-05 14:50:00,210.35,210.66,210.24,210.4,12988.0,206.1682,206.4721,206.0604,206.2172,12988.0
2024-08-05 15:00:00,210.43,210.52,210.19,210.27,12802.0,206.2466,206.3348,206.0114,206.0898,12802.0
2024-08-05 15:10:00,210.25,210.25,209.79,209.98,28993.0,206.0702,206.0702,205.6194,205.8056,28993.0
2024-08-05 15:20:00,209.98,210.12,209.83,209.87,27843.0,205.8056,205.9428,205.6586,205.6978,27843.0
2024-08-05 15:30:00,209.89,210.12,209.73,210.03,35450.0,205.7174,205.9428,205.5606,205.8546,35450.0
2024-08-05 15:40:00,210.03,210.27,209.76,209.81,29316.0,205.8546,206.0898,205.59,205.639,29316.0
2024-08-05 15:50:00,209.75,211.03,209.74,210.91,246137.0,205.5802,206.8347,205.5704,206.7171,246137.0
2024-08-06 09:30:00,213.2,214.19,212.27,213.79,55616.0,208.9616,209.9319,208.0501,209.5398,55616.0
2024-08-06 09:40:00,214.03,214.16,213.12,213.15,24313.0,209.7751,209.9025,208.8832,208.9126,24313.0
2024-08-06 09:50:00,213.47,214.34,213.23,214.28,18524.0,209.2262,210.0789,208.991,210.0201,18524.0
2024-08-06 10:00:00,214.28,214.33,213.47,214.12,17086.0,210.0201,210.0691,209.2262,209.8633,17086.0
2024-08-06 10:10:00,214.19,214.27,213.58,213.65,12394.0,209.9319,210.0103,209.334,209.4026,12394.0
2024-08-06 10:20:00,213.65,215.64,213.65,215.03,51256.0,209.4026,211.3531,209.4026,210.7552,51256.0
2024-08-06 10:30:00,215.17,215.57,214.66,215.12,14606.0,210.8924,211.2845,210.3925,210.8434,14606.0
2024-08-06 10:40:00,215.2,215.55,214.86,215.43,41133.0,210.9218,211.2649,210.5886,211.1472,41133.0
2024-08-06 10:50:00,215.42,215.73,214.67,214.67,13728.0,211.1374,211.4413,210.4023,210.4023,13728.0
2024-08-06 11:00:00,214.78,214.78,214.11,214.64,55811.0,210.5102,210.5102,209.8535,210.3729,55811.0
2024-08-06 11:10:00,214.74,214.74,213.7,213.88,21503.0,210.471,210.471,209.4516,209.6281,21503.0
2024-08-06 11:20:00,213.97,214.21,213.52,213.53,16842.0,209.7163,209.9515,209.2752,209.285,16842.0
2024-08-06 11:30:00,213.44,213.74,213.13,213.5,46923.0,209.1968,209.4908,208.893,209.2556,46923.0
2024-08-06 11:40:00,213.55,213.89,213.12,213.78,29766.0,209.3046,209.6379,208.8832,209.53,29766.0
2024-08-06 11:50:00,213.78,213.78,213.14,213.32,36433.0,209.53,209.53,208.9028,209.0792,36433.0
2024-08-06 12:00:00,213.4,214.45,213.4,214.21,14991.0,209.1576,210.1867,209.1576,209.9515,14991.0
2024-08-06 12:10:00,214.28,215.07,214.2,214.88,8924.0,210.0201,210.7944,209.9417,210.6082,8924.0
2024-08-06 12:20:00,215.0,215.0,214.45,214.62,15715.0,210.7258,210.7258,210.1867,210.3533,15715.0
2024-08-06 12:30:00,214.67,215.2,214.67,214.92,10358.0,210.4023,210.9218,210.4023,210.6474,10358.0
2024-08-06 12:40:00,214.94,215.39,214.9,215.02,8687.0,210.667,211.108,210.6278,210.7454,8687.0
2024-08-06 12:50:00,215.02,215.34,214.93,215.11,6983.0,210.7454,211.059,210.6572,210.8336,6983.0
2024-08-06 13:00:00,215.11,215.42,214.93,215.37,7002.0,210.8336,211.1374,210.6572,211.0884,7002.0
2024-08-06 13:10:00,215.47,215.87,215.38,215.71,11852.0,211.1864,211.5785,211.0982,211.4217,11852.0
2024-08-06 13:20:00,215.69,215.93,215.34,215.88,13729.0,211.4021,211.6373,211.059,211.5883,13729.0
2024-08-06 13:30:00,215.78,216.01,215.61,215.79,9191.0,211.4903,211.7157,211.3237,211.5001,9191.0
2024-08-06 13:40:00,215.91,216.13,215.88,216.01,7317.0,211.6177,211.8333,211.5883,211.7157,7317.0
2024-08-06 13:50:00,215.94,216.31,215.84,215.89,9223.0,211.6471,212.0097,211.5491,211.5981,9223.0
2024-08-06 14:00:00,215.9,215.97,215.45,215.49,8544.0,211.6079,211.6765,211.1668,211.206,8544.0
2024-08-06 14:10:00,215.54,215.66,215.31,215.65,19124.0,211.255,211.3727,211.0296,211.3629,19124.0
2024-08-06 14:20:00,215.7,216.37,215.65,216.2,26265.0,211.4119,212.0685,211.3629,211.9019,26265.0
2024-08-06 14:30:00,216.21,217.3,216.14,217.18,50764.0,211.9117,212.9801,211.8431,212.8624,50764.0
2024-08-06 14:40:00,217.16,217.24,216.79,216.9,21244.0,212.8428,212.9213,212.4802,212.588,21244.0
2024-08-06 14:50:00,216.98,216.99,216.46,216.46,12663.0,212.6664,212.6762,212.1568,212.1568,12663.0
2024-08-06 15:00:00,216.56,216.56,215.92,216.15,10826.0,212.2548,212.2548,211.6275,211.8529,10826.0
2024-08-06 15:10:00,216.17,216.18,215.87,216.07,14632.0,211.8725,211.8823,211.5785,211.7745,14632.0
2024-08-06 15:20:00,216.07,216.45,215.8,215.8,36353.0,211.7745,212.147,211.5099,211.5099,36353.0
2024-08-06 15:30:00,215.82,215.95,215.38,215.6,38376.0,211.5295,211.6569,211.0982,211.3139,38376.0
2024-08-06 15:40:00,215.57,215.68,215.01,215.1,29495.0,211.2845,211.3923,210.7356,210.8238,29495.0
2024-08-06 15:50:00,215.04,215.08,214.01,214.02,171181.0,210.765,210.8042,209.7555,209.7653,171181.0
2024-08-07 09:30:00,213.61,214.55,213.47,213.83,36492.0,209.3634,210.2847,209.2262,209.579,36492.0
2024-08-07 09:40:00,214.15,214.6,213.8,214.0,38309.0,209.8927,210.3337,209.5496,209.7457,38309.0
2024-08-07 09:50:00,214.32,216.13,214.18,216.13,31532.0,210.0593,211.8333,209.9221,211.8333,31532.0
2024-08-07 10:00:00,215.99,217.35,215.85,217.35,22733.0,211.6961,213.0291,211.5589,213.0291,22733.0
2024-08-07 10:10:00,217.13,217.71,216.19,216.56,22495.0,212.8134,213.3819,211.8921,212.2548,22495.0
2024-08-07 10:20:00,216.76,216.76,216.4,216.66,15401.0,212.4508,212.4508,212.098,212.3528,15401.0
2024-08-07 10:30:00,216.63,217.26,216.5,216.99,20097.0,212.3234,212.9409,212.196,212.6762,20097.0
2024-08-07 10:40:00,217.06,218.03,217.05,217.63,19996.0,212.7448,213.6955,212.735,213.3035,19996.0
2024-08-07 10:50:00,217.6,217.86,217.38,217.39,14444.0,213.2741,213.5289,213.0585,213.0683,14444.0
2024-08-07 11:00:00,217.51,218.03,217.34,217.46,12731.0,213.1859,213.6955,213.0193,213.1369,12731.0
2024-08-07 11:10:00,217.52,217.77,217.2,217.32,19006.0,213.1957,213.4407,212.882,212.9997,19006.0
2024-08-07 11:20:00,217.35,217.59,217.22,217.59,16041.0,213.0291,213.2643,212.9017,213.2643,16041.0
2024-08-07 11:30:00,217.58,218.22,217.33,218.21,13491.0,213.2545,213.8818,213.0095,213.872,13491.0
2024-08-07 11:40:00,218.21,218.31,217.75,217.86,17273.0,213.872,213.97,213.4211,213.5289,17273.0
2024-08-07 11:50:00,217.86,217.98,217.22,217.46,11684.0,213.5289,213.6465,212.9017,213.1369,11684.0
2024-08-07 12:00:00,217.35,217.46,216.84,217.4,17714.0,213.0291,213.1369,212.5292,213.0781,17714.0
2024-08-07 12:10:00,217.29,217.56,217.16,217.51,8925.0,212.9703,213.2349,212.8428,213.1859,8925.0
2024-08-07 12:20:00,217.39,217.75,217.38,217.67,11560.0,213.0683,213.4211,213.0585,213.3427,11560.0
2024-08-07 12:30:00,217.67,217.79,217.17,217.26,19721.0,213.3427,213.4603,212.8526,212.9409,19721.0
2024-08-07 12:40:00,217.26,217.32,216.86,216.9,8354.0,212.9409,212.9997,212.5488,212.588,8354.0
2024-08-07 12:50:00,216.82,217.1,216.67,216.92,19663.0,212.5096,212.784,212.3626,212.6076,19663.0
2024-08-07 13:00:00,216.92,216.98,216.83,216.96,15882.0,212.6076,212.6664,212.5194,212.6468,15882.0
2024-08-07 13:10:00,216.84,217.22,216.67,217.09,29923.0,212.5292,212.9017,212.3626,212.7742,29923.0
2024-08-07 13:20:00,217.19,217.65,217.19,217.4,21000.0,212.8722,213.3231,212.8722,213.0781,21000.0
2024-08-07 13:30:00,217.39,217.82,217.22,217.71,28644.0,213.0683,213.4897,212.9017,213.3819,28644.0
2024-08-07 13:40:00,217.69,217.78,216.63,216.69,17527.0,213.3623,213.4505,212.3234,212.3822,17527.0
2024-08-07 13:50:00,216.74,216.74,216.06,216.31,17178.0,212.4312,212.4312,211.7647,212.0097,17178.0
2024-08-07 14:00:00,216.18,216.35,216.08,216.15,14995.0,211.8823,212.0489,211.7843,211.8529,14995.0
2024-08-07 14:10:00,216.11,216.2,215.55,215.6,20174.0,211.8137,211.9019,211.2649,211.3139,20174.0
2024-08-07 14:20:00,215.61,216.02,215.5,215.67,21282.0,211.3237,211.7255,211.2158,211.3825,21282.0
2024-08-07 14:30:00,215.67,216.03,215.57,215.64,15520.0,211.3825,211.7353,211.2845,211.3531,15520.0
2024-08-07 14:40:00,215.57,216.07,215.56,215.79,19573.0,211.2845,211.7745,211.2747,211.5001,19573.0
2024-08-07 14:50:00,215.84,215.9,215.55,215.55,10516.0,211.5491,211.6079,211.2649,211.2649,10516.0
2024-08-07 15:00:00,215.59,216.14,215.58,215.76,13988.0,211.3041,211.8431,211.2943,211.4707,13988.0
2024-08-07 15:10:00,215.77,215.99,215.71,215.75,20256.0,211.4805,211.6961,211.4217,211.4609,20256.0
2024-08-07 15:20:00,215.8,215.99,215.68,215.96,14073.0,211.5099,211.6961,211.3923,211.6667,14073.0
2024-08-07 15:30:00,215.99,216.54,215.8,216.2,29021.0,211.6961,212.2352,211.5099,211.9019,29021.0
2024-08-07 15:40:00,216.15,216.18,215.7,216.01,53690.0,211.8529,211.8823,211.4119,211.7157,53690.0
2024-08-07 15:50:00,215.99,216.01,215.12,215.82,228643.0,211.6961,211.7157,210.8434,211.5295,228643.0
2024-08-08 09:30:00,214.99,216.58,214.99,216.17,25969.0,210.716,212.2744,210.716,211.8725,25969.0
2024-08-08 09:40:00,216.31,217.42,215.96,216.95,94059.0,212.0097,213.0977,211.6667,212.637,94059.0
2024-08-08 09:50:00,216.81,217.58,216.75,217.49,10804.0,212.4998,213.2545,212.441,213.1663,10804.0
2024-08-08 10:00:00,217.44,217.55,216.92,217.07,10396.0,213.1173,213.2251,212.6076,212.7546,10396.0
2024-08-08 10:10:00,217.02,217.71,216.94,217.71,64744.0,212.7056,213.3819,212.6272,213.3819,64744.0
2024-08-08 10:20:00,217.54,217.77,217.39,217.77,5765.0,213.2153,213.4407,213.0683,213.4407,5765.0
2024-08-08 10:30:00,217.49,217.96,217.49,217.96,7275.0,213.1663,213.6269,213.1663,213.6269,7275.0
2024-08-08 10:40:00,217.78,217.78,217.29,217.53,8574.0,213.4505,213.4505,212.9703,213.2055,8574.0
2024-08-08 10:50:00,217.58,217.74,217.37,217.45,33721.0,213.2545,213.4113,213.0487,213.1271,33721.0
2024-08-08 11:00:00,217.62,218.2,217.42,217.96,38270.0,213.2937,213.8622,213.0977,213.6269,38270.0
2024-08-08 11:10:00,217.88,217.89,217.21,217.31,14834.0,213.5485,213.5583,212.8918,212.9899,14834.0
2024-08-08 11:20:00,217.23,217.5,217.05,217.48,22994.0,212.9115,213.1761,212.735,213.1565,22994.0
2024-08-08 11:30:00,217.45,217.55,217.19,217.46,19047.0,213.1271,213.2251,212.8722,213.1369,19047.0
2024-08-08 11:40:00,217.46,217.79,217.27,217.61,12288.0,213.1369,213.4603,212.9507,213.2839,12288.0
2024-08-08 11:50:00,217.55,217.72,217.48,217.55,5087.0,213.2251,213.3917,213.1565,213.2251,5087.0
2024-08-08 12:00:00,217.52,218.12,217.47,218.12,17245.0,213.1957,213.7838,213.1467,213.7838,17245.0
2024-08-08 12:10:00,218.19,218.3,217.9,217.9,20403.0,213.8524,213.9602,213.5681,213.5681,20403.0
2024-08-08 12:20:00,218.02,218.23,217.98,218.13,19755.0,213.6857,213.8916,213.6465,213.7936,19755.0
2024-08-08 12:30:00,218.19,218.32,217.9,218.11,22548.0,213.8524,213.9798,213.5681,213.774,22548.0
2024-08-08 12:40:00,218.03,218.26,217.94,218.21,11539.0,213.6955,213.921,213.6073,213.872,11539.0
2024-08-08 12:50:00,218.22,218.37,217.99,217.99,18927.0,213.8818,214.0288,213.6563,213.6563,18927.0
2024-08-08 13:00:00,218.05,218.39,217.8,218.28,27879.0,213.7152,214.0484,213.4701,213.9406,27879.0
2024-08-08 13:10:00,218.28,218.65,218.08,218.58,8749.0,213.9406,214.3032,213.7446,214.2346,8749.0
2024-08-08 13:20:00,218.58,218.88,218.58,218.85,15155.0,214.2346,214.5286,214.2346,214.4992,15155.0
2024-08-08 13:30:00,218.82,218.91,218.61,218.7,18009.0,214.4698,214.5581,214.264,214.3522,18009.0
2024-08-08 13:40:00,218.7,219.03,218.56,218.76,36660.0,214.3522,214.6757,214.215,214.411,36660.0
2024-08-08 13:50:00,218.71,218.98,218.56,218.98,15097.0,214.362,214.6267,214.215,214.6267,15097.0
2024-08-08 14:00:00,218.94,219.11,218.77,219.03,32596.0,214.5875,214.7541,214.4208,214.6757,32596.0
2024-08-08 14:10:00,219.1,219.41,218.93,219.4,14278.0,214.7443,215.0481,214.5777,215.0383,14278.0
2024-08-08 14:20:00,219.47,219.72,219.2,219.2,15070.0,215.1069,215.352,214.8423,214.8423,15070.0
2024-08-08 14:30:00,219.27,219.57,219.03,219.09,23626.0,214.9109,215.2049,214.6757,214.7345,23626.0
2024-08-08 14:40:00,219.03,219.23,218.85,219.13,15991.0,214.6757,214.8717,214.4992,214.7737,15991.0
2024-08-08 14:50:00,219.14,219.46,218.97,219.0,32226.0,214.7835,215.0971,214.6169,214.6463,32226.0
2024-08-08 15:00:00,218.95,219.05,218.51,218.91,12609.0,214.5973,214.6953,214.166,214.5581,12609.0
2024-08-08 15:10:00,218.84,218.9,218.41,218.44,15871.0,214.4894,214.5483,214.068,214.0974,15871.0
2024-08-08 15:20:00,218.5,218.72,218.21,218.23,33974.0,214.1562,214.3718,213.872,213.8916,33974.0
2024-08-08 15:30:00,218.17,218.46,217.83,218.32,31534.0,213.8328,214.117,213.4995,213.9798,31534.0
2024-08-08 15:40:00,218.41,219.05,218.41,218.76,29836.0,214.068,214.6953,214.068,214.411,29836.0
2024-08-08 15:50:00,218.81,218.99,218.32,218.37,207036.0,214.46,214.6365,213.9798,214.0288,207036.0
2024-08-09 09:30:00,219.3,219.95,218.63,218.96,34685.0,214.9403,215.5774,214.2836,214.6071,34685.0
2024-08-09 09:40:00,218.59,219.18,218.22,218.31,21591.0,214.2444,214.8227,213.8818,213.97,21591.0
2024-08-09 09:50:00,218.0,218.98,217.91,218.96,8685.0,213.6661,214.6267,213.5779,214.6071,8685.0
2024-08-09 10:00:00,219.06,219.39,218.85,219.11,46450.0,214.7051,215.0285,214.4992,214.7541,46450.0
2024-08-09 10:10:00,219.26,219.36,219.02,219.3,47139.0,214.9011,214.9991,214.6659,214.9403,47139.0
2024-08-09 10:20:00,219.44,219.83,219.23,219.77,42228.0,215.0775,215.4598,214.8717,215.401,42228.0
2024-08-09 10:30:00,219.72,219.91,219.41,219.7,11696.0,215.352,215.5382,215.0481,215.3323,11696.0
2024-08-09 10:40:00,219.83,220.22,219.78,219.95,46899.0,215.4598,215.842,215.4108,215.5774,46899.0
2024-08-09 10:50:00,219.95,220.35,219.86,220.35,46512.0,215.5774,215.9694,215.4892,215.9694,46512.0
2024-08-09 11:00:00,220.38,220.6,219.94,220.46,50168.0,215.9988,216.2145,215.5676,216.0772,50168.0
2024-08-09 11:10:00,220.48,220.68,220.05,220.22,9828.0,216.0968,216.2929,215.6754,215.842,9828.0
2024-08-09 11:20:00,220.4,220.55,219.85,219.86,29231.0,216.0184,216.1655,215.4794,215.4892,29231.0
2024-08-09 11:30:00,219.83,220.05,219.71,219.98,4264.0,215.4598,215.6754,215.3421,215.6068,4264.0
2024-08-09 11:40:00,220.05,220.33,220.03,220.27,6604.0,215.6754,215.9498,215.6558,215.891,6604.0
2024-08-09 11:50:00,220.27,220.47,219.93,220.04,14946.0,215.891,216.087,215.5578,215.6656,14946.0
2024-08-09 12:00:00,219.98,220.24,219.86,220.11,12607.0,215.6068,215.8616,215.4892,215.7342,12607.0
2024-08-09 12:10:00,220.2,220.26,220.02,220.26,7309.0,215.8224,215.8812,215.646,215.8812,7309.0
2024-08-09 12:20:00,220.23,220.27,220.12,220.27,3512.0,215.8518,215.891,215.744,215.891,3512.0
2024-08-09 12:30:00,220.27,220.36,220.18,220.3,7804.0,215.891,215.9792,215.8028,215.9204,7804.0
2024-08-09 12:40:00,220.28,220.35,220.15,220.17,14312.0,215.9008,215.9694,215.7734,215.793,14312.0
2024-08-09 12:50:00,220.46,220.56,220.16,220.24,4098.0,216.0772,216.1753,215.7832,215.8616,4098.0
2024-08-09 13:00:00,220.25,220.46,220.2,220.46,9055.0,215.8714,216.0772,215.8224,216.0772,9055.0
2024-08-09 13:10:00,220.39,220.72,220.38,220.47,7216.0,216.0086,216.3321,215.9988,216.087,7216.0
2024-08-09 13:20:00,220.47,220.87,220.46,220.87,6764.0,216.087,216.4791,216.0772,216.4791,6764.0
2024-08-09 13:30:00,220.76,220.85,220.69,220.75,6311.0,216.3713,216.4595,216.3027,216.3615,6311.0
2024-08-09 13:40:00,220.7,220.73,220.47,220.63,12981.0,216.3125,216.3419,216.087,216.2439,12981.0
2024-08-09 13:50:00,220.61,220.81,220.54,220.68,6077.0,216.2243,216.4203,216.1556,216.2929,6077.0
2024-08-09 14:00:00,220.64,220.78,220.29,220.5,4471.0,216.2537,216.3909,215.9106,216.1164,4471.0
2024-08-09 14:10:00,220.53,220.54,220.27,220.52,6033.0,216.1458,216.1556,215.891,216.136,6033.0
2024-08-09 14:20:00,220.62,220.62,220.29,220.58,7867.0,216.2341,216.2341,215.9106,216.1949,7867.0
2024-08-09 14:30:00,220.51,220.63,220.38,220.54,7265.0,216.1262,216.2439,215.9988,216.1556,7265.0
2024-08-09 14:40:00,220.54,220.86,220.48,220.86,6916.0,216.1556,216.4693,216.0968,216.4693,6916.0
2024-08-09 14:50:00,220.83,220.83,220.47,220.76,5832.0,216.4399,216.4399,216.087,216.3713,5832.0
2024-08-09 15:00:00,220.71,221.09,220.7,221.05,10940.0,216.3223,216.6947,216.3125,216.6555,10940.0
2024-08-09 15:10:00,221.16,221.21,221.04,221.17,9903.0,216.7633,216.8123,216.6457,216.7731,9903.0
2024-08-09 15:20:00,221.17,221.25,220.92,221.0,11603.0,216.7731,216.8515,216.5281,216.6065,11603.0
2024-08-09 15:30:00,221.09,221.38,221.09,221.1,18201.0,216.6947,216.9789,216.6947,216.7045,18201.0
2024-08-09 15:40:00,221.07,221.43,221.04,221.3,28022.0,216.6751,217.028,216.6457,216.9005,28022.0
2024-08-09 15:50:00,221.26,221.89,221.14,221.59,181419.0,216.8613,217.4788,216.7437,217.1848,181419.0
2024-08-12 09:30:00,224.79,225.75,222.38,222.42,58048.0,220.3212,221.2621,217.9591,217.9983,58048.0
2024-08-12 09:40:00,222.44,222.93,221.66,221.66,16543.0,218.0179,218.4981,217.2534,217.2534,16543.0
2024-08-12 09:50:00,221.6,223.32,221.51,223.32,12972.0,217.1946,218.8804,217.1064,218.8804,12972.0
2024-08-12 10:00:00,223.29,224.81,223.28,224.73,61085.0,218.851,220.3408,218.8412,220.2624,61085.0
2024-08-12 10:10:00,224.73,224.92,223.67,223.82,26799.0,220.2624,220.4486,219.2234,219.3704,26799.0
2024-08-12 10:20:00,223.78,224.12,223.54,224.04,21290.0,219.3312,219.6645,219.096,219.5861,21290.0
2024-08-12 10:30:00,224.01,224.52,223.9,224.3,13988.0,219.5567,220.0565,219.4489,219.8409,13988.0
2024-08-12 10:40:00,224.44,224.64,224.15,224.64,10533.0,219.9781,220.1741,219.6939,220.1741,10533.0
2024-08-12 10:50:00,224.61,225.15,224.41,225.08,18049.0,220.1447,220.674,219.9487,220.6054,18049.0
2024-08-12 11:00:00,225.07,225.08,224.54,224.71,24090.0,220.5956,220.6054,220.0761,220.2427,24090.0
2024-08-12 11:10:00,224.73,224.76,224.13,224.33,23297.0,220.2624,220.2918,219.6743,219.8703,23297.0
2024-08-12 11:20:00,224.25,224.27,223.62,223.82,20563.0,219.7919,219.8115,219.1744,219.3704,20563.0
2024-08-12 11:30:00,223.85,223.86,223.41,223.52,15667.0,219.3998,219.4096,218.9686,219.0764,15667.0
2024-08-12 11:40:00,223.49,223.85,223.48,223.84,8515.0,219.047,219.3998,219.0372,219.39,8515.0
2024-08-12 11:50:00,223.81,224.0,223.62,223.63,20989.0,219.3606,219.5469,219.1744,219.1842,20989.0
2024-08-12 12:00:00,223.56,223.77,223.47,223.68,27871.0,219.1156,219.3214,219.0274,219.2332,27871.0
2024-08-12 12:10:00,223.66,223.72,223.3,223.46,15478.0,219.2136,219.2724,218.8608,219.0176,15478.0
2024-08-12 12:20:00,223.3,223.38,223.08,223.35,26042.0,218.8608,218.9392,218.6452,218.9098,26042.0
2024-08-12 12:30:00,223.35,223.53,223.08,223.24,16888.0,218.9098,219.0862,218.6452,218.802,16888.0
2024-08-12 12:40:00,223.39,223.5,223.06,223.06,12734.0,218.949,219.0568,218.6256,218.6256,12734.0
2024-08-12 12:50:00,223.04,223.21,222.85,222.86,10391.0,218.6059,218.7726,218.4197,218.4295,10391.0
2024-08-12 13:00:00,222.86,222.95,222.64,222.7,9173.0,218.4295,218.5177,218.2139,218.2727,9173.0
2024-08-12 13:10:00,222.74,223.34,222.73,223.21,11873.0,218.3119,218.9,218.3021,218.7726,11873.0
2024-08-12 13:20:00,223.21,223.46,223.04,223.11,26181.0,218.7726,219.0176,218.6059,218.6746,26181.0
2024-08-12 13:30:00,223.13,223.45,223.11,223.21,21468.0,218.6942,219.0078,218.6746,218.7726,21468.0
2024-08-12 13:40:00,223.2,223.22,222.79,222.88,22392.0,218.7628,218.7824,218.3609,218.4491,22392.0
2024-08-12 13:50:00,222.88,222.88,222.38,222.48,26628.0,218.4491,218.4491,217.9591,218.0571,26628.0
2024-08-12 14:00:00,222.48,222.64,222.28,222.64,35723.0,218.0571,218.2139,217.8611,218.2139,35723.0
2024-08-12 14:10:00,222.73,222.84,222.62,222.75,23734.0,218.3021,218.4099,218.1943,218.3217,23734.0
2024-08-12 14:20:00,222.76,223.21,222.75,222.96,24396.0,218.3315,218.7726,218.3217,218.5275,24396.0
2024-08-12 14:30:00,223.04,223.21,222.94,223.2,26789.0,218.6059,218.7726,218.5079,218.7628,26789.0
2024-08-12 14:40:00,223.2,223.39,223.06,223.26,17238.0,218.7628,218.949,218.6256,218.8216,17238.0
2024-08-12 14:50:00,223.28,223.53,223.28,223.36,15241.0,218.8412,219.0862,218.8412,218.9196,15241.0
2024-08-12 15:00:00,223.38,223.38,223.16,223.22,19364.0,218.9392,218.9392,218.7236,218.7824,19364.0
2024-08-12 15:10:00,223.21,223.36,223.06,223.24,18280.0,218.7726,218.9196,218.6256,218.802,18280.0
2024-08-12 15:20:00,223.29,223.29,222.96,223.11,27724.0,218.851,218.851,218.5275,218.6746,27724.0
2024-08-12 15:30:00,223.09,223.14,222.81,222.87,19458.0,218.655,218.704,218.3805,218.4393,19458.0
2024-08-12 15:40:00,222.87,222.93,222.49,222.56,31143.0,218.4393,218.4981,218.0669,218.1355,31143.0
2024-08-12 15:50:00,222.56,223.16,222.52,223.0,148385.0,218.1355,218.7236,218.0963,218.5667,148385.0
2024-08-13 09:30:00,222.67,224.46,222.66,223.52,57259.0,218.2433,219.9977,218.2335,219.0764,57259.0
2024-08-13 09:40:00,223.56,223.56,221.86,222.06,16632.0,219.1156,219.1156,217.4494,217.6454,16632.0
2024-08-13 09:50:00,221.9,222.33,221.24,221.78,15628.0,217.4886,217.9101,216.8417,217.371,15628.0
2024-08-13 10:00:00,221.79,222.0,220.72,220.88,20043.0,217.3808,217.5866,216.3321,216.4889,20043.0
2024-08-13 10:10:00,220.83,221.05,220.33,220.96,23762.0,216.4399,216.6555,215.9498,216.5673,23762.0
2024-08-13 10:20:00,220.96,221.24,220.88,220.88,16976.0,216.5673,216.8417,216.4889,216.4889,16976.0
2024-08-13 10:30:00,220.94,221.74,220.93,221.72,20537.0,216.5477,217.3318,216.5379,217.3122,20537.0
2024-08-13 10:40:00,221.75,221.75,221.37,221.55,13568.0,217.3416,217.3416,216.9691,217.1456,13568.0
2024-08-13 10:50:00,221.62,221.81,221.24,221.43,22301.0,217.2142,217.4004,216.8417,217.028,22301.0
2024-08-13 11:00:00,221.49,221.63,221.31,221.32,7665.0,217.0868,217.224,216.9103,216.9201,7665.0
2024-08-13 11:10:00,221.29,221.63,221.14,221.49,23018.0,216.8907,217.224,216.7437,217.0868,23018.0
2024-08-13 11:20:00,221.5,221.66,221.32,221.52,12884.0,217.0966,217.2534,216.9201,217.1162,12884.0
2024-08-13 11:30:00,221.52,221.62,221.21,221.21,11121.0,217.1162,217.2142,216.8123,216.8123,11121.0
2024-08-13 11:40:00,221.14,221.15,220.83,221.1,12782.0,216.7437,216.7535,216.4399,216.7045,12782.0
2024-08-13 11:50:00,221.12,221.18,220.98,221.06,10410.0,216.7241,216.7829,216.5869,216.6653,10410.0
2024-08-13 12:00:00,221.06,221.23,220.9,221.19,14188.0,216.6653,216.8319,216.5085,216.7927,14188.0
2024-08-13 12:10:00,221.19,221.27,220.85,221.12,11408.0,216.7927,216.8711,216.4595,216.7241,11408.0
2024-08-13 12:20:00,221.12,221.3,220.96,221.1,8999.0,216.7241,216.9005,216.5673,216.7045,8999.0
2024-08-13 12:30:00,221.05,221.49,220.96,221.49,12335.0,216.6555,217.0868,216.5673,217.0868,12335.0
2024-08-13 12:40:00,221.57,221.71,221.41,221.63,30014.0,217.1652,217.3024,217.0084,217.224,30014.0
2024-08-13 12:50:00,221.67,221.93,221.67,221.74,13397.0,217.2632,217.518,217.2632,217.3318,13397.0
2024-08-13 13:00:00,221.75,221.75,220.9,220.9,12655.0,217.3416,217.3416,216.5085,216.5085,12655.0
2024-08-13 13:10:00,220.96,221.14,220.86,220.92,12762.0,216.5673,216.7437,216.4693,216.5281,12762.0
2024-08-13 13:20:00,220.9,221.02,220.75,220.76,48019.0,216.5085,216.6261,216.3615,216.3713,48019.0
2024-08-13 13:30:00,220.74,221.22,220.74,221.17,11134.0,216.3517,216.8221,216.3517,216.7731,11134.0
2024-08-13 13:40:00,221.21,221.38,221.21,221.28,7408.0,216.8123,216.9789,216.8123,216.8809,7408.0
2024-08-13 13:50:00,221.23,221.51,221.21,221.4,6850.0,216.8319,217.1064,216.8123,216.9986,6850.0
2024-08-13 14:00:00,221.36,221.36,220.87,220.88,17172.0,216.9593,216.9593,216.4791,216.4889,17172.0
2024-08-13 14:10:00,220.88,221.13,220.72,220.82,11374.0,216.4889,216.7339,216.3321,216.4301,11374.0
2024-08-13 14:20:00,220.81,221.03,220.64,220.99,12186.0,216.4203,216.6359,216.2537,216.5967,12186.0
2024-08-13 14:30:00,220.99,221.28,220.95,221.28,20720.0,216.5967,216.8809,216.5575,216.8809,20720.0
2024-08-13 14:40:00,221.28,221.39,221.15,221.34,27175.0,216.8809,216.9888,216.7535,216.9397,27175.0
2024-08-13 14:50:00,221.34,221.48,221.25,221.38,14931.0,216.9397,217.077,216.8515,216.9789,14931.0
2024-08-13 15:00:00,221.34,221.8,221.32,221.71,24745.0,216.9397,217.3906,216.9201,217.3024,24745.0
2024-08-13 15:10:00,221.71,222.18,221.66,222.17,11210.0,217.3024,217.763,217.2534,217.7532,11210.0
2024-08-13 15:20:00,222.17,222.18,221.78,222.09,33964.0,217.7532,217.763,217.371,217.6748,33964.0
2024-08-13 15:30:00,222.05,222.17,221.75,221.87,22428.0,217.6356,217.7532,217.3416,217.4592,22428.0
2024-08-13 15:40:00,221.84,222.05,221.55,222.04,35764.0,217.4298,217.6356,217.1456,217.6258,35764.0
2024-08-13 15:50:00,222.01,222.48,221.55,222.24,121388.0,217.5964,218.0571,217.1456,217.8219,121388.0
2024-08-14 09:30:00,227.0,228.8,226.52,228.36,94130.0,222.4872,224.2514,222.0168,223.8202,94130.0
2024-08-14 09:40:00,228.36,230.27,228.08,230.1,62856.0,223.8202,225.6922,223.5458,225.5256,62856.0
2024-08-14 09:50:00,230.19,231.3,230.19,230.96,89450.0,225.6138,226.7017,225.6138,226.3685,89450.0
2024-08-14 10:00:00,231.02,231.24,230.62,231.22,109110.0,226.4273,226.6429,226.0353,226.6233,109110.0
2024-08-14 10:10:00,231.23,232.22,231.04,231.26,51844.0,226.6331,227.6034,226.4469,226.6625,51844.0
2024-08-14 10:20:00,231.22,231.89,231.19,231.89,21556.0,226.6233,227.28,226.5939,227.28,21556.0
2024-08-14 10:30:00,231.82,231.82,230.95,231.34,36764.0,227.2114,227.2114,226.3587,226.7409,36764.0
2024-08-14 10:40:00,231.4,231.87,231.3,231.84,35908.0,226.7998,227.2604,226.7017,227.231,35908.0
2024-08-14 10:50:00,231.81,232.27,231.21,231.66,60029.0,227.2016,227.6525,226.6135,227.0546,60029.0
2024-08-14 11:00:00,231.66,232.69,231.56,232.39,41445.0,227.0546,228.0641,226.9566,227.7701,41445.0
2024-08-14 11:10:00,232.44,233.39,232.43,233.22,56421.0,227.8191,228.7502,227.8093,228.5836,56421.0
2024-08-14 11:20:00,233.15,233.25,232.57,232.59,37661.0,228.515,228.613,227.9465,227.9661,37661.0
2024-08-14 11:30:00,232.61,233.05,232.55,232.65,34164.0,227.9857,228.4169,227.9269,228.0249,34164.0
2024-08-14 11:40:00,232.65,232.86,232.4,232.56,32474.0,228.0249,228.2307,227.7799,227.9367,32474.0
2024-08-14 11:50:00,232.5,232.76,232.43,232.63,19458.0,227.8779,228.1327,227.8093,228.0053,19458.0
2024-08-14 12:00:00,232.59,232.86,232.59,232.85,24123.0,227.9661,228.2307,227.9661,228.2209,24123.0
2024-08-14 12:10:00,232.82,232.93,232.5,232.58,23906.0,228.1915,228.2993,227.8779,227.9563,23906.0
2024-08-14 12:20:00,232.61,232.91,232.49,232.67,14184.0,227.9857,228.2797,227.8681,228.0445,14184.0
2024-08-14 12:30:00,232.66,233.3,232.64,233.25,124389.0,228.0347,228.662,228.0151,228.613,124389.0
2024-08-14 12:40:00,233.25,233.27,232.68,232.95,29393.0,228.613,228.6326,228.0543,228.3189,29393.0
2024-08-14 12:50:00,232.93,233.19,232.89,233.0,21691.0,228.2993,228.5542,228.2601,228.3679,21691.0
2024-08-14 13:00:00,232.94,233.04,232.72,233.0,38892.0,228.3091,228.4071,228.0935,228.3679,38892.0
2024-08-14 13:10:00,233.01,233.09,232.71,232.98,20890.0,228.3777,228.4562,228.0837,228.3483,20890.0
2024-08-14 13:20:00,232.96,233.23,232.96,233.14,31109.0,228.3287,228.5934,228.3287,228.5052,31109.0
2024-08-14 13:30:00,233.14,233.43,233.03,233.35,29729.0,228.5052,228.7894,228.3973,228.711,29729.0
2024-08-14 13:40:00,233.35,233.86,233.35,233.86,31798.0,228.711,229.2108,228.711,229.2108,31798.0
2024-08-14 13:50:00,233.86,234.05,233.72,233.78,38583.0,229.2108,229.3971,229.0736,229.1324,38583.0
2024-08-14 14:00:00,233.78,233.83,233.0,233.15,26782.0,229.1324,229.1814,228.3679,228.515,26782.0
2024-08-14 14:10:00,233.18,233.4,232.98,233.3,29432.0,228.5444,228.76,228.3483,228.662,29432.0
2024-08-14 14:20:00,233.3,233.52,233.2,233.27,25040.0,228.662,228.8776,228.564,228.6326,25040.0
2024-08-14 14:30:00,233.21,233.33,232.99,233.32,23178.0,228.5738,228.6914,228.3581,228.6816,23178.0
2024-08-14 14:40:00,233.3,233.5,233.2,233.21,19583.0,228.662,228.858,228.564,228.5738,19583.0
2024-08-14 14:50:00,233.26,233.46,233.25,233.46,33664.0,228.6228,228.8188,228.613,228.8188,33664.0
2024-08-14 15:00:00,233.49,233.86,233.42,233.86,40399.0,228.8482,229.2108,228.7796,229.2108,40399.0
2024-08-14 15:10:00,233.84,233.91,233.36,233.38,40449.0,229.1912,229.2599,228.7208,228.7404,40449.0
2024-08-14 15:20:00,233.4,233.79,233.37,233.49,25034.0,228.76,229.1422,228.7306,228.8482,25034.0
2024-08-14 15:30:00,233.52,233.95,233.41,233.95,29638.0,228.8776,229.2991,228.7698,229.2991,29638.0
2024-08-14 15:40:00,233.91,234.71,233.75,234.62,65971.0,229.2599,230.0439,229.103,229.9557,65971.0
2024-08-14 15:50:00,234.67,234.74,234.1,234.1,174697.0,230.0047,230.0734,229.4461,229.4461,174697.0
2024-08-15 09:30:00,237.5,238.45,235.78,236.04,182322.0,232.7785,233.7096,231.0927,231.3475,182322.0
2024-08-15 09:40:00,236.07,236.47,235.0,235.47,83664.0,231.3769,231.769,230.3282,230.7888,83664.0
2024-08-15 09:50:00,235.5,236.16,235.37,235.57,32721.0,230.8182,231.4651,230.6908,230.8869,32721.0
2024-08-15 10:00:00,235.57,235.74,235.05,235.12,74520.0,230.8869,231.0535,230.3772,230.4458,74520.0
2024-08-15 10:10:00,235.02,235.39,234.51,235.28,56314.0,230.3478,230.7104,229.8479,230.6026,56314.0
2024-08-15 10:20:00,235.25,235.54,235.02,235.24,195149.0,230.5732,230.8574,230.3478,230.5634,195149.0
2024-08-15 10:30:00,235.2,235.28,234.64,234.84,112934.0,230.5242,230.6026,229.9753,230.1714,112934.0
2024-08-15 10:40:00,234.79,235.31,234.75,235.18,75332.0,230.1224,230.632,230.0832,230.5046,75332.0
2024-08-15 10:50:00,235.22,235.52,234.86,234.86,48356.0,230.5438,230.8378,230.191,230.191,48356.0
2024-08-15 11:00:00,234.94,235.44,234.59,235.33,34095.0,230.2694,230.7594,229.9263,230.6516,34095.0
2024-08-15 11:10:00,235.33,235.45,234.86,234.97,21854.0,230.6516,230.7692,230.191,230.2988,21854.0
2024-08-15 11:20:00,234.97,235.42,234.73,235.36,59281.0,230.2988,230.7398,230.0636,230.681,59281.0
2024-08-15 11:30:00,235.41,235.58,235.0,235.24,18503.0,230.73,230.8967,230.3282,230.5634,18503.0
2024-08-15 11:40:00,235.24,235.38,234.7,235.2,42848.0,230.5634,230.7006,230.0341,230.5242,42848.0
2024-08-15 11:50:00,235.21,235.32,235.11,235.3,70470.0,230.534,230.6418,230.436,230.6222,70470.0
2024-08-15 12:00:00,235.3,235.67,235.19,235.67,16122.0,230.6222,230.9849,230.5144,230.9849,16122.0
2024-08-15 12:10:00,235.66,236.31,235.65,236.15,32273.0,230.9751,231.6121,230.9653,231.4553,32273.0
2024-08-15 12:20:00,236.15,236.46,236.09,236.12,25530.0,231.4553,231.7592,231.3965,231.4259,25530.0
2024-08-15 12:30:00,236.13,236.44,236.04,236.1,17154.0,231.4357,231.7396,231.3475,231.4063,17154.0
2024-08-15 12:40:00,236.22,236.64,236.14,236.51,33072.0,231.5239,231.9356,231.4455,231.8082,33072.0
2024-08-15 12:50:00,236.58,236.87,236.54,236.78,19593.0,231.8768,232.161,231.8376,232.0728,19593.0
2024-08-15 13:00:00,236.76,237.01,236.31,236.99,41213.0,232.0532,232.2982,231.6121,232.2786,41213.0
2024-08-15 13:10:00,237.0,237.63,236.97,237.62,69346.0,232.2884,232.9059,232.259,232.8961,69346.0
2024-08-15 13:20:00,237.62,237.7,237.14,237.29,24832.0,232.8961,232.9745,232.4256,232.5727,24832.0
2024-08-15 13:30:00,237.37,237.4,236.72,236.96,18254.0,232.6511,232.6805,232.014,232.2492,18254.0
2024-08-15 13:40:00,236.92,237.09,236.64,236.7,33836.0,232.21,232.3766,231.9356,231.9944,33836.0
2024-08-15 13:50:00,236.67,236.7,236.33,236.52,31171.0,231.965,231.9944,231.6317,231.818,31171.0
2024-08-15 14:00:00,236.45,237.01,236.45,236.98,35067.0,231.7494,232.2982,231.7494,232.2688,35067.0
2024-08-15 14:10:00,236.94,237.16,236.94,237.16,19751.0,232.2296,232.4452,232.2296,232.4452,19751.0
2024-08-15 14:20:00,237.16,237.2,236.78,236.99,14409.0,232.4452,232.4844,232.0728,232.2786,14409.0
2024-08-15 14:30:00,237.02,237.31,236.83,237.31,39402.0,232.308,232.5923,232.1218,232.5923,39402.0
2024-08-15 14:40:00,237.31,237.42,237.08,237.21,27501.0,232.5923,232.7001,232.3668,232.4942,27501.0
2024-08-15 14:50:00,237.18,237.29,237.04,237.11,24293.0,232.4648,232.5727,232.3276,232.3962,24293.0
2024-08-15 15:00:00,237.11,237.4,237.04,237.4,41086.0,232.3962,232.6805,232.3276,232.6805,41086.0
2024-08-15 15:10:00,237.41,237.45,237.17,237.22,45023.0,232.6903,232.7295,232.455,232.504,45023.0
2024-08-15 15:20:00,237.23,237.65,237.2,237.62,25529.0,232.5139,232.9255,232.4844,232.8961,25529.0
2024-08-15 15:30:00,237.62,237.72,237.44,237.55,30140.0,232.8961,232.9941,232.7197,232.8275,30140.0
2024-08-15 15:40:00,237.51,237.98,237.45,237.87,88572.0,232.7883,233.2489,232.7295,233.1411,88572.0
2024-08-15 15:50:00,237.82,237.85,236.28,236.76,296426.0,233.0921,233.1215,231.5827,232.0532,296426.0
2024-08-16 09:30:00,237.16,238.04,234.06,234.37,133704.0,232.4452,233.3077,229.4069,229.7107,133704.0
2024-08-16 09:40:00,234.67,236.83,234.4,236.4,19772.0,230.0047,232.1218,229.7401,231.7004,19772.0
2024-08-16 09:50:00,236.44,236.95,235.77,236.95,17304.0,231.7396,232.2394,231.0829,232.2394,17304.0
2024-08-16 10:00:00,236.85,237.2,236.47,236.5,42763.0,232.1414,232.4844,231.769,231.7984,42763.0
2024-08-16 10:10:00,236.41,237.01,235.66,236.93,46786.0,231.7102,232.2982,230.9751,232.2198,46786.0
2024-08-16 10:20:00,237.05,237.54,236.84,237.34,51954.0,232.3374,232.8177,232.1316,232.6217,51954.0
2024-08-16 10:30:00,237.47,237.54,236.81,237.02,43091.0,232.7491,232.8177,232.1022,232.308,43091.0
2024-08-16 10:40:00,237.02,237.78,237.01,237.73,57066.0,232.308,233.0529,232.2982,233.0039,57066.0
2024-08-16 10:50:00,237.72,237.82,237.04,237.81,61388.0,232.9941,233.0921,232.3276,233.0823,61388.0
2024-08-16 11:00:00,237.89,238.01,237.47,237.53,54730.0,233.1607,233.2783,232.7491,232.8079,54730.0
2024-08-16 11:10:00,237.67,238.01,237.55,237.97,53544.0,232.9451,233.2783,232.8275,233.2391,53544.0
2024-08-16 11:20:00,238.0,238.04,237.6,237.9,57128.0,233.2685,233.3077,232.8765,233.1705,57128.0
2024-08-16 11:30:00,237.86,237.87,235.76,235.82,30321.0,233.1313,233.1411,231.0731,231.1319,30321.0
2024-08-16 11:40:00,235.75,236.5,235.75,235.92,62269.0,231.0633,231.7984,231.0633,231.2299,62269.0
2024-08-16 11:50:00,235.98,236.12,235.58,235.76,28365.0,231.2887,231.4259,230.8967,231.0731,28365.0
2024-08-16 12:00:00,235.86,236.85,235.86,236.66,21320.0,231.1711,232.1414,231.1711,231.9552,21320.0
2024-08-16 12:10:00,236.71,236.76,236.41,236.42,13019.0,232.0042,232.0532,231.7102,231.72,13019.0
2024-08-16 12:20:00,236.42,236.49,236.19,236.49,14577.0,231.72,231.7886,231.4945,231.7886,14577.0
2024-08-16 12:30:00,236.45,236.5,236.02,236.03,11559.0,231.7494,231.7984,231.3279,231.3377,11559.0
2024-08-16 12:40:00,236.06,236.28,235.94,236.09,27840.0,231.3671,231.5827,231.2495,231.3965,27840.0
2024-08-16 12:50:00,236.14,236.31,236.06,236.08,9957.0,231.4455,231.6121,231.3671,231.3867,9957.0
2024-08-16 13:00:00,236.24,236.24,235.89,235.95,21959.0,231.5435,231.5435,231.2005,231.2593,21959.0
2024-08-16 13:10:00,235.9,236.15,235.83,235.84,19633.0,231.2103,231.4553,231.1417,231.1515,19633.0
2024-08-16 13:20:00,235.84,235.9,235.56,235.61,15670.0,231.1515,231.2103,230.8771,230.9261,15670.0
2024-08-16 13:30:00,235.62,235.92,235.61,235.87,17472.0,230.9359,231.2299,230.9261,231.1809,17472.0
2024-08-16 13:40:00,235.85,236.12,235.73,235.87,15963.0,231.1613,231.4259,231.0437,231.1809,15963.0
2024-08-16 13:50:00,235.84,236.33,235.78,236.25,22907.0,231.1515,231.6317,231.0927,231.5533,22907.0
2024-08-16 14:00:00,236.22,236.29,235.26,235.38,13140.0,231.5239,231.5925,230.583,230.7006,13140.0
2024-08-16 14:10:00,235.38,235.85,235.32,235.77,24287.0,230.7006,231.1613,230.6418,231.0829,24287.0
2024-08-16 14:20:00,235.77,235.89,235.55,235.88,47150.0,231.0829,231.2005,230.8672,231.1907,47150.0
2024-08-16 14:30:00,235.85,236.02,235.61,235.64,23008.0,231.1613,231.3279,230.9261,230.9555,23008.0
2024-08-16 14:40:00,235.64,235.76,235.54,235.63,25511.0,230.9555,231.0731,230.8574,230.9457,25511.0
2024-08-16 14:50:00,235.73,235.94,235.72,235.89,9729.0,231.0437,231.2495,231.0339,231.2005,9729.0
2024-08-16 15:00:00,235.92,235.99,235.74,235.79,13484.0,231.2299,231.2985,231.0535,231.1025,13484.0
2024-08-16 15:10:00,235.79,235.9,235.64,235.66,27763.0,231.1025,231.2103,230.9555,230.9751,27763.0
2024-08-16 15:20:00,235.66,235.67,235.14,235.33,27124.0,230.9751,230.9849,230.4654,230.6516,27124.0
2024-08-16 15:30:00,235.33,235.8,235.27,235.45,29108.0,230.6516,231.1123,230.5928,230.7692,29108.0
2024-08-16 15:40:00,235.45,235.52,234.88,235.09,57680.0,230.7692,230.8378,230.2106,230.4164,57680.0
2024-08-16 15:50:00,235.04,235.95,235.04,235.85,173876.0,230.3674,231.2593,230.3674,231.1613,173876.0
2024-08-19 09:30:00,235.19,237.01,234.75,237.01,26452.0,230.5144,232.2982,230.0832,232.2982,26452.0
2024-08-19 09:40:00,237.03,237.28,236.71,236.92,24706.0,232.3178,232.5629,232.0042,232.21,24706.0
2024-08-19 09:50:00,236.87,236.94,236.29,236.94,22848.0,232.161,232.2296,231.5925,232.2296,22848.0
2024-08-19 10:00:00,236.9,236.99,236.43,236.9,13765.0,232.1904,232.2786,231.7298,232.1904,13765.0
2024-08-19 10:10:00,236.8,236.85,236.43,236.84,17088.0,232.0924,232.1414,231.7298,232.1316,17088.0
2024-08-19 10:20:00,236.76,236.76,236.32,236.47,9028.0,232.0532,232.0532,231.6219,231.769,9028.0
2024-08-19 10:30:00,236.39,236.74,236.24,236.74,9679.0,231.6905,232.0336,231.5435,232.0336,9679.0
2024-08-19 10:40:00,236.81,236.88,236.5,236.5,3985.0,232.1022,232.1708,231.7984,231.7984,3985.0
2024-08-19 10:50:00,236.49,236.49,235.81,235.84,17056.0,231.7886,231.7886,231.1221,231.1515,17056.0
2024-08-19 11:00:00,235.82,235.82,235.28,235.44,12551.0,231.1319,231.1319,230.6026,230.7594,12551.0
2024-08-19 11:10:00,235.44,235.77,235.38,235.61,6497.0,230.7594,231.0829,230.7006,230.9261,6497.0
2024-08-19 11:20:00,235.58,235.63,235.35,235.51,7874.0,230.8967,230.9457,230.6712,230.828,7874.0
2024-08-19 11:30:00,235.5,235.64,235.41,235.55,8379.0,230.8182,230.9555,230.73,230.8672,8379.0
2024-08-19 11:40:00,235.52,236.25,235.51,236.22,9499.0,230.8378,231.5533,230.828,231.5239,9499.0
2024-08-19 11:50:00,236.24,236.59,236.18,236.58,11942.0,231.5435,231.8866,231.4847,231.8768,11942.0
2024-08-19 12:00:00,236.58,236.99,236.53,236.91,20906.0,231.8768,232.2786,231.8278,232.2002,20906.0
2024-08-19 12:10:00,236.88,236.97,236.54,236.54,5971.0,232.1708,232.259,231.8376,231.8376,5971.0
2024-08-19 12:20:00,236.56,236.83,236.5,236.83,2917.0,231.8572,232.1218,231.7984,232.1218,2917.0
2024-08-19 12:30:00,236.91,236.95,236.74,236.78,8275.0,232.2002,232.2394,232.0336,232.0728,8275.0
2024-08-19 12:40:00,236.78,237.02,236.71,236.96,7190.0,232.0728,232.308,232.0042,232.2492,7190.0
2024-08-19 12:50:00,237.02,237.1,236.83,237.1,12919.0,232.308,232.3864,232.1218,232.3864,12919.0
2024-08-19 13:00:00,237.07,237.14,236.63,236.81,11454.0,232.357,232.4256,231.9258,232.1022,11454.0
2024-08-19 13:10:00,236.85,237.06,236.8,237.02,5565.0,232.1414,232.3472,232.0924,232.308,5565.0
2024-08-19 13:20:00,237.01,237.16,236.82,236.92,10846.0,232.2982,232.4452,232.112,232.21,10846.0
2024-08-19 13:30:00,236.91,236.91,236.59,236.68,5927.0,232.2002,232.2002,231.8866,231.9748,5927.0
2024-08-19 13:40:00,236.7,236.84,236.65,236.67,4939.0,231.9944,232.1316,231.9454,231.965,4939.0
2024-08-19 13:50:00,236.74,236.89,236.55,236.79,12827.0,232.0336,232.1806,231.8474,232.0826,12827.0
2024-08-19 14:00:00,236.78,236.87,236.55,236.58,6885.0,232.0728,232.161,231.8474,231.8768,6885.0
2024-08-19 14:10:00,236.62,236.81,236.55,236.69,7838.0,231.916,232.1022,231.8474,231.9846,7838.0
2024-08-19 14:20:00,236.7,236.79,236.55,236.55,10212.0,231.9944,232.0826,231.8474,231.8474,10212.0
2024-08-19 14:30:00,236.65,236.82,236.53,236.82,40265.0,231.9454,232.112,231.8278,232.112,40265.0
2024-08-19 14:40:00,236.86,237.07,236.83,236.9,8687.0,232.1512,232.357,232.1218,232.1904,8687.0
2024-08-19 14:50:00,236.86,237.05,236.83,237.01,11136.0,232.1512,232.3374,232.1218,232.2982,11136.0
2024-08-19 15:00:00,237.02,237.02,236.67,236.99,12116.0,232.308,232.308,231.965,232.2786,12116.0
2024-08-19 15:10:00,236.98,237.15,236.93,237.08,7580.0,232.2688,232.4354,232.2198,232.3668,7580.0
2024-08-19 15:20:00,237.04,237.15,236.83,236.98,24501.0,232.3276,232.4354,232.1218,232.2688,24501.0
2024-08-19 15:30:00,236.97,236.97,236.65,236.92,23932.0,232.259,232.259,231.9454,232.21,23932.0
2024-08-19 15:40:00,236.93,237.34,236.9,237.07,24297.0,232.2198,232.6217,232.1904,232.357,24297.0
2024-08-19 15:50:00,237.15,237.83,237.02,237.77,105258.0,232.4354,233.1019,232.308,233.0431,105258.0
2024-08-20 09:30:00,238.96,239.17,237.5,238.01,56930.0,234.2095,234.4153,232.7785,233.2783,56930.0
2024-08-20 09:40:00,237.96,238.15,237.38,237.59,13984.0,233.2293,233.4156,232.6609,232.8667,13984.0
2024-08-20 09:50:00,237.54,238.24,237.54,238.24,20050.0,232.8177,233.5038,232.8177,233.5038,20050.0
2024-08-20 10:00:00,238.26,238.31,237.14,237.25,21260.0,233.5234,233.5724,232.4256,232.5335,21260.0
2024-08-20 10:10:00,237.26,237.79,237.21,237.68,21710.0,232.5433,233.0627,232.4942,232.9549,21710.0
2024-08-20 10:20:00,237.69,238.08,237.46,238.0,17951.0,232.9647,233.347,232.7393,233.2685,17951.0
2024-08-20 10:30:00,237.94,238.36,237.9,238.36,19988.0,233.2097,233.6214,233.1705,233.6214,19988.0
2024-08-20 10:40:00,238.44,238.78,238.41,238.66,20526.0,233.6998,234.033,233.6704,233.9154,20526.0
2024-08-20 10:50:00,238.68,238.79,238.66,238.76,5545.0,233.935,234.0428,233.9154,234.0134,5545.0
2024-08-20 11:00:00,238.77,239.1,238.73,239.04,11819.0,234.0232,234.3467,233.984,234.2879,11819.0
2024-08-20 11:10:00,239.04,239.09,238.54,238.62,14522.0,234.2879,234.3369,233.7978,233.8762,14522.0
2024-08-20 11:20:00,238.63,238.89,238.47,238.47,19592.0,233.886,234.1408,233.7292,233.7292,19592.0
2024-08-20 11:30:00,238.41,238.45,238.01,238.07,6918.0,233.6704,233.7096,233.2783,233.3372,6918.0
2024-08-20 11:40:00,238.14,238.36,238.0,238.1,10929.0,233.4058,233.6214,233.2685,233.3666,10929.0
2024-08-20 11:50:00,238.14,238.35,237.9,238.24,9576.0,233.4058,233.6116,233.1705,233.5038,9576.0
2024-08-20 12:00:00,238.24,238.35,237.83,237.89,10774.0,233.5038,233.6116,233.1019,233.1607,10774.0
2024-08-20 12:10:00,237.99,238.09,237.6,237.61,5817.0,233.2587,233.3568,232.8765,232.8863,5817.0
2024-08-20 12:20:00,237.6,237.6,237.29,237.48,8019.0,232.8765,232.8765,232.5727,232.7589,8019.0
2024-08-20 12:30:00,237.5,238.04,237.49,238.04,15219.0,232.7785,233.3077,232.7687,233.3077,15219.0
2024-08-20 12:40:00,238.04,238.06,237.86,237.96,5619.0,233.3077,233.3274,233.1313,233.2293,5619.0
2024-08-20 12:50:00,237.97,238.08,237.93,238.01,5094.0,233.2391,233.347,233.1999,233.2783,5094.0
2024-08-20 13:00:00,237.94,238.27,237.82,238.27,8804.0,233.2097,233.5332,233.0921,233.5332,8804.0
2024-08-20 13:10:00,238.25,238.32,238.18,238.3,7782.0,233.5136,233.5822,233.445,233.5626,7782.0
2024-08-20 13:20:00,238.33,238.33,238.16,238.24,10065.0,233.592,233.592,233.4254,233.5038,10065.0
2024-08-20 13:30:00,238.24,238.24,238.0,238.14,9221.0,233.5038,233.5038,233.2685,233.4058,9221.0
2024-08-20 13:40:00,238.22,238.37,238.17,238.37,8318.0,233.4842,233.6312,233.4352,233.6312,8318.0
2024-08-20 13:50:00,238.38,238.42,238.27,238.3,10593.0,233.641,233.6802,233.5332,233.5626,10593.0
2024-08-20 14:00:00,238.31,238.79,238.3,238.6,13204.0,233.5724,234.0428,233.5626,233.8566,13204.0
2024-08-20 14:10:00,238.61,238.82,238.57,238.77,9185.0,233.8664,234.0722,233.8272,234.0232,9185.0
2024-08-20 14:20:00,238.86,239.15,238.85,239.12,23759.0,234.1114,234.3957,234.1016,234.3663,23759.0
2024-08-20 14:30:00,239.13,239.13,238.7,238.76,11706.0,234.3761,234.3761,233.9546,234.0134,11706.0
2024-08-20 14:40:00,238.75,238.76,238.49,238.52,11265.0,234.0036,234.0134,233.7488,233.7782,11265.0
2024-08-20 14:50:00,238.57,238.6,238.4,238.48,10499.0,233.8272,233.8566,233.6606,233.739,10499.0
2024-08-20 15:00:00,238.39,238.45,238.32,238.4,23624.0,233.6508,233.7096,233.5822,233.6606,23624.0
2024-08-20 15:10:00,238.39,238.84,238.38,238.61,23970.0,233.6508,234.0918,233.641,233.8664,23970.0
2024-08-20 15:20:00,238.66,238.66,238.43,238.48,14184.0,233.9154,233.9154,233.69,233.739,14184.0
2024-08-20 15:30:00,238.46,238.46,238.19,238.19,14745.0,233.7194,233.7194,233.4548,233.4548,14745.0
2024-08-20 15:40:00,238.17,238.37,238.02,238.27,24362.0,233.4352,233.6312,233.2881,233.5332,24362.0
2024-08-20 15:50:00,238.29,238.89,238.17,238.66,113735.0,233.5528,234.1408,233.4352,233.9154,113735.0
2024-08-21 09:30:00,240.44,240.8,238.49,238.5,40562.0,235.66,236.0129,233.7488,233.7586,40562.0
2024-08-21 09:40:00,238.36,238.74,237.94,238.49,7822.0,233.6214,233.9938,233.2097,233.7488,7822.0
2024-08-21 09:50:00,238.73,238.73,237.93,238.0,21759.0,233.984,233.984,233.1999,233.2685,21759.0
2024-08-21 10:00:00,238.06,238.06,237.04,237.26,16232.0,233.3274,233.3274,232.3276,232.5433,16232.0
2024-08-21 10:10:00,237.26,237.26,237.0,237.26,17961.0,232.5433,232.5433,232.2884,232.5433,17961.0
2024-08-21 10:20:00,237.16,237.6,236.8,237.57,17854.0,232.4452,232.8765,232.0924,232.8471,17854.0
2024-08-21 10:30:00,237.63,238.16,237.43,238.09,18707.0,232.9059,233.4254,232.7099,233.3568,18707.0
2024-08-21 10:40:00,238.09,238.11,237.48,237.48,11423.0,233.3568,233.3764,232.7589,232.7589,11423.0
2024-08-21 10:50:00,237.47,237.48,237.01,237.21,25808.0,232.7491,232.7589,232.2982,232.4942,25808.0
2024-08-21 11:00:00,237.13,237.13,236.85,237.01,23337.0,232.4158,232.4158,232.1414,232.2982,23337.0
2024-08-21 11:10:00,237.01,237.22,237.0,237.17,20431.0,232.2982,232.504,232.2884,232.455,20431.0
2024-08-21 11:20:00,237.17,237.31,236.83,236.86,19667.0,232.455,232.5923,232.1218,232.1512,19667.0
2024-08-21 11:30:00,236.86,237.05,236.84,237.03,38019.0,232.1512,232.3374,232.1316,232.3178,38019.0
2024-08-21 11:40:00,237.03,237.14,236.54,236.54,44966.0,232.3178,232.4256,231.8376,231.8376,44966.0
2024-08-21 11:50:00,236.42,236.45,235.42,235.93,36540.0,231.72,231.7494,230.7398,231.2397,36540.0
2024-08-21 12:00:00,235.9,236.31,235.68,235.93,16786.0,231.2103,231.6121,230.9947,231.2397,16786.0
2024-08-21 12:10:00,235.95,236.25,235.84,236.24,26474.0,231.2593,231.5533,231.1515,231.5435,26474.0
2024-08-21 12:20:00,236.24,236.39,236.02,236.23,16989.0,231.5435,231.6905,231.3279,231.5337,16989.0
2024-08-21 12:30:00,236.16,236.6,236.15,236.6,15431.0,231.4651,231.8964,231.4553,231.8964,15431.0
2024-08-21 12:40:00,236.55,236.61,236.4,236.48,19120.0,231.8474,231.9062,231.7004,231.7788,19120.0
2024-08-21 12:50:00,236.48,236.55,236.16,236.34,11254.0,231.7788,231.8474,231.4651,231.6415,11254.0
2024-08-21 13:00:00,236.34,236.55,235.86,236.4,56894.0,231.6415,231.8474,231.1711,231.7004,56894.0
2024-08-21 13:10:00,236.43,236.54,236.29,236.38,17445.0,231.7298,231.8376,231.5925,231.6807,17445.0
2024-08-21 13:20:00,236.4,236.79,236.3,236.79,16715.0,231.7004,232.0826,231.6023,232.0826,16715.0
2024-08-21 13:30:00,236.81,237.5,236.8,237.48,48351.0,232.1022,232.7785,232.0924,232.7589,48351.0
2024-08-21 13:40:00,237.46,237.55,237.01,237.19,29172.0,232.7393,232.8275,232.2982,232.4746,29172.0
2024-08-21 13:50:00,237.2,237.51,237.19,237.47,22147.0,232.4844,232.7883,232.4746,232.7491,22147.0
2024-08-21 14:00:00,237.52,237.54,237.37,237.51,14969.0,232.7981,232.8177,232.6511,232.7883,14969.0
2024-08-21 14:10:00,237.51,237.8,237.51,237.57,10140.0,232.7883,233.0725,232.7883,232.8471,10140.0
2024-08-21 14:20:00,237.49,237.66,237.37,237.64,8209.0,232.7687,232.9353,232.6511,232.9157,8209.0
2024-08-21 14:30:00,237.67,237.86,237.67,237.8,17759.0,232.9451,233.1313,232.9451,233.0725,17759.0
2024-08-21 14:40:00,237.86,237.96,237.75,237.93,16368.0,233.1313,233.2293,233.0235,233.1999,16368.0
2024-08-21 14:50:00,237.91,237.94,237.84,237.89,15128.0,233.1803,233.2097,233.1117,233.1607,15128.0
2024-08-21 15:00:00,237.89,237.92,237.85,237.86,12747.0,233.1607,233.1901,233.1215,233.1313,12747.0
2024-08-21 15:10:00,237.87,237.93,237.67,237.67,44642.0,233.1411,233.1999,232.9451,232.9451,44642.0
2024-08-21 15:20:00,237.64,237.72,237.46,237.58,29501.0,232.9157,232.9941,232.7393,232.8569,29501.0
2024-08-21 15:30:00,237.58,237.74,237.54,237.74,27074.0,232.8569,233.0137,232.8177,233.0137,27074.0
2024-08-21 15:40:00,237.76,237.92,237.55,237.67,35291.0,233.0333,233.1901,232.8275,232.9451,35291.0
2024-08-21 15:50:00,237.65,237.8,237.11,237.33,114018.0,232.9255,233.0725,232.3962,232.6119,114018.0
2024-08-22 09:30:00,237.62,238.68,236.98,238.27,32185.0,232.8961,233.935,232.2688,233.5332,32185.0
2024-08-22 09:40:00,238.28,238.82,238.27,238.36,23196.0,233.543,234.0722,233.5332,233.6214,23196.0
2024-08-22 09:50:00,238.36,239.43,238.35,239.31,32992.0,233.6214,234.6701,233.6116,234.5525,32992.0
2024-08-22 10:00:00,239.22,239.27,238.97,239.06,20129.0,234.4643,234.5133,234.2193,234.3075,20129.0
2024-08-22 10:10:00,239.06,239.41,238.75,239.24,12412.0,234.3075,234.6505,234.0036,234.4839,12412.0
2024-08-22 10:20:00,239.24,239.37,239.12,239.3,15985.0,234.4839,234.6113,234.3663,234.5427,15985.0
2024-08-22 10:30:00,239.31,239.5,239.23,239.39,9220.0,234.5525,234.7387,234.4741,234.6309,9220.0
2024-08-22 10:40:00,239.32,239.46,239.24,239.29,13528.0,234.5623,234.6995,234.4839,234.5329,13528.0
2024-08-22 10:50:00,239.34,239.47,239.23,239.4,21826.0,234.5819,234.7093,234.4741,234.6407,21826.0
2024-08-22 11:00:00,239.4,239.54,239.26,239.29,13060.0,234.6407,234.7779,234.5035,234.5329,13060.0
2024-08-22 11:10:00,239.33,239.35,238.64,238.65,47706.0,234.5721,234.5917,233.8958,233.9056,47706.0
2024-08-22 11:20:00,238.65,238.73,238.39,238.5,26254.0,233.9056,233.984,233.6508,233.7586,26254.0
2024-08-22 11:30:00,238.61,239.24,238.61,239.15,7060.0,233.8664,234.4839,233.8664,234.3957,7060.0
2024-08-22 11:40:00,239.2,239.45,239.0,239.26,15377.0,234.4447,234.6897,234.2487,234.5035,15377.0
2024-08-22 11:50:00,239.27,239.45,239.02,239.05,6242.0,234.5133,234.6897,234.2683,234.2977,6242.0
2024-08-22 12:00:00,239.06,239.3,239.01,239.18,6792.0,234.3075,234.5427,234.2585,234.4251,6792.0
2024-08-22 12:10:00,239.16,239.31,239.12,239.12,7090.0,234.4055,234.5525,234.3663,234.3663,7090.0
2024-08-22 12:20:00,239.26,239.31,239.06,239.11,6466.0,234.5035,234.5525,234.3075,234.3565,6466.0
2024-08-22 12:30:00,239.06,239.25,239.05,239.25,4295.0,234.3075,234.4937,234.2977,234.4937,4295.0
2024-08-22 12:40:00,239.21,239.29,238.91,238.99,21282.0,234.4545,234.5329,234.1605,234.2389,21282.0
2024-08-22 12:50:00,238.95,239.14,238.89,239.04,17074.0,234.1997,234.3859,234.1408,234.2879,17074.0
2024-08-22 13:00:00,239.05,239.18,239.02,239.11,6467.0,234.2977,234.4251,234.2683,234.3565,6467.0
2024-08-22 13:10:00,239.17,239.38,239.09,239.13,6509.0,234.4153,234.6211,234.3369,234.3761,6509.0
2024-08-22 13:20:00,239.12,239.29,238.99,239.0,6380.0,234.3663,234.5329,234.2389,234.2487,6380.0
2024-08-22 13:30:00,239.01,239.01,238.38,238.68,21792.0,234.2585,234.2585,233.641,233.935,21792.0
2024-08-22 13:40:00,238.44,238.66,238.43,238.52,5394.0,233.6998,233.9154,233.69,233.7782,5394.0
2024-08-22 13:50:00,238.39,238.81,238.39,238.8,14316.0,233.6508,234.0624,233.6508,234.0526,14316.0
2024-08-22 14:00:00,238.8,239.9,238.78,239.86,76348.0,234.0526,235.1308,234.033,235.0916,76348.0
2024-08-22 14:10:00,239.87,240.36,239.74,240.31,10873.0,235.1014,235.5816,234.974,235.5326,10873.0
2024-08-22 14:20:00,240.26,240.34,239.93,240.03,21093.0,235.4836,235.562,235.1602,235.2582,21093.0
2024-08-22 14:30:00,239.83,239.99,239.78,239.89,4172.0,235.0622,235.219,235.0132,235.121,4172.0
2024-08-22 14:40:00,239.83,239.92,239.62,239.67,10296.0,235.0622,235.1504,234.8563,234.9053,10296.0
2024-08-22 14:50:00,239.65,239.8,239.63,239.68,6548.0,234.8857,235.0328,234.8661,234.9151,6548.0
2024-08-22 15:00:00,239.68,239.86,239.49,239.7,13853.0,234.9151,235.0916,234.7289,234.9347,13853.0
2024-08-22 15:10:00,239.67,240.04,239.67,240.04,14077.0,234.9053,235.268,234.9053,235.268,14077.0
2024-08-22 15:20:00,239.99,240.13,239.93,240.11,17034.0,235.219,235.3562,235.1602,235.3366,17034.0
2024-08-22 15:30:00,240.15,240.41,239.92,240.14,24273.0,235.3758,235.6306,235.1504,235.366,24273.0
2024-08-22 15:40:00,240.11,240.33,239.94,240.07,31507.0,235.3366,235.5522,235.17,235.2974,31507.0
2024-08-22 15:50:00,240.01,240.4,239.89,240.36,120319.0,235.2386,235.6208,235.121,235.5816,120319.0
2024-08-23 09:30:00,239.95,240.81,238.95,240.3,44326.0,235.1798,236.0227,234.1997,235.5228,44326.0
2024-08-23 09:40:00,240.26,240.34,240.0,240.08,7884.0,235.4836,235.562,235.2288,235.3072,7884.0
2024-08-23 09:50:00,240.0,240.34,239.99,240.12,8599.0,235.2288,235.562,235.219,235.3464,8599.0
2024-08-23 10:00:00,240.0,240.32,240.0,240.31,16185.0,235.2288,235.5424,235.2288,235.5326,16185.0
2024-08-23 10:10:00,240.28,240.37,239.3,239.56,29956.0,235.5032,235.5914,234.5427,234.7975,29956.0
2024-08-23 10:20:00,239.65,240.13,239.44,239.73,12793.0,234.8857,235.3562,234.6799,234.9642,12793.0
2024-08-23 10:30:00,239.8,239.9,239.47,239.48,39258.0,235.0328,235.1308,234.7093,234.7191,39258.0
2024-08-23 10:40:00,239.48,239.65,239.3,239.35,11912.0,234.7191,234.8857,234.5427,234.5917,11912.0
2024-08-23 10:50:00,239.44,240.26,239.44,240.16,7539.0,234.6799,235.4836,234.6799,235.3856,7539.0
2024-08-23 11:00:00,240.11,240.42,240.0,240.25,10211.0,235.3366,235.6404,235.2288,235.4738,10211.0
2024-08-23 11:10:00,240.32,240.83,240.22,240.83,15118.0,235.5424,236.0423,235.4444,236.0423,15118.0
2024-08-23 11:20:00,240.77,240.83,240.27,240.37,11856.0,235.9835,236.0423,235.4934,235.5914,11856.0
2024-08-23 11:30:00,240.45,240.73,240.21,240.69,9539.0,235.6698,235.9443,235.4346,235.9051,9539.0
2024-08-23 11:40:00,240.69,240.71,240.31,240.56,8600.0,235.9051,235.9247,235.5326,235.7777,8600.0
2024-08-23 11:50:00,240.5,240.6,240.16,240.32,17847.0,235.7188,235.8169,235.3856,235.5424,17847.0
2024-08-23 12:00:00,240.36,240.36,239.36,239.63,9255.0,235.5816,235.5816,234.6015,234.8661,9255.0
2024-08-23 12:10:00,239.54,239.69,239.4,239.65,13133.0,234.7779,234.9249,234.6407,234.8857,13133.0
2024-08-23 12:20:00,239.58,239.61,239.42,239.59,17775.0,234.8171,234.8465,234.6603,234.8269,17775.0
2024-08-23 12:30:00,239.58,239.88,239.58,239.62,4445.0,234.8171,235.1112,234.8171,234.8563,4445.0
2024-08-23 12:40:00,239.64,239.7,239.45,239.64,6781.0,234.8759,234.9347,234.6897,234.8759,6781.0
2024-08-23 12:50:00,239.68,239.81,239.54,239.76,8520.0,234.9151,235.0426,234.7779,234.9936,8520.0
2024-08-23 13:00:00,239.79,240.06,239.63,240.03,9256.0,235.023,235.2876,234.8661,235.2582,9256.0
2024-08-23 13:10:00,239.96,240.15,239.85,240.09,6471.0,235.1896,235.3758,235.0818,235.317,6471.0
2024-08-23 13:20:00,240.12,240.12,239.84,239.98,15228.0,235.3464,235.3464,235.072,235.2092,15228.0
2024-08-23 13:30:00,239.88,239.95,239.82,239.9,8232.0,235.1112,235.1798,235.0524,235.1308,8232.0
2024-08-23 13:40:00,239.87,240.01,239.84,239.87,11135.0,235.1014,235.2386,235.072,235.1014,11135.0
2024-08-23 13:50:00,239.86,239.96,239.85,239.92,12976.0,235.0916,235.1896,235.0818,235.1504,12976.0
2024-08-23 14:00:00,239.93,240.16,239.82,240.09,12887.0,235.1602,235.3856,235.0524,235.317,12887.0
2024-08-23 14:10:00,240.04,240.32,239.98,240.32,8479.0,235.268,235.5424,235.2092,235.5424,8479.0
2024-08-23 14:20:00,240.25,240.4,240.25,240.32,8652.0,235.4738,235.6208,235.4738,235.5424,8652.0
2024-08-23 14:30:00,240.33,240.35,240.25,240.28,21043.0,235.5522,235.5718,235.4738,235.5032,21043.0
2024-08-23 14:40:00,240.24,240.34,240.23,240.26,13411.0,235.464,235.562,235.4542,235.4836,13411.0
2024-08-23 14:50:00,240.25,240.4,240.23,240.29,21826.0,235.4738,235.6208,235.4542,235.513,21826.0
2024-08-23 15:00:00,240.25,240.59,240.1,240.52,21608.0,235.4738,235.8071,235.3268,235.7384,21608.0
2024-08-23 15:10:00,240.52,240.66,240.45,240.62,20395.0,235.7384,235.8757,235.6698,235.8365,20395.0
2024-08-23 15:20:00,240.63,240.64,240.4,240.57,18417.0,235.8463,235.8561,235.6208,235.7875,18417.0
2024-08-23 15:30:00,240.52,241.0,240.51,241.0,49972.0,235.7384,236.2089,235.7286,236.2089,49972.0
2024-08-23 15:40:00,241.01,241.43,240.69,241.08,35980.0,236.2187,236.6304,235.9051,236.2873,35980.0
2024-08-23 15:50:00,241.11,241.42,240.61,241.25,103091.0,236.3167,236.6206,235.8267,236.4539,103091.0
2024-08-26 09:30:00,242.37,245.0,242.0,244.15,125883.0,237.5517,240.1294,237.189,239.2963,125883.0
2024-08-26 09:40:00,244.04,244.12,243.59,243.94,37259.0,239.1885,239.2669,238.7474,239.0905,37259.0
2024-08-26 09:50:00,243.92,244.1,243.66,243.78,60698.0,239.0709,239.2473,238.816,238.9336,60698.0
2024-08-26 10:00:00,243.78,243.86,242.15,242.67,18448.0,238.9336,239.012,237.336,237.8457,18448.0
2024-08-26 10:10:00,242.74,243.48,242.7,243.34,10821.0,237.9143,238.6396,237.8751,238.5024,10821.0
2024-08-26 10:20:00,243.27,243.78,243.07,243.78,14206.0,238.4338,238.9336,238.2378,238.9336,14206.0
2024-08-26 10:30:00,243.77,244.49,243.64,243.87,26601.0,238.9238,239.6295,238.7964,239.0218,26601.0
2024-08-26 10:40:00,243.78,244.17,243.71,243.85,49561.0,238.9336,239.3159,238.865,239.0022,49561.0
2024-08-26 10:50:00,243.87,243.99,243.62,243.66,26333.0,239.0218,239.1395,238.7768,238.816,26333.0
2024-08-26 11:00:00,243.67,243.79,243.36,243.59,34342.0,238.8258,238.9434,238.522,238.7474,34342.0
2024-08-26 11:10:00,243.51,243.78,243.46,243.47,17368.0,238.669,238.9336,238.62,238.6298,17368.0
2024-08-26 11:20:00,243.47,243.56,243.27,243.56,25938.0,238.6298,238.718,238.4338,238.718,25938.0
2024-08-26 11:30:00,243.52,243.85,243.44,243.8,19710.0,238.6788,239.0022,238.6004,238.9532,19710.0
2024-08-26 11:40:00,243.8,243.95,243.29,243.3,28208.0,238.9532,239.1003,238.4534,238.4632,28208.0
2024-08-26 11:50:00,243.3,243.41,242.67,242.92,18117.0,238.4632,238.571,237.8457,238.0907,18117.0
2024-08-26 12:00:00,242.92,243.1,242.85,242.98,3881.0,238.0907,238.2672,238.0221,238.1495,3881.0
2024-08-26 12:10:00,242.97,243.08,242.81,242.91,5791.0,238.1397,238.2476,237.9829,238.0809,5791.0
2024-08-26 12:20:00,242.94,243.58,242.94,243.54,21080.0,238.1103,238.7376,238.1103,238.6984,21080.0
2024-08-26 12:30:00,243.47,243.75,243.43,243.56,17566.0,238.6298,238.9042,238.5906,238.718,17566.0
2024-08-26 12:40:00,243.61,243.65,243.46,243.53,13377.0,238.767,238.8062,238.62,238.6886,13377.0
2024-08-26 12:50:00,243.55,243.88,243.49,243.86,16923.0,238.7082,239.0316,238.6494,239.012,16923.0
2024-08-26 13:00:00,243.81,243.93,243.73,243.89,18350.0,238.963,239.0807,238.8846,239.0414,18350.0
2024-08-26 13:10:00,243.89,244.01,243.89,243.93,13132.0,239.0414,239.1591,239.0414,239.0807,13132.0
2024-08-26 13:20:00,243.97,244.1,243.88,243.92,11905.0,239.1199,239.2473,239.0316,239.0709,11905.0
2024-08-26 13:30:00,243.93,243.96,243.25,243.33,9533.0,239.0807,239.1101,238.4142,238.4926,9533.0
2024-08-26 13:40:00,243.18,243.48,243.14,243.27,38757.0,238.3456,238.6396,238.3064,238.4338,38757.0
2024-08-26 13:50:00,243.23,243.23,242.67,242.89,14048.0,238.3946,238.3946,237.8457,238.0613,14048.0
2024-08-26 14:00:00,242.71,242.86,242.36,242.49,6318.0,237.8849,238.0319,237.5419,237.6693,6318.0
2024-08-26 14:10:00,242.49,242.71,242.32,242.38,6326.0,237.6693,237.8849,237.5027,237.5615,6326.0
2024-08-26 14:20:00,242.38,242.66,242.27,242.28,6662.0,237.5615,237.8359,237.4537,237.4635,6662.0
2024-08-26 14:30:00,242.36,242.47,242.25,242.36,5516.0,237.5419,237.6497,237.4341,237.5419,5516.0
2024-08-26 14:40:00,242.36,242.36,242.16,242.16,5108.0,237.5419,237.5419,237.3458,237.3458,5108.0
2024-08-26 14:50:00,242.1,242.28,241.74,242.22,16991.0,237.287,237.4635,236.9342,237.4046,16991.0
2024-08-26 15:00:00,242.2,242.69,242.2,242.63,20172.0,237.385,237.8653,237.385,237.8065,20172.0
2024-08-26 15:10:00,242.62,242.83,242.58,242.81,7608.0,237.7967,238.0025,237.7575,237.9829,7608.0
2024-08-26 15:20:00,242.87,242.96,242.45,242.75,24592.0,238.0417,238.1299,237.6301,237.9241,24592.0
2024-08-26 15:30:00,242.7,243.07,242.65,242.97,14226.0,237.8751,238.2378,237.8261,238.1397,14226.0
2024-08-26 15:40:00,242.98,243.38,242.97,243.05,21181.0,238.1495,238.5416,238.1397,238.2181,21181.0
2024-08-26 15:50:00,243.11,243.19,242.21,242.5,136788.0,238.277,238.3554,237.3948,237.6791,136788.0
2024-08-27 09:30:00,243.11,244.14,242.05,242.59,32727.0,238.277,239.2865,237.238,237.7673,32727.0
2024-08-27 09:40:00,242.73,244.13,242.69,243.22,40781.0,237.9045,239.2767,237.8653,238.3848,40781.0
2024-08-27 09:50:00,243.06,244.18,242.87,243.96,43491.0,238.2279,239.3257,238.0417,239.1101,43491.0
2024-08-27 10:00:00,243.84,244.01,243.3,243.45,11400.0,238.9924,239.1591,238.4632,238.6102,11400.0
2024-08-27 10:10:00,243.53,243.6,243.04,243.35,13826.0,238.6886,238.7572,238.2083,238.5122,13826.0
2024-08-27 10:20:00,243.4,243.72,243.33,243.58,7721.0,238.5612,238.8748,238.4926,238.7376,7721.0
2024-08-27 10:30:00,243.55,243.95,243.5,243.86,13750.0,238.7082,239.1003,238.6592,239.012,13750.0
2024-08-27 10:40:00,243.91,244.12,243.74,244.12,19164.0,239.0611,239.2669,238.8944,239.2669,19164.0
2024-08-27 10:50:00,243.93,244.11,243.54,243.61,12907.0,239.0807,239.2571,238.6984,238.767,12907.0
2024-08-27 11:00:00,243.61,243.95,243.6,243.77,6148.0,238.767,239.1003,238.7572,238.9238,6148.0
2024-08-27 11:10:00,243.77,243.79,243.18,243.26,10090.0,238.9238,238.9434,238.3456,238.424,10090.0
2024-08-27 11:20:00,243.26,243.58,243.26,243.31,14772.0,238.424,238.7376,238.424,238.473,14772.0
2024-08-27 11:30:00,243.35,243.36,243.16,243.25,8705.0,238.5122,238.522,238.326,238.4142,8705.0
2024-08-27 11:40:00,243.24,243.36,243.18,243.2,5865.0,238.4044,238.522,238.3456,238.3652,5865.0
2024-08-27 11:50:00,243.21,243.57,243.11,243.53,10995.0,238.375,238.7278,238.277,238.6886,10995.0
2024-08-27 12:00:00,243.56,243.99,243.51,243.97,25610.0,238.718,239.1395,238.669,239.1199,25610.0
2024-08-27 12:10:00,243.94,244.06,243.9,244.01,11409.0,239.0905,239.2081,239.0513,239.1591,11409.0
2024-08-27 12:20:00,244.1,244.26,244.03,244.03,8075.0,239.2473,239.4041,239.1787,239.1787,8075.0
2024-08-27 12:30:00,243.98,244.03,243.71,243.71,6237.0,239.1297,239.1787,238.865,238.865,6237.0
2024-08-27 12:40:00,243.76,243.86,243.31,243.73,84640.0,238.914,239.012,238.473,238.8846,84640.0
2024-08-27 12:50:00,243.73,243.79,243.54,243.69,79820.0,238.8846,238.9434,238.6984,238.8454,79820.0
2024-08-27 13:00:00,243.69,243.98,243.6,243.86,54233.0,238.8454,239.1297,238.7572,239.012,54233.0
2024-08-27 13:10:00,243.86,244.16,243.75,244.12,23522.0,239.012,239.3061,238.9042,239.2669,23522.0
2024-08-27 13:20:00,244.08,244.19,243.85,244.01,43967.0,239.2277,239.3355,239.0022,239.1591,43967.0
2024-08-27 13:30:00,244.02,244.1,243.87,243.98,11067.0,239.1689,239.2473,239.0218,239.1297,11067.0
2024-08-27 13:40:00,244.03,244.08,243.89,243.89,13574.0,239.1787,239.2277,239.0414,239.0414,13574.0
2024-08-27 13:50:00,243.86,243.99,243.72,243.81,17726.0,239.012,239.1395,238.8748,238.963,17726.0
2024-08-27 14:00:00,243.87,243.93,243.63,243.8,25354.0,239.0218,239.0807,238.7866,238.9532,25354.0
2024-08-27 14:10:00,243.76,243.93,243.76,243.86,25178.0,238.914,239.0807,238.914,239.012,25178.0
2024-08-27 14:20:00,243.91,244.02,243.75,243.88,12724.0,239.0611,239.1689,238.9042,239.0316,12724.0
2024-08-27 14:30:00,243.93,244.0,243.63,243.7,35775.0,239.0807,239.1493,238.7866,238.8552,35775.0
2024-08-27 14:40:00,243.74,244.24,243.56,244.24,35007.0,238.8944,239.3845,238.718,239.3845,35007.0
2024-08-27 14:50:00,244.19,244.41,244.12,244.13,11303.0,239.3355,239.5511,239.2669,239.2767,11303.0
2024-08-27 15:00:00,244.12,244.64,243.91,244.64,24087.0,239.2669,239.7765,239.0611,239.7765,24087.0
2024-08-27 15:10:00,244.65,244.9,244.52,244.69,34897.0,239.7863,240.0314,239.6589,239.8255,34897.0
2024-08-27 15:20:00,244.72,244.93,244.45,244.92,84014.0,239.8549,240.0608,239.5903,240.051,84014.0
2024-08-27 15:30:00,244.94,245.13,244.61,244.8,55385.0,240.0706,240.2568,239.7471,239.9334,55385.0
2024-08-27 15:40:00,244.77,244.85,244.49,244.79,60174.0,239.904,239.9824,239.6295,239.9236,60174.0
2024-08-27 15:50:00,244.81,245.93,244.7,245.61,317218.0,239.9432,241.0409,239.8353,240.7273,317218.0
2024-08-28 09:30:00,245.96,246.91,245.35,246.91,39206.0,241.0703,242.0014,240.4724,242.0014,39206.0
2024-08-28 09:40:00,246.75,247.07,246.65,246.78,13372.0,241.8446,242.1582,241.7466,241.874,13372.0
2024-08-28 09:50:00,246.79,247.24,246.75,246.85,32879.0,241.8838,242.3249,241.8446,241.9426,32879.0
2024-08-28 10:00:00,246.77,247.13,245.95,245.96,32293.0,241.8642,242.217,241.0605,241.0703,32293.0
2024-08-28 10:10:00,245.96,246.26,245.8,246.19,11455.0,241.0703,241.3643,240.9135,241.2957,11455.0
2024-08-28 10:20:00,246.11,246.21,245.85,246.19,13749.0,241.2173,241.3153,240.9625,241.2957,13749.0
2024-08-28 10:30:00,246.16,246.69,246.07,246.52,13030.0,241.2663,241.7858,241.1781,241.6192,13030.0
2024-08-28 10:40:00,246.59,246.98,246.44,246.9,16751.0,241.6878,242.07,241.5408,241.9916,16751.0
2024-08-28 10:50:00,246.98,247.53,246.87,247.51,39158.0,242.07,242.6091,241.9622,242.5895,39158.0
2024-08-28 11:00:00,247.53,247.98,247.48,247.84,32550.0,242.6091,243.0501,242.5601,242.9129,32550.0
2024-08-28 11:10:00,247.93,248.03,247.43,247.77,34125.0,243.0011,243.0991,242.5111,242.8443,34125.0
2024-08-28 11:20:00,247.81,247.83,247.4,247.4,51528.0,242.8835,242.9031,242.4817,242.4817,51528.0
2024-08-28 11:30:00,247.38,247.39,246.72,247.07,20344.0,242.4621,242.4719,241.8152,242.1582,20344.0
2024-08-28 11:40:00,247.04,247.14,246.23,246.23,42905.0,242.1288,242.2268,241.3349,241.3349,42905.0
2024-08-28 11:50:00,246.23,246.63,246.15,246.6,13382.0,241.3349,241.727,241.2565,241.6976,13382.0
2024-08-28 12:00:00,246.54,246.68,246.36,246.48,22008.0,241.6388,241.776,241.4623,241.58,22008.0
2024-08-28 12:10:00,246.54,246.72,246.43,246.66,15435.0,241.6388,241.8152,241.531,241.7564,15435.0
2024-08-28 12:20:00,246.73,247.12,246.72,247.11,20946.0,241.825,242.2072,241.8152,242.1974,20946.0
2024-08-28 12:30:00,247.0,247.2,246.84,246.85,19249.0,242.0896,242.2856,241.9328,241.9426,19249.0
2024-08-28 12:40:00,246.84,246.85,246.6,246.8,7042.0,241.9328,241.9426,241.6976,241.8936,7042.0
2024-08-28 12:50:00,246.81,247.06,246.7,246.99,21499.0,241.9034,242.1484,241.7956,242.0798,21499.0
2024-08-28 13:00:00,246.99,247.21,246.98,247.06,5559.0,242.0798,242.2954,242.07,242.1484,5559.0
2024-08-28 13:10:00,247.06,247.16,246.9,247.02,23918.0,242.1484,242.2464,241.9916,242.1092,23918.0
2024-08-28 13:20:00,247.01,247.03,246.81,246.94,20926.0,242.0994,242.119,241.9034,242.0308,20926.0
2024-08-28 13:30:00,246.96,247.13,246.91,247.06,52053.0,242.0504,242.217,242.0014,242.1484,52053.0
2024-08-28 13:40:00,247.06,247.18,247.04,247.05,14721.0,242.1484,242.266,242.1288,242.1386,14721.0
2024-08-28 13:50:00,247.09,247.09,246.75,246.93,180744.0,242.1778,242.1778,241.8446,242.021,180744.0
2024-08-28 14:00:00,247.0,247.3,246.87,247.13,43673.0,242.0896,242.3837,241.9622,242.217,43673.0
2024-08-28 14:10:00,247.22,247.29,246.92,247.18,165237.0,242.3052,242.3739,242.0112,242.266,165237.0
2024-08-28 14:20:00,247.15,247.17,246.89,246.94,25550.0,242.2366,242.2562,241.9818,242.0308,25550.0
2024-08-28 14:30:00,246.97,247.1,246.92,246.98,21821.0,242.0602,242.1876,242.0112,242.07,21821.0
2024-08-28 14:40:00,247.02,247.21,246.97,246.98,13312.0,242.1092,242.2954,242.0602,242.07,13312.0
2024-08-28 14:50:00,246.98,247.52,246.97,247.47,13029.0,242.07,242.5993,242.0602,242.5503,13029.0
2024-08-28 15:00:00,247.49,247.74,247.33,247.6,66781.0,242.5699,242.8149,242.4131,242.6777,66781.0
2024-08-28 15:10:00,247.58,247.64,247.22,247.4,25343.0,242.6581,242.7169,242.3052,242.4817,25343.0
2024-08-28 15:20:00,247.46,247.73,247.31,247.73,30448.0,242.5405,242.8051,242.3935,242.8051,30448.0
2024-08-28 15:30:00,247.72,247.9,247.59,247.86,31598.0,242.7953,242.9717,242.6679,242.9325,31598.0
2024-08-28 15:40:00,247.91,247.96,247.62,247.71,35370.0,242.9815,243.0305,242.6973,242.7855,35370.0
2024-08-28 15:50:00,247.75,248.34,247.51,248.3,213688.0,242.8247,243.403,242.5895,243.3638,213688.0
2024-08-29 09:30:00,247.39,249.07,245.99,246.2,83755.0,242.4719,244.1185,241.0997,241.3055,83755.0
2024-08-29 09:40:00,246.14,246.85,246.11,246.52,22846.0,241.2467,241.9426,241.2173,241.6192,22846.0
2024-08-29 09:50:00,246.52,246.71,246.2,246.69,16993.0,241.6192,241.8054,241.3055,241.7858,16993.0
2024-08-29 10:00:00,246.9,248.33,246.9,248.03,17674.0,241.9916,243.3932,241.9916,243.0991,17674.0
2024-08-29 10:10:00,247.9,248.38,247.84,248.06,15490.0,242.9717,243.4422,242.9129,243.1285,15490.0
2024-08-29 10:20:00,248.06,248.3,247.82,248.17,18719.0,243.1285,243.3638,242.8933,243.2364,18719.0
2024-08-29 10:30:00,248.12,248.65,247.94,248.49,21996.0,243.1874,243.7068,243.0109,243.55,21996.0
2024-08-29 10:40:00,248.49,248.57,248.05,248.15,28942.0,243.55,243.6284,243.1187,243.2168,28942.0
2024-08-29 10:50:00,247.94,248.37,247.94,248.11,12328.0,243.0109,243.4324,243.0109,243.1776,12328.0
2024-08-29 11:00:00,248.21,248.64,248.07,248.11,19838.0,243.2756,243.697,243.1384,243.1776,19838.0
2024-08-29 11:10:00,248.11,248.44,248.04,248.25,22855.0,243.1776,243.501,243.1089,243.3148,22855.0
2024-08-29 11:20:00,248.16,248.44,248.16,248.3,16400.0,243.2266,243.501,243.2266,243.3638,16400.0
2024-08-29 11:30:00,248.25,248.85,248.22,248.75,23422.0,243.3148,243.9028,243.2854,243.8048,23422.0
2024-08-29 11:40:00,248.7,249.34,248.67,249.34,13487.0,243.7558,244.3831,243.7264,244.3831,13487.0
2024-08-29 11:50:00,249.34,249.5,249.05,249.44,20859.0,244.3831,244.5399,244.0989,244.4811,20859.0
2024-08-29 12:00:00,249.5,249.64,249.42,249.64,24619.0,244.5399,244.6771,244.4615,244.6771,24619.0
2024-08-29 12:10:00,249.72,250.09,249.72,249.72,35702.0,244.7555,245.1182,244.7555,244.7555,35702.0
2024-08-29 12:20:00,249.8,249.87,249.4,249.45,16248.0,244.834,244.9026,244.4419,244.4909,16248.0
2024-08-29 12:30:00,249.44,249.53,249.24,249.35,8107.0,244.4811,244.5693,244.2851,244.3929,8107.0
2024-08-29 12:40:00,249.31,249.63,249.31,249.48,19173.0,244.3537,244.6673,244.3537,244.5203,19173.0
2024-08-29 12:50:00,249.58,249.66,249.49,249.65,10584.0,244.6183,244.6967,244.5301,244.6869,10584.0
2024-08-29 13:00:00,249.64,249.67,249.34,249.4,15016.0,244.6771,244.7065,244.3831,244.4419,15016.0
2024-08-29 13:10:00,249.42,249.69,249.34,249.52,16497.0,244.4615,244.7261,244.3831,244.5595,16497.0
2024-08-29 13:20:00,249.48,249.48,249.2,249.29,22036.0,244.5203,244.5203,244.2459,244.3341,22036.0
2024-08-29 13:30:00,249.25,249.5,249.2,249.49,17763.0,244.2949,244.5399,244.2459,244.5301,17763.0
2024-08-29 13:40:00,249.42,249.91,249.41,249.76,15207.0,244.4615,244.9418,244.4517,244.7948,15207.0
2024-08-29 13:50:00,249.82,249.82,249.63,249.71,9075.0,244.8536,244.8536,244.6673,244.7457,9075.0
2024-08-29 14:00:00,249.71,250.01,249.69,249.97,16940.0,244.7457,245.0398,244.7261,245.0006,16940.0
2024-08-29 14:10:00,250.0,250.02,249.7,249.74,24449.0,245.03,245.0496,244.7359,244.7752,24449.0
2024-08-29 14:20:00,249.76,249.99,249.71,249.72,8598.0,244.7948,245.0202,244.7457,244.7555,8598.0
2024-08-29 14:30:00,249.7,249.79,249.31,249.35,33551.0,244.7359,244.8242,244.3537,244.3929,33551.0
2024-08-29 14:40:00,249.33,249.4,249.0,249.25,17952.0,244.3733,244.4419,244.0499,244.2949,17952.0
2024-08-29 14:50:00,249.11,249.28,249.03,249.26,25805.0,244.1577,244.3243,244.0793,244.3047,25805.0
2024-08-29 15:00:00,249.16,249.37,248.89,249.14,23514.0,244.2067,244.4125,243.942,244.1871,23514.0
2024-08-29 15:10:00,249.21,249.83,249.15,249.77,30042.0,244.2557,244.8634,244.1969,244.8046,30042.0
2024-08-29 15:20:00,249.81,249.83,249.47,249.6,25371.0,244.8438,244.8634,244.5105,244.6379,25371.0
2024-08-29 15:30:00,249.6,250.03,249.6,249.89,33146.0,244.6379,245.0594,244.6379,244.9222,33146.0
2024-08-29 15:40:00,249.95,250.01,249.55,249.56,62766.0,244.981,245.0398,244.5889,244.5987,62766.0
2024-08-29 15:50:00,249.6,250.23,249.6,250.04,188696.0,244.6379,245.2554,244.6379,245.0692,188696.0
2024-08-30 09:30:00,249.62,250.49,249.06,249.82,48035.0,244.6575,245.5102,244.1087,244.8536,48035.0
2024-08-30 09:40:00,249.8,250.25,249.0,249.06,13071.0,244.834,245.275,244.0499,244.1087,13071.0
2024-08-30 09:50:00,249.19,249.8,249.1,249.53,14166.0,244.2361,244.834,244.1479,244.5693,14166.0
2024-08-30 10:00:00,249.8,249.8,248.96,249.26,10628.0,244.834,244.834,244.0107,244.3047,10628.0
2024-08-30 10:10:00,249.26,249.72,249.16,249.57,10864.0,244.3047,244.7555,244.2067,244.6085,10864.0
2024-08-30 10:20:00,249.61,249.8,249.47,249.65,15385.0,244.6477,244.834,244.5105,244.6869,15385.0
2024-08-30 10:30:00,249.55,249.94,249.54,249.78,9912.0,244.5889,244.9712,244.5791,244.8144,9912.0
2024-08-30 10:40:00,249.77,250.16,249.76,250.06,6043.0,244.8046,245.1868,244.7948,245.0888,6043.0
2024-08-30 10:50:00,250.16,250.23,250.0,250.1,31294.0,245.1868,245.2554,245.03,245.128,31294.0
2024-08-30 11:00:00,250.04,250.29,250.03,250.15,11121.0,245.0692,245.3142,245.0594,245.177,11121.0
2024-08-30 11:10:00,250.18,250.26,249.94,250.09,12886.0,245.2064,245.2848,244.9712,245.1182,12886.0
2024-08-30 11:20:00,250.02,250.06,249.21,249.32,11301.0,245.0496,245.0888,244.2557,244.3635,11301.0
2024-08-30 11:30:00,249.32,249.41,248.8,248.99,22213.0,244.3635,244.4517,243.8538,244.0401,22213.0
2024-08-30 11:40:00,249.12,249.38,249.1,249.37,6808.0,244.1675,244.4223,244.1479,244.4125,6808.0
2024-08-30 11:50:00,249.35,249.7,249.34,249.7,11944.0,244.3929,244.7359,244.3831,244.7359,11944.0
2024-08-30 12:00:00,249.6,249.67,249.53,249.61,6501.0,244.6379,244.7065,244.5693,244.6477,6501.0
2024-08-30 12:10:00,249.61,249.7,249.38,249.38,5925.0,244.6477,244.7359,244.4223,244.4223,5925.0
2024-08-30 12:20:00,249.45,249.59,249.28,249.28,104703.0,244.4909,244.6281,244.3243,244.3243,104703.0
2024-08-30 12:30:00,249.29,249.53,249.1,249.49,11413.0,244.3341,244.5693,244.1479,244.5301,11413.0
2024-08-30 12:40:00,249.57,250.04,249.47,250.04,13445.0,244.6085,245.0692,244.5105,245.0692,13445.0
2024-08-30 12:50:00,249.99,250.29,249.95,250.06,6092.0,245.0202,245.3142,244.981,245.0888,6092.0
2024-08-30 13:00:00,250.22,250.35,250.11,250.16,20367.0,245.2456,245.373,245.1378,245.1868,20367.0
2024-08-30 13:10:00,250.12,250.16,249.89,249.89,4730.0,245.1476,245.1868,244.9222,244.9222,4730.0
2024-08-30 13:20:00,250.01,250.01,249.71,249.9,13720.0,245.0398,245.0398,244.7457,244.932,13720.0
2024-08-30 13:30:00,249.9,249.98,249.83,249.88,5306.0,244.932,245.0104,244.8634,244.9124,5306.0
2024-08-30 13:40:00,249.89,250.05,249.88,249.99,9645.0,244.9222,245.079,244.9124,245.0202,9645.0
2024-08-30 13:50:00,249.98,250.36,249.97,250.31,7786.0,245.0104,245.3828,245.0006,245.3338,7786.0
2024-08-30 14:00:00,250.31,250.67,250.31,250.61,15732.0,245.3338,245.6867,245.3338,245.6279,15732.0
2024-08-30 14:10:00,250.61,250.97,250.61,250.77,13076.0,245.6279,245.9807,245.6279,245.7847,13076.0
2024-08-30 14:20:00,250.82,250.99,250.6,250.66,9515.0,245.8337,246.0003,245.6181,245.6769,9515.0
2024-08-30 14:30:00,250.66,250.75,250.55,250.67,11353.0,245.6769,245.7651,245.569,245.6867,11353.0
2024-08-30 14:40:00,250.64,250.83,250.64,250.82,7453.0,245.6573,245.8435,245.6573,245.8337,7453.0
2024-08-30 14:50:00,250.8,250.94,250.72,250.87,8702.0,245.8141,245.9513,245.7357,245.8827,8702.0
2024-08-30 15:00:00,250.87,251.0,250.75,250.8,16411.0,245.8827,246.0101,245.7651,245.8141,16411.0
2024-08-30 15:10:00,250.8,250.94,250.73,250.94,11372.0,245.8141,245.9513,245.7455,245.9513,11372.0
2024-08-30 15:20:00,251.0,251.53,250.95,251.43,16149.0,246.0101,246.5296,245.9611,246.4316,16149.0
2024-08-30 15:30:00,251.41,251.85,251.17,251.82,24129.0,246.412,246.8432,246.1767,246.8138,24129.0
2024-08-30 15:40:00,251.76,254.35,251.54,251.76,101136.0,246.755,249.2935,246.5394,246.755,101136.0
2024-08-30 15:50:00,251.8,252.45,251.56,252.23,191026.0,246.7942,247.4313,246.559,247.2156,191026.0
2024-09-03 09:30:00,252.2,254.83,251.15,253.83,180762.0,247.1862,249.764,246.1571,248.7838,180762.0
2024-09-03 09:40:00,253.88,254.05,252.32,252.32,33060.0,248.8328,248.9995,247.3039,247.3039,33060.0
2024-09-03 09:50:00,252.39,253.16,252.09,252.84,16510.0,247.3725,248.1272,247.0784,247.8135,16510.0
2024-09-03 10:00:00,252.84,253.56,251.33,251.43,34148.0,247.8135,248.5192,246.3335,246.4316,34148.0
2024-09-03 10:10:00,251.52,251.87,251.25,251.61,65652.0,246.5198,246.8628,246.2551,246.608,65652.0
2024-09-03 10:20:00,251.61,252.04,251.27,251.79,14069.0,246.608,247.0294,246.2747,246.7844,14069.0
2024-09-03 10:30:00,251.77,251.88,251.08,251.26,21611.0,246.7648,246.8726,246.0885,246.2649,21611.0
2024-09-03 10:40:00,251.25,251.82,251.11,251.72,16131.0,246.2551,246.8138,246.1179,246.7158,16131.0
2024-09-03 10:50:00,251.69,252.54,251.69,252.54,14393.0,246.6864,247.5195,246.6864,247.5195,14393.0
2024-09-03 11:00:00,252.54,253.14,252.3,253.03,45201.0,247.5195,248.1076,247.2843,247.9997,45201.0
2024-09-03 11:10:00,253.04,253.31,252.76,252.76,12886.0,248.0095,248.2742,247.7351,247.7351,12886.0
2024-09-03 11:20:00,252.85,253.38,252.78,252.99,18241.0,247.8233,248.3428,247.7547,247.9605,18241.0
2024-09-03 11:30:00,253.07,253.1,252.34,252.62,11756.0,248.039,248.0684,247.3235,247.5979,11756.0
2024-09-03 11:40:00,252.57,252.95,252.56,252.7,14544.0,247.5489,247.9213,247.5391,247.6763,14544.0
2024-09-03 11:50:00,252.77,252.91,252.52,252.59,12372.0,247.7449,247.8821,247.4999,247.5685,12372.0
2024-09-03 12:00:00,252.66,253.06,252.59,252.86,17212.0,247.6371,248.0291,247.5685,247.8331,17212.0
2024-09-03 12:10:00,252.86,253.0,252.62,252.63,7760.0,247.8331,247.9703,247.5979,247.6077,7760.0
2024-09-03 12:20:00,252.72,252.74,252.38,252.51,18638.0,247.6959,247.7155,247.3627,247.4901,18638.0
2024-09-03 12:30:00,252.66,252.85,252.36,252.68,29212.0,247.6371,247.8233,247.3431,247.6567,29212.0
2024-09-03 12:40:00,252.64,252.64,252.33,252.41,33595.0,247.6175,247.6175,247.3137,247.3921,33595.0
2024-09-03 12:50:00,252.41,252.79,252.32,252.59,17093.0,247.3921,247.7645,247.3039,247.5685,17093.0
2024-09-03 13:00:00,252.72,252.87,252.59,252.86,13063.0,247.6959,247.8429,247.5685,247.8331,13063.0
2024-09-03 13:10:00,252.78,252.84,252.37,252.49,11361.0,247.7547,247.8135,247.3529,247.4705,11361.0
2024-09-03 13:20:00,252.49,252.85,252.48,252.66,18298.0,247.4705,247.8233,247.4607,247.6371,18298.0
2024-09-03 13:30:00,252.71,253.01,252.46,252.82,24865.0,247.6861,247.9801,247.4411,247.7939,24865.0
2024-09-03 13:40:00,252.79,252.9,252.65,252.77,8767.0,247.7645,247.8723,247.6273,247.7449,8767.0
2024-09-03 13:50:00,252.84,252.96,252.7,252.77,14082.0,247.8135,247.9311,247.6763,247.7449,14082.0
2024-09-03 14:00:00,252.7,252.77,252.39,252.67,33646.0,247.6763,247.7449,247.3725,247.6469,33646.0
2024-09-03 14:10:00,252.68,252.7,252.39,252.49,15087.0,247.6567,247.6763,247.3725,247.4705,15087.0
2024-09-03 14:20:00,252.54,252.59,252.25,252.28,15586.0,247.5195,247.5685,247.2353,247.2647,15586.0
2024-09-03 14:30:00,252.39,252.5,252.12,252.4,16131.0,247.3725,247.4803,247.1078,247.3823,16131.0
2024-09-03 14:40:00,252.44,252.58,252.22,252.22,8704.0,247.4215,247.5587,247.2058,247.2058,8704.0
2024-09-03 14:50:00,252.23,252.41,251.95,252.41,30287.0,247.2156,247.3921,246.9412,247.3921,30287.0
2024-09-03 15:00:00,252.36,252.36,252.14,252.31,12170.0,247.3431,247.3431,247.1274,247.2941,12170.0
2024-09-03 15:10:00,252.37,252.72,252.3,252.55,83732.0,247.3529,247.6959,247.2843,247.5293,83732.0
2024-09-03 15:20:00,252.55,253.02,252.49,252.7,39847.0,247.5293,247.9899,247.4705,247.6763,39847.0
2024-09-03 15:30:00,252.76,252.9,252.29,252.36,40084.0,247.7351,247.8723,247.2745,247.3431,40084.0
2024-09-03 15:40:00,252.34,252.35,251.52,251.84,62672.0,247.3235,247.3333,246.5198,246.8334,62672.0
2024-09-03 15:50:00,251.83,252.34,251.5,252.31,194101.0,246.8236,247.3235,246.5002,247.2941,194101.0
2024-09-04 09:30:00,253.79,254.53,252.95,253.9,59966.0,248.7446,249.4699,247.9213,248.8524,59966.0
2024-09-04 09:40:00,253.77,253.99,251.54,251.54,19614.0,248.725,248.9407,246.5394,246.5394,19614.0
2024-09-04 09:50:00,251.34,253.02,251.33,252.91,31023.0,246.3433,247.9899,246.3335,247.8821,31023.0
2024-09-04 10:00:00,252.87,253.35,252.19,252.4,22644.0,247.8429,248.3134,247.1764,247.3823,22644.0
2024-09-04 10:10:00,252.33,252.65,252.12,252.3,12893.0,247.3137,247.6273,247.1078,247.2843,12893.0
2024-09-04 10:20:00,252.45,252.58,251.79,252.53,39862.0,247.4313,247.5587,246.7844,247.5097,39862.0
2024-09-04 10:30:00,252.53,253.65,252.53,253.53,19226.0,247.5097,248.6074,247.5097,248.4898,19226.0
2024-09-04 10:40:00,253.32,253.39,252.88,253.28,14169.0,248.284,248.3526,247.8527,248.2448,14169.0
2024-09-04 10:50:00,253.32,253.5,253.16,253.22,39649.0,248.284,248.4604,248.1272,248.186,39649.0
2024-09-04 11:00:00,253.22,253.61,253.17,253.2,16344.0,248.186,248.5682,248.137,248.1664,16344.0
2024-09-04 11:10:00,253.15,253.45,253.15,253.38,12025.0,248.1174,248.4114,248.1174,248.3428,12025.0
2024-09-04 11:20:00,253.35,253.45,252.7,252.71,16131.0,248.3134,248.4114,247.6763,247.6861,16131.0
2024-09-04 11:30:00,252.74,253.06,252.57,252.73,12232.0,247.7155,248.0291,247.5489,247.7057,12232.0
2024-09-04 11:40:00,252.73,252.95,252.71,252.8,12182.0,247.7057,247.9213,247.6861,247.7743,12182.0
2024-09-04 11:50:00,252.82,253.01,252.54,252.85,13416.0,247.7939,247.9801,247.5195,247.8233,13416.0
2024-09-04 12:00:00,252.85,252.94,252.48,252.5,37532.0,247.8233,247.9115,247.4607,247.4803,37532.0
2024-09-04 12:10:00,252.5,252.59,252.39,252.5,11167.0,247.4803,247.5685,247.3725,247.4803,11167.0
2024-09-04 12:20:00,252.43,252.65,252.28,252.34,14203.0,247.4117,247.6273,247.2647,247.3235,14203.0
2024-09-04 12:30:00,252.33,252.7,252.21,252.54,17599.0,247.3137,247.6763,247.196,247.5195,17599.0
2024-09-04 12:40:00,252.53,252.63,251.94,252.55,29856.0,247.5097,247.6077,246.9314,247.5293,29856.0
2024-09-04 12:50:00,252.6,252.6,252.41,252.42,6365.0,247.5783,247.5783,247.3921,247.4019,6365.0
2024-09-04 13:00:00,252.52,252.52,252.03,252.21,7470.0,247.4999,247.4999,247.0196,247.196,7470.0
2024-09-04 13:10:00,252.15,252.34,252.07,252.18,6352.0,247.1372,247.3235,247.0588,247.1666,6352.0
2024-09-04 13:20:00,252.14,252.16,251.78,251.87,11143.0,247.1274,247.147,246.7746,246.8628,11143.0
2024-09-04 13:30:00,251.8,251.91,251.68,251.91,14170.0,246.7942,246.902,246.6766,246.902,14170.0
2024-09-04 13:40:00,251.94,252.23,251.89,251.9,9226.0,246.9314,247.2156,246.8824,246.8922,9226.0
2024-09-04 13:50:00,251.98,251.99,251.74,251.74,8184.0,246.9706,246.9804,246.7354,246.7354,8184.0
2024-09-04 14:00:00,251.76,252.2,251.67,252.15,8913.0,246.755,247.1862,246.6668,247.1372,8913.0
2024-09-04 14:10:00,252.15,252.45,252.04,252.44,10336.0,247.1372,247.4313,247.0294,247.4215,10336.0
2024-09-04 14:20:00,252.43,252.73,252.36,252.48,10690.0,247.4117,247.7057,247.3431,247.4607,10690.0
2024-09-04 14:30:00,252.46,252.64,252.42,252.64,6547.0,247.4411,247.6175,247.4019,247.6175,6547.0
2024-09-04 14:40:00,252.58,252.89,252.55,252.7,11621.0,247.5587,247.8625,247.5293,247.6763,11621.0
2024-09-04 14:50:00,252.72,252.73,252.46,252.68,8220.0,247.6959,247.7057,247.4411,247.6567,8220.0
2024-09-04 15:00:00,252.62,252.73,252.48,252.68,8131.0,247.5979,247.7057,247.4607,247.6567,8131.0
2024-09-04 15:10:00,252.72,252.8,252.54,252.59,7131.0,247.6959,247.7743,247.5195,247.5685,7131.0
2024-09-04 15:20:00,252.61,252.83,252.56,252.73,17712.0,247.5881,247.8037,247.5391,247.7057,17712.0
2024-09-04 15:30:00,252.66,253.11,252.63,253.08,14737.0,247.6371,248.0782,247.6077,248.0488,14737.0
2024-09-04 15:40:00,253.1,253.26,252.79,253.25,36717.0,248.0684,248.2252,247.7645,248.2154,36717.0
2024-09-04 15:50:00,253.28,253.96,253.06,253.9,142315.0,248.2448,248.9113,248.0291,248.8524,142315.0
2024-09-05 09:30:00,253.17,253.91,250.26,250.7,58060.0,248.137,248.8623,245.2848,245.7161,58060.0
2024-09-05 09:40:00,250.7,251.64,250.58,251.44,31412.0,245.7161,246.6374,245.5985,246.4414,31412.0
2024-09-05 09:50:00,251.44,251.44,250.38,251.0,18887.0,246.4414,246.4414,245.4024,246.0101,18887.0
2024-09-05 10:00:00,250.84,251.28,250.37,251.03,40248.0,245.8533,246.2845,245.3926,246.0395,40248.0
2024-09-05 10:10:00,251.05,251.52,250.01,250.3,32965.0,246.0591,246.5198,245.0398,245.324,32965.0
2024-09-05 10:20:00,250.34,250.52,250.16,250.48,30229.0,245.3632,245.5396,245.1868,245.5004,30229.0
2024-09-05 10:30:00,250.46,250.56,249.2,249.26,45897.0,245.4808,245.5788,244.2459,244.3047,45897.0
2024-09-05 10:40:00,249.19,249.55,248.57,248.62,70703.0,244.2361,244.5889,243.6284,243.6774,70703.0
2024-09-05 10:50:00,248.67,249.55,248.51,249.43,28552.0,243.7264,244.5889,243.5696,244.4713,28552.0
2024-09-05 11:00:00,249.44,249.62,249.12,249.46,21465.0,244.4811,244.6575,244.1675,244.5007,21465.0
2024-09-05 11:10:00,249.41,249.46,248.1,248.23,20272.0,244.4517,244.5007,243.1678,243.2952,20272.0
2024-09-05 11:20:00,248.29,248.58,248.01,248.44,25606.0,243.354,243.6382,243.0795,243.501,25606.0
2024-09-05 11:30:00,248.47,248.73,247.72,247.9,29477.0,243.5304,243.7852,242.7953,242.9717,29477.0
2024-09-05 11:40:00,247.91,248.35,247.63,248.32,29388.0,242.9815,243.4128,242.7071,243.3834,29388.0
2024-09-05 11:50:00,248.3,248.35,247.77,248.03,20196.0,243.3638,243.4128,242.8443,243.0991,20196.0
2024-09-05 12:00:00,248.05,248.31,248.0,248.09,30019.0,243.1187,243.3736,243.0697,243.158,30019.0
2024-09-05 12:10:00,248.09,248.32,247.45,247.51,20205.0,243.158,243.3834,242.5307,242.5895,20205.0
2024-09-05 12:20:00,247.39,247.73,247.29,247.73,20462.0,242.4719,242.8051,242.3739,242.8051,20462.0
2024-09-05 12:30:00,247.7,247.75,247.36,247.52,7467.0,242.7757,242.8247,242.4425,242.5993,7467.0
2024-09-05 12:40:00,247.55,247.79,247.46,247.72,6958.0,242.6287,242.8639,242.5405,242.7953,6958.0
2024-09-05 12:50:00,247.79,248.19,247.79,247.93,11353.0,242.8639,243.256,242.8639,243.0011,11353.0
2024-09-05 13:00:00,247.97,247.97,247.7,247.82,10005.0,243.0403,243.0403,242.7757,242.8933,10005.0
2024-09-05 13:10:00,247.83,248.0,247.66,248.0,9100.0,242.9031,243.0697,242.7365,243.0697,9100.0
2024-09-05 13:20:00,247.98,248.27,247.86,247.97,7228.0,243.0501,243.3344,242.9325,243.0403,7228.0
2024-09-05 13:30:00,247.84,248.19,247.8,248.12,16676.0,242.9129,243.256,242.8737,243.1874,16676.0
2024-09-05 13:40:00,248.14,248.5,248.0,248.45,9544.0,243.207,243.5598,243.0697,243.5108,9544.0
2024-09-05 13:50:00,248.45,248.54,248.22,248.48,10495.0,243.5108,243.599,243.2854,243.5402,10495.0
2024-09-05 14:00:00,248.49,248.73,248.27,248.73,8005.0,243.55,243.7852,243.3344,243.7852,8005.0
2024-09-05 14:10:00,248.68,249.01,248.57,249.01,21648.0,243.7362,244.0597,243.6284,244.0597,21648.0
2024-09-05 14:20:00,249.07,249.16,248.82,248.95,26127.0,244.1185,244.2067,243.8734,244.0009,26127.0
2024-09-05 14:30:00,248.92,249.8,248.91,249.74,20771.0,243.9715,244.834,243.9617,244.7752,20771.0
2024-09-05 14:40:00,249.8,250.22,249.73,249.93,34580.0,244.834,245.2456,244.7653,244.9614,34580.0
2024-09-05 14:50:00,249.94,250.04,249.75,249.76,13880.0,244.9712,245.0692,244.785,244.7948,13880.0
2024-09-05 15:00:00,249.68,249.73,249.42,249.43,11371.0,244.7163,244.7653,244.4615,244.4713,11371.0
2024-09-05 15:10:00,249.47,249.62,249.06,249.14,14641.0,244.5105,244.6575,244.1087,244.1871,14641.0
2024-09-05 15:20:00,249.13,249.38,248.96,249.31,15271.0,244.1773,244.4223,244.0107,244.3537,15271.0
2024-09-05 15:30:00,249.28,249.61,249.22,249.3,59603.0,244.3243,244.6477,244.2655,244.3439,59603.0
2024-09-05 15:40:00,249.21,249.88,248.85,249.74,43907.0,244.2557,244.9124,243.9028,244.7752,43907.0
2024-09-05 15:50:00,249.75,249.79,249.28,249.56,166406.0,244.785,244.8242,244.3243,244.5987,166406.0
2024-09-06 09:30:00,250.09,252.03,250.09,251.89,32410.0,245.1182,247.0196,245.1182,246.8824,32410.0
2024-09-06 09:40:00,251.51,251.77,250.61,250.86,18536.0,246.51,246.7648,245.6279,245.8729,18536.0
2024-09-06 09:50:00,250.93,251.14,250.15,250.46,18368.0,245.9415,246.1473,245.177,245.4808,18368.0
2024-09-06 10:00:00,250.69,251.2,250.51,250.98,13102.0,245.7063,246.2061,245.5298,245.9905,13102.0
2024-09-06 10:10:00,251.0,251.11,250.31,250.56,20670.0,246.0101,246.1179,245.3338,245.5788,20670.0
2024-09-06 10:20:00,250.56,250.85,250.08,250.34,13194.0,245.5788,245.8631,245.1084,245.3632,13194.0
2024-09-06 10:30:00,250.47,250.75,250.11,250.44,7306.0,245.4906,245.7651,245.1378,245.4612,7306.0
2024-09-06 10:40:00,250.43,250.82,249.6,250.03,13114.0,245.4514,245.8337,244.6379,245.0594,13114.0
2024-09-06 10:50:00,249.99,250.02,248.97,249.02,15490.0,245.0202,245.0496,244.0205,244.0695,15490.0
2024-09-06 11:00:00,249.06,250.07,248.9,248.91,59611.0,244.1087,245.0986,243.9519,243.9617,59611.0
2024-09-06 11:10:00,248.91,249.02,248.28,248.71,18108.0,243.9617,244.0695,243.3442,243.7656,18108.0
2024-09-06 11:20:00,248.81,249.53,248.69,249.53,22791.0,243.8636,244.5693,243.746,244.5693,22791.0
2024-09-06 11:30:00,249.64,250.03,249.55,249.72,13555.0,244.6771,245.0594,244.5889,244.7555,13555.0
2024-09-06 11:40:00,249.72,249.83,249.34,249.47,12108.0,244.7555,244.8634,244.3831,244.5105,12108.0
2024-09-06 11:50:00,249.39,249.46,248.89,248.89,10029.0,244.4321,244.5007,243.942,243.942,10029.0
2024-09-06 12:00:00,249.02,249.35,249.02,249.08,10147.0,244.0695,244.3929,244.0695,244.1283,10147.0
2024-09-06 12:10:00,249.21,249.31,248.88,249.04,8698.0,244.2557,244.3537,243.9322,244.0891,8698.0
2024-09-06 12:20:00,248.88,249.23,248.8,248.95,14181.0,243.9322,244.2753,243.8538,244.0009,14181.0
2024-09-06 12:30:00,248.95,249.26,248.8,248.83,22072.0,244.0009,244.3047,243.8538,243.8832,22072.0
2024-09-06 12:40:00,248.86,249.11,248.72,248.8,9703.0,243.9126,244.1577,243.7754,243.8538,9703.0
2024-09-06 12:50:00,248.89,248.92,248.67,248.7,10044.0,243.942,243.9715,243.7264,243.7558,10044.0
2024-09-06 13:00:00,248.74,248.91,248.67,248.85,19101.0,243.795,243.9617,243.7264,243.9028,19101.0
2024-09-06 13:10:00,248.85,248.94,248.42,248.52,11746.0,243.9028,243.9911,243.4814,243.5794,11746.0
2024-09-06 13:20:00,248.52,248.67,248.3,248.38,15986.0,243.5794,243.7264,243.3638,243.4422,15986.0
2024-09-06 13:30:00,248.28,248.46,248.17,248.39,21625.0,243.3442,243.5206,243.2364,243.452,21625.0
2024-09-06 13:40:00,248.39,248.8,248.35,248.8,8475.0,243.452,243.8538,243.4128,243.8538,8475.0
2024-09-06 13:50:00,248.71,249.12,248.69,248.92,9521.0,243.7656,244.1675,243.746,243.9715,9521.0
2024-09-06 14:00:00,248.97,249.0,248.62,248.62,9926.0,244.0205,244.0499,243.6774,243.6774,9926.0
2024-09-06 14:10:00,248.62,248.77,248.38,248.43,12543.0,243.6774,243.8244,243.4422,243.4912,12543.0
2024-09-06 14:20:00,248.44,248.75,248.41,248.74,11929.0,243.501,243.8048,243.4716,243.795,11929.0
2024-09-06 14:30:00,248.72,248.81,248.59,248.81,11744.0,243.7754,243.8636,243.648,243.8636,11744.0
2024-09-06 14:40:00,248.76,248.97,248.71,248.77,15677.0,243.8146,244.0205,243.7656,243.8244,15677.0
2024-09-06 14:50:00,248.8,249.01,248.69,248.89,26319.0,243.8538,244.0597,243.746,243.942,26319.0
2024-09-06 15:00:00,248.81,249.24,248.8,249.24,32898.0,243.8636,244.2851,243.8538,244.2851,32898.0
2024-09-06 15:10:00,249.27,249.34,248.71,248.71,27143.0,244.3145,244.3831,243.7656,243.7656,27143.0
2024-09-06 15:20:00,248.78,248.84,248.09,248.31,34704.0,243.8342,243.893,243.158,243.3736,34704.0
2024-09-06 15:30:00,248.3,248.52,248.18,248.29,32526.0,243.3638,243.5794,243.2462,243.354,32526.0
2024-09-06 15:40:00,248.27,249.23,248.05,249.23,54715.0,243.3344,244.2753,243.1187,244.2753,54715.0
2024-09-06 15:50:00,249.21,249.22,248.3,248.7,271565.0,244.2557,244.2655,243.3638,243.7558,271565.0
2024-09-09 09:30:00,249.76,250.59,248.92,249.11,44349.0,244.7948,245.6083,243.9715,244.1577,44349.0
2024-09-09 09:40:00,249.09,249.58,248.7,249.4,81433.0,244.1381,244.6183,243.7558,244.4419,81433.0
2024-09-09 09:50:00,249.24,249.41,248.71,248.76,18748.0,244.2851,244.4517,243.7656,243.8146,18748.0
2024-09-09 10:00:00,248.82,249.15,248.52,248.58,26028.0,243.8734,244.1969,243.5794,243.6382,26028.0
2024-09-09 10:10:00,248.64,249.07,248.53,248.62,52547.0,243.697,244.1185,243.5892,243.6774,52547.0
2024-09-09 10:20:00,248.74,249.01,248.66,249.0,59434.0,243.795,244.0597,243.7166,244.0499,59434.0
2024-09-09 10:30:00,249.04,249.91,248.95,249.79,20857.0,244.0891,244.9418,244.0009,244.8242,20857.0
2024-09-09 10:40:00,249.78,250.48,249.77,250.4,21320.0,244.8144,245.5004,244.8046,245.422,21320.0
2024-09-09 10:50:00,250.48,250.68,250.25,250.68,23361.0,245.5004,245.6965,245.275,245.6965,23361.0
2024-09-09 11:00:00,250.55,250.56,250.1,250.27,17255.0,245.569,245.5788,245.128,245.2946,17255.0
2024-09-09 11:10:00,250.35,250.68,249.76,249.85,22620.0,245.373,245.6965,244.7948,244.883,22620.0
2024-09-09 11:20:00,249.79,250.74,249.63,250.74,90236.0,244.8242,245.7553,244.6673,245.7553,90236.0
2024-09-09 11:30:00,250.95,251.85,250.95,251.81,14420.0,245.9611,246.8432,245.9611,246.804,14420.0
2024-09-09 11:40:00,252.05,252.47,251.78,252.47,6716.0,247.0392,247.4509,246.7746,247.4509,6716.0
2024-09-09 11:50:00,252.6,252.8,252.42,252.54,13727.0,247.5783,247.7743,247.4019,247.5195,13727.0
2024-09-09 12:00:00,252.54,252.54,252.23,252.33,19080.0,247.5195,247.5195,247.2156,247.3137,19080.0
2024-09-09 12:10:00,252.33,252.33,252.01,252.18,9990.0,247.3137,247.3137,247.0,247.1666,9990.0
2024-09-09 12:20:00,252.18,252.36,252.04,252.13,16873.0,247.1666,247.3431,247.0294,247.1176,16873.0
2024-09-09 12:30:00,252.19,252.21,251.78,251.92,11253.0,247.1764,247.196,246.7746,246.9118,11253.0
2024-09-09 12:40:00,251.99,252.33,251.98,252.28,15834.0,246.9804,247.3137,246.9706,247.2647,15834.0
2024-09-09 12:50:00,252.33,252.44,252.17,252.17,10987.0,247.3137,247.4215,247.1568,247.1568,10987.0
2024-09-09 13:00:00,252.26,252.26,251.88,252.13,11066.0,247.2451,247.2451,246.8726,247.1176,11066.0
2024-09-09 13:10:00,252.07,252.13,251.85,251.93,11996.0,247.0588,247.1176,246.8432,246.9216,11996.0
2024-09-09 13:20:00,251.94,252.03,251.87,251.95,19170.0,246.9314,247.0196,246.8628,246.9412,19170.0
2024-09-09 13:30:00,251.95,252.08,251.87,252.01,16553.0,246.9412,247.0686,246.8628,247.0,16553.0
2024-09-09 13:40:00,252.01,252.07,251.78,251.86,24562.0,247.0,247.0588,246.7746,246.853,24562.0
2024-09-09 13:50:00,251.86,251.86,251.5,251.5,9202.0,246.853,246.853,246.5002,246.5002,9202.0
2024-09-09 14:00:00,251.48,251.61,251.27,251.57,22489.0,246.4806,246.608,246.2747,246.5688,22489.0
2024-09-09 14:10:00,251.57,251.9,251.42,251.83,24352.0,246.5688,246.8922,246.4218,246.8236,24352.0
2024-09-09 14:20:00,251.9,252.72,251.87,252.38,19903.0,246.8922,247.6959,246.8628,247.3627,19903.0
2024-09-09 14:30:00,252.3,252.55,252.19,252.19,34231.0,247.2843,247.5293,247.1764,247.1764,34231.0
2024-09-09 14:40:00,252.25,252.7,252.24,252.55,6627.0,247.2353,247.6763,247.2255,247.5293,6627.0
2024-09-09 14:50:00,252.43,252.57,251.86,251.87,14283.0,247.4117,247.5489,246.853,246.8628,14283.0
2024-09-09 15:00:00,251.95,252.07,251.76,251.76,10163.0,246.9412,247.0588,246.755,246.755,10163.0
2024-09-09 15:10:00,251.76,251.76,251.38,251.6,45604.0,246.755,246.755,246.3825,246.5982,45604.0
2024-09-09 15:20:00,251.53,251.69,251.31,251.63,18745.0,246.5296,246.6864,246.3139,246.6276,18745.0
2024-09-09 15:30:00,251.66,251.88,251.5,251.78,19917.0,246.657,246.8726,246.5002,246.7746,19917.0
2024-09-09 15:40:00,251.77,251.9,251.43,251.43,86850.0,246.7648,246.8922,246.4316,246.4316,86850.0
2024-09-09 15:50:00,251.33,251.57,251.13,251.3,219911.0,246.3335,246.5688,246.1375,246.3041,219911.0
2024-09-10 09:30:00,252.58,254.41,251.64,254.41,35054.0,247.5587,249.3523,246.6374,249.3523,35054.0
2024-09-10 09:40:00,254.43,254.73,253.85,253.85,12123.0,249.3719,249.6659,248.8034,248.8034,12123.0
2024-09-10 09:50:00,254.03,254.18,253.12,253.62,25222.0,248.9799,249.1269,248.088,248.578,25222.0
2024-09-10 10:00:00,253.56,253.56,252.08,252.24,24005.0,248.5192,248.5192,247.0686,247.2255,24005.0
2024-09-10 10:10:00,252.33,252.52,251.8,252.24,12972.0,247.3137,247.4999,246.7942,247.2255,12972.0
2024-09-10 10:20:00,252.28,252.37,251.6,251.98,17122.0,247.2647,247.3529,246.5982,246.9706,17122.0
2024-09-10 10:30:00,251.84,252.08,251.45,251.63,21260.0,246.8334,247.0686,246.4512,246.6276,21260.0
2024-09-10 10:40:00,251.45,251.96,251.18,251.96,21962.0,246.4512,246.951,246.1865,246.951,21962.0
2024-09-10 10:50:00,251.81,252.07,251.4,252.0,24684.0,246.804,247.0588,246.4022,246.9902,24684.0
2024-09-10 11:00:00,252.0,252.01,251.7,251.87,30025.0,246.9902,247.0,246.6962,246.8628,30025.0
2024-09-10 11:10:00,251.87,251.88,251.28,251.5,26190.0,246.8628,246.8726,246.2845,246.5002,26190.0
2024-09-10 11:20:00,251.38,251.6,251.11,251.44,9234.0,246.3825,246.5982,246.1179,246.4414,9234.0
2024-09-10 11:30:00,251.39,251.53,251.26,251.38,5250.0,246.3923,246.5296,246.2649,246.3825,5250.0
2024-09-10 11:40:00,251.38,251.66,251.21,251.21,10921.0,246.3825,246.657,246.2159,246.2159,10921.0
2024-09-10 11:50:00,251.26,251.26,250.69,250.74,11586.0,246.2649,246.2649,245.7063,245.7553,11586.0
2024-09-10 12:00:00,250.74,250.74,250.17,250.38,9979.0,245.7553,245.7553,245.1966,245.4024,9979.0
2024-09-10 12:10:00,250.23,250.8,250.23,250.68,10503.0,245.2554,245.8141,245.2554,245.6965,10503.0
2024-09-10 12:20:00,250.59,250.97,250.46,250.91,12119.0,245.6083,245.9807,245.4808,245.9219,12119.0
2024-09-10 12:30:00,250.91,251.09,250.89,250.91,17050.0,245.9219,246.0983,245.9023,245.9219,17050.0
2024-09-10 12:40:00,250.91,251.19,250.62,250.76,20182.0,245.9219,246.1963,245.6377,245.7749,20182.0
2024-09-10 12:50:00,250.77,250.89,250.7,250.75,7719.0,245.7847,245.9023,245.7161,245.7651,7719.0
2024-09-10 13:00:00,250.68,250.86,250.56,250.73,3776.0,245.6965,245.8729,245.5788,245.7455,3776.0
2024-09-10 13:10:00,250.75,250.81,250.4,250.4,10614.0,245.7651,245.8239,245.422,245.422,10614.0
2024-09-10 13:20:00,250.52,250.53,250.27,250.4,15709.0,245.5396,245.5494,245.2946,245.422,15709.0
2024-09-10 13:30:00,250.38,250.57,250.3,250.39,23789.0,245.4024,245.5887,245.324,245.4122,23789.0
2024-09-10 13:40:00,250.44,250.6,250.15,250.16,32705.0,245.4612,245.6181,245.177,245.1868,32705.0
2024-09-10 13:50:00,250.06,250.24,249.85,250.14,13203.0,245.0888,245.2652,244.883,245.1672,13203.0
2024-09-10 14:00:00,250.1,250.24,249.95,250.15,16283.0,245.128,245.2652,244.981,245.177,16283.0
2024-09-10 14:10:00,250.15,250.16,249.53,249.88,20637.0,245.177,245.1868,244.5693,244.9124,20637.0
2024-09-10 14:20:00,249.96,250.33,249.9,250.3,20693.0,244.9908,245.3534,244.932,245.324,20693.0
2024-09-10 14:30:00,250.26,250.26,249.69,249.87,14448.0,245.2848,245.2848,244.7261,244.9026,14448.0
2024-09-10 14:40:00,249.78,249.85,249.44,249.54,19512.0,244.8144,244.883,244.4811,244.5791,19512.0
2024-09-10 14:50:00,249.55,249.86,249.5,249.76,37330.0,244.5889,244.8928,244.5399,244.7948,37330.0
2024-09-10 15:00:00,249.71,249.73,249.26,249.5,25673.0,244.7457,244.7653,244.3047,244.5399,25673.0
2024-09-10 15:10:00,249.53,249.97,249.39,249.76,39443.0,244.5693,245.0006,244.4321,244.7948,39443.0
2024-09-10 15:20:00,249.67,250.02,249.62,249.71,32909.0,244.7065,245.0496,244.6575,244.7457,32909.0
2024-09-10 15:30:00,249.68,250.03,249.45,249.56,45080.0,244.7163,245.0594,244.4909,244.5987,45080.0
2024-09-10 15:40:00,249.65,249.82,249.27,249.36,46414.0,244.6869,244.8536,244.3145,244.4027,46414.0
2024-09-10 15:50:00,249.31,249.78,249.0,249.14,206397.0,244.3537,244.8144,244.0499,244.1871,206397.0
2024-09-11 09:30:00,248.96,249.03,246.76,247.37,46538.0,244.0107,244.0793,241.8544,242.4523,46538.0
2024-09-11 09:40:00,247.44,247.84,246.79,247.4,39651.0,242.5209,242.9129,241.8838,242.4817,39651.0
2024-09-11 09:50:00,247.31,247.63,246.94,247.09,17429.0,242.3935,242.7071,242.0308,242.1778,17429.0
2024-09-11 10:00:00,246.92,247.1,245.3,246.16,44427.0,242.0112,242.1876,240.4234,241.2663,44427.0
2024-09-11 10:10:00,246.14,246.42,245.62,245.77,58533.0,241.2467,241.5212,240.7371,240.8841,58533.0
2024-09-11 10:20:00,245.92,246.33,245.41,245.87,18659.0,241.0311,241.4329,240.5312,240.9821,18659.0
2024-09-11 10:30:00,245.88,246.35,245.65,246.26,23651.0,240.9919,241.4525,240.7665,241.3643,23651.0
2024-09-11 10:40:00,246.26,247.34,246.12,247.34,57713.0,241.3643,242.4229,241.2271,242.4229,57713.0
2024-09-11 10:50:00,247.25,247.5,246.9,246.99,16344.0,242.3347,242.5797,241.9916,242.0798,16344.0
2024-09-11 11:00:00,246.9,247.22,246.65,246.74,21759.0,241.9916,242.3052,241.7466,241.8348,21759.0
2024-09-11 11:10:00,246.63,246.63,246.28,246.47,41171.0,241.727,241.727,241.3839,241.5702,41171.0
2024-09-11 11:20:00,246.41,246.7,245.72,246.02,65660.0,241.5114,241.7956,240.8351,241.1291,65660.0
2024-09-11 11:30:00,246.02,246.2,245.95,246.12,13440.0,241.1291,241.3055,241.0605,241.2271,13440.0
2024-09-11 11:40:00,246.2,246.36,246.05,246.35,66229.0,241.3055,241.4623,241.1585,241.4525,66229.0
2024-09-11 11:50:00,246.32,246.32,245.6,246.22,17450.0,241.4231,241.4231,240.7175,241.3251,17450.0
2024-09-11 12:00:00,246.05,246.88,245.92,246.75,18300.0,241.1585,241.972,241.0311,241.8446,18300.0
2024-09-11 12:10:00,246.79,246.79,246.3,246.49,13717.0,241.8838,241.8838,241.4035,241.5898,13717.0
2024-09-11 12:20:00,246.41,247.25,246.34,247.25,9324.0,241.5114,242.3347,241.4427,242.3347,9324.0
2024-09-11 12:30:00,247.34,247.53,247.1,247.51,7413.0,242.4229,242.6091,242.1876,242.5895,7413.0
2024-09-11 12:40:00,247.48,248.04,247.48,247.9,24563.0,242.5601,243.1089,242.5601,242.9717,24563.0
2024-09-11 12:50:00,247.93,247.99,247.8,247.82,5660.0,243.0011,243.0599,242.8737,242.8933,5660.0
2024-09-11 13:00:00,247.85,248.49,247.78,248.36,6251.0,242.9227,243.55,242.8541,243.4226,6251.0
2024-09-11 13:10:00,248.4,248.75,248.35,248.35,7860.0,243.4618,243.8048,243.4128,243.4128,7860.0
2024-09-11 13:20:00,248.29,248.4,248.11,248.28,8340.0,243.354,243.4618,243.1776,243.3442,8340.0
2024-09-11 13:30:00,248.32,248.43,248.01,248.22,6435.0,243.3834,243.4912,243.0795,243.2854,6435.0
2024-09-11 13:40:00,248.26,248.51,248.25,248.38,8947.0,243.3246,243.5696,243.3148,243.4422,8947.0
2024-09-11 13:50:00,248.39,248.54,248.14,248.22,12770.0,243.452,243.599,243.207,243.2854,12770.0
2024-09-11 14:00:00,248.19,248.35,247.94,248.35,8665.0,243.256,243.4128,243.0109,243.4128,8665.0
2024-09-11 14:10:00,248.36,248.43,248.02,248.09,12005.0,243.4226,243.4912,243.0893,243.158,12005.0
2024-09-11 14:20:00,248.12,248.31,247.77,247.77,10297.0,243.1874,243.3736,242.8443,242.8443,10297.0
2024-09-11 14:30:00,247.84,248.31,247.66,248.26,35887.0,242.9129,243.3736,242.7365,243.3246,35887.0
2024-09-11 14:40:00,248.27,248.72,248.1,248.72,9599.0,243.3344,243.7754,243.1678,243.7754,9599.0
2024-09-11 14:50:00,248.77,248.98,248.44,248.82,22275.0,243.8244,244.0303,243.501,243.8734,22275.0
2024-09-11 15:00:00,248.79,248.84,248.42,248.42,19275.0,243.844,243.893,243.4814,243.4814,19275.0
2024-09-11 15:10:00,248.39,248.58,248.32,248.53,17406.0,243.452,243.6382,243.3834,243.5892,17406.0
2024-09-11 15:20:00,248.53,249.16,248.53,249.09,34288.0,243.5892,244.2067,243.5892,244.1381,34288.0
2024-09-11 15:30:00,249.16,249.31,248.91,248.95,30898.0,244.2067,244.3537,243.9617,244.0009,30898.0
2024-09-11 15:40:00,248.93,249.23,248.72,249.18,55458.0,243.9813,244.2753,243.7754,244.2263,55458.0
2024-09-11 15:50:00,249.27,249.86,248.9,249.52,208929.0,244.3145,244.8928,243.9519,244.5595,208929.0
2024-09-12 09:30:00,247.85,248.13,246.51,247.77,48425.0,242.9227,243.1972,241.6094,242.8443,48425.0
2024-09-12 09:40:00,247.77,248.79,247.67,248.71,20693.0,242.8443,243.844,242.7463,243.7656,20693.0
2024-09-12 09:50:00,248.8,248.93,247.67,248.37,17904.0,243.8538,243.9813,242.7463,243.4324,17904.0
2024-09-12 10:00:00,248.2,249.22,248.1,249.22,17331.0,243.2658,244.2655,243.1678,244.2655,17331.0
2024-09-12 10:10:00,249.22,249.63,249.07,249.3,9410.0,244.2655,244.6673,244.1185,244.3439,9410.0
2024-09-12 10:20:00,249.32,249.49,248.8,249.12,12911.0,244.3635,244.5301,243.8538,244.1675,12911.0
2024-09-12 10:30:00,249.09,249.09,248.61,248.91,14000.0,244.1381,244.1381,243.6676,243.9617,14000.0
2024-09-12 10:40:00,248.83,249.55,248.83,249.55,12342.0,243.8832,244.5889,243.8832,244.5889,12342.0
2024-09-12 10:50:00,249.45,249.5,248.87,248.94,6508.0,244.4909,244.5399,243.9224,243.9911,6508.0
2024-09-12 11:00:00,248.83,249.24,248.7,249.14,16954.0,243.8832,244.2851,243.7558,244.1871,16954.0
2024-09-12 11:10:00,249.13,249.27,248.88,248.91,12295.0,244.1773,244.3145,243.9322,243.9617,12295.0
2024-09-12 11:20:00,248.83,249.16,248.8,248.93,14906.0,243.8832,244.2067,243.8538,243.9813,14906.0
2024-09-12 11:30:00,248.86,248.94,248.63,248.83,10100.0,243.9126,243.9911,243.6872,243.8832,10100.0
2024-09-12 11:40:00,248.84,249.01,248.55,248.59,12481.0,243.893,244.0597,243.6088,243.648,12481.0
2024-09-12 11:50:00,248.64,248.65,248.38,248.58,12364.0,243.697,243.7068,243.4422,243.6382,12364.0
2024-09-12 12:00:00,248.58,248.63,248.44,248.56,11823.0,243.6382,243.6872,243.501,243.6186,11823.0
2024-09-12 12:10:00,248.5,248.66,248.3,248.62,12081.0,243.5598,243.7166,243.3638,243.6774,12081.0
2024-09-12 12:20:00,248.57,248.75,248.57,248.58,6601.0,243.6284,243.8048,243.6284,243.6382,6601.0
2024-09-12 12:30:00,248.59,248.89,248.52,248.84,14510.0,243.648,243.942,243.5794,243.893,14510.0
2024-09-12 12:40:00,248.84,248.91,248.68,248.69,8096.0,243.893,243.9617,243.7362,243.746,8096.0
2024-09-12 12:50:00,248.67,249.03,248.67,248.94,16172.0,243.7264,244.0793,243.7264,243.9911,16172.0
2024-09-12 13:00:00,248.88,248.9,248.77,248.78,8848.0,243.9322,243.9519,243.8244,243.8342,8848.0
2024-09-12 13:10:00,248.77,248.88,248.75,248.85,4592.0,243.8244,243.9322,243.8048,243.9028,4592.0
2024-09-12 13:20:00,248.78,249.06,248.68,248.98,20979.0,243.8342,244.1087,243.7362,244.0303,20979.0
2024-09-12 13:30:00,248.91,249.05,248.91,248.95,14159.0,243.9617,244.0989,243.9617,244.0009,14159.0
2024-09-12 13:40:00,248.98,249.55,248.84,249.49,27906.0,244.0303,244.5889,243.893,244.5301,27906.0
2024-09-12 13:50:00,249.5,249.73,249.28,249.28,8552.0,244.5399,244.7653,244.3243,244.3243,8552.0
2024-09-12 14:00:00,249.35,249.5,249.23,249.33,28219.0,244.3929,244.5399,244.2753,244.3733,28219.0
2024-09-12 14:10:00,249.41,249.88,249.3,249.41,23344.0,244.4517,244.9124,244.3439,244.4517,23344.0
2024-09-12 14:20:00,249.41,249.69,249.29,249.5,13892.0,244.4517,244.7261,244.3341,244.5399,13892.0
2024-09-12 14:30:00,249.47,249.56,249.4,249.44,11938.0,244.5105,244.5987,244.4419,244.4811,11938.0
2024-09-12 14:40:00,249.45,249.8,249.42,249.65,15851.0,244.4909,244.834,244.4615,244.6869,15851.0
2024-09-12 14:50:00,249.63,249.63,249.14,249.49,11873.0,244.6673,244.6673,244.1871,244.5301,11873.0
2024-09-12 15:00:00,249.49,249.79,249.43,249.44,8337.0,244.5301,244.8242,244.4713,244.4811,8337.0
2024-09-12 15:10:00,249.42,249.81,249.4,249.78,11985.0,244.4615,244.8438,244.4419,244.8144,11985.0
2024-09-12 15:20:00,249.81,250.08,249.73,249.82,32341.0,244.8438,245.1084,244.7653,244.8536,32341.0
2024-09-12 15:30:00,249.79,250.08,249.65,249.89,31100.0,244.8242,245.1084,244.6869,244.9222,31100.0
2024-09-12 15:40:00,249.88,249.9,249.65,249.77,48812.0,244.9124,244.932,244.6869,244.8046,48812.0
2024-09-12 15:50:00,249.68,249.92,249.34,249.55,183748.0,244.7163,244.9516,244.3831,244.5889,183748.0
2024-09-13 09:30:00,256.31,256.75,251.01,251.31,132743.0,251.2145,251.6458,246.0199,246.3139,132743.0
2024-09-13 09:40:00,251.41,251.54,249.68,251.13,63020.0,246.412,246.5394,244.7163,246.1375,63020.0
2024-09-13 09:50:00,251.13,251.48,250.4,250.88,36822.0,246.1375,246.4806,245.422,245.8925,36822.0
2024-09-13 10:00:00,250.91,251.3,250.62,251.0,28930.0,245.9219,246.3041,245.6377,246.0101,28930.0
2024-09-13 10:10:00,251.03,252.02,250.93,251.81,43247.0,246.0395,247.0098,245.9415,246.804,43247.0
2024-09-13 10:20:00,251.89,252.21,251.6,252.02,56742.0,246.8824,247.196,246.5982,247.0098,56742.0
2024-09-13 10:30:00,252.06,253.23,251.95,253.02,170258.0,247.049,248.1958,246.9412,247.9899,170258.0
2024-09-13 10:40:00,252.98,253.82,252.79,252.8,58401.0,247.9507,248.774,247.7645,247.7743,58401.0
2024-09-13 10:50:00,252.8,253.67,252.76,253.22,59372.0,247.7743,248.627,247.7351,248.186,59372.0
2024-09-13 11:00:00,253.31,253.5,253.08,253.16,82912.0,248.2742,248.4604,248.0488,248.1272,82912.0
2024-09-13 11:10:00,253.22,253.65,252.88,253.33,32916.0,248.186,248.6074,247.8527,248.2938,32916.0
2024-09-13 11:20:00,253.27,254.87,253.19,254.4,54518.0,248.235,249.8032,248.1566,249.3425,54518.0
2024-09-13 11:30:00,254.45,254.84,254.05,254.83,60284.0,249.3915,249.7738,248.9995,249.764,60284.0
2024-09-13 11:40:00,254.72,255.14,254.51,254.98,39929.0,249.6561,250.0678,249.4503,249.911,39929.0
2024-09-13 11:50:00,254.97,255.5,254.93,255.41,22341.0,249.9012,250.4206,249.862,250.3324,22341.0
2024-09-13 12:00:00,255.34,255.51,254.95,254.95,24263.0,250.2638,250.4304,249.8816,249.8816,24263.0
2024-09-13 12:10:00,254.9,254.9,254.38,254.75,23503.0,249.8326,249.8326,249.3229,249.6856,23503.0
2024-09-13 12:20:00,254.74,254.82,254.36,254.45,16659.0,249.6758,249.7542,249.3033,249.3915,16659.0
2024-09-13 12:30:00,254.45,255.23,254.28,255.23,25350.0,249.3915,250.156,249.2249,250.156,25350.0
2024-09-13 12:40:00,255.17,255.35,254.95,255.11,19574.0,250.0972,250.2736,249.8816,250.0384,19574.0
2024-09-13 12:50:00,255.1,255.23,254.86,255.06,18548.0,250.0286,250.156,249.7934,249.9894,18548.0
2024-09-13 13:00:00,254.99,255.55,254.9,255.54,17295.0,249.9208,250.4696,249.8326,250.4598,17295.0
2024-09-13 13:10:00,255.58,255.73,255.39,255.44,20399.0,250.4991,250.6461,250.3128,250.3618,20399.0
2024-09-13 13:20:00,255.46,255.75,255.37,255.52,17350.0,250.3814,250.6657,250.2932,250.4402,17350.0
2024-09-13 13:30:00,255.56,255.73,255.3,255.34,14042.0,250.4794,250.6461,250.2246,250.2638,14042.0
2024-09-13 13:40:00,255.27,255.49,255.13,255.31,18465.0,250.1952,250.4108,250.058,250.2344,18465.0
2024-09-13 13:50:00,255.31,255.67,255.2,255.56,14179.0,250.2344,250.5873,250.1266,250.4794,14179.0
2024-09-13 14:00:00,255.56,256.16,255.32,256.0,28021.0,250.4794,251.0675,250.2442,250.9107,28021.0
2024-09-13 14:10:00,255.99,256.32,255.98,256.2,21463.0,250.9009,251.2243,250.8911,251.1067,21463.0
2024-09-13 14:20:00,256.24,256.24,255.42,255.58,34557.0,251.1459,251.1459,250.3422,250.4991,34557.0
2024-09-13 14:30:00,255.58,255.94,255.32,255.87,42370.0,250.4991,250.8519,250.2442,250.7833,42370.0
2024-09-13 14:40:00,255.93,256.12,255.81,255.81,19367.0,250.8421,251.0283,250.7245,250.7245,19367.0
2024-09-13 14:50:00,255.86,256.13,255.82,256.0,33701.0,250.7735,251.0381,250.7343,250.9107,33701.0
2024-09-13 15:00:00,256.05,256.09,255.84,256.03,28891.0,250.9597,250.9989,250.7539,250.9401,28891.0
2024-09-13 15:10:00,256.0,256.28,255.84,256.15,35078.0,250.9107,251.1851,250.7539,251.0577,35078.0
2024-09-13 15:20:00,256.07,256.26,255.82,256.14,17958.0,250.9793,251.1655,250.7343,251.0479,17958.0
2024-09-13 15:30:00,256.15,256.3,255.46,255.79,98844.0,251.0577,251.2047,250.3814,250.7049,98844.0
2024-09-13 15:40:00,255.72,255.95,254.48,254.48,111977.0,250.6363,250.8617,249.4209,249.4209,111977.0
2024-09-13 15:50:00,254.57,255.6,254.4,255.48,164518.0,249.5091,250.5187,249.3425,250.401,164518.0
2024-09-16 09:30:00,257.31,260.46,255.55,257.7,110148.0,252.1947,255.282,250.4696,252.5769,110148.0
2024-09-16 09:40:00,257.69,258.12,256.94,257.8,21573.0,252.5671,252.9886,251.832,252.6749,21573.0
2024-09-16 09:50:00,258.02,258.93,257.97,258.51,14589.0,252.8905,253.7825,252.8415,253.3708,14589.0
2024-09-16 10:00:00,258.4,258.94,257.47,258.9,28698.0,253.263,253.7923,252.3515,253.753,28698.0
2024-09-16 10:10:00,258.76,259.55,258.36,259.17,12751.0,253.6158,254.3901,253.2238,254.0177,12751.0
2024-09-16 10:20:00,259.17,259.4,259.11,259.15,21704.0,254.0177,254.2431,253.9589,253.9981,21704.0
2024-09-16 10:30:00,259.07,259.31,258.69,259.13,18635.0,253.9197,254.1549,253.5472,253.9785,18635.0
2024-09-16 10:40:00,259.13,259.5,258.8,259.43,17302.0,253.9785,254.3411,253.655,254.2725,17302.0
2024-09-16 10:50:00,259.51,259.54,258.92,259.24,61025.0,254.3509,254.3803,253.7727,254.0863,61025.0
2024-09-16 11:00:00,259.23,259.75,259.18,259.7,25797.0,254.0765,254.5862,254.0275,254.5371,25797.0
2024-09-16 11:10:00,259.7,259.73,258.72,258.98,30654.0,254.5371,254.5665,253.5766,253.8315,30654.0
2024-09-16 11:20:00,258.97,259.49,258.92,259.27,35491.0,253.8217,254.3313,253.7727,254.1157,35491.0
2024-09-16 11:30:00,259.27,259.5,258.64,259.04,107311.0,254.1157,254.3411,253.4982,253.8903,107311.0
2024-09-16 11:40:00,258.94,259.57,258.71,259.28,46190.0,253.7923,254.4097,253.5668,254.1255,46190.0
2024-09-16 11:50:00,259.25,259.36,258.77,259.2,32878.0,254.0961,254.2039,253.6256,254.0471,32878.0
2024-09-16 12:00:00,259.2,259.21,258.91,259.03,27763.0,254.0471,254.0569,253.7629,253.8805,27763.0
2024-09-16 12:10:00,259.06,259.26,258.48,258.52,44876.0,253.9099,254.1059,253.3414,253.3806,44876.0
2024-09-16 12:20:00,258.51,258.94,258.38,258.5,46319.0,253.3708,253.7923,253.2434,253.361,46319.0
2024-09-16 12:30:00,258.6,258.8,258.18,258.55,60714.0,253.459,253.655,253.0474,253.41,60714.0
2024-09-16 12:40:00,258.62,258.8,258.32,258.72,33262.0,253.4786,253.655,253.1846,253.5766,33262.0
2024-09-16 12:50:00,258.75,258.77,257.34,257.69,20486.0,253.606,253.6256,252.2241,252.5671,20486.0
2024-09-16 13:00:00,257.64,257.64,256.63,256.84,21704.0,252.5181,252.5181,251.5282,251.734,21704.0
2024-09-16 13:10:00,256.86,257.86,256.39,257.8,27460.0,251.7536,252.7337,251.2929,252.6749,27460.0
2024-09-16 13:20:00,257.75,257.94,257.4,257.43,8392.0,252.6259,252.8121,252.2829,252.3123,8392.0
2024-09-16 13:30:00,257.42,257.5,256.9,256.93,6827.0,252.3025,252.3809,251.7928,251.8222,6827.0
2024-09-16 13:40:00,257.03,257.07,256.49,256.78,10572.0,251.9202,251.9594,251.391,251.6752,10572.0
2024-09-16 13:50:00,256.73,257.23,256.49,257.15,22262.0,251.6262,252.1162,251.391,252.0378,22262.0
2024-09-16 14:00:00,257.08,257.08,256.61,256.96,20930.0,251.9692,251.9692,251.5086,251.8516,20930.0
2024-09-16 14:10:00,256.84,257.18,256.76,257.1,13444.0,251.734,252.0672,251.6556,251.9888,13444.0
2024-09-16 14:20:00,257.23,257.23,257.05,257.14,7413.0,252.1162,252.1162,251.9398,252.028,7413.0
2024-09-16 14:30:00,257.04,257.23,257.0,257.1,17419.0,251.93,252.1162,251.8908,251.9888,17419.0
2024-09-16 14:40:00,257.1,257.11,256.72,256.82,12793.0,251.9888,251.9986,251.6164,251.7144,12793.0
2024-09-16 14:50:00,256.93,256.97,256.67,256.72,36682.0,251.8222,251.8614,251.5674,251.6164,36682.0
2024-09-16 15:00:00,256.72,257.1,256.63,256.75,64912.0,251.6164,251.9888,251.5282,251.6458,64912.0
2024-09-16 15:10:00,256.85,257.17,256.71,256.93,33237.0,251.7438,252.0574,251.6066,251.8222,33237.0
2024-09-16 15:20:00,256.84,256.94,256.6,256.7,23039.0,251.734,251.832,251.4988,251.5968,23039.0
2024-09-16 15:30:00,256.76,256.9,256.7,256.76,31190.0,251.6556,251.7928,251.5968,251.6556,31190.0
2024-09-16 15:40:00,256.79,256.86,256.54,256.6,23164.0,251.685,251.7536,251.44,251.4988,23164.0
2024-09-16 15:50:00,256.65,256.94,256.15,256.33,166758.0,251.5478,251.832,251.0577,251.2341,166758.0
2024-09-17 09:30:00,256.02,257.13,254.59,254.81,56635.0,250.9303,252.0182,249.5287,249.7444,56635.0
2024-09-17 09:40:00,254.8,255.35,254.61,255.01,23963.0,249.7346,250.2736,249.5483,249.9404,23963.0
2024-09-17 09:50:00,254.96,255.16,254.61,254.86,8518.0,249.8914,250.0874,249.5483,249.7934,8518.0
2024-09-17 10:00:00,254.74,255.09,254.53,254.72,23257.0,249.6758,250.0188,249.4699,249.6561,23257.0
2024-09-17 10:10:00,254.75,255.15,254.6,254.92,12696.0,249.6856,250.0776,249.5385,249.8522,12696.0
2024-09-17 10:20:00,254.86,255.36,254.65,255.03,33785.0,249.7934,250.2834,249.5875,249.96,33785.0
2024-09-17 10:30:00,255.2,255.52,254.24,254.49,24289.0,250.1266,250.4402,249.1857,249.4307,24289.0
2024-09-17 10:40:00,254.56,254.56,253.72,254.18,28748.0,249.4993,249.4993,248.676,249.1269,28748.0
2024-09-17 10:50:00,254.18,254.78,254.11,254.43,19661.0,249.1269,249.715,249.0583,249.3719,19661.0
2024-09-17 11:00:00,254.43,255.3,254.43,255.0,15752.0,249.3719,250.2246,249.3719,249.9306,15752.0
2024-09-17 11:10:00,255.1,255.63,254.91,255.53,7788.0,250.0286,250.5481,249.8424,250.45,7788.0
2024-09-17 11:20:00,255.52,255.71,255.21,255.31,15779.0,250.4402,250.6265,250.1364,250.2344,15779.0
2024-09-17 11:30:00,255.38,255.61,255.31,255.52,13936.0,250.303,250.5285,250.2344,250.4402,13936.0
2024-09-17 11:40:00,255.56,255.94,255.31,255.92,16422.0,250.4794,250.8519,250.2344,250.8323,16422.0
2024-09-17 11:50:00,255.86,255.86,255.43,255.62,7706.0,250.7735,250.7735,250.352,250.5383,7706.0
2024-09-17 12:00:00,255.6,255.76,255.49,255.56,14712.0,250.5187,250.6755,250.4108,250.4794,14712.0
2024-09-17 12:10:00,255.54,255.69,255.44,255.66,5543.0,250.4598,250.6069,250.3618,250.5775,5543.0
2024-09-17 12:20:00,255.64,256.01,255.47,255.93,14147.0,250.5579,250.9205,250.3912,250.8421,14147.0
2024-09-17 12:30:00,255.85,255.93,255.63,255.82,12793.0,250.7637,250.8421,250.5481,250.7343,12793.0
2024-09-17 12:40:00,255.86,255.86,255.24,255.31,12722.0,250.7735,250.7735,250.1658,250.2344,12722.0
2024-09-17 12:50:00,255.21,255.45,255.14,255.41,8347.0,250.1364,250.3716,250.0678,250.3324,8347.0
2024-09-17 13:00:00,255.39,255.42,255.22,255.32,2420.0,250.3128,250.3422,250.1462,250.2442,2420.0
2024-09-17 13:10:00,255.21,255.32,255.06,255.29,4849.0,250.1364,250.2442,249.9894,250.2148,4849.0
2024-09-17 13:20:00,255.37,255.5,255.25,255.41,4467.0,250.2932,250.4206,250.1756,250.3324,4467.0
2024-09-17 13:30:00,255.41,255.66,255.34,255.54,8875.0,250.3324,250.5775,250.2638,250.4598,8875.0
2024-09-17 13:40:00,255.63,255.88,255.44,255.88,7535.0,250.5481,250.7931,250.3618,250.7931,7535.0
2024-09-17 13:50:00,255.83,255.88,253.57,255.5,123426.0,250.7441,250.7931,248.529,250.4206,123426.0
2024-09-17 14:00:00,255.36,256.71,255.13,256.65,25119.0,250.2834,251.6066,250.058,251.5478,25119.0
2024-09-17 14:10:00,256.66,257.18,256.53,257.08,24007.0,251.5576,252.0672,251.4302,251.9692,24007.0
2024-09-17 14:20:00,257.06,257.16,256.5,256.61,15533.0,251.9496,252.0476,251.4008,251.5086,15533.0
2024-09-17 14:30:00,256.69,256.69,256.28,256.54,5908.0,251.587,251.587,251.1851,251.44,5908.0
2024-09-17 14:40:00,256.53,256.63,255.97,256.08,11365.0,251.4302,251.5282,250.8813,250.9891,11365.0
2024-09-17 14:50:00,256.11,256.34,255.97,256.13,11566.0,251.0185,251.2439,250.8813,251.0381,11566.0
2024-09-17 15:00:00,256.15,256.22,255.99,255.99,10128.0,251.0577,251.1263,250.9009,250.9009,10128.0
2024-09-17 15:10:00,255.97,256.43,255.93,256.07,14038.0,250.8813,251.3322,250.8421,250.9793,14038.0
2024-09-17 15:20:00,256.08,256.33,255.99,256.2,12349.0,250.9891,251.2341,250.9009,251.1067,12349.0
2024-09-17 15:30:00,256.24,256.51,256.18,256.24,15291.0,251.1459,251.4106,251.0871,251.1459,15291.0
2024-09-17 15:40:00,256.43,256.74,256.37,256.62,23523.0,251.3322,251.636,251.2733,251.5184,23523.0
2024-09-17 15:50:00,256.73,257.13,256.6,257.0,120057.0,251.6262,252.0182,251.4988,251.8908,120057.0
2024-09-18 09:30:00,256.99,257.36,255.49,256.3,30527.0,251.881,252.2437,250.4108,251.2047,30527.0
2024-09-18 09:40:00,256.33,256.85,255.89,256.62,17240.0,251.2341,251.7438,250.8029,251.5184,17240.0
2024-09-18 09:50:00,256.42,256.55,255.69,256.39,15776.0,251.3224,251.4498,250.6069,251.2929,15776.0
2024-09-18 10:00:00,256.24,256.86,256.07,256.73,30714.0,251.1459,251.7536,250.9793,251.6262,30714.0
2024-09-18 10:10:00,256.7,257.46,256.58,257.25,15589.0,251.5968,252.3417,251.4792,252.1359,15589.0
2024-09-18 10:20:00,257.25,257.77,257.25,257.37,19621.0,252.1359,252.6455,252.1359,252.2535,19621.0
2024-09-18 10:30:00,257.24,257.34,256.67,256.69,19820.0,252.1261,252.2241,251.5674,251.587,19820.0
2024-09-18 10:40:00,256.69,256.85,256.37,256.51,12264.0,251.587,251.7438,251.2733,251.4106,12264.0
2024-09-18 10:50:00,256.6,257.1,256.55,257.1,10867.0,251.4988,251.9888,251.4498,251.9888,10867.0
2024-09-18 11:00:00,257.05,257.49,257.03,257.48,15377.0,251.9398,252.3711,251.9202,252.3613,15377.0
2024-09-18 11:10:00,257.5,257.71,257.37,257.7,11878.0,252.3809,252.5867,252.2535,252.5769,11878.0
2024-09-18 11:20:00,257.61,258.0,257.59,257.85,26533.0,252.4887,252.8709,252.4691,252.7239,26533.0
2024-09-18 11:30:00,257.72,258.31,257.72,258.26,20891.0,252.5965,253.1748,252.5965,253.1258,20891.0
2024-09-18 11:40:00,258.26,258.39,257.92,258.31,23476.0,253.1258,253.2532,252.7925,253.1748,23476.0
2024-09-18 11:50:00,258.31,258.47,258.18,258.29,14887.0,253.1748,253.3316,253.0474,253.1552,14887.0
2024-09-18 12:00:00,258.29,258.29,257.69,257.69,12194.0,253.1552,253.1552,252.5671,252.5671,12194.0
2024-09-18 12:10:00,257.72,258.08,257.65,257.82,14614.0,252.5965,252.9494,252.5279,252.6945,14614.0
2024-09-18 12:20:00,258.0,258.25,257.85,258.21,11520.0,252.8709,253.116,252.7239,253.0768,11520.0
2024-09-18 12:30:00,258.19,258.3,258.01,258.07,16504.0,253.0572,253.165,252.8807,252.9396,16504.0
2024-09-18 12:40:00,258.07,258.39,258.01,258.3,5437.0,252.9396,253.2532,252.8807,253.165,5437.0
2024-09-18 12:50:00,258.38,258.45,258.1,258.18,8387.0,253.2434,253.312,252.969,253.0474,8387.0
2024-09-18 13:00:00,258.1,258.33,257.98,257.99,8236.0,252.969,253.1944,252.8513,252.8611,8236.0
2024-09-18 13:10:00,258.04,258.1,257.94,257.98,9086.0,252.9101,252.969,252.8121,252.8513,9086.0
2024-09-18 13:20:00,258.02,258.09,257.79,258.04,11067.0,252.8905,252.9592,252.6651,252.9101,11067.0
2024-09-18 13:30:00,258.04,258.24,257.92,258.0,8103.0,252.9101,253.1062,252.7925,252.8709,8103.0
2024-09-18 13:40:00,258.06,258.06,257.7,257.82,11085.0,252.9297,252.9297,252.5769,252.6945,11085.0
2024-09-18 13:50:00,257.69,257.9,257.51,257.85,26709.0,252.5671,252.7729,252.3907,252.7239,26709.0
2024-09-18 14:00:00,257.67,259.05,257.53,257.88,24055.0,252.5475,253.9001,252.4103,252.7533,24055.0
2024-09-18 14:10:00,257.71,257.99,257.03,257.79,21304.0,252.5867,252.8611,251.9202,252.6651,21304.0
2024-09-18 14:20:00,257.9,258.11,257.34,257.56,9770.0,252.7729,252.9788,252.2241,252.4397,9770.0
2024-09-18 14:30:00,257.62,257.74,256.42,256.42,18453.0,252.4985,252.6161,251.3224,251.3224,18453.0
2024-09-18 14:40:00,256.42,257.21,255.87,257.21,26229.0,251.3224,252.0966,250.7833,252.0966,26229.0
2024-09-18 14:50:00,256.93,257.45,256.8,256.89,17627.0,251.8222,252.3319,251.6948,251.783,17627.0
2024-09-18 15:00:00,256.8,258.02,256.62,257.65,35698.0,251.6948,252.8905,251.5184,252.5279,35698.0
2024-09-18 15:10:00,257.64,257.99,257.47,257.75,33775.0,252.5181,252.8611,252.3515,252.6259,33775.0
2024-09-18 15:20:00,257.98,258.38,257.28,258.06,28773.0,252.8513,253.2434,252.1653,252.9297,28773.0
2024-09-18 15:30:00,258.08,258.08,257.16,257.44,27986.0,252.9494,252.9494,252.0476,252.3221,27986.0
2024-09-18 15:40:00,257.43,257.43,256.93,257.14,32223.0,252.3123,252.3123,251.8222,252.028,32223.0
2024-09-18 15:50:00,257.14,257.94,257.13,257.66,124125.0,252.028,252.8121,252.0182,252.5377,124125.0
2024-09-19 09:30:00,256.89,257.11,253.28,253.43,81575.0,251.783,251.9986,248.2448,248.3918,81575.0
2024-09-19 09:40:00,253.58,255.02,253.05,253.65,112623.0,248.5388,249.9502,248.0193,248.6074,112623.0
2024-09-19 09:50:00,253.65,254.69,253.54,254.32,47081.0,248.6074,249.6267,248.4996,249.2641,47081.0
2024-09-19 10:00:00,254.31,254.58,253.93,254.43,50906.0,249.2543,249.5189,248.8819,249.3719,50906.0
2024-09-19 10:10:00,254.43,254.86,253.97,254.75,22226.0,249.3719,249.7934,248.9211,249.6856,22226.0
2024-09-19 10:20:00,254.63,254.79,253.48,254.75,34083.0,249.5679,249.7248,248.4408,249.6856,34083.0
2024-09-19 10:30:00,254.72,254.81,254.35,254.71,14974.0,249.6561,249.7444,249.2935,249.6463,14974.0
2024-09-19 10:40:00,254.81,254.88,254.2,254.39,17495.0,249.7444,249.813,249.1465,249.3327,17495.0
2024-09-19 10:50:00,254.39,254.73,254.23,254.25,22774.0,249.3327,249.6659,249.1759,249.1955,22774.0
2024-09-19 11:00:00,254.27,254.49,253.6,253.74,30679.0,249.2151,249.4307,248.5584,248.6956,30679.0
2024-09-19 11:10:00,253.75,253.85,253.19,253.84,25894.0,248.7054,248.8034,248.1566,248.7936,25894.0
2024-09-19 11:20:00,253.92,254.84,253.86,254.42,87165.0,248.8721,249.7738,248.8132,249.3621,87165.0
2024-09-19 11:30:00,254.24,254.29,253.14,253.26,13246.0,249.1857,249.2347,248.1076,248.2252,13246.0
2024-09-19 11:40:00,253.15,253.48,252.74,253.03,25935.0,248.1174,248.4408,247.7155,247.9997,25935.0
2024-09-19 11:50:00,253.04,253.43,253.03,253.17,18047.0,248.0095,248.3918,247.9997,248.137,18047.0
2024-09-19 12:00:00,253.19,254.06,253.18,253.89,20971.0,248.1566,249.0093,248.1468,248.8426,20971.0
2024-09-19 12:10:00,253.95,254.32,253.52,254.32,11697.0,248.9015,249.2641,248.48,249.2641,11697.0
2024-09-19 12:20:00,254.31,254.32,253.72,253.75,11085.0,249.2543,249.2641,248.676,248.7054,11085.0
2024-09-19 12:30:00,253.75,254.07,253.6,254.03,18845.0,248.7054,249.0191,248.5584,248.9799,18845.0
2024-09-19 12:40:00,254.03,254.31,253.83,253.89,15100.0,248.9799,249.2543,248.7838,248.8426,15100.0
2024-09-19 12:50:00,253.89,253.92,253.33,253.65,11762.0,248.8426,248.8721,248.2938,248.6074,11762.0
2024-09-19 13:00:00,253.57,254.03,253.48,253.89,14791.0,248.529,248.9799,248.4408,248.8426,14791.0
2024-09-19 13:10:00,253.89,254.15,253.77,254.13,15321.0,248.8426,249.0975,248.725,249.0779,15321.0
2024-09-19 13:20:00,254.06,254.12,253.8,254.06,15906.0,249.0093,249.0681,248.7544,249.0093,15906.0
2024-09-19 13:30:00,254.12,254.41,254.01,254.33,22186.0,249.0681,249.3523,248.9603,249.2739,22186.0
2024-09-19 13:40:00,254.39,254.68,254.22,254.48,11985.0,249.3327,249.6169,249.1661,249.4209,11985.0
2024-09-19 13:50:00,254.41,254.98,254.35,254.53,39368.0,249.3523,249.911,249.2935,249.4699,39368.0
2024-09-19 14:00:00,254.57,254.68,254.42,254.52,23004.0,249.5091,249.6169,249.3621,249.4601,23004.0
2024-09-19 14:10:00,254.52,254.7,254.01,254.34,22585.0,249.4601,249.6365,248.9603,249.2837,22585.0
2024-09-19 14:20:00,254.34,254.81,254.34,254.72,21180.0,249.2837,249.7444,249.2837,249.6561,21180.0
2024-09-19 14:30:00,254.79,255.03,254.73,255.02,13276.0,249.7248,249.96,249.6659,249.9502,13276.0
2024-09-19 14:40:00,255.1,255.23,254.72,254.84,13644.0,250.0286,250.156,249.6561,249.7738,13644.0
2024-09-19 14:50:00,254.82,254.97,254.57,254.83,23967.0,249.7542,249.9012,249.5091,249.764,23967.0
2024-09-19 15:00:00,254.88,255.11,254.71,254.8,17007.0,249.813,250.0384,249.6463,249.7346,17007.0
2024-09-19 15:10:00,254.81,255.1,254.8,255.03,23212.0,249.7444,250.0286,249.7346,249.96,23212.0
2024-09-19 15:20:00,255.04,255.08,254.8,254.86,18598.0,249.9698,250.009,249.7346,249.7934,18598.0
2024-09-19 15:30:00,254.92,254.97,254.47,254.7,37082.0,249.8522,249.9012,249.4111,249.6365,37082.0
2024-09-19 15:40:00,254.73,255.16,254.72,254.88,53502.0,249.6659,250.0874,249.6561,249.813,53502.0
2024-09-19 15:50:00,254.94,255.61,254.68,255.17,253502.0,249.8718,250.5285,249.6169,250.0972,253502.0
2024-09-20 09:30:00,255.21,257.46,254.2,257.36,406041.0,250.1364,252.3417,249.1465,252.2437,406041.0
2024-09-20 09:40:00,257.35,257.67,256.38,256.95,13736.0,252.2339,252.5475,251.2831,251.8418,13736.0
2024-09-20 09:50:00,257.02,257.64,256.85,256.86,27128.0,251.9104,252.5181,251.7438,251.7536,27128.0
2024-09-20 10:00:00,256.8,257.6,256.8,257.21,12083.0,251.6948,252.4789,251.6948,252.0966,12083.0
2024-09-20 10:10:00,257.21,257.63,256.74,257.57,12178.0,252.0966,252.5083,251.636,252.4495,12178.0
2024-09-20 10:20:00,257.59,257.72,257.13,257.2,17444.0,252.4691,252.5965,252.0182,252.0868,17444.0
2024-09-20 10:30:00,257.25,258.35,257.07,257.89,36404.0,252.1359,253.214,251.9594,252.7631,36404.0
2024-09-20 10:40:00,257.89,258.28,257.55,258.0,45567.0,252.7631,253.1454,252.4299,252.8709,45567.0
2024-09-20 10:50:00,258.15,258.71,258.1,258.34,32774.0,253.018,253.5668,252.969,253.2042,32774.0
2024-09-20 11:00:00,258.4,259.18,258.24,258.98,33010.0,253.263,254.0275,253.1062,253.8315,33010.0
2024-09-20 11:10:00,258.98,259.51,258.97,259.09,48881.0,253.8315,254.3509,253.8217,253.9393,48881.0
2024-09-20 11:20:00,259.08,259.42,258.69,258.94,54397.0,253.9295,254.2627,253.5472,253.7923,54397.0
2024-09-20 11:30:00,258.8,258.88,257.9,258.26,43487.0,253.655,253.7334,252.7729,253.1258,43487.0
2024-09-20 11:40:00,258.18,258.87,258.12,258.79,29256.0,253.0474,253.7236,252.9886,253.6452,29256.0
2024-09-20 11:50:00,258.73,258.99,258.51,258.71,26528.0,253.5864,253.8413,253.3708,253.5668,26528.0
2024-09-20 12:00:00,258.73,258.94,258.53,258.53,9308.0,253.5864,253.7923,253.3904,253.3904,9308.0
2024-09-20 12:10:00,258.45,258.53,258.23,258.31,7236.0,253.312,253.3904,253.0964,253.1748,7236.0
2024-09-20 12:20:00,258.4,258.4,258.04,258.11,7782.0,253.263,253.263,252.9101,252.9788,7782.0
2024-09-20 12:30:00,258.23,258.37,258.02,258.17,8526.0,253.0964,253.2336,252.8905,253.0376,8526.0
2024-09-20 12:40:00,258.17,258.19,258.02,258.13,4048.0,253.0376,253.0572,252.8905,252.9984,4048.0
2024-09-20 12:50:00,258.06,258.46,257.96,258.35,8084.0,252.9297,253.3218,252.8317,253.214,8084.0
2024-09-20 13:00:00,258.35,258.35,258.01,258.18,7279.0,253.214,253.214,252.8807,253.0474,7279.0
2024-09-20 13:10:00,258.19,258.27,257.98,257.98,8269.0,253.0572,253.1356,252.8513,252.8513,8269.0
2024-09-20 13:20:00,258.0,258.16,257.75,257.92,9425.0,252.8709,253.0278,252.6259,252.7925,9425.0
2024-09-20 13:30:00,257.92,258.07,257.73,257.95,7117.0,252.7925,252.9396,252.6063,252.8219,7117.0
2024-09-20 13:40:00,258.06,258.51,257.87,258.4,22511.0,252.9297,253.3708,252.7435,253.263,22511.0
2024-09-20 13:50:00,258.4,258.47,258.26,258.4,12519.0,253.263,253.3316,253.1258,253.263,12519.0
2024-09-20 14:00:00,258.4,258.59,258.23,258.5,12855.0,253.263,253.4492,253.0964,253.361,12855.0
2024-09-20 14:10:00,258.4,258.78,258.39,258.76,11595.0,253.263,253.6354,253.2532,253.6158,11595.0
2024-09-20 14:20:00,258.8,258.8,258.31,258.4,11863.0,253.655,253.655,253.1748,253.263,11863.0
2024-09-20 14:30:00,258.37,258.43,257.88,258.13,10677.0,253.2336,253.2924,252.7533,252.9984,10677.0
2024-09-20 14:40:00,258.12,258.18,257.38,257.38,8227.0,252.9886,253.0474,252.2633,252.2633,8227.0
2024-09-20 14:50:00,257.38,257.92,257.35,257.78,9507.0,252.2633,252.7925,252.2339,252.6553,9507.0
2024-09-20 15:00:00,257.69,258.26,257.66,258.19,17830.0,252.5671,253.1258,252.5377,253.0572,17830.0
2024-09-20 15:10:00,258.19,258.54,257.91,258.44,25599.0,253.0572,253.4002,252.7827,253.3022,25599.0
2024-09-20 15:20:00,258.44,258.52,258.09,258.25,25873.0,253.3022,253.3806,252.9592,253.116,25873.0
2024-09-20 15:30:00,258.22,258.43,257.72,258.16,39052.0,253.0866,253.2924,252.5965,253.0278,39052.0
2024-09-20 15:40:00,258.02,258.63,257.58,258.61,37163.0,252.8905,253.4884,252.4593,253.4688,37163.0
2024-09-20 15:50:00,258.65,259.46,258.22,259.22,263003.0,253.508,254.3019,253.0866,254.0667,263003.0
2024-09-23 09:30:00,260.0,260.39,258.8,259.25,54404.0,254.8312,255.2134,253.655,254.0961,54404.0
2024-09-23 09:40:00,259.2,259.55,258.05,258.23,11408.0,254.0471,254.3901,252.9199,253.0964,11408.0
2024-09-23 09:50:00,258.08,258.56,258.02,258.05,12511.0,252.9494,253.4198,252.8905,252.9199,12511.0
2024-09-23 10:00:00,258.23,258.75,258.19,258.58,9404.0,253.0964,253.606,253.0572,253.4394,9404.0
2024-09-23 10:10:00,258.53,259.44,258.5,259.21,13672.0,253.3904,254.2823,253.361,254.0569,13672.0
2024-09-23 10:20:00,259.24,259.34,258.94,259.25,6953.0,254.0863,254.1843,253.7923,254.0961,6953.0
2024-09-23 10:30:00,259.16,259.23,258.76,258.78,9077.0,254.0079,254.0765,253.6158,253.6354,9077.0
2024-09-23 10:40:00,258.8,259.11,258.57,258.64,6522.0,253.655,253.9589,253.4296,253.4982,6522.0
2024-09-23 10:50:00,258.63,258.63,258.36,258.55,15727.0,253.4884,253.4884,253.2238,253.41,15727.0
2024-09-23 11:00:00,258.57,258.77,258.33,258.44,7865.0,253.4296,253.6256,253.1944,253.3022,7865.0
2024-09-23 11:10:00,258.52,258.82,258.52,258.58,10901.0,253.3806,253.6746,253.3806,253.4394,10901.0
2024-09-23 11:20:00,258.58,258.95,258.58,258.68,7915.0,253.4394,253.8021,253.4394,253.5374,7915.0
2024-09-23 11:30:00,258.75,258.84,258.53,258.64,11368.0,253.606,253.6942,253.3904,253.4982,11368.0
2024-09-23 11:40:00,258.59,258.83,258.37,258.7,13943.0,253.4492,253.6844,253.2336,253.557,13943.0
2024-09-23 11:50:00,258.71,258.78,258.32,258.32,5650.0,253.5668,253.6354,253.1846,253.1846,5650.0
2024-09-23 12:00:00,258.32,258.39,258.12,258.19,14634.0,253.1846,253.2532,252.9886,253.0572,14634.0
2024-09-23 12:10:00,258.23,258.56,258.13,258.51,9771.0,253.0964,253.4198,252.9984,253.3708,9771.0
2024-09-23 12:20:00,258.54,258.7,258.26,258.26,5868.0,253.4002,253.557,253.1258,253.1258,5868.0
2024-09-23 12:30:00,258.31,258.31,257.68,257.69,20553.0,253.1748,253.1748,252.5573,252.5671,20553.0
2024-09-23 12:40:00,257.7,257.73,257.32,257.5,4254.0,252.5769,252.6063,252.2045,252.3809,4254.0
2024-09-23 12:50:00,257.54,257.64,257.2,257.28,13355.0,252.4201,252.5181,252.0868,252.1653,13355.0
2024-09-23 13:00:00,257.28,257.28,256.93,257.12,6148.0,252.1653,252.1653,251.8222,252.0084,6148.0
2024-09-23 13:10:00,257.12,257.24,256.99,257.04,18169.0,252.0084,252.1261,251.881,251.93,18169.0
2024-09-23 13:20:00,257.11,257.18,256.94,257.18,22898.0,251.9986,252.0672,251.832,252.0672,22898.0
2024-09-23 13:30:00,257.18,257.46,257.08,257.15,8999.0,252.0672,252.3417,251.9692,252.0378,8999.0
2024-09-23 13:40:00,257.38,257.38,257.03,257.03,9677.0,252.2633,252.2633,251.9202,251.9202,9677.0
2024-09-23 13:50:00,257.18,257.32,257.07,257.18,5336.0,252.0672,252.2045,251.9594,252.0672,5336.0
2024-09-23 14:00:00,257.17,257.27,256.92,257.18,8920.0,252.0574,252.1555,251.8124,252.0672,8920.0
2024-09-23 14:10:00,257.19,257.32,256.69,256.78,14019.0,252.077,252.2045,251.587,251.6752,14019.0
2024-09-23 14:20:00,256.83,257.27,256.79,257.24,18189.0,251.7242,252.1555,251.685,252.1261,18189.0
2024-09-23 14:30:00,257.33,257.53,257.24,257.42,7731.0,252.2143,252.4103,252.1261,252.3025,7731.0
2024-09-23 14:40:00,257.48,257.48,257.22,257.25,7594.0,252.3613,252.3613,252.1064,252.1359,7594.0
2024-09-23 14:50:00,257.31,257.48,257.05,257.11,12201.0,252.1947,252.3613,251.9398,251.9986,12201.0
2024-09-23 15:00:00,257.12,257.42,257.05,257.31,11198.0,252.0084,252.3025,251.9398,252.1947,11198.0
2024-09-23 15:10:00,257.33,257.45,257.25,257.41,10114.0,252.2143,252.3319,252.1359,252.2927,10114.0
2024-09-23 15:20:00,257.44,257.63,257.33,257.62,15405.0,252.3221,252.5083,252.2143,252.4985,15405.0
2024-09-23 15:30:00,257.64,258.19,257.55,258.15,14258.0,252.5181,253.0572,252.4299,253.018,14258.0
2024-09-23 15:40:00,258.09,258.2,257.83,257.87,20428.0,252.9592,253.067,252.7043,252.7435,20428.0
2024-09-23 15:50:00,257.92,258.23,257.57,257.59,161564.0,252.7925,253.0964,252.4495,252.4691,161564.0
2024-09-24 09:30:00,256.92,257.12,254.01,254.32,51511.0,251.8124,252.0084,248.9603,249.2641,51511.0
2024-09-24 09:40:00,254.16,255.28,254.04,255.28,38292.0,249.1073,250.205,248.9897,250.205,38292.0
2024-09-24 09:50:00,255.08,255.13,254.53,254.76,18495.0,250.009,250.058,249.4699,249.6954,18495.0
2024-09-24 10:00:00,254.76,255.94,254.3,255.86,13579.0,249.6954,250.8519,249.2445,250.7735,13579.0
2024-09-24 10:10:00,255.8,256.07,255.3,256.03,15531.0,250.7147,250.9793,250.2246,250.9401,15531.0
2024-09-24 10:20:00,256.16,256.77,256.14,256.22,24064.0,251.0675,251.6654,251.0479,251.1263,24064.0
2024-09-24 10:30:00,256.36,256.36,255.84,255.93,19472.0,251.2635,251.2635,250.7539,250.8421,19472.0
2024-09-24 10:40:00,256.06,256.74,255.91,256.54,20394.0,250.9695,251.636,250.8225,251.44,20394.0
2024-09-24 10:50:00,256.46,256.46,255.95,256.25,31085.0,251.3616,251.3616,250.8617,251.1557,31085.0
2024-09-24 11:00:00,256.28,256.49,255.65,255.83,20960.0,251.1851,251.391,250.5677,250.7441,20960.0
2024-09-24 11:10:00,255.83,256.2,255.41,255.87,12229.0,250.7441,251.1067,250.3324,250.7833,12229.0
2024-09-24 11:20:00,255.94,256.06,255.71,255.9,14210.0,250.8519,250.9695,250.6265,250.8127,14210.0
2024-09-24 11:30:00,255.94,256.16,255.87,256.13,23677.0,250.8519,251.0675,250.7833,251.0381,23677.0
2024-09-24 11:40:00,256.1,256.2,255.7,255.7,16748.0,251.0087,251.1067,250.6167,250.6167,16748.0
2024-09-24 11:50:00,255.76,255.97,255.46,255.47,11930.0,250.6755,250.8813,250.3814,250.3912,11930.0
2024-09-24 12:00:00,255.54,255.54,254.95,255.29,8932.0,250.4598,250.4598,249.8816,250.2148,8932.0
2024-09-24 12:10:00,255.28,255.59,255.17,255.59,23432.0,250.205,250.5089,250.0972,250.5089,23432.0
2024-09-24 12:20:00,255.59,255.6,255.24,255.27,9611.0,250.5089,250.5187,250.1658,250.1952,9611.0
2024-09-24 12:30:00,255.3,255.34,255.0,255.05,20887.0,250.2246,250.2638,249.9306,249.9796,20887.0
2024-09-24 12:40:00,255.09,255.26,255.03,255.26,22876.0,250.0188,250.1854,249.96,250.1854,22876.0
2024-09-24 12:50:00,255.26,255.6,255.24,255.52,5043.0,250.1854,250.5187,250.1658,250.4402,5043.0
2024-09-24 13:00:00,255.52,255.57,255.29,255.54,8262.0,250.4402,250.4893,250.2148,250.4598,8262.0
2024-09-24 13:10:00,255.61,255.75,255.54,255.68,7001.0,250.5285,250.6657,250.4598,250.5971,7001.0
2024-09-24 13:20:00,255.65,255.74,255.31,255.36,9106.0,250.5677,250.6559,250.2344,250.2834,9106.0
2024-09-24 13:30:00,255.36,255.49,255.31,255.34,9566.0,250.2834,250.4108,250.2344,250.2638,9566.0
2024-09-24 13:40:00,255.42,255.79,255.41,255.78,17500.0,250.3422,250.7049,250.3324,250.6951,17500.0
2024-09-24 13:50:00,255.78,255.78,255.24,255.37,15158.0,250.6951,250.6951,250.1658,250.2932,15158.0
2024-09-24 14:00:00,255.49,255.85,255.28,255.69,14554.0,250.4108,250.7637,250.205,250.6069,14554.0
2024-09-24 14:10:00,255.73,256.0,255.65,255.97,20306.0,250.6461,250.9107,250.5677,250.8813,20306.0
2024-09-24 14:20:00,255.93,256.16,255.91,255.96,9307.0,250.8421,251.0675,250.8225,250.8715,9307.0
2024-09-24 14:30:00,255.94,256.06,255.71,256.0,10153.0,250.8519,250.9695,250.6265,250.9107,10153.0
2024-09-24 14:40:00,256.05,256.35,255.99,256.34,20111.0,250.9597,251.2537,250.9009,251.2439,20111.0
2024-09-24 14:50:00,256.28,256.38,256.03,256.19,8905.0,251.1851,251.2831,250.9401,251.0969,8905.0
2024-09-24 15:00:00,256.14,256.24,256.09,256.22,14873.0,251.0479,251.1459,250.9989,251.1263,14873.0
2024-09-24 15:10:00,256.16,256.32,256.02,256.06,12703.0,251.0675,251.2243,250.9303,250.9695,12703.0
2024-09-24 15:20:00,256.06,256.3,256.06,256.23,9861.0,250.9695,251.2047,250.9695,251.1361,9861.0
2024-09-24 15:30:00,256.22,256.26,255.79,255.8,16252.0,251.1263,251.1655,250.7049,250.7147,16252.0
2024-09-24 15:40:00,255.75,256.0,255.72,255.78,40926.0,250.6657,250.9107,250.6363,250.6951,40926.0
2024-09-24 15:50:00,255.8,256.6,255.78,256.6,116356.0,250.7147,251.4988,250.6951,251.4988,116356.0
2024-09-25 09:30:00,258.12,258.73,256.54,256.7,35033.0,252.9886,253.5864,251.44,251.5968,35033.0
2024-09-25 09:40:00,256.91,257.83,256.61,256.81,12753.0,251.8026,252.7043,251.5086,251.7046,12753.0
2024-09-25 09:50:00,256.81,257.55,256.71,256.87,24919.0,251.7046,252.4299,251.6066,251.7634,24919.0
2024-09-25 10:00:00,256.73,257.55,256.73,257.17,21017.0,251.6262,252.4299,251.6262,252.0574,21017.0
2024-09-25 10:10:00,256.94,257.51,256.84,257.09,10912.0,251.832,252.3907,251.734,251.979,10912.0
2024-09-25 10:20:00,257.16,257.69,256.76,257.69,10621.0,252.0476,252.5671,251.6556,252.5671,10621.0
2024-09-25 10:30:00,257.64,257.71,256.82,256.82,36683.0,252.5181,252.5867,251.7144,251.7144,36683.0
2024-09-25 10:40:00,256.93,257.15,256.64,256.64,11249.0,251.8222,252.0378,251.538,251.538,11249.0
2024-09-25 10:50:00,256.63,257.2,256.51,257.12,34143.0,251.5282,252.0868,251.4106,252.0084,34143.0
2024-09-25 11:00:00,257.14,257.44,257.05,257.43,12185.0,252.028,252.3221,251.9398,252.3123,12185.0
2024-09-25 11:10:00,257.43,258.02,257.09,257.66,21333.0,252.3123,252.8905,251.979,252.5377,21333.0
2024-09-25 11:20:00,257.65,257.97,257.65,257.7,5127.0,252.5279,252.8415,252.5279,252.5769,5127.0
2024-09-25 11:30:00,257.69,257.79,257.25,257.45,8875.0,252.5671,252.6651,252.1359,252.3319,8875.0
2024-09-25 11:40:00,257.39,257.79,257.39,257.7,5191.0,252.2731,252.6651,252.2731,252.5769,5191.0
2024-09-25 11:50:00,257.57,257.89,257.55,257.69,11872.0,252.4495,252.7631,252.4299,252.5671,11872.0
2024-09-25 12:00:00,257.63,257.99,257.53,257.89,5754.0,252.5083,252.8611,252.4103,252.7631,5754.0
2024-09-25 12:10:00,257.95,257.96,257.7,257.8,6158.0,252.8219,252.8317,252.5769,252.6749,6158.0
2024-09-25 12:20:00,257.62,257.79,257.5,257.55,12599.0,252.4985,252.6651,252.3809,252.4299,12599.0
2024-09-25 12:30:00,257.51,257.6,257.26,257.27,11280.0,252.3907,252.4789,252.1457,252.1555,11280.0
2024-09-25 12:40:00,257.31,257.37,256.98,257.24,11566.0,252.1947,252.2535,251.8712,252.1261,11566.0
2024-09-25 12:50:00,257.3,257.71,257.13,257.18,11113.0,252.1849,252.5867,252.0182,252.0672,11113.0
2024-09-25 13:00:00,257.12,257.4,257.12,257.34,8787.0,252.0084,252.2829,252.0084,252.2241,8787.0
2024-09-25 13:10:00,257.34,257.4,257.1,257.16,10823.0,252.2241,252.2829,251.9888,252.0476,10823.0
2024-09-25 13:20:00,257.25,257.26,256.47,256.57,20854.0,252.1359,252.1457,251.3714,251.4694,20854.0
2024-09-25 13:30:00,256.57,256.83,256.5,256.61,22332.0,251.4694,251.7242,251.4008,251.5086,22332.0
2024-09-25 13:40:00,256.68,257.27,256.53,257.11,12428.0,251.5772,252.1555,251.4302,251.9986,12428.0
2024-09-25 13:50:00,257.07,257.41,257.0,257.21,6932.0,251.9594,252.2927,251.8908,252.0966,6932.0
2024-09-25 14:00:00,257.18,257.44,257.05,257.37,8573.0,252.0672,252.3221,251.9398,252.2535,8573.0
2024-09-25 14:10:00,257.28,257.4,257.15,257.21,7230.0,252.1653,252.2829,252.0378,252.0966,7230.0
2024-09-25 14:20:00,257.3,257.34,257.12,257.3,9843.0,252.1849,252.2241,252.0084,252.1849,9843.0
2024-09-25 14:30:00,257.27,257.36,257.04,257.32,6836.0,252.1555,252.2437,251.93,252.2045,6836.0
2024-09-25 14:40:00,257.22,257.41,256.91,257.08,8679.0,252.1064,252.2927,251.8026,251.9692,8679.0
2024-09-25 14:50:00,257.12,257.2,257.01,257.16,10384.0,252.0084,252.0868,251.9006,252.0476,10384.0
2024-09-25 15:00:00,257.07,257.17,256.95,256.95,10491.0,251.9594,252.0574,251.8418,251.8418,10491.0
2024-09-25 15:10:00,256.96,257.12,256.81,256.88,7017.0,251.8516,252.0084,251.7046,251.7732,7017.0
2024-09-25 15:20:00,256.88,257.09,256.8,257.07,7826.0,251.7732,251.979,251.6948,251.9594,7826.0
2024-09-25 15:30:00,257.06,257.13,256.53,256.61,13145.0,251.9496,252.0182,251.4302,251.5086,13145.0
2024-09-25 15:40:00,256.61,257.02,256.56,257.0,16519.0,251.5086,251.9104,251.4596,251.8908,16519.0
2024-09-25 15:50:00,257.04,257.08,256.72,257.06,71070.0,251.93,251.9692,251.6164,251.9496,71070.0
2024-09-26 09:30:00,255.45,255.87,253.45,254.78,53545.0,250.3716,250.7833,248.4114,249.715,53545.0
2024-09-26 09:40:00,254.85,255.12,253.92,254.61,29898.0,249.7836,250.0482,248.8721,249.5483,29898.0
2024-09-26 09:50:00,254.62,254.85,254.44,254.74,11012.0,249.5581,249.7836,249.3817,249.6758,11012.0
2024-09-26 10:00:00,254.72,255.2,254.43,254.83,15684.0,249.6561,250.1266,249.3719,249.764,15684.0
2024-09-26 10:10:00,254.97,255.12,254.39,254.55,25109.0,249.9012,250.0482,249.3327,249.4895,25109.0
2024-09-26 10:20:00,254.65,255.25,254.36,255.25,9740.0,249.5875,250.1756,249.3033,250.1756,9740.0
2024-09-26 10:30:00,255.0,255.53,254.98,255.22,10272.0,249.9306,250.45,249.911,250.1462,10272.0
2024-09-26 10:40:00,255.13,255.35,254.58,255.16,13204.0,250.058,250.2736,249.5189,250.0874,13204.0
2024-09-26 10:50:00,255.38,255.7,255.14,255.52,19698.0,250.303,250.6167,250.0678,250.4402,19698.0
2024-09-26 11:00:00,255.59,255.65,254.8,254.99,15213.0,250.5089,250.5677,249.7346,249.9208,15213.0
2024-09-26 11:10:00,254.99,255.11,254.38,254.44,7200.0,249.9208,250.0384,249.3229,249.3817,7200.0
2024-09-26 11:20:00,254.48,254.68,254.2,254.52,31963.0,249.4209,249.6169,249.1465,249.4601,31963.0
2024-09-26 11:30:00,254.52,254.65,254.11,254.26,11772.0,249.4601,249.5875,249.0583,249.2053,11772.0
2024-09-26 11:40:00,254.33,254.53,253.92,253.96,11442.0,249.2739,249.4699,248.8721,248.9113,11442.0
2024-09-26 11:50:00,253.93,253.98,253.61,253.71,6587.0,248.8819,248.9309,248.5682,248.6662,6587.0
2024-09-26 12:00:00,253.69,253.69,252.95,253.05,14994.0,248.6466,248.6466,247.9213,248.0193,14994.0
2024-09-26 12:10:00,252.99,253.54,252.99,253.36,9292.0,247.9605,248.4996,247.9605,248.3232,9292.0
2024-09-26 12:20:00,253.28,253.49,253.03,253.04,6939.0,248.2448,248.4506,247.9997,248.0095,6939.0
2024-09-26 12:30:00,252.96,253.07,252.59,252.91,11618.0,247.9311,248.039,247.5685,247.8821,11618.0
2024-09-26 12:40:00,253.07,253.26,252.88,252.88,7430.0,248.039,248.2252,247.8527,247.8527,7430.0
2024-09-26 12:50:00,252.92,253.39,252.86,253.37,9951.0,247.8919,248.3526,247.8331,248.333,9951.0
2024-09-26 13:00:00,253.46,253.92,253.41,253.68,7105.0,248.4212,248.8721,248.3722,248.6368,7105.0
2024-09-26 13:10:00,253.7,254.03,253.66,253.75,10740.0,248.6564,248.9799,248.6172,248.7054,10740.0
2024-09-26 13:20:00,253.94,253.94,253.18,253.35,19642.0,248.8917,248.8917,248.1468,248.3134,19642.0
2024-09-26 13:30:00,253.54,254.15,253.48,254.05,18070.0,248.4996,249.0975,248.4408,248.9995,18070.0
2024-09-26 13:40:00,253.96,254.12,253.66,254.12,20991.0,248.9113,249.0681,248.6172,249.0681,20991.0
2024-09-26 13:50:00,254.14,254.46,254.08,254.31,10971.0,249.0877,249.4013,249.0289,249.2543,10971.0
2024-09-26 14:00:00,254.16,254.16,253.58,254.0,15020.0,249.1073,249.1073,248.5388,248.9505,15020.0
2024-09-26 14:10:00,254.04,254.24,253.89,253.91,9233.0,248.9897,249.1857,248.8426,248.8623,9233.0
2024-09-26 14:20:00,253.89,254.07,253.26,253.28,6612.0,248.8426,249.0191,248.2252,248.2448,6612.0
2024-09-26 14:30:00,253.26,253.3,253.08,253.09,10941.0,248.2252,248.2644,248.0488,248.0586,10941.0
2024-09-26 14:40:00,253.12,253.21,252.9,252.95,13071.0,248.088,248.1762,247.8723,247.9213,13071.0
2024-09-26 14:50:00,252.88,253.01,252.29,252.29,26899.0,247.8527,247.9801,247.2745,247.2745,26899.0
2024-09-26 15:00:00,252.42,252.55,252.02,252.09,13749.0,247.4019,247.5293,247.0098,247.0784,13749.0
2024-09-26 15:10:00,252.1,252.25,251.74,252.13,32348.0,247.0882,247.2353,246.7354,247.1176,32348.0
2024-09-26 15:20:00,252.22,252.77,252.19,252.72,26422.0,247.2058,247.7449,247.1764,247.6959,26422.0
2024-09-26 15:30:00,252.73,253.02,252.6,252.6,32690.0,247.7057,247.9899,247.5783,247.5783,32690.0
2024-09-26 15:40:00,252.7,253.17,252.63,252.95,56408.0,247.6763,248.137,247.6077,247.9213,56408.0
2024-09-26 15:50:00,253.03,253.22,252.34,252.41,210774.0,247.9997,248.186,247.3235,247.3921,210774.0
2024-09-27 09:30:00,251.06,252.86,251.06,251.53,38614.0,246.0689,247.8331,246.0689,246.5296,38614.0
2024-09-27 09:40:00,251.57,252.07,251.05,251.29,18172.0,246.5688,247.0588,246.0591,246.2943,18172.0
2024-09-27 09:50:00,251.2,251.76,251.01,251.09,23611.0,246.2061,246.755,246.0199,246.0983,23611.0
2024-09-27 10:00:00,251.09,251.55,250.55,251.35,53704.0,246.0983,246.5492,245.569,246.3531,53704.0
2024-09-27 10:10:00,251.27,252.33,251.27,252.25,18381.0,246.2747,247.3137,246.2747,247.2353,18381.0
2024-09-27 10:20:00,252.29,252.83,251.98,252.66,6480.0,247.2745,247.8037,246.9706,247.6371,6480.0
2024-09-27 10:30:00,252.76,252.89,252.48,252.5,16342.0,247.7351,247.8625,247.4607,247.4803,16342.0
2024-09-27 10:40:00,252.5,252.71,252.08,252.58,11320.0,247.4803,247.6861,247.0686,247.5587,11320.0
2024-09-27 10:50:00,252.63,252.74,252.38,252.53,13635.0,247.6077,247.7155,247.3627,247.5097,13635.0
2024-09-27 11:00:00,252.38,252.52,252.12,252.47,17745.0,247.3627,247.4999,247.1078,247.4509,17745.0
2024-09-27 11:10:00,252.43,252.54,252.31,252.47,12992.0,247.4117,247.5195,247.2941,247.4509,12992.0
2024-09-27 11:20:00,252.41,252.57,252.33,252.49,16847.0,247.3921,247.5489,247.3137,247.4705,16847.0
2024-09-27 11:30:00,252.48,252.54,252.27,252.28,7921.0,247.4607,247.5195,247.2549,247.2647,7921.0
2024-09-27 11:40:00,252.26,252.28,251.94,252.07,10628.0,247.2451,247.2647,246.9314,247.0588,10628.0
2024-09-27 11:50:00,252.08,252.12,251.74,251.75,13416.0,247.0686,247.1078,246.7354,246.7452,13416.0
2024-09-27 12:00:00,251.85,251.93,251.66,251.86,5312.0,246.8432,246.9216,246.657,246.853,5312.0
2024-09-27 12:10:00,251.96,252.18,251.89,251.96,16706.0,246.951,247.1666,246.8824,246.951,16706.0
2024-09-27 12:20:00,251.95,251.96,251.54,251.7,4638.0,246.9412,246.951,246.5394,246.6962,4638.0
2024-09-27 12:30:00,251.62,251.75,251.61,251.62,6727.0,246.6178,246.7452,246.608,246.6178,6727.0
2024-09-27 12:40:00,251.66,251.75,251.57,251.57,6503.0,246.657,246.7452,246.5688,246.5688,6503.0
2024-09-27 12:50:00,251.56,251.61,251.29,251.33,8259.0,246.559,246.608,246.2943,246.3335,8259.0
2024-09-27 13:00:00,251.33,251.56,251.27,251.27,8217.0,246.3335,246.559,246.2747,246.2747,8217.0
2024-09-27 13:10:00,251.33,251.4,251.09,251.34,12948.0,246.3335,246.4022,246.0983,246.3433,12948.0
2024-09-27 13:20:00,251.34,251.43,251.25,251.27,7741.0,246.3433,246.4316,246.2551,246.2747,7741.0
2024-09-27 13:30:00,251.25,251.27,251.03,251.2,12736.0,246.2551,246.2747,246.0395,246.2061,12736.0
2024-09-27 13:40:00,251.15,251.29,251.0,251.29,24424.0,246.1571,246.2943,246.0101,246.2943,24424.0
2024-09-27 13:50:00,251.24,251.28,250.96,251.16,19184.0,246.2453,246.2845,245.9709,246.1669,19184.0
2024-09-27 14:00:00,251.04,251.1,250.92,251.04,7865.0,246.0493,246.1081,245.9317,246.0493,7865.0
2024-09-27 14:10:00,250.98,251.19,250.97,251.12,16950.0,245.9905,246.1963,245.9807,246.1277,16950.0
2024-09-27 14:20:00,251.15,251.2,250.89,251.18,27379.0,246.1571,246.2061,245.9023,246.1865,27379.0
2024-09-27 14:30:00,251.19,251.19,250.95,251.1,14527.0,246.1963,246.1963,245.9611,246.1081,14527.0
2024-09-27 14:40:00,251.09,251.11,250.92,251.08,19627.0,246.0983,246.1179,245.9317,246.0885,19627.0
2024-09-27 14:50:00,251.08,251.08,250.63,250.95,20444.0,246.0885,246.0885,245.6475,245.9611,20444.0
2024-09-27 15:00:00,250.99,251.15,250.92,251.03,14202.0,246.0003,246.1571,245.9317,246.0395,14202.0
2024-09-27 15:10:00,251.07,251.07,250.86,251.0,25550.0,246.0787,246.0787,245.8729,246.0101,25550.0
2024-09-27 15:20:00,251.04,251.06,250.8,250.94,17801.0,246.0493,246.0689,245.8141,245.9513,17801.0
2024-09-27 15:30:00,250.86,251.25,250.84,251.09,25539.0,245.8729,246.2551,245.8533,246.0983,25539.0
2024-09-27 15:40:00,251.02,251.18,250.83,250.9,29080.0,246.0297,246.1865,245.8435,245.9121,29080.0
2024-09-27 15:50:00,250.89,251.58,250.89,251.08,110047.0,245.9023,246.5786,245.9023,246.0885,110047.0
2024-09-30 09:30:00,252.89,253.45,249.46,249.62,81287.0,247.8625,248.4114,244.5007,244.6575,81287.0
2024-09-30 09:40:00,249.62,250.54,248.93,250.23,33480.0,244.6575,245.5592,243.9813,245.2554,33480.0
2024-09-30 09:50:00,249.96,250.83,249.59,250.67,20491.0,244.9908,245.8435,244.6281,245.6867,20491.0
2024-09-30 10:00:00,250.76,251.47,250.38,250.79,29201.0,245.7749,246.4708,245.4024,245.8043,29201.0
2024-09-30 10:10:00,250.76,251.72,250.49,251.63,13673.0,245.7749,246.7158,245.5102,246.6276,13673.0
2024-09-30 10:20:00,251.63,251.63,251.26,251.44,14889.0,246.6276,246.6276,246.2649,246.4414,14889.0
2024-09-30 10:30:00,251.33,252.03,251.14,251.85,25344.0,246.3335,247.0196,246.1473,246.8432,25344.0
2024-09-30 10:40:00,251.89,252.79,251.89,252.73,9413.0,246.8824,247.7645,246.8824,247.7057,9413.0
2024-09-30 10:50:00,252.73,252.81,252.51,252.7,6459.0,247.7057,247.7841,247.4901,247.6763,6459.0
2024-09-30 11:00:00,252.73,252.88,252.4,252.62,12467.0,247.7057,247.8527,247.3823,247.5979,12467.0
2024-09-30 11:10:00,252.61,252.8,252.48,252.7,11890.0,247.5881,247.7743,247.4607,247.6763,11890.0
2024-09-30 11:20:00,252.7,252.81,252.5,252.63,20006.0,247.6763,247.7841,247.4803,247.6077,20006.0
2024-09-30 11:30:00,252.63,252.76,252.13,252.13,16418.0,247.6077,247.7351,247.1176,247.1176,16418.0
2024-09-30 11:40:00,252.24,252.34,251.34,251.51,18171.0,247.2255,247.3235,246.3433,246.51,18171.0
2024-09-30 11:50:00,251.52,252.34,251.51,252.32,19101.0,246.5198,247.3235,246.51,247.3039,19101.0
2024-09-30 12:00:00,252.31,252.33,251.82,251.85,13318.0,247.2941,247.3137,246.8138,246.8432,13318.0
2024-09-30 12:10:00,251.85,251.85,251.49,251.56,20037.0,246.8432,246.8432,246.4904,246.559,20037.0
2024-09-30 12:20:00,251.63,251.84,251.58,251.76,6161.0,246.6276,246.8334,246.5786,246.755,6161.0
2024-09-30 12:30:00,251.74,251.95,251.64,251.75,10216.0,246.7354,246.9412,246.6374,246.7452,10216.0
2024-09-30 12:40:00,251.75,251.82,251.49,251.53,9569.0,246.7452,246.8138,246.4904,246.5296,9569.0
2024-09-30 12:50:00,251.52,251.7,251.37,251.46,10671.0,246.5198,246.6962,246.3727,246.461,10671.0
2024-09-30 13:00:00,251.39,251.81,251.39,251.81,6608.0,246.3923,246.804,246.3923,246.804,6608.0
2024-09-30 13:10:00,251.81,251.81,251.43,251.43,7585.0,246.804,246.804,246.4316,246.4316,7585.0
2024-09-30 13:20:00,251.46,251.54,251.16,251.31,8550.0,246.461,246.5394,246.1669,246.3139,8550.0
2024-09-30 13:30:00,251.27,251.6,251.09,251.39,9906.0,246.2747,246.5982,246.0983,246.3923,9906.0
2024-09-30 13:40:00,251.62,251.77,251.56,251.66,4775.0,246.6178,246.7648,246.559,246.657,4775.0
2024-09-30 13:50:00,251.67,251.74,251.49,251.64,19865.0,246.6668,246.7354,246.4904,246.6374,19865.0
2024-09-30 14:00:00,251.64,251.7,251.29,251.36,8550.0,246.6374,246.6962,246.2943,246.3629,8550.0
2024-09-30 14:10:00,251.35,251.37,251.01,251.05,8944.0,246.3531,246.3727,246.0199,246.0591,8944.0
2024-09-30 14:20:00,251.12,251.26,250.79,251.22,16258.0,246.1277,246.2649,245.8043,246.2257,16258.0
2024-09-30 14:30:00,251.22,251.66,251.15,251.57,28055.0,246.2257,246.657,246.1571,246.5688,28055.0
2024-09-30 14:40:00,251.57,251.57,251.38,251.51,10498.0,246.5688,246.5688,246.3825,246.51,10498.0
2024-09-30 14:50:00,251.5,251.7,251.5,251.62,21475.0,246.5002,246.6962,246.5002,246.6178,21475.0
2024-09-30 15:00:00,251.62,251.7,251.41,251.49,11881.0,246.6178,246.6962,246.412,246.4904,11881.0
2024-09-30 15:10:00,251.49,252.23,251.44,252.23,17988.0,246.4904,247.2156,246.4414,247.2156,17988.0
2024-09-30 15:20:00,252.26,252.55,252.22,252.46,14196.0,247.2451,247.5293,247.2058,247.4411,14196.0
2024-09-30 15:30:00,252.46,253.32,252.46,253.24,51170.0,247.4411,248.284,247.4411,248.2056,51170.0
2024-09-30 15:40:00,253.24,253.64,253.05,253.54,36680.0,248.2056,248.5976,248.0193,248.4996,36680.0
2024-09-30 15:50:00,253.54,253.94,253.27,253.74,204258.0,248.4996,248.8917,248.235,248.6956,204258.0
2024-10-01 09:30:00,251.41,252.96,251.14,251.73,61189.0,246.412,247.9311,246.1473,246.7256,61189.0
2024-10-01 09:40:00,251.74,252.98,251.3,252.66,31031.0,246.7354,247.9507,246.3041,247.6371,31031.0
2024-10-01 09:50:00,252.65,253.16,252.42,252.92,9724.0,247.6273,248.1272,247.4019,247.8919,9724.0
2024-10-01 10:00:00,252.75,253.01,252.04,253.01,29948.0,247.7253,247.9801,247.0294,247.9801,29948.0
2024-10-01 10:10:00,252.94,253.58,252.88,253.45,15717.0,247.9115,248.5388,247.8527,248.4114,15717.0
2024-10-01 10:20:00,253.44,254.29,253.32,254.29,13883.0,248.4016,249.2347,248.284,249.2347,13883.0
2024-10-01 10:30:00,254.16,254.7,254.04,254.04,18560.0,249.1073,249.6365,248.9897,248.9897,18560.0
2024-10-01 10:40:00,254.05,254.42,253.89,254.35,23108.0,248.9995,249.3621,248.8426,249.2935,23108.0
2024-10-01 10:50:00,254.28,254.55,253.86,254.55,9632.0,249.2249,249.4895,248.8132,249.4895,9632.0
2024-10-01 11:00:00,254.24,254.58,254.11,254.29,11844.0,249.1857,249.5189,249.0583,249.2347,11844.0
2024-10-01 11:10:00,254.41,254.79,254.32,254.75,10494.0,249.3523,249.7248,249.2641,249.6856,10494.0
2024-10-01 11:20:00,254.89,255.57,254.82,255.49,11050.0,249.8228,250.4893,249.7542,250.4108,11050.0
2024-10-01 11:30:00,255.45,255.67,255.18,255.25,10817.0,250.3716,250.5873,250.107,250.1756,10817.0
2024-10-01 11:40:00,255.29,255.41,255.04,255.27,6429.0,250.2148,250.3324,249.9698,250.1952,6429.0
2024-10-01 11:50:00,255.22,255.37,255.1,255.32,6886.0,250.1462,250.2932,250.0286,250.2442,6886.0
2024-10-01 12:00:00,255.27,255.55,255.17,255.39,5411.0,250.1952,250.4696,250.0972,250.3128,5411.0
2024-10-01 12:10:00,255.34,255.34,254.92,254.95,21528.0,250.2638,250.2638,249.8522,249.8816,21528.0
2024-10-01 12:20:00,255.02,255.15,254.93,255.01,24016.0,249.9502,250.0776,249.862,249.9404,24016.0
2024-10-01 12:30:00,254.95,255.79,254.95,255.72,18332.0,249.8816,250.7049,249.8816,250.6363,18332.0
2024-10-01 12:40:00,255.77,255.88,255.34,255.88,21167.0,250.6853,250.7931,250.2638,250.7931,21167.0
2024-10-01 12:50:00,255.77,256.06,255.66,255.68,15551.0,250.6853,250.9695,250.5775,250.5971,15551.0
2024-10-01 13:00:00,255.69,256.17,255.69,255.87,10664.0,250.6069,251.0773,250.6069,250.7833,10664.0
2024-10-01 13:10:00,255.95,256.05,255.24,255.34,14133.0,250.8617,250.9597,250.1658,250.2638,14133.0
2024-10-01 13:20:00,255.41,255.63,255.28,255.28,16067.0,250.3324,250.5481,250.205,250.205,16067.0
2024-10-01 13:30:00,255.37,255.74,255.25,255.54,11034.0,250.2932,250.6559,250.1756,250.4598,11034.0
2024-10-01 13:40:00,255.51,256.0,255.44,255.62,8861.0,250.4304,250.9107,250.3618,250.5383,8861.0
2024-10-01 13:50:00,255.59,255.68,255.34,255.52,6809.0,250.5089,250.5971,250.2638,250.4402,6809.0
2024-10-01 14:00:00,255.62,255.7,255.34,255.49,8813.0,250.5383,250.6167,250.2638,250.4108,8813.0
2024-10-01 14:10:00,255.48,255.72,255.33,255.7,7265.0,250.401,250.6363,250.254,250.6167,7265.0
2024-10-01 14:20:00,255.75,255.76,255.32,255.4,6203.0,250.6657,250.6755,250.2442,250.3226,6203.0
2024-10-01 14:30:00,255.46,255.7,255.45,255.54,9822.0,250.3814,250.6167,250.3716,250.4598,9822.0
2024-10-01 14:40:00,255.6,255.73,255.46,255.73,19771.0,250.5187,250.6461,250.3814,250.6461,19771.0
2024-10-01 14:50:00,255.83,255.87,255.6,255.74,17006.0,250.7441,250.7833,250.5187,250.6559,17006.0
2024-10-01 15:00:00,255.74,255.99,255.44,255.93,11166.0,250.6559,250.9009,250.3618,250.8421,11166.0
2024-10-01 15:10:00,255.99,255.99,255.37,255.49,15790.0,250.9009,250.9009,250.2932,250.4108,15790.0
2024-10-01 15:20:00,255.57,255.81,255.56,255.63,8425.0,250.4893,250.7245,250.4794,250.5481,8425.0
2024-10-01 15:30:00,255.63,255.65,255.17,255.19,14690.0,250.5481,250.5677,250.0972,250.1168,14690.0
2024-10-01 15:40:00,255.11,255.29,254.35,254.55,42499.0,250.0384,250.2148,249.2935,249.4895,42499.0
2024-10-01 15:50:00,254.56,254.56,254.06,254.38,113018.0,249.4993,249.4993,249.0093,249.3229,113018.0
2024-10-02 09:30:00,253.51,254.83,252.89,254.44,34922.0,248.4702,249.764,247.8625,249.3817,34922.0
2024-10-02 09:40:00,254.06,254.86,253.58,253.99,8993.0,249.0093,249.7934,248.5388,248.9407,8993.0
2024-10-02 09:50:00,253.78,254.4,253.68,254.18,6707.0,248.7348,249.3425,248.6368,249.1269,6707.0
2024-10-02 10:00:00,254.18,254.64,253.57,253.87,8349.0,249.1269,249.5777,248.529,248.823,8349.0
2024-10-02 10:10:00,253.8,254.51,253.72,254.15,20072.0,248.7544,249.4503,248.676,249.0975,20072.0
2024-10-02 10:20:00,254.03,254.07,253.34,253.88,19706.0,248.9799,249.0191,248.3036,248.8328,19706.0
2024-10-02 10:30:00,253.94,254.41,253.71,254.37,33891.0,248.8917,249.3523,248.6662,249.3131,33891.0
2024-10-02 10:40:00,254.37,254.73,254.26,254.68,38962.0,249.3131,249.6659,249.2053,249.6169,38962.0
2024-10-02 10:50:00,254.82,254.82,254.34,254.34,9947.0,249.7542,249.7542,249.2837,249.2837,9947.0
2024-10-02 11:00:00,254.25,254.66,254.19,254.58,7306.0,249.1955,249.5973,249.1367,249.5189,7306.0
2024-10-02 11:10:00,254.61,254.61,254.21,254.27,6297.0,249.5483,249.5483,249.1563,249.2151,6297.0
2024-10-02 11:20:00,254.27,254.38,253.97,254.03,12727.0,249.2151,249.3229,248.9211,248.9799,12727.0
2024-10-02 11:30:00,254.03,254.05,253.7,253.88,7056.0,248.9799,248.9995,248.6564,248.8328,7056.0
2024-10-02 11:40:00,253.93,254.21,253.93,254.12,9352.0,248.8819,249.1563,248.8819,249.0681,9352.0
2024-10-02 11:50:00,254.14,254.2,253.51,253.68,9593.0,249.0877,249.1465,248.4702,248.6368,9593.0
2024-10-02 12:00:00,253.45,253.69,253.4,253.4,5850.0,248.4114,248.6466,248.3624,248.3624,5850.0
2024-10-02 12:10:00,253.48,253.76,253.4,253.64,12253.0,248.4408,248.7152,248.3624,248.5976,12253.0
2024-10-02 12:20:00,253.65,253.79,253.58,253.68,6290.0,248.6074,248.7446,248.5388,248.6368,6290.0
2024-10-02 12:30:00,253.67,253.7,253.51,253.7,5423.0,248.627,248.6564,248.4702,248.6564,5423.0
2024-10-02 12:40:00,253.69,254.05,253.67,253.85,14233.0,248.6466,248.9995,248.627,248.8034,14233.0
2024-10-02 12:50:00,253.92,253.94,253.58,253.58,7042.0,248.8721,248.8917,248.5388,248.5388,7042.0
2024-10-02 13:00:00,253.64,253.84,253.44,253.77,13535.0,248.5976,248.7936,248.4016,248.725,13535.0
2024-10-02 13:10:00,253.85,254.07,253.85,254.0,27507.0,248.8034,249.0191,248.8034,248.9505,27507.0
2024-10-02 13:20:00,254.0,254.05,253.85,253.85,5548.0,248.9505,248.9995,248.8034,248.8034,5548.0
2024-10-02 13:30:00,253.82,253.94,253.6,253.81,4660.0,248.774,248.8917,248.5584,248.7642,4660.0
2024-10-02 13:40:00,253.81,254.04,253.72,253.92,5085.0,248.7642,248.9897,248.676,248.8721,5085.0
2024-10-02 13:50:00,253.96,253.98,253.57,253.77,5619.0,248.9113,248.9309,248.529,248.725,5619.0
2024-10-02 14:00:00,253.7,253.81,253.61,253.68,9565.0,248.6564,248.7642,248.5682,248.6368,9565.0
2024-10-02 14:10:00,253.63,253.63,253.26,253.44,8937.0,248.5878,248.5878,248.2252,248.4016,8937.0
2024-10-02 14:20:00,253.27,253.42,253.2,253.28,8464.0,248.235,248.382,248.1664,248.2448,8464.0
2024-10-02 14:30:00,253.25,253.73,253.25,253.52,6783.0,248.2154,248.6858,248.2154,248.48,6783.0
2024-10-02 14:40:00,253.5,253.66,253.36,253.66,8766.0,248.4604,248.6172,248.3232,248.6172,8766.0
2024-10-02 14:50:00,253.62,253.76,253.5,253.7,10124.0,248.578,248.7152,248.4604,248.6564,10124.0
2024-10-02 15:00:00,253.7,254.09,253.68,254.02,16303.0,248.6564,249.0387,248.6368,248.9701,16303.0
2024-10-02 15:10:00,253.95,254.25,253.95,254.06,10418.0,248.9015,249.1955,248.9015,249.0093,10418.0
2024-10-02 15:20:00,254.06,254.1,253.76,253.94,17350.0,249.0093,249.0485,248.7152,248.8917,17350.0
2024-10-02 15:30:00,253.87,253.9,253.64,253.68,6827.0,248.823,248.8524,248.5976,248.6368,6827.0
2024-10-02 15:40:00,253.67,253.88,253.54,253.79,16494.0,248.627,248.8328,248.4996,248.7446,16494.0
2024-10-02 15:50:00,253.87,254.54,253.77,254.42,137451.0,248.823,249.4797,248.725,249.3621,137451.0
2024-10-03 09:30:00,254.04,254.92,251.81,251.81,45635.0,249.0884,249.9512,246.9018,246.9018,45635.0
2024-10-03 09:40:00,251.78,251.89,250.79,251.07,24667.0,246.8724,246.9803,245.9017,246.1763,24667.0
2024-10-03 09:50:00,251.17,251.28,250.22,250.39,38234.0,246.2743,246.3822,245.3428,245.5095,38234.0
2024-10-03 10:00:00,250.76,251.01,250.32,250.63,33137.0,245.8723,246.1174,245.4409,245.7448,33137.0
2024-10-03 10:10:00,250.73,251.86,250.72,251.74,13491.0,245.8429,246.9509,245.8331,246.8332,13491.0
2024-10-03 10:20:00,251.75,252.14,251.32,251.89,22472.0,246.843,247.2254,246.4214,246.9803,22472.0
2024-10-03 10:30:00,251.73,252.15,251.61,252.0,12158.0,246.8234,247.2352,246.7057,247.0881,12158.0
2024-10-03 10:40:00,252.0,252.06,251.5,251.79,12002.0,247.0881,247.147,246.5979,246.8822,12002.0
2024-10-03 10:50:00,251.73,251.73,251.2,251.37,8370.0,246.8234,246.8234,246.3037,246.4704,8370.0
2024-10-03 11:00:00,251.28,251.69,251.06,251.31,19056.0,246.3822,246.7842,246.1665,246.4116,19056.0
2024-10-03 11:10:00,251.34,251.47,251.06,251.06,12240.0,246.441,246.5685,246.1665,246.1665,12240.0
2024-10-03 11:20:00,251.0,251.18,250.5,250.84,9847.0,246.1076,246.2841,245.6174,245.9507,9847.0
2024-10-03 11:30:00,250.87,251.25,250.86,251.01,6848.0,245.9802,246.3527,245.9703,246.1174,6848.0
2024-10-03 11:40:00,251.06,251.62,251.03,251.46,11715.0,246.1665,246.7155,246.137,246.5587,11715.0
2024-10-03 11:50:00,251.5,251.78,251.42,251.72,7274.0,246.5979,246.8724,246.5194,246.8136,7274.0
2024-10-03 12:00:00,251.72,252.38,251.66,252.33,52674.0,246.8136,247.4607,246.7548,247.4117,52674.0
2024-10-03 12:10:00,252.27,253.06,252.0,252.93,53587.0,247.3529,248.1275,247.0881,248.0,53587.0
2024-10-03 12:20:00,253.07,253.15,252.54,252.56,33340.0,248.1373,248.2157,247.6176,247.6372,33340.0
2024-10-03 12:30:00,252.5,252.66,252.24,252.31,4627.0,247.5784,247.7353,247.3235,247.3921,4627.0
2024-10-03 12:40:00,252.26,252.5,252.0,252.0,32440.0,247.3431,247.5784,247.0881,247.0881,32440.0
2024-10-03 12:50:00,252.0,252.41,251.99,252.17,15524.0,247.0881,247.4901,247.0783,247.2548,15524.0
2024-10-03 13:00:00,252.21,252.21,251.74,252.0,33920.0,247.294,247.294,246.8332,247.0881,33920.0
2024-10-03 13:10:00,252.0,252.33,251.92,252.11,25243.0,247.0881,247.4117,247.0097,247.196,25243.0
2024-10-03 13:20:00,252.18,252.45,252.11,252.17,3563.0,247.2646,247.5294,247.196,247.2548,3563.0
2024-10-03 13:30:00,252.27,252.62,252.26,252.49,11135.0,247.3529,247.696,247.3431,247.5686,11135.0
2024-10-03 13:40:00,252.54,252.54,252.15,252.36,14096.0,247.6176,247.6176,247.2352,247.4411,14096.0
2024-10-03 13:50:00,252.43,252.45,252.2,252.36,35526.0,247.5097,247.5294,247.2842,247.4411,35526.0
2024-10-03 14:00:00,252.41,252.88,252.38,252.82,16467.0,247.4901,247.951,247.4607,247.8921,16467.0
2024-10-03 14:10:00,252.84,252.94,252.67,252.74,11217.0,247.9118,248.0098,247.7451,247.8137,11217.0
2024-10-03 14:20:00,252.68,252.82,252.45,252.71,19101.0,247.7549,247.8921,247.5294,247.7843,19101.0
2024-10-03 14:30:00,252.66,252.67,251.95,251.95,30403.0,247.7353,247.7451,247.0391,247.0391,30403.0
2024-10-03 14:40:00,251.99,252.56,251.93,252.5,26534.0,247.0783,247.6372,247.0195,247.5784,26534.0
2024-10-03 14:50:00,252.6,252.65,252.41,252.42,4559.0,247.6764,247.7255,247.4901,247.4999,4559.0
2024-10-03 15:00:00,252.37,252.58,252.25,252.58,8025.0,247.4509,247.6568,247.3333,247.6568,8025.0
2024-10-03 15:10:00,252.57,252.63,252.36,252.63,18003.0,247.647,247.7058,247.4411,247.7058,18003.0
2024-10-03 15:20:00,252.58,252.72,252.51,252.62,11791.0,247.6568,247.7941,247.5882,247.696,11791.0
2024-10-03 15:30:00,252.62,252.71,252.49,252.57,15120.0,247.696,247.7843,247.5686,247.647,15120.0
2024-10-03 15:40:00,252.52,252.79,252.37,252.72,22843.0,247.598,247.8627,247.4509,247.7941,22843.0
2024-10-03 15:50:00,252.76,252.88,251.95,252.25,147432.0,247.8333,247.951,247.0391,247.3333,147432.0
2024-10-04 09:30:00,251.73,252.58,251.49,252.38,55061.0,246.8234,247.6568,246.5881,247.4607,55061.0
2024-10-04 09:40:00,252.63,253.26,252.5,252.6,46111.0,247.7058,248.3236,247.5784,247.6764,46111.0
2024-10-04 09:50:00,252.71,253.45,252.59,252.79,70634.0,247.7843,248.5099,247.6666,247.8627,70634.0
2024-10-04 10:00:00,252.87,253.59,252.8,253.21,35764.0,247.9412,248.6471,247.8725,248.2745,35764.0
2024-10-04 10:10:00,253.24,253.69,252.5,253.01,158486.0,248.304,248.7452,247.5784,248.0784,158486.0
2024-10-04 10:20:00,253.03,253.08,252.6,253.02,20660.0,248.0981,248.1471,247.6764,248.0882,20660.0
2024-10-04 10:30:00,253.01,253.06,252.08,252.9,26273.0,248.0784,248.1275,247.1666,247.9706,26273.0
2024-10-04 10:40:00,252.74,253.04,252.63,252.86,32386.0,247.8137,248.1079,247.7058,247.9314,32386.0
2024-10-04 10:50:00,252.92,253.26,252.91,253.0,11729.0,247.9902,248.3236,247.9804,248.0686,11729.0
2024-10-04 11:00:00,253.05,253.22,252.97,253.2,9929.0,248.1177,248.2843,248.0392,248.2647,9929.0
2024-10-04 11:10:00,253.17,253.35,253.0,253.09,6218.0,248.2353,248.4118,248.0686,248.1569,6218.0
2024-10-04 11:20:00,252.98,253.07,252.64,252.84,12839.0,248.049,248.1373,247.7157,247.9118,12839.0
2024-10-04 11:30:00,252.79,253.26,252.79,253.24,8443.0,247.8627,248.3236,247.8627,248.304,8443.0
2024-10-04 11:40:00,253.31,253.44,253.18,253.42,8205.0,248.3726,248.5001,248.2451,248.4805,8205.0
2024-10-04 11:50:00,253.44,253.45,253.22,253.24,6317.0,248.5001,248.5099,248.2843,248.304,6317.0
2024-10-04 12:00:00,253.22,253.53,253.2,253.2,3025.0,248.2843,248.5883,248.2647,248.2647,3025.0
2024-10-04 12:10:00,253.31,253.32,252.95,253.04,6786.0,248.3726,248.3824,248.0196,248.1079,6786.0
2024-10-04 12:20:00,253.11,253.13,252.94,253.03,13779.0,248.1765,248.1961,248.0098,248.0981,13779.0
2024-10-04 12:30:00,253.02,253.64,252.92,253.59,7638.0,248.0882,248.6962,247.9902,248.6471,7638.0
2024-10-04 12:40:00,253.33,253.93,253.33,253.69,6989.0,248.3922,248.9805,248.3922,248.7452,6989.0
2024-10-04 12:50:00,253.6,254.02,253.53,253.98,7111.0,248.6569,249.0688,248.5883,249.0295,7111.0
2024-10-04 13:00:00,254.03,254.04,253.8,253.81,2920.0,249.0786,249.0884,248.853,248.8628,2920.0
2024-10-04 13:10:00,253.73,254.13,253.73,254.02,4739.0,248.7844,249.1766,248.7844,249.0688,4739.0
2024-10-04 13:20:00,254.14,254.81,254.11,254.79,22803.0,249.1864,249.8434,249.157,249.8237,22803.0
2024-10-04 13:30:00,254.79,254.86,254.27,254.84,31061.0,249.8237,249.8924,249.3139,249.8728,31061.0
2024-10-04 13:40:00,254.62,255.1,254.62,255.0,11580.0,249.6571,250.1277,249.6571,250.0297,11580.0
2024-10-04 13:50:00,255.0,255.17,254.8,254.85,13953.0,250.0297,250.1963,249.8336,249.8826,13953.0
2024-10-04 14:00:00,254.7,255.05,254.7,255.01,11154.0,249.7355,250.0787,249.7355,250.0395,11154.0
2024-10-04 14:10:00,255.01,255.23,254.81,255.2,13129.0,250.0395,250.2552,249.8434,250.2258,13129.0
2024-10-04 14:20:00,255.23,255.25,254.97,255.05,7128.0,250.2552,250.2748,250.0002,250.0787,7128.0
2024-10-04 14:30:00,255.08,255.39,255.04,255.39,8955.0,250.1081,250.4121,250.0689,250.4121,8955.0
2024-10-04 14:40:00,255.45,255.72,255.35,255.69,5935.0,250.4709,250.7356,250.3728,250.7062,5935.0
2024-10-04 14:50:00,255.75,255.82,255.45,255.67,17668.0,250.765,250.8337,250.4709,250.6866,17668.0
2024-10-04 15:00:00,255.67,255.76,255.59,255.69,13496.0,250.6866,250.7748,250.6082,250.7062,13496.0
2024-10-04 15:10:00,255.69,255.82,255.44,255.59,19415.0,250.7062,250.8337,250.4611,250.6082,19415.0
2024-10-04 15:20:00,255.65,256.1,255.58,255.87,37805.0,250.667,251.1082,250.5983,250.8827,37805.0
2024-10-04 15:30:00,255.82,256.14,255.51,255.98,67146.0,250.8337,251.1474,250.5297,250.9906,67146.0
2024-10-04 15:40:00,256.08,256.17,255.86,255.86,12181.0,251.0886,251.1768,250.8729,250.8729,12181.0
2024-10-04 15:50:00,255.91,255.96,255.07,255.34,92453.0,250.9219,250.9709,250.0983,250.363,92453.0
2024-10-07 09:30:00,254.85,255.86,250.62,251.0,68974.0,249.8826,250.8729,245.735,246.1076,68974.0
2024-10-07 09:40:00,250.92,251.67,250.05,250.46,121906.0,246.0292,246.7646,245.1761,245.5781,121906.0
2024-10-07 09:50:00,250.6,251.25,249.56,250.16,53738.0,245.7154,246.3527,244.6957,245.284,53738.0
2024-10-07 10:00:00,250.19,250.55,248.33,248.5,106355.0,245.3134,245.6664,243.4897,243.6563,106355.0
2024-10-07 10:10:00,248.5,248.6,247.3,247.83,39237.0,243.6563,243.7544,242.4797,242.9994,39237.0
2024-10-07 10:20:00,247.85,248.0,246.74,247.13,41265.0,243.019,243.1661,241.9307,242.3131,41265.0
2024-10-07 10:30:00,246.97,248.32,246.91,247.13,23431.0,242.1562,243.4799,242.0973,242.3131,23431.0
2024-10-07 10:40:00,247.11,248.0,247.0,247.95,12432.0,242.2934,243.1661,242.1856,243.1171,12432.0
2024-10-07 10:50:00,247.92,248.02,247.13,247.69,26043.0,243.0877,243.1857,242.3131,242.8621,26043.0
2024-10-07 11:00:00,247.8,248.36,247.8,248.31,15431.0,242.97,243.5191,242.97,243.4701,15431.0
2024-10-07 11:10:00,248.18,248.31,247.88,247.88,16210.0,243.3426,243.4701,243.0484,243.0484,16210.0
2024-10-07 11:20:00,247.82,248.39,247.75,248.13,15031.0,242.9896,243.5485,242.921,243.2936,15031.0
2024-10-07 11:30:00,248.17,248.87,247.96,248.6,20622.0,243.3328,244.0191,243.1269,243.7544,20622.0
2024-10-07 11:40:00,248.61,248.61,248.13,248.42,13676.0,243.7642,243.7642,243.2936,243.5779,13676.0
2024-10-07 11:50:00,248.4,248.46,247.59,248.05,24244.0,243.5583,243.6171,242.7641,243.2151,24244.0
2024-10-07 12:00:00,248.06,248.33,247.93,248.04,11119.0,243.2249,243.4897,243.0975,243.2053,11119.0
2024-10-07 12:10:00,247.89,248.71,247.82,248.11,38526.0,243.0582,243.8623,242.9896,243.274,38526.0
2024-10-07 12:20:00,247.98,248.01,247.41,247.66,12879.0,243.1465,243.1759,242.5876,242.8327,12879.0
2024-10-07 12:30:00,247.66,247.66,246.97,247.01,11224.0,242.8327,242.8327,242.1562,242.1954,11224.0
2024-10-07 12:40:00,247.01,247.14,246.79,246.99,15127.0,242.1954,242.3229,241.9797,242.1758,15127.0
2024-10-07 12:50:00,247.03,247.14,246.82,247.0,14625.0,242.215,242.3229,242.0091,242.1856,14625.0
2024-10-07 13:00:00,247.02,247.02,245.98,246.02,36975.0,242.2052,242.2052,241.1855,241.2247,36975.0
2024-10-07 13:10:00,246.01,246.11,245.66,245.91,31910.0,241.2149,241.3129,240.8717,241.1168,31910.0
2024-10-07 13:20:00,245.94,246.24,245.92,246.09,18406.0,241.1462,241.4404,241.1266,241.2933,18406.0
2024-10-07 13:30:00,246.06,246.11,245.19,245.2,20250.0,241.2639,241.3129,240.4109,240.4207,20250.0
2024-10-07 13:40:00,245.11,245.46,244.91,245.32,18960.0,240.3324,240.6756,240.1363,240.5383,18960.0
2024-10-07 13:50:00,245.21,245.32,244.36,244.41,18480.0,240.4305,240.5383,239.597,239.6461,18480.0
2024-10-07 14:00:00,244.41,244.95,244.08,244.56,14820.0,239.6461,240.1755,239.3225,239.7931,14820.0
2024-10-07 14:10:00,244.52,244.8,243.95,243.95,20985.0,239.7539,240.0285,239.195,239.195,20985.0
2024-10-07 14:20:00,243.92,244.24,243.55,243.81,21420.0,239.1656,239.4794,238.8028,239.0578,21420.0
2024-10-07 14:30:00,243.79,244.35,243.33,243.65,26225.0,239.0382,239.5872,238.5871,238.9009,26225.0
2024-10-07 14:40:00,243.75,243.78,243.18,243.69,24998.0,238.9989,239.0283,238.44,238.9401,24998.0
2024-10-07 14:50:00,243.81,244.23,243.77,244.14,19909.0,239.0578,239.4696,239.0185,239.3813,19909.0
2024-10-07 15:00:00,244.19,244.38,244.0,244.2,19802.0,239.4304,239.6167,239.2441,239.4402,19802.0
2024-10-07 15:10:00,244.23,244.81,244.06,244.7,34618.0,239.4696,240.0383,239.3029,239.9304,34618.0
2024-10-07 15:20:00,244.72,245.27,244.5,245.04,30644.0,239.95,240.4893,239.7343,240.2638,30644.0
2024-10-07 15:30:00,245.11,245.12,244.55,244.84,30085.0,240.3324,240.3422,239.7833,240.0677,30085.0
2024-10-07 15:40:00,244.9,244.95,244.24,244.78,49932.0,240.1265,240.1755,239.4794,240.0089,49932.0
2024-10-07 15:50:00,244.81,245.71,244.72,245.57,168591.0,240.0383,240.9207,239.95,240.7835,168591.0
2024-10-08 09:30:00,247.65,249.66,247.25,248.08,49697.0,242.8229,244.7937,242.4307,243.2445,49697.0
2024-10-08 09:40:00,248.33,249.56,248.06,249.56,21732.0,243.4897,244.6957,243.2249,244.6957,21732.0
2024-10-08 09:50:00,249.55,249.6,248.44,248.65,26136.0,244.6859,244.7349,243.5975,243.8034,26136.0
2024-10-08 10:00:00,248.65,249.07,248.29,248.79,23244.0,243.8034,244.2152,243.4504,243.9407,23244.0
2024-10-08 10:10:00,248.61,249.2,248.4,249.08,22498.0,243.7642,244.3427,243.5583,244.225,22498.0
2024-10-08 10:20:00,249.0,249.82,248.92,249.35,24757.0,244.1466,244.9506,244.0682,244.4898,24757.0
2024-10-08 10:30:00,249.16,249.42,248.91,249.1,10237.0,244.3035,244.5584,244.0584,244.2447,10237.0
2024-10-08 10:40:00,249.18,249.63,248.93,249.33,14570.0,244.3231,244.7643,244.078,244.4702,14570.0
2024-10-08 10:50:00,249.22,249.89,249.04,249.3,21602.0,244.3623,245.0193,244.1858,244.4408,21602.0
2024-10-08 11:00:00,249.27,249.52,249.16,249.29,12692.0,244.4113,244.6565,244.3035,244.431,12692.0
2024-10-08 11:10:00,249.31,249.48,248.8,248.98,20242.0,244.4506,244.6172,243.9505,244.127,20242.0
2024-10-08 11:20:00,248.98,249.49,248.84,249.48,22119.0,244.127,244.6271,243.9897,244.6172,22119.0
2024-10-08 11:30:00,249.45,249.71,249.33,249.44,9198.0,244.5878,244.8428,244.4702,244.578,9198.0
2024-10-08 11:40:00,249.39,249.66,249.2,249.32,29926.0,244.529,244.7937,244.3427,244.4604,29926.0
2024-10-08 11:50:00,249.34,249.36,248.9,248.9,5283.0,244.48,244.4996,244.0486,244.0486,5283.0
2024-10-08 12:00:00,248.77,249.59,248.77,249.5,6318.0,243.9211,244.7251,243.9211,244.6369,6318.0
2024-10-08 12:10:00,249.64,249.68,248.98,249.12,4398.0,244.7741,244.8133,244.127,244.2643,4398.0
2024-10-08 12:20:00,249.18,249.39,249.15,249.31,3698.0,244.3231,244.529,244.2937,244.4506,3698.0
2024-10-08 12:30:00,249.3,249.39,249.06,249.14,5767.0,244.4408,244.529,244.2054,244.2839,5767.0
2024-10-08 12:40:00,249.21,249.58,249.06,249.58,10484.0,244.3525,244.7153,244.2054,244.7153,10484.0
2024-10-08 12:50:00,249.49,249.59,249.31,249.53,4084.0,244.6271,244.7251,244.4506,244.6663,4084.0
2024-10-08 13:00:00,249.6,249.6,249.08,249.18,7672.0,244.7349,244.7349,244.225,244.3231,7672.0
2024-10-08 13:10:00,249.15,249.16,248.84,249.07,28259.0,244.2937,244.3035,243.9897,244.2152,28259.0
2024-10-08 13:20:00,249.12,249.49,249.03,249.24,19822.0,244.2643,244.6271,244.176,244.3819,19822.0
2024-10-08 13:30:00,249.12,249.29,248.88,248.93,6461.0,244.2643,244.431,244.0289,244.078,6461.0
2024-10-08 13:40:00,248.79,249.02,248.62,248.71,6681.0,243.9407,244.1662,243.774,243.8623,6681.0
2024-10-08 13:50:00,248.67,248.79,248.63,248.74,11870.0,243.823,243.9407,243.7838,243.8917,11870.0
2024-10-08 14:00:00,248.8,248.91,248.58,248.66,11724.0,243.9505,244.0584,243.7348,243.8132,11724.0
2024-10-08 14:10:00,248.64,249.01,248.53,249.01,11985.0,243.7936,244.1564,243.6858,244.1564,11985.0
2024-10-08 14:20:00,248.94,249.17,248.93,248.93,7127.0,244.0878,244.3133,244.078,244.078,7127.0
2024-10-08 14:30:00,248.81,248.94,248.65,248.92,14814.0,243.9603,244.0878,243.8034,244.0682,14814.0
2024-10-08 14:40:00,248.91,248.99,248.6,248.7,40187.0,244.0584,244.1368,243.7544,243.8525,40187.0
2024-10-08 14:50:00,248.7,248.79,248.18,248.4,42435.0,243.8525,243.9407,243.3426,243.5583,42435.0
2024-10-08 15:00:00,248.36,248.44,247.91,248.11,19325.0,243.5191,243.5975,243.0778,243.274,19325.0
2024-10-08 15:10:00,248.16,248.45,248.03,248.08,20868.0,243.323,243.6073,243.1955,243.2445,20868.0
2024-10-08 15:20:00,248.09,248.29,248.03,248.13,19157.0,243.2543,243.4504,243.1955,243.2936,19157.0
2024-10-08 15:30:00,248.17,248.81,248.17,248.81,14905.0,243.3328,243.9603,243.3328,243.9603,14905.0
2024-10-08 15:40:00,248.83,249.04,248.62,248.67,22736.0,243.9799,244.1858,243.774,243.823,22736.0
2024-10-08 15:50:00,248.62,249.27,248.62,248.9,79831.0,243.774,244.4113,243.774,244.0486,79831.0
2024-10-09 09:30:00,248.25,249.63,247.91,249.57,41072.0,243.4112,244.7643,243.0778,244.7055,41072.0
2024-10-09 09:40:00,249.36,251.19,249.36,251.02,41065.0,244.4996,246.2939,244.4996,246.1272,41065.0
2024-10-09 09:50:00,251.0,251.62,250.85,251.46,12340.0,246.1076,246.7155,245.9605,246.5587,12340.0
2024-10-09 10:00:00,251.49,251.54,250.52,250.83,24299.0,246.5881,246.6371,245.637,245.9409,24299.0
2024-10-09 10:10:00,250.84,251.46,250.48,250.49,17873.0,245.9507,246.5587,245.5978,245.6076,17873.0
2024-10-09 10:20:00,250.49,251.03,250.36,250.9,3407.0,245.6076,246.137,245.4801,246.0096,3407.0
2024-10-09 10:30:00,250.85,251.39,250.61,251.24,12508.0,245.9605,246.49,245.7252,246.3429,12508.0
2024-10-09 10:40:00,251.36,251.53,251.02,251.38,8728.0,246.4606,246.6273,246.1272,246.4802,8728.0
2024-10-09 10:50:00,251.49,251.77,251.02,251.04,9974.0,246.5881,246.8626,246.1272,246.1468,9974.0
2024-10-09 11:00:00,251.04,251.42,250.72,251.13,25802.0,246.1468,246.5194,245.8331,246.2351,25802.0
2024-10-09 11:10:00,251.2,251.99,251.2,251.8,10505.0,246.3037,247.0783,246.3037,246.892,10505.0
2024-10-09 11:20:00,251.77,252.16,251.74,251.91,18307.0,246.8626,247.245,246.8332,246.9999,18307.0
2024-10-09 11:30:00,251.89,252.21,251.57,252.2,40160.0,246.9803,247.294,246.6665,247.2842,40160.0
2024-10-09 11:40:00,252.2,252.28,251.77,252.02,17923.0,247.2842,247.3627,246.8626,247.1077,17923.0
2024-10-09 11:50:00,252.08,252.29,251.89,251.95,32018.0,247.1666,247.3725,246.9803,247.0391,32018.0
2024-10-09 12:00:00,251.94,252.55,251.87,252.19,19051.0,247.0293,247.6274,246.9607,247.2744,19051.0
2024-10-09 12:10:00,252.25,252.42,252.23,252.31,9749.0,247.3333,247.4999,247.3136,247.3921,9749.0
2024-10-09 12:20:00,252.31,252.4,251.7,251.7,15022.0,247.3921,247.4803,246.794,246.794,15022.0
2024-10-09 12:30:00,251.67,251.95,251.46,251.87,11900.0,246.7646,247.0391,246.5587,246.9607,11900.0
2024-10-09 12:40:00,251.86,251.93,251.63,251.76,13773.0,246.9509,247.0195,246.7253,246.8528,13773.0
2024-10-09 12:50:00,251.76,251.79,251.39,251.4,10851.0,246.8528,246.8822,246.49,246.4998,10851.0
2024-10-09 13:00:00,251.43,251.52,251.03,251.26,37549.0,246.5292,246.6175,246.137,246.3626,37549.0
2024-10-09 13:10:00,251.26,252.08,251.26,251.83,15513.0,246.3626,247.1666,246.3626,246.9214,15513.0
2024-10-09 13:20:00,251.89,251.9,251.66,251.68,12021.0,246.9803,246.9901,246.7548,246.7744,12021.0
2024-10-09 13:30:00,251.67,251.75,251.39,251.58,21472.0,246.7646,246.843,246.49,246.6763,21472.0
2024-10-09 13:40:00,251.58,251.67,251.32,251.56,22963.0,246.6763,246.7646,246.4214,246.6567,22963.0
2024-10-09 13:50:00,251.56,251.61,251.12,251.21,14443.0,246.6567,246.7057,246.2253,246.3135,14443.0
2024-10-09 14:00:00,251.25,251.7,251.19,251.67,21259.0,246.3527,246.794,246.2939,246.7646,21259.0
2024-10-09 14:10:00,251.6,251.6,251.23,251.58,24824.0,246.6959,246.6959,246.3331,246.6763,24824.0
2024-10-09 14:20:00,251.48,251.48,250.85,250.92,26473.0,246.5783,246.5783,245.9605,246.0292,26473.0
2024-10-09 14:30:00,250.94,251.36,250.91,251.28,25354.0,246.0488,246.4606,246.0194,246.3822,25354.0
2024-10-09 14:40:00,251.33,251.47,251.12,251.31,19333.0,246.4312,246.5685,246.2253,246.4116,19333.0
2024-10-09 14:50:00,251.26,251.26,250.75,251.02,31479.0,246.3626,246.3626,245.8625,246.1272,31479.0
2024-10-09 15:00:00,250.99,251.17,250.86,250.92,24233.0,246.0978,246.2743,245.9703,246.0292,24233.0
2024-10-09 15:10:00,250.98,251.1,250.77,250.91,11663.0,246.088,246.2057,245.8821,246.0194,11663.0
2024-10-09 15:20:00,250.98,251.32,250.84,250.98,38751.0,246.088,246.4214,245.9507,246.088,38751.0
2024-10-09 15:30:00,250.99,251.4,250.9,251.13,56873.0,246.0978,246.4998,246.0096,246.2351,56873.0
2024-10-09 15:40:00,251.1,251.29,250.97,251.1,63740.0,246.2057,246.392,246.0782,246.2057,63740.0
2024-10-09 15:50:00,251.07,251.07,250.58,250.66,150163.0,246.1763,246.1763,245.6958,245.7742,150163.0
2024-10-10 09:30:00,254.77,255.88,253.78,254.43,64292.0,249.8041,250.8925,248.8334,249.4708,64292.0
2024-10-10 09:40:00,254.45,254.73,252.54,253.85,20150.0,249.4904,249.7649,247.6176,248.9021,20150.0
2024-10-10 09:50:00,253.68,254.27,253.14,253.23,20523.0,248.7354,249.3139,248.2059,248.2942,20523.0
2024-10-10 10:00:00,253.24,253.77,252.81,253.71,9197.0,248.304,248.8236,247.8823,248.7648,9197.0
2024-10-10 10:10:00,253.57,253.67,252.31,252.74,16762.0,248.6275,248.7256,247.3921,247.8137,16762.0
2024-10-10 10:20:00,252.66,253.17,252.58,252.67,12107.0,247.7353,248.2353,247.6568,247.7451,12107.0
2024-10-10 10:30:00,252.67,253.49,252.61,253.28,12918.0,247.7451,248.5491,247.6862,248.3432,12918.0
2024-10-10 10:40:00,253.22,253.22,252.35,252.63,14445.0,248.2843,248.2843,247.4313,247.7058,14445.0
2024-10-10 10:50:00,252.67,252.79,252.42,252.57,11545.0,247.7451,247.8627,247.4999,247.647,11545.0
2024-10-10 11:00:00,252.54,252.54,252.18,252.33,11652.0,247.6176,247.6176,247.2646,247.4117,11652.0
2024-10-10 11:10:00,252.48,252.54,252.09,252.25,8959.0,247.5588,247.6176,247.1764,247.3333,8959.0
2024-10-10 11:20:00,252.28,252.5,252.23,252.45,20661.0,247.3627,247.5784,247.3136,247.5294,20661.0
2024-10-10 11:30:00,252.42,252.84,252.36,252.36,23229.0,247.4999,247.9118,247.4411,247.4411,23229.0
2024-10-10 11:40:00,252.36,252.52,252.21,252.39,15723.0,247.4411,247.598,247.294,247.4705,15723.0
2024-10-10 11:50:00,252.39,252.65,252.08,252.08,8329.0,247.4705,247.7255,247.1666,247.1666,8329.0
2024-10-10 12:00:00,252.14,252.15,251.76,252.11,8854.0,247.2254,247.2352,246.8528,247.196,8854.0
2024-10-10 12:10:00,252.15,252.2,251.75,251.85,10928.0,247.2352,247.2842,246.843,246.9411,10928.0
2024-10-10 12:20:00,251.97,252.26,251.92,252.21,2654.0,247.0587,247.3431,247.0097,247.294,2654.0
2024-10-10 12:30:00,252.21,252.21,251.81,251.82,4835.0,247.294,247.294,246.9018,246.9116,4835.0
2024-10-10 12:40:00,251.88,251.9,251.58,251.89,11757.0,246.9705,246.9901,246.6763,246.9803,11757.0
2024-10-10 12:50:00,251.9,252.32,251.9,252.09,13595.0,246.9901,247.4019,246.9901,247.1764,13595.0
2024-10-10 13:00:00,251.98,252.2,251.46,251.49,4503.0,247.0685,247.2842,246.5587,246.5881,4503.0
2024-10-10 13:10:00,251.42,251.51,251.19,251.23,3877.0,246.5194,246.6077,246.2939,246.3331,3877.0
2024-10-10 13:20:00,251.36,251.5,251.22,251.41,10032.0,246.4606,246.5979,246.3233,246.5096,10032.0
2024-10-10 13:30:00,251.59,251.65,251.18,251.53,11055.0,246.6861,246.745,246.2841,246.6273,11055.0
2024-10-10 13:40:00,251.58,251.63,251.35,251.51,5765.0,246.6763,246.7253,246.4508,246.6077,5765.0
2024-10-10 13:50:00,251.48,251.57,251.14,251.53,6530.0,246.5783,246.6665,246.2449,246.6273,6530.0
2024-10-10 14:00:00,251.46,251.66,251.15,251.66,10666.0,246.5587,246.7548,246.2547,246.7548,10666.0
2024-10-10 14:10:00,251.69,251.91,251.61,251.74,12641.0,246.7842,246.9999,246.7057,246.8332,12641.0
2024-10-10 14:20:00,251.69,252.03,251.36,251.37,12399.0,246.7842,247.1175,246.4606,246.4704,12399.0
2024-10-10 14:30:00,251.34,251.49,251.03,251.49,15203.0,246.441,246.5881,246.137,246.5881,15203.0
2024-10-10 14:40:00,251.5,251.7,251.31,251.51,7228.0,246.5979,246.794,246.4116,246.6077,7228.0
2024-10-10 14:50:00,251.46,251.46,251.13,251.38,8732.0,246.5587,246.5587,246.2351,246.4802,8732.0
2024-10-10 15:00:00,251.4,251.74,251.37,251.74,13277.0,246.4998,246.8332,246.4704,246.8332,13277.0
2024-10-10 15:10:00,251.72,251.72,251.41,251.46,6330.0,246.8136,246.8136,246.5096,246.5587,6330.0
2024-10-10 15:20:00,251.48,251.86,251.44,251.74,9503.0,246.5783,246.9509,246.539,246.8332,9503.0
2024-10-10 15:30:00,251.72,252.12,251.66,252.12,22305.0,246.8136,247.2058,246.7548,247.2058,22305.0
2024-10-10 15:40:00,252.14,252.27,251.87,251.99,35001.0,247.2254,247.3529,246.9607,247.0783,35001.0
2024-10-10 15:50:00,252.01,252.32,251.65,251.91,154236.0,247.0979,247.4019,246.745,246.9999,154236.0
2024-10-11 09:30:00,251.55,253.44,251.55,252.88,39627.0,246.6469,248.5001,246.6469,247.951,39627.0
2024-10-11 09:40:00,252.92,253.55,252.88,253.07,20463.0,247.9902,248.6079,247.951,248.1373,20463.0
2024-10-11 09:50:00,253.37,253.43,252.74,252.92,8747.0,248.4314,248.4903,247.8137,247.9902,8747.0
2024-10-11 10:00:00,252.85,252.85,252.02,252.28,13940.0,247.9216,247.9216,247.1077,247.3627,13940.0
2024-10-11 10:10:00,252.28,252.89,252.14,252.65,9553.0,247.3627,247.9608,247.2254,247.7255,9553.0
2024-10-11 10:20:00,252.56,253.35,252.55,253.35,7093.0,247.6372,248.4118,247.6274,248.4118,7093.0
2024-10-11 10:30:00,253.28,253.28,252.27,252.38,8126.0,248.3432,248.3432,247.3529,247.4607,8126.0
2024-10-11 10:40:00,252.32,252.58,252.1,252.57,6266.0,247.4019,247.6568,247.1862,247.647,6266.0
2024-10-11 10:50:00,252.45,252.62,252.0,252.12,11980.0,247.5294,247.696,247.0881,247.2058,11980.0
2024-10-11 11:00:00,252.1,252.1,251.59,251.88,10749.0,247.1862,247.1862,246.6861,246.9705,10749.0
2024-10-11 11:10:00,252.11,252.55,252.02,252.36,7544.0,247.196,247.6274,247.1077,247.4411,7544.0
2024-10-11 11:20:00,252.45,252.7,252.09,252.11,6495.0,247.5294,247.7745,247.1764,247.196,6495.0
2024-10-11 11:30:00,252.18,252.38,251.91,252.34,6989.0,247.2646,247.4607,246.9999,247.4215,6989.0
2024-10-11 11:40:00,252.34,252.34,252.06,252.06,8319.0,247.4215,247.4215,247.147,247.147,8319.0
2024-10-11 11:50:00,252.23,252.23,251.91,252.09,6057.0,247.3136,247.3136,246.9999,247.1764,6057.0
2024-10-11 12:00:00,252.12,252.49,251.88,252.31,13843.0,247.2058,247.5686,246.9705,247.3921,13843.0
2024-10-11 12:10:00,252.45,252.48,252.2,252.42,9075.0,247.5294,247.5588,247.2842,247.4999,9075.0
2024-10-11 12:20:00,252.37,252.37,252.09,252.21,5761.0,247.4509,247.4509,247.1764,247.294,5761.0
2024-10-11 12:30:00,252.17,252.2,251.93,251.98,8267.0,247.2548,247.2842,247.0195,247.0685,8267.0
2024-10-11 12:40:00,252.11,252.25,251.57,251.59,9302.0,247.196,247.3333,246.6665,246.6861,9302.0
2024-10-11 12:50:00,251.59,251.84,251.53,251.73,8681.0,246.6861,246.9312,246.6273,246.8234,8681.0
2024-10-11 13:00:00,251.9,251.96,251.54,251.61,6483.0,246.9901,247.0489,246.6371,246.7057,6483.0
2024-10-11 13:10:00,251.61,251.82,251.47,251.75,7884.0,246.7057,246.9116,246.5685,246.843,7884.0
2024-10-11 13:20:00,251.65,251.67,251.48,251.55,6435.0,246.745,246.7646,246.5783,246.6469,6435.0
2024-10-11 13:30:00,251.54,251.85,251.52,251.69,18420.0,246.6371,246.9411,246.6175,246.7842,18420.0
2024-10-11 13:40:00,251.69,252.26,251.62,252.19,9841.0,246.7842,247.3431,246.7155,247.2744,9841.0
2024-10-11 13:50:00,252.18,252.28,251.97,252.01,8132.0,247.2646,247.3627,247.0587,247.0979,8132.0
2024-10-11 14:00:00,252.09,252.28,252.0,252.1,6313.0,247.1764,247.3627,247.0881,247.1862,6313.0
2024-10-11 14:10:00,252.18,252.49,252.11,252.47,9750.0,247.2646,247.5686,247.196,247.549,9750.0
2024-10-11 14:20:00,252.39,252.6,252.3,252.42,13093.0,247.4705,247.6764,247.3823,247.4999,13093.0
2024-10-11 14:30:00,252.28,252.4,252.04,252.07,8238.0,247.3627,247.4803,247.1273,247.1568,8238.0
2024-10-11 14:40:00,252.07,252.36,252.0,252.36,15850.0,247.1568,247.4411,247.0881,247.4411,15850.0
2024-10-11 14:50:00,252.36,252.82,252.24,252.81,10435.0,247.4411,247.8921,247.3235,247.8823,10435.0
2024-10-11 15:00:00,252.76,253.0,252.61,253.0,9237.0,247.8333,248.0686,247.6862,248.0686,9237.0
2024-10-11 15:10:00,252.87,253.2,252.87,253.15,10455.0,247.9412,248.2647,247.9412,248.2157,10455.0
2024-10-11 15:20:00,253.16,253.22,252.83,252.9,16230.0,248.2255,248.2843,247.902,247.9706,16230.0
2024-10-11 15:30:00,252.82,253.34,252.79,253.31,18039.0,247.8921,248.402,247.8627,248.3726,18039.0
2024-10-11 15:40:00,253.27,253.4,253.1,253.24,36453.0,248.3334,248.4608,248.1667,248.304,36453.0
2024-10-11 15:50:00,253.27,254.17,253.27,253.99,213725.0,248.3334,249.2158,248.3334,249.0393,213725.0
2024-10-14 09:30:00,254.64,254.64,252.8,252.9,33722.0,249.6767,249.6767,247.8725,247.9706,33722.0
2024-10-14 09:40:00,253.16,253.16,250.81,251.17,26939.0,248.2255,248.2255,245.9213,246.2743,26939.0
2024-10-14 09:50:00,251.25,252.2,250.39,252.2,59689.0,246.3527,247.2842,245.5095,247.2842,59689.0
2024-10-14 10:00:00,252.06,252.06,251.19,251.31,35543.0,247.147,247.147,246.2939,246.4116,35543.0
2024-10-14 10:10:00,251.48,252.75,251.28,252.43,34320.0,246.5783,247.8235,246.3822,247.5097,34320.0
2024-10-14 10:20:00,252.37,252.65,251.98,252.33,17520.0,247.4509,247.7255,247.0685,247.4117,17520.0
2024-10-14 10:30:00,252.26,252.6,252.22,252.41,19703.0,247.3431,247.6764,247.3038,247.4901,19703.0
2024-10-14 10:40:00,252.41,252.56,252.06,252.06,36410.0,247.4901,247.6372,247.147,247.147,36410.0
2024-10-14 10:50:00,252.01,252.72,252.01,252.17,21753.0,247.0979,247.7941,247.0979,247.2548,21753.0
2024-10-14 11:00:00,252.17,252.64,252.01,252.5,19719.0,247.2548,247.7157,247.0979,247.5784,19719.0
2024-10-14 11:10:00,252.59,252.91,252.46,252.74,36818.0,247.6666,247.9804,247.5392,247.8137,36818.0
2024-10-14 11:20:00,252.79,252.98,252.5,252.94,13811.0,247.8627,248.049,247.5784,248.0098,13811.0
2024-10-14 11:30:00,252.95,253.1,252.53,252.75,20881.0,248.0196,248.1667,247.6078,247.8235,20881.0
2024-10-14 11:40:00,252.74,252.95,252.65,252.86,18245.0,247.8137,248.0196,247.7255,247.9314,18245.0
2024-10-14 11:50:00,252.8,252.95,252.73,252.84,17438.0,247.8725,248.0196,247.8039,247.9118,17438.0
2024-10-14 12:00:00,252.84,252.89,252.63,252.78,20408.0,247.9118,247.9608,247.7058,247.8529,20408.0
2024-10-14 12:10:00,252.66,252.85,252.6,252.66,14208.0,247.7353,247.9216,247.6764,247.7353,14208.0
2024-10-14 12:20:00,252.62,253.0,252.5,252.68,14512.0,247.696,248.0686,247.5784,247.7549,14512.0
2024-10-14 12:30:00,252.75,252.88,252.69,252.85,13718.0,247.8235,247.951,247.7647,247.9216,13718.0
2024-10-14 12:40:00,252.86,253.11,252.82,253.03,14436.0,247.9314,248.1765,247.8921,248.0981,14436.0
2024-10-14 12:50:00,253.02,253.26,253.01,253.21,15695.0,248.0882,248.3236,248.0784,248.2745,15695.0
2024-10-14 13:00:00,253.16,253.28,253.05,253.23,21337.0,248.2255,248.3432,248.1177,248.2942,21337.0
2024-10-14 13:10:00,253.23,253.3,253.12,253.3,19412.0,248.2942,248.3628,248.1863,248.3628,19412.0
2024-10-14 13:20:00,253.3,253.32,253.16,253.29,11507.0,248.3628,248.3824,248.2255,248.353,11507.0
2024-10-14 13:30:00,253.24,253.29,253.09,253.25,13330.0,248.304,248.353,248.1569,248.3138,13330.0
2024-10-14 13:40:00,253.25,253.35,253.22,253.31,16639.0,248.3138,248.4118,248.2843,248.3726,16639.0
2024-10-14 13:50:00,253.31,253.41,253.19,253.22,21612.0,248.3726,248.4706,248.2549,248.2843,21612.0
2024-10-14 14:00:00,253.24,253.58,253.08,253.54,14476.0,248.304,248.6373,248.1471,248.5981,14476.0
2024-10-14 14:10:00,253.67,253.77,253.34,253.5,14220.0,248.7256,248.8236,248.402,248.5589,14220.0
2024-10-14 14:20:00,253.5,253.8,253.34,253.78,19284.0,248.5589,248.853,248.402,248.8334,19284.0
2024-10-14 14:30:00,253.75,253.8,253.6,253.6,13495.0,248.804,248.853,248.6569,248.6569,13495.0
2024-10-14 14:40:00,253.58,253.71,253.37,253.48,13196.0,248.6373,248.7648,248.4314,248.5393,13196.0
2024-10-14 14:50:00,253.52,253.77,253.52,253.71,12837.0,248.5785,248.8236,248.5785,248.7648,12837.0
2024-10-14 15:00:00,253.71,253.71,253.35,253.48,17873.0,248.7648,248.7648,248.4118,248.5393,17873.0
2024-10-14 15:10:00,253.48,253.48,253.21,253.3,14010.0,248.5393,248.5393,248.2745,248.3628,14010.0
2024-10-14 15:20:00,253.28,253.51,253.18,253.31,36787.0,248.3432,248.5687,248.2451,248.3726,36787.0
2024-10-14 15:30:00,253.29,253.38,252.86,252.93,35919.0,248.353,248.4412,247.9314,248.0,35919.0
2024-10-14 15:40:00,252.94,253.02,252.51,252.61,56710.0,248.0098,248.0882,247.5882,247.6862,56710.0
2024-10-14 15:50:00,252.63,252.63,251.54,252.11,265105.0,247.7058,247.7058,246.6371,247.196,265105.0
2024-10-15 09:30:00,254.0,254.34,251.44,253.25,116837.0,249.0491,249.3825,246.539,248.3138,116837.0
2024-10-15 09:40:00,253.37,254.69,252.55,253.18,83387.0,248.4314,249.7257,247.6274,248.2451,83387.0
2024-10-15 09:50:00,253.01,253.11,250.98,251.76,30588.0,248.0784,248.1765,246.088,246.8528,30588.0
2024-10-15 10:00:00,251.93,252.23,250.18,250.19,16052.0,247.0195,247.3136,245.3036,245.3134,16052.0
2024-10-15 10:10:00,250.01,251.91,249.74,251.7,36349.0,245.1369,246.9999,244.8722,246.794,36349.0
2024-10-15 10:20:00,251.38,251.79,250.77,251.7,19013.0,246.4802,246.8822,245.8821,246.794,19013.0
2024-10-15 10:30:00,251.7,254.2,251.7,253.46,38956.0,246.794,249.2452,246.794,248.5197,38956.0
2024-10-15 10:40:00,253.77,254.36,253.06,253.59,27836.0,248.8236,249.4021,248.1275,248.6471,27836.0
2024-10-15 10:50:00,253.67,254.16,253.65,253.83,41923.0,248.7256,249.206,248.706,248.8825,41923.0
2024-10-15 11:00:00,253.72,254.45,253.72,254.27,50034.0,248.7746,249.4904,248.7746,249.3139,50034.0
2024-10-15 11:10:00,254.27,254.68,253.0,253.43,32610.0,249.3139,249.7159,248.0686,248.4903,32610.0
2024-10-15 11:20:00,253.61,254.08,253.34,253.59,73957.0,248.6667,249.1276,248.402,248.6471,73957.0
2024-10-15 11:30:00,253.75,253.76,253.1,253.57,48309.0,248.804,248.8138,248.1667,248.6275,48309.0
2024-10-15 11:40:00,253.63,254.06,253.41,254.06,42255.0,248.6864,249.108,248.4706,249.108,42255.0
2024-10-15 11:50:00,254.06,254.06,253.58,253.62,47352.0,249.108,249.108,248.6373,248.6766,47352.0
2024-10-15 12:00:00,253.59,253.81,253.1,253.66,32482.0,248.6471,248.8628,248.1667,248.7158,32482.0
2024-10-15 12:10:00,253.73,254.13,253.66,254.05,25942.0,248.7844,249.1766,248.7158,249.0982,25942.0
2024-10-15 12:20:00,254.06,255.23,254.02,255.08,31540.0,249.108,250.2552,249.0688,250.1081,31540.0
2024-10-15 12:30:00,255.09,255.09,253.84,254.03,25126.0,250.1179,250.1179,248.8923,249.0786,25126.0
2024-10-15 12:40:00,254.05,254.05,253.28,253.28,26807.0,249.0982,249.0982,248.3432,248.3432,26807.0
2024-10-15 12:50:00,253.45,253.98,253.36,253.59,25661.0,248.5099,249.0295,248.4216,248.6471,25661.0
2024-10-15 13:00:00,253.67,255.2,253.53,254.86,133043.0,248.7256,250.2258,248.5883,249.8924,133043.0
2024-10-15 13:10:00,254.71,255.41,254.6,254.8,19139.0,249.7453,250.4317,249.6375,249.8336,19139.0
2024-10-15 13:20:00,254.76,255.26,254.56,255.24,24844.0,249.7943,250.2846,249.5982,250.265,24844.0
2024-10-15 13:30:00,255.27,255.41,255.05,255.33,11417.0,250.2944,250.4317,250.0787,250.3532,11417.0
2024-10-15 13:40:00,255.25,255.26,254.46,254.56,26466.0,250.2748,250.2846,249.5002,249.5982,26466.0
2024-10-15 13:50:00,254.53,254.67,254.07,254.16,16132.0,249.5688,249.7061,249.1178,249.206,16132.0
2024-10-15 14:00:00,254.16,254.5,254.0,254.15,55933.0,249.206,249.5394,249.0491,249.1962,55933.0
2024-10-15 14:10:00,254.25,254.33,253.17,253.21,16851.0,249.2943,249.3727,248.2353,248.2745,16851.0
2024-10-15 14:20:00,253.03,253.11,251.91,252.09,17505.0,248.0981,248.1765,246.9999,247.1764,17505.0
2024-10-15 14:30:00,252.01,252.11,250.13,250.46,46909.0,247.0979,247.196,245.2546,245.5781,46909.0
2024-10-15 14:40:00,250.47,250.69,249.76,250.54,49536.0,245.588,245.8037,244.8918,245.6566,49536.0
2024-10-15 14:50:00,250.83,251.92,250.61,251.85,47385.0,245.9409,247.0097,245.7252,246.9411,47385.0
2024-10-15 15:00:00,251.95,252.01,251.1,251.75,81675.0,247.0391,247.0979,246.2057,246.843,81675.0
2024-10-15 15:10:00,251.75,252.37,251.45,251.65,36391.0,246.843,247.4509,246.5488,246.745,36391.0
2024-10-15 15:20:00,251.73,251.84,251.34,251.43,40137.0,246.8234,246.9312,246.441,246.5292,40137.0
2024-10-15 15:30:00,251.32,251.83,250.4,251.52,92305.0,246.4214,246.9214,245.5193,246.6175,92305.0
2024-10-15 15:40:00,251.62,251.79,250.95,251.47,62457.0,246.7155,246.8822,246.0586,246.5685,62457.0
2024-10-15 15:50:00,251.43,252.06,251.36,251.69,191497.0,246.5292,247.147,246.4606,246.7842,191497.0
2024-10-16 09:30:00,252.11,254.21,251.31,252.15,44178.0,247.196,249.2551,246.4116,247.2352,44178.0
2024-10-16 09:40:00,252.26,253.21,252.0,252.33,26796.0,247.3431,248.2745,247.0881,247.4117,26796.0
2024-10-16 09:50:00,252.26,253.05,251.94,252.89,74149.0,247.3431,248.1177,247.0293,247.9608,74149.0
2024-10-16 10:00:00,252.64,253.76,252.63,253.13,53950.0,247.7157,248.8138,247.7058,248.1961,53950.0
2024-10-16 10:10:00,253.25,253.52,252.58,253.49,19062.0,248.3138,248.5785,247.6568,248.5491,19062.0
2024-10-16 10:20:00,253.57,253.57,252.21,252.25,15352.0,248.6275,248.6275,247.294,247.3333,15352.0
2024-10-16 10:30:00,252.17,252.73,252.0,252.49,32045.0,247.2548,247.8039,247.0881,247.5686,32045.0
2024-10-16 10:40:00,252.5,252.99,252.36,252.87,8268.0,247.5784,248.0588,247.4411,247.9412,8268.0
2024-10-16 10:50:00,252.94,253.8,252.89,253.72,15446.0,248.0098,248.853,247.9608,248.7746,15446.0
2024-10-16 11:00:00,253.7,253.95,252.85,252.85,24185.0,248.755,249.0001,247.9216,247.9216,24185.0
2024-10-16 11:10:00,253.02,253.14,252.78,253.1,8818.0,248.0882,248.2059,247.8529,248.1667,8818.0
2024-10-16 11:20:00,253.1,253.24,252.67,253.0,20871.0,248.1667,248.304,247.7451,248.0686,20871.0
2024-10-16 11:30:00,253.06,253.28,252.88,252.89,75846.0,248.1275,248.3432,247.951,247.9608,75846.0
2024-10-16 11:40:00,253.12,253.4,252.77,253.27,33403.0,248.1863,248.4608,247.8431,248.3334,33403.0
2024-10-16 11:50:00,253.31,253.36,252.57,252.58,8090.0,248.3726,248.4216,247.647,247.6568,8090.0
2024-10-16 12:00:00,252.71,252.93,252.55,252.74,31833.0,247.7843,248.0,247.6274,247.8137,31833.0
2024-10-16 12:10:00,252.64,253.03,252.57,253.03,15130.0,247.7157,248.0981,247.647,248.0981,15130.0
2024-10-16 12:20:00,253.05,253.1,252.83,252.99,25208.0,248.1177,248.1667,247.902,248.0588,25208.0
2024-10-16 12:30:00,252.99,253.22,252.92,253.07,18188.0,248.0588,248.2843,247.9902,248.1373,18188.0
2024-10-16 12:40:00,252.96,253.28,252.95,253.13,18739.0,248.0294,248.3432,248.0196,248.1961,18739.0
2024-10-16 12:50:00,253.12,253.23,252.72,252.81,29032.0,248.1863,248.2942,247.7941,247.8823,29032.0
2024-10-16 13:00:00,252.92,253.11,252.64,252.93,92669.0,247.9902,248.1765,247.7157,248.0,92669.0
2024-10-16 13:10:00,252.93,253.02,252.5,252.63,18461.0,248.0,248.0882,247.5784,247.7058,18461.0
2024-10-16 13:20:00,252.71,252.85,252.56,252.65,11880.0,247.7843,247.9216,247.6372,247.7255,11880.0
2024-10-16 13:30:00,252.65,252.74,252.11,252.28,34899.0,247.7255,247.8137,247.196,247.3627,34899.0
2024-10-16 13:40:00,252.24,252.9,252.16,252.87,24428.0,247.3235,247.9706,247.245,247.9412,24428.0
2024-10-16 13:50:00,252.74,253.46,252.56,253.36,20893.0,247.8137,248.5197,247.6372,248.4216,20893.0
2024-10-16 14:00:00,253.43,253.88,253.33,253.49,20224.0,248.4903,248.9315,248.3922,248.5491,20224.0
2024-10-16 14:10:00,253.59,253.93,253.53,253.93,18408.0,248.6471,248.9805,248.5883,248.9805,18408.0
2024-10-16 14:20:00,253.81,254.81,253.8,254.55,32086.0,248.8628,249.8434,248.853,249.5884,32086.0
2024-10-16 14:30:00,254.67,256.0,254.66,255.13,68613.0,249.7061,251.0102,249.6963,250.1571,68613.0
2024-10-16 14:40:00,255.13,255.13,254.32,254.33,22912.0,250.1571,250.1571,249.3629,249.3727,22912.0
2024-10-16 14:50:00,254.37,254.41,253.73,254.08,26925.0,249.4119,249.4512,248.7844,249.1276,26925.0
2024-10-16 15:00:00,254.08,254.77,253.94,254.5,21595.0,249.1276,249.8041,248.9903,249.5394,21595.0
2024-10-16 15:10:00,254.51,255.22,254.49,254.99,20256.0,249.5492,250.2454,249.5296,250.0198,20256.0
2024-10-16 15:20:00,254.95,255.11,254.53,254.84,50235.0,249.9806,250.1375,249.5688,249.8728,50235.0
2024-10-16 15:30:00,254.9,255.45,254.78,255.44,27334.0,249.9316,250.4709,249.8139,250.4611,27334.0
2024-10-16 15:40:00,255.4,255.8,255.2,255.46,47278.0,250.4219,250.8141,250.2258,250.4807,47278.0
2024-10-16 15:50:00,255.53,255.77,255.18,255.31,185834.0,250.5493,250.7846,250.2061,250.3336,185834.0
2024-10-17 09:30:00,257.01,259.59,256.0,256.0,123297.0,252.0005,254.5302,251.0102,251.0102,123297.0
2024-10-17 09:40:00,256.34,256.82,255.41,255.41,41794.0,251.3435,251.8142,250.4317,250.4317,41794.0
2024-10-17 09:50:00,255.4,255.79,255.1,255.62,35598.0,250.4219,250.8043,250.1277,250.6376,35598.0
2024-10-17 10:00:00,255.57,255.64,254.28,254.99,28035.0,250.5885,250.6572,249.3237,250.0198,28035.0
2024-10-17 10:10:00,255.0,255.27,254.54,254.62,27039.0,250.0297,250.2944,249.5786,249.6571,27039.0
2024-10-17 10:20:00,254.7,254.92,253.77,253.89,29060.0,249.7355,249.9512,248.8236,248.9413,29060.0
2024-10-17 10:30:00,253.97,254.01,253.45,253.63,34718.0,249.0197,249.059,248.5099,248.6864,34718.0
2024-10-17 10:40:00,253.62,253.82,253.41,253.66,12068.0,248.6766,248.8727,248.4706,248.7158,12068.0
2024-10-17 10:50:00,253.82,254.28,253.48,253.69,24966.0,248.8727,249.3237,248.5393,248.7452,24966.0
2024-10-17 11:00:00,253.76,254.01,253.37,253.42,40044.0,248.8138,249.059,248.4314,248.4805,40044.0
2024-10-17 11:10:00,253.46,253.46,252.69,252.84,42892.0,248.5197,248.5197,247.7647,247.9118,42892.0
2024-10-17 11:20:00,252.85,253.15,252.62,252.99,30190.0,247.9216,248.2157,247.696,248.0588,30190.0
2024-10-17 11:30:00,252.99,253.57,252.93,253.38,20162.0,248.0588,248.6275,248.0,248.4412,20162.0
2024-10-17 11:40:00,253.36,253.43,252.92,253.35,12803.0,248.4216,248.4903,247.9902,248.4118,12803.0
2024-10-17 11:50:00,253.35,253.9,253.35,253.74,14208.0,248.4118,248.9511,248.4118,248.7942,14208.0
2024-10-17 12:00:00,253.72,253.91,253.38,253.5,23367.0,248.7746,248.9609,248.4412,248.5589,23367.0
2024-10-17 12:10:00,253.49,254.12,253.39,253.62,91739.0,248.5491,249.1668,248.451,248.6766,91739.0
2024-10-17 12:20:00,253.69,253.92,253.41,253.81,16149.0,248.7452,248.9707,248.4706,248.8628,16149.0
2024-10-17 12:30:00,253.7,253.7,253.25,253.32,10781.0,248.755,248.755,248.3138,248.3824,10781.0
2024-10-17 12:40:00,253.35,253.46,252.89,253.16,24420.0,248.4118,248.5197,247.9608,248.2255,24420.0
2024-10-17 12:50:00,253.16,253.41,252.9,253.34,21661.0,248.2255,248.4706,247.9706,248.402,21661.0
2024-10-17 13:00:00,253.34,253.58,252.25,252.52,39331.0,248.402,248.6373,247.3333,247.598,39331.0
2024-10-17 13:10:00,252.51,252.81,252.08,252.08,17548.0,247.5882,247.8823,247.1666,247.1666,17548.0
2024-10-17 13:20:00,252.16,252.25,251.6,251.68,48886.0,247.245,247.3333,246.6959,246.7744,48886.0
2024-10-17 13:30:00,251.68,252.2,251.62,252.06,66125.0,246.7744,247.2842,246.7155,247.147,66125.0
2024-10-17 13:40:00,252.08,252.67,251.88,252.43,31097.0,247.1666,247.7451,246.9705,247.5097,31097.0
2024-10-17 13:50:00,252.49,252.55,251.72,251.88,15625.0,247.5686,247.6274,246.8136,246.9705,15625.0
2024-10-17 14:00:00,251.79,252.1,250.88,251.02,59499.0,246.8822,247.1862,245.99,246.1272,59499.0
2024-10-17 14:10:00,251.02,251.5,251.02,251.13,79544.0,246.1272,246.5979,246.1272,246.2351,79544.0
2024-10-17 14:20:00,251.13,251.63,251.04,251.45,29771.0,246.2351,246.7253,246.1468,246.5488,29771.0
2024-10-17 14:30:00,251.45,251.89,251.32,251.33,22010.0,246.5488,246.9803,246.4214,246.4312,22010.0
2024-10-17 14:40:00,251.37,251.53,251.13,251.14,26100.0,246.4704,246.6273,246.2351,246.2449,26100.0
2024-10-17 14:50:00,251.14,251.78,251.13,251.59,45121.0,246.2449,246.8724,246.2351,246.6861,45121.0
2024-10-17 15:00:00,251.59,251.64,251.1,251.26,17922.0,246.6861,246.7351,246.2057,246.3626,17922.0
2024-10-17 15:10:00,251.27,251.51,251.08,251.44,18690.0,246.3724,246.6077,246.1861,246.539,18690.0
2024-10-17 15:20:00,251.3,251.79,250.98,251.77,46820.0,246.4018,246.8822,246.088,246.8626,46820.0
2024-10-17 15:30:00,251.81,252.2,251.62,251.94,32042.0,246.9018,247.2842,246.7155,247.0293,32042.0
2024-10-17 15:40:00,251.93,251.94,251.29,251.47,41047.0,247.0195,247.0293,246.392,246.5685,41047.0
2024-10-17 15:50:00,251.47,251.78,250.97,251.39,199805.0,246.5685,246.8724,246.0782,246.49,199805.0
2024-10-18 09:30:00,252.2,252.94,251.05,252.0,189313.0,247.2842,248.0098,246.1566,247.0881,189313.0
2024-10-18 09:40:00,252.5,252.81,251.13,251.87,13747.0,247.5784,247.8823,246.2351,246.9607,13747.0
2024-10-18 09:50:00,251.63,251.64,250.52,250.62,17567.0,246.7253,246.7351,245.637,245.735,17567.0
2024-10-18 10:00:00,250.72,251.06,250.59,250.89,45193.0,245.8331,246.1665,245.7056,245.9998,45193.0
2024-10-18 10:10:00,250.89,251.19,250.73,250.97,22693.0,245.9998,246.2939,245.8429,246.0782,22693.0
2024-10-18 10:20:00,250.97,250.97,250.34,250.45,32328.0,246.0782,246.0782,245.4605,245.5683,32328.0
2024-10-18 10:30:00,250.44,250.59,250.12,250.49,15403.0,245.5585,245.7056,245.2448,245.6076,15403.0
2024-10-18 10:40:00,250.63,250.93,250.6,250.82,13703.0,245.7448,246.039,245.7154,245.9311,13703.0
2024-10-18 10:50:00,250.85,251.14,250.78,250.94,24409.0,245.9605,246.2449,245.8919,246.0488,24409.0
2024-10-18 11:00:00,250.94,250.95,250.16,250.58,20973.0,246.0488,246.0586,245.284,245.6958,20973.0
2024-10-18 11:10:00,250.5,250.91,250.48,250.83,50373.0,245.6174,246.0194,245.5978,245.9409,50373.0
2024-10-18 11:20:00,250.84,251.15,250.7,250.97,11014.0,245.9507,246.2547,245.8135,246.0782,11014.0
2024-10-18 11:30:00,251.05,251.06,250.74,250.94,32244.0,246.1566,246.1665,245.8527,246.0488,32244.0
2024-10-18 11:40:00,250.94,251.05,250.3,250.44,40826.0,246.0488,246.1566,245.4213,245.5585,40826.0
2024-10-18 11:50:00,250.33,250.52,250.09,250.22,12910.0,245.4507,245.637,245.2154,245.3428,12910.0
2024-10-18 12:00:00,250.22,250.78,250.16,250.73,37097.0,245.3428,245.8919,245.284,245.8429,37097.0
2024-10-18 12:10:00,250.75,250.86,250.58,250.82,16302.0,245.8625,245.9703,245.6958,245.9311,16302.0
2024-10-18 12:20:00,250.83,250.93,250.54,250.73,21794.0,245.9409,246.039,245.6566,245.8429,21794.0
2024-10-18 12:30:00,250.74,251.08,250.73,250.98,29083.0,245.8527,246.1861,245.8429,246.088,29083.0
2024-10-18 12:40:00,251.0,251.13,250.35,250.44,26364.0,246.1076,246.2351,245.4703,245.5585,26364.0
2024-10-18 12:50:00,250.4,250.64,250.18,250.18,20778.0,245.5193,245.7546,245.3036,245.3036,20778.0
2024-10-18 13:00:00,250.25,250.35,250.07,250.13,17787.0,245.3722,245.4703,245.1957,245.2546,17787.0
2024-10-18 13:10:00,250.13,250.31,249.87,250.06,15827.0,245.2546,245.4311,244.9996,245.1859,15827.0
2024-10-18 13:20:00,250.11,250.53,250.11,250.24,5982.0,245.235,245.6468,245.235,245.3624,5982.0
2024-10-18 13:30:00,250.32,250.64,250.32,250.54,4595.0,245.4409,245.7546,245.4409,245.6566,4595.0
2024-10-18 13:40:00,250.45,250.5,250.31,250.4,7233.0,245.5683,245.6174,245.4311,245.5193,7233.0
2024-10-18 13:50:00,250.41,250.54,250.16,250.27,11066.0,245.5291,245.6566,245.284,245.3918,11066.0
2024-10-18 14:00:00,250.27,250.55,250.14,250.52,16762.0,245.3918,245.6664,245.2644,245.637,16762.0
2024-10-18 14:10:00,250.53,250.94,250.45,250.94,15867.0,245.6468,246.0488,245.5683,246.0488,15867.0
2024-10-18 14:20:00,250.97,251.17,250.73,250.74,12306.0,246.0782,246.2743,245.8429,245.8527,12306.0
2024-10-18 14:30:00,250.75,250.91,250.5,250.66,44034.0,245.8625,246.0194,245.6174,245.7742,44034.0
2024-10-18 14:40:00,250.73,250.91,250.71,250.8,6472.0,245.8429,246.0194,245.8233,245.9115,6472.0
2024-10-18 14:50:00,250.8,250.82,250.6,250.71,11207.0,245.9115,245.9311,245.7154,245.8233,11207.0
2024-10-18 15:00:00,250.73,251.09,250.69,250.93,16629.0,245.8429,246.1959,245.8037,246.039,16629.0
2024-10-18 15:10:00,250.95,251.02,250.61,250.61,14984.0,246.0586,246.1272,245.7252,245.7252,14984.0
2024-10-18 15:20:00,250.69,250.9,250.53,250.85,13963.0,245.8037,246.0096,245.6468,245.9605,13963.0
2024-10-18 15:30:00,250.9,251.12,250.58,250.81,20380.0,246.0096,246.2253,245.6958,245.9213,20380.0
2024-10-18 15:40:00,250.82,250.86,250.51,250.83,30537.0,245.9311,245.9703,245.6272,245.9409,30537.0
2024-10-18 15:50:00,250.87,251.37,250.86,251.14,176968.0,245.9802,246.4704,245.9703,246.2449,176968.0
2024-10-21 09:30:00,251.15,252.71,250.97,251.21,39329.0,246.2547,247.7843,246.0782,246.3135,39329.0
2024-10-21 09:40:00,251.21,251.85,251.04,251.65,18077.0,246.3135,246.9411,246.1468,246.745,18077.0
2024-10-21 09:50:00,251.55,251.72,251.29,251.39,12055.0,246.6469,246.8136,246.392,246.49,12055.0
2024-10-21 10:00:00,251.35,251.59,250.92,251.0,12759.0,246.4508,246.6861,246.0292,246.1076,12759.0
2024-10-21 10:10:00,250.99,251.06,249.9,249.9,41765.0,246.0978,246.1665,245.0291,245.0291,41765.0
2024-10-21 10:20:00,249.89,250.09,249.42,249.57,24576.0,245.0193,245.2154,244.5584,244.7055,24576.0
2024-10-21 10:30:00,249.66,250.4,249.47,250.39,45763.0,244.7937,245.5193,244.6074,245.5095,45763.0
2024-10-21 10:40:00,250.4,251.16,250.21,250.78,33865.0,245.5193,246.2645,245.333,245.8919,33865.0
2024-10-21 10:50:00,250.77,250.77,250.1,250.12,6739.0,245.8821,245.8821,245.2252,245.2448,6739.0
2024-10-21 11:00:00,250.17,250.48,249.82,249.96,15311.0,245.2938,245.5978,244.9506,245.0879,15311.0
2024-10-21 11:10:00,249.82,250.5,249.52,250.5,10533.0,244.9506,245.6174,244.6565,245.6174,10533.0
2024-10-21 11:20:00,250.15,250.63,250.15,250.39,12341.0,245.2742,245.7448,245.2742,245.5095,12341.0
2024-10-21 11:30:00,250.56,250.62,250.12,250.4,5207.0,245.6762,245.735,245.2448,245.5193,5207.0
2024-10-21 11:40:00,250.3,250.97,250.29,250.78,7696.0,245.4213,246.0782,245.4115,245.8919,7696.0
2024-10-21 11:50:00,250.72,251.06,250.63,250.75,10603.0,245.8331,246.1665,245.7448,245.8625,10603.0
2024-10-21 12:00:00,250.78,250.86,250.53,250.71,11310.0,245.8919,245.9703,245.6468,245.8233,11310.0
2024-10-21 12:10:00,250.76,250.93,250.58,250.7,9015.0,245.8723,246.039,245.6958,245.8135,9015.0
2024-10-21 12:20:00,250.7,251.08,250.53,250.88,4418.0,245.8135,246.1861,245.6468,245.99,4418.0
2024-10-21 12:30:00,251.08,251.28,250.76,251.27,12552.0,246.1861,246.3822,245.8723,246.3724,12552.0
2024-10-21 12:40:00,251.16,251.37,251.16,251.19,8102.0,246.2645,246.4704,246.2645,246.2939,8102.0
2024-10-21 12:50:00,251.26,251.52,251.19,251.47,12934.0,246.3626,246.6175,246.2939,246.5685,12934.0
2024-10-21 13:00:00,251.46,251.67,251.44,251.58,7081.0,246.5587,246.7646,246.539,246.6763,7081.0
2024-10-21 13:10:00,251.51,251.67,251.22,251.23,8476.0,246.6077,246.7646,246.3233,246.3331,8476.0
2024-10-21 13:20:00,251.23,251.23,250.83,250.9,9239.0,246.3331,246.3331,245.9409,246.0096,9239.0
2024-10-21 13:30:00,250.76,250.82,250.43,250.51,10152.0,245.8723,245.9311,245.5487,245.6272,10152.0
2024-10-21 13:40:00,250.51,250.77,250.18,250.73,36603.0,245.6272,245.8821,245.3036,245.8429,36603.0
2024-10-21 13:50:00,250.72,250.89,250.67,250.79,5537.0,245.8331,245.9998,245.7841,245.9017,5537.0
2024-10-21 14:00:00,250.81,251.21,250.68,251.21,7268.0,245.9213,246.3135,245.7939,246.3135,7268.0
2024-10-21 14:10:00,251.15,251.15,250.52,250.73,7196.0,246.2547,246.2547,245.637,245.8429,7196.0
2024-10-21 14:20:00,250.74,250.92,250.64,250.82,9487.0,245.8527,246.0292,245.7546,245.9311,9487.0
2024-10-21 14:30:00,250.87,251.0,250.72,250.93,5449.0,245.9802,246.1076,245.8331,246.039,5449.0
2024-10-21 14:40:00,250.99,251.08,250.61,250.72,7575.0,246.0978,246.1861,245.7252,245.8331,7575.0
2024-10-21 14:50:00,250.88,250.88,250.58,250.67,6076.0,245.99,245.99,245.6958,245.7841,6076.0
2024-10-21 15:00:00,250.61,250.81,250.59,250.81,6459.0,245.7252,245.9213,245.7056,245.9213,6459.0
2024-10-21 15:10:00,250.69,251.03,250.69,250.95,6867.0,245.8037,246.137,245.8037,246.0586,6867.0
2024-10-21 15:20:00,250.94,250.98,250.72,250.78,14095.0,246.0488,246.088,245.8331,245.8919,14095.0
2024-10-21 15:30:00,250.72,250.74,250.0,250.0,16883.0,245.8331,245.8527,245.1271,245.1271,16883.0
2024-10-21 15:40:00,249.98,250.11,249.7,249.95,29482.0,245.1075,245.235,244.833,245.0781,29482.0
2024-10-21 15:50:00,249.88,250.79,249.83,250.76,199509.0,245.0095,245.9017,244.9604,245.8723,199509.0
2024-10-22 09:30:00,248.39,249.83,248.29,248.84,46265.0,243.5485,244.9604,243.4504,243.9897,46265.0
2024-10-22 09:40:00,248.71,248.84,247.74,248.64,13679.0,243.8623,243.9897,242.9112,243.7936,13679.0
2024-10-22 09:50:00,248.64,248.65,247.49,247.59,10042.0,243.7936,243.8034,242.666,242.7641,10042.0
2024-10-22 10:00:00,247.59,247.74,246.45,246.67,32035.0,242.7641,242.9112,241.6463,241.862,32035.0
2024-10-22 10:10:00,246.8,246.8,245.76,245.88,22469.0,241.9895,241.9895,240.9698,241.0874,22469.0
2024-10-22 10:20:00,245.93,246.29,245.87,245.99,22413.0,241.1364,241.4894,241.0776,241.1953,22413.0
2024-10-22 10:30:00,245.97,245.97,245.38,245.59,14386.0,241.1757,241.1757,240.5972,240.8031,14386.0
2024-10-22 10:40:00,245.59,246.37,245.43,246.36,23736.0,240.8031,241.5679,240.6462,241.5581,23736.0
2024-10-22 10:50:00,246.38,247.16,246.29,247.12,24468.0,241.5777,242.3425,241.4894,242.3032,24468.0
2024-10-22 11:00:00,247.12,247.17,246.78,247.12,9977.0,242.3032,242.3523,241.9699,242.3032,9977.0
2024-10-22 11:10:00,247.12,247.4,247.1,247.32,12547.0,242.3032,242.5778,242.2836,242.4993,12547.0
2024-10-22 11:20:00,247.43,247.43,246.74,246.94,11743.0,242.6072,242.6072,241.9307,242.1268,11743.0
2024-10-22 11:30:00,246.95,247.47,246.94,247.34,15199.0,242.1366,242.6464,242.1268,242.519,15199.0
2024-10-22 11:40:00,247.23,247.24,246.68,246.76,7653.0,242.4111,242.4209,241.8718,241.9503,7653.0
2024-10-22 11:50:00,246.8,247.14,246.66,246.68,13766.0,241.9895,242.3229,241.8522,241.8718,13766.0
2024-10-22 12:00:00,246.73,246.79,246.41,246.72,8327.0,241.9208,241.9797,241.6071,241.911,8327.0
2024-10-22 12:10:00,246.75,246.88,246.51,246.51,7161.0,241.9405,242.0679,241.7051,241.7051,7161.0
2024-10-22 12:20:00,246.62,246.69,246.31,246.4,14068.0,241.813,241.8816,241.509,241.5973,14068.0
2024-10-22 12:30:00,246.39,247.26,246.38,247.01,9183.0,241.5875,242.4405,241.5777,242.1954,9183.0
2024-10-22 12:40:00,247.04,247.11,246.59,246.69,17301.0,242.2248,242.2934,241.7836,241.8816,17301.0
2024-10-22 12:50:00,246.62,247.04,246.59,246.76,12639.0,241.813,242.2248,241.7836,241.9503,12639.0
2024-10-22 13:00:00,246.79,247.18,246.79,247.16,17626.0,241.9797,242.3621,241.9797,242.3425,17626.0
2024-10-22 13:10:00,247.2,247.48,247.13,247.39,14819.0,242.3817,242.6562,242.3131,242.568,14819.0
2024-10-22 13:20:00,247.35,247.35,247.0,247.02,17349.0,242.5288,242.5288,242.1856,242.2052,17349.0
2024-10-22 13:30:00,247.07,247.2,246.85,246.85,13453.0,242.2542,242.3817,242.0385,242.0385,13453.0
2024-10-22 13:40:00,246.93,247.13,246.78,247.01,18425.0,242.117,242.3131,241.9699,242.1954,18425.0
2024-10-22 13:50:00,247.09,247.13,246.73,246.86,11230.0,242.2738,242.3131,241.9208,242.0483,11230.0
2024-10-22 14:00:00,246.91,247.19,246.86,247.05,8073.0,242.0973,242.3719,242.0483,242.2346,8073.0
2024-10-22 14:10:00,247.05,247.2,246.95,247.18,14136.0,242.2346,242.3817,242.1366,242.3621,14136.0
2024-10-22 14:20:00,247.13,247.16,246.84,247.14,9038.0,242.3131,242.3425,242.0287,242.3229,9038.0
2024-10-22 14:30:00,247.09,247.34,247.09,247.2,5094.0,242.2738,242.519,242.2738,242.3817,5094.0
2024-10-22 14:40:00,247.26,247.26,246.96,247.18,9385.0,242.4405,242.4405,242.1464,242.3621,9385.0
2024-10-22 14:50:00,247.24,247.53,247.23,247.29,16782.0,242.4209,242.7053,242.4111,242.4699,16782.0
2024-10-22 15:00:00,247.24,247.39,247.13,247.39,20194.0,242.4209,242.568,242.3131,242.568,20194.0
2024-10-22 15:10:00,247.39,247.44,247.06,247.37,24823.0,242.568,242.617,242.2444,242.5484,24823.0
2024-10-22 15:20:00,247.42,247.58,247.39,247.46,19126.0,242.5974,242.7543,242.568,242.6366,19126.0
2024-10-22 15:30:00,247.51,247.76,247.39,247.75,15641.0,242.6856,242.9308,242.568,242.921,15641.0
2024-10-22 15:40:00,247.74,248.12,247.74,247.82,23962.0,242.9112,243.2838,242.9112,242.9896,23962.0
2024-10-22 15:50:00,247.82,248.6,247.82,248.24,97452.0,242.9896,243.7544,242.9896,243.4014,97452.0
2024-10-23 09:30:00,247.99,249.35,246.8,247.17,40311.0,243.1563,244.4898,241.9895,242.3523,40311.0
2024-10-23 09:40:00,246.83,247.24,246.34,246.95,23003.0,242.0189,242.4209,241.5385,242.1366,23003.0
2024-10-23 09:50:00,246.78,247.21,246.45,247.21,11614.0,241.9699,242.3915,241.6463,242.3915,11614.0
2024-10-23 10:00:00,247.17,248.45,247.15,248.08,17387.0,242.3523,243.6073,242.3327,243.2445,17387.0
2024-10-23 10:10:00,248.08,248.36,247.68,247.91,13837.0,243.2445,243.5191,242.8523,243.0778,13837.0
2024-10-23 10:20:00,247.91,247.91,247.48,247.51,7833.0,243.0778,243.0778,242.6562,242.6856,7833.0
2024-10-23 10:30:00,247.4,247.62,247.03,247.4,11761.0,242.5778,242.7935,242.215,242.5778,11761.0
2024-10-23 10:40:00,247.39,247.44,247.0,247.05,5947.0,242.568,242.617,242.1856,242.2346,5947.0
2024-10-23 10:50:00,247.1,247.29,246.57,247.23,8587.0,242.2836,242.4699,241.764,242.4111,8587.0
2024-10-23 11:00:00,247.17,247.17,246.51,246.51,15473.0,242.3523,242.3523,241.7051,241.7051,15473.0
2024-10-23 11:10:00,246.42,246.73,246.4,246.71,16362.0,241.6169,241.9208,241.5973,241.9012,16362.0
2024-10-23 11:20:00,246.62,247.03,246.53,247.03,12123.0,241.813,242.215,241.7247,242.215,12123.0
2024-10-23 11:30:00,247.04,247.21,246.76,246.98,11522.0,242.2248,242.3915,241.9503,242.166,11522.0
2024-10-23 11:40:00,246.98,247.18,246.78,247.12,8387.0,242.166,242.3621,241.9699,242.3032,8387.0
2024-10-23 11:50:00,247.01,247.21,246.79,247.07,7735.0,242.1954,242.3915,241.9797,242.2542,7735.0
2024-10-23 12:00:00,247.21,247.27,247.02,247.21,6425.0,242.3915,242.4503,242.2052,242.3915,6425.0
2024-10-23 12:10:00,247.21,247.73,247.07,247.65,6775.0,242.3915,242.9014,242.2542,242.8229,6775.0
2024-10-23 12:20:00,247.69,247.78,247.35,247.53,5590.0,242.8621,242.9504,242.5288,242.7053,5590.0
2024-10-23 12:30:00,247.53,247.68,247.22,247.38,18275.0,242.7053,242.8523,242.4013,242.5582,18275.0
2024-10-23 12:40:00,247.37,247.65,247.32,247.49,12334.0,242.5484,242.8229,242.4993,242.666,12334.0
2024-10-23 12:50:00,247.43,247.64,247.33,247.54,6479.0,242.6072,242.8131,242.5092,242.7151,6479.0
2024-10-23 13:00:00,247.54,247.72,247.37,247.42,6858.0,242.7151,242.8916,242.5484,242.5974,6858.0
2024-10-23 13:10:00,247.29,247.5,247.27,247.42,4909.0,242.4699,242.6758,242.4503,242.5974,4909.0
2024-10-23 13:20:00,247.38,247.69,247.38,247.45,4509.0,242.5582,242.8621,242.5582,242.6268,4509.0
2024-10-23 13:30:00,247.45,247.45,246.95,247.16,6536.0,242.6268,242.6268,242.1366,242.3425,6536.0
2024-10-23 13:40:00,247.18,247.64,247.18,247.48,8510.0,242.3621,242.8131,242.3621,242.6562,8510.0
2024-10-23 13:50:00,247.48,247.81,247.47,247.81,7801.0,242.6562,242.9798,242.6464,242.9798,7801.0
2024-10-23 14:00:00,247.77,247.77,247.27,247.44,14136.0,242.9406,242.9406,242.4503,242.617,14136.0
2024-10-23 14:10:00,247.46,247.46,246.98,246.99,5688.0,242.6366,242.6366,242.166,242.1758,5688.0
2024-10-23 14:20:00,247.12,247.31,247.09,247.25,6823.0,242.3032,242.4895,242.2738,242.4307,6823.0
2024-10-23 14:30:00,247.17,247.54,247.07,247.49,8844.0,242.3523,242.7151,242.2542,242.666,8844.0
2024-10-23 14:40:00,247.53,247.8,247.42,247.5,10798.0,242.7053,242.97,242.5974,242.6758,10798.0
2024-10-23 14:50:00,247.45,247.48,247.06,247.19,30377.0,242.6268,242.6562,242.2444,242.3719,30377.0
2024-10-23 15:00:00,247.16,247.23,246.95,247.02,16264.0,242.3425,242.4111,242.1366,242.2052,16264.0
2024-10-23 15:10:00,246.95,247.35,246.64,247.35,35627.0,242.1366,242.5288,241.8326,242.5288,35627.0
2024-10-23 15:20:00,247.34,247.49,247.2,247.49,7007.0,242.519,242.666,242.3817,242.666,7007.0
2024-10-23 15:30:00,247.51,247.76,247.45,247.47,12972.0,242.6856,242.9308,242.6268,242.6464,12972.0
2024-10-23 15:40:00,247.54,247.9,247.38,247.39,25928.0,242.7151,243.068,242.5582,242.568,25928.0
2024-10-23 15:50:00,247.54,247.61,247.07,247.15,102922.0,242.7151,242.7837,242.2542,242.3327,102922.0
2024-10-24 09:30:00,248.2,248.81,247.5,247.93,36430.0,243.3622,243.9603,242.6758,243.0975,36430.0
2024-10-24 09:40:00,248.08,249.0,247.98,248.95,14188.0,243.2445,244.1466,243.1465,244.0976,14188.0
2024-10-24 09:50:00,248.97,249.16,248.6,248.89,10846.0,244.1172,244.3035,243.7544,244.0387,10846.0
2024-10-24 10:00:00,249.14,249.92,248.86,249.91,17802.0,244.2839,245.0487,244.0093,245.0389,17802.0
2024-10-24 10:10:00,249.96,249.96,248.58,248.84,23532.0,245.0879,245.0879,243.7348,243.9897,23532.0
2024-10-24 10:20:00,248.72,249.02,248.72,249.01,6868.0,243.8721,244.1662,243.8721,244.1564,6868.0
2024-10-24 10:30:00,248.95,248.96,248.53,248.69,5118.0,244.0976,244.1074,243.6858,243.8426,5118.0
2024-10-24 10:40:00,248.71,248.71,248.28,248.71,7097.0,243.8623,243.8623,243.4406,243.8623,7097.0
2024-10-24 10:50:00,248.7,248.73,248.4,248.65,10028.0,243.8525,243.8819,243.5583,243.8034,10028.0
2024-10-24 11:00:00,248.61,248.61,247.89,248.03,16068.0,243.7642,243.7642,243.0582,243.1955,16068.0
2024-10-24 11:10:00,248.0,248.38,247.91,248.35,15973.0,243.1661,243.5387,243.0778,243.5093,15973.0
2024-10-24 11:20:00,248.52,248.83,248.36,248.48,5737.0,243.676,243.9799,243.5191,243.6367,5737.0
2024-10-24 11:30:00,248.49,248.5,248.13,248.32,12781.0,243.6465,243.6563,243.2936,243.4799,12781.0
2024-10-24 11:40:00,248.3,248.56,248.23,248.34,12070.0,243.4602,243.7152,243.3916,243.4995,12070.0
2024-10-24 11:50:00,248.3,248.61,248.13,248.44,14430.0,243.4602,243.7642,243.2936,243.5975,14430.0
2024-10-24 12:00:00,248.53,248.56,247.41,247.41,11827.0,243.6858,243.7152,242.5876,242.5876,11827.0
2024-10-24 12:10:00,247.48,247.82,247.28,247.76,23076.0,242.6562,242.9896,242.4601,242.9308,23076.0
2024-10-24 12:20:00,247.65,248.04,247.62,248.04,7985.0,242.8229,243.2053,242.7935,243.2053,7985.0
2024-10-24 12:30:00,247.93,248.46,247.9,248.33,7442.0,243.0975,243.6171,243.068,243.4897,7442.0
2024-10-24 12:40:00,248.33,248.35,247.96,248.34,4086.0,243.4897,243.5093,243.1269,243.4995,4086.0
2024-10-24 12:50:00,248.09,248.24,248.09,248.11,4813.0,243.2543,243.4014,243.2543,243.274,4813.0
2024-10-24 13:00:00,248.16,248.38,248.06,248.31,4080.0,243.323,243.5387,243.2249,243.4701,4080.0
2024-10-24 13:10:00,248.3,248.79,248.3,248.72,10658.0,243.4602,243.9407,243.4602,243.8721,10658.0
2024-10-24 13:20:00,248.62,248.68,248.44,248.56,3947.0,243.774,243.8328,243.5975,243.7152,3947.0
2024-10-24 13:30:00,248.55,248.55,248.23,248.28,10883.0,243.7054,243.7054,243.3916,243.4406,10883.0
2024-10-24 13:40:00,248.31,248.44,248.09,248.14,3065.0,243.4701,243.5975,243.2543,243.3034,3065.0
2024-10-24 13:50:00,248.01,248.06,247.78,247.78,2582.0,243.1759,243.2249,242.9504,242.9504,2582.0
2024-10-24 14:00:00,247.77,247.84,247.43,247.5,17786.0,242.9406,243.0092,242.6072,242.6758,17786.0
2024-10-24 14:10:00,247.48,247.66,247.2,247.66,9896.0,242.6562,242.8327,242.3817,242.8327,9896.0
2024-10-24 14:20:00,247.58,247.61,247.26,247.31,6840.0,242.7543,242.7837,242.4405,242.4895,6840.0
2024-10-24 14:30:00,247.24,247.33,247.1,247.21,7138.0,242.4209,242.5092,242.2836,242.3915,7138.0
2024-10-24 14:40:00,247.08,247.28,246.82,246.92,9167.0,242.264,242.4601,242.0091,242.1071,9167.0
2024-10-24 14:50:00,246.87,247.07,246.8,247.04,5302.0,242.0581,242.2542,241.9895,242.2248,5302.0
2024-10-24 15:00:00,247.11,247.19,246.4,246.51,14033.0,242.2934,242.3719,241.5973,241.7051,14033.0
2024-10-24 15:10:00,246.51,246.8,246.51,246.64,9074.0,241.7051,241.9895,241.7051,241.8326,9074.0
2024-10-24 15:20:00,246.69,247.0,246.62,246.99,8486.0,241.8816,242.1856,241.813,242.1758,8486.0
2024-10-24 15:30:00,246.97,247.24,246.76,247.02,8145.0,242.1562,242.4209,241.9503,242.2052,8145.0
2024-10-24 15:40:00,247.01,247.25,247.0,247.1,8997.0,242.1954,242.4307,242.1856,242.2836,8997.0
2024-10-24 15:50:00,247.05,247.06,246.52,246.85,86653.0,242.2346,242.2444,241.7149,242.0385,86653.0
2024-10-25 09:30:00,246.33,246.57,244.52,244.88,48816.0,241.5286,241.764,239.7539,240.1069,48816.0
2024-10-25 09:40:00,244.7,244.9,244.1,244.34,11065.0,239.9304,240.1265,239.3421,239.5774,11065.0
2024-10-25 09:50:00,244.4,244.4,243.61,244.1,15460.0,239.6363,239.6363,238.8617,239.3421,15460.0
2024-10-25 10:00:00,244.03,244.27,242.95,243.85,31777.0,239.2735,239.5088,238.2145,239.097,31777.0
2024-10-25 10:10:00,243.64,243.82,243.23,243.5,19873.0,238.8911,239.0676,238.4891,238.7538,19873.0
2024-10-25 10:20:00,243.53,243.8,242.88,243.34,17530.0,238.7832,239.048,238.1459,238.5969,17530.0
2024-10-25 10:30:00,243.26,244.17,243.16,244.0,18255.0,238.5185,239.4107,238.4204,239.2441,18255.0
2024-10-25 10:40:00,243.99,244.09,243.23,243.66,15449.0,239.2343,239.3323,238.4891,238.9107,15449.0
2024-10-25 10:50:00,243.32,243.47,242.9,243.36,13381.0,238.5773,238.7244,238.1655,238.6165,13381.0
2024-10-25 11:00:00,243.29,243.62,242.93,242.97,18693.0,238.5479,238.8715,238.1949,238.2341,18693.0
2024-10-25 11:10:00,243.07,243.2,242.46,242.47,9983.0,238.3322,238.4597,237.7341,237.7439,9983.0
2024-10-25 11:20:00,242.4,243.09,242.4,243.01,12713.0,237.6752,238.3518,237.6752,238.2734,12713.0
2024-10-25 11:30:00,242.98,243.17,242.43,242.55,5965.0,238.2439,238.4302,237.7047,237.8223,5965.0
2024-10-25 11:40:00,242.52,242.97,242.38,242.97,10202.0,237.7929,238.2341,237.6556,238.2341,10202.0
2024-10-25 11:50:00,242.93,243.32,242.87,243.18,5811.0,238.1949,238.5773,238.1361,238.44,5811.0
2024-10-25 12:00:00,243.21,243.24,242.87,243.0,11289.0,238.4695,238.4989,238.1361,238.2636,11289.0
2024-10-25 12:10:00,243.07,243.43,243.0,243.36,11060.0,238.3322,238.6852,238.2636,238.6165,11060.0
2024-10-25 12:20:00,243.31,243.41,242.91,243.34,25325.0,238.5675,238.6656,238.1753,238.5969,25325.0
2024-10-25 12:30:00,243.33,243.49,242.97,243.06,16271.0,238.5871,238.744,238.2341,238.3224,16271.0
2024-10-25 12:40:00,243.06,243.6,243.03,243.32,17398.0,238.3224,238.8519,238.293,238.5773,17398.0
2024-10-25 12:50:00,243.28,243.41,243.18,243.29,7932.0,238.5381,238.6656,238.44,238.5479,7932.0
2024-10-25 13:00:00,243.26,243.26,243.0,243.09,5818.0,238.5185,238.5185,238.2636,238.3518,5818.0
2024-10-25 13:10:00,243.04,243.11,242.86,243.02,8361.0,238.3028,238.3714,238.1263,238.2832,8361.0
2024-10-25 13:20:00,242.94,243.27,242.85,243.22,8622.0,238.2047,238.5283,238.1165,238.4793,8622.0
2024-10-25 13:30:00,243.19,243.55,243.13,243.35,21228.0,238.4498,238.8028,238.391,238.6067,21228.0
2024-10-25 13:40:00,243.37,243.37,242.84,243.16,12858.0,238.6263,238.6263,238.1067,238.4204,12858.0
2024-10-25 13:50:00,243.06,243.33,242.97,243.23,18578.0,238.3224,238.5871,238.2341,238.4891,18578.0
2024-10-25 14:00:00,243.31,243.37,242.99,243.29,10902.0,238.5675,238.6263,238.2537,238.5479,10902.0
2024-10-25 14:10:00,243.25,243.46,243.11,243.34,18125.0,238.5087,238.7146,238.3714,238.5969,18125.0
2024-10-25 14:20:00,243.37,243.71,243.28,243.5,11684.0,238.6263,238.9597,238.5381,238.7538,11684.0
2024-10-25 14:30:00,243.57,243.57,243.34,243.47,17186.0,238.8224,238.8224,238.5969,238.7244,17186.0
2024-10-25 14:40:00,243.47,244.03,243.41,243.9,12267.0,238.7244,239.2735,238.6656,239.146,12267.0
2024-10-25 14:50:00,243.94,244.15,243.76,244.15,8581.0,239.1852,239.3911,239.0087,239.3911,8581.0
2024-10-25 15:00:00,244.15,244.23,243.9,244.02,9330.0,239.3911,239.4696,239.146,239.2637,9330.0
2024-10-25 15:10:00,244.03,244.07,243.55,243.94,6760.0,239.2735,239.3127,238.8028,239.1852,6760.0
2024-10-25 15:20:00,243.88,244.03,243.66,243.97,11808.0,239.1264,239.2735,238.9107,239.2146,11808.0
2024-10-25 15:30:00,243.91,243.96,243.68,243.83,21673.0,239.1558,239.2048,238.9303,239.0774,21673.0
2024-10-25 15:40:00,243.77,243.82,243.52,243.81,18186.0,239.0185,239.0676,238.7734,239.0578,18186.0
2024-10-25 15:50:00,243.81,243.97,243.66,243.78,81407.0,239.0578,239.2146,238.9107,239.0283,81407.0
2024-10-28 09:30:00,244.84,245.42,244.22,244.23,30593.0,240.0677,240.6364,239.4598,239.4696,30593.0
2024-10-28 09:40:00,244.22,244.56,243.79,244.5,27736.0,239.4598,239.7931,239.0382,239.7343,27736.0
2024-10-28 09:50:00,244.51,245.27,244.5,245.02,10779.0,239.7441,240.4893,239.7343,240.2442,10779.0
2024-10-28 10:00:00,245.01,245.68,244.68,245.11,9083.0,240.2344,240.8913,239.9108,240.3324,9083.0
2024-10-28 10:10:00,245.25,245.46,244.53,244.54,11696.0,240.4697,240.6756,239.7637,239.7735,11696.0
2024-10-28 10:20:00,244.69,244.88,244.45,244.82,8253.0,239.9206,240.1069,239.6853,240.0481,8253.0
2024-10-28 10:30:00,244.6,244.63,243.61,243.61,8847.0,239.8324,239.8618,238.8617,238.8617,8847.0
2024-10-28 10:40:00,243.75,244.14,243.6,244.06,8234.0,238.9989,239.3813,238.8519,239.3029,8234.0
2024-10-28 10:50:00,244.03,244.76,244.03,244.58,16281.0,239.2735,239.9892,239.2735,239.8128,16281.0
2024-10-28 11:00:00,244.45,244.75,244.19,244.51,9971.0,239.6853,239.9794,239.4304,239.7441,9971.0
2024-10-28 11:10:00,244.34,244.7,243.96,244.05,8172.0,239.5774,239.9304,239.2048,239.2931,8172.0
2024-10-28 11:20:00,244.08,244.54,244.07,244.36,13271.0,239.3225,239.7735,239.3127,239.597,13271.0
2024-10-28 11:30:00,244.45,244.8,244.27,244.75,20325.0,239.6853,240.0285,239.5088,239.9794,20325.0
2024-10-28 11:40:00,244.55,244.61,243.87,243.87,17222.0,239.7833,239.8422,239.1166,239.1166,17222.0
2024-10-28 11:50:00,244.17,244.18,243.78,243.86,14218.0,239.4107,239.4206,239.0283,239.1068,14218.0
2024-10-28 12:00:00,243.95,244.12,243.69,243.87,7941.0,239.195,239.3617,238.9401,239.1166,7941.0
2024-10-28 12:10:00,243.89,244.34,243.88,244.27,5876.0,239.1362,239.5774,239.1264,239.5088,5876.0
2024-10-28 12:20:00,244.2,244.63,244.2,244.55,11556.0,239.4402,239.8618,239.4402,239.7833,11556.0
2024-10-28 12:30:00,244.47,244.57,244.24,244.37,9753.0,239.7049,239.803,239.4794,239.6068,9753.0
2024-10-28 12:40:00,244.45,244.5,244.32,244.39,4653.0,239.6853,239.7343,239.5578,239.6265,4653.0
2024-10-28 12:50:00,244.39,244.44,244.33,244.36,5402.0,239.6265,239.6755,239.5676,239.597,5402.0
2024-10-28 13:00:00,244.36,244.36,243.92,244.23,4580.0,239.597,239.597,239.1656,239.4696,4580.0
2024-10-28 13:10:00,244.19,244.24,244.06,244.07,4763.0,239.4304,239.4794,239.3029,239.3127,4763.0
2024-10-28 13:20:00,244.15,244.43,243.98,244.16,12041.0,239.3911,239.6657,239.2245,239.4009,12041.0
2024-10-28 13:30:00,244.26,244.48,244.15,244.29,11659.0,239.499,239.7147,239.3911,239.5284,11659.0
2024-10-28 13:40:00,244.28,244.76,244.2,244.61,18896.0,239.5186,239.9892,239.4402,239.8422,18896.0
2024-10-28 13:50:00,244.59,244.74,244.42,244.63,8951.0,239.8226,239.9696,239.6559,239.8618,8951.0
2024-10-28 14:00:00,244.68,244.88,244.6,244.62,7631.0,239.9108,240.1069,239.8324,239.852,7631.0
2024-10-28 14:10:00,244.55,244.85,244.55,244.84,10794.0,239.7833,240.0775,239.7833,240.0677,10794.0
2024-10-28 14:20:00,244.77,244.77,244.64,244.69,5547.0,239.9991,239.9991,239.8716,239.9206,5547.0
2024-10-28 14:30:00,244.69,244.74,244.45,244.52,11290.0,239.9206,239.9696,239.6853,239.7539,11290.0
2024-10-28 14:40:00,244.56,244.62,244.06,244.43,17302.0,239.7931,239.852,239.3029,239.6657,17302.0
2024-10-28 14:50:00,244.5,244.51,243.94,243.99,9158.0,239.7343,239.7441,239.1852,239.2343,9158.0
2024-10-28 15:00:00,243.97,244.36,243.83,244.23,19249.0,239.2146,239.597,239.0774,239.4696,19249.0
2024-10-28 15:10:00,244.19,244.45,244.07,244.38,7377.0,239.4304,239.6853,239.3127,239.6167,7377.0
2024-10-28 15:20:00,244.38,244.68,244.13,244.22,11483.0,239.6167,239.9108,239.3715,239.4598,11483.0
2024-10-28 15:30:00,244.18,244.55,244.14,244.36,20825.0,239.4206,239.7833,239.3813,239.597,20825.0
2024-10-28 15:40:00,244.37,244.53,244.05,244.36,37025.0,239.6068,239.7637,239.2931,239.597,37025.0
2024-10-28 15:50:00,244.34,244.49,243.93,244.3,111938.0,239.5774,239.7245,239.1754,239.5382,111938.0
2024-10-29 09:30:00,244.46,245.45,243.6,244.94,29014.0,239.6951,240.6658,238.8519,240.1657,29014.0
2024-10-29 09:40:00,244.89,244.99,244.04,244.21,7382.0,240.1167,240.2148,239.2833,239.45,7382.0
2024-10-29 09:50:00,244.09,244.45,243.81,244.21,8529.0,239.3323,239.6853,239.0578,239.45,8529.0
2024-10-29 10:00:00,244.17,244.35,243.76,244.11,14504.0,239.4107,239.5872,239.0087,239.3519,14504.0
2024-10-29 10:10:00,243.93,243.93,243.34,243.79,8629.0,239.1754,239.1754,238.5969,239.0382,8629.0
2024-10-29 10:20:00,243.69,243.69,243.16,243.22,11879.0,238.9401,238.9401,238.4204,238.4793,11879.0
2024-10-29 10:30:00,243.16,243.46,243.11,243.24,5552.0,238.4204,238.7146,238.3714,238.4989,5552.0
2024-10-29 10:40:00,243.14,243.32,242.9,243.24,19173.0,238.4008,238.5773,238.1655,238.4989,19173.0
2024-10-29 10:50:00,243.31,243.36,242.96,243.16,7764.0,238.5675,238.6165,238.2243,238.4204,7764.0
2024-10-29 11:00:00,242.92,243.09,242.38,242.4,14659.0,238.1851,238.3518,237.6556,237.6752,14659.0
2024-10-29 11:10:00,242.39,242.66,242.17,242.63,16791.0,237.6654,237.9302,237.4497,237.9008,16791.0
2024-10-29 11:20:00,242.58,242.72,242.37,242.52,6915.0,237.8517,237.989,237.6458,237.7929,6915.0
2024-10-29 11:30:00,242.4,242.67,242.26,242.41,17956.0,237.6752,237.94,237.538,237.6851,17956.0
2024-10-29 11:40:00,242.45,242.75,242.35,242.75,6847.0,237.7243,238.0184,237.6262,238.0184,6847.0
2024-10-29 11:50:00,242.75,242.83,242.6,242.83,2903.0,238.0184,238.0969,237.8713,238.0969,2903.0
2024-10-29 12:00:00,242.8,243.13,242.78,242.93,10902.0,238.0675,238.391,238.0478,238.1949,10902.0
2024-10-29 12:10:00,242.93,243.41,242.9,242.9,13373.0,238.1949,238.6656,238.1655,238.1655,13373.0
2024-10-29 12:20:00,242.94,243.16,242.81,242.96,3647.0,238.2047,238.4204,238.0773,238.2243,3647.0
2024-10-29 12:30:00,242.96,243.32,242.96,243.08,10791.0,238.2243,238.5773,238.2243,238.342,10791.0
2024-10-29 12:40:00,243.04,243.09,242.86,242.91,6127.0,238.3028,238.3518,238.1263,238.1753,6127.0
2024-10-29 12:50:00,242.91,243.37,242.81,243.3,17920.0,238.1753,238.6263,238.0773,238.5577,17920.0
2024-10-29 13:00:00,243.34,243.65,243.16,243.43,4266.0,238.5969,238.9009,238.4204,238.6852,4266.0
2024-10-29 13:10:00,243.39,243.39,243.15,243.16,6680.0,238.646,238.646,238.4106,238.4204,6680.0
2024-10-29 13:20:00,243.1,243.28,242.98,243.08,9283.0,238.3616,238.5381,238.2439,238.342,9283.0
2024-10-29 13:30:00,243.08,243.54,242.98,243.53,8475.0,238.342,238.793,238.2439,238.7832,8475.0
2024-10-29 13:40:00,243.54,243.55,243.32,243.41,9158.0,238.793,238.8028,238.5773,238.6656,9158.0
2024-10-29 13:50:00,243.32,243.4,243.08,243.09,14060.0,238.5773,238.6558,238.342,238.3518,14060.0
2024-10-29 14:00:00,243.11,243.25,243.0,243.12,6154.0,238.3714,238.5087,238.2636,238.3812,6154.0
2024-10-29 14:10:00,242.98,243.14,242.8,243.07,13525.0,238.2439,238.4008,238.0675,238.3322,13525.0
2024-10-29 14:20:00,243.12,243.23,242.97,243.23,6309.0,238.3812,238.4891,238.2341,238.4891,6309.0
2024-10-29 14:30:00,243.24,243.31,243.08,243.17,9251.0,238.4989,238.5675,238.342,238.4302,9251.0
2024-10-29 14:40:00,243.19,243.26,242.97,243.07,6268.0,238.4498,238.5185,238.2341,238.3322,6268.0
2024-10-29 14:50:00,243.04,243.12,242.89,243.06,15262.0,238.3028,238.3812,238.1557,238.3224,15262.0
2024-10-29 15:00:00,243.04,243.05,242.62,242.76,4338.0,238.3028,238.3126,237.891,238.0282,4338.0
2024-10-29 15:10:00,242.77,242.98,242.61,242.69,12242.0,238.038,238.2439,237.8812,237.9596,12242.0
2024-10-29 15:20:00,242.68,242.7,242.55,242.61,12063.0,237.9498,237.9694,237.8223,237.8812,12063.0
2024-10-29 15:30:00,242.61,242.62,242.31,242.37,14017.0,237.8812,237.891,237.587,237.6458,14017.0
2024-10-29 15:40:00,242.36,242.37,242.1,242.17,12732.0,237.636,237.6458,237.3811,237.4497,12732.0
2024-10-29 15:50:00,242.13,242.17,241.64,241.76,91570.0,237.4105,237.4497,236.9301,237.0477,91570.0
2024-10-30 09:30:00,242.5,243.42,241.37,242.32,57455.0,237.7733,238.6754,236.6653,237.5968,57455.0
2024-10-30 09:40:00,242.24,242.82,241.81,242.68,21292.0,237.5184,238.0871,237.0967,237.9498,21292.0
2024-10-30 09:50:00,242.53,243.2,242.39,243.04,15456.0,237.8027,238.4597,237.6654,238.3028,15456.0
2024-10-30 10:00:00,242.81,242.97,242.38,242.47,20030.0,238.0773,238.2341,237.6556,237.7439,20030.0
2024-10-30 10:10:00,242.47,242.72,242.04,242.06,14443.0,237.7439,237.989,237.3223,237.3419,14443.0
2024-10-30 10:20:00,242.0,242.64,241.9,242.33,33563.0,237.283,237.9106,237.185,237.6066,33563.0
2024-10-30 10:30:00,242.17,242.68,242.17,242.56,17275.0,237.4497,237.9498,237.4497,237.8321,17275.0
2024-10-30 10:40:00,242.63,242.72,242.27,242.65,14054.0,237.9008,237.989,237.5478,237.9204,14054.0
2024-10-30 10:50:00,242.66,242.8,242.51,242.69,15518.0,237.9302,238.0675,237.7831,237.9596,15518.0
2024-10-30 11:00:00,242.74,242.83,242.26,242.54,20461.0,238.0086,238.0969,237.538,237.8125,20461.0
2024-10-30 11:10:00,242.54,242.81,242.53,242.75,18387.0,237.8125,238.0773,237.8027,238.0184,18387.0
2024-10-30 11:20:00,242.8,242.83,242.4,242.71,11580.0,238.0675,238.0969,237.6752,237.9792,11580.0
2024-10-30 11:30:00,242.71,242.85,242.71,242.82,13948.0,237.9792,238.1165,237.9792,238.0871,13948.0
2024-10-30 11:40:00,242.82,242.83,242.58,242.66,6925.0,238.0871,238.0969,237.8517,237.9302,6925.0
2024-10-30 11:50:00,242.62,242.69,242.6,242.61,5598.0,237.891,237.9596,237.8713,237.8812,5598.0
2024-10-30 12:00:00,242.66,242.8,242.56,242.62,6593.0,237.9302,238.0675,237.8321,237.891,6593.0
2024-10-30 12:10:00,242.6,242.87,242.6,242.77,7692.0,237.8713,238.1361,237.8713,238.038,7692.0
2024-10-30 12:20:00,242.76,242.86,242.68,242.68,5359.0,238.0282,238.1263,237.9498,237.9498,5359.0
2024-10-30 12:30:00,242.67,242.68,242.45,242.48,8027.0,237.94,237.9498,237.7243,237.7537,8027.0
2024-10-30 12:40:00,242.43,242.5,242.29,242.29,6288.0,237.7047,237.7733,237.5674,237.5674,6288.0
2024-10-30 12:50:00,242.21,242.21,241.84,241.97,4773.0,237.489,237.489,237.1262,237.2536,4773.0
2024-10-30 13:00:00,241.95,242.42,241.95,242.09,12529.0,237.234,237.6949,237.234,237.3713,12529.0
2024-10-30 13:10:00,242.02,242.26,242.01,242.16,4428.0,237.3027,237.538,237.2928,237.4399,4428.0
2024-10-30 13:20:00,242.19,242.33,242.05,242.15,12284.0,237.4693,237.6066,237.3321,237.4301,12284.0
2024-10-30 13:30:00,242.0,242.21,241.75,242.18,7027.0,237.283,237.489,237.0379,237.4595,7027.0
2024-10-30 13:40:00,242.16,242.6,242.12,242.37,16995.0,237.4399,237.8713,237.4007,237.6458,16995.0
2024-10-30 13:50:00,242.38,242.38,242.13,242.34,6177.0,237.6556,237.6556,237.4105,237.6164,6177.0
2024-10-30 14:00:00,242.37,242.73,242.33,242.63,7698.0,237.6458,237.9988,237.6066,237.9008,7698.0
2024-10-30 14:10:00,242.62,242.83,242.61,242.66,6677.0,237.891,238.0969,237.8812,237.9302,6677.0
2024-10-30 14:20:00,242.66,242.67,242.43,242.43,8040.0,237.9302,237.94,237.7047,237.7047,8040.0
2024-10-30 14:30:00,242.36,242.44,242.24,242.3,10284.0,237.636,237.7145,237.5184,237.5772,10284.0
2024-10-30 14:40:00,242.24,242.44,242.06,242.44,22288.0,237.5184,237.7145,237.3419,237.7145,22288.0
2024-10-30 14:50:00,242.44,242.57,242.34,242.53,15917.0,237.7145,237.8419,237.6164,237.8027,15917.0
2024-10-30 15:00:00,242.53,242.57,242.31,242.4,29849.0,237.8027,237.8419,237.587,237.6752,29849.0
2024-10-30 15:10:00,242.4,242.85,242.39,242.85,23229.0,237.6752,238.1165,237.6654,238.1165,23229.0
2024-10-30 15:20:00,242.84,243.18,242.84,243.01,55807.0,238.1067,238.44,238.1067,238.2734,55807.0
2024-10-30 15:30:00,243.01,243.32,242.97,243.25,30849.0,238.2734,238.5773,238.2341,238.5087,30849.0
2024-10-30 15:40:00,243.25,243.25,242.65,242.69,27107.0,238.5087,238.5087,237.9204,237.9596,27107.0
2024-10-30 15:50:00,242.75,243.27,242.7,243.1,113354.0,238.0184,238.5283,237.9694,238.3616,113354.0
2024-10-31 09:30:00,242.1,243.22,240.18,242.91,61461.0,237.3811,238.4793,235.4985,238.1753,61461.0
2024-10-31 09:40:00,242.77,243.13,242.23,242.84,27492.0,238.038,238.391,237.5086,238.1067,27492.0
2024-10-31 09:50:00,242.74,243.92,242.36,243.76,39753.0,238.0086,239.1656,237.636,239.0087,39753.0
2024-10-31 10:00:00,243.81,244.42,243.37,243.84,47169.0,239.0578,239.6559,238.6263,239.0872,47169.0
2024-10-31 10:10:00,243.84,244.37,243.33,244.34,33325.0,239.0872,239.6068,238.5871,239.5774,33325.0
2024-10-31 10:20:00,244.35,244.46,243.49,243.82,32015.0,239.5872,239.6951,238.744,239.0676,32015.0
2024-10-31 10:30:00,243.82,244.1,243.3,243.84,54030.0,239.0676,239.3421,238.5577,239.0872,54030.0
2024-10-31 10:40:00,243.81,244.17,243.79,244.09,34033.0,239.0578,239.4107,239.0382,239.3323,34033.0
2024-10-31 10:50:00,244.09,244.41,243.86,244.22,29451.0,239.3323,239.6461,239.1068,239.4598,29451.0
2024-10-31 11:00:00,244.18,244.29,243.56,243.9,35082.0,239.4206,239.5284,238.8126,239.146,35082.0
2024-10-31 11:10:00,243.9,244.65,243.86,244.58,30069.0,239.146,239.8814,239.1068,239.8128,30069.0
2024-10-31 11:20:00,244.51,245.16,244.51,244.84,60561.0,239.7441,240.3815,239.7441,240.0677,60561.0
2024-10-31 11:30:00,244.9,245.11,244.65,245.02,75742.0,240.1265,240.3324,239.8814,240.2442,75742.0
2024-10-31 11:40:00,245.02,245.53,244.81,245.44,34445.0,240.2442,240.7442,240.0383,240.656,34445.0
2024-10-31 11:50:00,245.54,245.6,244.86,244.99,34179.0,240.754,240.8129,240.0873,240.2148,34179.0
2024-10-31 12:00:00,244.97,245.36,244.86,245.29,19248.0,240.1952,240.5776,240.0873,240.5089,19248.0
2024-10-31 12:10:00,245.27,245.55,245.25,245.51,20587.0,240.4893,240.7638,240.4697,240.7246,20587.0
2024-10-31 12:20:00,245.49,245.53,245.23,245.42,20446.0,240.705,240.7442,240.4501,240.6364,20446.0
2024-10-31 12:30:00,245.3,245.32,244.79,244.94,19105.0,240.5187,240.5383,240.0187,240.1657,19105.0
2024-10-31 12:40:00,244.94,245.05,244.72,244.72,13354.0,240.1657,240.2736,239.95,239.95,13354.0
2024-10-31 12:50:00,244.54,244.66,244.35,244.45,15320.0,239.7735,239.8912,239.5872,239.6853,15320.0
2024-10-31 13:00:00,244.63,245.22,244.62,245.04,17319.0,239.8618,240.4403,239.852,240.2638,17319.0
2024-10-31 13:10:00,245.06,245.26,244.85,245.24,19272.0,240.2834,240.4795,240.0775,240.4599,19272.0
2024-10-31 13:20:00,245.16,245.32,244.77,244.84,11870.0,240.3815,240.5383,239.9991,240.0677,11870.0
2024-10-31 13:30:00,244.78,244.83,244.38,244.43,22635.0,240.0089,240.0579,239.6167,239.6657,22635.0
2024-10-31 13:40:00,244.4,244.41,243.81,244.22,16783.0,239.6363,239.6461,239.0578,239.4598,16783.0
2024-10-31 13:50:00,244.21,244.71,243.91,244.7,21595.0,239.45,239.9402,239.1558,239.9304,21595.0
2024-10-31 14:00:00,244.81,244.82,244.22,244.37,27367.0,240.0383,240.0481,239.4598,239.6068,27367.0
2024-10-31 14:10:00,244.35,244.86,244.35,244.51,21199.0,239.5872,240.0873,239.5872,239.7441,21199.0
2024-10-31 14:20:00,244.63,244.63,244.23,244.55,29751.0,239.8618,239.8618,239.4696,239.7833,29751.0
2024-10-31 14:30:00,244.49,244.56,244.33,244.4,22180.0,239.7245,239.7931,239.5676,239.6363,22180.0
2024-10-31 14:40:00,244.41,244.87,244.4,244.67,23825.0,239.6461,240.0971,239.6363,239.901,23825.0
2024-10-31 14:50:00,244.66,244.87,244.43,244.7,23547.0,239.8912,240.0971,239.6657,239.9304,23547.0
2024-10-31 15:00:00,244.7,244.81,244.35,244.81,39231.0,239.9304,240.0383,239.5872,240.0383,39231.0
2024-10-31 15:10:00,244.77,244.78,244.01,244.41,29467.0,239.9991,240.0089,239.2539,239.6461,29467.0
2024-10-31 15:20:00,244.41,244.44,243.86,244.16,43987.0,239.6461,239.6755,239.1068,239.4009,43987.0
2024-10-31 15:30:00,244.1,244.13,243.36,243.45,66238.0,239.3421,239.3715,238.6165,238.7048,66238.0
2024-10-31 15:40:00,243.41,244.07,243.33,243.93,75016.0,238.6656,239.3127,238.5871,239.1754,75016.0
2024-10-31 15:50:00,243.99,244.37,242.76,242.78,365723.0,239.2343,239.6068,238.0282,238.0478,365723.0
2024-11-01 09:30:00,243.35,244.56,242.83,243.34,40461.0,238.6067,239.7931,238.0969,238.5969,40461.0
2024-11-01 09:40:00,243.2,244.51,242.57,244.25,28268.0,238.4597,239.7441,237.8419,239.4892,28268.0
2024-11-01 09:50:00,244.32,244.51,243.49,243.66,29980.0,239.5578,239.7441,238.744,238.9107,29980.0
2024-11-01 10:00:00,243.78,245.13,243.42,245.13,29276.0,239.0283,240.352,238.6754,240.352,29276.0
2024-11-01 10:10:00,244.99,245.01,244.4,244.83,25878.0,240.2148,240.2344,239.6363,240.0579,25878.0
2024-11-01 10:20:00,244.8,245.32,244.78,245.32,13766.0,240.0285,240.5383,240.0089,240.5383,13766.0
2024-11-01 10:30:00,245.26,245.81,245.11,245.78,48463.0,240.4795,241.0188,240.3324,240.9894,48463.0
2024-11-01 10:40:00,245.77,245.86,244.87,244.95,15800.0,240.9796,241.0678,240.0971,240.1755,15800.0
2024-11-01 10:50:00,244.97,245.08,244.64,244.85,12379.0,240.1952,240.303,239.8716,240.0775,12379.0
2024-11-01 11:00:00,244.91,245.28,244.86,245.25,20213.0,240.1363,240.4991,240.0873,240.4697,20213.0
2024-11-01 11:10:00,245.25,245.72,245.17,245.27,22452.0,240.4697,240.9305,240.3913,240.4893,22452.0
2024-11-01 11:20:00,245.35,245.35,244.67,245.23,18457.0,240.5677,240.5677,239.901,240.4501,18457.0
2024-11-01 11:30:00,245.23,245.72,244.92,245.54,21258.0,240.4501,240.9305,240.1461,240.754,21258.0
2024-11-01 11:40:00,245.52,245.55,245.21,245.32,17495.0,240.7344,240.7638,240.4305,240.5383,17495.0
2024-11-01 11:50:00,245.39,245.41,244.95,245.38,18540.0,240.607,240.6266,240.1755,240.5972,18540.0
2024-11-01 12:00:00,245.47,245.49,244.95,245.0,14816.0,240.6854,240.705,240.1755,240.2246,14816.0
2024-11-01 12:10:00,245.0,245.21,244.83,245.21,11185.0,240.2246,240.4305,240.0579,240.4305,11185.0
2024-11-01 12:20:00,245.21,245.29,244.98,245.05,12873.0,240.4305,240.5089,240.205,240.2736,12873.0
2024-11-01 12:30:00,245.04,245.58,245.04,245.57,15620.0,240.2638,240.7933,240.2638,240.7835,15620.0
2024-11-01 12:40:00,245.54,245.82,245.39,245.39,16681.0,240.754,241.0286,240.607,240.607,16681.0
2024-11-01 12:50:00,245.37,245.37,244.85,245.0,15262.0,240.5874,240.5874,240.0775,240.2246,15262.0
2024-11-01 13:00:00,245.01,245.22,244.76,244.95,16979.0,240.2344,240.4403,239.9892,240.1755,16979.0
2024-11-01 13:10:00,245.02,245.36,244.9,245.33,11472.0,240.2442,240.5776,240.1265,240.5481,11472.0
2024-11-01 13:20:00,245.34,245.39,244.96,245.3,25671.0,240.5579,240.607,240.1853,240.5187,25671.0
2024-11-01 13:30:00,245.29,245.29,244.61,244.64,19072.0,240.5089,240.5089,239.8422,239.8716,19072.0
2024-11-01 13:40:00,244.72,244.8,244.43,244.54,12112.0,239.95,240.0285,239.6657,239.7735,12112.0
2024-11-01 13:50:00,244.59,244.72,244.27,244.47,18338.0,239.8226,239.95,239.5088,239.7049,18338.0
2024-11-01 14:00:00,244.52,244.58,244.32,244.47,19698.0,239.7539,239.8128,239.5578,239.7049,19698.0
2024-11-01 14:10:00,244.51,244.57,244.24,244.5,12630.0,239.7441,239.803,239.4794,239.7343,12630.0
2024-11-01 14:20:00,244.54,244.96,244.42,244.81,16819.0,239.7735,240.1853,239.6559,240.0383,16819.0
2024-11-01 14:30:00,244.81,244.85,244.54,244.68,24662.0,240.0383,240.0775,239.7735,239.9108,24662.0
2024-11-01 14:40:00,244.68,244.86,244.38,244.86,18731.0,239.9108,240.0873,239.6167,240.0873,18731.0
2024-11-01 14:50:00,244.87,244.9,244.32,244.33,196468.0,240.0971,240.1265,239.5578,239.5676,196468.0
2024-11-01 15:00:00,244.33,244.39,243.99,244.04,16475.0,239.5676,239.6265,239.2343,239.2833,16475.0
2024-11-01 15:10:00,244.04,244.14,243.86,243.96,17127.0,239.2833,239.3813,239.1068,239.2048,17127.0
2024-11-01 15:20:00,244.02,244.21,243.46,243.46,24490.0,239.2637,239.45,238.7146,238.7146,24490.0
2024-11-01 15:30:00,243.53,243.72,243.14,243.19,25241.0,238.7832,238.9695,238.4008,238.4498,25241.0
2024-11-01 15:40:00,243.17,243.55,243.03,243.04,30110.0,238.4302,238.8028,238.293,238.3028,30110.0
2024-11-01 15:50:00,242.94,243.01,242.55,242.75,115329.0,238.2047,238.2734,237.8223,238.0184,115329.0
2024-11-04 09:30:00,243.48,243.91,242.32,242.87,73386.0,238.7342,239.1558,237.5968,238.1361,73386.0
2024-11-04 09:40:00,243.08,243.64,242.8,243.52,29934.0,238.342,238.8911,238.0675,238.7734,29934.0
2024-11-04 09:50:00,243.55,243.93,242.54,243.02,20081.0,238.8028,239.1754,237.8125,238.2832,20081.0
2024-11-04 10:00:00,242.97,243.26,241.95,241.95,38853.0,238.2341,238.5185,237.234,237.234,38853.0
2024-11-04 10:10:00,241.96,242.03,241.11,241.38,17689.0,237.2438,237.3125,236.4104,236.6751,17689.0
2024-11-04 10:20:00,241.41,241.71,241.24,241.46,20763.0,236.7045,236.9987,236.5379,236.7536,20763.0
2024-11-04 10:30:00,241.46,241.59,240.72,241.11,18901.0,236.7536,236.881,236.028,236.4104,18901.0
2024-11-04 10:40:00,241.14,241.61,241.02,241.56,13125.0,236.4398,236.9006,236.3221,236.8516,13125.0
2024-11-04 10:50:00,241.63,242.03,241.51,241.73,19009.0,236.9203,237.3125,236.8026,237.0183,19009.0
2024-11-04 11:00:00,241.77,241.84,240.99,241.32,18007.0,237.0575,237.1262,236.2927,236.6163,18007.0
2024-11-04 11:10:00,241.4,241.45,241.27,241.33,7586.0,236.6947,236.7438,236.5673,236.6261,7586.0
2024-11-04 11:20:00,241.43,241.67,241.28,241.48,9903.0,236.7242,236.9595,236.5771,236.7732,9903.0
2024-11-04 11:30:00,241.47,241.58,240.46,240.56,50771.0,236.7634,236.8712,235.7731,235.8711,50771.0
2024-11-04 11:40:00,240.6,241.02,240.28,240.49,14528.0,235.9103,236.3221,235.5966,235.8025,14528.0
2024-11-04 11:50:00,240.55,240.82,240.25,240.49,16341.0,235.8613,236.126,235.5672,235.8025,16341.0
2024-11-04 12:00:00,240.54,241.13,240.37,241.01,5330.0,235.8515,236.43,235.6848,236.3123,5330.0
2024-11-04 12:10:00,241.01,241.23,240.9,241.2,8641.0,236.3123,236.5281,236.2045,236.4986,8641.0
2024-11-04 12:20:00,241.38,241.58,241.23,241.35,6936.0,236.6751,236.8712,236.5281,236.6457,6936.0
2024-11-04 12:30:00,241.34,241.62,241.33,241.33,9036.0,236.6359,236.9105,236.6261,236.6261,9036.0
2024-11-04 12:40:00,241.39,242.04,241.27,242.04,8584.0,236.6849,237.3223,236.5673,237.3223,8584.0
2024-11-04 12:50:00,242.05,242.62,241.99,242.27,25589.0,237.3321,237.891,237.2732,237.5478,25589.0
2024-11-04 13:00:00,242.28,242.37,241.54,241.63,10467.0,237.5576,237.6458,236.832,236.9203,10467.0
2024-11-04 13:10:00,241.77,242.39,241.77,242.28,8269.0,237.0575,237.6654,237.0575,237.5576,8269.0
2024-11-04 13:20:00,242.25,242.82,242.12,242.54,12582.0,237.5282,238.0871,237.4007,237.8125,12582.0
2024-11-04 13:30:00,242.51,242.63,242.23,242.42,11581.0,237.7831,237.9008,237.5086,237.6949,11581.0
2024-11-04 13:40:00,242.41,242.63,242.18,242.63,13979.0,237.6851,237.9008,237.4595,237.9008,13979.0
2024-11-04 13:50:00,242.51,242.58,242.29,242.35,8919.0,237.7831,237.8517,237.5674,237.6262,8919.0
2024-11-04 14:00:00,242.42,242.8,242.36,242.53,20573.0,237.6949,238.0675,237.636,237.8027,20573.0
2024-11-04 14:10:00,242.53,242.7,242.18,242.18,13319.0,237.8027,237.9694,237.4595,237.4595,13319.0
2024-11-04 14:20:00,242.18,242.22,241.83,241.83,10684.0,237.4595,237.4988,237.1164,237.1164,10684.0
2024-11-04 14:30:00,241.8,242.14,241.76,242.11,14400.0,237.0869,237.4203,237.0477,237.3909,14400.0
2024-11-04 14:40:00,242.04,242.08,241.9,242.0,7928.0,237.3223,237.3615,237.185,237.283,7928.0
2024-11-04 14:50:00,242.04,242.08,241.84,241.84,18815.0,237.3223,237.3615,237.1262,237.1262,18815.0
2024-11-04 15:00:00,241.8,241.99,241.73,241.74,12767.0,237.0869,237.2732,237.0183,237.0281,12767.0
2024-11-04 15:10:00,241.75,241.9,241.7,241.87,14404.0,237.0379,237.185,236.9889,237.1556,14404.0
2024-11-04 15:20:00,241.88,241.88,241.58,241.65,16633.0,237.1654,237.1654,236.8712,236.9399,16633.0
2024-11-04 15:30:00,241.65,241.71,241.06,241.14,27246.0,236.9399,236.9987,236.3614,236.4398,27246.0
2024-11-04 15:40:00,241.13,241.27,241.07,241.2,30114.0,236.43,236.5673,236.3712,236.4986,30114.0
2024-11-04 15:50:00,241.22,241.56,240.88,241.48,152454.0,236.5182,236.8516,236.1849,236.7732,152454.0
2024-11-05 09:30:00,240.25,242.46,239.5,241.77,34883.0,235.5672,237.7341,234.8318,237.0575,34883.0
2024-11-05 09:40:00,241.87,242.32,240.99,241.78,16405.0,237.1556,237.5968,236.2927,237.0673,16405.0
2024-11-05 09:50:00,241.7,242.36,241.16,242.36,25178.0,236.9889,237.636,236.4594,237.636,25178.0
2024-11-05 10:00:00,242.49,243.02,242.34,242.58,26000.0,237.7635,238.2832,237.6164,237.8517,26000.0
2024-11-05 10:10:00,242.73,242.95,242.37,242.7,14319.0,237.9988,238.2145,237.6458,237.9694,14319.0
2024-11-05 10:20:00,242.71,243.35,242.65,243.34,26359.0,237.9792,238.6067,237.9204,238.5969,26359.0
2024-11-05 10:30:00,243.34,243.88,242.68,243.62,41669.0,238.5969,239.1264,237.9498,238.8715,41669.0
2024-11-05 10:40:00,243.57,244.06,243.53,243.66,20643.0,238.8224,239.3029,238.7832,238.9107,20643.0
2024-11-05 10:50:00,243.75,244.12,243.49,243.81,15047.0,238.9989,239.3617,238.744,239.0578,15047.0
2024-11-05 11:00:00,243.76,243.79,242.93,243.3,10699.0,239.0087,239.0382,238.1949,238.5577,10699.0
2024-11-05 11:10:00,243.42,243.53,243.02,243.53,8653.0,238.6754,238.7832,238.2832,238.7832,8653.0
2024-11-05 11:20:00,243.58,243.6,243.35,243.44,13052.0,238.8322,238.8519,238.6067,238.695,13052.0
2024-11-05 11:30:00,243.47,243.83,243.21,243.29,12152.0,238.7244,239.0774,238.4695,238.5479,12152.0
2024-11-05 11:40:00,243.33,243.63,243.02,243.41,15720.0,238.5871,238.8813,238.2832,238.6656,15720.0
2024-11-05 11:50:00,243.46,243.64,243.32,243.32,8697.0,238.7146,238.8911,238.5773,238.5773,8697.0
2024-11-05 12:00:00,243.31,243.43,243.08,243.32,11493.0,238.5675,238.6852,238.342,238.5773,11493.0
2024-11-05 12:10:00,243.46,244.0,243.34,243.76,9591.0,238.7146,239.2441,238.5969,239.0087,9591.0
2024-11-05 12:20:00,243.78,243.97,243.5,243.79,12251.0,239.0283,239.2146,238.7538,239.0382,12251.0
2024-11-05 12:30:00,243.82,244.21,243.82,244.07,13313.0,239.0676,239.45,239.0676,239.3127,13313.0
2024-11-05 12:40:00,244.07,244.25,243.9,244.1,21284.0,239.3127,239.4892,239.146,239.3421,21284.0
2024-11-05 12:50:00,244.19,244.61,244.11,244.5,13022.0,239.4304,239.8422,239.3519,239.7343,13022.0
2024-11-05 13:00:00,244.51,245.28,244.39,245.22,50524.0,239.7441,240.4991,239.6265,240.4403,50524.0
2024-11-05 13:10:00,245.23,245.33,245.0,245.1,11952.0,240.4501,240.5481,240.2246,240.3226,11952.0
2024-11-05 13:20:00,245.13,245.22,244.91,245.05,20870.0,240.352,240.4403,240.1363,240.2736,20870.0
2024-11-05 13:30:00,245.05,245.23,244.91,245.03,11985.0,240.2736,240.4501,240.1363,240.254,11985.0
2024-11-05 13:40:00,245.08,245.41,245.07,245.24,5803.0,240.303,240.6266,240.2932,240.4599,5803.0
2024-11-05 13:50:00,245.27,245.91,245.2,245.77,10854.0,240.4893,241.1168,240.4207,240.9796,10854.0
2024-11-05 14:00:00,245.83,246.19,245.76,246.17,12540.0,241.0384,241.3914,240.9698,241.3718,12540.0
2024-11-05 14:10:00,246.12,246.59,246.11,246.54,16208.0,241.3227,241.7836,241.3129,241.7346,16208.0
2024-11-05 14:20:00,246.58,246.58,246.0,246.0,29600.0,241.7738,241.7738,241.2051,241.2051,29600.0
2024-11-05 14:30:00,246.09,246.48,245.98,246.43,6680.0,241.2933,241.6757,241.1855,241.6267,6680.0
2024-11-05 14:40:00,246.43,246.8,246.29,246.53,10173.0,241.6267,241.9895,241.4894,241.7247,10173.0
2024-11-05 14:50:00,246.6,246.6,246.4,246.52,11578.0,241.7934,241.7934,241.5973,241.7149,11578.0
2024-11-05 15:00:00,246.51,246.89,246.45,246.79,18870.0,241.7051,242.0777,241.6463,241.9797,18870.0
2024-11-05 15:10:00,246.79,246.9,246.34,246.38,15635.0,241.9797,242.0875,241.5385,241.5777,15635.0
2024-11-05 15:20:00,246.38,246.61,246.17,246.47,47473.0,241.5777,241.8032,241.3718,241.6659,47473.0
2024-11-05 15:30:00,246.47,246.9,246.37,246.81,36002.0,241.6659,242.0875,241.5679,241.9993,36002.0
2024-11-05 15:40:00,246.76,247.3,246.64,247.3,34840.0,241.9503,242.4797,241.8326,242.4797,34840.0
2024-11-05 15:50:00,247.36,248.13,247.27,248.11,153390.0,242.5386,243.2936,242.4503,243.274,153390.0
2024-11-06 09:30:00,259.79,259.86,253.99,254.13,131935.0,254.7263,254.7949,249.0393,249.1766,131935.0
2024-11-06 09:40:00,253.68,254.22,250.67,252.22,81919.0,248.7354,249.2649,245.7841,247.3038,81919.0
2024-11-06 09:50:00,252.17,254.13,251.94,252.92,49610.0,247.2548,249.1766,247.0293,247.9902,49610.0
2024-11-06 10:00:00,253.03,254.07,252.21,253.46,70876.0,248.0981,249.1178,247.294,248.5197,70876.0
2024-11-06 10:10:00,253.58,254.22,252.98,254.1,38534.0,248.6373,249.2649,248.049,249.1472,38534.0
2024-11-06 10:20:00,254.31,255.91,253.89,255.56,29238.0,249.3531,250.9219,248.9413,250.5787,29238.0
2024-11-06 10:30:00,255.51,255.58,253.4,253.52,36974.0,250.5297,250.5983,248.4608,248.5785,36974.0
2024-11-06 10:40:00,253.41,254.01,252.78,253.7,25573.0,248.4706,249.059,247.8529,248.755,25573.0
2024-11-06 10:50:00,253.71,253.86,252.72,253.53,25580.0,248.7648,248.9119,247.7941,248.5883,25580.0
2024-11-06 11:00:00,253.55,254.53,253.48,254.5,29184.0,248.6079,249.5688,248.5393,249.5394,29184.0
2024-11-06 11:10:00,254.47,254.87,253.09,253.92,35109.0,249.51,249.9022,248.1569,248.9707,35109.0
2024-11-06 11:20:00,254.1,254.6,253.9,254.23,15679.0,249.1472,249.6375,248.9511,249.2747,15679.0
2024-11-06 11:30:00,254.23,254.51,253.87,253.96,17310.0,249.2747,249.5492,248.9217,249.0099,17310.0
2024-11-06 11:40:00,254.09,254.42,253.49,253.49,27634.0,249.1374,249.461,248.5491,248.5491,27634.0
2024-11-06 11:50:00,253.56,254.07,253.27,254.0,21626.0,248.6177,249.1178,248.3334,249.0491,21626.0
2024-11-06 12:00:00,253.84,254.32,253.8,254.01,17828.0,248.8923,249.3629,248.853,249.059,17828.0
2024-11-06 12:10:00,254.03,254.4,253.76,254.12,17402.0,249.0786,249.4413,248.8138,249.1668,17402.0
2024-11-06 12:20:00,253.87,254.35,253.71,254.27,62216.0,248.9217,249.3923,248.7648,249.3139,62216.0
2024-11-06 12:30:00,254.3,255.11,254.08,255.05,15530.0,249.3433,250.1375,249.1276,250.0787,15530.0
2024-11-06 12:40:00,255.03,255.8,254.88,255.63,17910.0,250.0591,250.8141,249.912,250.6474,17910.0
2024-11-06 12:50:00,255.52,255.52,254.91,255.18,14479.0,250.5395,250.5395,249.9414,250.2061,14479.0
2024-11-06 13:00:00,255.09,255.34,254.42,254.54,19322.0,250.1179,250.363,249.461,249.5786,19322.0
2024-11-06 13:10:00,254.54,255.02,254.41,254.94,14316.0,249.5786,250.0493,249.4512,249.9708,14316.0
2024-11-06 13:20:00,255.0,255.01,254.2,254.42,21514.0,250.0297,250.0395,249.2452,249.461,21514.0
2024-11-06 13:30:00,254.41,254.77,254.27,254.66,13458.0,249.4512,249.8041,249.3139,249.6963,13458.0
2024-11-06 13:40:00,254.62,255.31,254.55,255.11,22342.0,249.6571,250.3336,249.5884,250.1375,22342.0
2024-11-06 13:50:00,254.99,255.05,254.48,254.95,15044.0,250.0198,250.0787,249.5198,249.9806,15044.0
2024-11-06 14:00:00,255.01,255.64,254.83,254.96,73319.0,250.0395,250.6572,249.863,249.9904,73319.0
2024-11-06 14:10:00,254.94,255.23,254.59,255.2,41060.0,249.9708,250.2552,249.6276,250.2258,41060.0
2024-11-06 14:20:00,255.32,256.3,255.12,255.77,55811.0,250.3434,251.3043,250.1473,250.7846,55811.0
2024-11-06 14:30:00,255.7,256.02,255.58,255.69,42471.0,250.716,251.0298,250.5983,250.7062,42471.0
2024-11-06 14:40:00,255.65,256.27,255.55,256.22,42669.0,250.667,251.2749,250.5689,251.2259,42669.0
2024-11-06 14:50:00,256.13,256.87,256.1,256.78,26807.0,251.1376,251.8632,251.1082,251.775,26807.0
2024-11-06 15:00:00,256.73,257.39,256.4,257.06,71780.0,251.7259,252.3731,251.4024,252.0495,71780.0
2024-11-06 15:10:00,257.05,257.78,256.94,257.64,48881.0,252.0397,252.7555,251.9318,252.6182,48881.0
2024-11-06 15:20:00,257.64,258.0,257.62,257.76,32809.0,252.6182,252.9712,252.5986,252.7359,32809.0
2024-11-06 15:30:00,257.78,258.09,257.61,257.61,51426.0,252.7555,253.0594,252.5888,252.5888,51426.0
2024-11-06 15:40:00,257.61,258.55,257.03,258.31,91728.0,252.5888,253.5105,252.0201,253.2751,91728.0
2024-11-06 15:50:00,258.22,259.33,258.21,258.65,261304.0,253.1869,254.2753,253.1771,253.6085,261304.0
2024-11-07 09:30:00,257.81,260.37,255.2,255.35,57209.0,252.7849,255.295,250.2258,250.3728,57209.0
2024-11-07 09:40:00,255.54,256.44,255.3,256.25,79974.0,250.5591,251.4416,250.3238,251.2553,79974.0
2024-11-07 09:50:00,256.35,257.24,256.04,256.07,17433.0,251.3533,252.226,251.0494,251.0788,17433.0
2024-11-07 10:00:00,256.19,256.73,255.74,256.52,11939.0,251.1965,251.7259,250.7552,251.52,11939.0
2024-11-07 10:10:00,256.52,257.02,256.35,256.93,12149.0,251.52,252.0103,251.3533,251.922,12149.0
2024-11-07 10:20:00,257.08,257.67,256.68,257.3,25194.0,252.0691,252.6476,251.6769,252.2848,25194.0
2024-11-07 10:30:00,257.26,257.28,256.47,256.82,22098.0,252.2456,252.2652,251.471,251.8142,22098.0
2024-11-07 10:40:00,256.86,257.16,256.26,256.88,12538.0,251.8534,252.1476,251.2651,251.873,12538.0
2024-11-07 10:50:00,256.79,256.96,256.07,256.08,14021.0,251.7848,251.9515,251.0788,251.0886,14021.0
2024-11-07 11:00:00,256.06,256.83,255.78,255.99,22875.0,251.069,251.824,250.7945,251.0004,22875.0
2024-11-07 11:10:00,255.95,256.29,255.54,256.23,16129.0,250.9611,251.2945,250.5591,251.2357,16129.0
2024-11-07 11:20:00,256.17,256.6,255.94,256.16,16214.0,251.1768,251.5985,250.9513,251.167,16214.0
2024-11-07 11:30:00,256.17,256.17,255.5,255.74,21108.0,251.1768,251.1768,250.5199,250.7552,21108.0
2024-11-07 11:40:00,255.66,255.66,254.6,254.88,25914.0,250.6768,250.6768,249.6375,249.912,25914.0
2024-11-07 11:50:00,254.88,255.16,254.49,254.79,29131.0,249.912,250.1865,249.5296,249.8237,29131.0
2024-11-07 12:00:00,255.01,255.25,254.76,255.06,10096.0,250.0395,250.2748,249.7943,250.0885,10096.0
2024-11-07 12:10:00,255.2,255.48,255.01,255.03,15176.0,250.2258,250.5003,250.0395,250.0591,15176.0
2024-11-07 12:20:00,254.95,255.84,254.94,255.5,13277.0,249.9806,250.8533,249.9708,250.5199,13277.0
2024-11-07 12:30:00,255.59,255.63,255.2,255.62,11327.0,250.6082,250.6474,250.2258,250.6376,11327.0
2024-11-07 12:40:00,255.56,255.61,255.31,255.39,5076.0,250.5787,250.6278,250.3336,250.4121,5076.0
2024-11-07 12:50:00,255.22,255.24,254.89,254.96,8310.0,250.2454,250.265,249.9218,249.9904,8310.0
2024-11-07 13:00:00,254.97,255.29,254.79,255.24,11318.0,250.0002,250.314,249.8237,250.265,11318.0
2024-11-07 13:10:00,255.24,255.76,255.14,255.51,11863.0,250.265,250.7748,250.1669,250.5297,11863.0
2024-11-07 13:20:00,255.56,255.73,255.47,255.7,7926.0,250.5787,250.7454,250.4905,250.716,7926.0
2024-11-07 13:30:00,255.64,255.76,255.32,255.38,20079.0,250.6572,250.7748,250.3434,250.4022,20079.0
2024-11-07 13:40:00,255.37,255.44,254.95,255.21,60486.0,250.3924,250.4611,249.9806,250.2356,60486.0
2024-11-07 13:50:00,255.21,255.75,255.07,255.4,25526.0,250.2356,250.765,250.0983,250.4219,25526.0
2024-11-07 14:00:00,255.33,255.54,254.55,254.64,24502.0,250.3532,250.5591,249.5884,249.6767,24502.0
2024-11-07 14:10:00,254.59,254.68,253.39,253.39,22235.0,249.6276,249.7159,248.451,248.451,22235.0
2024-11-07 14:20:00,253.5,254.32,253.18,253.81,54340.0,248.5589,249.3629,248.2451,248.8628,54340.0
2024-11-07 14:30:00,253.87,254.24,253.76,253.98,24051.0,248.9217,249.2845,248.8138,249.0295,24051.0
2024-11-07 14:40:00,253.99,254.76,253.98,254.18,23005.0,249.0393,249.7943,249.0295,249.2256,23005.0
2024-11-07 14:50:00,254.25,255.05,254.23,254.89,19204.0,249.2943,250.0787,249.2747,249.9218,19204.0
2024-11-07 15:00:00,254.91,255.08,254.52,254.6,12781.0,249.9414,250.1081,249.559,249.6375,12781.0
2024-11-07 15:10:00,254.65,255.34,254.63,255.17,13306.0,249.6865,250.363,249.6669,250.1963,13306.0
2024-11-07 15:20:00,255.17,255.75,254.89,255.68,13849.0,250.1963,250.765,249.9218,250.6964,13849.0
2024-11-07 15:30:00,255.64,256.26,255.4,256.08,30847.0,250.6572,251.2651,250.4219,251.0886,30847.0
2024-11-07 15:40:00,256.05,256.53,256.01,256.04,35951.0,251.0592,251.5298,251.02,251.0494,35951.0
2024-11-07 15:50:00,255.99,255.99,255.1,255.26,172215.0,251.0004,251.0004,250.1277,250.2846,172215.0
2024-11-08 09:30:00,259.46,260.28,257.38,257.66,64967.0,254.4027,255.2067,252.3633,252.6378,64967.0
2024-11-08 09:40:00,257.72,259.79,257.53,259.64,35620.0,252.6966,254.7263,252.5103,254.5792,35620.0
2024-11-08 09:50:00,259.93,260.64,259.52,260.56,24227.0,254.8636,255.5597,254.4616,255.4813,24227.0
2024-11-08 10:00:00,260.5,261.48,260.07,261.23,32909.0,255.4225,256.3833,255.0008,256.1382,32909.0
2024-11-08 10:10:00,261.25,262.85,261.01,261.94,37598.0,256.1578,257.7266,255.9225,256.8344,37598.0
2024-11-08 10:20:00,262.12,262.81,261.8,262.24,25155.0,257.0109,257.6874,256.6971,257.1285,25155.0
2024-11-08 10:30:00,262.36,263.1,262.33,262.93,26355.0,257.2462,257.9718,257.2168,257.8051,26355.0
2024-11-08 10:40:00,262.85,263.39,262.55,263.03,47168.0,257.7266,258.2561,257.4325,257.9031,47168.0
2024-11-08 10:50:00,262.82,263.03,262.0,262.0,29846.0,257.6972,257.9031,256.8932,256.8932,29846.0
2024-11-08 11:00:00,261.93,262.02,260.81,261.16,26332.0,256.8246,256.9128,255.7264,256.0696,26332.0
2024-11-08 11:10:00,261.21,261.72,261.19,261.7,14713.0,256.1186,256.6187,256.099,256.5991,14713.0
2024-11-08 11:20:00,261.71,262.13,261.6,261.75,22020.0,256.6089,257.0207,256.501,256.6481,22020.0
2024-11-08 11:30:00,261.77,261.89,261.57,261.8,8799.0,256.6677,256.7854,256.4716,256.6971,8799.0
2024-11-08 11:40:00,261.74,261.94,261.55,261.82,10694.0,256.6383,256.8344,256.452,256.7167,10694.0
2024-11-08 11:50:00,261.75,261.88,261.64,261.88,10893.0,256.6481,256.7756,256.5402,256.7756,10893.0
2024-11-08 12:00:00,261.92,261.98,261.35,261.39,14318.0,256.8148,256.8736,256.2559,256.2951,14318.0
2024-11-08 12:10:00,261.48,261.58,260.76,260.98,10937.0,256.3833,256.4814,255.6774,255.8931,10937.0
2024-11-08 12:20:00,260.97,261.24,260.91,260.97,13648.0,255.8833,256.148,255.8245,255.8833,13648.0
2024-11-08 12:30:00,261.15,261.35,260.93,261.11,15745.0,256.0598,256.2559,255.8441,256.0206,15745.0
2024-11-08 12:40:00,261.11,261.23,260.96,261.17,12670.0,256.0206,256.1382,255.8735,256.0794,12670.0
2024-11-08 12:50:00,261.17,261.28,260.59,261.05,17537.0,256.0794,256.1872,255.5107,255.9617,17537.0
2024-11-08 13:00:00,260.91,261.07,260.86,260.87,7550.0,255.8245,255.9813,255.7754,255.7852,7550.0
2024-11-08 13:10:00,260.87,260.91,260.17,260.35,21933.0,255.7852,255.8245,255.0989,255.2754,21933.0
2024-11-08 13:20:00,260.26,260.7,260.23,260.65,16557.0,255.1871,255.6186,255.1577,255.5695,16557.0
2024-11-08 13:30:00,260.7,260.9,260.49,260.76,15975.0,255.6186,255.8147,255.4126,255.6774,15975.0
2024-11-08 13:40:00,260.85,261.02,260.62,260.76,10669.0,255.7656,255.9323,255.5401,255.6774,10669.0
2024-11-08 13:50:00,260.76,260.8,260.37,260.49,11541.0,255.6774,255.7166,255.295,255.4126,11541.0
2024-11-08 14:00:00,260.45,260.46,260.12,260.37,7125.0,255.3734,255.3832,255.0499,255.295,7125.0
2024-11-08 14:10:00,260.42,261.26,260.42,261.03,43364.0,255.344,256.1676,255.344,255.9421,43364.0
2024-11-08 14:20:00,260.96,261.29,260.85,260.93,8523.0,255.8735,256.1971,255.7656,255.8441,8523.0
2024-11-08 14:30:00,260.94,261.36,260.88,261.36,8303.0,255.8539,256.2657,255.795,256.2657,8303.0
2024-11-08 14:40:00,261.57,261.73,261.37,261.56,8287.0,256.4716,256.6285,256.2755,256.4618,8287.0
2024-11-08 14:50:00,261.59,261.7,261.4,261.56,12436.0,256.4912,256.5991,256.3049,256.4618,12436.0
2024-11-08 15:00:00,261.53,261.71,261.21,261.67,10579.0,256.4324,256.6089,256.1186,256.5696,10579.0
2024-11-08 15:10:00,261.68,261.68,261.37,261.54,11364.0,256.5795,256.5795,256.2755,256.4422,11364.0
2024-11-08 15:20:00,261.54,261.56,261.36,261.55,8956.0,256.4422,256.4618,256.2657,256.452,8956.0
2024-11-08 15:30:00,261.46,261.51,260.79,260.87,13889.0,256.3637,256.4128,255.7068,255.7852,13889.0
2024-11-08 15:40:00,260.81,260.85,260.58,260.78,37145.0,255.7264,255.7656,255.5009,255.697,37145.0
2024-11-08 15:50:00,260.59,261.66,260.43,261.43,177851.0,255.5107,256.5598,255.3538,256.3343,177851.0
2024-11-11 09:30:00,262.6,263.85,260.89,261.74,76309.0,257.4815,258.7072,255.8048,256.6383,76309.0
2024-11-11 09:40:00,261.74,262.37,261.06,261.7,57121.0,256.6383,257.256,255.9715,256.5991,57121.0
2024-11-11 09:50:00,261.71,262.78,261.62,262.67,75150.0,256.6089,257.658,256.5206,257.5502,75150.0
2024-11-11 10:00:00,262.76,262.77,261.32,261.47,28798.0,257.6384,257.6482,256.2265,256.3735,28798.0
2024-11-11 10:10:00,261.56,261.62,261.11,261.28,119555.0,256.4618,256.5206,256.0206,256.1872,119555.0
2024-11-11 10:20:00,261.28,261.43,260.66,261.23,32998.0,256.1872,256.3343,255.5793,256.1382,32998.0
2024-11-11 10:30:00,261.11,261.31,260.91,261.19,13924.0,256.0206,256.2167,255.8245,256.099,13924.0
2024-11-11 10:40:00,261.25,261.37,260.93,261.14,11840.0,256.1578,256.2755,255.8441,256.05,11840.0
2024-11-11 10:50:00,261.28,261.65,261.04,261.61,32267.0,256.1872,256.55,255.9519,256.5108,32267.0
2024-11-11 11:00:00,261.64,261.77,261.06,261.06,36149.0,256.5402,256.6677,255.9715,255.9715,36149.0
2024-11-11 11:10:00,261.01,261.19,260.85,261.06,6267.0,255.9225,256.099,255.7656,255.9715,6267.0
2024-11-11 11:20:00,261.13,261.26,261.02,261.05,17223.0,256.0402,256.1676,255.9323,255.9617,17223.0
2024-11-11 11:30:00,260.85,261.36,260.85,261.17,7577.0,255.7656,256.2657,255.7656,256.0794,7577.0
2024-11-11 11:40:00,261.17,261.47,260.88,261.32,32155.0,256.0794,256.3735,255.795,256.2265,32155.0
2024-11-11 11:50:00,261.34,261.7,261.32,261.69,12737.0,256.2461,256.5991,256.2265,256.5893,12737.0
2024-11-11 12:00:00,261.55,261.57,261.21,261.21,5238.0,256.452,256.4716,256.1186,256.1186,5238.0
2024-11-11 12:10:00,261.41,261.52,261.14,261.37,9825.0,256.3147,256.4226,256.05,256.2755,9825.0
2024-11-11 12:20:00,261.41,262.2,261.35,262.17,22770.0,256.3147,257.0893,256.2559,257.0599,22770.0
2024-11-11 12:30:00,262.09,262.23,261.85,262.13,9018.0,256.9815,257.1187,256.7461,257.0207,9018.0
2024-11-11 12:40:00,262.13,262.14,261.35,261.38,20880.0,257.0207,257.0305,256.2559,256.2853,20880.0
2024-11-11 12:50:00,261.4,261.46,261.0,261.07,6832.0,256.3049,256.3637,255.9127,255.9813,6832.0
2024-11-11 13:00:00,261.11,261.4,261.07,261.35,4590.0,256.0206,256.3049,255.9813,256.2559,4590.0
2024-11-11 13:10:00,261.25,261.62,261.13,261.56,10494.0,256.1578,256.5206,256.0402,256.4618,10494.0
2024-11-11 13:20:00,261.56,261.57,261.27,261.32,11261.0,256.4618,256.4716,256.1774,256.2265,11261.0
2024-11-11 13:30:00,261.33,261.39,260.95,261.36,18080.0,256.2363,256.2951,255.8637,256.2657,18080.0
2024-11-11 13:40:00,261.26,261.62,261.25,261.38,28937.0,256.1676,256.5206,256.1578,256.2853,28937.0
2024-11-11 13:50:00,261.52,261.58,261.33,261.46,5575.0,256.4226,256.4814,256.2363,256.3637,5575.0
2024-11-11 14:00:00,261.45,261.55,261.25,261.31,11603.0,256.3539,256.452,256.1578,256.2167,11603.0
2024-11-11 14:10:00,261.31,261.42,261.03,261.3,20366.0,256.2167,256.3245,255.9421,256.2069,20366.0
2024-11-11 14:20:00,261.32,261.51,261.02,261.31,11370.0,256.2265,256.4128,255.9323,256.2167,11370.0
2024-11-11 14:30:00,261.43,261.47,261.13,261.18,12948.0,256.3343,256.3735,256.0402,256.0892,12948.0
2024-11-11 14:40:00,261.16,261.2,260.9,261.06,7262.0,256.0696,256.1088,255.8147,255.9715,7262.0
2024-11-11 14:50:00,261.12,261.38,261.05,261.31,7751.0,256.0304,256.2853,255.9617,256.2167,7751.0
2024-11-11 15:00:00,261.3,261.3,260.96,261.08,6359.0,256.2069,256.2069,255.8735,255.9911,6359.0
2024-11-11 15:10:00,261.09,261.09,260.35,260.38,12554.0,256.001,256.001,255.2754,255.3048,12554.0
2024-11-11 15:20:00,260.33,260.49,259.97,260.49,25692.0,255.2558,255.4126,254.9028,255.4126,25692.0
2024-11-11 15:30:00,260.36,260.38,259.71,259.92,19600.0,255.2852,255.3048,254.6478,254.8538,19600.0
2024-11-11 15:40:00,259.97,259.97,259.77,259.87,24182.0,254.9028,254.9028,254.7067,254.8047,24182.0
2024-11-11 15:50:00,259.8,260.02,259.4,259.96,156381.0,254.7361,254.9518,254.3439,254.893,156381.0
2024-11-12 09:30:00,260.98,261.05,258.26,259.48,39453.0,255.8931,255.9617,253.2261,254.4223,39453.0
2024-11-12 09:40:00,259.56,260.45,259.14,260.26,42198.0,254.5008,255.3734,254.089,255.1871,42198.0
2024-11-12 09:50:00,260.43,260.59,259.89,260.06,18878.0,255.3538,255.5107,254.8243,254.991,18878.0
2024-11-12 10:00:00,259.97,260.86,259.66,260.29,23293.0,254.9028,255.7754,254.5988,255.2165,23293.0
2024-11-12 10:10:00,260.35,261.12,260.09,260.42,38224.0,255.2754,256.0304,255.0204,255.344,38224.0
2024-11-12 10:20:00,260.5,260.66,259.63,260.26,14633.0,255.4225,255.5793,254.5694,255.1871,14633.0
2024-11-12 10:30:00,260.15,260.31,259.61,260.3,7480.0,255.0793,255.2362,254.5498,255.2263,7480.0
2024-11-12 10:40:00,260.3,260.41,259.64,259.91,9358.0,255.2263,255.3342,254.5792,254.844,9358.0
2024-11-12 10:50:00,260.11,260.49,259.89,260.2,8954.0,255.0401,255.4126,254.8243,255.1283,8954.0
2024-11-12 11:00:00,260.21,260.51,259.83,260.28,7963.0,255.1381,255.4323,254.7655,255.2067,7963.0
2024-11-12 11:10:00,260.51,260.97,260.44,260.97,6730.0,255.4323,255.8833,255.3636,255.8833,6730.0
2024-11-12 11:20:00,261.03,261.58,260.88,261.24,9697.0,255.9421,256.4814,255.795,256.148,9697.0
2024-11-12 11:30:00,261.37,261.4,260.78,260.84,11484.0,256.2755,256.3049,255.697,255.7558,11484.0
2024-11-12 11:40:00,260.99,261.14,260.8,261.13,3069.0,255.9029,256.05,255.7166,256.0402,3069.0
2024-11-12 11:50:00,261.19,261.63,261.12,261.41,8960.0,256.099,256.5304,256.0304,256.3147,8960.0
2024-11-12 12:00:00,261.5,261.63,261.25,261.57,9052.0,256.403,256.5304,256.1578,256.4716,9052.0
2024-11-12 12:10:00,261.57,261.58,261.37,261.44,6245.0,256.4716,256.4814,256.2755,256.3441,6245.0
2024-11-12 12:20:00,261.37,261.91,261.32,261.8,12049.0,256.2755,256.805,256.2265,256.6971,12049.0
2024-11-12 12:30:00,261.8,261.91,261.58,261.82,8358.0,256.6971,256.805,256.4814,256.7167,8358.0
2024-11-12 12:40:00,261.73,261.85,261.48,261.67,6448.0,256.6285,256.7461,256.3833,256.5696,6448.0
2024-11-12 12:50:00,261.51,261.82,261.33,261.35,4966.0,256.4128,256.7167,256.2363,256.2559,4966.0
2024-11-12 13:00:00,261.34,261.68,261.24,261.63,11369.0,256.2461,256.5795,256.148,256.5304,11369.0
2024-11-12 13:10:00,261.64,261.8,261.22,261.37,17369.0,256.5402,256.6971,256.1284,256.2755,17369.0
2024-11-12 13:20:00,261.39,261.76,261.39,261.6,12380.0,256.2951,256.6579,256.2951,256.501,12380.0
2024-11-12 13:30:00,261.73,262.12,261.49,262.09,8207.0,256.6285,257.0109,256.3932,256.9815,8207.0
2024-11-12 13:40:00,262.04,262.34,261.92,262.15,6129.0,256.9324,257.2266,256.8148,257.0403,6129.0
2024-11-12 13:50:00,262.36,263.3,262.23,263.11,20721.0,257.2462,258.1679,257.1187,257.9816,20721.0
2024-11-12 14:00:00,263.09,263.34,262.63,263.11,19381.0,257.962,258.2071,257.5109,257.9816,19381.0
2024-11-12 14:10:00,263.11,263.25,262.92,263.07,6662.0,257.9816,258.1188,257.7953,257.9424,6662.0
2024-11-12 14:20:00,263.07,263.38,262.95,263.29,10158.0,257.9424,258.2463,257.8247,258.1581,10158.0
2024-11-12 14:30:00,263.29,263.36,262.92,263.25,17638.0,258.1581,258.2267,257.7953,258.1188,17638.0
2024-11-12 14:40:00,263.34,263.59,263.18,263.38,10329.0,258.2071,258.4522,258.0502,258.2463,10329.0
2024-11-12 14:50:00,263.38,263.54,263.08,263.49,16741.0,258.2463,258.4032,257.9522,258.3542,16741.0
2024-11-12 15:00:00,263.48,263.48,262.96,263.07,16302.0,258.3444,258.3444,257.8345,257.9424,16302.0
2024-11-12 15:10:00,263.06,263.15,262.8,262.88,7902.0,257.9326,258.0208,257.6776,257.7561,7902.0
2024-11-12 15:20:00,262.83,262.89,262.5,262.75,8873.0,257.707,257.7659,257.3835,257.6286,8873.0
2024-11-12 15:30:00,262.67,262.9,262.53,262.64,40263.0,257.5502,257.7757,257.4129,257.5207,40263.0
2024-11-12 15:40:00,262.55,262.63,262.29,262.61,37873.0,257.4325,257.5109,257.1776,257.4913,37873.0
2024-11-12 15:50:00,262.51,262.58,262.19,262.41,105326.0,257.3933,257.4619,257.0795,257.2952,105326.0
2024-11-13 09:30:00,263.66,263.66,260.84,261.03,39291.0,258.5209,258.5209,255.7558,255.9421,39291.0
2024-11-13 09:40:00,261.55,262.74,261.15,262.17,28317.0,256.452,257.6188,256.0598,257.0599,28317.0
2024-11-13 09:50:00,262.46,262.88,261.69,262.88,9325.0,257.3442,257.7561,256.5893,257.7561,9325.0
2024-11-13 10:00:00,262.61,262.86,262.03,262.37,6392.0,257.4913,257.7365,256.9226,257.256,6392.0
2024-11-13 10:10:00,262.49,262.64,261.91,262.0,9150.0,257.3737,257.5207,256.805,256.8932,9150.0
2024-11-13 10:20:00,262.19,262.19,261.43,261.76,22368.0,257.0795,257.0795,256.3343,256.6579,22368.0
2024-11-13 10:30:00,261.59,262.03,261.56,261.85,3840.0,256.4912,256.9226,256.4618,256.7461,3840.0
2024-11-13 10:40:00,261.84,262.19,261.77,261.99,11482.0,256.7363,257.0795,256.6677,256.8834,11482.0
2024-11-13 10:50:00,262.1,262.25,261.97,262.11,3335.0,256.9913,257.1383,256.8638,257.0011,3335.0
2024-11-13 11:00:00,262.11,262.33,261.73,262.03,11039.0,257.0011,257.2168,256.6285,256.9226,11039.0
2024-11-13 11:10:00,262.18,262.28,262.02,262.22,3719.0,257.0697,257.1678,256.9128,257.1089,3719.0
2024-11-13 11:20:00,262.22,262.32,261.7,261.84,6457.0,257.1089,257.207,256.5991,256.7363,6457.0
2024-11-13 11:30:00,261.84,262.11,261.72,262.0,7758.0,256.7363,257.0011,256.6187,256.8932,7758.0
2024-11-13 11:40:00,262.01,262.28,261.88,262.07,5405.0,256.903,257.1678,256.7756,256.9618,5405.0
2024-11-13 11:50:00,262.07,262.09,261.88,261.89,4667.0,256.9618,256.9815,256.7756,256.7854,4667.0
2024-11-13 12:00:00,261.89,262.3,261.69,262.22,15797.0,256.7854,257.1874,256.5893,257.1089,15797.0
2024-11-13 12:10:00,262.27,262.44,262.12,262.14,9291.0,257.158,257.3246,257.0109,257.0305,9291.0
2024-11-13 12:20:00,262.15,262.15,261.98,262.09,4755.0,257.0403,257.0403,256.8736,256.9815,4755.0
2024-11-13 12:30:00,262.06,262.57,262.06,262.56,5571.0,256.952,257.4521,256.952,257.4423,5571.0
2024-11-13 12:40:00,262.66,262.7,262.51,262.51,5836.0,257.5403,257.5796,257.3933,257.3933,5836.0
2024-11-13 12:50:00,262.57,262.57,261.96,262.0,14873.0,257.4521,257.4521,256.854,256.8932,14873.0
2024-11-13 13:00:00,262.0,262.3,261.93,262.07,6189.0,256.8932,257.1874,256.8246,256.9618,6189.0
2024-11-13 13:10:00,262.01,262.01,261.5,261.67,6959.0,256.903,256.903,256.403,256.5696,6959.0
2024-11-13 13:20:00,261.66,261.7,261.51,261.53,3836.0,256.5598,256.5991,256.4128,256.4324,3836.0
2024-11-13 13:30:00,261.59,261.76,261.42,261.46,9882.0,256.4912,256.6579,256.3245,256.3637,9882.0
2024-11-13 13:40:00,261.47,261.58,261.3,261.3,7821.0,256.3735,256.4814,256.2069,256.2069,7821.0
2024-11-13 13:50:00,261.27,261.38,261.0,261.11,6342.0,256.1774,256.2853,255.9127,256.0206,6342.0
2024-11-13 14:00:00,261.02,261.38,261.0,261.18,7378.0,255.9323,256.2853,255.9127,256.0892,7378.0
2024-11-13 14:10:00,261.18,261.31,261.08,261.09,8414.0,256.0892,256.2167,255.9911,256.001,8414.0
2024-11-13 14:20:00,261.1,261.87,261.05,261.49,17703.0,256.0108,256.7657,255.9617,256.3932,17703.0
2024-11-13 14:30:00,261.49,261.68,261.41,261.5,7645.0,256.3932,256.5795,256.3147,256.403,7645.0
2024-11-13 14:40:00,261.5,261.63,261.42,261.43,12797.0,256.403,256.5304,256.3245,256.3343,12797.0
2024-11-13 14:50:00,261.54,261.57,261.39,261.44,15562.0,256.4422,256.4716,256.2951,256.3441,15562.0
2024-11-13 15:00:00,261.44,262.1,261.36,261.97,23432.0,256.3441,256.9913,256.2657,256.8638,23432.0
2024-11-13 15:10:00,261.97,262.04,261.63,262.0,14699.0,256.8638,256.9324,256.5304,256.8932,14699.0
2024-11-13 15:20:00,261.95,262.19,261.88,262.01,12816.0,256.8442,257.0795,256.7756,256.903,12816.0
2024-11-13 15:30:00,262.0,262.0,261.56,261.88,23852.0,256.8932,256.8932,256.4618,256.7756,23852.0
2024-11-13 15:40:00,261.81,262.29,261.68,261.72,34840.0,256.7069,257.1776,256.5795,256.6187,34840.0
2024-11-13 15:50:00,261.83,261.83,261.04,261.28,131593.0,256.7265,256.7265,255.9519,256.1872,131593.0
2024-11-14 09:30:00,260.09,261.0,256.85,256.88,49994.0,255.0204,255.9127,251.8436,251.873,49994.0
2024-11-14 09:40:00,256.67,259.0,256.38,259.0,33959.0,251.6671,253.9517,251.3828,253.9517,33959.0
2024-11-14 09:50:00,258.97,259.27,258.67,258.95,25094.0,253.9223,254.2164,253.6281,253.9027,25094.0
2024-11-14 10:00:00,258.96,259.18,257.83,257.88,22398.0,253.9125,254.1282,252.8045,252.8535,22398.0
2024-11-14 10:10:00,258.06,258.33,257.4,257.69,18810.0,253.03,253.2947,252.3829,252.6672,18810.0
2024-11-14 10:20:00,257.54,258.32,257.42,258.32,7669.0,252.5201,253.2849,252.4025,253.2849,7669.0
2024-11-14 10:30:00,258.32,258.48,257.83,257.99,22904.0,253.2849,253.4418,252.8045,252.9614,22904.0
2024-11-14 10:40:00,257.84,258.0,257.18,257.3,8049.0,252.8143,252.9712,252.1672,252.2848,8049.0
2024-11-14 10:50:00,257.15,257.17,256.59,257.12,29778.0,252.1377,252.1574,251.5887,252.1083,29778.0
2024-11-14 11:00:00,257.0,257.25,256.89,257.15,14563.0,251.9907,252.2358,251.8828,252.1377,14563.0
2024-11-14 11:10:00,257.07,257.48,256.85,256.88,20683.0,252.0593,252.4613,251.8436,251.873,20683.0
2024-11-14 11:20:00,256.96,257.15,256.41,257.03,19193.0,251.9515,252.1377,251.4122,252.0201,19193.0
2024-11-14 11:30:00,257.03,257.19,256.57,256.66,19039.0,252.0201,252.177,251.5691,251.6573,19039.0
2024-11-14 11:40:00,256.64,256.79,255.92,255.92,9772.0,251.6377,251.7848,250.9317,250.9317,9772.0
2024-11-14 11:50:00,255.9,256.07,255.5,255.97,14014.0,250.9121,251.0788,250.5199,250.9807,14014.0
2024-11-14 12:00:00,255.97,256.34,255.83,256.34,6412.0,250.9807,251.3435,250.8435,251.3435,6412.0
2024-11-14 12:10:00,256.33,256.35,255.89,256.1,12181.0,251.3337,251.3533,250.9023,251.1082,12181.0
2024-11-14 12:20:00,256.01,256.05,255.55,255.73,11137.0,251.02,251.0592,250.5689,250.7454,11137.0
2024-11-14 12:30:00,255.75,256.35,255.75,256.26,12102.0,250.765,251.3533,250.765,251.2651,12102.0
2024-11-14 12:40:00,256.14,256.3,255.59,256.05,15635.0,251.1474,251.3043,250.6082,251.0592,15635.0
2024-11-14 12:50:00,255.99,256.37,255.82,256.14,11522.0,251.0004,251.373,250.8337,251.1474,11522.0
2024-11-14 13:00:00,256.13,256.49,256.13,256.32,8989.0,251.1376,251.4906,251.1376,251.3239,8989.0
2024-11-14 13:10:00,256.4,256.94,256.33,256.55,16910.0,251.4024,251.9318,251.3337,251.5494,16910.0
2024-11-14 13:20:00,256.69,256.9,256.1,256.22,19393.0,251.6867,251.8926,251.1082,251.2259,19393.0
2024-11-14 13:30:00,256.21,256.3,256.01,256.16,10846.0,251.2161,251.3043,251.02,251.167,10846.0
2024-11-14 13:40:00,256.16,256.35,256.03,256.35,10561.0,251.167,251.3533,251.0396,251.3533,10561.0
2024-11-14 13:50:00,256.41,256.56,256.0,256.0,28269.0,251.4122,251.5592,251.0102,251.0102,28269.0
2024-11-14 14:00:00,256.02,256.81,256.0,256.81,15350.0,251.0298,251.8044,251.0102,251.8044,15350.0
2024-11-14 14:10:00,256.81,256.94,256.68,256.87,6912.0,251.8044,251.9318,251.6769,251.8632,6912.0
2024-11-14 14:20:00,256.75,256.95,256.7,256.91,7991.0,251.7455,251.9416,251.6965,251.9024,7991.0
2024-11-14 14:30:00,256.99,257.26,256.92,257.02,10665.0,251.9809,252.2456,251.9122,252.0103,10665.0
2024-11-14 14:40:00,257.2,257.2,256.95,256.95,7940.0,252.1868,252.1868,251.9416,251.9416,7940.0
2024-11-14 14:50:00,256.94,257.42,256.94,257.34,9478.0,251.9318,252.4025,251.9318,252.324,9478.0
2024-11-14 15:00:00,257.35,257.35,256.52,256.56,16043.0,252.3338,252.3338,251.52,251.5592,16043.0
2024-11-14 15:10:00,256.48,257.12,256.47,256.9,8774.0,251.4808,252.1083,251.471,251.8926,8774.0
2024-11-14 15:20:00,256.91,257.42,256.81,257.38,27122.0,251.9024,252.4025,251.8044,252.3633,27122.0
2024-11-14 15:30:00,257.38,257.45,256.87,256.91,63254.0,252.3633,252.4319,251.8632,251.9024,63254.0
2024-11-14 15:40:00,256.94,257.27,256.8,256.83,28926.0,251.9318,252.2554,251.7946,251.824,28926.0
2024-11-14 15:50:00,256.88,257.56,256.87,257.48,124940.0,251.873,252.5398,251.8632,252.4613,124940.0
2024-11-15 09:30:00,260.08,260.92,258.74,260.01,204020.0,255.0106,255.8343,253.6968,254.942,204020.0
2024-11-15 09:40:00,260.03,260.92,259.61,259.61,64515.0,254.9616,255.8343,254.5498,254.5498,64515.0
2024-11-15 09:50:00,259.8,259.95,259.0,259.6,52303.0,254.7361,254.8832,253.9517,254.54,52303.0
2024-11-15 10:00:00,259.6,259.62,258.14,258.39,53519.0,254.54,254.5596,253.1085,253.3536,53519.0
2024-11-15 10:10:00,258.28,259.02,258.23,258.57,39295.0,253.2457,253.9713,253.1967,253.5301,39295.0
2024-11-15 10:20:00,258.43,258.43,257.85,258.3,20263.0,253.3928,253.3928,252.8241,253.2653,20263.0
2024-11-15 10:30:00,258.23,258.27,257.37,257.5,32119.0,253.1967,253.2359,252.3535,252.4809,32119.0
2024-11-15 10:40:00,257.63,257.63,257.0,257.4,81362.0,252.6084,252.6084,251.9907,252.3829,81362.0
2024-11-15 10:50:00,257.44,257.81,256.95,257.11,93992.0,252.4221,252.7849,251.9416,252.0985,93992.0
2024-11-15 11:00:00,256.97,257.23,254.56,254.6,50820.0,251.9613,252.2162,249.5982,249.6375,50820.0
2024-11-15 11:10:00,254.66,255.41,253.78,255.21,36669.0,249.6963,250.4317,248.8334,250.2356,36669.0
2024-11-15 11:20:00,255.22,255.23,253.71,253.92,250415.0,250.2454,250.2552,248.7648,248.9707,250415.0
2024-11-15 11:30:00,253.91,255.11,253.32,254.92,23000.0,248.9609,250.1375,248.3824,249.9512,23000.0
2024-11-15 11:40:00,254.96,255.6,254.74,255.23,16443.0,249.9904,250.618,249.7747,250.2552,16443.0
2024-11-15 11:50:00,255.32,255.54,254.8,255.44,21427.0,250.3434,250.5591,249.8336,250.4611,21427.0
2024-11-15 12:00:00,255.38,255.57,254.96,255.18,20607.0,250.4022,250.5885,249.9904,250.2061,20607.0
2024-11-15 12:10:00,255.2,255.26,253.68,253.72,28000.0,250.2258,250.2846,248.7354,248.7746,28000.0
2024-11-15 12:20:00,253.7,254.5,253.5,254.01,33607.0,248.755,249.5394,248.5589,249.059,33607.0
2024-11-15 12:30:00,254.12,254.24,253.01,253.51,55761.0,249.1668,249.2845,248.0784,248.5687,55761.0
2024-11-15 12:40:00,253.37,254.03,253.23,253.99,21044.0,248.4314,249.0786,248.2942,249.0393,21044.0
2024-11-15 12:50:00,253.84,255.4,253.83,255.16,18491.0,248.8923,250.4219,248.8825,250.1865,18491.0
2024-11-15 13:00:00,255.15,255.51,254.97,255.49,20500.0,250.1767,250.5297,250.0002,250.5101,20500.0
2024-11-15 13:10:00,255.39,255.83,254.9,255.56,15162.0,250.4121,250.8435,249.9316,250.5787,15162.0
2024-11-15 13:20:00,255.55,255.67,255.34,255.42,15630.0,250.5689,250.6866,250.363,250.4415,15630.0
2024-11-15 13:30:00,255.42,255.45,254.77,254.94,26083.0,250.4415,250.4709,249.8041,249.9708,26083.0
2024-11-15 13:40:00,254.94,255.4,254.85,254.94,27978.0,249.9708,250.4219,249.8826,249.9708,27978.0
2024-11-15 13:50:00,254.8,255.16,254.79,254.92,24361.0,249.8336,250.1865,249.8237,249.9512,24361.0
2024-11-15 14:00:00,254.8,255.14,254.53,254.93,31898.0,249.8336,250.1669,249.5688,249.961,31898.0
2024-11-15 14:10:00,254.92,255.04,254.5,254.8,14645.0,249.9512,250.0689,249.5394,249.8336,14645.0
2024-11-15 14:20:00,254.81,254.81,254.46,254.75,9393.0,249.8434,249.8434,249.5002,249.7845,9393.0
2024-11-15 14:30:00,254.67,254.95,254.66,254.74,10328.0,249.7061,249.9806,249.6963,249.7747,10328.0
2024-11-15 14:40:00,254.74,255.08,254.74,254.98,18453.0,249.7747,250.1081,249.7747,250.01,18453.0
2024-11-15 14:50:00,254.95,255.43,254.75,255.09,35256.0,249.9806,250.4513,249.7845,250.1179,35256.0
2024-11-15 15:00:00,255.09,255.26,254.76,255.09,41480.0,250.1179,250.2846,249.7943,250.1179,41480.0
2024-11-15 15:10:00,255.09,255.37,254.91,255.31,25204.0,250.1179,250.3924,249.9414,250.3336,25204.0
2024-11-15 15:20:00,255.3,255.54,255.11,255.11,33143.0,250.3238,250.5591,250.1375,250.1375,33143.0
2024-11-15 15:30:00,255.16,255.67,255.07,255.48,35230.0,250.1865,250.6866,250.0983,250.5003,35230.0
2024-11-15 15:40:00,255.5,255.54,254.94,254.94,53989.0,250.5199,250.5591,249.9708,249.9708,53989.0
2024-11-15 15:50:00,254.95,256.0,254.95,255.72,185229.0,249.9806,251.0102,249.9806,250.7356,185229.0
2024-11-18 09:30:00,255.68,257.13,255.09,256.46,63644.0,250.6964,252.1181,250.1179,251.4612,63644.0
2024-11-18 09:40:00,256.31,257.51,256.05,256.81,16533.0,251.3141,252.4907,251.0592,251.8044,16533.0
2024-11-18 09:50:00,256.82,257.43,256.52,256.52,24544.0,251.8142,252.4123,251.52,251.52,24544.0
2024-11-18 10:00:00,256.8,256.94,255.67,255.67,10463.0,251.7946,251.9318,250.6866,250.6866,10463.0
2024-11-18 10:10:00,255.7,255.77,254.78,255.07,13218.0,250.716,250.7846,249.8139,250.0983,13218.0
2024-11-18 10:20:00,254.82,255.27,254.81,254.91,12453.0,249.8532,250.2944,249.8434,249.9414,12453.0
2024-11-18 10:30:00,255.09,255.12,254.3,254.77,10276.0,250.1179,250.1473,249.3433,249.8041,10276.0
2024-11-18 10:40:00,254.71,255.14,254.71,254.92,15270.0,249.7453,250.1669,249.7453,249.9512,15270.0
2024-11-18 10:50:00,255.06,255.37,254.66,255.28,27368.0,250.0885,250.3924,249.6963,250.3042,27368.0
2024-11-18 11:00:00,255.37,255.73,255.25,255.32,10533.0,250.3924,250.7454,250.2748,250.3434,10533.0
2024-11-18 11:10:00,255.32,255.86,255.18,255.77,21318.0,250.3434,250.8729,250.2061,250.7846,21318.0
2024-11-18 11:20:00,255.78,256.07,255.66,255.98,9225.0,250.7945,251.0788,250.6768,250.9906,9225.0
2024-11-18 11:30:00,255.95,256.7,255.95,256.32,10197.0,250.9611,251.6965,250.9611,251.3239,10197.0
2024-11-18 11:40:00,256.34,256.68,256.32,256.57,7017.0,251.3435,251.6769,251.3239,251.5691,7017.0
2024-11-18 11:50:00,256.47,256.55,255.81,255.91,18094.0,251.471,251.5494,250.8239,250.9219,18094.0
2024-11-18 12:00:00,255.82,256.12,255.82,256.09,6374.0,250.8337,251.1278,250.8337,251.0984,6374.0
2024-11-18 12:10:00,255.95,256.15,255.76,255.84,14289.0,250.9611,251.1572,250.7748,250.8533,14289.0
2024-11-18 12:20:00,255.89,256.02,255.79,256.0,8652.0,250.9023,251.0298,250.8043,251.0102,8652.0
2024-11-18 12:30:00,255.97,256.32,255.94,256.32,8653.0,250.9807,251.3239,250.9513,251.3239,8653.0
2024-11-18 12:40:00,256.27,256.51,256.24,256.31,3139.0,251.2749,251.5102,251.2455,251.3141,3139.0
2024-11-18 12:50:00,256.35,256.44,256.21,256.44,7962.0,251.3533,251.4416,251.2161,251.4416,7962.0
2024-11-18 13:00:00,256.42,256.45,256.03,256.11,6772.0,251.422,251.4514,251.0396,251.118,6772.0
2024-11-18 13:10:00,256.1,256.14,255.46,255.62,13914.0,251.1082,251.1474,250.4807,250.6376,13914.0
2024-11-18 13:20:00,255.56,255.8,255.5,255.79,9736.0,250.5787,250.8141,250.5199,250.8043,9736.0
2024-11-18 13:30:00,256.0,256.14,255.44,255.44,7513.0,251.0102,251.1474,250.4611,250.4611,7513.0
2024-11-18 13:40:00,255.46,255.59,255.04,255.42,16030.0,250.4807,250.6082,250.0689,250.4415,16030.0
2024-11-18 13:50:00,255.44,255.72,255.43,255.71,3135.0,250.4611,250.7356,250.4513,250.7258,3135.0
2024-11-18 14:00:00,255.63,255.69,255.54,255.55,9080.0,250.6474,250.7062,250.5591,250.5689,9080.0
2024-11-18 14:10:00,255.56,255.65,255.25,255.6,15589.0,250.5787,250.667,250.2748,250.618,15589.0
2024-11-18 14:20:00,255.58,255.71,255.48,255.49,6173.0,250.5983,250.7258,250.5003,250.5101,6173.0
2024-11-18 14:30:00,255.57,255.57,255.14,255.24,8679.0,250.5885,250.5885,250.1669,250.265,8679.0
2024-11-18 14:40:00,255.25,255.42,255.22,255.34,6699.0,250.2748,250.4415,250.2454,250.363,6699.0
2024-11-18 14:50:00,255.34,255.65,255.32,255.36,10311.0,250.363,250.667,250.3434,250.3826,10311.0
2024-11-18 15:00:00,255.43,255.66,255.43,255.64,10894.0,250.4513,250.6768,250.4513,250.6572,10894.0
2024-11-18 15:10:00,255.62,256.17,255.46,255.94,25601.0,250.6376,251.1768,250.4807,250.9513,25601.0
2024-11-18 15:20:00,256.02,256.5,256.02,256.48,12526.0,251.0298,251.5004,251.0298,251.4808,12526.0
2024-11-18 15:30:00,256.46,256.49,256.18,256.3,20715.0,251.4612,251.4906,251.1867,251.3043,20715.0
2024-11-18 15:40:00,256.3,256.36,255.78,255.96,40150.0,251.3043,251.3631,250.7945,250.9709,40150.0
2024-11-18 15:50:00,255.98,256.6,255.75,256.54,214870.0,250.9906,251.5985,250.765,251.5396,214870.0
2024-11-19 09:30:00,254.59,257.13,254.59,256.29,30237.0,249.6276,252.1181,249.6276,251.2945,30237.0
2024-11-19 09:40:00,256.21,256.21,254.0,254.08,13833.0,251.2161,251.2161,249.0491,249.1276,13833.0
2024-11-19 09:50:00,253.91,253.91,252.74,253.04,15885.0,248.9609,248.9609,247.8137,248.1079,15885.0
2024-11-19 10:00:00,253.4,253.78,252.92,253.62,29301.0,248.4608,248.8334,247.9902,248.6766,29301.0
2024-11-19 10:10:00,253.62,253.97,253.3,253.31,10869.0,248.6766,249.0197,248.3628,248.3726,10869.0
2024-11-19 10:20:00,253.34,254.0,253.2,253.99,14617.0,248.402,249.0491,248.2647,249.0393,14617.0
2024-11-19 10:30:00,253.87,254.34,253.78,254.27,19810.0,248.9217,249.3825,248.8334,249.3139,19810.0
2024-11-19 10:40:00,254.18,254.77,254.17,254.63,22698.0,249.2256,249.8041,249.2158,249.6669,22698.0
2024-11-19 10:50:00,254.53,254.81,254.3,254.59,10922.0,249.5688,249.8434,249.3433,249.6276,10922.0
2024-11-19 11:00:00,254.61,254.73,254.13,254.34,10632.0,249.6473,249.7649,249.1766,249.3825,10632.0
2024-11-19 11:10:00,254.49,254.91,254.38,254.53,11151.0,249.5296,249.9414,249.4217,249.5688,11151.0
2024-11-19 11:20:00,254.54,255.11,254.49,254.97,26263.0,249.5786,250.1375,249.5296,250.0002,26263.0
2024-11-19 11:30:00,255.11,255.3,254.99,255.08,7942.0,250.1375,250.3238,250.0198,250.1081,7942.0
2024-11-19 11:40:00,255.12,255.22,254.48,254.59,7785.0,250.1473,250.2454,249.5198,249.6276,7785.0
2024-11-19 11:50:00,254.63,255.26,254.51,255.2,15479.0,249.6669,250.2846,249.5492,250.2258,15479.0
2024-11-19 12:00:00,255.19,255.22,254.98,255.04,3157.0,250.216,250.2454,250.01,250.0689,3157.0
2024-11-19 12:10:00,255.13,255.13,254.6,254.62,10529.0,250.1571,250.1571,249.6375,249.6571,10529.0
2024-11-19 12:20:00,254.72,254.73,254.48,254.7,12042.0,249.7551,249.7649,249.5198,249.7355,12042.0
2024-11-19 12:30:00,254.63,254.82,254.62,254.76,26186.0,249.6669,249.8532,249.6571,249.7943,26186.0
2024-11-19 12:40:00,254.73,255.05,254.63,254.87,23010.0,249.7649,250.0787,249.6669,249.9022,23010.0
2024-11-19 12:50:00,254.84,255.22,254.8,255.15,7634.0,249.8728,250.2454,249.8336,250.1767,7634.0
2024-11-19 13:00:00,255.18,255.47,255.01,255.24,26680.0,250.2061,250.4905,250.0395,250.265,26680.0
2024-11-19 13:10:00,255.33,255.58,255.09,255.11,8522.0,250.3532,250.5983,250.1179,250.1375,8522.0
2024-11-19 13:20:00,255.08,255.36,254.95,255.02,16796.0,250.1081,250.3826,249.9806,250.0493,16796.0
2024-11-19 13:30:00,255.06,255.23,254.95,255.14,10006.0,250.0885,250.2552,249.9806,250.1669,10006.0
2024-11-19 13:40:00,255.14,256.03,255.08,255.92,14246.0,250.1669,251.0396,250.1081,250.9317,14246.0
2024-11-19 13:50:00,255.93,255.97,255.63,255.7,6873.0,250.9415,250.9807,250.6474,250.716,6873.0
2024-11-19 14:00:00,255.62,255.72,255.36,255.37,4033.0,250.6376,250.7356,250.3826,250.3924,4033.0
2024-11-19 14:10:00,255.46,255.54,255.14,255.25,5122.0,250.4807,250.5591,250.1669,250.2748,5122.0
2024-11-19 14:20:00,255.26,255.4,255.0,255.0,14527.0,250.2846,250.4219,250.0297,250.0297,14527.0
2024-11-19 14:30:00,255.07,255.12,254.73,254.85,6883.0,250.0983,250.1473,249.7649,249.8826,6883.0
2024-11-19 14:40:00,254.83,255.08,254.73,254.76,28287.0,249.863,250.1081,249.7649,249.7943,28287.0
2024-11-19 14:50:00,254.76,254.76,254.51,254.59,17646.0,249.7943,249.7943,249.5492,249.6276,17646.0
2024-11-19 15:00:00,254.59,254.62,253.95,254.0,18113.0,249.6276,249.6571,249.0001,249.0491,18113.0
2024-11-19 15:10:00,254.05,254.52,254.03,254.36,9427.0,249.0982,249.559,249.0786,249.4021,9427.0
2024-11-19 15:20:00,254.35,254.77,254.25,254.71,16389.0,249.3923,249.8041,249.2943,249.7453,16389.0
2024-11-19 15:30:00,254.73,254.76,254.31,254.34,28733.0,249.7649,249.7943,249.3531,249.3825,28733.0
2024-11-19 15:40:00,254.34,254.43,254.08,254.36,30289.0,249.3825,249.4708,249.1276,249.4021,30289.0
2024-11-19 15:50:00,254.41,254.66,253.86,254.48,161840.0,249.4512,249.6963,248.9119,249.5198,161840.0
2024-11-20 09:30:00,254.84,255.42,253.26,253.92,39776.0,249.8728,250.4415,248.3236,248.9707,39776.0
2024-11-20 09:40:00,253.69,255.35,253.55,255.35,10163.0,248.7452,250.3728,248.6079,250.3728,10163.0
2024-11-20 09:50:00,255.25,255.46,254.71,255.34,10055.0,250.2748,250.4807,249.7453,250.363,10055.0
2024-11-20 10:00:00,255.46,255.66,254.57,254.57,23981.0,250.4807,250.6768,249.608,249.608,23981.0
2024-11-20 10:10:00,254.75,255.35,254.51,255.28,8852.0,249.7845,250.3728,249.5492,250.3042,8852.0
2024-11-20 10:20:00,255.15,255.6,254.7,254.98,8915.0,250.1767,250.618,249.7355,250.01,8915.0
2024-11-20 10:30:00,254.85,255.95,254.6,255.88,21955.0,249.8826,250.9611,249.6375,250.8925,21955.0
2024-11-20 10:40:00,255.78,255.78,254.9,255.26,5511.0,250.7945,250.7945,249.9316,250.2846,5511.0
2024-11-20 10:50:00,255.23,255.93,255.12,255.93,4157.0,250.2552,250.9415,250.1473,250.9415,4157.0
2024-11-20 11:00:00,255.8,255.98,255.26,255.47,14869.0,250.8141,250.9906,250.2846,250.4905,14869.0
2024-11-20 11:10:00,255.29,255.35,254.7,255.05,9640.0,250.314,250.3728,249.7355,250.0787,9640.0
2024-11-20 11:20:00,255.15,255.16,254.32,254.32,13567.0,250.1767,250.1865,249.3629,249.3629,13567.0
2024-11-20 11:30:00,254.42,254.84,254.32,254.48,13392.0,249.461,249.8728,249.3629,249.5198,13392.0
2024-11-20 11:40:00,254.47,254.78,254.44,254.78,7930.0,249.51,249.8139,249.4806,249.8139,7930.0
2024-11-20 11:50:00,254.79,255.02,254.78,254.85,12875.0,249.8237,250.0493,249.8139,249.8826,12875.0
2024-11-20 12:00:00,254.85,254.92,254.46,254.88,32270.0,249.8826,249.9512,249.5002,249.912,32270.0
2024-11-20 12:10:00,254.88,254.98,254.58,254.59,12865.0,249.912,250.01,249.6178,249.6276,12865.0
2024-11-20 12:20:00,254.62,254.69,254.48,254.67,10905.0,249.6571,249.7257,249.5198,249.7061,10905.0
2024-11-20 12:30:00,254.67,255.26,254.67,255.12,15281.0,249.7061,250.2846,249.7061,250.1473,15281.0
2024-11-20 12:40:00,255.17,255.93,255.06,255.74,69478.0,250.1963,250.9415,250.0885,250.7552,69478.0
2024-11-20 12:50:00,256.09,256.22,255.81,256.07,14518.0,251.0984,251.2259,250.8239,251.0788,14518.0
2024-11-20 13:00:00,256.05,256.05,255.73,255.83,6503.0,251.0592,251.0592,250.7454,250.8435,6503.0
2024-11-20 13:10:00,255.86,255.94,255.64,255.67,10487.0,250.8729,250.9513,250.6572,250.6866,10487.0
2024-11-20 13:20:00,255.76,256.16,255.65,255.97,27435.0,250.7748,251.167,250.667,250.9807,27435.0
2024-11-20 13:30:00,255.97,256.01,255.74,255.76,3369.0,250.9807,251.02,250.7552,250.7748,3369.0
2024-11-20 13:40:00,255.76,255.85,255.61,255.64,4853.0,250.7748,250.8631,250.6278,250.6572,4853.0
2024-11-20 13:50:00,255.64,255.73,255.47,255.54,4892.0,250.6572,250.7454,250.4905,250.5591,4892.0
2024-11-20 14:00:00,255.51,255.74,255.27,255.74,15832.0,250.5297,250.7552,250.2944,250.7552,15832.0
2024-11-20 14:10:00,255.66,256.02,255.64,255.75,13168.0,250.6768,251.0298,250.6572,250.765,13168.0
2024-11-20 14:20:00,255.75,256.0,255.66,255.89,7881.0,250.765,251.0102,250.6768,250.9023,7881.0
2024-11-20 14:30:00,255.89,256.3,255.85,256.15,15217.0,250.9023,251.3043,250.8631,251.1572,15217.0
2024-11-20 14:40:00,256.21,256.34,256.11,256.32,9758.0,251.2161,251.3435,251.118,251.3239,9758.0
2024-11-20 14:50:00,256.19,256.49,256.19,256.34,8153.0,251.1965,251.4906,251.1965,251.3435,8153.0
2024-11-20 15:00:00,256.28,256.33,256.07,256.29,10796.0,251.2847,251.3337,251.0788,251.2945,10796.0
2024-11-20 15:10:00,256.21,256.61,256.2,256.56,9844.0,251.2161,251.6083,251.2063,251.5592,9844.0
2024-11-20 15:20:00,256.65,256.66,256.41,256.58,10569.0,251.6475,251.6573,251.4122,251.5789,10569.0
2024-11-20 15:30:00,256.57,257.0,256.53,256.88,12314.0,251.5691,251.9907,251.5298,251.873,12314.0
2024-11-20 15:40:00,256.9,257.38,256.89,257.26,24897.0,251.8926,252.3633,251.8828,252.2456,24897.0
2024-11-20 15:50:00,257.32,257.62,256.63,256.98,100501.0,252.3044,252.5986,251.6279,251.9711,100501.0
2024-11-21 09:30:00,259.4,259.9,257.2,257.88,41055.0,254.3439,254.8341,252.1868,252.8535,41055.0
2024-11-21 09:40:00,257.76,258.19,257.22,257.62,8894.0,252.7359,253.1575,252.2064,252.5986,8894.0
2024-11-21 09:50:00,257.78,258.41,257.65,258.23,11471.0,252.7555,253.3732,252.628,253.1967,11471.0
2024-11-21 10:00:00,258.3,259.06,258.16,258.49,16343.0,253.2653,254.0105,253.1281,253.4516,16343.0
2024-11-21 10:10:00,258.37,258.85,258.36,258.48,14494.0,253.334,253.8046,253.3242,253.4418,14494.0
2024-11-21 10:20:00,258.41,259.32,258.4,259.17,7198.0,253.3732,254.2655,253.3634,254.1184,7198.0
2024-11-21 10:30:00,258.96,259.3,258.73,259.03,6768.0,253.9125,254.2458,253.687,253.9811,6768.0
2024-11-21 10:40:00,258.77,259.84,258.76,259.66,15275.0,253.7262,254.7753,253.7164,254.5988,15275.0
2024-11-21 10:50:00,259.66,260.77,259.58,260.72,19512.0,254.5988,255.6872,254.5204,255.6382,19512.0
2024-11-21 11:00:00,260.77,260.77,260.15,260.15,5536.0,255.6872,255.6872,255.0793,255.0793,5536.0
2024-11-21 11:10:00,260.14,260.61,260.12,260.39,8519.0,255.0695,255.5303,255.0499,255.3146,8519.0
2024-11-21 11:20:00,260.51,260.81,260.31,260.66,13895.0,255.4323,255.7264,255.2362,255.5793,13895.0
2024-11-21 11:30:00,260.67,261.06,260.53,261.01,9428.0,255.5891,255.9715,255.4519,255.9225,9428.0
2024-11-21 11:40:00,260.99,261.47,260.97,261.36,16424.0,255.9029,256.3735,255.8833,256.2657,16424.0
2024-11-21 11:50:00,261.36,261.51,261.17,261.46,11237.0,256.2657,256.4128,256.0794,256.3637,11237.0
2024-11-21 12:00:00,261.45,261.45,260.86,261.05,28664.0,256.3539,256.3539,255.7754,255.9617,28664.0
2024-11-21 12:10:00,261.03,261.66,260.93,261.55,31365.0,255.9421,256.5598,255.8441,256.452,31365.0
2024-11-21 12:20:00,261.55,262.27,261.39,262.09,17789.0,256.452,257.158,256.2951,256.9815,17789.0
2024-11-21 12:30:00,262.08,262.08,261.59,261.86,4456.0,256.9717,256.9717,256.4912,256.7559,4456.0
2024-11-21 12:40:00,261.82,262.16,261.75,262.12,9680.0,256.7167,257.0501,256.6481,257.0109,9680.0
2024-11-21 12:50:00,262.16,262.47,262.11,262.27,8626.0,257.0501,257.3541,257.0011,257.158,8626.0
2024-11-21 13:00:00,262.21,262.93,262.14,262.84,10828.0,257.0991,257.8051,257.0305,257.7168,10828.0
2024-11-21 13:10:00,262.87,262.92,262.34,262.92,9365.0,257.7463,257.7953,257.2266,257.7953,9365.0
2024-11-21 13:20:00,262.83,262.83,262.46,262.65,10394.0,257.707,257.707,257.3442,257.5305,10394.0
2024-11-21 13:30:00,262.55,262.74,262.26,262.29,21089.0,257.4325,257.6188,257.1481,257.1776,21089.0
2024-11-21 13:40:00,262.23,262.37,261.89,262.03,12225.0,257.1187,257.256,256.7854,256.9226,12225.0
2024-11-21 13:50:00,262.0,262.42,261.99,262.03,23955.0,256.8932,257.305,256.8834,256.9226,23955.0
2024-11-21 14:00:00,262.04,262.58,261.89,262.31,20050.0,256.9324,257.4619,256.7854,257.1972,20050.0
2024-11-21 14:10:00,262.46,262.77,262.44,262.65,23561.0,257.3442,257.6482,257.3246,257.5305,23561.0
2024-11-21 14:20:00,262.65,263.09,262.55,263.07,20644.0,257.5305,257.962,257.4325,257.9424,20644.0
2024-11-21 14:30:00,263.09,263.15,262.54,263.03,149459.0,257.962,258.0208,257.4227,257.9031,149459.0
2024-11-21 14:40:00,262.97,263.1,262.72,262.79,128961.0,257.8443,257.9718,257.5992,257.6678,128961.0
2024-11-21 14:50:00,262.77,263.03,262.7,263.03,23651.0,257.6482,257.9031,257.5796,257.9031,23651.0
2024-11-21 15:00:00,263.06,263.37,262.88,263.37,13160.0,257.9326,258.2365,257.7561,258.2365,13160.0
2024-11-21 15:10:00,263.36,263.37,262.91,262.95,32212.0,258.2267,258.2365,257.7855,257.8247,32212.0
2024-11-21 15:20:00,262.94,263.19,262.93,263.0,9294.0,257.8149,258.06,257.8051,257.8737,9294.0
2024-11-21 15:30:00,263.0,263.08,262.36,262.56,32566.0,257.8737,257.9522,257.2462,257.4423,32566.0
2024-11-21 15:40:00,262.49,262.87,262.13,262.8,17050.0,257.3737,257.7463,257.0207,257.6776,17050.0
2024-11-21 15:50:00,262.68,263.51,262.64,263.37,260047.0,257.56,258.3738,257.5207,258.2365,260047.0
2024-11-22 09:30:00,264.22,264.58,263.23,264.43,35650.0,259.0699,259.4229,258.0992,259.2758,35650.0
2024-11-22 09:40:00,264.57,265.81,264.53,265.34,16189.0,259.4131,260.629,259.3739,260.1681,16189.0
2024-11-22 09:50:00,265.31,265.49,264.58,265.2,8844.0,260.1387,260.3152,259.4229,260.0308,8844.0
2024-11-22 10:00:00,265.13,265.3,264.7,264.97,13596.0,259.9622,260.1289,259.5406,259.8053,13596.0
2024-11-22 10:10:00,265.07,265.07,264.61,264.74,10973.0,259.9034,259.9034,259.4523,259.5798,10973.0
2024-11-22 10:20:00,264.74,264.74,263.94,264.25,15880.0,259.5798,259.5798,258.7954,259.0994,15880.0
2024-11-22 10:30:00,264.21,264.56,263.91,264.5,41186.0,259.0601,259.4033,258.766,259.3445,41186.0
2024-11-22 10:40:00,264.41,264.48,263.89,264.47,14030.0,259.2562,259.3249,258.7464,259.3151,14030.0
2024-11-22 10:50:00,264.52,265.1,264.49,264.97,13538.0,259.3641,259.9328,259.3347,259.8053,13538.0
2024-11-22 11:00:00,264.75,264.89,264.48,264.49,5780.0,259.5896,259.7269,259.3249,259.3347,5780.0
2024-11-22 11:10:00,264.49,264.71,264.21,264.48,17506.0,259.3347,259.5504,259.0601,259.3249,17506.0
2024-11-22 11:20:00,264.53,265.41,264.49,265.2,11004.0,259.3739,260.2367,259.3347,260.0308,11004.0
2024-11-22 11:30:00,265.25,265.25,264.79,264.83,11047.0,260.0799,260.0799,259.6288,259.6681,11047.0
2024-11-22 11:40:00,264.78,265.15,264.76,265.04,10755.0,259.619,259.9818,259.5994,259.874,10755.0
2024-11-22 11:50:00,264.91,264.98,264.71,264.92,7169.0,259.7465,259.8151,259.5504,259.7563,7169.0
2024-11-22 12:00:00,264.92,265.3,264.81,265.15,85050.0,259.7563,260.1289,259.6484,259.9818,85050.0
2024-11-22 12:10:00,265.07,265.22,264.87,265.0,15344.0,259.9034,260.0505,259.7073,259.8347,15344.0
2024-11-22 12:20:00,264.98,265.79,264.98,265.37,31483.0,259.8151,260.6093,259.8151,260.1975,31483.0
2024-11-22 12:30:00,265.34,265.57,265.05,265.23,14582.0,260.1681,260.3936,259.8838,260.0603,14582.0
2024-11-22 12:40:00,265.22,265.42,265.11,265.15,10952.0,260.0505,260.2466,259.9426,259.9818,10952.0
2024-11-22 12:50:00,265.41,265.5,265.28,265.46,14149.0,260.2367,260.325,260.1093,260.2858,14149.0
2024-11-22 13:00:00,265.44,265.55,265.34,265.38,10285.0,260.2662,260.374,260.1681,260.2073,10285.0
2024-11-22 13:10:00,265.38,265.48,265.22,265.22,13858.0,260.2073,260.3054,260.0505,260.0505,13858.0
2024-11-22 13:20:00,265.22,265.38,265.03,265.32,24032.0,260.0505,260.2073,259.8642,260.1485,24032.0
2024-11-22 13:30:00,265.36,265.43,265.22,265.29,14145.0,260.1877,260.2564,260.0505,260.1191,14145.0
2024-11-22 13:40:00,265.27,265.3,264.99,265.24,19664.0,260.0995,260.1289,259.8249,260.0701,19664.0
2024-11-22 13:50:00,265.23,265.48,265.22,265.33,36123.0,260.0603,260.3054,260.0505,260.1583,36123.0
2024-11-22 14:00:00,265.33,265.37,264.98,265.35,37353.0,260.1583,260.1975,259.8151,260.1779,37353.0
2024-11-22 14:10:00,265.3,265.7,265.27,265.51,14022.0,260.1289,260.5211,260.0995,260.3348,14022.0
2024-11-22 14:20:00,265.57,265.75,265.51,265.59,9193.0,260.3936,260.5701,260.3348,260.4132,9193.0
2024-11-22 14:30:00,265.61,265.66,265.47,265.57,8921.0,260.4328,260.4819,260.2956,260.3936,8921.0
2024-11-22 14:40:00,265.39,265.64,265.29,265.6,11738.0,260.2171,260.4623,260.1191,260.423,11738.0
2024-11-22 14:50:00,265.64,265.75,265.27,265.28,23775.0,260.4623,260.5701,260.0995,260.1093,23775.0
2024-11-22 15:00:00,265.26,265.49,265.11,265.36,35349.0,260.0897,260.3152,259.9426,260.1877,35349.0
2024-11-22 15:10:00,265.36,265.46,264.89,265.28,34401.0,260.1877,260.2858,259.7269,260.1093,34401.0
2024-11-22 15:20:00,265.29,265.39,265.19,265.31,31122.0,260.1191,260.2171,260.021,260.1387,31122.0
2024-11-22 15:30:00,265.39,265.67,265.0,265.22,62323.0,260.2171,260.4917,259.8347,260.0505,62323.0
2024-11-22 15:40:00,265.22,265.64,265.2,265.57,47728.0,260.0505,260.4623,260.0308,260.3936,47728.0
2024-11-22 15:50:00,265.53,266.18,265.44,266.05,229145.0,260.3544,260.9917,260.2662,260.8643,229145.0
2024-11-25 09:30:00,265.27,266.9,264.19,264.72,66908.0,260.0995,261.6977,259.0405,259.5602,66908.0
2024-11-25 09:40:00,264.72,264.94,263.19,263.71,58461.0,259.5602,259.7759,258.06,258.5699,58461.0
2024-11-25 09:50:00,263.72,264.79,263.17,264.5,17392.0,258.5797,259.6288,258.0404,259.3445,17392.0
2024-11-25 10:00:00,264.46,264.75,264.15,264.38,17192.0,259.3053,259.5896,259.0013,259.2268,17192.0
2024-11-25 10:10:00,264.47,265.31,264.43,265.09,29308.0,259.3151,260.1387,259.2758,259.923,29308.0
2024-11-25 10:20:00,265.13,265.66,264.21,265.22,41074.0,259.9622,260.4819,259.0601,260.0505,41074.0
2024-11-25 10:30:00,265.24,265.42,264.65,265.05,20594.0,260.0701,260.2466,259.4916,259.8838,20594.0
2024-11-25 10:40:00,265.05,265.06,263.88,264.18,20750.0,259.8838,259.8936,258.7366,259.0307,20750.0
2024-11-25 10:50:00,264.05,264.09,263.12,263.13,12018.0,258.9033,258.9425,257.9914,258.0012,12018.0
2024-11-25 11:00:00,263.17,263.17,261.95,262.21,11528.0,258.0404,258.0404,256.8442,257.0991,11528.0
2024-11-25 11:10:00,262.07,262.5,261.91,262.3,30604.0,256.9618,257.3835,256.805,257.1874,30604.0
2024-11-25 11:20:00,262.29,262.43,261.76,261.88,24403.0,257.1776,257.3148,256.6579,256.7756,24403.0
2024-11-25 11:30:00,261.91,262.47,261.78,262.31,25505.0,256.805,257.3541,256.6775,257.1972,25505.0
2024-11-25 11:40:00,262.37,262.88,262.29,262.63,11523.0,257.256,257.7561,257.1776,257.5109,11523.0
2024-11-25 11:50:00,262.62,262.88,262.37,262.56,9829.0,257.5011,257.7561,257.256,257.4423,9829.0
2024-11-25 12:00:00,262.5,262.92,262.5,262.6,9752.0,257.3835,257.7953,257.3835,257.4815,9752.0
2024-11-25 12:10:00,262.62,262.93,262.57,262.69,12718.0,257.5011,257.8051,257.4521,257.5698,12718.0
2024-11-25 12:20:00,262.68,263.05,262.45,262.52,26253.0,257.56,257.9227,257.3344,257.4031,26253.0
2024-11-25 12:30:00,262.63,262.64,261.72,262.16,35081.0,257.5109,257.5207,256.6187,257.0501,35081.0
2024-11-25 12:40:00,262.15,262.28,262.02,262.28,30933.0,257.0403,257.1678,256.9128,257.1678,30933.0
2024-11-25 12:50:00,262.35,262.45,262.22,262.32,8916.0,257.2364,257.3344,257.1089,257.207,8916.0
2024-11-25 13:00:00,262.35,262.92,262.34,262.89,9742.0,257.2364,257.7953,257.2266,257.7659,9742.0
2024-11-25 13:10:00,262.87,263.0,262.67,262.9,11471.0,257.7463,257.8737,257.5502,257.7757,11471.0
2024-11-25 13:20:00,262.8,263.03,262.64,262.69,10183.0,257.6776,257.9031,257.5207,257.5698,10183.0
2024-11-25 13:30:00,262.69,262.75,262.53,262.54,11168.0,257.5698,257.6286,257.4129,257.4227,11168.0
2024-11-25 13:40:00,262.54,262.8,262.36,262.44,21355.0,257.4227,257.6776,257.2462,257.3246,21355.0
2024-11-25 13:50:00,262.52,262.81,262.4,262.8,16821.0,257.4031,257.6874,257.2854,257.6776,16821.0
2024-11-25 14:00:00,262.78,263.42,262.78,263.04,15846.0,257.658,258.2855,257.658,257.9129,15846.0
2024-11-25 14:10:00,263.03,263.06,262.73,262.96,15041.0,257.9031,257.9326,257.609,257.8345,15041.0
2024-11-25 14:20:00,262.95,263.0,262.55,262.69,16688.0,257.8247,257.8737,257.4325,257.5698,16688.0
2024-11-25 14:30:00,262.67,262.91,262.56,262.91,18158.0,257.5502,257.7855,257.4423,257.7855,18158.0
2024-11-25 14:40:00,262.84,263.15,262.83,262.98,20350.0,257.7168,258.0208,257.707,257.8541,20350.0
2024-11-25 14:50:00,262.96,263.11,262.78,262.92,25961.0,257.8345,257.9816,257.658,257.7953,25961.0
2024-11-25 15:00:00,262.92,263.1,262.66,262.81,28812.0,257.7953,257.9718,257.5403,257.6874,28812.0
2024-11-25 15:10:00,262.81,263.34,262.81,263.24,18959.0,257.6874,258.2071,257.6874,258.109,18959.0
2024-11-25 15:20:00,263.34,263.77,263.26,263.48,19367.0,258.2071,258.6287,258.1287,258.3444,19367.0
2024-11-25 15:30:00,263.48,264.2,263.21,263.98,48063.0,258.3444,259.0503,258.0796,258.8346,48063.0
2024-11-25 15:40:00,263.99,264.49,263.98,264.36,76248.0,258.8444,259.3347,258.8346,259.2072,76248.0
2024-11-25 15:50:00,264.46,266.37,264.34,265.89,710539.0,259.3053,261.178,259.1876,260.7074,710539.0
2024-11-26 09:30:00,265.19,265.97,263.63,263.92,48616.0,260.021,260.7858,258.4914,258.7758,48616.0
2024-11-26 09:40:00,263.96,265.37,263.78,265.17,29619.0,258.815,260.1975,258.6385,260.0014,29619.0
2024-11-26 09:50:00,265.16,265.92,265.07,265.65,37061.0,259.9916,260.7368,259.9034,260.4721,37061.0
2024-11-26 10:00:00,265.71,266.33,264.96,265.23,19605.0,260.5309,261.1388,259.7955,260.0603,19605.0
2024-11-26 10:10:00,265.22,265.52,264.43,265.34,26693.0,260.0505,260.3446,259.2758,260.1681,26693.0
2024-11-26 10:20:00,265.32,265.7,265.18,265.5,24889.0,260.1485,260.5211,260.0112,260.325,24889.0
2024-11-26 10:30:00,265.55,265.74,265.04,265.05,16631.0,260.374,260.5603,259.874,259.8838,16631.0
2024-11-26 10:40:00,265.04,265.86,264.99,265.81,24572.0,259.874,260.678,259.8249,260.629,24572.0
2024-11-26 10:50:00,265.81,266.31,265.75,266.21,28366.0,260.629,261.1192,260.5701,261.0212,28366.0
2024-11-26 11:00:00,266.25,266.56,265.96,266.25,29506.0,261.0604,261.3643,260.776,261.0604,29506.0
2024-11-26 11:10:00,266.17,266.17,265.59,265.86,33213.0,260.9819,260.9819,260.4132,260.678,33213.0
2024-11-26 11:20:00,265.86,266.39,265.78,266.21,42185.0,260.678,261.1976,260.5995,261.0212,42185.0
2024-11-26 11:30:00,266.25,266.49,265.97,266.12,44611.0,261.0604,261.2957,260.7858,260.9329,44611.0
2024-11-26 11:40:00,266.11,266.62,266.11,266.5,12788.0,260.9231,261.4232,260.9231,261.3055,12788.0
2024-11-26 11:50:00,266.44,266.79,266.32,266.44,34754.0,261.2467,261.5898,261.129,261.2467,34754.0
2024-11-26 12:00:00,266.51,267.22,265.98,267.16,28635.0,261.3153,262.0115,260.7956,261.9526,28635.0
2024-11-26 12:10:00,267.01,267.64,267.01,267.61,17173.0,261.8056,262.4233,261.8056,262.3939,17173.0
2024-11-26 12:20:00,267.61,267.79,267.34,267.74,17445.0,262.3939,262.5704,262.1291,262.5213,17445.0
2024-11-26 12:30:00,267.77,267.97,267.67,267.67,7299.0,262.5507,262.7468,262.4527,262.4527,7299.0
2024-11-26 12:40:00,267.72,267.74,267.14,267.15,10715.0,262.5017,262.5213,261.933,261.9428,10715.0
2024-11-26 12:50:00,267.26,267.4,267.12,267.33,9379.0,262.0507,262.188,261.9134,262.1193,9379.0
2024-11-26 13:00:00,267.4,267.69,267.38,267.38,9236.0,262.188,262.4723,262.1683,262.1683,9236.0
2024-11-26 13:10:00,267.38,267.39,267.0,267.36,13128.0,262.1683,262.1782,261.7958,262.1487,13128.0
2024-11-26 13:20:00,267.37,267.54,267.33,267.4,10999.0,262.1585,262.3252,262.1193,262.188,10999.0
2024-11-26 13:30:00,267.42,267.42,267.16,267.22,9668.0,262.2076,262.2076,261.9526,262.0115,9668.0
2024-11-26 13:40:00,267.22,267.42,267.0,267.42,10491.0,262.0115,262.2076,261.7958,262.2076,10491.0
2024-11-26 13:50:00,267.42,267.5,267.23,267.49,6087.0,262.2076,262.286,262.0213,262.2762,6087.0
2024-11-26 14:00:00,267.5,267.6,267.18,267.27,9500.0,262.286,262.3841,261.9722,262.0605,9500.0
2024-11-26 14:10:00,267.23,267.25,267.04,267.17,9035.0,262.0213,262.0409,261.835,261.9624,9035.0
2024-11-26 14:20:00,267.18,267.68,267.18,267.6,9554.0,261.9722,262.4625,261.9722,262.3841,9554.0
2024-11-26 14:30:00,267.55,267.78,267.51,267.67,10593.0,262.335,262.5606,262.2958,262.4527,10593.0
2024-11-26 14:40:00,267.68,267.79,267.36,267.47,18854.0,262.4625,262.5704,262.1487,262.2566,18854.0
2024-11-26 14:50:00,267.47,267.7,267.4,267.7,14308.0,262.2566,262.4821,262.188,262.4821,14308.0
2024-11-26 15:00:00,267.67,267.91,267.4,267.48,17790.0,262.4527,262.688,262.188,262.2664,17790.0
2024-11-26 15:10:00,267.38,267.71,267.38,267.71,16419.0,262.1683,262.4919,262.1683,262.4919,16419.0
2024-11-26 15:20:00,267.72,267.76,267.41,267.46,15515.0,262.5017,262.5409,262.1978,262.2468,15515.0
2024-11-26 15:30:00,267.46,267.84,267.46,267.69,22672.0,262.2468,262.6194,262.2468,262.4723,22672.0
2024-11-26 15:40:00,267.7,268.02,267.7,267.94,29211.0,262.4821,262.7959,262.4821,262.7174,29211.0
2024-11-26 15:50:00,267.9,268.16,267.75,268.01,147974.0,262.6782,262.9331,262.5311,262.7861,147974.0
2024-11-27 09:30:00,268.02,268.97,267.3,268.12,47121.0,262.7959,263.7274,262.0899,262.8939,47121.0
2024-11-27 09:40:00,268.12,268.78,267.8,268.67,39918.0,262.8939,263.5411,262.5802,263.4332,39918.0
2024-11-27 09:50:00,268.66,270.23,268.54,269.97,50108.0,263.4234,264.9628,263.3057,264.7079,50108.0
2024-11-27 10:00:00,270.06,270.07,269.28,269.87,28709.0,264.7961,264.8059,264.0313,264.6098,28709.0
2024-11-27 10:10:00,269.78,270.62,269.78,270.29,20547.0,264.5216,265.3452,264.5216,265.0216,20547.0
2024-11-27 10:20:00,270.29,270.29,269.56,269.56,14300.0,265.0216,265.0216,264.3059,264.3059,14300.0
2024-11-27 10:30:00,269.55,269.92,269.15,269.42,20962.0,264.2961,264.6588,263.9038,264.1686,20962.0
2024-11-27 10:40:00,269.56,269.99,269.52,269.84,15350.0,264.3059,264.7275,264.2666,264.5804,15350.0
2024-11-27 10:50:00,269.91,270.25,269.28,269.28,37784.0,264.649,264.9824,264.0313,264.0313,37784.0
2024-11-27 11:00:00,269.43,269.67,268.95,268.95,15745.0,264.1784,264.4137,263.7077,263.7077,15745.0
2024-11-27 11:10:00,268.95,269.17,268.34,269.0,28442.0,263.7077,263.9235,263.1096,263.7568,28442.0
2024-11-27 11:20:00,268.98,269.22,268.61,268.61,10696.0,263.7372,263.9725,263.3744,263.3744,10696.0
2024-11-27 11:30:00,268.7,269.03,268.0,269.03,87278.0,263.4626,263.7862,262.7763,263.7862,87278.0
2024-11-27 11:40:00,268.88,269.08,268.64,268.87,12599.0,263.6391,263.8352,263.4038,263.6293,12599.0
2024-11-27 11:50:00,268.86,268.94,268.36,268.39,25117.0,263.6195,263.6979,263.1292,263.1587,25117.0
2024-11-27 12:00:00,268.36,268.6,268.15,268.15,14187.0,263.1292,263.3646,262.9233,262.9233,14187.0
2024-11-27 12:10:00,268.18,268.31,267.74,267.76,11202.0,262.9528,263.0802,262.5213,262.5409,11202.0
2024-11-27 12:20:00,267.85,268.42,267.53,268.41,20961.0,262.6292,263.1881,262.3154,263.1783,20961.0
2024-11-27 12:30:00,268.39,268.63,268.23,268.29,15668.0,263.1587,263.394,263.0018,263.0606,15668.0
2024-11-27 12:40:00,268.29,268.82,268.29,268.82,20573.0,263.0606,263.5803,263.0606,263.5803,20573.0
2024-11-27 12:50:00,268.82,269.02,268.64,268.67,23346.0,263.5803,263.7764,263.4038,263.4332,23346.0
2024-11-27 13:00:00,268.69,269.04,268.6,268.94,11799.0,263.4528,263.796,263.3646,263.6979,11799.0
2024-11-27 13:10:00,268.97,269.06,268.91,269.05,11027.0,263.7274,263.8156,263.6685,263.8058,11027.0
2024-11-27 13:20:00,269.06,269.42,269.06,269.24,15154.0,263.8156,264.1686,263.8156,263.9921,15154.0
2024-11-27 13:30:00,269.24,269.24,269.07,269.07,11563.0,263.9921,263.9921,263.8254,263.8254,11563.0
2024-11-27 13:40:00,269.09,269.25,268.74,268.75,13864.0,263.845,264.0019,263.5018,263.5116,13864.0
2024-11-27 13:50:00,268.8,268.95,268.52,268.85,14176.0,263.5607,263.7077,263.2861,263.6097,14176.0
2024-11-27 14:00:00,268.85,268.92,268.26,268.32,14463.0,263.6097,263.6783,263.0312,263.09,14463.0
2024-11-27 14:10:00,268.36,268.36,267.8,267.95,27145.0,263.1292,263.1292,262.5802,262.7272,27145.0
2024-11-27 14:20:00,267.97,268.25,267.79,268.02,15129.0,262.7468,263.0214,262.5704,262.7959,15129.0
2024-11-27 14:30:00,267.95,268.16,267.74,267.78,17119.0,262.7272,262.9331,262.5213,262.5606,17119.0
2024-11-27 14:40:00,267.81,267.88,267.75,267.78,10642.0,262.59,262.6586,262.5311,262.5606,10642.0
2024-11-27 14:50:00,267.77,267.86,267.68,267.73,16422.0,262.5507,262.639,262.4625,262.5115,16422.0
2024-11-27 15:00:00,267.79,268.16,267.74,268.11,27616.0,262.5704,262.9331,262.5213,262.8841,27616.0
2024-11-27 15:10:00,268.11,268.15,267.88,268.01,16221.0,262.8841,262.9233,262.6586,262.7861,16221.0
2024-11-27 15:20:00,268.03,268.13,267.97,268.11,9299.0,262.8057,262.9037,262.7468,262.8841,9299.0
2024-11-27 15:30:00,268.13,268.16,267.52,267.52,24118.0,262.9037,262.9331,262.3056,262.3056,24118.0
2024-11-27 15:40:00,267.5,267.72,267.24,267.3,49457.0,262.286,262.5017,262.0311,262.0899,49457.0
2024-11-27 15:50:00,267.4,267.79,266.59,266.96,230569.0,262.188,262.5704,261.3937,261.7565,230569.0
2024-11-29 09:30:00,268.09,269.49,267.27,268.58,63691.0,262.8645,264.2372,262.0605,263.345,63691.0
2024-11-29 09:40:00,268.5,268.67,268.05,268.58,13132.0,263.2665,263.4332,262.8253,263.345,13132.0
2024-11-29 09:50:00,268.47,268.47,267.5,268.11,17261.0,263.2371,263.2371,262.286,262.8841,17261.0
2024-11-29 10:00:00,268.05,268.69,267.77,268.25,18438.0,262.8253,263.4528,262.5507,263.0214,18438.0
2024-11-29 10:10:00,268.38,268.83,268.12,268.39,14872.0,263.1489,263.5901,262.8939,263.1587,14872.0
2024-11-29 10:20:00,268.45,268.68,268.17,268.54,10538.0,263.2175,263.443,262.943,263.3057,10538.0
2024-11-29 10:30:00,268.46,269.19,268.23,269.04,16720.0,263.2273,263.9431,263.0018,263.796,16720.0
2024-11-29 10:40:00,268.88,269.11,268.47,268.85,12968.0,263.6391,263.8646,263.2371,263.6097,12968.0
2024-11-29 10:50:00,268.98,269.02,268.59,268.9,15191.0,263.7372,263.7764,263.3548,263.6587,15191.0
2024-11-29 11:00:00,268.82,269.12,268.57,268.93,17431.0,263.5803,263.8744,263.3352,263.6881,17431.0
2024-11-29 11:10:00,269.06,269.16,268.53,269.08,11648.0,263.8156,263.9137,263.2959,263.8352,11648.0
2024-11-29 11:20:00,269.08,269.24,268.91,269.03,13750.0,263.8352,263.9921,263.6685,263.7862,13750.0
2024-11-29 11:30:00,268.94,269.4,268.94,269.36,10411.0,263.6979,264.149,263.6979,264.1098,10411.0
2024-11-29 11:40:00,269.25,269.87,269.25,269.69,17598.0,264.0019,264.6098,264.0019,264.4333,17598.0
2024-11-29 11:50:00,269.63,269.81,269.49,269.76,9487.0,264.3745,264.551,264.2372,264.502,9487.0
2024-11-29 12:00:00,269.85,269.93,269.41,269.74,28748.0,264.5902,264.6686,264.1588,264.4823,28748.0
2024-11-29 12:10:00,269.82,270.04,269.76,269.88,10794.0,264.5608,264.7765,264.502,264.6196,10794.0
2024-11-29 12:20:00,269.9,270.02,269.64,269.65,17056.0,264.6392,264.7569,264.3843,264.3941,17056.0
2024-11-29 12:30:00,269.6,269.85,269.58,269.71,11241.0,264.3451,264.5902,264.3255,264.4529,11241.0
2024-11-29 12:40:00,269.71,270.14,269.61,270.0,20167.0,264.4529,264.8746,264.3549,264.7373,20167.0
2024-11-29 12:50:00,270.05,270.17,268.59,268.96,139198.0,264.7863,264.904,263.3548,263.7176,139198.0
2024-12-02 09:30:00,268.3,270.17,267.2,267.36,61577.0,263.0704,264.904,261.9919,262.1487,61577.0
2024-12-02 09:40:00,267.35,267.61,265.71,265.87,48717.0,262.1389,262.3939,260.5309,260.6878,48717.0
2024-12-02 09:50:00,265.73,265.77,265.02,265.41,121346.0,260.5505,260.5897,259.8543,260.2367,121346.0
2024-12-02 10:00:00,265.41,265.62,264.59,265.21,163103.0,260.2367,260.4427,259.4327,260.0406,163103.0
2024-12-02 10:10:00,265.12,265.12,264.25,264.55,131278.0,259.9524,259.9524,259.0994,259.3935,131278.0
2024-12-02 10:20:00,264.53,265.11,264.25,264.46,25098.0,259.3739,259.9426,259.0994,259.3053,25098.0
2024-12-02 10:30:00,264.3,264.64,263.79,263.89,33653.0,259.1484,259.4818,258.6483,258.7464,33653.0
2024-12-02 10:40:00,263.97,264.56,263.89,264.35,26607.0,258.8248,259.4033,258.7464,259.1974,26607.0
2024-12-02 10:50:00,264.36,264.47,264.0,264.28,26366.0,259.2072,259.3151,258.8542,259.1288,26366.0
2024-12-02 11:00:00,264.16,264.37,263.9,264.08,26949.0,259.0111,259.217,258.7562,258.9327,26949.0
2024-12-02 11:10:00,264.07,264.88,264.07,264.64,25350.0,258.9229,259.7171,258.9229,259.4818,25350.0
2024-12-02 11:20:00,264.72,265.32,264.5,265.2,32333.0,259.5602,260.1485,259.3445,260.0308,32333.0
2024-12-02 11:30:00,265.21,265.21,264.57,264.57,41669.0,260.0406,260.0406,259.4131,259.4131,41669.0
2024-12-02 11:40:00,264.64,264.7,264.4,264.51,18304.0,259.4818,259.5406,259.2464,259.3543,18304.0
2024-12-02 11:50:00,264.61,265.04,264.48,264.83,26745.0,259.4523,259.874,259.3249,259.6681,26745.0
2024-12-02 12:00:00,264.97,265.13,264.65,264.76,15254.0,259.8053,259.9622,259.4916,259.5994,15254.0
2024-12-02 12:10:00,264.76,264.8,264.46,264.65,17172.0,259.5994,259.6386,259.3053,259.4916,17172.0
2024-12-02 12:20:00,264.54,265.15,264.43,264.9,91019.0,259.3837,259.9818,259.2758,259.7367,91019.0
2024-12-02 12:30:00,264.9,265.23,264.82,265.09,19749.0,259.7367,260.0603,259.6582,259.923,19749.0
2024-12-02 12:40:00,265.0,265.22,264.77,264.8,13255.0,259.8347,260.0505,259.6092,259.6386,13255.0
2024-12-02 12:50:00,264.75,264.85,264.65,264.65,23194.0,259.5896,259.6877,259.4916,259.4916,23194.0
2024-12-02 13:00:00,264.69,264.89,264.47,264.84,21610.0,259.5308,259.7269,259.3151,259.6779,21610.0
2024-12-02 13:10:00,264.8,265.05,264.76,264.99,8345.0,259.6386,259.8838,259.5994,259.8249,8345.0
2024-12-02 13:20:00,264.99,265.09,264.91,265.07,9729.0,259.8249,259.923,259.7465,259.9034,9729.0
2024-12-02 13:30:00,265.06,265.43,265.03,265.28,15560.0,259.8936,260.2564,259.8642,260.1093,15560.0
2024-12-02 13:40:00,265.26,265.45,265.17,265.38,10780.0,260.0897,260.276,260.0014,260.2073,10780.0
2024-12-02 13:50:00,265.33,265.42,265.14,265.17,6478.0,260.1583,260.2466,259.972,260.0014,6478.0
2024-12-02 14:00:00,265.21,265.21,264.8,265.1,19812.0,260.0406,260.0406,259.6386,259.9328,19812.0
2024-12-02 14:10:00,265.09,265.2,264.96,265.01,8145.0,259.923,260.0308,259.7955,259.8445,8145.0
2024-12-02 14:20:00,264.91,265.12,264.8,265.08,15898.0,259.7465,259.9524,259.6386,259.9132,15898.0
2024-12-02 14:30:00,265.05,265.12,264.8,264.8,8110.0,259.8838,259.9524,259.6386,259.6386,8110.0
2024-12-02 14:40:00,264.8,265.03,264.8,264.91,15987.0,259.6386,259.8642,259.6386,259.7465,15987.0
2024-12-02 14:50:00,264.83,265.07,264.76,264.99,11276.0,259.6681,259.9034,259.5994,259.8249,11276.0
2024-12-02 15:00:00,264.92,265.13,264.75,264.78,13730.0,259.7563,259.9622,259.5896,259.619,13730.0
2024-12-02 15:10:00,264.76,264.94,264.54,264.76,14983.0,259.5994,259.7759,259.3837,259.5994,14983.0
2024-12-02 15:20:00,264.69,264.83,264.57,264.74,16357.0,259.5308,259.6681,259.4131,259.5798,16357.0
2024-12-02 15:30:00,264.68,264.73,264.3,264.3,29954.0,259.521,259.57,259.1484,259.1484,29954.0
2024-12-02 15:40:00,264.3,264.38,263.78,263.85,31579.0,259.1484,259.2268,258.6385,258.7072,31579.0
2024-12-02 15:50:00,263.93,264.68,263.85,263.98,241163.0,258.7856,259.521,258.7072,258.8346,241163.0
2024-12-03 09:30:00,265.2,266.32,262.85,263.8,67593.0,260.0308,261.129,257.7266,258.6581,67593.0
2024-12-03 09:40:00,263.54,264.15,262.92,263.8,129878.0,258.4032,259.0013,257.7953,258.6581,129878.0
2024-12-03 09:50:00,263.59,264.58,263.0,264.54,30703.0,258.4522,259.4229,257.8737,259.3837,30703.0
2024-12-03 10:00:00,264.42,264.42,263.34,264.03,15236.0,259.266,259.266,258.2071,258.8836,15236.0
2024-12-03 10:10:00,264.08,264.22,263.48,263.67,40075.0,258.9327,259.0699,258.3444,258.5307,40075.0
2024-12-03 10:20:00,263.83,264.04,263.6,263.78,12994.0,258.6875,258.8935,258.462,258.6385,12994.0
2024-12-03 10:30:00,263.79,263.94,263.5,263.66,48650.0,258.6483,258.7954,258.364,258.5209,48650.0
2024-12-03 10:40:00,263.68,264.44,263.5,264.22,16594.0,258.5405,259.2857,258.364,259.0699,16594.0
2024-12-03 10:50:00,264.21,264.45,263.73,263.84,16960.0,259.0601,259.2955,258.5895,258.6973,16960.0
2024-12-03 11:00:00,263.85,263.95,263.5,263.82,20821.0,258.7072,258.8052,258.364,258.6777,20821.0
2024-12-03 11:10:00,263.67,263.84,263.12,263.67,149533.0,258.5307,258.6973,257.9914,258.5307,149533.0
2024-12-03 11:20:00,263.64,263.88,263.6,263.8,12744.0,258.5012,258.7366,258.462,258.6581,12744.0
2024-12-03 11:30:00,263.79,264.16,263.67,263.75,35660.0,258.6483,259.0111,258.5307,258.6091,35660.0
2024-12-03 11:40:00,263.79,263.82,262.62,262.84,364755.0,258.6483,258.6777,257.5011,257.7168,364755.0
2024-12-03 11:50:00,262.74,262.75,262.13,262.13,23506.0,257.6188,257.6286,257.0207,257.0207,23506.0
2024-12-03 12:00:00,262.27,262.84,262.09,262.84,26704.0,257.158,257.7168,256.9815,257.7168,26704.0
2024-12-03 12:10:00,262.71,263.0,262.57,262.71,7784.0,257.5894,257.8737,257.4521,257.5894,7784.0
2024-12-03 12:20:00,262.74,262.81,262.58,262.66,11160.0,257.6188,257.6874,257.4619,257.5403,11160.0
2024-12-03 12:30:00,262.73,263.03,262.66,262.99,9262.0,257.609,257.9031,257.5403,257.8639,9262.0
2024-12-03 12:40:00,262.93,262.98,262.42,262.43,38313.0,257.8051,257.8541,257.305,257.3148,38313.0
2024-12-03 12:50:00,262.47,262.82,262.43,262.61,11851.0,257.3541,257.6972,257.3148,257.4913,11851.0
2024-12-03 13:00:00,262.68,262.68,262.4,262.42,16803.0,257.56,257.56,257.2854,257.305,16803.0
2024-12-03 13:10:00,262.48,262.75,262.43,262.67,4995.0,257.3639,257.6286,257.3148,257.5502,4995.0
2024-12-03 13:20:00,262.78,262.94,262.71,262.9,8237.0,257.658,257.8149,257.5894,257.7757,8237.0
2024-12-03 13:30:00,262.9,263.05,262.74,263.02,17229.0,257.7757,257.9227,257.6188,257.8933,17229.0
2024-12-03 13:40:00,263.05,263.06,262.69,262.91,45092.0,257.9227,257.9326,257.5698,257.7855,45092.0
2024-12-03 13:50:00,262.94,263.05,262.74,262.88,9155.0,257.8149,257.9227,257.6188,257.7561,9155.0
2024-12-03 14:00:00,262.86,263.05,262.64,262.97,25310.0,257.7365,257.9227,257.5207,257.8443,25310.0
2024-12-03 14:10:00,262.9,263.28,262.85,262.94,31070.0,257.7757,258.1483,257.7266,257.8149,31070.0
2024-12-03 14:20:00,262.99,263.61,262.93,263.57,17485.0,257.8639,258.4718,257.8051,258.4326,17485.0
2024-12-03 14:30:00,263.65,263.92,263.29,263.3,24961.0,258.5111,258.7758,258.1581,258.1679,24961.0
2024-12-03 14:40:00,263.3,264.24,263.29,264.17,31703.0,258.1679,259.0896,258.1581,259.0209,31703.0
2024-12-03 14:50:00,264.27,264.3,264.09,264.27,10668.0,259.119,259.1484,258.9425,259.119,10668.0
2024-12-03 15:00:00,264.19,264.76,264.18,264.75,25189.0,259.0405,259.5994,259.0307,259.5896,25189.0
2024-12-03 15:10:00,264.74,264.84,264.42,264.54,22258.0,259.5798,259.6779,259.266,259.3837,22258.0
2024-12-03 15:20:00,264.61,264.67,264.1,264.1,74370.0,259.4523,259.5112,258.9523,258.9523,74370.0
2024-12-03 15:30:00,263.91,264.13,263.54,263.81,52470.0,258.766,258.9817,258.4032,258.6679,52470.0
2024-12-03 15:40:00,263.78,263.82,262.94,263.38,36437.0,258.6385,258.6777,257.8149,258.2463,36437.0
2024-12-03 15:50:00,263.28,263.45,262.51,262.6,136148.0,258.1483,258.315,257.3933,257.4815,136148.0
2024-12-04 09:30:00,262.0,262.93,260.72,260.99,31270.0,256.8932,257.8051,255.6382,255.9029,31270.0
2024-12-04 09:40:00,261.0,261.28,260.43,260.93,31423.0,255.9127,256.1872,255.3538,255.8441,31423.0
2024-12-04 09:50:00,260.73,261.34,260.6,261.19,18507.0,255.648,256.2461,255.5205,256.099,18507.0
2024-12-04 10:00:00,261.1,261.1,260.35,260.42,35366.0,256.0108,256.0108,255.2754,255.344,35366.0
2024-12-04 10:10:00,260.28,260.53,259.69,259.92,20695.0,255.2067,255.4519,254.6282,254.8538,20695.0
2024-12-04 10:20:00,259.92,260.25,259.51,259.69,16376.0,254.8538,255.1773,254.4517,254.6282,16376.0
2024-12-04 10:30:00,259.67,260.37,259.49,259.96,17082.0,254.6086,255.295,254.4321,254.893,17082.0
2024-12-04 10:40:00,259.95,260.24,259.83,260.21,26201.0,254.8832,255.1675,254.7655,255.1381,26201.0
2024-12-04 10:50:00,260.16,260.44,260.01,260.11,36907.0,255.0891,255.3636,254.942,255.0401,36907.0
2024-12-04 11:00:00,260.1,260.2,259.79,259.84,17686.0,255.0302,255.1283,254.7263,254.7753,17686.0
2024-12-04 11:10:00,259.85,260.28,259.84,260.28,13817.0,254.7851,255.2067,254.7753,255.2067,13817.0
2024-12-04 11:20:00,260.44,260.5,259.85,260.18,25849.0,255.3636,255.4225,254.7851,255.1087,25849.0
2024-12-04 11:30:00,260.35,260.75,260.25,260.68,8491.0,255.2754,255.6676,255.1773,255.5989,8491.0
2024-12-04 11:40:00,260.62,260.87,260.19,260.55,30634.0,255.5401,255.7852,255.1185,255.4715,30634.0
2024-12-04 11:50:00,260.59,260.79,259.79,259.8,29349.0,255.5107,255.7068,254.7263,254.7361,29349.0
2024-12-04 12:00:00,259.96,260.44,259.85,260.36,28679.0,254.893,255.3636,254.7851,255.2852,28679.0
2024-12-04 12:10:00,260.38,260.79,260.18,260.41,7296.0,255.3048,255.7068,255.1087,255.3342,7296.0
2024-12-04 12:20:00,260.58,260.95,260.4,260.95,7102.0,255.5009,255.8637,255.3244,255.8637,7102.0
2024-12-04 12:30:00,260.77,261.08,260.73,260.87,8340.0,255.6872,255.9911,255.648,255.7852,8340.0
2024-12-04 12:40:00,260.95,260.95,260.54,260.81,10360.0,255.8637,255.8637,255.4617,255.7264,10360.0
2024-12-04 12:50:00,260.68,260.9,260.64,260.66,5841.0,255.5989,255.8147,255.5597,255.5793,5841.0
2024-12-04 13:00:00,260.69,260.69,260.26,260.31,7331.0,255.6087,255.6087,255.1871,255.2362,7331.0
2024-12-04 13:10:00,260.3,260.45,260.07,260.24,12570.0,255.2263,255.3734,255.0008,255.1675,12570.0
2024-12-04 13:20:00,260.33,260.41,260.21,260.26,9641.0,255.2558,255.3342,255.1381,255.1871,9641.0
2024-12-04 13:30:00,260.27,260.29,259.68,259.88,12056.0,255.1969,255.2165,254.6184,254.8145,12056.0
2024-12-04 13:40:00,259.99,260.06,259.76,259.99,9452.0,254.9224,254.991,254.6969,254.9224,9452.0
2024-12-04 13:50:00,260.05,260.26,259.95,260.17,9043.0,254.9812,255.1871,254.8832,255.0989,9043.0
2024-12-04 14:00:00,260.08,260.1,259.8,259.93,9558.0,255.0106,255.0302,254.7361,254.8636,9558.0
2024-12-04 14:10:00,259.91,259.97,259.76,259.76,13947.0,254.844,254.9028,254.6969,254.6969,13947.0
2024-12-04 14:20:00,259.76,260.14,259.76,260.02,13469.0,254.6969,255.0695,254.6969,254.9518,13469.0
2024-12-04 14:30:00,260.03,260.6,260.02,260.51,15484.0,254.9616,255.5205,254.9518,255.4323,15484.0
2024-12-04 14:40:00,260.56,260.59,260.31,260.47,10930.0,255.4813,255.5107,255.2362,255.393,10930.0
2024-12-04 14:50:00,260.39,260.69,260.35,260.63,10638.0,255.3146,255.6087,255.2754,255.5499,10638.0
2024-12-04 15:00:00,260.6,260.97,260.56,260.79,12361.0,255.5205,255.8833,255.4813,255.7068,12361.0
2024-12-04 15:10:00,260.84,260.88,260.54,260.69,15279.0,255.7558,255.795,255.4617,255.6087,15279.0
2024-12-04 15:20:00,260.69,261.02,260.62,260.85,18548.0,255.6087,255.9323,255.5401,255.7656,18548.0
2024-12-04 15:30:00,260.76,261.0,260.65,260.94,16335.0,255.6774,255.9127,255.5695,255.8539,16335.0
2024-12-04 15:40:00,260.94,260.97,260.78,260.92,33800.0,255.8539,255.8833,255.697,255.8343,33800.0
2024-12-04 15:50:00,260.89,260.89,260.02,260.44,148280.0,255.8048,255.8048,254.9518,255.3636,148280.0
2024-12-05 09:30:00,260.87,261.94,260.44,261.34,54779.0,255.7852,256.8344,255.3636,256.2461,54779.0
2024-12-05 09:40:00,261.31,261.95,261.08,261.83,25680.0,256.2167,256.8442,255.9911,256.7265,25680.0
2024-12-05 09:50:00,261.92,263.31,261.82,263.12,50619.0,256.8148,258.1777,256.7167,257.9914,50619.0
2024-12-05 10:00:00,263.0,264.0,263.0,263.44,37096.0,257.8737,258.8542,257.8737,258.3051,37096.0
2024-12-05 10:10:00,263.48,263.75,263.18,263.36,14200.0,258.3444,258.6091,258.0502,258.2267,14200.0
2024-12-05 10:20:00,263.51,263.75,262.77,262.8,43057.0,258.3738,258.6091,257.6482,257.6776,43057.0
2024-12-05 10:30:00,262.78,263.54,262.59,263.14,16793.0,257.658,258.4032,257.4717,258.011,16793.0
2024-12-05 10:40:00,263.14,263.86,262.97,263.86,50553.0,258.011,258.717,257.8443,258.717,50553.0
2024-12-05 10:50:00,264.01,264.4,263.66,263.93,30005.0,258.864,259.2464,258.5209,258.7856,30005.0
2024-12-05 11:00:00,263.89,264.04,262.9,262.92,19445.0,258.7464,258.8935,257.7757,257.7953,19445.0
2024-12-05 11:10:00,262.92,263.61,262.86,263.61,15124.0,257.7953,258.4718,257.7365,258.4718,15124.0
2024-12-05 11:20:00,263.6,263.84,263.43,263.53,8694.0,258.462,258.6973,258.2953,258.3934,8694.0
2024-12-05 11:30:00,263.58,263.77,263.32,263.68,17434.0,258.4424,258.6287,258.1875,258.5405,17434.0
2024-12-05 11:40:00,263.68,263.84,263.56,263.61,10737.0,258.5405,258.6973,258.4228,258.4718,10737.0
2024-12-05 11:50:00,263.54,264.19,263.5,264.19,9474.0,258.4032,259.0405,258.364,259.0405,9474.0
2024-12-05 12:00:00,264.13,264.13,263.44,263.44,10789.0,258.9817,258.9817,258.3051,258.3051,10789.0
2024-12-05 12:10:00,263.54,263.57,263.06,263.16,8847.0,258.4032,258.4326,257.9326,258.0306,8847.0
2024-12-05 12:20:00,263.17,263.2,262.98,263.05,11684.0,258.0404,258.0698,257.8541,257.9227,11684.0
2024-12-05 12:30:00,263.05,263.1,262.75,262.82,11982.0,257.9227,257.9718,257.6286,257.6972,11982.0
2024-12-05 12:40:00,262.82,263.02,262.67,262.99,17874.0,257.6972,257.8933,257.5502,257.8639,17874.0
2024-12-05 12:50:00,262.96,263.15,262.64,262.82,36442.0,257.8345,258.0208,257.5207,257.6972,36442.0
2024-12-05 13:00:00,262.81,263.04,262.7,262.87,18357.0,257.6874,257.9129,257.5796,257.7463,18357.0
2024-12-05 13:10:00,262.82,262.9,262.52,262.52,18027.0,257.6972,257.7757,257.4031,257.4031,18027.0
2024-12-05 13:20:00,262.59,262.81,262.52,262.81,10569.0,257.4717,257.6874,257.4031,257.6874,10569.0
2024-12-05 13:30:00,262.76,262.85,262.64,262.77,22997.0,257.6384,257.7266,257.5207,257.6482,22997.0
2024-12-05 13:40:00,262.77,263.17,262.74,262.96,15073.0,257.6482,258.0404,257.6188,257.8345,15073.0
2024-12-05 13:50:00,263.01,263.12,262.84,263.09,24343.0,257.8835,257.9914,257.7168,257.962,24343.0
2024-12-05 14:00:00,263.14,263.14,262.8,262.81,15426.0,258.011,258.011,257.6776,257.6874,15426.0
2024-12-05 14:10:00,262.88,262.94,262.62,262.75,15575.0,257.7561,257.8149,257.5011,257.6286,15575.0
2024-12-05 14:20:00,262.75,262.77,262.54,262.54,15466.0,257.6286,257.6482,257.4227,257.4227,15466.0
2024-12-05 14:30:00,262.54,262.54,262.19,262.49,20171.0,257.4227,257.4227,257.0795,257.3737,20171.0
2024-12-05 14:40:00,262.45,262.86,261.65,262.63,335824.0,257.3344,257.7365,256.55,257.5109,335824.0
2024-12-05 14:50:00,262.63,262.63,262.11,262.29,22173.0,257.5109,257.5109,257.0011,257.1776,22173.0
2024-12-05 15:00:00,262.22,262.31,262.04,262.23,27632.0,257.1089,257.1972,256.9324,257.1187,27632.0
2024-12-05 15:10:00,262.2,262.22,261.7,261.88,22738.0,257.0893,257.1089,256.5991,256.7756,22738.0
2024-12-05 15:20:00,261.88,261.89,261.51,261.6,27246.0,256.7756,256.7854,256.4128,256.501,27246.0
2024-12-05 15:30:00,261.62,262.02,261.55,261.97,40054.0,256.5206,256.9128,256.452,256.8638,40054.0
2024-12-05 15:40:00,262.01,262.22,261.71,262.13,45631.0,256.903,257.1089,256.6089,257.0207,45631.0
2024-12-05 15:50:00,262.15,262.28,261.18,261.3,371931.0,257.0403,257.1678,256.0892,256.2069,371931.0
2024-12-06 09:30:00,261.04,262.41,260.69,260.79,45162.0,255.9519,257.2952,255.6087,255.7068,45162.0
2024-12-06 09:40:00,261.4,261.4,258.2,258.32,54460.0,256.3049,256.3049,253.1673,253.2849,54460.0
2024-12-06 09:50:00,258.12,258.26,256.64,256.94,53641.0,253.0888,253.2261,251.6377,251.9318,53641.0
2024-12-06 10:00:00,257.0,257.17,255.61,257.16,43543.0,251.9907,252.1574,250.6278,252.1476,43543.0
2024-12-06 10:10:00,257.1,257.17,255.92,256.06,32433.0,252.0887,252.1574,250.9317,251.069,32433.0
2024-12-06 10:20:00,256.07,256.82,255.67,256.44,56886.0,251.0788,251.8142,250.6866,251.4416,56886.0
2024-12-06 10:30:00,256.53,256.77,255.37,255.78,35608.0,251.5298,251.7652,250.3924,250.7945,35608.0
2024-12-06 10:40:00,255.69,255.78,254.62,255.29,50258.0,250.7062,250.7945,249.6571,250.314,50258.0
2024-12-06 10:50:00,255.32,255.93,255.28,255.85,31725.0,250.3434,250.9415,250.3042,250.8631,31725.0
2024-12-06 11:00:00,255.85,256.02,255.06,255.2,14946.0,250.8631,251.0298,250.0885,250.2258,14946.0
2024-12-06 11:10:00,255.0,255.22,254.39,254.52,33268.0,250.0297,250.2454,249.4315,249.559,33268.0
2024-12-06 11:20:00,254.56,254.73,253.4,253.4,12510.0,249.5982,249.7649,248.4608,248.4608,12510.0
2024-12-06 11:30:00,253.42,254.11,253.42,253.72,20680.0,248.4805,249.157,248.4805,248.7746,20680.0
2024-12-06 11:40:00,253.78,254.08,253.6,253.96,27873.0,248.8334,249.1276,248.6569,249.0099,27873.0
2024-12-06 11:50:00,253.95,254.13,253.6,253.6,17857.0,249.0001,249.1766,248.6569,248.6569,17857.0
2024-12-06 12:00:00,253.58,253.87,253.53,253.53,39372.0,248.6373,248.9217,248.5883,248.5883,39372.0
2024-12-06 12:10:00,253.53,253.75,253.0,253.08,20043.0,248.5883,248.804,248.0686,248.1471,20043.0
2024-12-06 12:20:00,253.08,253.84,253.06,253.65,43955.0,248.1471,248.8923,248.1275,248.706,43955.0
2024-12-06 12:30:00,253.61,253.61,252.93,253.17,23883.0,248.6667,248.6667,248.0,248.2353,23883.0
2024-12-06 12:40:00,253.31,253.88,253.05,253.06,27835.0,248.3726,248.9315,248.1177,248.1275,27835.0
2024-12-06 12:50:00,253.18,253.5,252.92,253.04,30415.0,248.2451,248.5589,247.9902,248.1079,30415.0
2024-12-06 13:00:00,253.12,254.06,252.86,254.06,25038.0,248.1863,249.108,247.9314,249.108,25038.0
2024-12-06 13:10:00,254.33,255.65,254.19,255.47,32645.0,249.3727,250.667,249.2354,250.4905,32645.0
2024-12-06 13:20:00,255.35,255.38,254.19,254.23,35757.0,250.3728,250.4022,249.2354,249.2747,35757.0
2024-12-06 13:30:00,254.19,254.45,254.04,254.05,20018.0,249.2354,249.4904,249.0884,249.0982,20018.0
2024-12-06 13:40:00,254.14,254.72,253.91,254.51,11271.0,249.1864,249.7551,248.9609,249.5492,11271.0
2024-12-06 13:50:00,254.62,255.33,254.61,255.32,9305.0,249.6571,250.3532,249.6473,250.3434,9305.0
2024-12-06 14:00:00,255.36,255.54,254.66,254.69,15544.0,250.3826,250.5591,249.6963,249.7257,15544.0
2024-12-06 14:10:00,254.67,254.67,254.3,254.38,19331.0,249.7061,249.7061,249.3433,249.4217,19331.0
2024-12-06 14:20:00,254.44,254.68,254.29,254.44,15556.0,249.4806,249.7159,249.3335,249.4806,15556.0
2024-12-06 14:30:00,254.39,254.39,253.98,254.14,26457.0,249.4315,249.4315,249.0295,249.1864,26457.0
2024-12-06 14:40:00,254.12,254.37,253.57,253.79,42563.0,249.1668,249.4119,248.6275,248.8432,42563.0
2024-12-06 14:50:00,253.79,253.85,253.61,253.68,43047.0,248.8432,248.9021,248.6667,248.7354,43047.0
2024-12-06 15:00:00,253.68,253.68,253.27,253.28,26488.0,248.7354,248.7354,248.3334,248.3432,26488.0
2024-12-06 15:10:00,253.34,253.59,253.24,253.5,30902.0,248.402,248.6471,248.304,248.5589,30902.0
2024-12-06 15:20:00,253.5,253.59,253.09,253.36,36042.0,248.5589,248.6471,248.1569,248.4216,36042.0
2024-12-06 15:30:00,253.37,254.17,253.34,254.12,34360.0,248.4314,249.2158,248.402,249.1668,34360.0
2024-12-06 15:40:00,254.11,254.44,254.0,254.4,39137.0,249.157,249.4806,249.0491,249.4413,39137.0
2024-12-06 15:50:00,254.45,255.5,254.34,254.54,279859.0,249.4904,250.5199,249.3825,249.5786,279859.0
2024-12-09 09:30:00,252.02,253.98,250.1,250.1,67791.0,247.1077,249.0295,245.2252,245.2252,67791.0
2024-12-09 09:40:00,250.45,251.28,248.93,251.01,43147.0,245.5683,246.3822,244.078,246.1174,43147.0
2024-12-09 09:50:00,250.72,252.46,250.72,252.46,26118.0,245.8331,247.5392,245.8331,247.5392,26118.0
2024-12-09 10:00:00,252.36,252.65,250.28,250.28,38413.0,247.4411,247.7255,245.4017,245.4017,38413.0
2024-12-09 10:10:00,250.26,250.62,249.7,250.11,16414.0,245.382,245.735,244.833,245.235,16414.0
2024-12-09 10:20:00,250.0,250.42,249.68,250.41,25100.0,245.1271,245.5389,244.8133,245.5291,25100.0
2024-12-09 10:30:00,250.48,250.52,248.82,248.93,34025.0,245.5978,245.637,243.9701,244.078,34025.0
2024-12-09 10:40:00,249.03,249.03,247.86,248.16,33456.0,244.176,244.176,243.0288,243.323,33456.0
2024-12-09 10:50:00,248.15,248.93,248.12,248.67,28956.0,243.3132,244.078,243.2838,243.823,28956.0
2024-12-09 11:00:00,248.68,249.22,248.6,249.05,12475.0,243.8328,244.3623,243.7544,244.1956,12475.0
2024-12-09 11:10:00,249.13,249.23,248.82,249.07,29370.0,244.2741,244.3721,243.9701,244.2152,29370.0
2024-12-09 11:20:00,249.15,249.47,248.71,249.21,17019.0,244.2937,244.6074,243.8623,244.3525,17019.0
2024-12-09 11:30:00,249.15,249.46,248.01,248.01,54377.0,244.2937,244.5976,243.1759,243.1759,54377.0
2024-12-09 11:40:00,248.05,248.45,247.9,248.1,38690.0,243.2151,243.6073,243.068,243.2641,38690.0
2024-12-09 11:50:00,248.1,248.15,247.74,247.87,19463.0,243.2641,243.3132,242.9112,243.0386,19463.0
2024-12-09 12:00:00,247.93,248.03,247.06,247.38,26552.0,243.0975,243.1955,242.2444,242.5582,26552.0
2024-12-09 12:10:00,247.25,247.96,247.15,247.56,34451.0,242.4307,243.1269,242.3327,242.7347,34451.0
2024-12-09 12:20:00,247.63,247.71,247.18,247.34,14723.0,242.8033,242.8817,242.3621,242.519,14723.0
2024-12-09 12:30:00,247.32,247.47,246.42,246.52,30486.0,242.4993,242.6464,241.6169,241.7149,30486.0
2024-12-09 12:40:00,246.69,246.7,246.02,246.21,42225.0,241.8816,241.8914,241.2247,241.411,42225.0
2024-12-09 12:50:00,246.34,246.76,246.08,246.39,19303.0,241.5385,241.9503,241.2835,241.5875,19303.0
2024-12-09 13:00:00,246.35,246.75,246.17,246.67,13998.0,241.5483,241.9405,241.3718,241.862,13998.0
2024-12-09 13:10:00,246.64,247.38,246.63,246.82,41120.0,241.8326,242.5582,241.8228,242.0091,41120.0
2024-12-09 13:20:00,246.84,246.96,246.0,246.46,24261.0,242.0287,242.1464,241.2051,241.6561,24261.0
2024-12-09 13:30:00,246.45,246.98,246.4,246.89,26273.0,241.6463,242.166,241.5973,242.0777,26273.0
2024-12-09 13:40:00,246.89,247.28,246.7,247.02,15384.0,242.0777,242.4601,241.8914,242.2052,15384.0
2024-12-09 13:50:00,246.93,247.12,246.64,247.02,14520.0,242.117,242.3032,241.8326,242.2052,14520.0
2024-12-09 14:00:00,247.0,247.41,246.87,247.3,33430.0,242.1856,242.5876,242.0581,242.4797,33430.0
2024-12-09 14:10:00,247.34,247.83,247.07,247.76,34515.0,242.519,242.9994,242.2542,242.9308,34515.0
2024-12-09 14:20:00,247.71,247.86,247.46,247.84,65875.0,242.8817,243.0288,242.6366,243.0092,65875.0
2024-12-09 14:30:00,247.84,248.03,247.69,247.91,14239.0,243.0092,243.1955,242.8621,243.0778,14239.0
2024-12-09 14:40:00,247.84,248.06,247.47,247.86,59227.0,243.0092,243.2249,242.6464,243.0288,59227.0
2024-12-09 14:50:00,247.82,247.92,247.58,247.59,13451.0,242.9896,243.0877,242.7543,242.7641,13451.0
2024-12-09 15:00:00,247.62,247.89,247.25,247.42,36430.0,242.7935,243.0582,242.4307,242.5974,36430.0
2024-12-09 15:10:00,247.42,248.09,247.27,248.06,46049.0,242.5974,243.2543,242.4503,243.2249,46049.0
2024-12-09 15:20:00,248.04,248.51,247.99,248.36,91513.0,243.2053,243.6662,243.1563,243.5191,91513.0
2024-12-09 15:30:00,248.36,248.84,248.16,248.16,43414.0,243.5191,243.9897,243.323,243.323,43414.0
2024-12-09 15:40:00,248.16,248.55,247.85,248.09,72489.0,243.323,243.7054,243.019,243.2543,72489.0
2024-12-09 15:50:00,248.12,248.57,247.69,247.98,303475.0,243.2838,243.725,242.8621,243.1465,303475.0
2024-12-10 09:30:00,248.59,248.85,245.0,246.3,97964.0,243.7446,243.9995,240.2246,241.4992,97964.0
2024-12-10 09:40:00,246.21,247.78,246.07,247.57,23970.0,241.411,242.9504,241.2737,242.7445,23970.0
2024-12-10 09:50:00,247.8,248.26,247.56,248.07,40224.0,242.97,243.421,242.7347,243.2347,40224.0
2024-12-10 10:00:00,248.2,248.47,247.3,247.57,25183.0,243.3622,243.6269,242.4797,242.7445,25183.0
2024-12-10 10:10:00,247.43,247.59,246.23,246.34,24730.0,242.6072,242.7641,241.4306,241.5385,24730.0
2024-12-10 10:20:00,246.34,246.83,246.02,246.44,27127.0,241.5385,242.0189,241.2247,241.6365,27127.0
2024-12-10 10:30:00,246.45,247.31,246.31,247.08,23441.0,241.6463,242.4895,241.509,242.264,23441.0
2024-12-10 10:40:00,246.98,248.21,246.97,248.06,15501.0,242.166,243.372,242.1562,243.2249,15501.0
2024-12-10 10:50:00,248.05,248.3,247.82,247.91,32861.0,243.2151,243.4602,242.9896,243.0778,32861.0
2024-12-10 11:00:00,247.9,249.37,247.9,249.37,46970.0,243.068,244.5094,243.068,244.5094,46970.0
2024-12-10 11:10:00,249.28,249.3,248.4,248.61,38116.0,244.4211,244.4408,243.5583,243.7642,38116.0
2024-12-10 11:20:00,248.73,248.73,248.12,248.35,36042.0,243.8819,243.8819,243.2838,243.5093,36042.0
2024-12-10 11:30:00,248.35,248.54,248.11,248.32,26502.0,243.5093,243.6956,243.274,243.4799,26502.0
2024-12-10 11:40:00,248.37,248.63,248.01,248.01,25907.0,243.5289,243.7838,243.1759,243.1759,25907.0
2024-12-10 11:50:00,248.01,248.17,247.44,247.57,30170.0,243.1759,243.3328,242.617,242.7445,30170.0
2024-12-10 12:00:00,247.5,247.67,247.24,247.61,21924.0,242.6758,242.8425,242.4209,242.7837,21924.0
2024-12-10 12:10:00,247.61,248.52,247.47,248.19,18737.0,242.7837,243.676,242.6464,243.3524,18737.0
2024-12-10 12:20:00,248.24,248.31,247.86,248.15,14860.0,243.4014,243.4701,243.0288,243.3132,14860.0
2024-12-10 12:30:00,248.14,248.27,247.76,248.17,17278.0,243.3034,243.4308,242.9308,243.3328,17278.0
2024-12-10 12:40:00,248.14,248.23,247.83,247.98,11063.0,243.3034,243.3916,242.9994,243.1465,11063.0
2024-12-10 12:50:00,247.97,248.15,247.62,247.76,12214.0,243.1367,243.3132,242.7935,242.9308,12214.0
2024-12-10 13:00:00,247.76,247.95,247.34,247.84,18024.0,242.9308,243.1171,242.519,243.0092,18024.0
2024-12-10 13:10:00,247.95,247.95,247.67,247.83,17190.0,243.1171,243.1171,242.8425,242.9994,17190.0
2024-12-10 13:20:00,247.88,247.88,247.26,247.34,12865.0,243.0484,243.0484,242.4405,242.519,12865.0
2024-12-10 13:30:00,247.39,247.65,247.04,247.53,11542.0,242.568,242.8229,242.2248,242.7053,11542.0
2024-12-10 13:40:00,247.53,247.75,247.3,247.65,19616.0,242.7053,242.921,242.4797,242.8229,19616.0
2024-12-10 13:50:00,247.75,247.94,247.5,247.73,14091.0,242.921,243.1073,242.6758,242.9014,14091.0
2024-12-10 14:00:00,247.73,247.81,247.54,247.65,13063.0,242.9014,242.9798,242.7151,242.8229,13063.0
2024-12-10 14:10:00,247.66,247.8,247.38,247.59,24530.0,242.8327,242.97,242.5582,242.7641,24530.0
2024-12-10 14:20:00,247.52,247.97,247.45,247.89,14209.0,242.6955,243.1367,242.6268,243.0582,14209.0
2024-12-10 14:30:00,247.81,247.97,247.6,247.91,12274.0,242.9798,243.1367,242.7739,243.0778,12274.0
2024-12-10 14:40:00,247.82,248.21,247.69,248.11,16507.0,242.9896,243.372,242.8621,243.274,16507.0
2024-12-10 14:50:00,248.09,248.2,247.82,247.83,29052.0,243.2543,243.3622,242.9896,242.9994,29052.0
2024-12-10 15:00:00,247.73,247.91,247.61,247.72,20883.0,242.9014,243.0778,242.7837,242.8916,20883.0
2024-12-10 15:10:00,247.77,247.79,247.6,247.75,26697.0,242.9406,242.9602,242.7739,242.921,26697.0
2024-12-10 15:20:00,247.82,247.82,247.37,247.6,18378.0,242.9896,242.9896,242.5484,242.7739,18378.0
2024-12-10 15:30:00,247.6,247.82,247.37,247.78,26138.0,242.7739,242.9896,242.5484,242.9504,26138.0
2024-12-10 15:40:00,247.75,247.88,246.88,246.89,38666.0,242.921,243.0484,242.0679,242.0777,38666.0
2024-12-10 15:50:00,246.81,247.42,246.53,247.32,197096.0,241.9993,242.5974,241.7247,242.4993,197096.0
2024-12-11 09:30:00,247.08,248.12,246.12,246.47,61123.0,242.264,243.2838,241.3227,241.6659,61123.0
2024-12-11 09:40:00,246.46,246.94,246.0,246.68,45565.0,241.6561,242.1268,241.2051,241.8718,45565.0
2024-12-11 09:50:00,246.78,247.04,246.1,246.31,36695.0,241.9699,242.2248,241.3031,241.509,36695.0
2024-12-11 10:00:00,246.31,246.49,245.68,246.01,20803.0,241.509,241.6855,240.8913,241.2149,20803.0
2024-12-11 10:10:00,245.84,246.28,245.7,246.2,23313.0,241.0482,241.4796,240.9109,241.4012,23313.0
2024-12-11 10:20:00,246.2,246.4,246.0,246.38,15875.0,241.4012,241.5973,241.2051,241.5777,15875.0
2024-12-11 10:30:00,246.24,246.26,245.6,246.06,29450.0,241.4404,241.46,240.8129,241.2639,29450.0
2024-12-11 10:40:00,246.06,246.09,245.38,245.65,24260.0,241.2639,241.2933,240.5972,240.8619,24260.0
2024-12-11 10:50:00,245.65,245.76,245.23,245.25,28700.0,240.8619,240.9698,240.4501,240.4697,28700.0
2024-12-11 11:00:00,245.37,245.37,244.89,244.93,26620.0,240.5874,240.5874,240.1167,240.1559,26620.0
2024-12-11 11:10:00,245.01,245.16,244.44,244.73,21321.0,240.2344,240.3815,239.6755,239.9598,21321.0
2024-12-11 11:20:00,244.76,244.98,244.51,244.76,21194.0,239.9892,240.205,239.7441,239.9892,21194.0
2024-12-11 11:30:00,244.85,245.12,244.55,244.74,22754.0,240.0775,240.3422,239.7833,239.9696,22754.0
2024-12-11 11:40:00,244.75,245.0,244.16,244.17,21560.0,239.9794,240.2246,239.4009,239.4107,21560.0
2024-12-11 11:50:00,244.17,244.33,243.84,244.26,25757.0,239.4107,239.5676,239.0872,239.499,25757.0
2024-12-11 12:00:00,244.2,244.27,244.01,244.2,10797.0,239.4402,239.5088,239.2539,239.4402,10797.0
2024-12-11 12:10:00,244.1,244.25,243.88,243.88,10586.0,239.3421,239.4892,239.1264,239.1264,10586.0
2024-12-11 12:20:00,243.91,244.08,243.79,243.79,9777.0,239.1558,239.3225,239.0382,239.0382,9777.0
2024-12-11 12:30:00,243.75,243.79,243.26,243.38,10518.0,238.9989,239.0382,238.5185,238.6361,10518.0
2024-12-11 12:40:00,243.4,243.4,242.83,243.06,23421.0,238.6558,238.6558,238.0969,238.3224,23421.0
2024-12-11 12:50:00,243.05,243.35,242.86,243.26,15853.0,238.3126,238.6067,238.1263,238.5185,15853.0
2024-12-11 13:00:00,243.24,243.31,243.01,243.01,10003.0,238.4989,238.5675,238.2734,238.2734,10003.0
2024-12-11 13:10:00,243.13,243.4,242.85,243.34,20663.0,238.391,238.6558,238.1165,238.5969,20663.0
2024-12-11 13:20:00,243.31,243.67,243.15,243.2,10661.0,238.5675,238.9205,238.4106,238.4597,10661.0
2024-12-11 13:30:00,243.08,243.16,242.49,242.93,24090.0,238.342,238.4204,237.7635,238.1949,24090.0
2024-12-11 13:40:00,242.91,243.07,242.75,242.83,11000.0,238.1753,238.3322,238.0184,238.0969,11000.0
2024-12-11 13:50:00,242.79,243.0,242.66,242.81,13699.0,238.0576,238.2636,237.9302,238.0773,13699.0
2024-12-11 14:00:00,242.73,242.97,242.47,242.81,25465.0,237.9988,238.2341,237.7439,238.0773,25465.0
2024-12-11 14:10:00,242.79,243.32,242.78,243.06,25914.0,238.0576,238.5773,238.0478,238.3224,25914.0
2024-12-11 14:20:00,242.99,243.36,242.8,243.31,21902.0,238.2537,238.6165,238.0675,238.5675,21902.0
2024-12-11 14:30:00,243.37,243.68,243.37,243.56,16958.0,238.6263,238.9303,238.6263,238.8126,16958.0
2024-12-11 14:40:00,243.54,243.81,243.38,243.5,28055.0,238.793,239.0578,238.6361,238.7538,28055.0
2024-12-11 14:50:00,243.45,243.67,243.31,243.57,26151.0,238.7048,238.9205,238.5675,238.8224,26151.0
2024-12-11 15:00:00,243.53,243.6,243.38,243.41,19944.0,238.7832,238.8519,238.6361,238.6656,19944.0
2024-12-11 15:10:00,243.39,243.41,242.96,243.17,33215.0,238.646,238.6656,238.2243,238.4302,33215.0
2024-12-11 15:20:00,243.07,243.1,242.8,242.99,33368.0,238.3322,238.3616,238.0675,238.2537,33368.0
2024-12-11 15:30:00,243.0,243.65,242.84,243.58,53269.0,238.2636,238.9009,238.1067,238.8322,53269.0
2024-12-11 15:40:00,243.56,243.64,243.21,243.4,50402.0,238.8126,238.8911,238.4695,238.6558,50402.0
2024-12-11 15:50:00,243.37,244.08,243.37,243.71,221150.0,238.6263,239.3225,238.6263,238.9597,221150.0
2024-12-12 09:30:00,245.32,246.99,243.79,245.33,71490.0,240.5383,242.1758,239.0382,240.5481,71490.0
2024-12-12 09:40:00,245.33,246.44,244.26,244.27,40272.0,240.5481,241.6365,239.499,239.5088,40272.0
2024-12-12 09:50:00,244.26,245.15,244.03,244.85,28840.0,239.499,240.3716,239.2735,240.0775,28840.0
2024-12-12 10:00:00,245.0,245.34,244.39,244.88,36032.0,240.2246,240.5579,239.6265,240.1069,36032.0
2024-12-12 10:10:00,244.88,245.11,244.39,244.41,34242.0,240.1069,240.3324,239.6265,239.6461,34242.0
2024-12-12 10:20:00,244.41,244.66,244.13,244.18,20541.0,239.6461,239.8912,239.3715,239.4206,20541.0
2024-12-12 10:30:00,244.0,244.37,243.94,244.13,35827.0,239.2441,239.6068,239.1852,239.3715,35827.0
2024-12-12 10:40:00,244.01,244.09,243.58,243.73,22066.0,239.2539,239.3323,238.8322,238.9793,22066.0
2024-12-12 10:50:00,243.84,243.91,243.26,243.48,24706.0,239.0872,239.1558,238.5185,238.7342,24706.0
2024-12-12 11:00:00,243.49,244.0,243.25,243.74,43578.0,238.744,239.2441,238.5087,238.9891,43578.0
2024-12-12 11:10:00,243.76,244.16,243.5,243.89,37159.0,239.0087,239.4009,238.7538,239.1362,37159.0
2024-12-12 11:20:00,243.97,244.19,243.78,243.84,27728.0,239.2146,239.4304,239.0283,239.0872,27728.0
2024-12-12 11:30:00,243.82,243.96,243.71,243.82,14025.0,239.0676,239.2048,238.9597,239.0676,14025.0
2024-12-12 11:40:00,243.86,244.13,243.68,243.68,50121.0,239.1068,239.3715,238.9303,238.9303,50121.0
2024-12-12 11:50:00,243.69,243.99,243.55,243.83,24038.0,238.9401,239.2343,238.8028,239.0774,24038.0
2024-12-12 12:00:00,243.82,243.83,243.37,243.49,19450.0,239.0676,239.0774,238.6263,238.744,19450.0
2024-12-12 12:10:00,243.49,243.55,243.13,243.4,18303.0,238.744,238.8028,238.391,238.6558,18303.0
2024-12-12 12:20:00,243.47,243.66,243.42,243.63,19991.0,238.7244,238.9107,238.6754,238.8813,19991.0
2024-12-12 12:30:00,243.63,243.89,243.62,243.66,22424.0,238.8813,239.1362,238.8715,238.9107,22424.0
2024-12-12 12:40:00,243.66,243.78,243.4,243.44,17338.0,238.9107,239.0283,238.6558,238.695,17338.0
2024-12-12 12:50:00,243.59,243.78,243.28,243.42,20027.0,238.8421,239.0283,238.5381,238.6754,20027.0
2024-12-12 13:00:00,243.5,243.5,243.1,243.28,19605.0,238.7538,238.7538,238.3616,238.5381,19605.0
2024-12-12 13:10:00,243.28,243.35,243.2,243.27,12597.0,238.5381,238.6067,238.4597,238.5283,12597.0
2024-12-12 13:20:00,243.33,243.35,243.1,243.1,14886.0,238.5871,238.6067,238.3616,238.3616,14886.0
2024-12-12 13:30:00,243.12,243.12,242.72,243.0,26851.0,238.3812,238.3812,237.989,238.2636,26851.0
2024-12-12 13:40:00,242.94,243.41,242.93,243.16,21378.0,238.2047,238.6656,238.1949,238.4204,21378.0
2024-12-12 13:50:00,243.3,243.3,243.05,243.07,20110.0,238.5577,238.5577,238.3126,238.3322,20110.0
2024-12-12 14:00:00,243.08,243.27,243.08,243.17,25204.0,238.342,238.5283,238.342,238.4302,25204.0
2024-12-12 14:10:00,243.22,243.29,242.66,242.72,52051.0,238.4793,238.5479,237.9302,237.989,52051.0
2024-12-12 14:20:00,242.73,242.96,242.56,242.56,11976.0,237.9988,238.2243,237.8321,237.8321,11976.0
2024-12-12 14:30:00,242.65,243.03,242.64,243.03,23632.0,237.9204,238.293,237.9106,238.293,23632.0
2024-12-12 14:40:00,243.05,243.08,242.4,242.48,33995.0,238.3126,238.342,237.6752,237.7537,33995.0
2024-12-12 14:50:00,242.43,242.55,241.8,241.96,50501.0,237.7047,237.8223,237.0869,237.2438,50501.0
2024-12-12 15:00:00,241.87,242.06,241.67,241.71,54604.0,237.1556,237.3419,236.9595,236.9987,54604.0
2024-12-12 15:10:00,241.65,242.02,241.33,241.9,126264.0,236.9399,237.3027,236.6261,237.185,126264.0
2024-12-12 15:20:00,241.9,242.4,241.85,242.29,102847.0,237.185,237.6752,237.136,237.5674,102847.0
2024-12-12 15:30:00,242.26,242.34,241.84,241.93,101044.0,237.538,237.6164,237.1262,237.2144,101044.0
2024-12-12 15:40:00,241.99,242.33,241.93,242.09,87109.0,237.2732,237.6066,237.2144,237.3713,87109.0
2024-12-12 15:50:00,242.21,243.02,242.03,242.82,253262.0,237.489,238.2832,237.3125,238.0871,253262.0
2024-12-13 09:30:00,249.0,252.5,248.04,250.3,264349.0,244.1466,247.5784,243.2053,245.4213,264349.0
2024-12-13 09:40:00,250.3,251.13,248.99,250.66,62766.0,245.4213,246.2351,244.1368,245.7742,62766.0
2024-12-13 09:50:00,250.65,252.9,250.49,251.89,130536.0,245.7644,247.9706,245.6076,246.9803,130536.0
2024-12-13 10:00:00,251.84,252.51,251.29,251.41,58760.0,246.9312,247.5882,246.392,246.5096,58760.0
2024-12-13 10:10:00,251.36,252.57,251.19,252.48,44690.0,246.4606,247.647,246.2939,247.5588,44690.0
2024-12-13 10:20:00,252.48,253.17,252.02,252.99,33907.0,247.5588,248.2353,247.1077,248.0588,33907.0
2024-12-13 10:30:00,253.04,253.13,252.08,252.7,56003.0,248.1079,248.1961,247.1666,247.7745,56003.0
2024-12-13 10:40:00,252.7,253.12,252.27,252.63,65763.0,247.7745,248.1863,247.3529,247.7058,65763.0
2024-12-13 10:50:00,252.73,254.39,252.4,254.34,36849.0,247.8039,249.4315,247.4803,249.3825,36849.0
2024-12-13 11:00:00,254.33,254.55,253.7,254.21,41344.0,249.3727,249.5884,248.755,249.2551,41344.0
2024-12-13 11:10:00,254.15,254.33,252.86,252.86,24095.0,249.1962,249.3727,247.9314,247.9314,24095.0
2024-12-13 11:20:00,252.84,253.48,252.82,253.07,26056.0,247.9118,248.5393,247.8921,248.1373,26056.0
2024-12-13 11:30:00,253.01,253.08,252.39,252.51,28402.0,248.0784,248.1471,247.4705,247.5882,28402.0
2024-12-13 11:40:00,252.54,252.93,252.36,252.63,22816.0,247.6176,248.0,247.4411,247.7058,22816.0
2024-12-13 11:50:00,252.74,253.18,252.64,252.94,10617.0,247.8137,248.2451,247.7157,248.0098,10617.0
2024-12-13 12:00:00,252.89,253.2,252.87,253.03,18595.0,247.9608,248.2647,247.9412,248.0981,18595.0
2024-12-13 12:10:00,253.04,253.58,253.03,253.46,13950.0,248.1079,248.6373,248.0981,248.5197,13950.0
2024-12-13 12:20:00,253.46,253.54,253.1,253.26,17121.0,248.5197,248.5981,248.1667,248.3236,17121.0
2024-12-13 12:30:00,253.18,253.23,252.39,252.65,24224.0,248.2451,248.2942,247.4705,247.7255,24224.0
2024-12-13 12:40:00,252.67,252.82,252.11,252.2,16030.0,247.7451,247.8921,247.196,247.2842,16030.0
2024-12-13 12:50:00,252.2,252.63,252.0,252.63,13299.0,247.2842,247.7058,247.0881,247.7058,13299.0
2024-12-13 13:00:00,252.7,252.71,252.15,252.49,10059.0,247.7745,247.7843,247.2352,247.5686,10059.0
2024-12-13 13:10:00,252.41,252.76,252.09,252.7,15857.0,247.4901,247.8333,247.1764,247.7745,15857.0
2024-12-13 13:20:00,252.7,252.91,252.6,252.83,10567.0,247.7745,247.9804,247.6764,247.902,10567.0
2024-12-13 13:30:00,252.76,253.28,252.74,253.28,11621.0,247.8333,248.3432,247.8137,248.3432,11621.0
2024-12-13 13:40:00,253.29,253.83,253.18,253.6,13510.0,248.353,248.8825,248.2451,248.6569,13510.0
2024-12-13 13:50:00,253.61,253.67,253.23,253.62,17009.0,248.6667,248.7256,248.2942,248.6766,17009.0
2024-12-13 14:00:00,253.64,253.67,253.36,253.6,17156.0,248.6962,248.7256,248.4216,248.6569,17156.0
2024-12-13 14:10:00,253.59,253.96,253.53,253.85,26763.0,248.6471,249.0099,248.5883,248.9021,26763.0
2024-12-13 14:20:00,253.85,253.86,253.39,253.48,41263.0,248.9021,248.9119,248.451,248.5393,41263.0
2024-12-13 14:30:00,253.47,254.34,253.46,254.09,30567.0,248.5295,249.3825,248.5197,249.1374,30567.0
2024-12-13 14:40:00,254.07,254.65,254.07,254.34,26693.0,249.1178,249.6865,249.1178,249.3825,26693.0
2024-12-13 14:50:00,254.36,254.68,254.01,254.15,36235.0,249.4021,249.7159,249.059,249.1962,36235.0
2024-12-13 15:00:00,254.13,254.21,253.82,253.91,25190.0,249.1766,249.2551,248.8727,248.9609,25190.0
2024-12-13 15:10:00,253.87,253.87,252.84,252.95,34931.0,248.9217,248.9217,247.9118,248.0196,34931.0
2024-12-13 15:20:00,252.94,253.26,252.74,252.82,31380.0,248.0098,248.3236,247.8137,247.8921,31380.0
2024-12-13 15:30:00,252.7,252.83,252.42,252.69,30503.0,247.7745,247.902,247.4999,247.7647,30503.0
2024-12-13 15:40:00,252.74,253.59,252.66,253.51,53325.0,247.8137,248.6471,247.7353,248.5687,53325.0
2024-12-13 15:50:00,253.42,253.46,251.8,251.93,204971.0,248.4805,248.5197,246.892,247.0195,204971.0
2024-12-16 09:30:00,253.7,253.72,251.83,253.24,72526.0,248.755,248.7746,246.9214,248.304,72526.0
2024-12-16 09:40:00,253.48,253.88,252.94,253.66,13260.0,248.5393,248.9315,248.0098,248.7158,13260.0
2024-12-16 09:50:00,253.72,254.13,252.05,252.36,32289.0,248.7746,249.1766,247.1372,247.4411,32289.0
2024-12-16 10:00:00,252.41,252.53,251.71,252.1,25946.0,247.4901,247.6078,246.8038,247.1862,25946.0
2024-12-16 10:10:00,252.18,252.64,251.8,252.25,15847.0,247.2646,247.7157,246.892,247.3333,15847.0
2024-12-16 10:20:00,252.22,252.33,251.18,251.5,13830.0,247.3038,247.4117,246.2841,246.5979,13830.0
2024-12-16 10:30:00,251.32,251.54,250.74,250.89,10848.0,246.4214,246.6371,245.8527,245.9998,10848.0
2024-12-16 10:40:00,250.78,251.29,250.78,251.21,17643.0,245.8919,246.392,245.8919,246.3135,17643.0
2024-12-16 10:50:00,251.26,251.31,250.75,250.8,15086.0,246.3626,246.4116,245.8625,245.9115,15086.0
2024-12-16 11:00:00,250.95,251.07,250.5,250.67,19622.0,246.0586,246.1763,245.6174,245.7841,19622.0
2024-12-16 11:10:00,250.69,251.02,250.58,250.64,10415.0,245.8037,246.1272,245.6958,245.7546,10415.0
2024-12-16 11:20:00,250.64,250.8,250.49,250.58,9950.0,245.7546,245.9115,245.6076,245.6958,9950.0
2024-12-16 11:30:00,250.51,251.11,250.48,251.11,18106.0,245.6272,246.2155,245.5978,246.2155,18106.0
2024-12-16 11:40:00,251.15,251.77,251.15,251.67,13728.0,246.2547,246.8626,246.2547,246.7646,13728.0
2024-12-16 11:50:00,251.58,251.67,250.72,250.72,11885.0,246.6763,246.7646,245.8331,245.8331,11885.0
2024-12-16 12:00:00,250.81,250.86,250.47,250.66,14428.0,245.9213,245.9703,245.588,245.7742,14428.0
2024-12-16 12:10:00,250.76,251.13,250.61,250.81,19349.0,245.8723,246.2351,245.7252,245.9213,19349.0
2024-12-16 12:20:00,250.87,251.14,250.8,250.84,19864.0,245.9802,246.2449,245.9115,245.9507,19864.0
2024-12-16 12:30:00,250.86,251.25,250.74,251.25,13228.0,245.9703,246.3527,245.8527,246.3527,13228.0
2024-12-16 12:40:00,251.31,251.34,250.86,250.89,13999.0,246.4116,246.441,245.9703,245.9998,13999.0
2024-12-16 12:50:00,251.02,251.13,250.84,250.97,12650.0,246.1272,246.2351,245.9507,246.0782,12650.0
2024-12-16 13:00:00,250.94,251.17,250.72,251.1,17790.0,246.0488,246.2743,245.8331,246.2057,17790.0
2024-12-16 13:10:00,251.1,251.2,250.78,250.86,8545.0,246.2057,246.3037,245.8919,245.9703,8545.0
2024-12-16 13:20:00,250.87,251.01,250.64,251.01,16871.0,245.9802,246.1174,245.7546,246.1174,16871.0
2024-12-16 13:30:00,251.01,251.16,250.92,250.98,12496.0,246.1174,246.2645,246.0292,246.088,12496.0
2024-12-16 13:40:00,251.01,251.39,250.93,250.94,12825.0,246.1174,246.49,246.039,246.0488,12825.0
2024-12-16 13:50:00,250.91,251.06,250.48,250.48,15034.0,246.0194,246.1665,245.5978,245.5978,15034.0
2024-12-16 14:00:00,250.49,250.68,250.47,250.62,18941.0,245.6076,245.7939,245.588,245.735,18941.0
2024-12-16 14:10:00,250.62,251.02,250.61,251.02,23709.0,245.735,246.1272,245.7252,246.1272,23709.0
2024-12-16 14:20:00,250.98,251.11,250.84,251.03,16910.0,246.088,246.2155,245.9507,246.137,16910.0
2024-12-16 14:30:00,251.05,251.11,250.9,251.0,18983.0,246.1566,246.2155,246.0096,246.1076,18983.0
2024-12-16 14:40:00,251.02,251.07,250.67,250.71,17836.0,246.1272,246.1763,245.7841,245.8233,17836.0
2024-12-16 14:50:00,250.67,250.99,250.66,250.86,19641.0,245.7841,246.0978,245.7742,245.9703,19641.0
2024-12-16 15:00:00,250.75,250.84,250.53,250.62,24641.0,245.8625,245.9507,245.6468,245.735,24641.0
2024-12-16 15:10:00,250.59,250.76,250.17,250.21,24835.0,245.7056,245.8723,245.2938,245.333,24835.0
2024-12-16 15:20:00,250.23,250.39,249.75,250.23,24366.0,245.3526,245.5095,244.882,245.3526,24366.0
2024-12-16 15:30:00,250.25,250.42,250.21,250.39,22851.0,245.3722,245.5389,245.333,245.5095,22851.0
2024-12-16 15:40:00,250.39,250.49,250.16,250.48,41999.0,245.5095,245.6076,245.284,245.5978,41999.0
2024-12-16 15:50:00,250.44,250.44,249.83,250.22,211773.0,245.5585,245.5585,244.9604,245.3428,211773.0
2024-12-17 09:30:00,247.94,249.01,246.09,246.09,38719.0,243.1073,244.1564,241.2933,241.2933,38719.0
2024-12-17 09:40:00,245.96,247.29,245.39,247.29,47265.0,241.1659,242.4699,240.607,242.4699,47265.0
2024-12-17 09:50:00,247.38,248.19,247.05,248.18,18625.0,242.5582,243.3524,242.2346,243.3426,18625.0
2024-12-17 10:00:00,248.05,248.37,246.77,246.77,21550.0,243.2151,243.5289,241.9601,241.9601,21550.0
2024-12-17 10:10:00,246.84,247.81,246.78,247.81,40644.0,242.0287,242.9798,241.9699,242.9798,40644.0
2024-12-17 10:20:00,247.48,248.01,247.19,247.87,19636.0,242.6562,243.1759,242.3719,243.0386,19636.0
2024-12-17 10:30:00,247.84,247.9,247.32,247.32,10822.0,243.0092,243.068,242.4993,242.4993,10822.0
2024-12-17 10:40:00,247.44,248.03,247.29,248.02,17518.0,242.617,243.1955,242.4699,243.1857,17518.0
2024-12-17 10:50:00,247.98,248.22,247.71,247.92,12989.0,243.1465,243.3818,242.8817,243.0877,12989.0
2024-12-17 11:00:00,247.89,248.58,247.75,248.3,20721.0,243.0582,243.7348,242.921,243.4602,20721.0
2024-12-17 11:10:00,248.27,248.46,247.65,248.01,19089.0,243.4308,243.6171,242.8229,243.1759,19089.0
2024-12-17 11:20:00,247.97,248.1,247.66,247.71,6594.0,243.1367,243.2641,242.8327,242.8817,6594.0
2024-12-17 11:30:00,247.69,247.97,247.6,247.86,20696.0,242.8621,243.1367,242.7739,243.0288,20696.0
2024-12-17 11:40:00,247.77,247.8,247.39,247.71,25206.0,242.9406,242.97,242.568,242.8817,25206.0
2024-12-17 11:50:00,247.75,248.1,247.35,248.09,19971.0,242.921,243.2641,242.5288,243.2543,19971.0
2024-12-17 12:00:00,248.15,248.38,248.01,248.14,6157.0,243.3132,243.5387,243.1759,243.3034,6157.0
2024-12-17 12:10:00,248.01,248.46,247.91,248.18,26210.0,243.1759,243.6171,243.0778,243.3426,26210.0
2024-12-17 12:20:00,248.29,248.41,247.71,247.71,12137.0,243.4504,243.5681,242.8817,242.8817,12137.0
2024-12-17 12:30:00,247.71,248.35,247.7,248.09,8251.0,242.8817,243.5093,242.8719,243.2543,8251.0
2024-12-17 12:40:00,248.2,248.31,248.01,248.08,7560.0,243.3622,243.4701,243.1759,243.2445,7560.0
2024-12-17 12:50:00,248.04,248.46,248.03,248.15,21491.0,243.2053,243.6171,243.1955,243.3132,21491.0
2024-12-17 13:00:00,248.3,248.44,247.59,247.63,8218.0,243.4602,243.5975,242.7641,242.8033,8218.0
2024-12-17 13:10:00,247.76,247.93,247.6,247.8,21531.0,242.9308,243.0975,242.7739,242.97,21531.0
2024-12-17 13:20:00,247.71,247.9,247.45,247.56,14126.0,242.8817,243.068,242.6268,242.7347,14126.0
2024-12-17 13:30:00,247.44,247.75,247.32,247.46,22003.0,242.617,242.921,242.4993,242.6366,22003.0
2024-12-17 13:40:00,247.52,247.59,247.33,247.38,8833.0,242.6955,242.7641,242.5092,242.5582,8833.0
2024-12-17 13:50:00,247.38,247.62,247.38,247.51,15347.0,242.5582,242.7935,242.5582,242.6856,15347.0
2024-12-17 14:00:00,247.43,247.73,247.39,247.51,12879.0,242.6072,242.9014,242.568,242.6856,12879.0
2024-12-17 14:10:00,247.58,247.58,247.27,247.33,11525.0,242.7543,242.7543,242.4503,242.5092,11525.0
2024-12-17 14:20:00,247.31,247.39,246.96,247.17,18409.0,242.4895,242.568,242.1464,242.3523,18409.0
2024-12-17 14:30:00,247.17,247.28,246.97,246.97,28064.0,242.3523,242.4601,242.1562,242.1562,28064.0
2024-12-17 14:40:00,247.16,247.16,246.69,246.9,9897.0,242.3425,242.3425,241.8816,242.0875,9897.0
2024-12-17 14:50:00,246.53,246.97,246.37,246.96,26359.0,241.7247,242.1562,241.5679,242.1464,26359.0
2024-12-17 15:00:00,247.01,247.39,246.93,247.36,18668.0,242.1954,242.568,242.117,242.5386,18668.0
2024-12-17 15:10:00,247.28,247.58,247.13,247.54,28176.0,242.4601,242.7543,242.3131,242.7151,28176.0
2024-12-17 15:20:00,247.53,247.6,247.31,247.32,34082.0,242.7053,242.7739,242.4895,242.4993,34082.0
2024-12-17 15:30:00,247.32,247.64,247.3,247.42,35551.0,242.4993,242.8131,242.4797,242.5974,35551.0
2024-12-17 15:40:00,247.44,247.6,247.23,247.28,27950.0,242.617,242.7739,242.4111,242.4601,27950.0
2024-12-17 15:50:00,247.42,247.97,247.25,247.53,203069.0,242.5974,243.1367,242.4307,242.7053,203069.0
2024-12-18 09:30:00,247.65,248.0,244.88,244.88,59642.0,242.8229,243.1661,240.1069,240.1069,59642.0
2024-12-18 09:40:00,244.9,245.94,244.44,245.37,27740.0,240.1265,241.1462,239.6755,240.5874,27740.0
2024-12-18 09:50:00,245.37,245.74,244.46,244.77,39957.0,240.5874,240.9501,239.6951,239.9991,39957.0
2024-12-18 10:00:00,244.92,245.06,244.19,244.45,28439.0,240.1461,240.2834,239.4304,239.6853,28439.0
2024-12-18 10:10:00,244.34,244.96,244.18,244.45,27489.0,239.5774,240.1853,239.4206,239.6853,27489.0
2024-12-18 10:20:00,244.69,244.81,243.99,244.25,49670.0,239.9206,240.0383,239.2343,239.4892,49670.0
2024-12-18 10:30:00,244.28,245.29,244.25,245.01,18766.0,239.5186,240.5089,239.4892,240.2344,18766.0
2024-12-18 10:40:00,245.23,245.42,244.79,245.19,20898.0,240.4501,240.6364,240.0187,240.4109,20898.0
2024-12-18 10:50:00,245.26,245.59,245.04,245.34,39276.0,240.4795,240.8031,240.2638,240.5579,39276.0
2024-12-18 11:00:00,245.55,245.98,245.27,245.61,11113.0,240.7638,241.1855,240.4893,240.8227,11113.0
2024-12-18 11:10:00,245.46,245.66,244.94,245.0,18061.0,240.6756,240.8717,240.1657,240.2246,18061.0
2024-12-18 11:20:00,245.0,245.01,244.53,244.6,17883.0,240.2246,240.2344,239.7637,239.8324,17883.0
2024-12-18 11:30:00,244.64,244.64,243.63,244.34,33057.0,239.8716,239.8716,238.8813,239.5774,33057.0
2024-12-18 11:40:00,244.19,244.71,244.19,244.69,16371.0,239.4304,239.9402,239.4304,239.9206,16371.0
2024-12-18 11:50:00,244.64,245.14,244.42,244.42,20413.0,239.8716,240.3618,239.6559,239.6559,20413.0
2024-12-18 12:00:00,244.42,244.58,243.98,243.99,15659.0,239.6559,239.8128,239.2245,239.2343,15659.0
2024-12-18 12:10:00,243.99,244.52,243.79,244.52,19199.0,239.2343,239.7539,239.0382,239.7539,19199.0
2024-12-18 12:20:00,244.43,244.44,244.01,244.05,6644.0,239.6657,239.6755,239.2539,239.2931,6644.0
2024-12-18 12:30:00,244.05,244.11,243.8,243.82,11130.0,239.2931,239.3519,239.048,239.0676,11130.0
2024-12-18 12:40:00,243.81,243.94,243.66,243.91,20577.0,239.0578,239.1852,238.9107,239.1558,20577.0
2024-12-18 12:50:00,243.95,244.11,243.88,244.05,7902.0,239.195,239.3519,239.1264,239.2931,7902.0
2024-12-18 13:00:00,244.04,244.06,243.71,243.73,5201.0,239.2833,239.3029,238.9597,238.9793,5201.0
2024-12-18 13:10:00,243.73,243.83,243.53,243.81,8232.0,238.9793,239.0774,238.7832,239.0578,8232.0
2024-12-18 13:20:00,243.79,243.82,243.6,243.73,6554.0,239.0382,239.0676,238.8519,238.9793,6554.0
2024-12-18 13:30:00,243.78,244.29,243.76,244.29,13198.0,239.0283,239.5284,239.0087,239.5284,13198.0
2024-12-18 13:40:00,244.26,244.8,244.25,244.78,6980.0,239.499,240.0285,239.4892,240.0089,6980.0
2024-12-18 13:50:00,244.66,244.9,244.45,244.45,9335.0,239.8912,240.1265,239.6853,239.6853,9335.0
2024-12-18 14:00:00,244.3,244.35,243.15,243.15,32454.0,239.5382,239.5872,238.4106,238.4106,32454.0
2024-12-18 14:10:00,243.19,243.36,242.93,243.06,18299.0,238.4498,238.6165,238.1949,238.3224,18299.0
2024-12-18 14:20:00,243.06,243.82,242.99,243.65,24946.0,238.3224,239.0676,238.2537,238.9009,24946.0
2024-12-18 14:30:00,243.53,243.62,243.11,243.49,21074.0,238.7832,238.8715,238.3714,238.744,21074.0
2024-12-18 14:40:00,243.22,243.52,242.71,242.93,16126.0,238.4793,238.7734,237.9792,238.1949,16126.0
2024-12-18 14:50:00,242.93,243.09,242.57,242.64,37491.0,238.1949,238.3518,237.8419,237.9106,37491.0
2024-12-18 15:00:00,242.62,243.74,242.55,243.42,28628.0,237.891,238.9891,237.8223,238.6754,28628.0
2024-12-18 15:10:00,243.64,243.66,242.88,242.93,10927.0,238.8911,238.9107,238.1459,238.1949,10927.0
2024-12-18 15:20:00,242.98,243.76,242.85,243.4,11990.0,238.2439,239.0087,238.1165,238.6558,11990.0
2024-12-18 15:30:00,243.35,243.41,242.37,242.38,23529.0,238.6067,238.6656,237.6458,237.6556,23529.0
2024-12-18 15:40:00,242.4,242.51,241.19,242.01,32771.0,237.6752,237.7831,236.4888,237.2928,32771.0
2024-12-18 15:50:00,242.02,242.44,240.02,240.27,208758.0,237.3027,237.7145,235.3416,235.5868,208758.0
2024-12-19 09:30:00,241.04,243.53,241.04,243.09,43125.0,236.3418,238.7832,236.3418,238.3518,43125.0
2024-12-19 09:40:00,243.09,243.09,241.29,241.29,38483.0,238.3518,238.3518,236.5869,236.5869,38483.0
2024-12-19 09:50:00,241.33,241.4,240.5,240.87,38714.0,236.6261,236.6947,235.8123,236.1751,38714.0
2024-12-19 10:00:00,241.01,241.12,240.09,240.43,36961.0,236.3123,236.4202,235.4103,235.7436,36961.0
2024-12-19 10:10:00,240.22,240.49,239.77,240.03,42854.0,235.5377,235.8025,235.0965,235.3514,42854.0
2024-12-19 10:20:00,240.01,240.66,239.78,240.64,27352.0,235.3318,235.9692,235.1063,235.9496,27352.0
2024-12-19 10:30:00,240.69,240.94,240.44,240.48,22835.0,235.9986,236.2437,235.7535,235.7927,22835.0
2024-12-19 10:40:00,240.46,240.94,240.0,240.21,21378.0,235.7731,236.2437,235.322,235.5279,21378.0
2024-12-19 10:50:00,240.18,240.51,239.77,240.27,29514.0,235.4985,235.8221,235.0965,235.5868,29514.0
2024-12-19 11:00:00,240.25,240.27,239.4,239.99,19193.0,235.5672,235.5868,234.7337,235.3122,19193.0
2024-12-19 11:10:00,240.06,240.24,239.82,240.06,31164.0,235.3809,235.5573,235.1455,235.3809,31164.0
2024-12-19 11:20:00,240.19,240.71,240.19,240.47,19520.0,235.5083,236.0182,235.5083,235.7829,19520.0
2024-12-19 11:30:00,240.56,240.69,240.33,240.55,30564.0,235.8711,235.9986,235.6456,235.8613,30564.0
2024-12-19 11:40:00,240.55,240.74,240.26,240.41,31094.0,235.8613,236.0476,235.577,235.724,31094.0
2024-12-19 11:50:00,240.42,240.51,239.98,240.01,17061.0,235.7338,235.8221,235.3024,235.3318,17061.0
2024-12-19 12:00:00,240.01,240.99,240.0,240.95,18903.0,235.3318,236.2927,235.322,236.2535,18903.0
2024-12-19 12:10:00,241.0,241.06,240.71,240.84,11167.0,236.3025,236.3614,236.0182,236.1457,11167.0
2024-12-19 12:20:00,240.73,240.73,240.19,240.19,9591.0,236.0378,236.0378,235.5083,235.5083,9591.0
2024-12-19 12:30:00,240.3,240.5,240.13,240.46,18904.0,235.6162,235.8123,235.4495,235.7731,18904.0
2024-12-19 12:40:00,240.51,240.56,240.27,240.27,12936.0,235.8221,235.8711,235.5868,235.5868,12936.0
2024-12-19 12:50:00,240.2,240.3,240.03,240.21,23696.0,235.5181,235.6162,235.3514,235.5279,23696.0
2024-12-19 13:00:00,240.13,240.27,239.7,240.19,39640.0,235.4495,235.5868,235.0279,235.5083,39640.0
2024-12-19 13:10:00,240.19,240.81,240.19,240.61,13907.0,235.5083,236.1162,235.5083,235.9201,13907.0
2024-12-19 13:20:00,240.74,241.2,240.45,241.19,15217.0,236.0476,236.4986,235.7633,236.4888,15217.0
2024-12-19 13:30:00,241.27,241.4,240.95,241.24,34163.0,236.5673,236.6947,236.2535,236.5379,34163.0
2024-12-19 13:40:00,241.25,241.54,241.03,241.26,27745.0,236.5477,236.832,236.332,236.5575,27745.0
2024-12-19 13:50:00,241.14,241.58,240.92,241.58,13005.0,236.4398,236.8712,236.2241,236.8712,13005.0
2024-12-19 14:00:00,241.51,241.95,241.29,241.61,35393.0,236.8026,237.234,236.5869,236.9006,35393.0
2024-12-19 14:10:00,241.73,241.73,241.26,241.31,19518.0,237.0183,237.0183,236.5575,236.6065,19518.0
2024-12-19 14:20:00,241.36,241.57,241.0,241.3,17330.0,236.6555,236.8614,236.3025,236.5967,17330.0
2024-12-19 14:30:00,241.33,241.44,241.08,241.19,46430.0,236.6261,236.734,236.381,236.4888,46430.0
2024-12-19 14:40:00,241.18,241.27,240.98,241.03,15276.0,236.479,236.5673,236.2829,236.332,15276.0
2024-12-19 14:50:00,241.06,241.18,240.61,240.68,25908.0,236.3614,236.479,235.9201,235.9888,25908.0
2024-12-19 15:00:00,240.67,240.72,240.18,240.28,27827.0,235.979,236.028,235.4985,235.5966,27827.0
2024-12-19 15:10:00,240.32,240.62,240.2,240.33,25449.0,235.6358,235.9299,235.5181,235.6456,25449.0
2024-12-19 15:20:00,240.31,240.64,240.16,240.59,35386.0,235.626,235.9496,235.4789,235.9005,35386.0
2024-12-19 15:30:00,240.64,240.64,240.06,240.64,37831.0,235.9496,235.9496,235.3809,235.9496,37831.0
2024-12-19 15:40:00,240.51,240.94,240.51,240.92,50414.0,235.8221,236.2437,235.8221,236.2241,50414.0
2024-12-19 15:50:00,240.89,240.89,239.37,239.72,204714.0,236.1947,236.1947,234.7043,235.0475,204714.0
2024-12-20 09:30:00,237.97,240.66,236.9,240.66,373885.0,233.3316,235.9692,232.2825,235.9692,373885.0
2024-12-20 09:40:00,240.47,240.65,239.35,239.99,23985.0,235.7829,235.9594,234.6847,235.3122,23985.0
2024-12-20 09:50:00,240.08,240.6,239.78,239.79,10873.0,235.4005,235.9103,235.1063,235.1161,10873.0
2024-12-20 10:00:00,240.06,240.35,239.06,239.6,16552.0,235.3809,235.6652,234.4003,234.9298,16552.0
2024-12-20 10:10:00,239.93,240.46,239.71,240.02,11565.0,235.2534,235.7731,235.0377,235.3416,11565.0
2024-12-20 10:20:00,239.99,240.53,239.71,240.26,19398.0,235.3122,235.8417,235.0377,235.577,19398.0
2024-12-20 10:30:00,240.26,240.83,240.26,240.58,14820.0,235.577,236.1358,235.577,235.8907,14820.0
2024-12-20 10:40:00,240.5,241.03,240.35,241.03,39672.0,235.8123,236.332,235.6652,236.332,39672.0
2024-12-20 10:50:00,241.03,241.19,240.69,240.69,12174.0,236.332,236.4888,235.9986,235.9986,12174.0
2024-12-20 11:00:00,240.63,241.57,240.63,241.52,17514.0,235.9397,236.8614,235.9397,236.8124,17514.0
2024-12-20 11:10:00,241.57,242.51,241.57,242.23,9500.0,236.8614,237.7831,236.8614,237.5086,9500.0
2024-12-20 11:20:00,242.29,242.81,242.18,242.54,9223.0,237.5674,238.0773,237.4595,237.8125,9223.0
2024-12-20 11:30:00,242.54,243.08,242.54,243.0,11711.0,237.8125,238.342,237.8125,238.2636,11711.0
2024-12-20 11:40:00,242.76,243.27,242.64,242.66,14806.0,238.0282,238.5283,237.9106,237.9302,14806.0
2024-12-20 11:50:00,242.58,243.2,242.26,242.93,9333.0,237.8517,238.4597,237.538,238.1949,9333.0
2024-12-20 12:00:00,242.88,242.92,242.41,242.66,9831.0,238.1459,238.1851,237.6851,237.9302,9831.0
2024-12-20 12:10:00,242.67,243.05,242.4,242.92,35797.0,237.94,238.3126,237.6752,238.1851,35797.0
2024-12-20 12:20:00,242.92,243.36,242.86,243.1,10116.0,238.1851,238.6165,238.1263,238.3616,10116.0
2024-12-20 12:30:00,243.11,243.11,242.69,242.8,13849.0,238.3714,238.3714,237.9596,238.0675,13849.0
2024-12-20 12:40:00,242.79,243.04,242.43,243.04,10032.0,238.0576,238.3028,237.7047,238.3028,10032.0
2024-12-20 12:50:00,242.97,243.24,242.87,243.0,18903.0,238.2341,238.4989,238.1361,238.2636,18903.0
2024-12-20 13:00:00,242.82,242.95,242.3,242.49,6261.0,238.0871,238.2145,237.5772,237.7635,6261.0
2024-12-20 13:10:00,242.4,242.7,242.3,242.66,7665.0,237.6752,237.9694,237.5772,237.9302,7665.0
2024-12-20 13:20:00,242.7,242.7,241.95,242.07,8201.0,237.9694,237.9694,237.234,237.3517,8201.0
2024-12-20 13:30:00,241.95,242.52,241.93,242.04,4616.0,237.234,237.7929,237.2144,237.3223,4616.0
2024-12-20 13:40:00,242.09,242.3,241.98,242.11,6104.0,237.3713,237.5772,237.2634,237.3909,6104.0
2024-12-20 13:50:00,241.88,242.41,241.85,241.96,5433.0,237.1654,237.6851,237.136,237.2438,5433.0
2024-12-20 14:00:00,241.87,242.31,241.85,242.18,7570.0,237.1556,237.587,237.136,237.4595,7570.0
2024-12-20 14:10:00,242.23,242.41,242.11,242.11,7763.0,237.5086,237.6851,237.3909,237.3909,7763.0
2024-12-20 14:20:00,242.23,242.75,242.12,242.61,13522.0,237.5086,238.0184,237.4007,237.8812,13522.0
2024-12-20 14:30:00,242.49,242.74,242.37,242.37,14258.0,237.7635,238.0086,237.6458,237.6458,14258.0
2024-12-20 14:40:00,242.51,242.51,241.86,241.86,15852.0,237.7831,237.7831,237.1458,237.1458,15852.0
2024-12-20 14:50:00,242.05,242.29,241.77,242.23,13283.0,237.3321,237.5674,237.0575,237.5086,13283.0
2024-12-20 15:00:00,242.19,242.84,242.18,242.49,9518.0,237.4693,238.1067,237.4595,237.7635,9518.0
2024-12-20 15:10:00,242.48,242.84,242.43,242.69,16216.0,237.7537,238.1067,237.7047,237.9596,16216.0
2024-12-20 15:20:00,242.78,242.8,242.51,242.59,12947.0,238.0478,238.0675,237.7831,237.8615,12947.0
2024-12-20 15:30:00,242.64,243.15,242.21,242.85,19004.0,237.9106,238.4106,237.489,238.1165,19004.0
2024-12-20 15:40:00,242.85,243.07,242.05,242.05,18004.0,238.1165,238.3322,237.3321,237.3321,18004.0
2024-12-20 15:50:00,242.41,242.51,240.05,240.18,306173.0,237.6851,237.7831,235.3711,235.4985,306173.0
2024-12-23 09:30:00,239.69,241.22,238.47,240.02,58320.0,235.0181,236.5182,233.8218,235.3416,58320.0
2024-12-23 09:40:00,240.17,241.04,239.81,240.05,32405.0,235.4887,236.3418,235.1357,235.3711,32405.0
2024-12-23 09:50:00,240.16,240.16,239.53,239.84,19652.0,235.4789,235.4789,234.8612,235.1651,19652.0
2024-12-23 10:00:00,239.88,240.75,239.54,240.75,30999.0,235.2044,236.0574,234.871,236.0574,30999.0
2024-12-23 10:10:00,240.59,241.51,240.07,241.5,20054.0,235.9005,236.8026,235.3907,236.7928,20054.0
2024-12-23 10:20:00,241.38,241.52,240.82,241.09,11467.0,236.6751,236.8124,236.126,236.3908,11467.0
2024-12-23 10:30:00,241.19,241.19,240.49,240.51,9687.0,236.4888,236.4888,235.8025,235.8221,9687.0
2024-12-23 10:40:00,240.43,240.49,240.01,240.08,11529.0,235.7436,235.8025,235.3318,235.4005,11529.0
2024-12-23 10:50:00,240.13,240.32,240.05,240.15,13578.0,235.4495,235.6358,235.3711,235.4691,13578.0
2024-12-23 11:00:00,240.1,240.28,240.03,240.05,9083.0,235.4201,235.5966,235.3514,235.3711,9083.0
2024-12-23 11:10:00,240.14,240.29,240.01,240.18,17007.0,235.4593,235.6064,235.3318,235.4985,17007.0
2024-12-23 11:20:00,240.26,240.42,240.16,240.39,9292.0,235.577,235.7338,235.4789,235.7044,9292.0
2024-12-23 11:30:00,240.39,240.55,240.39,240.46,3882.0,235.7044,235.8613,235.7044,235.7731,3882.0
2024-12-23 11:40:00,240.52,240.88,240.47,240.88,13366.0,235.8319,236.1849,235.7829,236.1849,13366.0
2024-12-23 11:50:00,240.89,241.15,240.81,241.15,11380.0,236.1947,236.4496,236.1162,236.4496,11380.0
2024-12-23 12:00:00,241.13,241.25,240.82,240.85,15847.0,236.43,236.5477,236.126,236.1555,15847.0
2024-12-23 12:10:00,240.78,241.02,240.72,240.77,14804.0,236.0868,236.3221,236.028,236.077,14804.0
2024-12-23 12:20:00,240.76,241.4,240.67,241.4,12648.0,236.0672,236.6947,235.979,236.6947,12648.0
2024-12-23 12:30:00,241.33,241.33,240.78,240.84,8473.0,236.6261,236.6261,236.0868,236.1457,8473.0
2024-12-23 12:40:00,240.74,240.93,240.55,240.56,11529.0,236.0476,236.2339,235.8613,235.8711,11529.0
2024-12-23 12:50:00,240.56,240.88,240.56,240.67,7207.0,235.8711,236.1849,235.8711,235.979,7207.0
2024-12-23 13:00:00,240.72,241.02,240.72,240.77,14067.0,236.028,236.3221,236.028,236.077,14067.0
2024-12-23 13:10:00,240.83,240.91,240.56,240.7,7095.0,236.1358,236.2143,235.8711,236.0084,7095.0
2024-12-23 13:20:00,240.79,240.89,240.7,240.86,9156.0,236.0966,236.1947,236.0084,236.1653,9156.0
2024-12-23 13:30:00,240.94,241.06,240.75,241.06,9201.0,236.2437,236.3614,236.0574,236.3614,9201.0
2024-12-23 13:40:00,241.05,241.12,240.95,241.02,8673.0,236.3516,236.4202,236.2535,236.3221,8673.0
2024-12-23 13:50:00,240.99,241.15,240.72,240.82,10469.0,236.2927,236.4496,236.028,236.126,10469.0
2024-12-23 14:00:00,240.79,240.81,240.53,240.66,16019.0,236.0966,236.1162,235.8417,235.9692,16019.0
2024-12-23 14:10:00,240.69,240.79,240.39,240.47,6824.0,235.9986,236.0966,235.7044,235.7829,6824.0
2024-12-23 14:20:00,240.43,240.47,240.25,240.33,12276.0,235.7436,235.7829,235.5672,235.6456,12276.0
2024-12-23 14:30:00,240.33,240.56,240.3,240.41,12222.0,235.6456,235.8711,235.6162,235.724,12222.0
2024-12-23 14:40:00,240.46,240.91,240.42,240.64,16107.0,235.7731,236.2143,235.7338,235.9496,16107.0
2024-12-23 14:50:00,240.64,240.91,240.64,240.74,17448.0,235.9496,236.2143,235.9496,236.0476,17448.0
2024-12-23 15:00:00,240.76,240.9,240.5,240.51,9910.0,236.0672,236.2045,235.8123,235.8221,9910.0
2024-12-23 15:10:00,240.48,240.49,240.2,240.3,26954.0,235.7927,235.8025,235.5181,235.6162,26954.0
2024-12-23 15:20:00,240.34,240.59,240.28,240.37,13994.0,235.6554,235.9005,235.5966,235.6848,13994.0
2024-12-23 15:30:00,240.36,240.72,240.25,240.59,18836.0,235.675,236.028,235.5672,235.9005,18836.0
2024-12-23 15:40:00,240.58,241.03,240.58,240.9,26546.0,235.8907,236.332,235.8907,236.2045,26546.0
2024-12-23 15:50:00,240.86,241.31,240.84,241.01,138881.0,236.1653,236.6065,236.1457,236.3123,138881.0
2024-12-24 09:30:00,241.27,242.17,240.77,241.18,18726.0,236.5673,237.4497,236.077,236.479,18726.0
2024-12-24 09:40:00,241.44,241.89,241.31,241.52,13640.0,236.734,237.1752,236.6065,236.8124,13640.0
2024-12-24 09:50:00,241.54,241.54,240.35,240.86,26657.0,236.832,236.832,235.6652,236.1653,26657.0
2024-12-24 10:00:00,240.86,241.37,240.62,240.67,13114.0,236.1653,236.6653,235.9299,235.979,13114.0
2024-12-24 10:10:00,240.62,241.22,240.62,241.17,10797.0,235.9299,236.5182,235.9299,236.4692,10797.0
2024-12-24 10:20:00,241.17,241.46,240.9,241.13,16744.0,236.4692,236.7536,236.2045,236.43,16744.0
2024-12-24 10:30:00,241.13,241.53,241.0,241.53,9211.0,236.43,236.8222,236.3025,236.8222,9211.0
2024-12-24 10:40:00,241.56,241.84,241.56,241.78,12170.0,236.8516,237.1262,236.8516,237.0673,12170.0
2024-12-24 10:50:00,241.78,241.92,241.11,241.42,11383.0,237.0673,237.2046,236.4104,236.7143,11383.0
2024-12-24 11:00:00,241.41,241.75,241.41,241.54,6704.0,236.7045,237.0379,236.7045,236.832,6704.0
2024-12-24 11:10:00,241.46,241.66,241.35,241.6,9888.0,236.7536,236.9497,236.6457,236.8908,9888.0
2024-12-24 11:20:00,241.55,241.84,241.55,241.81,7918.0,236.8418,237.1262,236.8418,237.0967,7918.0
2024-12-24 11:30:00,241.78,242.01,241.63,241.74,6325.0,237.0673,237.2928,236.9203,237.0281,6325.0
2024-12-24 11:40:00,241.81,241.99,241.74,241.92,8623.0,237.0967,237.2732,237.0281,237.2046,8623.0
2024-12-24 11:50:00,241.92,242.08,241.59,241.65,8605.0,237.2046,237.3615,236.881,236.9399,8605.0
2024-12-24 12:00:00,241.58,242.21,241.54,242.17,11063.0,236.8712,237.489,236.832,237.4497,11063.0
2024-12-24 12:10:00,242.28,242.65,242.15,242.64,12321.0,237.5576,237.9204,237.4301,237.9106,12321.0
2024-12-24 12:20:00,242.7,242.72,242.46,242.46,9691.0,237.9694,237.989,237.7341,237.7341,9691.0
2024-12-24 12:30:00,242.45,242.57,241.99,242.37,14804.0,237.7243,237.8419,237.2732,237.6458,14804.0
2024-12-24 12:40:00,242.34,242.54,242.17,242.44,8390.0,237.6164,237.8125,237.4497,237.7145,8390.0
2024-12-24 12:50:00,242.51,243.25,242.43,242.98,61523.0,237.7831,238.5087,237.7047,238.2439,61523.0
2024-12-26 09:30:00,243.49,244.04,242.36,242.47,18552.0,238.744,239.2833,237.636,237.7439,18552.0
2024-12-26 09:40:00,242.66,243.08,242.28,243.02,9244.0,237.9302,238.342,237.5576,238.2832,9244.0
2024-12-26 09:50:00,243.06,243.4,242.94,243.1,6672.0,238.3224,238.6558,238.2047,238.3616,6672.0
2024-12-26 10:00:00,243.19,243.27,242.59,242.87,7379.0,238.4498,238.5283,237.8615,238.1361,7379.0
2024-12-26 10:10:00,242.86,242.93,242.57,242.57,6071.0,238.1263,238.1949,237.8419,237.8419,6071.0
2024-12-26 10:20:00,242.63,242.86,242.33,242.82,7005.0,237.9008,238.1263,237.6066,238.0871,7005.0
2024-12-26 10:30:00,242.47,242.54,242.02,242.03,6562.0,237.7439,237.8125,237.3027,237.3125,6562.0
2024-12-26 10:40:00,242.15,242.45,241.85,242.45,4034.0,237.4301,237.7243,237.136,237.7243,4034.0
2024-12-26 10:50:00,242.61,242.61,242.1,242.4,8349.0,237.8812,237.8812,237.3811,237.6752,8349.0
2024-12-26 11:00:00,242.36,242.63,242.36,242.52,4884.0,237.636,237.9008,237.636,237.7929,4884.0
2024-12-26 11:10:00,242.53,242.92,242.51,242.83,3432.0,237.8027,238.1851,237.7831,238.0969,3432.0
2024-12-26 11:20:00,242.93,242.98,242.67,242.83,2231.0,238.1949,238.2439,237.94,238.0969,2231.0
2024-12-26 11:30:00,242.66,243.1,242.66,242.79,6462.0,237.9302,238.3616,237.9302,238.0576,6462.0
2024-12-26 11:40:00,242.91,243.3,242.83,243.07,11765.0,238.1753,238.5577,238.0969,238.3322,11765.0
2024-12-26 11:50:00,243.23,243.27,242.92,243.08,9451.0,238.4891,238.5283,238.1851,238.342,9451.0
2024-12-26 12:00:00,243.08,243.13,242.91,243.03,11243.0,238.342,238.391,238.1753,238.293,11243.0
2024-12-26 12:10:00,243.09,243.14,242.89,243.06,12549.0,238.3518,238.4008,238.1557,238.3224,12549.0
2024-12-26 12:20:00,243.06,243.15,242.75,242.75,6946.0,238.3224,238.4106,238.0184,238.0184,6946.0
2024-12-26 12:30:00,242.83,242.94,242.77,242.86,2383.0,238.0969,238.2047,238.038,238.1263,2383.0
2024-12-26 12:40:00,242.86,242.89,242.48,242.58,8154.0,238.1263,238.1557,237.7537,237.8517,8154.0
2024-12-26 12:50:00,242.57,242.83,242.56,242.79,3411.0,237.8419,238.0969,237.8321,238.0576,3411.0
2024-12-26 13:00:00,242.69,242.84,242.57,242.57,5119.0,237.9596,238.1067,237.8419,237.8419,5119.0
2024-12-26 13:10:00,242.57,242.94,242.55,242.94,6011.0,237.8419,238.2047,237.8223,238.2047,6011.0
2024-12-26 13:20:00,242.79,243.16,242.79,243.0,3372.0,238.0576,238.4204,238.0576,238.2636,3372.0
2024-12-26 13:30:00,242.98,243.02,242.7,242.71,8496.0,238.2439,238.2832,237.9694,237.9792,8496.0
2024-12-26 13:40:00,242.66,242.81,242.51,242.57,10892.0,237.9302,238.0773,237.7831,237.8419,10892.0
2024-12-26 13:50:00,242.49,242.61,242.41,242.5,7677.0,237.7635,237.8812,237.6851,237.7733,7677.0
2024-12-26 14:00:00,242.5,242.54,242.4,242.46,4093.0,237.7733,237.8125,237.6752,237.7341,4093.0
2024-12-26 14:10:00,242.41,242.78,242.35,242.57,15770.0,237.6851,238.0478,237.6262,237.8419,15770.0
2024-12-26 14:20:00,242.63,242.83,242.62,242.71,2577.0,237.9008,238.0969,237.891,237.9792,2577.0
2024-12-26 14:30:00,242.66,242.98,242.63,242.89,7589.0,237.9302,238.2439,237.9008,238.1557,7589.0
2024-12-26 14:40:00,242.91,243.17,242.91,243.03,4955.0,238.1753,238.4302,238.1753,238.293,4955.0
2024-12-26 14:50:00,242.97,243.08,242.86,242.98,5620.0,238.2341,238.342,238.1263,238.2439,5620.0
2024-12-26 15:00:00,242.98,243.25,242.92,243.25,9332.0,238.2439,238.5087,238.1851,238.5087,9332.0
2024-12-26 15:10:00,243.25,243.26,243.04,243.12,6095.0,238.5087,238.5185,238.3028,238.3812,6095.0
2024-12-26 15:20:00,243.03,243.24,243.03,243.2,9268.0,238.293,238.4989,238.293,238.4597,9268.0
2024-12-26 15:30:00,243.15,243.19,242.99,243.09,7938.0,238.4106,238.4498,238.2537,238.3518,7938.0
2024-12-26 15:40:00,243.01,243.12,242.89,243.06,6800.0,238.2734,238.3812,238.1557,238.3224,6800.0
2024-12-26 15:50:00,243.03,243.47,243.03,243.13,65323.0,238.293,238.7244,238.293,238.391,65323.0
2024-12-27 09:30:00,241.64,243.45,241.64,243.45,21096.0,236.9301,238.7048,236.9301,238.7048,21096.0
2024-12-27 09:40:00,243.18,243.48,242.81,243.1,7337.0,238.44,238.7342,238.0773,238.3616,7337.0
2024-12-27 09:50:00,242.98,243.27,242.8,243.08,10230.0,238.2439,238.5283,238.0675,238.342,10230.0
2024-12-27 10:00:00,243.14,243.22,242.58,242.9,12975.0,238.4008,238.4793,237.8517,238.1655,12975.0
2024-12-27 10:10:00,242.9,242.9,241.74,241.94,19511.0,238.1655,238.1655,237.0281,237.2242,19511.0
2024-12-27 10:20:00,241.93,242.2,241.48,241.49,9856.0,237.2144,237.4791,236.7732,236.783,9856.0
2024-12-27 10:30:00,241.54,241.57,241.32,241.32,6708.0,236.832,236.8614,236.6163,236.6163,6708.0
2024-12-27 10:40:00,241.34,241.7,241.19,241.28,9239.0,236.6359,236.9889,236.4888,236.5771,9239.0
2024-12-27 10:50:00,241.27,241.78,241.11,241.12,10600.0,236.5673,237.0673,236.4104,236.4202,10600.0
2024-12-27 11:00:00,241.11,241.25,240.64,241.14,14221.0,236.4104,236.5477,235.9496,236.4398,14221.0
2024-12-27 11:10:00,241.22,241.26,240.69,240.91,14131.0,236.5182,236.5575,235.9986,236.2143,14131.0
2024-12-27 11:20:00,241.09,241.4,240.85,241.4,5601.0,236.3908,236.6947,236.1555,236.6947,5601.0
2024-12-27 11:30:00,241.41,241.72,241.4,241.55,7746.0,236.7045,237.0085,236.6947,236.8418,7746.0
2024-12-27 11:40:00,241.45,241.56,241.1,241.19,6447.0,236.7438,236.8516,236.4006,236.4888,6447.0
2024-12-27 11:50:00,241.03,241.03,240.65,240.75,13104.0,236.332,236.332,235.9594,236.0574,13104.0
2024-12-27 12:00:00,240.74,240.88,240.53,240.71,13128.0,236.0476,236.1849,235.8417,236.0182,13128.0
2024-12-27 12:10:00,240.65,240.92,240.44,240.71,3830.0,235.9594,236.2241,235.7535,236.0182,3830.0
2024-12-27 12:20:00,240.69,240.75,240.5,240.61,7728.0,235.9986,236.0574,235.8123,235.9201,7728.0
2024-12-27 12:30:00,240.7,240.8,240.28,240.28,5488.0,236.0084,236.1064,235.5966,235.5966,5488.0
2024-12-27 12:40:00,240.27,240.48,240.05,240.33,15141.0,235.5868,235.7927,235.3711,235.6456,15141.0
2024-12-27 12:50:00,240.42,240.71,240.39,240.63,6728.0,235.7338,236.0182,235.7044,235.9397,6728.0
2024-12-27 13:00:00,240.71,240.8,240.54,240.62,3482.0,236.0182,236.1064,235.8515,235.9299,3482.0
2024-12-27 13:10:00,240.68,240.78,240.63,240.71,2962.0,235.9888,236.0868,235.9397,236.0182,2962.0
2024-12-27 13:20:00,240.7,240.72,240.43,240.51,3792.0,236.0084,236.028,235.7436,235.8221,3792.0
2024-12-27 13:30:00,240.46,240.61,240.43,240.57,5662.0,235.7731,235.9201,235.7436,235.8809,5662.0
2024-12-27 13:40:00,240.57,240.58,240.42,240.48,4391.0,235.8809,235.8907,235.7338,235.7927,4391.0
2024-12-27 13:50:00,240.48,240.63,240.38,240.38,10561.0,235.7927,235.9397,235.6946,235.6946,10561.0
2024-12-27 14:00:00,240.38,240.78,240.38,240.68,7989.0,235.6946,236.0868,235.6946,235.9888,7989.0
2024-12-27 14:10:00,240.79,241.09,240.72,241.06,5926.0,236.0966,236.3908,236.028,236.3614,5926.0
2024-12-27 14:20:00,241.01,241.01,240.65,240.83,7495.0,236.3123,236.3123,235.9594,236.1358,7495.0
2024-12-27 14:30:00,240.93,240.94,240.74,240.94,6952.0,236.2339,236.2437,236.0476,236.2437,6952.0
2024-12-27 14:40:00,240.94,241.12,240.92,241.01,5970.0,236.2437,236.4202,236.2241,236.3123,5970.0
2024-12-27 14:50:00,241.1,241.18,240.95,241.05,5412.0,236.4006,236.479,236.2535,236.3516,5412.0
2024-12-27 15:00:00,241.01,241.01,240.43,240.83,10571.0,236.3123,236.3123,235.7436,236.1358,10571.0
2024-12-27 15:10:00,240.76,240.76,240.48,240.68,7315.0,236.0672,236.0672,235.7927,235.9888,7315.0
2024-12-27 15:20:00,240.68,240.68,240.44,240.47,9773.0,235.9888,235.9888,235.7535,235.7829,9773.0
2024-12-27 15:30:00,240.42,240.56,240.23,240.23,20404.0,235.7338,235.8711,235.5475,235.5475,20404.0
2024-12-27 15:40:00,240.2,240.66,240.04,240.64,21056.0,235.5181,235.9692,235.3612,235.9496,21056.0
2024-12-27 15:50:00,240.76,241.2,240.47,241.1,107761.0,236.0672,236.4986,235.7829,236.4006,107761.0
2024-12-30 09:30:00,238.66,241.55,238.3,238.44,39553.0,234.0081,236.8418,233.6552,233.7924,39553.0
2024-12-30 09:40:00,238.52,239.03,238.49,238.78,9823.0,233.8709,234.3709,233.8415,234.1258,9823.0
2024-12-30 09:50:00,238.68,238.98,238.1,238.32,14994.0,234.0278,234.3219,233.4591,233.6748,14994.0
2024-12-30 10:00:00,238.37,238.49,237.41,237.64,23754.0,233.7238,233.8415,232.7825,233.008,23754.0
2024-12-30 10:10:00,237.79,237.98,237.42,237.98,15821.0,233.1551,233.3414,232.7923,233.3414,15821.0
2024-12-30 10:20:00,237.82,237.92,237.4,237.71,21501.0,233.1845,233.2826,232.7727,233.0767,21501.0
2024-12-30 10:30:00,237.73,237.8,237.26,237.53,14464.0,233.0963,233.1649,232.6354,232.9002,14464.0
2024-12-30 10:40:00,237.51,237.74,237.2,237.57,15784.0,232.8806,233.1061,232.5766,232.9394,15784.0
2024-12-30 10:50:00,237.74,238.55,237.68,238.53,8438.0,233.1061,233.9003,233.0472,233.8807,8438.0
2024-12-30 11:00:00,238.43,238.8,238.32,238.78,8387.0,233.7826,234.1454,233.6748,234.1258,8387.0
2024-12-30 11:10:00,238.88,239.01,238.75,238.91,7341.0,234.2239,234.3513,234.0964,234.2533,7341.0
2024-12-30 11:20:00,238.81,238.99,238.78,238.95,25224.0,234.1552,234.3317,234.1258,234.2925,25224.0
2024-12-30 11:30:00,239.0,239.27,239.0,239.21,13676.0,234.3415,234.6063,234.3415,234.5474,13676.0
2024-12-30 11:40:00,239.21,239.67,239.16,239.47,31686.0,234.5474,234.9985,234.4984,234.8024,31686.0
2024-12-30 11:50:00,239.49,239.54,239.25,239.43,7872.0,234.822,234.871,234.5866,234.7631,7872.0
2024-12-30 12:00:00,239.41,239.84,239.4,239.63,17377.0,234.7435,235.1651,234.7337,234.9592,17377.0
2024-12-30 12:10:00,239.71,239.88,239.54,239.57,12996.0,235.0377,235.2044,234.871,234.9004,12996.0
2024-12-30 12:20:00,239.6,239.82,239.51,239.65,17170.0,234.9298,235.1455,234.8416,234.9788,17170.0
2024-12-30 12:30:00,239.63,239.67,239.32,239.4,11663.0,234.9592,234.9985,234.6553,234.7337,11663.0
2024-12-30 12:40:00,239.41,239.72,239.24,239.72,10256.0,234.7435,235.0475,234.5768,235.0475,10256.0
2024-12-30 12:50:00,239.72,239.75,239.13,239.4,10316.0,235.0475,235.0769,234.469,234.7337,10316.0
2024-12-30 13:00:00,239.33,239.56,239.22,239.56,5096.0,234.6651,234.8906,234.5572,234.8906,5096.0
2024-12-30 13:10:00,239.56,239.95,239.55,239.77,8234.0,234.8906,235.273,234.8808,235.0965,8234.0
2024-12-30 13:20:00,239.94,239.94,239.65,239.78,9947.0,235.2632,235.2632,234.9788,235.1063,9947.0
2024-12-30 13:30:00,239.68,239.91,239.64,239.68,9489.0,235.0083,235.2338,234.969,235.0083,9489.0
2024-12-30 13:40:00,239.69,239.85,239.57,239.83,6605.0,235.0181,235.175,234.9004,235.1553,6605.0
2024-12-30 13:50:00,239.73,239.99,239.7,239.78,5835.0,235.0573,235.3122,235.0279,235.1063,5835.0
2024-12-30 14:00:00,239.74,239.88,239.53,239.77,12713.0,235.0671,235.2044,234.8612,235.0965,12713.0
2024-12-30 14:10:00,239.84,239.96,239.72,239.84,19226.0,235.1651,235.2828,235.0475,235.1651,19226.0
2024-12-30 14:20:00,239.84,240.35,239.62,240.28,19159.0,235.1651,235.6652,234.9494,235.5966,19159.0
2024-12-30 14:30:00,240.24,240.28,240.14,240.21,14964.0,235.5573,235.5966,235.4593,235.5279,14964.0
2024-12-30 14:40:00,240.21,240.65,240.16,240.65,15110.0,235.5279,235.9594,235.4789,235.9594,15110.0
2024-12-30 14:50:00,240.65,240.65,240.41,240.52,21854.0,235.9594,235.9594,235.724,235.8319,21854.0
2024-12-30 15:00:00,240.45,240.49,240.07,240.41,19068.0,235.7633,235.8025,235.3907,235.724,19068.0
2024-12-30 15:10:00,240.39,241.11,240.34,241.06,29298.0,235.7044,236.4104,235.6554,236.3614,29298.0
2024-12-30 15:20:00,241.04,241.06,240.54,240.54,30414.0,236.3418,236.3614,235.8515,235.8515,30414.0
2024-12-30 15:30:00,240.59,240.68,240.43,240.67,26728.0,235.9005,235.9888,235.7436,235.979,26728.0
2024-12-30 15:40:00,240.75,240.89,240.48,240.69,30504.0,236.0574,236.1947,235.7927,235.9986,30504.0
2024-12-30 15:50:00,240.84,240.84,239.58,239.64,185187.0,236.1457,236.1457,234.9102,234.969,185187.0
2024-12-31 09:30:00,239.52,240.25,239.11,239.84,25550.0,234.8514,235.5672,234.4494,235.1651,25550.0
2024-12-31 09:40:00,239.62,240.01,239.19,239.87,14421.0,234.9494,235.3318,234.5278,235.1946,14421.0
2024-12-31 09:50:00,239.53,240.35,239.29,240.12,9626.0,234.8612,235.6652,234.6259,235.4397,9626.0
2024-12-31 10:00:00,240.21,240.47,239.87,240.01,13282.0,235.5279,235.7829,235.1946,235.3318,13282.0
2024-12-31 10:10:00,240.11,240.33,240.05,240.27,11823.0,235.4299,235.6456,235.3711,235.5868,11823.0
2024-12-31 10:20:00,240.2,240.24,239.41,239.41,19135.0,235.5181,235.5573,234.7435,234.7435,19135.0
2024-12-31 10:30:00,239.52,239.52,238.89,239.11,10817.0,234.8514,234.8514,234.2337,234.4494,10817.0
2024-12-31 10:40:00,239.11,239.28,238.88,239.08,24235.0,234.4494,234.6161,234.2239,234.42,24235.0
2024-12-31 10:50:00,239.16,239.37,239.09,239.14,12196.0,234.4984,234.7043,234.4298,234.4788,12196.0
2024-12-31 11:00:00,239.19,239.35,238.86,239.35,25040.0,234.5278,234.6847,234.2042,234.6847,25040.0
2024-12-31 11:10:00,239.12,239.39,239.09,239.16,11695.0,234.4592,234.7239,234.4298,234.4984,11695.0
2024-12-31 11:20:00,239.19,239.42,239.12,239.38,9118.0,234.5278,234.7533,234.4592,234.7141,9118.0
2024-12-31 11:30:00,239.39,239.39,239.04,239.04,11634.0,234.7239,234.7239,234.3807,234.3807,11634.0
2024-12-31 11:40:00,239.03,239.41,238.87,239.07,11453.0,234.3709,234.7435,234.2141,234.4102,11453.0
2024-12-31 11:50:00,239.14,239.24,239.07,239.18,20900.0,234.4788,234.5768,234.4102,234.518,20900.0
2024-12-31 12:00:00,239.15,239.26,238.65,239.25,17884.0,234.4886,234.5965,233.9983,234.5866,17884.0
2024-12-31 12:10:00,239.25,239.38,239.01,239.23,12877.0,234.5866,234.7141,234.3513,234.567,12877.0
2024-12-31 12:20:00,239.33,239.42,239.08,239.08,8510.0,234.6651,234.7533,234.42,234.42,8510.0
2024-12-31 12:30:00,239.09,239.27,239.08,239.24,17550.0,234.4298,234.6063,234.42,234.5768,17550.0
2024-12-31 12:40:00,239.25,239.29,238.98,239.01,12262.0,234.5866,234.6259,234.3219,234.3513,12262.0
2024-12-31 12:50:00,239.04,239.64,239.04,239.63,11427.0,234.3807,234.969,234.3807,234.9592,11427.0
2024-12-31 13:00:00,239.65,239.7,239.37,239.5,12635.0,234.9788,235.0279,234.7043,234.8318,12635.0
2024-12-31 13:10:00,239.49,239.56,239.33,239.39,8428.0,234.822,234.8906,234.6651,234.7239,8428.0
2024-12-31 13:20:00,239.34,239.34,238.92,239.02,21536.0,234.6749,234.6749,234.2631,234.3611,21536.0
2024-12-31 13:30:00,239.0,239.29,238.78,239.22,27479.0,234.3415,234.6259,234.1258,234.5572,27479.0
2024-12-31 13:40:00,239.31,239.59,239.31,239.46,9147.0,234.6455,234.92,234.6455,234.7926,9147.0
2024-12-31 13:50:00,239.56,239.71,239.19,239.19,6080.0,234.8906,235.0377,234.5278,234.5278,6080.0
2024-12-31 14:00:00,239.21,239.35,239.07,239.24,10577.0,234.5474,234.6847,234.4102,234.5768,10577.0
2024-12-31 14:10:00,239.24,239.46,239.16,239.21,17334.0,234.5768,234.7926,234.4984,234.5474,17334.0
2024-12-31 14:20:00,239.16,239.29,239.01,239.06,11999.0,234.4984,234.6259,234.3513,234.4003,11999.0
2024-12-31 14:30:00,239.14,239.14,238.81,239.06,21143.0,234.4788,234.4788,234.1552,234.4003,21143.0
2024-12-31 14:40:00,239.05,239.08,238.85,238.9,13237.0,234.3905,234.42,234.1944,234.2435,13237.0
2024-12-31 14:50:00,238.9,239.35,238.9,239.31,11464.0,234.2435,234.6847,234.2435,234.6455,11464.0
2024-12-31 15:00:00,239.28,239.46,239.26,239.36,7983.0,234.6161,234.7926,234.5965,234.6945,7983.0
2024-12-31 15:10:00,239.35,239.42,238.87,239.1,18705.0,234.6847,234.7533,234.2141,234.4396,18705.0
2024-12-31 15:20:00,239.15,239.4,239.07,239.35,15397.0,234.4886,234.7337,234.4102,234.6847,15397.0
2024-12-31 15:30:00,239.35,239.46,239.12,239.12,13227.0,234.6847,234.7926,234.4592,234.4592,13227.0
2024-12-31 15:40:00,239.11,239.33,238.95,239.27,28899.0,234.4494,234.6651,234.2925,234.6063,28899.0
2024-12-31 15:50:00,239.25,239.82,238.98,239.8,141092.0,234.5866,235.1455,234.3219,235.1259,141092.0
2025-01-02 09:30:00,240.49,241.75,239.71,240.25,46408.0,235.8025,237.0379,235.0377,235.5672,46408.0
2025-01-02 09:40:00,240.22,240.48,239.85,240.31,24556.0,235.5377,235.7927,235.175,235.626,24556.0
2025-01-02 09:50:00,240.34,241.23,240.06,240.94,44331.0,235.6554,236.5281,235.3809,236.2437,44331.0
2025-01-02 10:00:00,240.93,241.56,240.84,241.13,17732.0,236.2339,236.8516,236.1457,236.43,17732.0
2025-01-02 10:10:00,241.3,241.67,241.07,241.5,21586.0,236.5967,236.9595,236.3712,236.7928,21586.0
2025-01-02 10:20:00,241.31,241.31,240.29,240.29,26188.0,236.6065,236.6065,235.6064,235.6064,26188.0
2025-01-02 10:30:00,240.54,240.6,240.15,240.42,12921.0,235.8515,235.9103,235.4691,235.7338,12921.0
2025-01-02 10:40:00,240.54,240.81,240.04,240.35,23664.0,235.8515,236.1162,235.3612,235.6652,23664.0
2025-01-02 10:50:00,240.52,240.85,240.47,240.72,16069.0,235.8319,236.1555,235.7829,236.028,16069.0
2025-01-02 11:00:00,240.52,240.61,239.6,239.87,38992.0,235.8319,235.9201,234.9298,235.1946,38992.0
2025-01-02 11:10:00,239.74,240.34,239.67,240.06,22175.0,235.0671,235.6554,234.9985,235.3809,22175.0
2025-01-02 11:20:00,240.06,240.71,239.94,240.6,28089.0,235.3809,236.0182,235.2632,235.9103,28089.0
2025-01-02 11:30:00,240.61,240.78,240.26,240.63,20617.0,235.9201,236.0868,235.577,235.9397,20617.0
2025-01-02 11:40:00,240.66,240.82,240.24,240.65,29657.0,235.9692,236.126,235.5573,235.9594,29657.0
2025-01-02 11:50:00,240.8,240.8,240.32,240.51,10986.0,236.1064,236.1064,235.6358,235.8221,10986.0
2025-01-02 12:00:00,240.59,241.1,240.59,240.63,7863.0,235.9005,236.4006,235.9005,235.9397,7863.0
2025-01-02 12:10:00,240.64,241.09,240.44,240.51,28591.0,235.9496,236.3908,235.7535,235.8221,28591.0
2025-01-02 12:20:00,240.43,240.54,239.93,239.95,17121.0,235.7436,235.8515,235.2534,235.273,17121.0
2025-01-02 12:30:00,239.98,240.17,239.13,239.17,14527.0,235.3024,235.4887,234.469,234.5082,14527.0
2025-01-02 12:40:00,239.15,239.29,238.86,239.16,9307.0,234.4886,234.6259,234.2042,234.4984,9307.0
2025-01-02 12:50:00,239.2,239.67,239.07,239.66,6528.0,234.5376,234.9985,234.4102,234.9887,6528.0
2025-01-02 13:00:00,239.66,239.66,239.03,239.12,9850.0,234.9887,234.9887,234.3709,234.4592,9850.0
2025-01-02 13:10:00,239.15,239.18,238.9,239.18,11857.0,234.4886,234.518,234.2435,234.518,11857.0
2025-01-02 13:20:00,239.2,239.41,239.1,239.38,12660.0,234.5376,234.7435,234.4396,234.7141,12660.0
2025-01-02 13:30:00,239.39,239.56,239.15,239.49,14343.0,234.7239,234.8906,234.4886,234.822,14343.0
2025-01-02 13:40:00,239.46,239.91,239.33,239.34,24330.0,234.7926,235.2338,234.6651,234.6749,24330.0
2025-01-02 13:50:00,239.5,239.7,239.23,239.69,13201.0,234.8318,235.0279,234.567,235.0181,13201.0
2025-01-02 14:00:00,239.69,240.21,239.68,240.09,17340.0,235.0181,235.5279,235.0083,235.4103,17340.0
2025-01-02 14:10:00,239.99,240.03,239.79,239.86,10994.0,235.3122,235.3514,235.1161,235.1848,10994.0
2025-01-02 14:20:00,239.91,240.37,239.88,240.29,12393.0,235.2338,235.6848,235.2044,235.6064,12393.0
2025-01-02 14:30:00,240.24,240.25,239.98,240.04,9429.0,235.5573,235.5672,235.3024,235.3612,9429.0
2025-01-02 14:40:00,240.11,240.28,239.93,240.23,14122.0,235.4299,235.5966,235.2534,235.5475,14122.0
2025-01-02 14:50:00,240.21,240.37,239.89,239.9,9774.0,235.5279,235.6848,235.2142,235.224,9774.0
2025-01-02 15:00:00,239.88,240.32,239.5,240.24,31815.0,235.2044,235.6358,234.8318,235.5573,31815.0
2025-01-02 15:10:00,240.25,240.4,239.96,240.31,24905.0,235.5672,235.7142,235.2828,235.626,24905.0
2025-01-02 15:20:00,240.24,240.55,240.08,240.13,17555.0,235.5573,235.8613,235.4005,235.4495,17555.0
2025-01-02 15:30:00,240.17,240.5,239.79,240.15,28344.0,235.4887,235.8123,235.1161,235.4691,28344.0
2025-01-02 15:40:00,240.13,240.36,240.06,240.16,29613.0,235.4495,235.675,235.3809,235.4789,29613.0
2025-01-02 15:50:00,240.16,240.71,239.96,240.64,278266.0,235.4789,236.0182,235.2828,235.9496,278266.0
2025-01-03 09:30:00,242.31,242.63,241.0,241.59,55797.0,237.587,237.9008,236.3025,236.881,55797.0
2025-01-03 09:40:00,241.77,242.14,240.72,240.99,21874.0,237.0575,237.4203,236.028,236.2927,21874.0
2025-01-03 09:50:00,240.67,241.22,240.42,240.75,20025.0,235.979,236.5182,235.7338,236.0574,20025.0
2025-01-03 10:00:00,240.85,241.98,240.73,241.98,14420.0,236.1555,237.2634,236.0378,237.2634,14420.0
2025-01-03 10:10:00,241.9,242.65,241.9,242.43,23356.0,237.185,237.9204,237.185,237.7047,23356.0
2025-01-03 10:20:00,242.44,242.97,242.41,242.88,18885.0,237.7145,238.2341,237.6851,238.1459,18885.0
2025-01-03 10:30:00,242.86,243.46,242.86,243.19,42236.0,238.1263,238.7146,238.1263,238.4498,42236.0
2025-01-03 10:40:00,243.22,243.42,243.15,243.16,15034.0,238.4793,238.6754,238.4106,238.4204,15034.0
2025-01-03 10:50:00,243.1,243.59,242.87,243.53,12028.0,238.3616,238.8421,238.1361,238.7832,12028.0
2025-01-03 11:00:00,243.61,243.74,243.4,243.56,38386.0,238.8617,238.9891,238.6558,238.8126,38386.0
2025-01-03 11:10:00,243.56,243.56,242.82,243.02,11310.0,238.8126,238.8126,238.0871,238.2832,11310.0
2025-01-03 11:20:00,243.01,243.28,242.92,243.22,6759.0,238.2734,238.5381,238.1851,238.4793,6759.0
2025-01-03 11:30:00,243.33,244.04,243.33,243.87,23845.0,238.5871,239.2833,238.5871,239.1166,23845.0
2025-01-03 11:40:00,243.8,244.31,243.8,244.29,17506.0,239.048,239.548,239.048,239.5284,17506.0
2025-01-03 11:50:00,244.29,244.41,244.09,244.15,28227.0,239.5284,239.6461,239.3323,239.3911,28227.0
2025-01-03 12:00:00,244.16,244.45,244.09,244.09,15707.0,239.4009,239.6853,239.3323,239.3323,15707.0
2025-01-03 12:10:00,244.21,244.35,243.8,243.93,16320.0,239.45,239.5872,239.048,239.1754,16320.0
2025-01-03 12:20:00,243.64,243.82,243.52,243.58,10524.0,238.8911,239.0676,238.7734,238.8322,10524.0
2025-01-03 12:30:00,243.61,243.69,243.49,243.52,8124.0,238.8617,238.9401,238.744,238.7734,8124.0
2025-01-03 12:40:00,243.44,243.49,243.28,243.43,8171.0,238.695,238.744,238.5381,238.6852,8171.0
2025-01-03 12:50:00,243.44,243.56,243.27,243.54,10510.0,238.695,238.8126,238.5283,238.793,10510.0
2025-01-03 13:00:00,243.53,243.53,242.81,242.83,7217.0,238.7832,238.7832,238.0773,238.0969,7217.0
2025-01-03 13:10:00,242.87,243.05,242.72,242.81,11207.0,238.1361,238.3126,237.989,238.0773,11207.0
2025-01-03 13:20:00,242.83,242.84,242.53,242.83,9407.0,238.0969,238.1067,237.8027,238.0969,9407.0
2025-01-03 13:30:00,242.7,242.95,242.6,242.84,13210.0,237.9694,238.2145,237.8713,238.1067,13210.0
2025-01-03 13:40:00,242.86,243.13,242.68,242.95,13323.0,238.1263,238.391,237.9498,238.2145,13323.0
2025-01-03 13:50:00,243.06,243.1,242.75,242.85,16264.0,238.3224,238.3616,238.0184,238.1165,16264.0
2025-01-03 14:00:00,242.77,242.87,242.68,242.69,9514.0,238.038,238.1361,237.9498,237.9596,9514.0
2025-01-03 14:10:00,242.74,242.92,242.68,242.9,7743.0,238.0086,238.1851,237.9498,238.1655,7743.0
2025-01-03 14:20:00,242.9,243.03,242.84,242.88,8718.0,238.1655,238.293,238.1067,238.1459,8718.0
2025-01-03 14:30:00,242.98,243.14,242.98,243.04,7313.0,238.2439,238.4008,238.2439,238.3028,7313.0
2025-01-03 14:40:00,243.03,243.06,242.67,242.76,7594.0,238.293,238.3224,237.94,238.0282,7594.0
2025-01-03 14:50:00,242.81,242.85,242.69,242.81,12376.0,238.0773,238.1165,237.9596,238.0773,12376.0
2025-01-03 15:00:00,242.78,242.78,242.45,242.75,10246.0,238.0478,238.0478,237.7243,238.0184,10246.0
2025-01-03 15:10:00,242.76,242.8,242.58,242.7,20881.0,238.0282,238.0675,237.8517,237.9694,20881.0
2025-01-03 15:20:00,242.7,242.71,242.49,242.64,15873.0,237.9694,237.9792,237.7635,237.9106,15873.0
2025-01-03 15:30:00,242.54,242.71,242.46,242.57,15762.0,237.8125,237.9792,237.7341,237.8419,15762.0
2025-01-03 15:40:00,242.54,242.55,242.15,242.3,10612.0,237.8125,237.8223,237.4301,237.5772,10612.0
2025-01-03 15:50:00,242.24,242.4,242.03,242.24,74737.0,237.5184,237.6752,237.3125,237.5184,74737.0
2025-01-06 09:30:00,242.77,243.61,239.24,239.61,81576.0,238.038,238.8617,234.5768,234.9396,81576.0
2025-01-06 09:40:00,239.5,241.66,239.49,241.25,32770.0,234.8318,236.9497,234.822,236.5477,32770.0
2025-01-06 09:50:00,241.58,242.7,241.57,242.3,12820.0,236.8712,237.9694,236.8614,237.5772,12820.0
2025-01-06 10:00:00,242.59,243.34,242.39,242.45,23971.0,237.8615,238.5969,237.6654,237.7243,23971.0
2025-01-06 10:10:00,242.61,242.82,241.5,241.6,21317.0,237.8812,238.0871,236.7928,236.8908,21317.0
2025-01-06 10:20:00,241.5,241.84,241.35,241.82,8869.0,236.7928,237.1262,236.6457,237.1066,8869.0
2025-01-06 10:30:00,241.83,241.96,240.72,240.91,16325.0,237.1164,237.2438,236.028,236.2143,16325.0
2025-01-06 10:40:00,240.87,241.11,240.38,240.8,24874.0,236.1751,236.4104,235.6946,236.1064,24874.0
2025-01-06 10:50:00,241.02,241.72,241.01,241.4,10876.0,236.3221,237.0085,236.3123,236.6947,10876.0
2025-01-06 11:00:00,241.25,241.35,240.22,240.68,19191.0,236.5477,236.6457,235.5377,235.9888,19191.0
2025-01-06 11:10:00,240.64,240.81,240.22,240.64,16578.0,235.9496,236.1162,235.5377,235.9496,16578.0
2025-01-06 11:20:00,240.7,241.35,240.42,241.34,15024.0,236.0084,236.6457,235.7338,236.6359,15024.0
2025-01-06 11:30:00,241.35,241.86,241.33,241.65,9806.0,236.6457,237.1458,236.6261,236.9399,9806.0
2025-01-06 11:40:00,241.65,241.78,241.44,241.56,14380.0,236.9399,237.0673,236.734,236.8516,14380.0
2025-01-06 11:50:00,241.56,241.69,241.47,241.68,9765.0,236.8516,236.9791,236.7634,236.9693,9765.0
2025-01-06 12:00:00,241.63,241.63,240.88,241.03,10470.0,236.9203,236.9203,236.1849,236.332,10470.0
2025-01-06 12:10:00,241.0,241.08,240.91,240.92,5535.0,236.3025,236.381,236.2143,236.2241,5535.0
2025-01-06 12:20:00,240.95,241.1,240.59,240.82,14597.0,236.2535,236.4006,235.9005,236.126,14597.0
2025-01-06 12:30:00,240.79,240.97,240.69,240.95,9549.0,236.0966,236.2731,235.9986,236.2535,9549.0
2025-01-06 12:40:00,240.94,240.98,240.64,240.68,11468.0,236.2437,236.2829,235.9496,235.9888,11468.0
2025-01-06 12:50:00,240.67,240.95,240.67,240.85,9195.0,235.979,236.2535,235.979,236.1555,9195.0
2025-01-06 13:00:00,240.9,241.05,240.75,240.81,15896.0,236.2045,236.3516,236.0574,236.1162,15896.0
2025-01-06 13:10:00,240.9,241.36,240.74,241.36,21450.0,236.2045,236.6555,236.0476,236.6555,21450.0
2025-01-06 13:20:00,241.35,241.66,241.23,241.39,22700.0,236.6457,236.9497,236.5281,236.6849,22700.0
2025-01-06 13:30:00,241.43,241.67,241.43,241.54,9527.0,236.7242,236.9595,236.7242,236.832,9527.0
2025-01-06 13:40:00,241.44,241.79,241.09,241.09,13995.0,236.734,237.0771,236.3908,236.3908,13995.0
2025-01-06 13:50:00,241.11,241.37,241.07,241.21,22728.0,236.4104,236.6653,236.3712,236.5084,22728.0
2025-01-06 14:00:00,241.18,241.28,240.7,241.01,11898.0,236.479,236.5771,236.0084,236.3123,11898.0
2025-01-06 14:10:00,240.92,241.17,240.91,240.96,8643.0,236.2241,236.4692,236.2143,236.2633,8643.0
2025-01-06 14:20:00,240.97,240.97,240.34,240.39,10337.0,236.2731,236.2731,235.6554,235.7044,10337.0
2025-01-06 14:30:00,240.37,240.72,240.36,240.64,8362.0,235.6848,236.028,235.675,235.9496,8362.0
2025-01-06 14:40:00,240.59,240.83,240.36,240.78,26597.0,235.9005,236.1358,235.675,236.0868,26597.0
2025-01-06 14:50:00,240.78,240.93,240.65,240.86,23358.0,236.0868,236.2339,235.9594,236.1653,23358.0
2025-01-06 15:00:00,240.83,240.87,240.64,240.82,27977.0,236.1358,236.1751,235.9496,236.126,27977.0
2025-01-06 15:10:00,240.81,240.81,240.37,240.5,21065.0,236.1162,236.1162,235.6848,235.8123,21065.0
2025-01-06 15:20:00,240.45,240.49,240.08,240.11,33236.0,235.7633,235.8025,235.4005,235.4299,33236.0
2025-01-06 15:30:00,240.16,240.25,239.95,240.03,44099.0,235.4789,235.5672,235.273,235.3514,44099.0
2025-01-06 15:40:00,240.01,240.02,239.41,239.45,42011.0,235.3318,235.3416,234.7435,234.7827,42011.0
2025-01-06 15:50:00,239.46,239.95,239.41,239.63,173721.0,234.7926,235.273,234.7435,234.9592,173721.0
2025-01-07 09:30:00,239.89,241.83,239.5,239.71,40530.0,235.2142,237.1164,234.8318,235.0377,40530.0
2025-01-07 09:40:00,239.87,240.11,239.22,239.47,15515.0,235.1946,235.4299,234.5572,234.8024,15515.0
2025-01-07 09:50:00,239.35,239.94,239.01,239.91,21571.0,234.6847,235.2632,234.3513,235.2338,21571.0
2025-01-07 10:00:00,239.72,240.07,238.94,239.84,22065.0,235.0475,235.3907,234.2827,235.1651,22065.0
2025-01-07 10:10:00,239.82,240.12,239.37,240.12,17717.0,235.1455,235.4397,234.7043,235.4397,17717.0
2025-01-07 10:20:00,240.21,240.87,240.04,240.67,25575.0,235.5279,236.1751,235.3612,235.979,25575.0
2025-01-07 10:30:00,240.63,241.87,240.52,241.54,50871.0,235.9397,237.1556,235.8319,236.832,50871.0
2025-01-07 10:40:00,241.54,241.55,241.16,241.49,42729.0,236.832,236.8418,236.4594,236.783,42729.0
2025-01-07 10:50:00,241.54,242.51,241.51,242.51,23167.0,236.832,237.7831,236.8026,237.7831,23167.0
2025-01-07 11:00:00,242.47,242.85,242.38,242.64,31528.0,237.7439,238.1165,237.6556,237.9106,31528.0
2025-01-07 11:10:00,242.76,243.11,242.51,242.68,46182.0,238.0282,238.3714,237.7831,237.9498,46182.0
2025-01-07 11:20:00,242.66,243.01,242.29,242.95,12414.0,237.9302,238.2734,237.5674,238.2145,12414.0
2025-01-07 11:30:00,242.87,243.34,242.79,243.13,27586.0,238.1361,238.5969,238.0576,238.391,27586.0
2025-01-07 11:40:00,243.12,243.32,242.84,242.97,68495.0,238.3812,238.5773,238.1067,238.2341,68495.0
2025-01-07 11:50:00,243.05,243.05,242.53,242.57,22881.0,238.3126,238.3126,237.8027,237.8419,22881.0
2025-01-07 12:00:00,242.56,242.86,242.26,242.32,17705.0,237.8321,238.1263,237.538,237.5968,17705.0
2025-01-07 12:10:00,242.25,242.95,242.21,242.84,15923.0,237.5282,238.2145,237.489,238.1067,15923.0
2025-01-07 12:20:00,242.77,242.89,242.22,242.25,15512.0,238.038,238.1557,237.4988,237.5282,15512.0
2025-01-07 12:30:00,242.22,242.66,242.22,242.37,13491.0,237.4988,237.9302,237.4988,237.6458,13491.0
2025-01-07 12:40:00,242.25,242.41,241.92,242.15,15295.0,237.5282,237.6851,237.2046,237.4301,15295.0
2025-01-07 12:50:00,242.13,242.41,241.86,242.41,27523.0,237.4105,237.6851,237.1458,237.6851,27523.0
2025-01-07 13:00:00,242.41,242.97,242.31,242.97,9454.0,237.6851,238.2341,237.587,238.2341,9454.0
2025-01-07 13:10:00,243.02,243.04,242.69,242.81,9952.0,238.2832,238.3028,237.9596,238.0773,9952.0
2025-01-07 13:20:00,242.74,242.9,242.73,242.86,8621.0,238.0086,238.1655,237.9988,238.1263,8621.0
2025-01-07 13:30:00,242.87,243.05,242.78,242.98,28673.0,238.1361,238.3126,238.0478,238.2439,28673.0
2025-01-07 13:40:00,242.89,242.9,242.6,242.79,7938.0,238.1557,238.1655,237.8713,238.0576,7938.0
2025-01-07 13:50:00,242.71,243.17,242.59,243.1,21474.0,237.9792,238.4302,237.8615,238.3616,21474.0
2025-01-07 14:00:00,243.15,243.15,242.88,242.94,12944.0,238.4106,238.4106,238.1459,238.2047,12944.0
2025-01-07 14:10:00,243.0,243.09,242.49,242.53,18802.0,238.2636,238.3518,237.7635,237.8027,18802.0
2025-01-07 14:20:00,242.56,243.0,242.49,242.83,20537.0,237.8321,238.2636,237.7635,238.0969,20537.0
2025-01-07 14:30:00,242.83,242.83,242.45,242.7,33520.0,238.0969,238.0969,237.7243,237.9694,33520.0
2025-01-07 14:40:00,242.59,243.06,242.54,242.9,35254.0,237.8615,238.3224,237.8125,238.1655,35254.0
2025-01-07 14:50:00,242.85,242.89,242.51,242.81,16282.0,238.1165,238.1557,237.7831,238.0773,16282.0
2025-01-07 15:00:00,242.77,242.8,242.33,242.41,22775.0,238.038,238.0675,237.6066,237.6851,22775.0
2025-01-07 15:10:00,242.41,242.6,242.07,242.18,31123.0,237.6851,237.8713,237.3517,237.4595,31123.0
2025-01-07 15:20:00,242.21,242.21,241.74,241.84,29008.0,237.489,237.489,237.0281,237.1262,29008.0
2025-01-07 15:30:00,241.84,242.02,241.58,241.75,64185.0,237.1262,237.3027,236.8712,237.0379,64185.0
2025-01-07 15:40:00,241.78,242.0,241.43,241.59,81514.0,237.0673,237.283,236.7242,236.881,81514.0
2025-01-07 15:50:00,241.59,242.57,241.28,242.34,192331.0,236.881,237.8419,236.5771,237.6164,192331.0
2025-01-08 09:30:00,243.23,243.79,242.35,243.05,38017.0,238.4891,239.0382,237.6262,238.3126,38017.0
2025-01-08 09:40:00,242.66,242.91,241.5,242.01,14421.0,237.9302,238.1753,236.7928,237.2928,14421.0
2025-01-08 09:50:00,242.0,242.5,241.87,242.34,18923.0,237.283,237.7733,237.1556,237.6164,18923.0
2025-01-08 10:00:00,242.21,243.48,241.99,243.23,28984.0,237.489,238.7342,237.2732,238.4891,28984.0
2025-01-08 10:10:00,243.22,243.55,243.01,243.01,12608.0,238.4793,238.8028,238.2734,238.2734,12608.0
2025-01-08 10:20:00,243.06,243.18,242.74,243.09,12286.0,238.3224,238.44,238.0086,238.3518,12286.0
2025-01-08 10:30:00,243.12,243.47,242.79,243.11,16874.0,238.3812,238.7244,238.0576,238.3714,16874.0
2025-01-08 10:40:00,243.21,244.01,243.2,243.94,13659.0,238.4695,239.2539,238.4597,239.1852,13659.0
2025-01-08 10:50:00,243.94,245.48,243.93,245.2,30715.0,239.1852,240.6952,239.1754,240.4207,30715.0
2025-01-08 11:00:00,245.11,246.83,245.11,246.67,231107.0,240.3324,242.0189,240.3324,241.862,231107.0
2025-01-08 11:10:00,246.67,246.68,244.94,245.2,42701.0,241.862,241.8718,240.1657,240.4207,42701.0
2025-01-08 11:20:00,245.39,246.24,245.16,246.23,32083.0,240.607,241.4404,240.3815,241.4306,32083.0
2025-01-08 11:30:00,246.22,247.06,246.22,246.9,44700.0,241.4208,242.2444,241.4208,242.0875,44700.0
2025-01-08 11:40:00,247.09,247.51,246.75,247.44,46964.0,242.2738,242.6856,241.9405,242.617,46964.0
2025-01-08 11:50:00,247.34,247.74,247.22,247.59,17361.0,242.519,242.9112,242.4013,242.7641,17361.0
2025-01-08 12:00:00,247.59,247.6,246.81,246.87,24230.0,242.7641,242.7739,241.9993,242.0581,24230.0
2025-01-08 12:10:00,247.02,247.02,246.6,246.87,13262.0,242.2052,242.2052,241.7934,242.0581,13262.0
2025-01-08 12:20:00,246.88,246.96,246.43,246.43,21022.0,242.0679,242.1464,241.6267,241.6267,21022.0
2025-01-08 12:30:00,246.34,246.34,245.43,245.59,12334.0,241.5385,241.5385,240.6462,240.8031,12334.0
2025-01-08 12:40:00,245.59,245.93,245.59,245.81,15702.0,240.8031,241.1364,240.8031,241.0188,15702.0
2025-01-08 12:50:00,245.81,246.32,245.8,246.16,30131.0,241.0188,241.5188,241.009,241.362,30131.0
2025-01-08 13:00:00,246.15,246.46,245.71,245.92,22261.0,241.3522,241.6561,240.9207,241.1266,22261.0
2025-01-08 13:10:00,245.74,245.84,245.34,245.34,9055.0,240.9501,241.0482,240.5579,240.5579,9055.0
2025-01-08 13:20:00,245.44,245.44,244.84,245.2,8412.0,240.656,240.656,240.0677,240.4207,8412.0
2025-01-08 13:30:00,245.19,245.28,244.95,245.2,9414.0,240.4109,240.4991,240.1755,240.4207,9414.0
2025-01-08 13:40:00,245.22,245.36,244.65,244.66,8710.0,240.4403,240.5776,239.8814,239.8912,8710.0
2025-01-08 13:50:00,244.46,244.57,244.1,244.48,7227.0,239.6951,239.803,239.3421,239.7147,7227.0
2025-01-08 14:00:00,244.58,245.2,244.48,245.19,14682.0,239.8128,240.4207,239.7147,240.4109,14682.0
2025-01-08 14:10:00,245.22,245.48,245.05,245.48,15994.0,240.4403,240.6952,240.2736,240.6952,15994.0
2025-01-08 14:20:00,245.46,245.9,245.43,245.83,16183.0,240.6756,241.107,240.6462,241.0384,16183.0
2025-01-08 14:30:00,245.82,245.82,243.93,244.02,88486.0,241.0286,241.0286,239.1754,239.2637,88486.0
2025-01-08 14:40:00,244.07,244.18,243.03,243.16,28388.0,239.3127,239.4206,238.293,238.4204,28388.0
2025-01-08 14:50:00,243.2,243.26,242.85,242.96,42847.0,238.4597,238.5185,238.1165,238.2243,42847.0
2025-01-08 15:00:00,242.96,243.36,242.74,243.12,32600.0,238.2243,238.6165,238.0086,238.3812,32600.0
2025-01-08 15:10:00,243.12,243.51,243.11,243.5,28983.0,238.3812,238.7636,238.3714,238.7538,28983.0
2025-01-08 15:20:00,243.49,243.66,243.12,243.54,38913.0,238.744,238.9107,238.3812,238.793,38913.0
2025-01-08 15:30:00,243.46,243.66,243.15,243.22,23677.0,238.7146,238.9107,238.4106,238.4793,23677.0
2025-01-08 15:40:00,243.25,243.29,242.85,243.04,57048.0,238.5087,238.5479,238.1165,238.3028,57048.0
2025-01-08 15:50:00,242.99,243.85,242.99,243.66,141263.0,238.2537,239.097,238.2537,238.9107,141263.0
2025-01-10 09:30:00,237.23,241.57,237.0,237.58,179365.0,237.1474,241.4859,236.9175,237.4972,179365.0
2025-01-10 09:40:00,237.58,238.56,236.68,237.44,87415.0,237.4972,238.4769,236.5976,237.3573,87415.0
2025-01-10 09:50:00,237.64,238.6,237.34,238.4,59396.0,237.5572,238.5169,237.2573,238.317,59396.0
2025-01-10 10:00:00,238.2,238.42,237.47,237.59,40053.0,238.117,238.337,237.3873,237.5072,40053.0
2025-01-10 10:10:00,237.9,238.44,237.2,238.23,38437.0,237.8171,238.3569,237.1174,238.147,38437.0
2025-01-10 10:20:00,238.38,238.61,237.86,238.02,33053.0,238.297,238.5269,237.7772,237.9371,33053.0
2025-01-10 10:30:00,237.98,238.54,237.8,237.98,45354.0,237.8971,238.4569,237.7172,237.8971,45354.0
2025-01-10 10:40:00,237.97,238.26,237.47,238.0,49313.0,237.8871,238.177,237.3873,237.9171,49313.0
2025-01-10 10:50:00,237.83,238.0,236.76,237.24,50447.0,237.7472,237.9171,236.6775,237.1574,50447.0
2025-01-10 11:00:00,237.25,237.68,236.51,236.67,24685.0,237.1674,237.5972,236.4276,236.5876,24685.0
2025-01-10 11:10:00,236.58,236.95,236.28,236.43,20450.0,236.4976,236.8675,236.1977,236.3476,20450.0
2025-01-10 11:20:00,236.55,237.25,236.5,236.86,26300.0,236.4676,237.1674,236.4176,236.7775,26300.0
2025-01-10 11:30:00,236.93,237.19,236.4,237.19,30506.0,236.8475,237.1074,236.3177,237.1074,30506.0
2025-01-10 11:40:00,237.12,237.98,237.04,237.05,41773.0,237.0374,237.8971,236.9574,236.9674,41773.0
2025-01-10 11:50:00,237.14,237.28,236.66,237.22,17471.0,237.0574,237.1974,236.5776,237.1374,17471.0
2025-01-10 12:00:00,237.4,237.57,235.6,236.01,67546.0,237.3173,237.4873,235.5179,235.9278,67546.0
2025-01-10 12:10:00,236.01,236.2,235.4,235.6,47235.0,235.9278,236.1177,235.318,235.5179,47235.0
2025-01-10 12:20:00,235.7,235.75,235.01,235.62,30013.0,235.6179,235.6679,234.9281,235.5379,30013.0
2025-01-10 12:30:00,235.62,235.68,235.24,235.53,24396.0,235.5379,235.5979,235.1581,235.448,24396.0
2025-01-10 12:40:00,235.51,235.68,234.96,235.43,26899.0,235.428,235.5979,234.8782,235.348,26899.0
2025-01-10 12:50:00,235.34,235.72,234.83,235.63,24469.0,235.258,235.6379,234.7482,235.5479,24469.0
2025-01-10 13:00:00,235.63,235.73,235.27,235.72,23405.0,235.5479,235.6479,235.1881,235.6379,23405.0
2025-01-10 13:10:00,235.63,236.12,235.54,235.97,32704.0,235.5479,236.0378,235.458,235.8878,32704.0
2025-01-10 13:20:00,236.03,236.18,235.55,236.09,23841.0,235.9478,236.0977,235.468,236.0078,23841.0
2025-01-10 13:30:00,236.09,236.2,235.64,235.92,39386.0,236.0078,236.1177,235.5579,235.8378,39386.0
2025-01-10 13:40:00,235.93,236.3,235.69,236.23,18107.0,235.8478,236.2177,235.6079,236.1477,18107.0
2025-01-10 13:50:00,236.24,236.7,236.19,236.62,12942.0,236.1577,236.6176,236.1077,236.5376,12942.0
2025-01-10 14:00:00,236.56,236.63,235.73,235.84,37079.0,236.4776,236.5476,235.6479,235.7579,37079.0
2025-01-10 14:10:00,235.77,236.02,235.54,235.84,27560.0,235.6879,235.9378,235.458,235.7579,27560.0
2025-01-10 14:20:00,235.85,236.33,235.5,236.25,34482.0,235.7679,236.2477,235.418,236.1677,34482.0
2025-01-10 14:30:00,236.25,236.41,235.88,236.12,31198.0,236.1677,236.3277,235.7978,236.0378,31198.0
2025-01-10 14:40:00,236.12,236.63,236.0,236.1,45460.0,236.0378,236.5476,235.9178,236.0178,45460.0
2025-01-10 14:50:00,236.14,236.61,236.04,236.61,20389.0,236.0577,236.5276,235.9578,236.5276,20389.0
2025-01-10 15:00:00,236.58,236.76,236.29,236.42,28733.0,236.4976,236.6775,236.2077,236.3377,28733.0
2025-01-10 15:10:00,236.36,236.4,235.53,235.55,63375.0,236.2777,236.3177,235.448,235.468,63375.0
2025-01-10 15:20:00,235.59,235.99,235.28,235.41,50559.0,235.5079,235.9078,235.198,235.328,50559.0
2025-01-10 15:30:00,235.41,235.73,235.02,235.37,48087.0,235.328,235.6479,234.9381,235.288,48087.0
2025-01-10 15:40:00,235.3,235.32,234.72,234.75,78622.0,235.218,235.238,234.6382,234.6682,78622.0
2025-01-10 15:50:00,234.79,235.95,234.74,235.56,223837.0,234.7082,235.8678,234.6582,235.478,223837.0
2025-01-13 09:30:00,230.36,234.76,228.54,233.8,122483.0,230.2798,234.6782,228.4604,233.7186,122483.0
2025-01-13 09:40:00,234.09,235.0,233.82,234.79,25930.0,234.0085,234.9181,233.7386,234.7082,25930.0
2025-01-13 09:50:00,234.78,235.71,234.23,235.48,30161.0,234.6982,235.6279,234.1484,235.398,30161.0
2025-01-13 10:00:00,235.64,235.64,234.19,234.21,18372.0,235.5579,235.5579,234.1084,234.1284,18372.0
2025-01-13 10:10:00,234.19,234.76,233.71,234.49,25222.0,234.1084,234.6782,233.6286,234.4083,25222.0
2025-01-13 10:20:00,234.62,234.95,234.27,234.5,44204.0,234.5383,234.8682,234.1884,234.4183,44204.0
2025-01-13 10:30:00,234.5,234.74,234.09,234.34,22404.0,234.4183,234.6582,234.0085,234.2584,22404.0
2025-01-13 10:40:00,234.43,234.86,233.92,234.09,22582.0,234.3483,234.7782,233.8385,234.0085,22582.0
2025-01-13 10:50:00,234.09,234.28,233.83,233.99,20759.0,234.0085,234.1984,233.7486,233.9085,20759.0
2025-01-13 11:00:00,233.99,234.16,233.52,233.89,30143.0,233.9085,234.0784,233.4387,233.8085,30143.0
2025-01-13 11:10:00,233.91,234.3,233.76,234.19,17260.0,233.8285,234.2184,233.6786,234.1084,17260.0
2025-01-13 11:20:00,234.19,234.98,234.09,234.46,30089.0,234.1084,234.8982,234.0085,234.3783,30089.0
2025-01-13 11:30:00,234.25,234.52,233.95,233.95,24383.0,234.1684,234.4383,233.8685,233.8685,24383.0
2025-01-13 11:40:00,234.11,234.63,233.97,234.09,20803.0,234.0285,234.5483,233.8885,234.0085,20803.0
2025-01-13 11:50:00,234.09,234.26,233.49,234.16,38507.0,234.0085,234.1784,233.4087,234.0784,38507.0
2025-01-13 12:00:00,234.13,234.3,234.04,234.05,11473.0,234.0485,234.2184,233.9585,233.9685,11473.0
2025-01-13 12:10:00,234.18,234.19,233.88,233.89,21661.0,234.0984,234.1084,233.7985,233.8085,21661.0
2025-01-13 12:20:00,233.89,234.09,233.49,233.49,27070.0,233.8085,234.0085,233.4087,233.4087,27070.0
2025-01-13 12:30:00,233.49,233.57,232.87,232.94,55476.0,233.4087,233.4886,232.7889,232.8589,55476.0
2025-01-13 12:40:00,232.95,233.48,232.94,233.43,58210.0,232.8689,233.3987,232.8589,233.3487,58210.0
2025-01-13 12:50:00,233.43,233.68,233.28,233.6,27291.0,233.3487,233.5986,233.1987,233.5186,27291.0
2025-01-13 13:00:00,233.56,233.7,233.21,233.45,29511.0,233.4786,233.6186,233.1288,233.3687,29511.0
2025-01-13 13:10:00,233.44,233.56,233.13,233.41,28857.0,233.3587,233.4786,233.0488,233.3287,28857.0
2025-01-13 13:20:00,233.42,233.48,232.81,233.03,28120.0,233.3387,233.3987,232.7289,232.9488,28120.0
2025-01-13 13:30:00,233.03,233.54,232.95,233.46,31298.0,232.9488,233.4587,232.8689,233.3787,31298.0
2025-01-13 13:40:00,233.45,234.12,233.3,233.97,38671.0,233.3687,234.0385,233.2187,233.8885,38671.0
2025-01-13 13:50:00,233.97,234.4,233.85,234.4,28029.0,233.8885,234.3184,233.7685,234.3184,28029.0
2025-01-13 14:00:00,234.4,234.53,233.89,234.53,22641.0,234.3184,234.4483,233.8085,234.4483,22641.0
2025-01-13 14:10:00,234.53,235.51,234.53,235.21,25011.0,234.4483,235.428,234.4483,235.1281,25011.0
2025-01-13 14:20:00,235.21,235.54,234.97,235.36,15168.0,235.1281,235.458,234.8882,235.278,15168.0
2025-01-13 14:30:00,235.48,235.63,235.08,235.53,19706.0,235.398,235.5479,234.9981,235.448,19706.0
2025-01-13 14:40:00,235.43,235.62,235.16,235.16,12844.0,235.348,235.5379,235.0781,235.0781,12844.0
2025-01-13 14:50:00,235.12,235.83,235.11,235.69,22644.0,235.0381,235.7479,235.0281,235.6079,22644.0
2025-01-13 15:00:00,235.65,236.16,235.5,236.07,25879.0,235.5679,236.0777,235.418,235.9878,25879.0
2025-01-13 15:10:00,236.09,236.31,236.04,236.15,28110.0,236.0078,236.2277,235.9578,236.0677,28110.0
2025-01-13 15:20:00,236.16,236.25,235.99,236.08,29575.0,236.0777,236.1677,235.9078,235.9978,29575.0
2025-01-13 15:30:00,236.08,236.28,235.9,235.99,47966.0,235.9978,236.1977,235.8178,235.9078,47966.0
2025-01-13 15:40:00,236.02,236.1,235.24,235.49,57832.0,235.9378,236.0178,235.1581,235.408,57832.0
2025-01-13 15:50:00,235.5,236.32,235.5,235.68,219859.0,235.418,236.2377,235.418,235.5979,219859.0
2025-01-14 09:30:00,235.48,235.74,233.11,233.78,41987.0,235.398,235.6579,233.0288,233.6986,41987.0
2025-01-14 09:40:00,233.64,234.65,233.57,234.49,56945.0,233.5586,234.5683,233.4886,234.4083,56945.0
2025-01-14 09:50:00,234.64,235.9,233.93,235.7,47286.0,234.5583,235.8178,233.8485,235.6179,47286.0
2025-01-14 10:00:00,235.7,236.74,235.7,236.43,15193.0,235.6179,236.6575,235.6179,236.3476,15193.0
2025-01-14 10:10:00,236.49,237.08,236.26,236.84,24931.0,236.4076,236.9974,236.1777,236.7575,24931.0
2025-01-14 10:20:00,236.91,237.99,236.84,237.8,27341.0,236.8275,237.9071,236.7575,237.7172,27341.0
2025-01-14 10:30:00,237.81,237.94,237.32,237.32,36964.0,237.7272,237.8571,237.2373,237.2373,36964.0
2025-01-14 10:40:00,237.41,237.5,236.95,236.97,15419.0,237.3273,237.4173,236.8675,236.8875,15419.0
2025-01-14 10:50:00,236.82,237.01,236.06,236.17,16958.0,236.7375,236.9274,235.9778,236.0877,16958.0
2025-01-14 11:00:00,236.22,236.24,235.87,235.9,27321.0,236.1377,236.1577,235.7878,235.8178,27321.0
2025-01-14 11:10:00,235.84,236.47,235.74,236.45,16829.0,235.7579,236.3876,235.6579,236.3676,16829.0
2025-01-14 11:20:00,236.36,236.53,235.97,236.04,16607.0,236.2777,236.4476,235.8878,235.9578,16607.0
2025-01-14 11:30:00,236.17,236.43,236.17,236.38,10193.0,236.0877,236.3476,236.0877,236.2977,10193.0
2025-01-14 11:40:00,236.43,236.7,235.64,235.71,12722.0,236.3476,236.6176,235.5579,235.6279,12722.0
2025-01-14 11:50:00,235.81,235.91,235.29,235.47,14909.0,235.7279,235.8278,235.208,235.388,14909.0
2025-01-14 12:00:00,235.33,235.63,235.25,235.58,10420.0,235.248,235.5479,235.1681,235.4979,10420.0
2025-01-14 12:10:00,235.58,236.12,235.57,235.97,9755.0,235.4979,236.0378,235.4879,235.8878,9755.0
2025-01-14 12:20:00,235.96,236.14,235.7,236.0,10364.0,235.8778,236.0577,235.6179,235.9178,10364.0
2025-01-14 12:30:00,236.02,236.32,235.87,236.32,11810.0,235.9378,236.2377,235.7878,236.2377,11810.0
2025-01-14 12:40:00,236.23,236.53,236.1,236.22,8095.0,236.1477,236.4476,236.0178,236.1377,8095.0
2025-01-14 12:50:00,236.3,236.66,236.25,236.59,10989.0,236.2177,236.5776,236.1677,236.5076,10989.0
2025-01-14 13:00:00,236.54,236.68,236.35,236.59,18859.0,236.4576,236.5976,236.2677,236.5076,18859.0
2025-01-14 13:10:00,236.5,236.73,236.31,236.42,25274.0,236.4176,236.6475,236.2277,236.3377,25274.0
2025-01-14 13:20:00,236.42,236.84,236.32,236.72,14015.0,236.3377,236.7575,236.2377,236.6375,14015.0
2025-01-14 13:30:00,236.71,237.48,236.6,237.43,10970.0,236.6276,237.3973,236.5176,237.3473,10970.0
2025-01-14 13:40:00,237.37,237.58,237.34,237.43,10073.0,237.2873,237.4972,237.2573,237.3473,10073.0
2025-01-14 13:50:00,237.34,237.93,237.34,237.89,7489.0,237.2573,237.8471,237.2573,237.8071,7489.0
2025-01-14 14:00:00,237.94,238.16,237.78,238.01,19835.0,237.8571,238.077,237.6972,237.9271,19835.0
2025-01-14 14:10:00,238.01,238.26,237.92,238.18,13529.0,237.9271,238.177,237.8371,238.097,13529.0
2025-01-14 14:20:00,238.18,238.31,237.98,238.19,24884.0,238.097,238.227,237.8971,238.107,24884.0
2025-01-14 14:30:00,238.18,238.59,238.03,238.39,17384.0,238.097,238.5069,237.9471,238.307,17384.0
2025-01-14 14:40:00,238.4,238.49,238.15,238.39,16373.0,238.317,238.4069,238.067,238.307,16373.0
2025-01-14 14:50:00,238.39,238.5,238.08,238.24,13967.0,238.307,238.4169,237.9971,238.157,13967.0
2025-01-14 15:00:00,238.31,238.79,238.29,238.7,36940.0,238.227,238.7068,238.207,238.6169,36940.0
2025-01-14 15:10:00,238.78,238.92,238.61,238.86,30202.0,238.6968,238.8368,238.5269,238.7768,30202.0
2025-01-14 15:20:00,238.89,238.95,238.38,238.7,12623.0,238.8068,238.8668,238.297,238.6169,12623.0
2025-01-14 15:30:00,238.76,239.09,238.43,238.68,25452.0,238.6768,239.0067,238.347,238.5969,25452.0
2025-01-14 15:40:00,238.68,239.21,238.6,239.0,19951.0,238.5969,239.1267,238.5169,238.9168,19951.0
2025-01-14 15:50:00,239.07,239.83,239.07,239.75,176472.0,238.9867,239.7465,238.9867,239.6665,176472.0
2025-01-15 09:30:00,240.91,241.75,238.42,239.67,83947.0,240.8261,241.6658,238.337,239.5865,83947.0
2025-01-15 09:40:00,239.67,240.29,238.7,240.14,45597.0,239.5865,240.2063,238.6169,240.0564,45597.0
2025-01-15 09:50:00,240.14,241.17,240.03,240.33,71602.0,240.0564,241.086,239.9464,240.2463,71602.0
2025-01-15 10:00:00,240.31,240.43,239.03,239.67,61244.0,240.2263,240.3463,238.9467,239.5865,61244.0
2025-01-15 10:10:00,239.66,239.68,238.87,239.32,56599.0,239.5765,239.5965,238.7868,239.2366,56599.0
2025-01-15 10:20:00,239.31,239.4,238.7,238.93,65686.0,239.2266,239.3166,238.6169,238.8468,65686.0
2025-01-15 10:30:00,238.97,239.89,238.89,239.23,28861.0,238.8868,239.8064,238.8068,239.1467,28861.0
2025-01-15 10:40:00,239.23,240.88,239.22,240.56,39294.0,239.1467,240.7961,239.1367,240.4762,39294.0
2025-01-15 10:50:00,240.5,241.18,240.36,241.18,21064.0,240.4162,241.096,240.2763,241.096,21064.0
2025-01-15 11:00:00,241.26,241.26,240.4,240.58,21080.0,241.176,241.176,240.3163,240.4962,21080.0
2025-01-15 11:10:00,240.52,240.99,240.44,240.62,38718.0,240.4362,240.9061,240.3563,240.5362,38718.0
2025-01-15 11:20:00,240.62,241.35,240.53,240.95,222616.0,240.5362,241.2659,240.4462,240.8661,222616.0
2025-01-15 11:30:00,240.8,241.12,240.44,240.64,26757.0,240.7161,241.036,240.3563,240.5562,26757.0
2025-01-15 11:40:00,240.81,240.81,239.87,240.31,29667.0,240.7261,240.7261,239.7865,240.2263,29667.0
2025-01-15 11:50:00,240.31,240.91,240.16,240.56,14668.0,240.2263,240.8261,240.0763,240.4762,14668.0
2025-01-15 12:00:00,240.46,240.55,240.21,240.31,24872.0,240.3762,240.4662,240.1263,240.2263,24872.0
2025-01-15 12:10:00,240.25,240.35,240.18,240.31,25095.0,240.1663,240.2663,240.0963,240.2263,25095.0
2025-01-15 12:20:00,240.19,240.42,239.6,239.81,55896.0,240.1063,240.3363,239.5165,239.7265,55896.0
2025-01-15 12:30:00,239.87,240.32,239.61,240.31,19491.0,239.7865,240.2363,239.5265,240.2263,19491.0
2025-01-15 12:40:00,240.16,240.55,240.11,240.23,34027.0,240.0763,240.4662,240.0264,240.1463,34027.0
2025-01-15 12:50:00,240.23,240.68,240.1,240.51,34265.0,240.1463,240.5962,240.0164,240.4262,34265.0
2025-01-15 13:00:00,240.48,240.9,240.23,240.7,31350.0,240.3962,240.8161,240.1463,240.6162,31350.0
2025-01-15 13:10:00,240.7,240.84,240.26,240.43,25220.0,240.6162,240.7561,240.1763,240.3463,25220.0
2025-01-15 13:20:00,240.43,240.71,240.41,240.42,10925.0,240.3463,240.6262,240.3263,240.3363,10925.0
2025-01-15 13:30:00,240.55,241.35,240.43,241.34,23655.0,240.4662,241.2659,240.3463,241.2559,23655.0
2025-01-15 13:40:00,241.33,241.49,241.04,241.26,18483.0,241.2459,241.4059,240.956,241.176,18483.0
2025-01-15 13:50:00,241.49,241.73,241.28,241.5,22588.0,241.4059,241.6458,241.196,241.4159,22588.0
2025-01-15 14:00:00,241.5,241.72,241.12,241.54,23707.0,241.4159,241.6358,241.036,241.4559,23707.0
2025-01-15 14:10:00,241.52,241.64,241.36,241.49,27604.0,241.4359,241.5558,241.2759,241.4059,27604.0
2025-01-15 14:20:00,241.46,241.72,241.33,241.6,19158.0,241.3759,241.6358,241.2459,241.5158,19158.0
2025-01-15 14:30:00,241.6,242.16,241.48,242.05,20122.0,241.5158,242.0757,241.3959,241.9657,20122.0
2025-01-15 14:40:00,242.17,242.26,241.9,242.03,31362.0,242.0856,242.1756,241.8157,241.9457,31362.0
2025-01-15 14:50:00,241.97,242.05,241.6,241.7,27247.0,241.8857,241.9657,241.5158,241.6158,27247.0
2025-01-15 15:00:00,241.66,242.24,241.55,242.08,43131.0,241.5758,242.1556,241.4659,241.9957,43131.0
2025-01-15 15:10:00,242.08,242.26,241.92,241.99,33104.0,241.9957,242.1756,241.8357,241.9057,33104.0
2025-01-15 15:20:00,241.98,242.2,241.89,242.05,29875.0,241.8957,242.1156,241.8057,241.9657,29875.0
2025-01-15 15:30:00,242.02,242.41,241.95,242.25,43364.0,241.9357,242.3256,241.8657,242.1656,43364.0
2025-01-15 15:40:00,242.26,242.26,241.81,242.15,47457.0,242.1756,242.1756,241.7258,242.0657,47457.0
2025-01-15 15:50:00,242.15,242.94,242.04,242.32,334194.0,242.0657,242.8554,241.9557,242.2356,334194.0
2025-01-16 09:30:00,242.69,243.77,242.0,243.26,69651.0,242.6055,243.6851,241.9157,243.1753,69651.0
2025-01-16 09:40:00,243.26,243.39,242.56,243.13,26757.0,243.1753,243.3052,242.4755,243.0453,26757.0
2025-01-16 09:50:00,243.2,243.97,242.93,243.77,22547.0,243.1153,243.885,242.8454,243.6851,22547.0
2025-01-16 10:00:00,243.88,244.0,242.64,243.52,15870.0,243.7951,243.915,242.5555,243.4352,15870.0
2025-01-16 10:10:00,243.5,243.98,243.42,243.74,24701.0,243.4152,243.895,243.3352,243.6551,24701.0
2025-01-16 10:20:00,243.75,244.21,243.5,244.06,17251.0,243.6651,244.1249,243.4152,243.975,17251.0
2025-01-16 10:30:00,244.03,244.25,243.6,243.73,10479.0,243.945,244.1649,243.5152,243.6451,10479.0
2025-01-16 10:40:00,243.72,244.22,243.43,244.06,17260.0,243.6351,244.1349,243.3452,243.975,17260.0
2025-01-16 10:50:00,244.15,244.3,243.65,243.8,20605.0,244.065,244.2149,243.5651,243.7151,20605.0
2025-01-16 11:00:00,243.81,244.72,243.81,244.23,29544.0,243.7251,244.6348,243.7251,244.1449,29544.0
2025-01-16 11:10:00,244.23,244.29,243.77,244.03,26192.0,244.1449,244.2049,243.6851,243.945,26192.0
2025-01-16 11:20:00,244.03,244.58,243.78,244.49,19767.0,243.945,244.4948,243.6951,244.4048,19767.0
2025-01-16 11:30:00,244.55,244.99,244.36,244.9,19963.0,244.4648,244.9047,244.2749,244.8147,19963.0
2025-01-16 11:40:00,244.9,245.45,244.78,245.41,21480.0,244.8147,245.3645,244.6947,245.3245,21480.0
2025-01-16 11:50:00,245.5,245.92,245.27,245.74,21522.0,245.4145,245.8343,245.1846,245.6544,21522.0
2025-01-16 12:00:00,245.78,246.33,245.77,246.07,30775.0,245.6944,246.2442,245.6844,245.9843,30775.0
2025-01-16 12:10:00,246.17,246.35,245.49,245.62,17811.0,246.0843,246.2642,245.4045,245.5344,17811.0
2025-01-16 12:20:00,245.52,246.07,245.52,245.94,11169.0,245.4345,245.9843,245.4345,245.8543,11169.0
2025-01-16 12:30:00,245.83,245.83,245.4,245.67,10464.0,245.7444,245.7444,245.3145,245.5844,10464.0
2025-01-16 12:40:00,245.65,245.74,245.25,245.74,19254.0,245.5644,245.6544,245.1646,245.6544,19254.0
2025-01-16 12:50:00,245.62,245.75,245.09,245.18,16622.0,245.5344,245.6644,245.0046,245.0946,16622.0
2025-01-16 13:00:00,245.04,245.36,244.95,245.16,17467.0,244.9546,245.2745,244.8647,245.0746,17467.0
2025-01-16 13:10:00,245.21,245.21,244.88,244.99,15646.0,245.1246,245.1246,244.7947,244.9047,15646.0
2025-01-16 13:20:00,245.03,245.39,244.99,245.06,16685.0,244.9447,245.3045,244.9047,244.9746,16685.0
2025-01-16 13:30:00,245.06,245.55,245.0,245.46,12008.0,244.9746,245.4645,244.9147,245.3745,12008.0
2025-01-16 13:40:00,245.55,245.78,245.21,245.29,18711.0,245.4645,245.6944,245.1246,245.2046,18711.0
2025-01-16 13:50:00,245.16,245.35,244.94,245.08,21948.0,245.0746,245.2645,244.8547,244.9946,21948.0
2025-01-16 14:00:00,245.01,245.09,244.63,244.83,16633.0,244.9247,245.0046,244.5448,244.7447,16633.0
2025-01-16 14:10:00,244.84,244.97,244.7,244.97,19736.0,244.7547,244.8847,244.6148,244.8847,19736.0
2025-01-16 14:20:00,244.97,245.23,244.79,244.93,26564.0,244.8847,245.1446,244.7047,244.8447,26564.0
2025-01-16 14:30:00,244.93,245.05,244.47,244.53,25972.0,244.8447,244.9646,244.3848,244.4448,25972.0
2025-01-16 14:40:00,244.51,244.63,244.22,244.39,23616.0,244.4248,244.5448,244.1349,244.3049,23616.0
2025-01-16 14:50:00,244.25,244.61,244.17,244.43,40204.0,244.1649,244.5248,244.085,244.3449,40204.0
2025-01-16 15:00:00,244.39,244.62,244.28,244.56,31465.0,244.3049,244.5348,244.1949,244.4748,31465.0
2025-01-16 15:10:00,244.61,244.81,244.48,244.76,21663.0,244.5248,244.7247,244.3948,244.6747,21663.0
2025-01-16 15:20:00,244.78,244.98,244.38,244.5,31718.0,244.6947,244.8947,244.2949,244.4148,31718.0
2025-01-16 15:30:00,244.55,245.32,244.53,245.32,34196.0,244.4648,245.2346,244.4448,245.2346,34196.0
2025-01-16 15:40:00,245.3,245.54,245.24,245.4,29562.0,245.2146,245.4545,245.1546,245.3145,29562.0
2025-01-16 15:50:00,245.29,245.75,245.25,245.58,181242.0,245.2046,245.6644,245.1646,245.4945,181242.0
2025-01-17 09:30:00,245.73,246.23,243.68,244.91,371367.0,245.6444,246.1442,243.5951,244.8247,371367.0
2025-01-17 09:40:00,244.68,245.57,244.52,244.86,24511.0,244.5948,245.4845,244.4348,244.7747,24511.0
2025-01-17 09:50:00,245.11,245.47,244.84,245.18,15948.0,245.0246,245.3845,244.7547,245.0946,15948.0
2025-01-17 10:00:00,245.05,245.29,244.15,244.47,24678.0,244.9646,245.2046,244.065,244.3848,24678.0
2025-01-17 10:10:00,244.47,244.7,244.07,244.13,22021.0,244.3848,244.6148,243.985,244.045,22021.0
2025-01-17 10:20:00,244.02,244.41,243.93,244.41,17935.0,243.935,244.3249,243.845,244.3249,17935.0
2025-01-17 10:30:00,244.24,244.97,244.16,244.82,13766.0,244.1549,244.8847,244.075,244.7347,13766.0
2025-01-17 10:40:00,245.03,246.2,244.91,245.79,22837.0,244.9447,246.1142,244.8247,245.7044,22837.0
2025-01-17 10:50:00,245.62,246.83,245.61,246.37,23284.0,245.5344,246.744,245.5245,246.2842,23284.0
2025-01-17 11:00:00,246.4,246.5,245.83,246.29,14832.0,246.3142,246.4141,245.7444,246.2042,14832.0
2025-01-17 11:10:00,246.29,246.5,245.69,246.14,16680.0,246.2042,246.4141,245.6044,246.0543,16680.0
2025-01-17 11:20:00,246.26,246.4,246.01,246.01,16113.0,246.1742,246.3142,245.9243,245.9243,16113.0
2025-01-17 11:30:00,246.0,246.33,245.72,245.78,15429.0,245.9143,246.2442,245.6344,245.6944,15429.0
2025-01-17 11:40:00,245.82,246.18,245.64,245.78,24215.0,245.7344,246.0943,245.5544,245.6944,24215.0
2025-01-17 11:50:00,245.92,246.13,245.62,245.8,12300.0,245.8343,246.0443,245.5344,245.7144,12300.0
2025-01-17 12:00:00,245.78,245.81,245.18,245.74,20248.0,245.6944,245.7244,245.0946,245.6544,20248.0
2025-01-17 12:10:00,245.59,245.73,245.17,245.44,16165.0,245.5045,245.6444,245.0846,245.3545,16165.0
2025-01-17 12:20:00,245.32,245.62,245.2,245.25,12090.0,245.2346,245.5344,245.1146,245.1646,12090.0
2025-01-17 12:30:00,245.26,245.48,244.89,244.98,11856.0,245.1746,245.3945,244.8047,244.8947,11856.0
2025-01-17 12:40:00,245.12,245.32,244.74,244.95,24368.0,245.0346,245.2346,244.6548,244.8647,24368.0
2025-01-17 12:50:00,245.1,245.1,244.74,245.07,7383.0,245.0146,245.0146,244.6548,244.9846,7383.0
2025-01-17 13:00:00,245.06,245.07,244.7,244.79,10121.0,244.9746,244.9846,244.6148,244.7047,10121.0
2025-01-17 13:10:00,244.79,244.99,244.59,244.59,6992.0,244.7047,244.9047,244.5048,244.5048,6992.0
2025-01-17 13:20:00,244.58,244.66,244.33,244.56,7627.0,244.4948,244.5748,244.2449,244.4748,7627.0
2025-01-17 13:30:00,244.55,244.98,244.54,244.7,17388.0,244.4648,244.8947,244.4548,244.6148,17388.0
2025-01-17 13:40:00,244.7,244.72,244.43,244.5,4199.0,244.6148,244.6348,244.3449,244.4148,4199.0
2025-01-17 13:50:00,244.5,244.86,244.45,244.67,6166.0,244.4148,244.7747,244.3649,244.5848,6166.0
2025-01-17 14:00:00,244.7,244.82,244.51,244.68,6975.0,244.6148,244.7347,244.4248,244.5948,6975.0
2025-01-17 14:10:00,244.65,244.75,244.36,244.55,17645.0,244.5648,244.6648,244.2749,244.4648,17645.0
2025-01-17 14:20:00,244.55,244.66,244.44,244.66,9993.0,244.4648,244.5748,244.3549,244.5748,9993.0
2025-01-17 14:30:00,244.66,244.66,244.34,244.6,15243.0,244.5748,244.5748,244.2549,244.5148,15243.0
2025-01-17 14:40:00,244.56,244.66,244.48,244.48,6549.0,244.4748,244.5748,244.3948,244.3948,6549.0
2025-01-17 14:50:00,244.48,244.9,244.48,244.68,10761.0,244.3948,244.8147,244.3948,244.5948,10761.0
2025-01-17 15:00:00,244.54,244.72,244.46,244.72,13719.0,244.4548,244.6348,244.3749,244.6348,13719.0
2025-01-17 15:10:00,244.66,244.94,244.57,244.83,11607.0,244.5748,244.8547,244.4848,244.7447,11607.0
2025-01-17 15:20:00,244.75,244.95,244.39,244.44,11421.0,244.6648,244.8647,244.3049,244.3549,11421.0
2025-01-17 15:30:00,244.44,244.7,244.29,244.59,16436.0,244.3549,244.6148,244.2049,244.5048,16436.0
2025-01-17 15:40:00,244.59,244.68,243.99,244.06,25299.0,244.5048,244.5948,243.905,243.975,25299.0
2025-01-17 15:50:00,244.07,244.09,243.61,243.84,149248.0,243.985,244.005,243.5251,243.7551,149248.0
2025-01-21 09:30:00,244.01,245.76,243.97,245.34,61509.0,243.925,245.6744,243.885,245.2545,61509.0
2025-01-21 09:40:00,245.33,246.93,245.31,246.79,22662.0,245.2445,246.844,245.2246,246.704,22662.0
2025-01-21 09:50:00,246.41,246.79,245.05,245.06,23266.0,246.3242,246.704,244.9646,244.9746,23266.0
2025-01-21 10:00:00,245.17,245.27,244.41,244.48,35096.0,245.0846,245.1846,244.3249,244.3948,35096.0
2025-01-21 10:10:00,244.69,244.73,243.34,243.63,29896.0,244.6048,244.6448,243.2552,243.5451,29896.0
2025-01-21 10:20:00,243.68,243.7,243.08,243.39,25189.0,243.5951,243.6151,242.9953,243.3052,25189.0
2025-01-21 10:30:00,243.45,243.59,242.89,243.03,12775.0,243.3652,243.5052,242.8054,242.9454,12775.0
2025-01-21 10:40:00,243.07,243.17,242.68,243.03,44212.0,242.9853,243.0853,242.5955,242.9454,44212.0
2025-01-21 10:50:00,242.95,243.44,242.81,243.32,63508.0,242.8654,243.3552,242.7254,243.2352,63508.0
2025-01-21 11:00:00,243.28,243.44,242.92,243.35,5512.0,243.1953,243.3552,242.8354,243.2652,5512.0
2025-01-21 11:10:00,243.4,243.56,243.01,243.41,11236.0,243.3152,243.4752,242.9254,243.3252,11236.0
2025-01-21 11:20:00,243.46,243.79,243.39,243.54,29131.0,243.3752,243.7051,243.3052,243.4552,29131.0
2025-01-21 11:30:00,243.54,243.72,243.35,243.44,17984.0,243.4552,243.6351,243.2652,243.3552,17984.0
2025-01-21 11:40:00,243.36,243.61,242.94,243.3,28734.0,243.2752,243.5251,242.8554,243.2153,28734.0
2025-01-21 11:50:00,243.22,243.43,242.97,242.99,21972.0,243.1353,243.3452,242.8854,242.9054,21972.0
2025-01-21 12:00:00,243.04,243.13,242.87,242.88,37854.0,242.9553,243.0453,242.7854,242.7954,37854.0
2025-01-21 12:10:00,242.88,243.0,242.46,242.79,32636.0,242.7954,242.9154,242.3755,242.7054,32636.0
2025-01-21 12:20:00,242.81,242.89,242.12,242.33,16975.0,242.7254,242.8054,242.0357,242.2456,16975.0
2025-01-21 12:30:00,242.21,242.45,242.03,242.08,11869.0,242.1256,242.3656,241.9457,241.9957,11869.0
2025-01-21 12:40:00,242.01,242.49,242.0,242.01,15047.0,241.9257,242.4055,241.9157,241.9257,15047.0
2025-01-21 12:50:00,242.02,242.14,241.8,242.01,12259.0,241.9357,242.0557,241.7158,241.9257,12259.0
2025-01-21 13:00:00,241.97,242.03,241.43,241.43,18997.0,241.8857,241.9457,241.3459,241.3459,18997.0
2025-01-21 13:10:00,241.43,241.43,241.1,241.31,21391.0,241.3459,241.3459,241.016,241.2259,21391.0
2025-01-21 13:20:00,241.21,241.32,241.07,241.18,14912.0,241.126,241.2359,240.986,241.096,14912.0
2025-01-21 13:30:00,241.14,241.71,241.11,241.57,21736.0,241.056,241.6258,241.026,241.4859,21736.0
2025-01-21 13:40:00,241.63,241.64,241.23,241.44,13211.0,241.5458,241.5558,241.146,241.3559,13211.0
2025-01-21 13:50:00,241.4,241.58,241.34,241.57,10897.0,241.3159,241.4959,241.2559,241.4859,10897.0
2025-01-21 14:00:00,241.51,241.57,241.25,241.56,21906.0,241.4259,241.4859,241.166,241.4759,21906.0
2025-01-21 14:10:00,241.51,241.57,241.3,241.31,23156.0,241.4259,241.4859,241.216,241.2259,23156.0
2025-01-21 14:20:00,241.26,241.29,240.67,240.67,28332.0,241.176,241.206,240.5862,240.5862,28332.0
2025-01-21 14:30:00,240.62,240.69,240.21,240.31,28414.0,240.5362,240.6062,240.1263,240.2263,28414.0
2025-01-21 14:40:00,240.25,240.25,239.85,239.9,23251.0,240.1663,240.1663,239.7665,239.8164,23251.0
2025-01-21 14:50:00,239.9,240.26,239.85,240.26,22458.0,239.8164,240.1763,239.7665,240.1763,22458.0
2025-01-21 15:00:00,240.26,240.33,240.02,240.25,21608.0,240.1763,240.2463,239.9364,240.1663,21608.0
2025-01-21 15:10:00,240.23,240.72,240.21,240.71,28982.0,240.1463,240.6362,240.1263,240.6262,28982.0
2025-01-21 15:20:00,240.67,241.04,240.49,240.52,24100.0,240.5862,240.956,240.4062,240.4362,24100.0
2025-01-21 15:30:00,240.44,240.47,240.09,240.13,31151.0,240.3563,240.3862,240.0064,240.0464,31151.0
2025-01-21 15:40:00,240.14,240.26,239.75,239.95,36361.0,240.0564,240.1763,239.6665,239.8664,36361.0
2025-01-21 15:50:00,239.96,241.05,239.84,240.95,322658.0,239.8764,240.966,239.7565,240.8661,322658.0
2025-01-22 09:30:00,243.29,243.49,240.04,240.14,96367.0,243.2053,243.4052,239.9564,240.0564,96367.0
2025-01-22 09:40:00,240.22,240.68,239.7,239.71,28856.0,240.1363,240.5962,239.6165,239.6265,28856.0
2025-01-22 09:50:00,239.71,240.15,239.45,240.15,26889.0,239.6265,240.0664,239.3666,240.0664,26889.0
2025-01-22 10:00:00,240.11,240.47,239.82,239.94,28835.0,240.0264,240.3862,239.7365,239.8564,28835.0
2025-01-22 10:10:00,239.85,240.05,239.25,239.89,47560.0,239.7665,239.9664,239.1667,239.8064,47560.0
2025-01-22 10:20:00,239.9,240.19,239.53,239.98,29005.0,239.8164,240.1063,239.4466,239.8964,29005.0
2025-01-22 10:30:00,240.07,240.07,238.5,238.5,19924.0,239.9864,239.9864,238.4169,238.4169,19924.0
2025-01-22 10:40:00,238.47,239.03,238.03,238.35,22391.0,238.3869,238.9467,237.9471,238.267,22391.0
2025-01-22 10:50:00,238.36,238.8,238.32,238.55,15348.0,238.277,238.7168,238.237,238.4669,15348.0
2025-01-22 11:00:00,238.55,238.69,237.66,237.8,25338.0,238.4669,238.6069,237.5772,237.7172,25338.0
2025-01-22 11:10:00,237.77,237.95,237.0,237.0,36617.0,237.6872,237.8671,236.9175,236.9175,36617.0
2025-01-22 11:20:00,237.18,237.89,237.0,237.89,35786.0,237.0974,237.8071,236.9175,237.8071,35786.0
2025-01-22 11:30:00,237.8,238.24,237.69,237.91,16097.0,237.7172,238.157,237.6072,237.8271,16097.0
2025-01-22 11:40:00,237.92,238.27,237.5,238.11,28009.0,237.8371,238.187,237.4173,238.0271,28009.0
2025-01-22 11:50:00,238.24,238.24,237.68,237.79,20451.0,238.157,238.157,237.5972,237.7072,20451.0
2025-01-22 12:00:00,237.8,237.91,237.05,237.12,28096.0,237.7172,237.8271,236.9674,237.0374,28096.0
2025-01-22 12:10:00,237.05,237.72,236.9,237.68,20982.0,236.9674,237.6372,236.8175,237.5972,20982.0
2025-01-22 12:20:00,237.7,238.24,237.34,238.24,20027.0,237.6172,238.157,237.2573,238.157,20027.0
2025-01-22 12:30:00,238.19,238.45,237.87,238.36,20580.0,238.107,238.3669,237.7871,238.277,20580.0
2025-01-22 12:40:00,238.37,238.73,238.19,238.54,21052.0,238.287,238.6468,238.107,238.4569,21052.0
2025-01-22 12:50:00,238.41,238.58,238.3,238.43,18224.0,238.327,238.4969,238.217,238.347,18224.0
2025-01-22 13:00:00,238.45,238.64,238.4,238.58,28995.0,238.3669,238.5569,238.317,238.4969,28995.0
2025-01-22 13:10:00,238.67,238.88,238.46,238.75,15049.0,238.5869,238.7968,238.3769,238.6668,15049.0
2025-01-22 13:20:00,238.72,239.49,238.72,239.43,13288.0,238.6369,239.4066,238.6369,239.3466,13288.0
2025-01-22 13:30:00,239.48,239.56,239.25,239.33,37708.0,239.3966,239.4766,239.1667,239.2466,37708.0
2025-01-22 13:40:00,239.28,239.69,239.25,239.28,24051.0,239.1967,239.6065,239.1667,239.1967,24051.0
2025-01-22 13:50:00,239.32,239.62,239.0,239.16,34502.0,239.2366,239.5365,238.9168,239.0767,34502.0
2025-01-22 14:00:00,239.13,239.57,239.12,239.39,24753.0,239.0467,239.4866,239.0367,239.3066,24753.0
2025-01-22 14:10:00,239.39,239.44,239.23,239.33,32215.0,239.3066,239.3566,239.1467,239.2466,32215.0
2025-01-22 14:20:00,239.31,239.43,239.06,239.34,33880.0,239.2266,239.3466,238.9767,239.2566,33880.0
2025-01-22 14:30:00,239.34,239.65,239.24,239.51,16051.0,239.2566,239.5665,239.1567,239.4266,16051.0
2025-01-22 14:40:00,239.48,239.8,239.45,239.76,15046.0,239.3966,239.7165,239.3666,239.6765,15046.0
2025-01-22 14:50:00,239.76,239.86,239.66,239.74,14995.0,239.6765,239.7765,239.5765,239.6565,14995.0
2025-01-22 15:00:00,239.75,240.15,239.66,240.06,19682.0,239.6665,240.0664,239.5765,239.9764,19682.0
2025-01-22 15:10:00,240.01,240.14,239.65,239.65,30424.0,239.9264,240.0564,239.5665,239.5665,30424.0
2025-01-22 15:20:00,239.69,239.75,239.34,239.35,37683.0,239.6065,239.6665,239.2566,239.2666,37683.0
2025-01-22 15:30:00,239.35,239.55,239.03,239.1,39925.0,239.2666,239.4666,238.9467,239.0167,39925.0
2025-01-22 15:40:00,239.08,239.17,238.83,238.88,47678.0,238.9967,239.0867,238.7468,238.7968,47678.0
2025-01-22 15:50:00,238.93,239.17,238.48,239.13,275273.0,238.8468,239.0867,238.3969,239.0467,275273.0
2025-01-23 09:30:00,240.0,240.86,239.58,240.66,71085.0,239.9164,240.7761,239.4966,240.5762,71085.0
2025-01-23 09:40:00,240.59,241.5,239.94,240.28,30028.0,240.5062,241.4159,239.8564,240.1963,30028.0
2025-01-23 09:50:00,240.49,240.91,240.48,240.88,26395.0,240.4062,240.8261,240.3962,240.7961,26395.0
2025-01-23 10:00:00,240.99,241.47,240.68,241.01,31069.0,240.9061,241.3859,240.5962,240.9261,31069.0
2025-01-23 10:10:00,240.94,240.95,240.42,240.95,22652.0,240.8561,240.8661,240.3363,240.8661,22652.0
2025-01-23 10:20:00,240.88,240.99,240.19,240.48,79010.0,240.7961,240.9061,240.1063,240.3962,79010.0
2025-01-23 10:30:00,240.48,240.69,239.62,239.89,36316.0,240.3962,240.6062,239.5365,239.8064,36316.0
2025-01-23 10:40:00,239.87,240.4,239.86,240.24,15525.0,239.7865,240.3163,239.7765,240.1563,15525.0
2025-01-23 10:50:00,240.36,240.82,240.3,240.64,20256.0,240.2763,240.7361,240.2163,240.5562,20256.0
2025-01-23 11:00:00,240.66,240.92,240.17,240.28,55518.0,240.5762,240.8361,240.0863,240.1963,55518.0
2025-01-23 11:10:00,240.32,240.68,240.12,240.18,27367.0,240.2363,240.5962,240.0364,240.0963,27367.0
2025-01-23 11:20:00,240.18,240.18,239.66,240.15,17386.0,240.0963,240.0963,239.5765,240.0664,17386.0
2025-01-23 11:30:00,239.95,240.28,239.73,240.21,31839.0,239.8664,240.1963,239.6465,240.1263,31839.0
2025-01-23 11:40:00,240.25,240.66,240.19,240.27,19479.0,240.1663,240.5762,240.1063,240.1863,19479.0
2025-01-23 11:50:00,240.27,240.69,240.22,240.42,44433.0,240.1863,240.6062,240.1363,240.3363,44433.0
2025-01-23 12:00:00,240.47,241.08,240.45,240.88,31978.0,240.3862,240.996,240.3662,240.7961,31978.0
2025-01-23 12:10:00,241.0,241.06,240.39,240.39,63209.0,240.9161,240.976,240.3063,240.3063,63209.0
2025-01-23 12:20:00,240.39,240.39,239.38,239.49,20667.0,240.3063,240.3063,239.2966,239.4066,20667.0
2025-01-23 12:30:00,239.52,239.95,239.48,239.53,25119.0,239.4366,239.8664,239.3966,239.4466,25119.0
2025-01-23 12:40:00,239.52,239.73,239.46,239.64,14677.0,239.4366,239.6465,239.3766,239.5565,14677.0
2025-01-23 12:50:00,239.65,239.75,239.4,239.64,14355.0,239.5665,239.6665,239.3166,239.5565,14355.0
2025-01-23 13:00:00,239.65,239.8,239.52,239.67,33566.0,239.5665,239.7165,239.4366,239.5865,33566.0
2025-01-23 13:10:00,239.74,239.96,239.65,239.91,10364.0,239.6565,239.8764,239.5665,239.8264,10364.0
2025-01-23 13:20:00,239.91,240.11,239.41,239.5,24072.0,239.8264,240.0264,239.3266,239.4166,24072.0
2025-01-23 13:30:00,239.5,239.5,238.97,239.15,20335.0,239.4166,239.4166,238.8868,239.0667,20335.0
2025-01-23 13:40:00,239.06,239.13,238.72,238.84,22686.0,238.9767,239.0467,238.6369,238.7568,22686.0
2025-01-23 13:50:00,238.78,239.13,238.66,238.81,21531.0,238.6968,239.0467,238.5769,238.7268,21531.0
2025-01-23 14:00:00,238.83,238.9,238.45,238.59,35610.0,238.7468,238.8168,238.3669,238.5069,35610.0
2025-01-23 14:10:00,238.66,238.84,238.37,238.47,24391.0,238.5769,238.7568,238.287,238.3869,24391.0
2025-01-23 14:20:00,238.51,238.81,238.38,238.54,37778.0,238.4269,238.7268,238.297,238.4569,37778.0
2025-01-23 14:30:00,238.6,238.78,238.34,238.34,35908.0,238.5169,238.6968,238.257,238.257,35908.0
2025-01-23 14:40:00,238.36,238.4,238.15,238.26,28004.0,238.277,238.317,238.067,238.177,28004.0
2025-01-23 14:50:00,238.25,238.39,238.19,238.32,38021.0,238.167,238.307,238.107,238.237,38021.0
2025-01-23 15:00:00,238.33,238.51,238.25,238.48,36640.0,238.247,238.4269,238.167,238.3969,36640.0
2025-01-23 15:10:00,238.5,238.6,238.37,238.55,54343.0,238.4169,238.5169,238.287,238.4669,54343.0
2025-01-23 15:20:00,238.53,239.21,238.41,239.1,65366.0,238.4469,239.1267,238.327,239.0167,65366.0
2025-01-23 15:30:00,239.13,239.13,238.83,238.91,52142.0,239.0467,239.0467,238.7468,238.8268,52142.0
2025-01-23 15:40:00,238.91,239.41,238.88,239.4,44657.0,238.8268,239.3266,238.7968,239.3166,44657.0
2025-01-23 15:50:00,239.27,239.64,239.02,239.52,164160.0,239.1867,239.5565,238.9367,239.4366,164160.0
2025-01-24 09:30:00,238.63,239.93,238.61,239.14,30504.0,238.5469,239.8464,238.5269,239.0567,30504.0
2025-01-24 09:40:00,239.31,239.32,238.53,238.64,21845.0,239.2266,239.2366,238.4469,238.5569,21845.0
2025-01-24 09:50:00,238.62,238.62,237.62,238.17,16309.0,238.5369,238.5369,237.5372,238.087,16309.0
2025-01-24 10:00:00,238.32,238.65,238.29,238.31,14121.0,238.237,238.5669,238.207,238.227,14121.0
2025-01-24 10:10:00,238.17,238.2,237.3,237.3,15845.0,238.087,238.117,237.2173,237.2173,15845.0
2025-01-24 10:20:00,237.16,237.38,236.86,236.87,10643.0,237.0774,237.2973,236.7775,236.7875,10643.0
2025-01-24 10:30:00,237.0,238.04,236.96,237.23,47949.0,236.9175,237.9571,236.8775,237.1474,47949.0
2025-01-24 10:40:00,237.16,237.67,237.06,237.43,36859.0,237.0774,237.5872,236.9774,237.3473,36859.0
2025-01-24 10:50:00,237.44,237.59,237.32,237.52,30134.0,237.3573,237.5072,237.2373,237.4373,30134.0
2025-01-24 11:00:00,237.55,237.59,237.34,237.42,21467.0,237.4673,237.5072,237.2573,237.3373,21467.0
2025-01-24 11:10:00,237.48,237.52,237.02,237.11,15749.0,237.3973,237.4373,236.9374,237.0274,15749.0
2025-01-24 11:20:00,237.11,237.11,236.46,236.71,21005.0,237.0274,237.0274,236.3776,236.6276,21005.0
2025-01-24 11:30:00,236.65,237.06,236.65,236.77,12409.0,236.5676,236.9774,236.5676,236.6875,12409.0
2025-01-24 11:40:00,236.8,236.88,236.6,236.62,7374.0,236.7175,236.7975,236.5176,236.5376,7374.0
2025-01-24 11:50:00,236.62,236.79,236.51,236.53,23670.0,236.5376,236.7075,236.4276,236.4476,23670.0
2025-01-24 12:00:00,236.59,236.6,236.37,236.46,15173.0,236.5076,236.5176,236.2877,236.3776,15173.0
2025-01-24 12:10:00,236.4,236.53,236.01,236.51,15429.0,236.3177,236.4476,235.9278,236.4276,15429.0
2025-01-24 12:20:00,236.47,236.75,236.47,236.66,7304.0,236.3876,236.6675,236.3876,236.5776,7304.0
2025-01-24 12:30:00,236.59,236.68,236.3,236.68,11536.0,236.5076,236.5976,236.2177,236.5976,11536.0
2025-01-24 12:40:00,236.44,236.53,236.26,236.48,8672.0,236.3576,236.4476,236.1777,236.3976,8672.0
2025-01-24 12:50:00,236.51,236.86,236.29,236.74,107592.0,236.4276,236.7775,236.2077,236.6575,107592.0
2025-01-24 13:00:00,236.83,237.45,236.79,237.43,15529.0,236.7475,237.3673,236.7075,237.3473,15529.0
2025-01-24 13:10:00,237.43,237.62,237.14,237.43,40236.0,237.3473,237.5372,237.0574,237.3473,40236.0
2025-01-24 13:20:00,237.4,237.99,237.36,237.78,49938.0,237.3173,237.9071,237.2773,237.6972,49938.0
2025-01-24 13:30:00,237.8,237.99,237.76,237.87,19727.0,237.7172,237.9071,237.6772,237.7871,19727.0
2025-01-24 13:40:00,237.87,238.13,237.81,237.93,21315.0,237.7871,238.0471,237.7272,237.8471,21315.0
2025-01-24 13:50:00,237.93,238.07,237.51,237.54,29454.0,237.8471,237.9871,237.4273,237.4573,29454.0
2025-01-24 14:00:00,237.66,237.79,237.5,237.56,26449.0,237.5772,237.7072,237.4173,237.4773,26449.0
2025-01-24 14:10:00,237.54,238.19,237.51,237.96,34444.0,237.4573,238.107,237.4273,237.8771,34444.0
2025-01-24 14:20:00,237.95,238.09,237.87,238.05,38168.0,237.8671,238.0071,237.7871,237.9671,38168.0
2025-01-24 14:30:00,237.96,237.96,237.27,237.27,17372.0,237.8771,237.8771,237.1874,237.1874,17372.0
2025-01-24 14:40:00,237.35,237.56,237.28,237.55,24447.0,237.2673,237.4773,237.1974,237.4673,24447.0
2025-01-24 14:50:00,237.54,237.82,237.46,237.67,14595.0,237.4573,237.7372,237.3773,237.5872,14595.0
2025-01-24 15:00:00,237.63,238.05,237.63,237.85,15110.0,237.5472,237.9671,237.5472,237.7672,15110.0
2025-01-24 15:10:00,237.8,237.9,237.61,237.73,18383.0,237.7172,237.8171,237.5272,237.6472,18383.0
2025-01-24 15:20:00,237.71,237.93,237.51,237.88,35622.0,237.6272,237.8471,237.4273,237.7971,35622.0
2025-01-24 15:30:00,237.82,238.2,237.71,238.01,46491.0,237.7372,238.117,237.6272,237.9271,46491.0
2025-01-24 15:40:00,238.01,238.53,238.0,238.42,50982.0,237.9271,238.4469,237.9171,238.337,50982.0
2025-01-24 15:50:00,238.46,238.94,238.42,238.77,174065.0,238.3769,238.8568,238.337,238.6868,174065.0
2025-01-27 09:30:00,240.44,242.27,240.11,241.11,61583.0,240.3563,242.1856,240.0264,241.026,61583.0
2025-01-27 09:40:00,241.19,241.24,240.17,240.29,26687.0,241.106,241.156,240.0863,240.2063,26687.0
2025-01-27 09:50:00,240.19,241.36,240.15,241.24,15180.0,240.1063,241.2759,240.0664,241.156,15180.0
2025-01-27 10:00:00,241.38,242.39,241.38,242.24,20123.0,241.2959,242.3056,241.2959,242.1556,20123.0
2025-01-27 10:10:00,242.29,242.31,241.65,241.93,23050.0,242.2056,242.2256,241.5658,241.8457,23050.0
2025-01-27 10:20:00,241.83,242.81,241.82,242.56,26174.0,241.7458,242.7254,241.7358,242.4755,26174.0
2025-01-27 10:30:00,242.46,242.58,241.75,241.97,29445.0,242.3755,242.4955,241.6658,241.8857,29445.0
2025-01-27 10:40:00,242.03,242.93,242.03,242.91,16372.0,241.9457,242.8454,241.9457,242.8254,16372.0
2025-01-27 10:50:00,242.97,243.34,242.73,242.95,22193.0,242.8854,243.2552,242.6455,242.8654,22193.0
2025-01-27 11:00:00,242.98,243.55,242.7,243.45,19017.0,242.8954,243.4652,242.6155,243.3652,19017.0
2025-01-27 11:10:00,243.45,244.32,243.44,243.9,23254.0,243.3652,244.2349,243.3552,243.815,23254.0
2025-01-27 11:20:00,243.98,244.59,243.89,244.53,15608.0,243.895,244.5048,243.8051,244.4448,15608.0
2025-01-27 11:30:00,244.55,245.05,244.43,244.99,24598.0,244.4648,244.9646,244.3449,244.9047,24598.0
2025-01-27 11:40:00,244.99,245.27,244.88,245.09,29390.0,244.9047,245.1846,244.7947,245.0046,29390.0
2025-01-27 11:50:00,245.13,245.54,244.9,245.13,50342.0,245.0446,245.4545,244.8147,245.0446,50342.0
2025-01-27 12:00:00,245.13,245.27,244.92,245.25,43777.0,245.0446,245.1846,244.8347,245.1646,43777.0
2025-01-27 12:10:00,245.31,245.65,245.3,245.34,18611.0,245.2246,245.5644,245.2146,245.2545,18611.0
2025-01-27 12:20:00,245.38,245.93,245.33,245.93,14494.0,245.2945,245.8443,245.2445,245.8443,14494.0
2025-01-27 12:30:00,245.93,245.98,245.29,245.41,23168.0,245.8443,245.8943,245.2046,245.3245,23168.0
2025-01-27 12:40:00,245.29,245.64,244.99,245.0,18479.0,245.2046,245.5544,244.9047,244.9147,18479.0
2025-01-27 12:50:00,245.0,245.17,244.91,245.03,17813.0,244.9147,245.0846,244.8247,244.9447,17813.0
2025-01-27 13:00:00,245.11,245.12,244.86,245.08,16766.0,245.0246,245.0346,244.7747,244.9946,16766.0
2025-01-27 13:10:00,245.06,245.17,244.89,244.97,45504.0,244.9746,245.0846,244.8047,244.8847,45504.0
2025-01-27 13:20:00,244.96,245.01,244.36,245.01,53184.0,244.8747,244.9247,244.2749,244.9247,53184.0
2025-01-27 13:30:00,245.07,245.29,244.81,244.98,29181.0,244.9846,245.2046,244.7247,244.8947,29181.0
2025-01-27 13:40:00,244.98,245.42,244.95,245.16,13971.0,244.8947,245.3345,244.8647,245.0746,13971.0
2025-01-27 13:50:00,245.16,245.67,245.08,245.59,13137.0,245.0746,245.5844,244.9946,245.5045,13137.0
2025-01-27 14:00:00,245.58,246.0,245.58,245.93,25967.0,245.4945,245.9143,245.4945,245.8443,25967.0
2025-01-27 14:10:00,245.86,246.24,245.79,246.24,19208.0,245.7744,246.1542,245.7044,246.1542,19208.0
2025-01-27 14:20:00,246.27,246.55,246.18,246.42,33797.0,246.1842,246.4641,246.0943,246.3342,33797.0
2025-01-27 14:30:00,246.42,246.58,246.17,246.49,22023.0,246.3342,246.4941,246.0843,246.4041,22023.0
2025-01-27 14:40:00,246.47,246.53,245.96,246.0,19881.0,246.3842,246.4441,245.8743,245.9143,19881.0
2025-01-27 14:50:00,246.0,246.32,245.66,245.66,23496.0,245.9143,246.2342,245.5744,245.5744,23496.0
2025-01-27 15:00:00,245.57,245.82,244.9,245.14,24121.0,245.4845,245.7344,244.8147,245.0546,24121.0
2025-01-27 15:10:00,245.19,245.32,244.97,245.25,18181.0,245.1046,245.2346,244.8847,245.1646,18181.0
2025-01-27 15:20:00,245.25,245.64,245.25,245.39,17015.0,245.1646,245.5544,245.1646,245.3045,17015.0
2025-01-27 15:30:00,245.45,245.47,245.01,245.2,20988.0,245.3645,245.3845,244.9247,245.1146,20988.0
2025-01-27 15:40:00,245.26,245.79,245.2,245.56,35350.0,245.1746,245.7044,245.1146,245.4745,35350.0
2025-01-27 15:50:00,245.68,247.02,245.59,246.93,186439.0,245.5944,246.934,245.5045,246.844,186439.0
2025-01-28 09:30:00,246.69,246.69,244.85,245.17,94301.0,246.6041,246.6041,244.7647,245.0846,94301.0
2025-01-28 09:40:00,245.22,246.3,244.38,244.44,65985.0,245.1346,246.2142,244.2949,244.3549,65985.0
2025-01-28 09:50:00,244.48,245.29,244.12,245.27,21552.0,244.3948,245.2046,244.035,245.1846,21552.0
2025-01-28 10:00:00,245.5,245.81,245.07,245.79,17140.0,245.4145,245.7244,244.9846,245.7044,17140.0
2025-01-28 10:10:00,245.75,245.96,244.77,245.15,72659.0,245.6644,245.8743,244.6847,245.0646,72659.0
2025-01-28 10:20:00,245.15,245.41,244.52,245.18,43406.0,245.0646,245.3245,244.4348,245.0946,43406.0
2025-01-28 10:30:00,245.18,245.41,244.27,245.06,29336.0,245.0946,245.3245,244.1849,244.9746,29336.0
2025-01-28 10:40:00,245.06,245.79,244.92,245.64,23330.0,244.9746,245.7044,244.8347,245.5544,23330.0
2025-01-28 10:50:00,245.57,246.25,245.57,245.91,16957.0,245.4845,246.1642,245.4845,245.8243,16957.0
2025-01-28 11:00:00,245.91,246.27,245.53,245.89,25319.0,245.8243,246.1842,245.4445,245.8044,25319.0
2025-01-28 11:10:00,245.84,246.23,245.75,246.1,24751.0,245.7544,246.1442,245.6644,246.0143,24751.0
2025-01-28 11:20:00,246.11,246.11,245.5,245.69,31105.0,246.0243,246.0243,245.4145,245.6044,31105.0
2025-01-28 11:30:00,245.69,245.72,244.84,244.84,32648.0,245.6044,245.6344,244.7547,244.7547,32648.0
2025-01-28 11:40:00,244.84,245.2,244.67,245.04,8421.0,244.7547,245.1146,244.5848,244.9546,8421.0
2025-01-28 11:50:00,245.07,245.11,244.74,244.97,10172.0,244.9846,245.0246,244.6548,244.8847,10172.0
2025-01-28 12:00:00,244.99,245.01,244.47,245.01,10917.0,244.9047,244.9247,244.3848,244.9247,10917.0
2025-01-28 12:10:00,245.0,245.12,244.87,244.88,10077.0,244.9147,245.0346,244.7847,244.7947,10077.0
2025-01-28 12:20:00,244.89,244.89,244.44,244.68,8210.0,244.8047,244.8047,244.3549,244.5948,8210.0
2025-01-28 12:30:00,244.71,244.78,244.42,244.61,33965.0,244.6248,244.6947,244.3349,244.5248,33965.0
2025-01-28 12:40:00,244.65,244.9,244.55,244.76,11215.0,244.5648,244.8147,244.4648,244.6747,11215.0
2025-01-28 12:50:00,244.86,245.19,244.82,245.06,11867.0,244.7747,245.1046,244.7347,244.9746,11867.0
2025-01-28 13:00:00,245.08,245.12,244.66,244.67,28861.0,244.9946,245.0346,244.5748,244.5848,28861.0
2025-01-28 13:10:00,244.75,245.06,244.7,245.0,8124.0,244.6648,244.9746,244.6148,244.9147,8124.0
2025-01-28 13:20:00,244.89,244.96,244.36,244.37,16530.0,244.8047,244.8747,244.2749,244.2849,16530.0
2025-01-28 13:30:00,244.38,244.84,244.27,244.36,31265.0,244.2949,244.7547,244.1849,244.2749,31265.0
2025-01-28 13:40:00,244.34,244.51,243.56,243.86,26405.0,244.2549,244.4248,243.4752,243.7751,26405.0
2025-01-28 13:50:00,243.78,243.78,243.03,243.32,15070.0,243.6951,243.6951,242.9454,243.2352,15070.0
2025-01-28 14:00:00,243.34,243.56,243.13,243.36,18060.0,243.2552,243.4752,243.0453,243.2752,18060.0
2025-01-28 14:10:00,243.37,243.55,243.22,243.45,19032.0,243.2852,243.4652,243.1353,243.3652,19032.0
2025-01-28 14:20:00,243.51,243.68,243.31,243.58,18440.0,243.4252,243.5951,243.2253,243.4952,18440.0
2025-01-28 14:30:00,243.66,243.7,243.43,243.57,21379.0,243.5751,243.6151,243.3452,243.4852,21379.0
2025-01-28 14:40:00,243.55,243.62,243.11,243.25,13662.0,243.4652,243.5351,243.0253,243.1653,13662.0
2025-01-28 14:50:00,243.2,243.34,243.16,243.32,23660.0,243.1153,243.2552,243.0753,243.2352,23660.0
2025-01-28 15:00:00,243.33,243.95,243.3,243.81,30208.0,243.2452,243.865,243.2153,243.7251,30208.0
2025-01-28 15:10:00,243.76,244.48,243.75,244.46,37382.0,243.6751,244.3948,243.6651,244.3749,37382.0
2025-01-28 15:20:00,244.46,244.73,244.17,244.55,116974.0,244.3749,244.6448,244.085,244.4648,116974.0
2025-01-28 15:30:00,244.62,244.67,243.92,244.13,58819.0,244.5348,244.5848,243.835,244.045,58819.0
2025-01-28 15:40:00,244.12,244.47,244.1,244.47,37971.0,244.035,244.3848,244.015,244.3848,37971.0
2025-01-28 15:50:00,244.48,245.24,244.46,244.92,205920.0,244.3948,245.1546,244.3749,244.8347,205920.0
2025-01-29 09:30:00,238.42,245.64,237.73,245.64,134940.0,238.337,245.5544,237.6472,245.5544,134940.0
2025-01-29 09:40:00,245.79,251.49,245.79,250.35,99473.0,245.7044,251.4024,245.7044,250.2628,99473.0
2025-01-29 09:50:00,250.43,252.0,249.94,251.36,73566.0,250.3428,251.9122,249.8529,251.2724,73566.0
2025-01-29 10:00:00,251.6,252.0,248.41,248.42,74159.0,251.5124,251.9122,248.3235,248.3335,74159.0
2025-01-29 10:10:00,248.41,249.76,246.71,249.03,37671.0,248.3235,249.673,246.6241,248.9433,37671.0
2025-01-29 10:20:00,248.99,250.08,247.75,249.35,37022.0,248.9033,249.9929,247.6637,249.2631,37022.0
2025-01-29 10:30:00,249.22,249.79,247.5,247.65,41576.0,249.1332,249.703,247.4138,247.5637,41576.0
2025-01-29 10:40:00,247.65,248.76,247.04,247.41,47685.0,247.5637,248.6734,246.954,247.3238,47685.0
2025-01-29 10:50:00,247.25,247.55,245.9,246.59,39292.0,247.1639,247.4638,245.8144,246.5041,39292.0
2025-01-29 11:00:00,246.84,247.41,246.37,247.18,38898.0,246.754,247.3238,246.2842,247.0939,38898.0
2025-01-29 11:10:00,247.23,247.59,247.01,247.43,13061.0,247.1439,247.5038,246.924,247.3438,13061.0
2025-01-29 11:20:00,247.39,248.29,247.05,248.25,25679.0,247.3038,248.2035,246.9639,248.1635,25679.0
2025-01-29 11:30:00,248.26,248.7,247.8,248.21,26709.0,248.1735,248.6134,247.7137,248.1235,26709.0
2025-01-29 11:40:00,248.36,249.94,248.21,249.42,29602.0,248.2735,249.8529,248.1235,249.3331,29602.0
2025-01-29 11:50:00,249.3,249.58,248.39,248.39,19565.0,249.2132,249.4931,248.3035,248.3035,19565.0
2025-01-29 12:00:00,248.26,248.54,247.07,247.5,16697.0,248.1735,248.4534,246.9839,247.4138,16697.0
2025-01-29 12:10:00,247.54,248.63,247.45,248.29,14399.0,247.4538,248.5434,247.3638,248.2035,14399.0
2025-01-29 12:20:00,248.28,248.49,247.67,248.1,25637.0,248.1935,248.4034,247.5837,248.0136,25637.0
2025-01-29 12:30:00,248.23,248.4,247.6,248.04,27646.0,248.1435,248.3135,247.5138,247.9536,27646.0
2025-01-29 12:40:00,247.96,247.98,247.06,247.28,21687.0,247.8736,247.8936,246.9739,247.1939,21687.0
2025-01-29 12:50:00,247.24,247.74,247.07,247.58,9630.0,247.1539,247.6537,246.9839,247.4938,9630.0
2025-01-29 13:00:00,247.48,247.66,247.08,247.58,47960.0,247.3938,247.5737,246.9939,247.4938,47960.0
2025-01-29 13:10:00,247.55,248.02,247.08,248.02,21404.0,247.4638,247.9336,246.9939,247.9336,21404.0
2025-01-29 13:20:00,247.96,248.6,247.78,247.86,20854.0,247.8736,248.5134,247.6937,247.7737,20854.0
2025-01-29 13:30:00,248.05,248.3,247.36,247.36,13173.0,247.9636,248.2135,247.2738,247.2738,13173.0
2025-01-29 13:40:00,247.36,247.92,247.27,247.8,25363.0,247.2738,247.8336,247.1839,247.7137,25363.0
2025-01-29 13:50:00,247.87,248.31,247.3,248.31,31971.0,247.7837,248.2235,247.2139,248.2235,31971.0
2025-01-29 14:00:00,247.94,248.18,246.48,246.86,83560.0,247.8536,248.0936,246.3941,246.774,83560.0
2025-01-29 14:10:00,246.82,247.44,246.33,247.2,33407.0,246.734,247.3538,246.2442,247.1139,33407.0
2025-01-29 14:20:00,247.2,247.78,246.78,246.9,22806.0,247.1139,247.6937,246.694,246.814,22806.0
2025-01-29 14:30:00,246.9,247.5,246.89,247.29,25962.0,246.814,247.4138,246.804,247.2039,25962.0
2025-01-29 14:40:00,247.25,247.59,246.8,246.89,40634.0,247.1639,247.5038,246.714,246.804,40634.0
2025-01-29 14:50:00,246.88,247.27,246.47,246.76,103121.0,246.794,247.1839,246.3842,246.6741,103121.0
2025-01-29 15:00:00,246.76,247.0,245.8,246.93,147431.0,246.6741,246.914,245.7144,246.844,147431.0
2025-01-29 15:10:00,246.93,247.6,246.89,247.42,27341.0,246.844,247.5138,246.804,247.3338,27341.0
2025-01-29 15:20:00,247.46,248.05,247.21,247.43,32661.0,247.3738,247.9636,247.1239,247.3438,32661.0
2025-01-29 15:30:00,247.43,247.48,246.16,246.22,41347.0,247.3438,247.3938,246.0743,246.1342,41347.0
2025-01-29 15:40:00,246.28,247.19,246.16,246.97,93182.0,246.1942,247.1039,246.0743,246.884,93182.0
2025-01-29 15:50:00,246.96,247.07,245.83,246.27,176959.0,246.874,246.9839,245.7444,246.1842,176959.0
2025-01-30 09:30:00,247.39,249.52,246.51,248.89,78407.0,247.3038,249.4331,246.4241,248.8033,78407.0
2025-01-30 09:40:00,248.7,248.77,244.54,244.84,31059.0,248.6134,248.6834,244.4548,244.7547,31059.0
2025-01-30 09:50:00,244.98,246.62,244.18,246.22,37454.0,244.8947,246.5341,244.0949,246.1342,37454.0
2025-01-30 10:00:00,246.23,247.28,245.55,246.98,46677.0,246.1442,247.1939,245.4645,246.894,46677.0
2025-01-30 10:10:00,246.88,247.22,246.65,247.13,19442.0,246.794,247.1339,246.5641,247.0439,19442.0
2025-01-30 10:20:00,247.07,247.74,246.6,247.15,21129.0,246.9839,247.6537,246.5141,247.0639,21129.0
2025-01-30 10:30:00,247.18,248.1,247.06,247.91,23901.0,247.0939,248.0136,246.9739,247.8237,23901.0
2025-01-30 10:40:00,247.86,248.35,247.71,248.29,16620.0,247.7737,248.2635,247.6237,248.2035,16620.0
2025-01-30 10:50:00,248.31,248.6,247.92,248.16,27491.0,248.2235,248.5134,247.8336,248.0736,27491.0
2025-01-30 11:00:00,248.16,248.77,247.66,248.77,28594.0,248.0736,248.6834,247.5737,248.6834,28594.0
2025-01-30 11:10:00,248.65,248.98,247.96,248.53,23886.0,248.5634,248.8933,247.8736,248.4434,23886.0
2025-01-30 11:20:00,248.69,248.84,247.98,248.51,27383.0,248.6034,248.7533,247.8936,248.4234,27383.0
2025-01-30 11:30:00,248.5,248.69,248.17,248.69,15118.0,248.4134,248.6034,248.0836,248.6034,15118.0
2025-01-30 11:40:00,248.71,249.07,248.71,248.72,21301.0,248.6234,248.9832,248.6234,248.6334,21301.0
2025-01-30 11:50:00,248.76,248.96,248.35,248.42,19686.0,248.6734,248.8733,248.2635,248.3335,19686.0
2025-01-30 12:00:00,248.42,249.05,248.38,248.81,26516.0,248.3335,248.9633,248.2935,248.7233,26516.0
2025-01-30 12:10:00,248.81,248.82,248.41,248.46,28457.0,248.7233,248.7333,248.3235,248.3735,28457.0
2025-01-30 12:20:00,248.42,248.65,248.18,248.31,16624.0,248.3335,248.5634,248.0936,248.2235,16624.0
2025-01-30 12:30:00,248.31,249.02,248.31,248.77,27166.0,248.2235,248.9333,248.2235,248.6834,27166.0
2025-01-30 12:40:00,248.79,248.99,248.47,248.47,16233.0,248.7033,248.9033,248.3835,248.3835,16233.0
2025-01-30 12:50:00,248.47,248.92,248.47,248.51,18146.0,248.3835,248.8333,248.3835,248.4234,18146.0
2025-01-30 13:00:00,248.58,249.03,248.56,248.59,22771.0,248.4934,248.9433,248.4734,248.5034,22771.0
2025-01-30 13:10:00,248.62,248.74,248.44,248.63,23918.0,248.5334,248.6534,248.3535,248.5434,23918.0
2025-01-30 13:20:00,248.63,248.96,248.52,248.63,24332.0,248.5434,248.8733,248.4334,248.5434,24332.0
2025-01-30 13:30:00,248.51,249.33,248.51,249.2,13962.0,248.4234,249.2432,248.4234,249.1132,13962.0
2025-01-30 13:40:00,249.27,249.56,249.05,249.5,18319.0,249.1832,249.4731,248.9633,249.4131,18319.0
2025-01-30 13:50:00,249.37,249.58,249.1,249.29,21275.0,249.2831,249.4931,249.0132,249.2032,21275.0
2025-01-30 14:00:00,249.37,249.69,249.29,249.58,18555.0,249.2831,249.603,249.2032,249.4931,18555.0
2025-01-30 14:10:00,249.64,249.69,249.04,249.22,21028.0,249.553,249.603,248.9533,249.1332,21028.0
2025-01-30 14:20:00,249.11,249.39,249.02,249.14,9865.0,249.0232,249.3031,248.9333,249.0532,9865.0
2025-01-30 14:30:00,249.04,249.1,248.57,248.87,12211.0,248.9533,249.0132,248.4834,248.7833,12211.0
2025-01-30 14:40:00,248.84,249.07,248.65,249.07,15752.0,248.7533,248.9832,248.5634,248.9832,15752.0
2025-01-30 14:50:00,249.04,249.23,248.77,249.21,23257.0,248.9533,249.1432,248.6834,249.1232,23257.0
2025-01-30 15:00:00,249.17,249.64,249.13,249.28,21897.0,249.0832,249.553,249.0432,249.1932,21897.0
2025-01-30 15:10:00,249.26,249.37,248.93,249.0,32651.0,249.1732,249.2831,248.8433,248.9133,32651.0
2025-01-30 15:20:00,249.0,249.03,248.46,248.48,30105.0,248.9133,248.9433,248.3735,248.3935,30105.0
2025-01-30 15:30:00,248.48,248.88,247.97,248.05,102927.0,248.3935,248.7933,247.8836,247.9636,102927.0
2025-01-30 15:40:00,248.03,248.93,247.95,248.93,137300.0,247.9436,248.8433,247.8636,248.8433,137300.0
2025-01-30 15:50:00,248.93,249.65,248.59,249.34,161967.0,248.8433,249.563,248.5034,249.2532,161967.0
2025-01-31 09:30:00,250.2,251.26,248.09,249.98,47550.0,250.1129,251.1725,248.0036,249.8929,47550.0
2025-01-31 09:40:00,249.54,249.54,248.25,248.71,16672.0,249.4531,249.4531,248.1635,248.6234,16672.0
2025-01-31 09:50:00,248.69,249.62,248.6,248.6,24691.0,248.6034,249.5331,248.5134,248.5134,24691.0
2025-01-31 10:00:00,248.67,249.8,248.04,249.6,18092.0,248.5834,249.713,247.9536,249.5131,18092.0
2025-01-31 10:10:00,249.74,249.76,249.13,249.47,9604.0,249.653,249.673,249.0432,249.3831,9604.0
2025-01-31 10:20:00,249.52,249.69,249.39,249.52,19957.0,249.4331,249.603,249.3031,249.4331,19957.0
2025-01-31 10:30:00,249.54,249.82,248.74,249.03,26811.0,249.4531,249.733,248.6534,248.9433,26811.0
2025-01-31 10:40:00,249.01,249.78,249.01,249.64,13364.0,248.9233,249.693,248.9233,249.553,13364.0
2025-01-31 10:50:00,249.65,250.16,249.29,249.31,22679.0,249.563,250.0729,249.2032,249.2232,22679.0
2025-01-31 11:00:00,249.41,250.7,249.25,250.33,22572.0,249.3231,250.6127,249.1632,250.2428,22572.0
2025-01-31 11:10:00,250.38,250.51,250.06,250.27,47876.0,250.2928,250.4227,249.9729,250.1828,47876.0
2025-01-31 11:20:00,250.27,250.44,249.78,249.84,77423.0,250.1828,250.3528,249.693,249.753,77423.0
2025-01-31 11:30:00,249.84,249.91,249.51,249.69,18177.0,249.753,249.823,249.4231,249.603,18177.0
2025-01-31 11:40:00,249.62,250.0,249.59,249.78,18280.0,249.5331,249.9129,249.5031,249.693,18280.0
2025-01-31 11:50:00,249.69,249.81,249.23,249.61,21334.0,249.603,249.723,249.1432,249.5231,21334.0
2025-01-31 12:00:00,249.61,249.71,248.93,249.52,228363.0,249.5231,249.623,248.8433,249.4331,228363.0
2025-01-31 12:10:00,249.19,249.46,248.75,248.9,10438.0,249.1032,249.3731,248.6634,248.8133,10438.0
2025-01-31 12:20:00,248.77,249.39,248.77,249.23,15831.0,248.6834,249.3031,248.6834,249.1432,15831.0
2025-01-31 12:30:00,249.39,249.57,249.29,249.55,8520.0,249.3031,249.4831,249.2032,249.4631,8520.0
2025-01-31 12:40:00,249.49,249.87,249.29,249.59,12211.0,249.4031,249.783,249.2032,249.5031,12211.0
2025-01-31 12:50:00,249.45,249.6,249.2,249.48,12705.0,249.3631,249.5131,249.1132,249.3931,12705.0
2025-01-31 13:00:00,249.47,249.89,249.43,249.89,12012.0,249.3831,249.803,249.3431,249.803,12012.0
2025-01-31 13:10:00,249.91,249.95,249.42,249.47,16762.0,249.823,249.8629,249.3331,249.3831,16762.0
2025-01-31 13:20:00,249.41,249.41,248.92,249.01,116933.0,249.3231,249.3231,248.8333,248.9233,116933.0
2025-01-31 13:30:00,249.07,249.15,248.7,248.78,11851.0,248.9832,249.0632,248.6134,248.6933,11851.0
2025-01-31 13:40:00,248.79,249.3,248.79,249.21,8903.0,248.7033,249.2132,248.7033,249.1232,8903.0
2025-01-31 13:50:00,249.34,249.59,249.16,249.39,93429.0,249.2532,249.5031,249.0732,249.3031,93429.0
2025-01-31 14:00:00,249.45,249.55,248.38,248.47,53139.0,249.3631,249.4631,248.2935,248.3835,53139.0
2025-01-31 14:10:00,248.38,249.22,248.35,248.98,18144.0,248.2935,249.1332,248.2635,248.8933,18144.0
2025-01-31 14:20:00,248.98,248.99,248.56,248.73,44860.0,248.8933,248.9033,248.4734,248.6434,44860.0
2025-01-31 14:30:00,248.88,249.39,248.88,249.07,46077.0,248.7933,249.3031,248.7933,248.9832,46077.0
2025-01-31 14:40:00,249.07,249.22,248.63,248.76,16577.0,248.9832,249.1332,248.5434,248.6734,16577.0
2025-01-31 14:50:00,248.86,248.86,248.33,248.64,12504.0,248.7733,248.7733,248.2435,248.5534,12504.0
2025-01-31 15:00:00,248.48,248.49,247.77,247.95,16361.0,248.3935,248.4034,247.6837,247.8636,16361.0
2025-01-31 15:10:00,247.77,248.37,247.75,248.37,20343.0,247.6837,248.2835,247.6637,248.2835,20343.0
2025-01-31 15:20:00,248.39,248.49,248.07,248.16,31435.0,248.3035,248.4034,247.9836,248.0736,31435.0
2025-01-31 15:30:00,248.25,248.44,247.65,247.74,36542.0,248.1635,248.3535,247.5637,247.6537,36542.0
2025-01-31 15:40:00,247.74,247.77,247.06,247.07,66013.0,247.6537,247.6837,246.9739,246.9839,66013.0
2025-01-31 15:50:00,247.05,247.14,246.43,246.55,178784.0,246.9639,247.0539,246.3442,246.4641,178784.0
2025-02-03 09:30:00,247.52,249.42,246.05,247.94,97412.0,247.4338,249.3331,245.9643,247.8536,97412.0
2025-02-03 09:40:00,247.66,248.44,247.07,247.65,63445.0,247.5737,248.3535,246.9839,247.5637,63445.0
2025-02-03 09:50:00,247.65,247.88,245.51,246.09,47885.0,247.5637,247.7937,245.4245,246.0043,47885.0
2025-02-03 10:00:00,245.88,246.99,245.56,246.18,27323.0,245.7944,246.904,245.4745,246.0943,27323.0
2025-02-03 10:10:00,246.34,247.6,246.34,247.15,25884.0,246.2542,247.5138,246.2542,247.0639,25884.0
2025-02-03 10:20:00,247.2,249.1,247.06,248.52,45461.0,247.1139,249.0132,246.9739,248.4334,45461.0
2025-02-03 10:30:00,248.43,248.45,247.26,247.88,24689.0,248.3435,248.3635,247.1739,247.7937,24689.0
2025-02-03 10:40:00,247.88,248.32,247.74,248.05,16381.0,247.7937,248.2335,247.6537,247.9636,16381.0
2025-02-03 10:50:00,248.11,248.54,247.89,248.31,19122.0,248.0236,248.4534,247.8037,248.2235,19122.0
2025-02-03 11:00:00,248.16,248.73,247.61,247.99,18498.0,248.0736,248.6434,247.5238,247.9036,18498.0
2025-02-03 11:10:00,247.99,248.89,247.9,248.69,10349.0,247.9036,248.8033,247.8137,248.6034,10349.0
2025-02-03 11:20:00,248.78,249.14,248.61,248.61,12280.0,248.6933,249.0532,248.5234,248.5234,12280.0
2025-02-03 11:30:00,248.57,249.53,248.12,249.43,21083.0,248.4834,249.4431,248.0336,249.3431,21083.0
2025-02-03 11:40:00,249.44,250.71,249.31,250.39,61663.0,249.3531,250.6227,249.2232,250.3028,61663.0
2025-02-03 11:50:00,250.39,250.65,249.82,249.98,20617.0,250.3028,250.5627,249.733,249.8929,20617.0
2025-02-03 12:00:00,249.97,250.08,249.47,249.62,20053.0,249.8829,249.9929,249.3831,249.5331,20053.0
2025-02-03 12:10:00,249.74,250.14,249.52,250.01,22812.0,249.653,250.0529,249.4331,249.9229,22812.0
2025-02-03 12:20:00,250.1,250.57,250.08,250.24,12866.0,250.0129,250.4827,249.9929,250.1528,12866.0
2025-02-03 12:30:00,250.22,250.27,249.67,249.77,8368.0,250.1328,250.1828,249.583,249.683,8368.0
2025-02-03 12:40:00,249.68,249.93,249.4,249.74,19145.0,249.593,249.8429,249.3131,249.653,19145.0
2025-02-03 12:50:00,249.82,250.12,249.67,250.1,9533.0,249.733,250.0329,249.583,250.0129,9533.0
2025-02-03 13:00:00,249.86,250.55,249.68,249.96,6969.0,249.773,250.4627,249.593,249.8729,6969.0
2025-02-03 13:10:00,249.95,250.35,249.8,250.18,16123.0,249.8629,250.2628,249.713,250.0929,16123.0
2025-02-03 13:20:00,250.22,250.43,249.99,250.29,8976.0,250.1328,250.3428,249.9029,250.2028,8976.0
2025-02-03 13:30:00,250.36,250.62,250.34,250.36,11262.0,250.2728,250.5327,250.2528,250.2728,11262.0
2025-02-03 13:40:00,250.42,250.48,250.15,250.41,11066.0,250.3328,250.3928,250.0629,250.3228,11066.0
2025-02-03 13:50:00,250.44,250.5,250.22,250.22,7027.0,250.3528,250.4127,250.1328,250.1328,7027.0
2025-02-03 14:00:00,250.26,250.33,249.57,249.73,33261.0,250.1728,250.2428,249.4831,249.643,33261.0
2025-02-03 14:10:00,249.73,249.77,249.28,249.4,31549.0,249.643,249.683,249.1932,249.3131,31549.0
2025-02-03 14:20:00,249.4,249.5,249.12,249.22,11202.0,249.3131,249.4131,249.0332,249.1332,11202.0
2025-02-03 14:30:00,249.22,249.54,248.97,249.04,11275.0,249.1332,249.4531,248.8833,248.9533,11275.0
2025-02-03 14:40:00,249.02,249.58,248.93,249.34,16006.0,248.9333,249.4931,248.8433,249.2532,16006.0
2025-02-03 14:50:00,249.5,249.71,249.3,249.7,16366.0,249.4131,249.623,249.2132,249.613,16366.0
2025-02-03 15:00:00,249.77,249.8,249.3,249.47,16487.0,249.683,249.713,249.2132,249.3831,16487.0
2025-02-03 15:10:00,249.43,249.49,249.22,249.29,24555.0,249.3431,249.4031,249.1332,249.2032,24555.0
2025-02-03 15:20:00,249.22,249.29,248.82,248.82,13399.0,249.1332,249.2032,248.7333,248.7333,13399.0
2025-02-03 15:30:00,248.79,249.36,248.52,248.99,26110.0,248.7033,249.2731,248.4334,248.9033,26110.0
2025-02-03 15:40:00,249.04,249.5,248.92,249.44,30849.0,248.9533,249.4131,248.8333,249.3531,30849.0
2025-02-03 15:50:00,249.56,249.75,248.9,249.01,136061.0,249.4731,249.663,248.8133,248.9233,136061.0
2025-02-04 09:30:00,247.21,250.22,247.21,247.46,57598.0,247.1239,250.1328,247.1239,247.3738,57598.0
2025-02-04 09:40:00,247.47,249.09,247.47,248.24,17479.0,247.3838,249.0032,247.3838,248.1535,17479.0
2025-02-04 09:50:00,248.26,248.26,247.1,247.6,33817.0,248.1735,248.1735,247.0139,247.5138,33817.0
2025-02-04 10:00:00,247.67,248.99,247.67,248.99,22541.0,247.5837,248.9033,247.5837,248.9033,22541.0
2025-02-04 10:10:00,249.05,249.81,248.86,249.59,15792.0,248.9633,249.723,248.7733,249.5031,15792.0
2025-02-04 10:20:00,249.62,250.74,249.62,250.5,12451.0,249.5331,250.6527,249.5331,250.4127,12451.0
2025-02-04 10:30:00,250.43,250.6,249.86,249.86,15238.0,250.3428,250.5127,249.773,249.773,15238.0
2025-02-04 10:40:00,249.95,250.12,249.61,249.97,12545.0,249.8629,250.0329,249.5231,249.8829,12545.0
2025-02-04 10:50:00,249.96,250.28,249.78,249.88,15020.0,249.8729,250.1928,249.693,249.793,15020.0
2025-02-04 11:00:00,249.91,250.77,249.9,250.77,30983.0,249.823,250.6827,249.813,250.6827,30983.0
2025-02-04 11:10:00,250.78,251.22,250.53,250.87,16174.0,250.6927,251.1325,250.4427,250.7826,16174.0
2025-02-04 11:20:00,250.89,251.28,250.81,251.28,8623.0,250.8026,251.1925,250.7226,251.1925,8623.0
2025-02-04 11:30:00,251.28,251.5,250.54,250.73,20894.0,251.1925,251.4124,250.4527,250.6427,20894.0
2025-02-04 11:40:00,250.6,251.09,250.15,250.47,29270.0,250.5127,251.0025,250.0629,250.3828,29270.0
2025-02-04 11:50:00,250.42,250.64,250.16,250.64,10179.0,250.3328,250.5527,250.0729,250.5527,10179.0
2025-02-04 12:00:00,250.61,250.71,250.33,250.33,22523.0,250.5227,250.6227,250.2428,250.2428,22523.0
2025-02-04 12:10:00,250.25,250.41,249.94,250.14,23101.0,250.1628,250.3228,249.8529,250.0529,23101.0
2025-02-04 12:20:00,250.14,250.14,249.43,249.65,18827.0,250.0529,250.0529,249.3431,249.563,18827.0
2025-02-04 12:30:00,249.51,249.6,249.16,249.31,15724.0,249.4231,249.5131,249.0732,249.2232,15724.0
2025-02-04 12:40:00,249.31,249.45,249.19,249.27,17445.0,249.2232,249.3631,249.1032,249.1832,17445.0
2025-02-04 12:50:00,249.31,249.62,249.28,249.43,15125.0,249.2232,249.5331,249.1932,249.3431,15125.0
2025-02-04 13:00:00,249.44,249.6,249.31,249.5,8060.0,249.3531,249.5131,249.2232,249.4131,8060.0
2025-02-04 13:10:00,249.49,249.53,249.21,249.22,7704.0,249.4031,249.4431,249.1232,249.1332,7704.0
2025-02-04 13:20:00,249.26,249.32,248.78,249.09,21057.0,249.1732,249.2332,248.6933,249.0032,21057.0
2025-02-04 13:30:00,249.02,249.34,248.51,248.59,9246.0,248.9333,249.2532,248.4234,248.5034,9246.0
2025-02-04 13:40:00,248.46,248.64,248.44,248.63,10234.0,248.3735,248.5534,248.3535,248.5434,10234.0
2025-02-04 13:50:00,248.61,248.72,248.38,248.44,9441.0,248.5234,248.6334,248.2935,248.3535,9441.0
2025-02-04 14:00:00,248.53,248.72,248.38,248.51,13567.0,248.4434,248.6334,248.2935,248.4234,13567.0
2025-02-04 14:10:00,248.5,248.62,248.36,248.52,9099.0,248.4134,248.5334,248.2735,248.4334,9099.0
2025-02-04 14:20:00,248.44,249.01,248.43,248.89,23492.0,248.3535,248.9233,248.3435,248.8033,23492.0
2025-02-04 14:30:00,248.89,249.09,248.77,249.02,23380.0,248.8033,249.0032,248.6834,248.9333,23380.0
2025-02-04 14:40:00,249.02,249.26,248.75,249.0,14051.0,248.9333,249.1732,248.6634,248.9133,14051.0
2025-02-04 14:50:00,249.05,249.44,248.75,248.86,18477.0,248.9633,249.3531,248.6634,248.7733,18477.0
2025-02-04 15:00:00,248.77,249.27,248.76,249.15,15825.0,248.6834,249.1832,248.6734,249.0632,15825.0
2025-02-04 15:10:00,249.15,249.29,248.83,248.94,14387.0,249.0632,249.2032,248.7433,248.8533,14387.0
2025-02-04 15:20:00,248.94,249.07,248.74,248.77,13562.0,248.8533,248.9832,248.6534,248.6834,13562.0
2025-02-04 15:30:00,248.88,249.17,248.74,249.07,24114.0,248.7933,249.0832,248.6534,248.9832,24114.0
2025-02-04 15:40:00,249.05,249.05,247.99,248.03,31588.0,248.9633,248.9633,247.9036,247.9436,31588.0
2025-02-04 15:50:00,248.09,248.52,247.69,247.87,136292.0,248.0036,248.4334,247.6037,247.7837,136292.0
2025-02-05 09:30:00,249.76,250.38,248.02,249.45,27202.0,249.673,250.2928,247.9336,249.3631,27202.0
2025-02-05 09:40:00,249.65,250.32,249.65,249.97,28055.0,249.563,250.2328,249.563,249.8829,28055.0
2025-02-05 09:50:00,249.65,249.94,249.29,249.37,15465.0,249.563,249.8529,249.2032,249.2831,15465.0
2025-02-05 10:00:00,249.37,249.8,248.83,249.34,32398.0,249.2831,249.713,248.7433,249.2532,32398.0
2025-02-05 10:10:00,249.34,249.44,248.89,249.13,8543.0,249.2532,249.3531,248.8033,249.0432,8543.0
2025-02-05 10:20:00,249.26,249.89,249.09,249.75,15120.0,249.1732,249.803,249.0032,249.663,15120.0
2025-02-05 10:30:00,249.7,249.81,249.2,249.2,10616.0,249.613,249.723,249.1132,249.1132,10616.0
2025-02-05 10:40:00,249.18,249.52,249.11,249.14,27701.0,249.0932,249.4331,249.0232,249.0532,27701.0
2025-02-05 10:50:00,249.14,249.73,248.94,248.94,18313.0,249.0532,249.643,248.8533,248.8533,18313.0
2025-02-05 11:00:00,248.95,249.09,248.71,249.09,9724.0,248.8633,249.0032,248.6234,249.0032,9724.0
2025-02-05 11:10:00,249.05,249.17,248.52,248.52,5391.0,248.9633,249.0832,248.4334,248.4334,5391.0
2025-02-05 11:20:00,248.4,248.68,248.4,248.55,15542.0,248.3135,248.5934,248.3135,248.4634,15542.0
2025-02-05 11:30:00,248.54,248.64,248.15,248.22,11385.0,248.4534,248.5534,248.0636,248.1335,11385.0
2025-02-05 11:40:00,248.15,248.25,247.86,248.2,13146.0,248.0636,248.1635,247.7737,248.1135,13146.0
2025-02-05 11:50:00,248.14,248.68,248.14,248.42,9092.0,248.0536,248.5934,248.0536,248.3335,9092.0
2025-02-05 12:00:00,248.49,248.62,248.09,248.12,8300.0,248.4034,248.5334,248.0036,248.0336,8300.0
2025-02-05 12:10:00,248.11,248.21,247.53,247.53,8333.0,248.0236,248.1235,247.4438,247.4438,8333.0
2025-02-05 12:20:00,247.53,247.67,247.25,247.67,8475.0,247.4438,247.5837,247.1639,247.5837,8475.0
2025-02-05 12:30:00,247.72,248.0,247.7,247.9,7727.0,247.6337,247.9136,247.6137,247.8137,7727.0
2025-02-05 12:40:00,247.87,248.12,247.87,248.07,12155.0,247.7837,248.0336,247.7837,247.9836,12155.0
2025-02-05 12:50:00,248.16,248.5,248.15,248.46,4809.0,248.0736,248.4134,248.0636,248.3735,4809.0
2025-02-05 13:00:00,248.45,248.97,248.45,248.97,7184.0,248.3635,248.8833,248.3635,248.8833,7184.0
2025-02-05 13:10:00,248.98,249.01,248.8,249.0,5736.0,248.8933,248.9233,248.7133,248.9133,5736.0
2025-02-05 13:20:00,248.9,249.05,248.86,249.01,19236.0,248.8133,248.9633,248.7733,248.9233,19236.0
2025-02-05 13:30:00,249.02,249.11,248.91,248.99,12269.0,248.9333,249.0232,248.8233,248.9033,12269.0
2025-02-05 13:40:00,249.04,249.33,248.96,249.28,23488.0,248.9533,249.2432,248.8733,249.1932,23488.0
2025-02-05 13:50:00,249.26,249.65,249.2,249.2,8611.0,249.1732,249.563,249.1132,249.1132,8611.0
2025-02-05 14:00:00,249.17,249.38,248.86,248.94,38644.0,249.0832,249.2931,248.7733,248.8533,38644.0
2025-02-05 14:10:00,248.95,248.97,248.68,248.76,9005.0,248.8633,248.8833,248.5934,248.6734,9005.0
2025-02-05 14:20:00,248.67,248.76,248.6,248.73,5097.0,248.5834,248.6734,248.5134,248.6434,5097.0
2025-02-05 14:30:00,248.74,248.94,248.69,248.91,13105.0,248.6534,248.8533,248.6034,248.8233,13105.0
2025-02-05 14:40:00,248.88,248.88,248.45,248.5,11021.0,248.7933,248.7933,248.3635,248.4134,11021.0
2025-02-05 14:50:00,248.55,248.74,247.28,247.78,56433.0,248.4634,248.6534,247.1939,247.6937,56433.0
2025-02-05 15:00:00,247.74,248.09,247.67,247.76,24509.0,247.6537,248.0036,247.5837,247.6737,24509.0
2025-02-05 15:10:00,247.7,248.39,247.7,248.37,22733.0,247.6137,248.3035,247.6137,248.2835,22733.0
2025-02-05 15:20:00,248.37,248.76,248.37,248.71,13807.0,248.2835,248.6734,248.2835,248.6234,13807.0
2025-02-05 15:30:00,248.65,248.86,248.61,248.8,17611.0,248.5634,248.7733,248.5234,248.7133,17611.0
2025-02-05 15:40:00,248.8,248.87,248.53,248.53,24547.0,248.7133,248.7833,248.4434,248.4434,24547.0
2025-02-05 15:50:00,248.81,249.25,248.65,248.89,99098.0,248.7233,249.1632,248.5634,248.8033,99098.0
2025-02-06 09:30:00,250.79,251.73,250.34,251.39,44881.0,250.7026,251.6423,250.2528,251.3024,44881.0
2025-02-06 09:40:00,251.09,251.87,250.66,250.87,33437.0,251.0025,251.7823,250.5727,250.7826,33437.0
2025-02-06 09:50:00,250.75,251.52,250.75,251.46,34417.0,250.6627,251.4324,250.6627,251.3724,34417.0
2025-02-06 10:00:00,251.42,251.54,250.66,250.76,21227.0,251.3324,251.4524,250.5727,250.6727,21227.0
2025-02-06 10:10:00,250.84,251.12,250.7,250.97,17167.0,250.7526,251.0325,250.6127,250.8826,17167.0
2025-02-06 10:20:00,250.95,251.42,250.66,251.42,24713.0,250.8626,251.3324,250.5727,251.3324,24713.0
2025-02-06 10:30:00,251.3,251.87,251.18,251.44,32744.0,251.2125,251.7823,251.0925,251.3524,32744.0
2025-02-06 10:40:00,251.61,251.62,251.24,251.33,16360.0,251.5224,251.5324,251.1525,251.2425,16360.0
2025-02-06 10:50:00,251.34,251.66,251.1,251.43,18456.0,251.2525,251.5723,251.0125,251.3424,18456.0
2025-02-06 11:00:00,251.26,251.94,251.15,251.94,18387.0,251.1725,251.8522,251.0625,251.8522,18387.0
2025-02-06 11:10:00,251.93,252.35,251.91,252.25,36506.0,251.8423,252.2621,251.8223,252.1621,36506.0
2025-02-06 11:20:00,252.23,252.27,252.09,252.2,11865.0,252.1421,252.1821,252.0022,252.1122,11865.0
2025-02-06 11:30:00,252.2,252.2,251.68,251.94,11142.0,252.1122,252.1122,251.5923,251.8522,11142.0
2025-02-06 11:40:00,251.93,252.08,251.65,251.66,12083.0,251.8423,251.9922,251.5623,251.5723,12083.0
2025-02-06 11:50:00,251.78,252.03,251.56,251.76,4599.0,251.6923,251.9422,251.4724,251.6723,4599.0
2025-02-06 12:00:00,251.62,251.68,251.31,251.5,32338.0,251.5324,251.5923,251.2225,251.4124,32338.0
2025-02-06 12:10:00,251.49,252.05,251.44,251.89,18491.0,251.4024,251.9622,251.3524,251.8023,18491.0
2025-02-06 12:20:00,251.98,252.33,251.95,252.28,4140.0,251.8922,252.2421,251.8622,252.1921,4140.0
2025-02-06 12:30:00,252.23,252.66,252.15,252.65,6937.0,252.1421,252.572,252.0622,252.562,6937.0
2025-02-06 12:40:00,252.58,252.64,252.17,252.21,6432.0,252.492,252.552,252.0822,252.1222,6432.0
2025-02-06 12:50:00,252.21,252.24,252.05,252.1,9601.0,252.1222,252.1521,251.9622,252.0122,9601.0
2025-02-06 13:00:00,252.13,252.51,252.1,252.13,12872.0,252.0422,252.422,252.0122,252.0422,12872.0
2025-02-06 13:10:00,252.11,252.2,251.99,252.14,19166.0,252.0222,252.1122,251.9022,252.0522,19166.0
2025-02-06 13:20:00,252.13,252.15,251.88,251.88,7494.0,252.0422,252.0622,251.7923,251.7923,7494.0
2025-02-06 13:30:00,251.89,252.08,251.81,251.81,1955.0,251.8023,251.9922,251.7223,251.7223,1955.0
2025-02-06 13:40:00,251.81,251.89,251.38,251.4,16666.0,251.7223,251.8023,251.2924,251.3124,16666.0
2025-02-06 13:50:00,251.37,251.64,251.19,251.19,9127.0,251.2824,251.5524,251.1025,251.1025,9127.0
2025-02-06 14:00:00,251.14,251.78,251.14,251.45,20026.0,251.0525,251.6923,251.0525,251.3624,20026.0
2025-02-06 14:10:00,251.52,251.76,251.48,251.76,6669.0,251.4324,251.6723,251.3924,251.6723,6669.0
2025-02-06 14:20:00,251.63,251.71,251.12,251.12,9076.0,251.5424,251.6223,251.0325,251.0325,9076.0
2025-02-06 14:30:00,251.12,251.21,250.58,250.81,12016.0,251.0325,251.1225,250.4927,250.7226,12016.0
2025-02-06 14:40:00,250.81,251.1,250.69,251.1,13888.0,250.7226,251.0125,250.6027,251.0125,13888.0
2025-02-06 14:50:00,251.15,251.31,250.88,250.9,6706.0,251.0625,251.2225,250.7926,250.8126,6706.0
2025-02-06 15:00:00,250.98,251.29,250.88,251.18,10930.0,250.8926,251.2025,250.7926,251.0925,10930.0
2025-02-06 15:10:00,251.24,251.86,251.22,251.48,19273.0,251.1525,251.7723,251.1325,251.3924,19273.0
2025-02-06 15:20:00,251.53,251.67,251.39,251.5,9895.0,251.4424,251.5823,251.3024,251.4124,9895.0
2025-02-06 15:30:00,251.51,251.59,250.95,251.05,16317.0,251.4224,251.5024,250.8626,250.9626,16317.0
2025-02-06 15:40:00,251.03,251.66,251.03,251.65,15072.0,250.9426,251.5723,250.9426,251.5623,15072.0
2025-02-06 15:50:00,251.64,252.04,251.24,251.34,113988.0,251.5524,251.9522,251.1525,251.2525,113988.0
2025-02-07 09:30:00,251.59,251.61,249.62,250.92,41378.0,251.5024,251.5224,249.5331,250.8326,41378.0
2025-02-07 09:40:00,250.75,251.02,250.33,250.33,10586.0,250.6627,250.9326,250.2428,250.2428,10586.0
2025-02-07 09:50:00,250.6,251.0,249.82,250.84,18160.0,250.5127,250.9126,249.733,250.7526,18160.0
2025-02-07 10:00:00,251.0,251.83,250.47,251.82,34385.0,250.9126,251.7423,250.3828,251.7323,34385.0
2025-02-07 10:10:00,251.82,252.21,251.26,251.26,27985.0,251.7323,252.1222,251.1725,251.1725,27985.0
2025-02-07 10:20:00,251.18,251.95,250.84,251.74,18930.0,251.0925,251.8622,250.7526,251.6523,18930.0
2025-02-07 10:30:00,251.77,252.6,251.59,252.32,29810.0,251.6823,252.512,251.5024,252.2321,29810.0
2025-02-07 10:40:00,252.29,252.58,252.16,252.5,11745.0,252.2021,252.492,252.0722,252.4121,11745.0
2025-02-07 10:50:00,252.54,252.6,251.42,252.0,28376.0,252.452,252.512,251.3324,251.9122,28376.0
2025-02-07 11:00:00,252.06,252.8,251.77,252.8,22006.0,251.9722,252.7119,251.6823,252.7119,22006.0
2025-02-07 11:10:00,252.63,253.27,252.49,253.1,39714.0,252.542,253.1818,252.4021,253.0118,39714.0
2025-02-07 11:20:00,253.26,253.35,252.8,252.8,26245.0,253.1718,253.2618,252.7119,252.7119,26245.0
2025-02-07 11:30:00,252.81,253.14,252.53,252.68,9736.0,252.7219,253.0518,252.442,252.592,9736.0
2025-02-07 11:40:00,252.54,252.76,252.4,252.69,8927.0,252.452,252.672,252.3121,252.602,8927.0
2025-02-07 11:50:00,252.54,252.66,252.16,252.4,23939.0,252.452,252.572,252.0722,252.3121,23939.0
2025-02-07 12:00:00,252.36,252.77,252.29,252.71,7608.0,252.2721,252.682,252.2021,252.622,7608.0
2025-02-07 12:10:00,252.7,253.01,252.57,252.74,17395.0,252.612,252.9219,252.482,252.652,17395.0
2025-02-07 12:20:00,252.77,253.01,252.57,252.83,14573.0,252.682,252.9219,252.482,252.7419,14573.0
2025-02-07 12:30:00,252.76,252.76,252.39,252.4,7651.0,252.672,252.672,252.3021,252.3121,7651.0
2025-02-07 12:40:00,252.38,252.62,252.15,252.59,9261.0,252.2921,252.532,252.0622,252.502,9261.0
2025-02-07 12:50:00,252.59,252.61,252.44,252.45,7946.0,252.502,252.522,252.3521,252.3621,7946.0
2025-02-07 13:00:00,252.4,252.57,252.29,252.48,12238.0,252.3121,252.482,252.2021,252.3921,12238.0
2025-02-07 13:10:00,252.5,252.84,252.29,252.29,21695.0,252.4121,252.7519,252.2021,252.2021,21695.0
2025-02-07 13:20:00,252.29,252.56,252.2,252.25,7872.0,252.2021,252.472,252.1122,252.1621,7872.0
2025-02-07 13:30:00,252.29,252.4,252.18,252.18,12544.0,252.2021,252.3121,252.0922,252.0922,12544.0
2025-02-07 13:40:00,252.23,252.23,251.78,251.94,14262.0,252.1421,252.1421,251.6923,251.8522,14262.0
2025-02-07 13:50:00,251.85,252.09,251.61,251.61,15788.0,251.7623,252.0022,251.5224,251.5224,15788.0
2025-02-07 14:00:00,251.62,251.81,251.56,251.73,11976.0,251.5324,251.7223,251.4724,251.6423,11976.0
2025-02-07 14:10:00,251.73,251.87,251.58,251.78,16922.0,251.6423,251.7823,251.4924,251.6923,16922.0
2025-02-07 14:20:00,251.81,251.92,251.38,251.39,18395.0,251.7223,251.8323,251.2924,251.3024,18395.0
2025-02-07 14:30:00,251.4,251.8,251.32,251.74,19566.0,251.3124,251.7123,251.2325,251.6523,19566.0
2025-02-07 14:40:00,251.74,251.91,251.48,251.63,12489.0,251.6523,251.8223,251.3924,251.5424,12489.0
2025-02-07 14:50:00,251.62,251.66,251.41,251.47,19345.0,251.5324,251.5723,251.3224,251.3824,19345.0
2025-02-07 15:00:00,251.45,251.45,251.08,251.27,13931.0,251.3624,251.3624,250.9925,251.1825,13931.0
2025-02-07 15:10:00,251.27,251.27,250.9,251.07,12870.0,251.1825,251.1825,250.8126,250.9825,12870.0
2025-02-07 15:20:00,251.14,251.28,250.47,250.47,22771.0,251.0525,251.1925,250.3828,250.3828,22771.0
2025-02-07 15:30:00,250.54,251.1,250.4,251.0,21260.0,250.4527,251.0125,250.3128,250.9126,21260.0
2025-02-07 15:40:00,251.0,251.04,250.65,250.93,40454.0,250.9126,250.9526,250.5627,250.8426,40454.0
2025-02-07 15:50:00,250.97,251.37,250.45,250.7,124071.0,250.8826,251.2824,250.3628,250.6127,124071.0
2025-02-10 09:30:00,252.0,252.47,251.16,252.45,41915.0,251.9122,252.3821,251.0725,252.3621,41915.0
2025-02-10 09:40:00,252.07,252.34,250.64,250.64,13838.0,251.9822,252.2521,250.5527,250.5527,13838.0
2025-02-10 09:50:00,250.64,250.64,249.25,250.54,23819.0,250.5527,250.5527,249.1632,250.4527,23819.0
2025-02-10 10:00:00,250.32,251.56,250.31,251.3,10463.0,250.2328,251.4724,250.2228,251.2125,10463.0
2025-02-10 10:10:00,251.34,251.49,250.93,250.96,21413.0,251.2525,251.4024,250.8426,250.8726,21413.0
2025-02-10 10:20:00,250.9,250.95,250.28,250.4,21549.0,250.8126,250.8626,250.1928,250.3128,21549.0
2025-02-10 10:30:00,250.41,250.77,250.05,250.06,24638.0,250.3228,250.6827,249.9629,249.9729,24638.0
2025-02-10 10:40:00,250.19,250.29,249.76,250.23,28742.0,250.1029,250.2028,249.673,250.1428,28742.0
2025-02-10 10:50:00,250.25,250.93,250.21,250.4,12881.0,250.1628,250.8426,250.1228,250.3128,12881.0
2025-02-10 11:00:00,250.45,250.45,249.88,250.41,9267.0,250.3628,250.3628,249.793,250.3228,9267.0
2025-02-10 11:10:00,250.4,250.41,249.3,249.38,10671.0,250.3128,250.3228,249.2132,249.2931,10671.0
2025-02-10 11:20:00,249.51,249.51,248.74,249.4,23562.0,249.4231,249.4231,248.6534,249.3131,23562.0
2025-02-10 11:30:00,249.34,249.81,249.22,249.76,12626.0,249.2532,249.723,249.1332,249.673,12626.0
2025-02-10 11:40:00,249.76,249.9,249.23,249.24,50836.0,249.673,249.813,249.1432,249.1532,50836.0
2025-02-10 11:50:00,249.29,249.69,249.26,249.26,13308.0,249.2032,249.603,249.1732,249.1732,13308.0
2025-02-10 12:00:00,249.28,249.71,249.2,249.35,10955.0,249.1932,249.623,249.1132,249.2631,10955.0
2025-02-10 12:10:00,249.34,249.44,248.83,249.44,8148.0,249.2532,249.3531,248.7433,249.3531,8148.0
2025-02-10 12:20:00,249.38,249.69,249.16,249.28,6631.0,249.2931,249.603,249.0732,249.1932,6631.0
2025-02-10 12:30:00,249.28,249.72,249.17,249.58,8394.0,249.1932,249.633,249.0832,249.4931,8394.0
2025-02-10 12:40:00,249.54,249.76,249.21,249.39,11684.0,249.4531,249.673,249.1232,249.3031,11684.0
2025-02-10 12:50:00,249.48,249.62,249.35,249.49,7858.0,249.3931,249.5331,249.2631,249.4031,7858.0
2025-02-10 13:00:00,249.48,249.81,249.48,249.79,7696.0,249.3931,249.723,249.3931,249.703,7696.0
2025-02-10 13:10:00,249.74,249.87,249.45,249.48,11949.0,249.653,249.783,249.3631,249.3931,11949.0
2025-02-10 13:20:00,249.45,249.48,249.01,249.1,13772.0,249.3631,249.3931,248.9233,249.0132,13772.0
2025-02-10 13:30:00,249.08,249.34,248.88,249.34,17167.0,248.9932,249.2532,248.7933,249.2532,17167.0
2025-02-10 13:40:00,249.34,249.55,249.24,249.37,10876.0,249.2532,249.4631,249.1532,249.2831,10876.0
2025-02-10 13:50:00,249.38,249.49,248.96,248.97,8391.0,249.2931,249.4031,248.8733,248.8833,8391.0
2025-02-10 14:00:00,248.97,249.22,248.95,249.0,13868.0,248.8833,249.1332,248.8633,248.9133,13868.0
2025-02-10 14:10:00,248.91,249.2,248.91,248.93,10276.0,248.8233,249.1132,248.8233,248.8433,10276.0
2025-02-10 14:20:00,248.97,249.06,248.62,248.79,23235.0,248.8833,248.9732,248.5334,248.7033,23235.0
2025-02-10 14:30:00,248.86,249.28,248.86,249.19,8485.0,248.7733,249.1932,248.7733,249.1032,8485.0
2025-02-10 14:40:00,249.18,249.29,249.1,249.23,9826.0,249.0932,249.2032,249.0132,249.1432,9826.0
2025-02-10 14:50:00,249.27,249.36,249.04,249.04,14694.0,249.1832,249.2731,248.9533,248.9533,14694.0
2025-02-10 15:00:00,249.07,249.31,249.04,249.3,15685.0,248.9832,249.2232,248.9533,249.2132,15685.0
2025-02-10 15:10:00,249.26,249.32,248.79,248.93,19053.0,249.1732,249.2332,248.7033,248.8433,19053.0
2025-02-10 15:20:00,248.89,249.21,248.8,249.12,20960.0,248.8033,249.1232,248.7133,249.0332,20960.0
2025-02-10 15:30:00,249.07,249.2,248.51,248.68,23767.0,248.9832,249.1132,248.4234,248.5934,23767.0
2025-02-10 15:40:00,248.68,249.04,248.55,248.97,36267.0,248.5934,248.9533,248.4634,248.8833,36267.0
2025-02-10 15:50:00,248.96,249.78,248.75,249.66,130679.0,248.8733,249.693,248.6634,249.573,130679.0
2025-02-11 09:30:00,253.0,253.75,248.59,250.21,135355.0,252.9119,253.6616,248.5034,250.1228,135355.0
2025-02-11 09:40:00,250.56,251.66,250.05,250.94,43295.0,250.4727,251.5723,249.9629,250.8526,43295.0
2025-02-11 09:50:00,250.94,252.01,250.94,252.01,33907.0,250.8526,251.9222,250.8526,251.9222,33907.0
2025-02-11 10:00:00,251.84,252.38,251.21,251.54,30129.0,251.7523,252.2921,251.1225,251.4524,30129.0
2025-02-11 10:10:00,251.36,252.0,251.24,251.8,23095.0,251.2724,251.9122,251.1525,251.7123,23095.0
2025-02-11 10:20:00,251.83,252.45,251.83,252.45,25472.0,251.7423,252.3621,251.7423,252.3621,25472.0
2025-02-11 10:30:00,252.37,252.85,252.26,252.52,39849.0,252.2821,252.7619,252.1721,252.432,39849.0
2025-02-11 10:40:00,252.39,253.43,252.32,253.43,22278.0,252.3021,253.3417,252.2321,253.3417,22278.0
2025-02-11 10:50:00,253.5,254.28,253.39,254.11,41878.0,253.4117,254.1914,253.3017,254.0215,41878.0
2025-02-11 11:00:00,254.09,254.3,253.95,254.11,18969.0,254.0015,254.2114,253.8615,254.0215,18969.0
2025-02-11 11:10:00,254.19,255.0,253.96,254.82,58065.0,254.1015,254.9112,253.8715,254.7312,58065.0
2025-02-11 11:20:00,254.73,255.46,254.6,255.09,41610.0,254.6413,255.371,254.5113,255.0011,41610.0
2025-02-11 11:30:00,255.16,255.76,254.81,255.74,33233.0,255.0711,255.6709,254.7212,255.6509,33233.0
2025-02-11 11:40:00,255.69,255.77,255.17,255.34,21123.0,255.6009,255.6809,255.0811,255.2511,21123.0
2025-02-11 11:50:00,255.33,256.2,255.24,256.2,73239.0,255.2411,256.1108,255.1511,256.1108,73239.0
2025-02-11 12:00:00,256.18,256.92,256.02,256.92,31089.0,256.0908,256.8305,255.9308,256.8305,31089.0
2025-02-11 12:10:00,256.85,257.21,256.53,256.82,43004.0,256.7605,257.1204,256.4406,256.7305,43004.0
2025-02-11 12:20:00,256.86,256.87,256.41,256.75,21473.0,256.7705,256.7805,256.3207,256.6606,21473.0
2025-02-11 12:30:00,256.7,256.8,256.18,256.23,21402.0,256.6106,256.7106,256.0908,256.1408,21402.0
2025-02-11 12:40:00,256.17,257.06,255.95,257.05,38317.0,256.0808,256.9705,255.8608,256.9605,38317.0
2025-02-11 12:50:00,257.0,257.18,256.62,257.1,23755.0,256.9105,257.0904,256.5306,257.0104,23755.0
2025-02-11 13:00:00,257.07,257.2,256.74,257.2,24361.0,256.9805,257.1104,256.6506,257.1104,24361.0
2025-02-11 13:10:00,257.12,257.52,256.99,257.44,17382.0,257.0304,257.4303,256.9005,257.3503,17382.0
2025-02-11 13:20:00,257.44,257.53,256.92,257.01,21470.0,257.3503,257.4403,256.8305,256.9205,21470.0
2025-02-11 13:30:00,257.01,257.76,256.93,257.38,23065.0,256.9205,257.6702,256.8405,257.2904,23065.0
2025-02-11 13:40:00,257.32,257.88,257.31,257.55,37267.0,257.2304,257.7902,257.2204,257.4603,37267.0
2025-02-11 13:50:00,257.77,257.87,257.27,257.51,26044.0,257.6802,257.7802,257.1804,257.4203,26044.0
2025-02-11 14:00:00,257.6,257.6,256.57,256.9,30719.0,257.5103,257.5103,256.4806,256.8105,30719.0
2025-02-11 14:10:00,256.87,257.14,256.39,256.68,108606.0,256.7805,257.0504,256.3007,256.5906,108606.0
2025-02-11 14:20:00,256.68,257.37,256.55,257.1,20370.0,256.5906,257.2804,256.4606,257.0104,20370.0
2025-02-11 14:30:00,257.13,257.56,257.01,257.35,19420.0,257.0404,257.4703,256.9205,257.2604,19420.0
2025-02-11 14:40:00,257.44,257.9,257.3,257.9,14984.0,257.3503,257.8102,257.2104,257.8102,14984.0
2025-02-11 14:50:00,257.82,257.92,257.65,257.65,20966.0,257.7302,257.8302,257.5603,257.5603,20966.0
2025-02-11 15:00:00,257.73,258.22,257.57,258.13,24199.0,257.6402,258.1301,257.4803,258.0401,24199.0
2025-02-11 15:10:00,258.14,258.46,257.8,257.81,25062.0,258.0501,258.37,257.7102,257.7202,25062.0
2025-02-11 15:20:00,257.78,258.07,257.39,258.07,36896.0,257.6902,257.9801,257.3003,257.9801,36896.0
2025-02-11 15:30:00,258.07,258.73,257.96,258.55,39166.0,257.9801,258.6399,257.8701,258.4599,39166.0
2025-02-11 15:40:00,258.55,258.68,257.93,258.3,38114.0,258.4599,258.5899,257.8402,258.21,38114.0
2025-02-11 15:50:00,258.36,258.71,257.3,257.57,237001.0,258.27,258.6199,257.2104,257.4803,237001.0
2025-02-12 09:30:00,256.36,257.64,255.85,256.74,49788.0,256.2707,257.5503,255.7609,256.6506,49788.0
2025-02-12 09:40:00,256.74,256.81,256.03,256.46,22866.0,256.6506,256.7206,255.9408,256.3707,22866.0
2025-02-12 09:50:00,256.43,257.22,256.25,256.87,18849.0,256.3407,257.1304,256.1607,256.7805,18849.0
2025-02-12 10:00:00,256.81,257.06,255.36,257.01,35696.0,256.7206,256.9705,255.2711,256.9205,35696.0
2025-02-12 10:10:00,256.92,257.0,256.02,256.19,16130.0,256.8305,256.9105,255.9308,256.1008,16130.0
2025-02-12 10:20:00,256.28,256.51,255.6,255.65,23212.0,256.1907,256.4207,255.511,255.561,23212.0
2025-02-12 10:30:00,255.74,255.81,255.17,255.63,19061.0,255.6509,255.7209,255.0811,255.541,19061.0
2025-02-12 10:40:00,255.74,256.23,255.65,256.01,22416.0,255.6509,256.1408,255.561,255.9208,22416.0
2025-02-12 10:50:00,256.17,256.17,255.77,255.95,16230.0,256.0808,256.0808,255.6809,255.8608,16230.0
2025-02-12 11:00:00,255.95,256.35,255.77,256.0,31710.0,255.8608,256.2607,255.6809,255.9108,31710.0
2025-02-12 11:10:00,255.9,256.04,255.54,255.73,19309.0,255.8109,255.9508,255.451,255.6409,19309.0
2025-02-12 11:20:00,255.63,255.81,255.13,255.23,15457.0,255.541,255.7209,255.0411,255.1411,15457.0
2025-02-12 11:30:00,255.23,255.99,255.22,255.92,9129.0,255.1411,255.9008,255.1311,255.8309,9129.0
2025-02-12 11:40:00,255.99,256.44,255.88,255.98,10371.0,255.9008,256.3507,255.7909,255.8908,10371.0
2025-02-12 11:50:00,255.91,256.77,255.91,256.72,10316.0,255.8209,256.6806,255.8209,256.6306,10316.0
2025-02-12 12:00:00,256.85,256.99,256.72,256.75,15626.0,256.7605,256.9005,256.6306,256.6606,15626.0
2025-02-12 12:10:00,256.78,257.36,256.75,257.31,17748.0,256.6906,257.2704,256.6606,257.2204,17748.0
2025-02-12 12:20:00,257.32,257.95,257.31,257.95,6286.0,257.2304,257.8602,257.2204,257.8602,6286.0
2025-02-12 12:30:00,257.85,257.85,257.19,257.19,18722.0,257.7602,257.7602,257.1004,257.1004,18722.0
2025-02-12 12:40:00,257.24,257.41,256.92,257.26,18338.0,257.1504,257.3203,256.8305,257.1704,18338.0
2025-02-12 12:50:00,257.36,257.58,257.18,257.24,6866.0,257.2704,257.4903,257.0904,257.1504,6866.0
2025-02-12 13:00:00,257.23,257.73,257.2,257.49,19111.0,257.1404,257.6402,257.1104,257.4003,19111.0
2025-02-12 13:10:00,257.38,257.82,257.31,257.78,16841.0,257.2904,257.7302,257.2204,257.6902,16841.0
2025-02-12 13:20:00,257.82,257.82,257.35,257.54,17773.0,257.7302,257.7302,257.2604,257.4503,17773.0
2025-02-12 13:30:00,257.49,257.58,257.3,257.58,18048.0,257.4003,257.4903,257.2104,257.4903,18048.0
2025-02-12 13:40:00,257.5,257.64,257.34,257.56,14187.0,257.4103,257.5503,257.2504,257.4703,14187.0
2025-02-12 13:50:00,257.57,257.77,257.48,257.57,16031.0,257.4803,257.6802,257.3903,257.4803,16031.0
2025-02-12 14:00:00,257.57,257.66,256.82,257.05,51028.0,257.4803,257.5703,256.7305,256.9605,51028.0
2025-02-12 14:10:00,256.92,256.95,256.37,256.44,22199.0,256.8305,256.8605,256.2807,256.3507,22199.0
2025-02-12 14:20:00,256.43,256.62,256.38,256.62,23795.0,256.3407,256.5306,256.2907,256.5306,23795.0
2025-02-12 14:30:00,256.59,256.72,256.47,256.63,22306.0,256.5006,256.6306,256.3807,256.5406,22306.0
2025-02-12 14:40:00,256.71,256.85,256.53,256.69,48370.0,256.6206,256.7605,256.4406,256.6006,48370.0
2025-02-12 14:50:00,256.71,256.86,256.29,256.29,19259.0,256.6206,256.7705,256.2007,256.2007,19259.0
2025-02-12 15:00:00,256.29,256.75,256.2,256.75,17167.0,256.2007,256.6606,256.1108,256.6606,17167.0
2025-02-12 15:10:00,256.68,256.89,256.38,256.42,14171.0,256.5906,256.8005,256.2907,256.3307,14171.0
2025-02-12 15:20:00,256.42,256.69,256.34,256.44,32631.0,256.3307,256.6006,256.2507,256.3507,32631.0
2025-02-12 15:30:00,256.38,256.73,256.15,256.49,60133.0,256.2907,256.6406,256.0608,256.4007,60133.0
2025-02-12 15:40:00,256.49,256.7,255.91,256.1,57403.0,256.4007,256.6106,255.8209,256.0108,57403.0
2025-02-12 15:50:00,256.19,256.84,256.12,256.79,183447.0,256.1008,256.7505,256.0308,256.7006,183447.0
2025-02-13 09:30:00,257.79,258.84,256.94,257.3,47681.0,257.7002,258.7498,256.8505,257.2104,47681.0
2025-02-13 09:40:00,257.36,259.08,257.15,258.5,61252.0,257.2704,258.9898,257.0604,258.41,61252.0
2025-02-13 09:50:00,258.7,258.86,258.3,258.86,7222.0,258.6099,258.7698,258.21,258.7698,7222.0
2025-02-13 10:00:00,258.83,259.04,258.01,258.55,38881.0,258.7398,258.9498,257.9201,258.4599,38881.0
2025-02-13 10:10:00,258.48,258.82,257.8,258.13,20587.0,258.39,258.7299,257.7102,258.0401,20587.0
2025-02-13 10:20:00,258.34,258.51,257.64,257.68,31466.0,258.25,258.42,257.5503,257.5902,31466.0
2025-02-13 10:30:00,257.68,258.25,257.62,258.14,19874.0,257.5902,258.16,257.5303,258.0501,19874.0
2025-02-13 10:40:00,258.08,258.24,257.58,258.07,28418.0,257.9901,258.1501,257.4903,257.9801,28418.0
2025-02-13 10:50:00,258.06,258.38,257.86,258.24,9495.0,257.9701,258.29,257.7702,258.1501,9495.0
2025-02-13 11:00:00,258.4,258.57,257.8,258.56,10371.0,258.31,258.4799,257.7102,258.4699,10371.0
2025-02-13 11:10:00,258.57,258.94,258.42,258.76,26081.0,258.4799,258.8498,258.33,258.6699,26081.0
2025-02-13 11:20:00,258.7,259.0,258.6,258.91,16026.0,258.6099,258.9098,258.5099,258.8198,16026.0
2025-02-13 11:30:00,258.82,258.96,258.23,258.53,16749.0,258.7299,258.8698,258.1401,258.44,16749.0
2025-02-13 11:40:00,258.64,258.69,258.14,258.14,31373.0,258.5499,258.5999,258.0501,258.0501,31373.0
2025-02-13 11:50:00,258.1,258.22,257.65,258.02,13918.0,258.0101,258.1301,257.5603,257.9301,13918.0
2025-02-13 12:00:00,258.05,258.57,258.05,258.54,18234.0,257.9601,258.4799,257.9601,258.4499,18234.0
2025-02-13 12:10:00,258.41,258.57,258.11,258.3,19300.0,258.32,258.4799,258.0201,258.21,19300.0
2025-02-13 12:20:00,258.49,258.84,258.47,258.66,9472.0,258.4,258.7498,258.38,258.5699,9472.0
2025-02-13 12:30:00,258.74,259.1,258.73,258.97,11848.0,258.6499,259.0098,258.6399,258.8798,11848.0
2025-02-13 12:40:00,259.03,259.1,258.52,258.63,16115.0,258.9398,259.0098,258.43,258.5399,16115.0
2025-02-13 12:50:00,258.56,258.62,258.0,258.0,14065.0,258.4699,258.5299,257.9101,257.9101,14065.0
2025-02-13 13:00:00,258.05,258.46,258.03,258.36,15819.0,257.9601,258.37,257.9401,258.27,15819.0
2025-02-13 13:10:00,258.4,258.8,258.39,258.63,11032.0,258.31,258.7099,258.3,258.5399,11032.0
2025-02-13 13:20:00,258.67,259.24,258.67,259.12,27714.0,258.5799,259.1497,258.5799,259.0297,27714.0
2025-02-13 13:30:00,259.17,259.7,259.04,259.63,31626.0,259.0797,259.6095,258.9498,259.5396,31626.0
2025-02-13 13:40:00,259.64,259.71,259.35,259.47,32049.0,259.5496,259.6195,259.2597,259.3796,32049.0
2025-02-13 13:50:00,259.54,260.19,259.46,260.06,22484.0,259.4496,260.0994,259.3696,259.9694,22484.0
2025-02-13 14:00:00,260.09,260.53,260.01,260.48,15270.0,259.9994,260.4393,259.9194,260.3893,15270.0
2025-02-13 14:10:00,260.35,260.74,260.13,260.64,209559.0,260.2593,260.6492,260.0394,260.5492,209559.0
2025-02-13 14:20:00,260.64,260.98,260.64,260.8,37437.0,260.5492,260.8891,260.5492,260.7092,37437.0
2025-02-13 14:30:00,260.8,261.41,260.67,261.37,44334.0,260.7092,261.3189,260.5792,261.279,44334.0
2025-02-13 14:40:00,261.41,262.05,261.29,261.78,63291.0,261.3189,261.9587,261.199,261.6888,63291.0
2025-02-13 14:50:00,261.78,262.13,260.95,261.15,72674.0,261.6888,262.0387,260.8591,261.059,72674.0
2025-02-13 15:00:00,261.17,261.66,260.89,261.55,33422.0,261.079,261.5689,260.7991,261.4589,33422.0
2025-02-13 15:10:00,261.54,261.91,261.47,261.87,41894.0,261.4489,261.8188,261.3789,261.7788,41894.0
2025-02-13 15:20:00,261.93,261.93,261.18,261.77,50788.0,261.8388,261.8388,261.089,261.6788,50788.0
2025-02-13 15:30:00,261.67,262.08,261.52,261.99,56205.0,261.5789,261.9887,261.4289,261.8987,56205.0
2025-02-13 15:40:00,261.91,262.05,261.28,261.62,48719.0,261.8188,261.9587,261.189,261.5289,48719.0
2025-02-13 15:50:00,261.7,262.32,261.58,262.15,269373.0,261.6088,262.2286,261.4889,262.0587,269373.0
2025-02-14 09:30:00,261.29,262.6,260.36,260.62,83087.0,261.199,262.5085,260.2693,260.5292,83087.0
2025-02-14 09:40:00,261.13,261.87,261.12,261.83,24559.0,261.039,261.7788,261.029,261.7388,24559.0
2025-02-14 09:50:00,261.88,262.1,261.64,262.06,25843.0,261.7888,262.0087,261.5489,261.9687,25843.0
2025-02-14 10:00:00,262.07,263.0,261.98,262.97,17280.0,261.9787,262.9084,261.8887,262.8784,17280.0
2025-02-14 10:10:00,263.04,263.64,262.6,263.64,44163.0,262.9484,263.5482,262.5085,263.5482,44163.0
2025-02-14 10:20:00,263.74,263.84,263.17,263.43,17801.0,263.6481,263.7481,263.0783,263.3382,17801.0
2025-02-14 10:30:00,263.45,264.17,263.37,263.88,18593.0,263.3582,264.078,263.2783,263.7881,18593.0
2025-02-14 10:40:00,263.85,264.33,263.67,264.05,32133.0,263.7581,264.2379,263.5782,263.958,32133.0
2025-02-14 10:50:00,264.04,264.35,263.52,263.63,34490.0,263.948,264.2579,263.4282,263.5382,34490.0
2025-02-14 11:00:00,263.63,264.05,263.45,263.94,11713.0,263.5382,263.958,263.3582,263.8481,11713.0
2025-02-14 11:10:00,263.97,264.28,263.63,263.79,37080.0,263.8781,264.1879,263.5382,263.6981,37080.0
2025-02-14 11:20:00,263.66,263.88,263.65,263.71,14543.0,263.5682,263.7881,263.5582,263.6181,14543.0
2025-02-14 11:30:00,263.7,263.96,263.53,263.8,27383.0,263.6082,263.8681,263.4382,263.7081,27383.0
2025-02-14 11:40:00,263.8,264.12,263.68,263.74,26808.0,263.7081,264.028,263.5882,263.6481,26808.0
2025-02-14 11:50:00,263.84,263.88,263.58,263.76,10275.0,263.7481,263.7881,263.4882,263.6681,10275.0
2025-02-14 12:00:00,263.74,263.99,263.34,263.37,22308.0,263.6481,263.898,263.2483,263.2783,22308.0
2025-02-14 12:10:00,263.37,263.66,263.02,263.05,38236.0,263.2783,263.5682,262.9284,262.9584,38236.0
2025-02-14 12:20:00,263.05,263.1,262.77,263.08,38280.0,262.9584,263.0084,262.6785,262.9884,38280.0
2025-02-14 12:30:00,263.08,263.53,262.97,263.42,30791.0,262.9884,263.4382,262.8784,263.3282,30791.0
2025-02-14 12:40:00,263.41,263.54,263.23,263.46,28876.0,263.3183,263.4482,263.1383,263.3682,28876.0
2025-02-14 12:50:00,263.26,263.39,263.09,263.29,13061.0,263.1683,263.2983,262.9984,263.1983,13061.0
2025-02-14 13:00:00,263.31,263.32,262.48,262.54,22805.0,263.2183,263.2283,262.3886,262.4486,22805.0
2025-02-14 13:10:00,262.39,262.74,262.35,262.73,13677.0,262.2986,262.6485,262.2586,262.6385,13677.0
2025-02-14 13:20:00,262.75,263.06,262.64,263.03,9447.0,262.6585,262.9684,262.5485,262.9384,9447.0
2025-02-14 13:30:00,262.96,263.29,262.84,262.96,11211.0,262.8684,263.1983,262.7485,262.8684,11211.0
2025-02-14 13:40:00,263.01,263.19,262.57,263.19,20506.0,262.9184,263.0983,262.4785,263.0983,20506.0
2025-02-14 13:50:00,263.27,263.27,262.89,263.1,21744.0,263.1783,263.1783,262.7984,263.0084,21744.0
2025-02-14 14:00:00,263.1,263.3,262.82,262.88,15726.0,263.0084,263.2083,262.7285,262.7884,15726.0
2025-02-14 14:10:00,262.88,263.0,262.82,262.92,9961.0,262.7884,262.9084,262.7285,262.8284,9961.0
2025-02-14 14:20:00,262.84,263.02,262.68,262.8,40738.0,262.7485,262.9284,262.5885,262.7085,40738.0
2025-02-14 14:30:00,262.8,263.29,262.71,262.97,55887.0,262.7085,263.1983,262.6185,262.8784,55887.0
2025-02-14 14:40:00,263.02,263.29,262.88,262.9,37014.0,262.9284,263.1983,262.7884,262.8084,37014.0
2025-02-14 14:50:00,262.99,263.23,262.89,263.07,25534.0,262.8984,263.1383,262.7984,262.9784,25534.0
2025-02-14 15:00:00,263.06,263.88,262.99,263.59,61793.0,262.9684,263.7881,262.8984,263.4982,61793.0
2025-02-14 15:10:00,263.58,263.58,262.97,263.05,51901.0,263.4882,263.4882,262.8784,262.9584,51901.0
2025-02-14 15:20:00,263.04,263.12,261.78,261.98,76090.0,262.9484,263.0284,261.6888,261.8887,76090.0
2025-02-14 15:30:00,261.98,263.26,261.97,263.18,64385.0,261.8887,263.1683,261.8788,263.0883,64385.0
2025-02-14 15:40:00,263.18,263.34,262.41,262.5,90738.0,263.0883,263.2483,262.3186,262.4086,90738.0
2025-02-14 15:50:00,262.57,263.04,262.52,262.53,252314.0,262.4785,262.9484,262.4286,262.4386,252314.0
2025-02-18 09:30:00,263.12,265.89,262.63,265.65,110400.0,263.0284,265.7974,262.5385,265.5575,110400.0
2025-02-18 09:40:00,265.61,266.46,264.9,266.27,30344.0,265.5175,266.3672,264.8077,266.1773,30344.0
2025-02-18 09:50:00,266.13,266.19,263.83,264.11,54598.0,266.0373,266.0973,263.7381,264.018,54598.0
2025-02-18 10:00:00,264.13,264.32,262.04,262.65,54207.0,264.038,264.2279,261.9487,262.5585,54207.0
2025-02-18 10:10:00,262.78,263.57,262.05,262.31,16069.0,262.6885,263.4782,261.9587,262.2186,16069.0
2025-02-18 10:20:00,262.15,263.81,262.14,263.81,12029.0,262.0587,263.7181,262.0487,263.7181,12029.0
2025-02-18 10:30:00,263.81,264.09,263.62,263.68,21156.0,263.7181,263.998,263.5282,263.5882,21156.0
2025-02-18 10:40:00,263.67,264.12,263.4,263.68,8247.0,263.5782,264.028,263.3083,263.5882,8247.0
2025-02-18 10:50:00,263.73,263.93,263.31,263.6,11226.0,263.6381,263.8381,263.2183,263.5082,11226.0
2025-02-18 11:00:00,263.89,263.89,263.3,263.5,15826.0,263.7981,263.7981,263.2083,263.4082,15826.0
2025-02-18 11:10:00,263.34,263.51,263.1,263.37,18022.0,263.2483,263.4182,263.0084,263.2783,18022.0
2025-02-18 11:20:00,263.35,263.51,262.65,262.66,12667.0,263.2583,263.4182,262.5585,262.5685,12667.0
2025-02-18 11:30:00,262.67,263.67,262.66,263.63,19128.0,262.5785,263.5782,262.5685,263.5382,19128.0
2025-02-18 11:40:00,263.59,263.66,263.09,263.46,16155.0,263.4982,263.5682,262.9984,263.3682,16155.0
2025-02-18 11:50:00,263.4,263.65,263.31,263.48,13118.0,263.3083,263.5582,263.2183,263.3882,13118.0
2025-02-18 12:00:00,263.44,263.66,263.31,263.52,20147.0,263.3482,263.5682,263.2183,263.4282,20147.0
2025-02-18 12:10:00,263.5,263.82,263.5,263.67,13646.0,263.4082,263.7281,263.4082,263.5782,13646.0
2025-02-18 12:20:00,263.64,263.67,263.24,263.63,17345.0,263.5482,263.5782,263.1483,263.5382,17345.0
2025-02-18 12:30:00,263.69,264.17,263.68,264.14,31604.0,263.5982,264.078,263.5882,264.048,31604.0
2025-02-18 12:40:00,264.21,264.25,263.89,264.04,17196.0,264.118,264.158,263.7981,263.948,17196.0
2025-02-18 12:50:00,264.0,264.35,263.69,264.3,32934.0,263.908,264.2579,263.5982,264.2079,32934.0
2025-02-18 13:00:00,264.38,265.45,264.38,265.08,33011.0,264.2879,265.3575,264.2879,264.9877,33011.0
2025-02-18 13:10:00,264.98,265.33,264.92,264.96,29831.0,264.8877,265.2376,264.8277,264.8677,29831.0
2025-02-18 13:20:00,265.01,265.09,264.73,265.02,20279.0,264.9177,264.9977,264.6378,264.9277,20279.0
2025-02-18 13:30:00,265.01,265.79,265.01,265.66,39750.0,264.9177,265.6974,264.9177,265.5675,39750.0
2025-02-18 13:40:00,265.66,266.08,265.61,266.0,74712.0,265.5675,265.9873,265.5175,265.9073,74712.0
2025-02-18 13:50:00,266.02,266.05,265.58,265.69,53660.0,265.9273,265.9573,265.4875,265.5975,53660.0
2025-02-18 14:00:00,265.66,265.66,264.8,265.02,25207.0,265.5675,265.5675,264.7078,264.9277,25207.0
2025-02-18 14:10:00,265.03,265.1,264.41,264.5,23436.0,264.9377,265.0077,264.3179,264.4079,23436.0
2025-02-18 14:20:00,264.46,264.84,264.45,264.62,22317.0,264.3679,264.7478,264.3579,264.5278,22317.0
2025-02-18 14:30:00,264.59,264.65,263.44,263.49,52071.0,264.4978,264.5578,263.3482,263.3982,52071.0
2025-02-18 14:40:00,263.47,264.13,263.4,264.12,16699.0,263.3782,264.038,263.3083,264.028,16699.0
2025-02-18 14:50:00,264.13,264.55,263.92,264.45,29660.0,264.038,264.4579,263.8281,264.3579,29660.0
2025-02-18 15:00:00,264.49,264.77,264.15,264.21,14594.0,264.3979,264.6778,264.058,264.118,14594.0
2025-02-18 15:10:00,264.24,264.46,263.84,264.22,16886.0,264.148,264.3679,263.7481,264.128,16886.0
2025-02-18 15:20:00,264.22,264.43,264.1,264.35,35366.0,264.128,264.3379,264.008,264.2579,35366.0
2025-02-18 15:30:00,264.39,264.52,263.95,264.03,22115.0,264.2979,264.4279,263.8581,263.938,22115.0
2025-02-18 15:40:00,264.01,264.02,263.61,263.7,27390.0,263.918,263.928,263.5182,263.6082,27390.0
2025-02-18 15:50:00,263.72,263.99,263.15,263.93,143758.0,263.6281,263.898,263.0583,263.8381,143758.0
2025-02-19 09:30:00,263.01,264.3,262.45,263.25,116575.0,262.9184,264.2079,262.3586,263.1583,116575.0
2025-02-19 09:40:00,263.37,264.79,263.24,263.96,66835.0,263.2783,264.6978,263.1483,263.8681,66835.0
2025-02-19 09:50:00,264.09,265.31,263.45,264.79,31296.0,263.998,265.2176,263.3582,264.6978,31296.0
2025-02-19 10:00:00,265.05,267.24,264.8,267.03,25008.0,264.9577,267.1469,264.7078,266.937,25008.0
2025-02-19 10:10:00,266.96,266.96,264.87,265.34,32208.0,266.867,266.867,264.7777,265.2476,32208.0
2025-02-19 10:20:00,265.36,265.69,265.01,265.01,15946.0,265.2676,265.5975,264.9177,264.9177,15946.0
2025-02-19 10:30:00,265.02,265.54,264.75,265.31,42369.0,264.9277,265.4475,264.6578,265.2176,42369.0
2025-02-19 10:40:00,265.46,265.85,265.26,265.4,10876.0,265.3675,265.7574,265.1676,265.3076,10876.0
2025-02-19 10:50:00,265.41,266.19,265.4,266.04,11998.0,265.3176,266.0973,265.3076,265.9473,11998.0
2025-02-19 11:00:00,266.04,266.48,265.45,266.34,20751.0,265.9473,266.3872,265.3575,266.2472,20751.0
2025-02-19 11:10:00,266.34,267.42,266.34,267.29,69784.0,266.2472,267.3269,266.2472,267.1969,69784.0
2025-02-19 11:20:00,267.17,267.58,267.02,267.06,41821.0,267.0769,267.4868,266.927,266.967,41821.0
2025-02-19 11:30:00,267.07,267.19,266.57,266.97,35827.0,266.977,267.0969,266.4772,266.877,35827.0
2025-02-19 11:40:00,267.04,267.76,266.94,267.76,13822.0,266.947,267.6667,266.847,267.6667,13822.0
2025-02-19 11:50:00,267.66,267.76,267.45,267.6,21819.0,267.5668,267.6667,267.3568,267.5068,21819.0
2025-02-19 12:00:00,267.59,267.83,267.51,267.76,43643.0,267.4968,267.7367,267.4168,267.6667,43643.0
2025-02-19 12:10:00,267.81,268.0,267.52,267.97,23091.0,267.7167,267.9067,267.4268,267.8767,23091.0
2025-02-19 12:20:00,267.97,267.97,266.9,267.12,37698.0,267.8767,267.8767,266.807,267.027,37698.0
2025-02-19 12:30:00,267.13,267.8,266.77,267.77,51398.0,267.037,267.7067,266.6771,267.6767,51398.0
2025-02-19 12:40:00,267.8,267.8,267.46,267.57,14518.0,267.7067,267.7067,267.3668,267.4768,14518.0
2025-02-19 12:50:00,267.61,267.67,266.76,267.07,28631.0,267.5168,267.5768,266.6671,266.977,28631.0
2025-02-19 13:00:00,267.12,267.61,267.07,267.29,34952.0,267.027,267.5168,266.977,267.1969,34952.0
2025-02-19 13:10:00,267.29,267.29,266.94,267.24,15452.0,267.1969,267.1969,266.847,267.1469,15452.0
2025-02-19 13:20:00,267.32,267.5,267.02,267.49,26195.0,267.2269,267.4068,266.927,267.3968,26195.0
2025-02-19 13:30:00,267.51,267.96,267.48,267.95,11303.0,267.4168,267.8667,267.3868,267.8567,11303.0
2025-02-19 13:40:00,267.85,268.25,267.85,268.19,21913.0,267.7567,268.1566,267.7567,268.0966,21913.0
2025-02-19 13:50:00,268.16,268.45,268.11,268.35,26523.0,268.0666,268.3565,268.0166,268.2565,26523.0
2025-02-19 14:00:00,268.34,268.96,268.02,268.11,78169.0,268.2465,268.8663,267.9266,268.0166,78169.0
2025-02-19 14:10:00,268.21,269.06,268.17,269.0,37935.0,268.1166,268.9663,268.0766,268.9063,37935.0
2025-02-19 14:20:00,269.1,269.23,268.67,268.87,38073.0,269.0063,269.1362,268.5764,268.7763,38073.0
2025-02-19 14:30:00,268.85,268.92,268.54,268.61,18981.0,268.7564,268.8263,268.4465,268.5164,18981.0
2025-02-19 14:40:00,268.61,268.84,268.35,268.84,44509.0,268.5164,268.7464,268.2565,268.7464,44509.0
2025-02-19 14:50:00,268.81,269.39,268.8,269.37,25080.0,268.7164,269.2962,268.7064,269.2762,25080.0
2025-02-19 15:00:00,269.37,269.49,268.87,269.06,38550.0,269.2762,269.3961,268.7763,268.9663,38550.0
2025-02-19 15:10:00,269.02,269.67,268.93,269.55,36710.0,268.9263,269.5761,268.8363,269.4561,36710.0
2025-02-19 15:20:00,269.51,270.13,269.49,270.13,47884.0,269.4161,270.0359,269.3961,270.0359,47884.0
2025-02-19 15:30:00,270.09,270.32,269.46,269.73,50465.0,269.9959,270.2258,269.3661,269.6361,50465.0
2025-02-19 15:40:00,269.78,270.45,269.61,270.23,52183.0,269.686,270.3558,269.5161,270.1359,52183.0
2025-02-19 15:50:00,270.25,270.79,269.59,269.69,245437.0,270.1559,270.6957,269.4961,269.5961,245437.0
2025-02-20 09:30:00,268.57,269.23,264.85,265.0,62203.0,268.4765,269.1362,264.7577,264.9077,62203.0
2025-02-20 09:40:00,264.89,265.2,263.98,265.02,27245.0,264.7977,265.1076,263.8881,264.9277,27245.0
2025-02-20 09:50:00,265.02,266.97,264.89,266.83,20944.0,264.9277,266.877,264.7977,266.7371,20944.0
2025-02-20 10:00:00,266.71,267.02,265.81,266.25,32849.0,266.6171,266.927,265.7174,266.1573,32849.0
2025-02-20 10:10:00,266.17,267.33,266.05,266.8,17221.0,266.0773,267.2369,265.9573,266.7071,17221.0
2025-02-20 10:20:00,267.08,267.08,266.39,266.66,19450.0,266.987,266.987,266.2972,266.5671,19450.0
2025-02-20 10:30:00,266.65,266.84,265.94,266.03,31015.0,266.5571,266.7471,265.8474,265.9373,31015.0
2025-02-20 10:40:00,265.98,266.43,265.94,266.05,17679.0,265.8874,266.3372,265.8474,265.9573,17679.0
2025-02-20 10:50:00,266.3,266.6,265.82,266.58,18486.0,266.2072,266.5071,265.7274,266.4871,18486.0
2025-02-20 11:00:00,266.5,266.58,266.09,266.26,26041.0,266.4072,266.4871,265.9973,266.1673,26041.0
2025-02-20 11:10:00,266.38,266.55,266.2,266.38,15809.0,266.2872,266.4572,266.1073,266.2872,15809.0
2025-02-20 11:20:00,266.51,267.18,266.34,266.91,18548.0,266.4172,267.0869,266.2472,266.817,18548.0
2025-02-20 11:30:00,266.86,267.1,266.45,266.59,19648.0,266.767,267.007,266.3572,266.4971,19648.0
2025-02-20 11:40:00,266.66,266.66,266.26,266.38,11024.0,266.5671,266.5671,266.1673,266.2872,11024.0
2025-02-20 11:50:00,266.38,266.65,266.2,266.2,22861.0,266.2872,266.5571,266.1073,266.1073,22861.0
2025-02-20 12:00:00,266.2,266.81,266.19,266.75,11451.0,266.1073,266.7171,266.0973,266.6571,11451.0
2025-02-20 12:10:00,266.66,267.18,266.64,266.99,11623.0,266.5671,267.0869,266.5471,266.897,11623.0
2025-02-20 12:20:00,266.99,267.18,266.64,266.64,11467.0,266.897,267.0869,266.5471,266.5471,11467.0
2025-02-20 12:30:00,266.71,266.78,266.49,266.59,9926.0,266.6171,266.6871,266.3972,266.4971,9926.0
2025-02-20 12:40:00,266.59,266.91,266.21,266.21,25505.0,266.4971,266.817,266.1173,266.1173,25505.0
2025-02-20 12:50:00,266.1,266.24,265.55,265.62,20708.0,266.0073,266.1473,265.4575,265.5275,20708.0
2025-02-20 13:00:00,265.63,265.81,265.15,265.18,16506.0,265.5375,265.7174,265.0576,265.0876,16506.0
2025-02-20 13:10:00,265.24,265.93,265.19,265.75,12110.0,265.1476,265.8374,265.0976,265.6574,12110.0
2025-02-20 13:20:00,265.73,265.85,265.57,265.67,9946.0,265.6374,265.7574,265.4775,265.5775,9946.0
2025-02-20 13:30:00,265.61,266.11,265.58,266.11,11233.0,265.5175,266.0173,265.4875,266.0173,11233.0
2025-02-20 13:40:00,266.11,266.84,265.96,266.59,11255.0,266.0173,266.7471,265.8674,266.4971,11255.0
2025-02-20 13:50:00,266.6,266.77,266.47,266.72,5712.0,266.5071,266.6771,266.3772,266.6271,5712.0
2025-02-20 14:00:00,266.65,266.96,266.53,266.93,12559.0,266.5571,266.867,266.4372,266.837,12559.0
2025-02-20 14:10:00,266.91,267.19,266.84,267.15,7370.0,266.817,267.0969,266.7471,267.0569,7370.0
2025-02-20 14:20:00,267.06,267.11,266.73,266.81,11713.0,266.967,267.017,266.6371,266.7171,11713.0
2025-02-20 14:30:00,266.9,267.23,266.81,267.13,11698.0,266.807,267.1369,266.7171,267.037,11698.0
2025-02-20 14:40:00,267.13,267.49,266.98,267.39,9754.0,267.037,267.3968,266.887,267.2969,9754.0
2025-02-20 14:50:00,267.5,267.96,267.36,267.84,17014.0,267.4068,267.8667,267.2669,267.7467,17014.0
2025-02-20 15:00:00,267.84,268.0,267.68,267.91,22017.0,267.7467,267.9067,267.5868,267.8167,22017.0
2025-02-20 15:10:00,267.91,268.44,267.77,268.31,23308.0,267.8167,268.3465,267.6767,268.2165,23308.0
2025-02-20 15:20:00,268.34,268.43,268.17,268.35,17025.0,268.2465,268.3365,268.0766,268.2565,17025.0
2025-02-20 15:30:00,268.37,268.64,268.29,268.52,31563.0,268.2765,268.5464,268.1966,268.4265,31563.0
2025-02-20 15:40:00,268.46,268.79,268.15,268.41,48868.0,268.3665,268.6964,268.0566,268.3165,48868.0
2025-02-20 15:50:00,268.49,268.51,267.43,267.68,185614.0,268.3965,268.4165,267.3369,267.5868,185614.0
2025-02-21 09:30:00,266.92,268.0,266.13,268.0,120936.0,266.827,267.9067,266.0373,267.9067,120936.0
2025-02-21 09:40:00,267.81,268.56,267.68,267.92,25151.0,267.7167,268.4665,267.5868,267.8267,25151.0
2025-02-21 09:50:00,267.68,267.8,266.77,267.19,14188.0,267.5868,267.7067,266.6771,267.0969,14188.0
2025-02-21 10:00:00,267.18,268.31,266.85,268.31,17206.0,267.0869,268.2165,266.7571,268.2165,17206.0
2025-02-21 10:10:00,268.0,268.48,267.38,267.55,11976.0,267.9067,268.3865,267.2869,267.4568,11976.0
2025-02-21 10:20:00,267.51,268.26,267.09,268.04,15315.0,267.4168,268.1666,266.997,267.9466,15315.0
2025-02-21 10:30:00,267.77,268.32,267.7,268.09,16933.0,267.6767,268.2265,267.6068,267.9966,16933.0
2025-02-21 10:40:00,268.12,268.49,268.01,268.18,27083.0,268.0266,268.3965,267.9166,268.0866,27083.0
2025-02-21 10:50:00,268.18,268.73,267.71,268.09,33220.0,268.0866,268.6364,267.6168,267.9966,33220.0
2025-02-21 11:00:00,268.09,268.5,267.85,268.01,22039.0,267.9966,268.4065,267.7567,267.9166,22039.0
2025-02-21 11:10:00,267.85,268.19,267.55,267.55,14447.0,267.7567,268.0966,267.4568,267.4568,14447.0
2025-02-21 11:20:00,267.55,268.32,267.55,268.28,21178.0,267.4568,268.2265,267.4568,268.1866,21178.0
2025-02-21 11:30:00,268.21,268.57,267.7,267.94,21348.0,268.1166,268.4765,267.6068,267.8467,21348.0
2025-02-21 11:40:00,267.82,268.38,267.79,268.35,21247.0,267.7267,268.2865,267.6967,268.2565,21247.0
2025-02-21 11:50:00,268.36,268.68,268.22,268.37,15005.0,268.2665,268.5864,268.1266,268.2765,15005.0
2025-02-21 12:00:00,268.37,268.37,267.87,268.02,7817.0,268.2765,268.2765,267.7767,267.9266,7817.0
2025-02-21 12:10:00,267.92,268.18,267.72,267.95,9515.0,267.8267,268.0866,267.6268,267.8567,9515.0
2025-02-21 12:20:00,267.95,268.06,267.68,267.73,8716.0,267.8567,267.9666,267.5868,267.6367,8716.0
2025-02-21 12:30:00,267.83,268.6,267.76,268.35,54600.0,267.7367,268.5064,267.6667,268.2565,54600.0
2025-02-21 12:40:00,268.42,269.09,268.26,268.98,14107.0,268.3265,268.9963,268.1666,268.8863,14107.0
2025-02-21 12:50:00,268.94,269.06,267.92,267.92,54422.0,268.8463,268.9663,267.8267,267.8267,54422.0
2025-02-21 13:00:00,267.84,267.84,266.59,267.0,28069.0,267.7467,267.7467,266.4971,266.907,28069.0
2025-02-21 13:10:00,267.06,267.75,266.92,266.93,15189.0,266.967,267.6567,266.827,266.837,15189.0
2025-02-21 13:20:00,266.82,267.02,266.5,266.5,14005.0,266.7271,266.927,266.4072,266.4072,14005.0
2025-02-21 13:30:00,266.45,266.56,266.19,266.44,15850.0,266.3572,266.4672,266.0973,266.3472,15850.0
2025-02-21 13:40:00,266.46,266.8,266.26,266.8,14375.0,266.3672,266.7071,266.1673,266.7071,14375.0
2025-02-21 13:50:00,266.8,267.02,266.25,266.49,12622.0,266.7071,266.927,266.1573,266.3972,12622.0
2025-02-21 14:00:00,266.5,266.91,266.2,266.91,31179.0,266.4072,266.817,266.1073,266.817,31179.0
2025-02-21 14:10:00,266.92,267.31,266.7,266.84,17278.0,266.827,267.2169,266.6071,266.7471,17278.0
2025-02-21 14:20:00,266.73,266.84,266.48,266.72,20758.0,266.6371,266.7471,266.3872,266.6271,20758.0
2025-02-21 14:30:00,266.72,267.07,266.58,267.02,13492.0,266.6271,266.977,266.4871,266.927,13492.0
2025-02-21 14:40:00,267.0,267.72,267.0,267.53,13302.0,266.907,267.6268,266.907,267.4368,13302.0
2025-02-21 14:50:00,267.58,267.83,267.46,267.62,18243.0,267.4868,267.7367,267.3668,267.5268,18243.0
2025-02-21 15:00:00,267.53,267.59,266.85,266.91,15208.0,267.4368,267.4968,266.7571,266.817,15208.0
2025-02-21 15:10:00,266.91,267.01,266.59,266.81,19165.0,266.817,266.917,266.4971,266.7171,19165.0
2025-02-21 15:20:00,266.67,267.26,266.39,267.09,19010.0,266.5771,267.1669,266.2972,266.997,19010.0
2025-02-21 15:30:00,267.1,267.67,266.98,267.55,27212.0,267.007,267.5768,266.887,267.4568,27212.0
2025-02-21 15:40:00,267.55,267.67,266.83,266.9,44867.0,267.4568,267.5768,266.7371,266.807,44867.0
2025-02-21 15:50:00,266.89,266.9,265.75,266.25,248598.0,266.797,266.807,265.6574,266.1573,248598.0
2025-02-24 09:30:00,266.48,272.0,266.48,271.46,89245.0,266.3872,271.9053,266.3872,271.3654,89245.0
2025-02-24 09:40:00,272.0,273.02,270.43,271.56,59822.0,271.9053,272.9249,270.3358,271.4654,59822.0
2025-02-24 09:50:00,271.34,272.2,270.86,271.62,36484.0,271.2455,272.1052,270.7657,271.5254,36484.0
2025-02-24 10:00:00,271.6,272.75,270.67,272.4,53156.0,271.5054,272.655,270.5757,272.3051,53156.0
2025-02-24 10:10:00,272.0,272.0,270.35,271.03,37791.0,271.9053,271.9053,270.2558,270.9356,37791.0
2025-02-24 10:20:00,270.91,271.72,270.37,270.6,29546.0,270.8156,271.6254,270.2758,270.5057,29546.0
2025-02-24 10:30:00,270.38,271.33,270.07,270.95,37535.0,270.2858,271.2355,269.9759,270.8556,37535.0
2025-02-24 10:40:00,270.91,271.87,270.82,271.74,14109.0,270.8156,271.7753,270.7257,271.6454,14109.0
2025-02-24 10:50:00,271.87,271.87,270.81,270.93,24575.0,271.7753,271.7753,270.7157,270.8356,24575.0
2025-02-24 11:00:00,270.93,271.13,269.8,269.97,35285.0,270.8356,271.0356,269.706,269.876,35285.0
2025-02-24 11:10:00,269.96,270.57,269.9,270.57,35900.0,269.866,270.4758,269.806,270.4758,35900.0
2025-02-24 11:20:00,270.41,270.87,270.33,270.47,34931.0,270.3158,270.7757,270.2358,270.3758,34931.0
2025-02-24 11:30:00,270.5,271.02,270.09,271.02,21440.0,270.4058,270.9256,269.9959,270.9256,21440.0
2025-02-24 11:40:00,270.94,271.97,270.68,271.49,51114.0,270.8456,271.8753,270.5857,271.3954,51114.0
2025-02-24 11:50:00,271.53,272.23,271.32,271.45,51431.0,271.4354,272.1352,271.2255,271.3555,51431.0
2025-02-24 12:00:00,271.84,272.9,271.52,272.47,44188.0,271.7453,272.8049,271.4254,272.3751,44188.0
2025-02-24 12:10:00,272.47,273.02,272.33,272.94,36767.0,272.3751,272.9249,272.2351,272.8449,36767.0
2025-02-24 12:20:00,272.94,273.41,272.59,272.77,23931.0,272.8449,273.3148,272.4951,272.675,23931.0
2025-02-24 12:30:00,272.71,273.09,272.71,273.0,18720.0,272.615,272.9949,272.615,272.9049,18720.0
2025-02-24 12:40:00,273.0,273.16,272.78,272.78,26395.0,272.9049,273.0649,272.685,272.685,26395.0
2025-02-24 12:50:00,272.82,274.21,272.68,272.84,161131.0,272.725,274.1145,272.585,272.745,161131.0
2025-02-24 13:00:00,272.71,273.74,272.46,273.47,59979.0,272.615,273.6447,272.3651,273.3747,59979.0
2025-02-24 13:10:00,273.5,273.74,272.79,273.2,43637.0,273.4047,273.6447,272.695,273.1048,43637.0
2025-02-24 13:20:00,273.25,273.93,273.16,273.47,17551.0,273.1548,273.8346,273.0649,273.3747,17551.0
2025-02-24 13:30:00,273.39,274.45,273.31,274.19,36574.0,273.2948,274.3544,273.2148,274.0945,36574.0
2025-02-24 13:40:00,274.19,274.38,273.89,274.16,44690.0,274.0945,274.2844,273.7946,274.0645,44690.0
2025-02-24 13:50:00,274.13,274.87,273.77,274.26,79975.0,274.0345,274.7743,273.6746,274.1645,79975.0
2025-02-24 14:00:00,274.26,275.15,274.04,274.63,59772.0,274.1645,275.0542,273.9445,274.5343,59772.0
2025-02-24 14:10:00,274.62,275.03,274.46,274.67,29383.0,274.5243,274.9342,274.3644,274.5743,29383.0
2025-02-24 14:20:00,274.48,274.76,274.17,274.72,32692.0,274.3844,274.6643,274.0745,274.6243,32692.0
2025-02-24 14:30:00,274.71,275.11,274.62,274.92,36511.0,274.6143,275.0142,274.5243,274.8242,36511.0
2025-02-24 14:40:00,274.86,275.1,274.7,274.97,25753.0,274.7643,275.0042,274.6043,274.8742,25753.0
2025-02-24 14:50:00,274.94,275.42,274.92,275.21,30654.0,274.8442,275.3241,274.8242,275.1141,30654.0
2025-02-24 15:00:00,275.21,275.52,274.94,275.36,45140.0,275.1141,275.424,274.8442,275.2641,45140.0
2025-02-24 15:10:00,275.29,275.39,274.37,274.68,96378.0,275.1941,275.2941,274.2744,274.5843,96378.0
2025-02-24 15:20:00,274.82,275.12,274.68,274.86,46146.0,274.7243,275.0242,274.5843,274.7643,46146.0
2025-02-24 15:30:00,274.88,275.14,274.58,274.68,47806.0,274.7843,275.0442,274.4844,274.5843,47806.0
2025-02-24 15:40:00,274.7,275.28,274.55,275.21,52143.0,274.6043,275.1841,274.4544,275.1141,52143.0
2025-02-24 15:50:00,275.26,275.51,272.55,272.63,392361.0,275.1641,275.414,272.4551,272.535,392361.0
2025-02-25 09:30:00,277.64,278.0,274.5,275.42,96485.0,277.5433,277.9032,274.4044,275.3241,96485.0
2025-02-25 09:40:00,275.17,276.17,274.4,275.74,109689.0,275.0742,276.0738,274.3044,275.644,109689.0
2025-02-25 09:50:00,275.75,276.23,274.94,275.93,58858.0,275.654,276.1338,274.8442,275.8339,58858.0
2025-02-25 10:00:00,275.73,276.1,274.39,274.46,75107.0,275.634,276.0038,274.2944,274.3644,75107.0
2025-02-25 10:10:00,274.46,277.03,274.46,276.57,50714.0,274.3644,276.9335,274.3644,276.4737,50714.0
2025-02-25 10:20:00,276.55,276.71,275.97,276.08,42885.0,276.4537,276.6136,275.8739,275.9838,42885.0
2025-02-25 10:30:00,276.13,277.21,275.73,277.0,60654.0,276.0338,277.1134,275.634,276.9035,60654.0
2025-02-25 10:40:00,276.99,278.02,276.92,277.69,60452.0,276.8935,277.9232,276.8235,277.5933,60452.0
2025-02-25 10:50:00,277.69,278.21,277.03,278.12,58184.0,277.5933,278.1131,276.9335,278.0231,58184.0
2025-02-25 11:00:00,278.14,278.14,275.78,275.78,70661.0,278.0431,278.0431,275.6839,275.6839,70661.0
2025-02-25 11:10:00,275.78,276.75,275.72,276.3,47774.0,275.6839,276.6536,275.624,276.2038,47774.0
2025-02-25 11:20:00,276.15,276.44,275.25,275.73,46816.0,276.0538,276.3437,275.1541,275.634,46816.0
2025-02-25 11:30:00,275.67,276.47,275.42,276.08,33912.0,275.574,276.3737,275.3241,275.9838,33912.0
2025-02-25 11:40:00,276.06,276.6,275.77,276.5,37405.0,275.9638,276.5037,275.6739,276.4037,37405.0
2025-02-25 11:50:00,276.41,276.95,276.2,276.3,32130.0,276.3137,276.8535,276.1038,276.2038,32130.0
2025-02-25 12:00:00,276.33,276.48,275.52,276.22,43855.0,276.2338,276.3837,275.424,276.1238,43855.0
2025-02-25 12:10:00,276.23,276.63,275.82,276.19,29251.0,276.1338,276.5336,275.7239,276.0938,29251.0
2025-02-25 12:20:00,276.19,276.79,276.07,276.63,22983.0,276.0938,276.6936,275.9738,276.5336,22983.0
2025-02-25 12:30:00,276.63,276.96,276.36,276.83,17190.0,276.5336,276.8635,276.2637,276.7336,17190.0
2025-02-25 12:40:00,276.92,277.23,276.74,277.0,21536.0,276.8235,277.1334,276.6436,276.9035,21536.0
2025-02-25 12:50:00,276.85,277.77,276.85,277.65,33667.0,276.7536,277.6732,276.7536,277.5533,33667.0
2025-02-25 13:00:00,277.65,278.2,277.58,278.05,22799.0,277.5533,278.1031,277.4833,277.9532,22799.0
2025-02-25 13:10:00,278.06,278.24,277.69,277.69,23783.0,277.9631,278.1431,277.5933,277.5933,23783.0
2025-02-25 13:20:00,277.65,277.99,277.33,277.33,28272.0,277.5533,277.8932,277.2334,277.2334,28272.0
2025-02-25 13:30:00,277.36,278.08,277.29,277.96,21107.0,277.2634,277.9831,277.1934,277.8632,21107.0
2025-02-25 13:40:00,277.97,278.26,277.81,278.19,19972.0,277.8732,278.1631,277.7132,278.0931,19972.0
2025-02-25 13:50:00,278.11,278.2,277.63,277.84,24457.0,278.0131,278.1031,277.5333,277.7432,24457.0
2025-02-25 14:00:00,277.84,278.0,277.21,277.21,47128.0,277.7432,277.9032,277.1134,277.1134,47128.0
2025-02-25 14:10:00,277.08,277.42,276.88,277.3,37350.0,276.9835,277.3234,276.7836,277.2034,37350.0
2025-02-25 14:20:00,277.27,277.3,276.06,276.55,43775.0,277.1734,277.2034,275.9638,276.4537,43775.0
2025-02-25 14:30:00,276.54,277.94,276.42,277.94,63462.0,276.4437,277.8432,276.3237,277.8432,63462.0
2025-02-25 14:40:00,278.0,278.5,277.82,278.42,25984.0,277.9032,278.403,277.7232,278.323,25984.0
2025-02-25 14:50:00,278.34,278.71,278.34,278.7,21500.0,278.2431,278.6129,278.2431,278.6029,21500.0
2025-02-25 15:00:00,278.66,279.25,278.35,279.16,52910.0,278.5629,279.1527,278.253,279.0628,52910.0
2025-02-25 15:10:00,279.16,279.16,278.53,279.14,41552.0,279.0628,279.0628,278.433,279.0428,41552.0
2025-02-25 15:20:00,279.05,279.93,279.02,279.45,64252.0,278.9528,279.8325,278.9228,279.3527,64252.0
2025-02-25 15:30:00,279.44,279.44,277.89,277.95,46832.0,279.3427,279.3427,277.7932,277.8532,46832.0
2025-02-25 15:40:00,277.92,279.01,277.81,278.93,66707.0,277.8232,278.9128,277.7132,278.8328,66707.0
2025-02-25 15:50:00,278.87,279.37,278.46,278.46,224223.0,278.7729,279.2727,278.363,278.363,224223.0
2025-02-26 09:30:00,278.47,278.88,277.51,278.48,64025.0,278.373,278.7829,277.4133,278.383,64025.0
2025-02-26 09:40:00,278.48,280.25,278.22,279.57,72382.0,278.383,280.1524,278.1231,279.4726,72382.0
2025-02-26 09:50:00,279.56,279.74,276.91,277.11,38454.0,279.4626,279.6426,276.8135,277.0135,38454.0
2025-02-26 10:00:00,277.3,277.42,276.27,276.46,46284.0,277.2034,277.3234,276.1738,276.3637,46284.0
2025-02-26 10:10:00,276.39,276.72,275.76,276.45,36320.0,276.2937,276.6236,275.6639,276.3537,36320.0
2025-02-26 10:20:00,276.54,277.19,276.15,277.06,36857.0,276.4437,277.0935,276.0538,276.9635,36857.0
2025-02-26 10:30:00,276.94,277.62,276.79,277.0,18146.0,276.8435,277.5233,276.6936,276.9035,18146.0
2025-02-26 10:40:00,277.09,278.02,276.96,277.66,29341.0,276.9935,277.9232,276.8635,277.5633,29341.0
2025-02-26 10:50:00,277.62,278.33,277.43,277.77,30894.0,277.5233,278.2331,277.3334,277.6732,30894.0
2025-02-26 11:00:00,277.78,277.96,277.01,277.42,19785.0,277.6832,277.8632,276.9135,277.3234,19785.0
2025-02-26 11:10:00,277.25,277.7,277.1,277.46,25372.0,277.1534,277.6033,277.0035,277.3634,25372.0
2025-02-26 11:20:00,277.5,277.5,275.36,275.36,42247.0,277.4033,277.4033,275.2641,275.2641,42247.0
2025-02-26 11:30:00,275.32,275.44,274.64,275.05,49692.0,275.2241,275.3441,274.5443,274.9542,49692.0
2025-02-26 11:40:00,275.08,275.44,274.52,274.95,59165.0,274.9842,275.3441,274.4244,274.8542,59165.0
2025-02-26 11:50:00,275.0,275.29,274.61,274.63,26436.0,274.9042,275.1941,274.5144,274.5343,26436.0
2025-02-26 12:00:00,274.62,274.88,274.33,274.33,31205.0,274.5243,274.7843,274.2344,274.2344,31205.0
2025-02-26 12:10:00,274.32,274.9,274.2,274.42,26530.0,274.2245,274.8042,274.1045,274.3244,26530.0
2025-02-26 12:20:00,274.53,274.65,274.34,274.59,12243.0,274.4344,274.5543,274.2444,274.4944,12243.0
2025-02-26 12:30:00,274.63,274.68,273.87,274.15,42089.0,274.5343,274.5843,273.7746,274.0545,42089.0
2025-02-26 12:40:00,273.92,274.02,273.32,273.77,44141.0,273.8246,273.9246,273.2248,273.6746,44141.0
2025-02-26 12:50:00,273.76,273.88,272.83,273.16,48447.0,273.6646,273.7846,272.735,273.0649,48447.0
2025-02-26 13:00:00,273.22,273.54,272.93,273.46,41770.0,273.1248,273.4447,272.8349,273.3648,41770.0
2025-02-26 13:10:00,273.53,273.63,273.25,273.48,28565.0,273.4347,273.5347,273.1548,273.3847,28565.0
2025-02-26 13:20:00,273.38,273.51,273.0,273.1,50337.0,273.2848,273.4147,272.9049,273.0049,50337.0
2025-02-26 13:30:00,273.13,273.79,273.09,273.59,54205.0,273.0349,273.6946,272.9949,273.4947,54205.0
2025-02-26 13:40:00,273.69,273.8,272.56,272.71,44565.0,273.5947,273.7046,272.4651,272.615,44565.0
2025-02-26 13:50:00,272.68,273.08,272.46,273.05,68287.0,272.585,272.9849,272.3651,272.9549,68287.0
2025-02-26 14:00:00,273.05,273.42,272.86,273.23,53618.0,272.9549,273.3248,272.765,273.1348,53618.0
2025-02-26 14:10:00,273.23,273.47,273.09,273.33,26408.0,273.1348,273.3747,272.9949,273.2348,26408.0
2025-02-26 14:20:00,273.36,274.27,273.3,274.18,46662.0,273.2648,274.1745,273.2048,274.0845,46662.0
2025-02-26 14:30:00,274.16,274.78,274.16,274.36,31672.0,274.0645,274.6843,274.0645,274.2644,31672.0
2025-02-26 14:40:00,274.47,274.57,274.03,274.42,32828.0,274.3744,274.4744,273.9346,274.3244,32828.0
2025-02-26 14:50:00,274.35,274.46,273.67,273.78,24191.0,274.2544,274.3644,273.5747,273.6846,24191.0
2025-02-26 15:00:00,273.78,274.0,273.57,273.89,39462.0,273.6846,273.9046,273.4747,273.7946,39462.0
2025-02-26 15:10:00,273.88,274.01,273.43,273.75,53359.0,273.7846,273.9146,273.3348,273.6546,53359.0
2025-02-26 15:20:00,273.85,273.9,273.39,273.48,56756.0,273.7546,273.8046,273.2948,273.3847,56756.0
2025-02-26 15:30:00,273.49,273.96,273.24,273.87,60798.0,273.3947,273.8646,273.1448,273.7746,60798.0
2025-02-26 15:40:00,273.87,273.89,273.11,273.41,92746.0,273.7746,273.7946,273.0149,273.3148,92746.0
2025-02-26 15:50:00,273.48,273.81,273.06,273.46,315039.0,273.3847,273.7146,272.9649,273.3648,315039.0
2025-02-27 09:30:00,274.59,277.5,274.01,277.5,50332.0,274.4944,277.4033,273.9146,277.4033,50332.0
2025-02-27 09:40:00,277.7,278.12,276.94,277.58,25657.0,277.6033,278.0231,276.8435,277.4833,25657.0
2025-02-27 09:50:00,277.11,278.17,276.21,276.98,22474.0,277.0135,278.0731,276.1138,276.8835,22474.0
2025-02-27 10:00:00,276.88,277.55,276.53,277.25,60079.0,276.7836,277.4533,276.4337,277.1534,60079.0
2025-02-27 10:10:00,277.25,278.56,276.97,278.21,25585.0,277.1534,278.463,276.8735,278.1131,25585.0
2025-02-27 10:20:00,278.27,279.31,278.24,278.92,21006.0,278.1731,279.2127,278.1431,278.8228,21006.0
2025-02-27 10:30:00,278.88,279.15,278.42,278.62,12693.0,278.7829,279.0528,278.323,278.523,12693.0
2025-02-27 10:40:00,278.92,279.81,278.52,279.72,53503.0,278.8228,279.7125,278.423,279.6226,53503.0
2025-02-27 10:50:00,279.72,279.83,278.8,278.83,21575.0,279.6226,279.7325,278.7029,278.7329,21575.0
2025-02-27 11:00:00,278.85,279.14,278.53,278.66,26459.0,278.7529,279.0428,278.433,278.5629,26459.0
2025-02-27 11:10:00,278.66,279.68,278.55,279.68,22959.0,278.5629,279.5826,278.453,279.5826,22959.0
2025-02-27 11:20:00,279.78,279.95,279.37,279.67,18007.0,279.6825,279.8525,279.2727,279.5726,18007.0
2025-02-27 11:30:00,279.74,279.81,279.37,279.47,11473.0,279.6426,279.7125,279.2727,279.3727,11473.0
2025-02-27 11:40:00,279.66,279.67,278.68,278.68,23277.0,279.5626,279.5726,278.5829,278.5829,23277.0
2025-02-27 11:50:00,278.68,278.76,278.37,278.37,18247.0,278.5829,278.6629,278.273,278.273,18247.0
2025-02-27 12:00:00,278.39,278.89,277.58,277.72,24497.0,278.293,278.7929,277.4833,277.6233,24497.0
2025-02-27 12:10:00,277.62,277.82,277.0,277.18,57643.0,277.5233,277.7232,276.9035,277.0835,57643.0
2025-02-27 12:20:00,277.05,278.49,276.91,278.43,23664.0,276.9535,278.393,276.8135,278.333,23664.0
2025-02-27 12:30:00,278.55,278.8,278.25,278.55,38832.0,278.453,278.7029,278.1531,278.453,38832.0
2025-02-27 12:40:00,278.75,278.77,277.99,278.18,30743.0,278.6529,278.6729,277.8932,278.0831,30743.0
2025-02-27 12:50:00,278.18,278.65,278.07,278.61,17783.0,278.0831,278.5529,277.9731,278.513,17783.0
2025-02-27 13:00:00,278.64,278.98,278.63,278.8,7828.0,278.5429,278.8828,278.533,278.7029,7828.0
2025-02-27 13:10:00,278.73,279.24,278.69,278.99,10934.0,278.6329,279.1427,278.5929,278.8928,10934.0
2025-02-27 13:20:00,279.1,279.29,278.7,279.05,20164.0,279.0028,279.1927,278.6029,278.9528,20164.0
2025-02-27 13:30:00,278.91,279.21,278.89,279.13,6106.0,278.8129,279.1127,278.7929,279.0328,6106.0
2025-02-27 13:40:00,279.19,279.44,279.15,279.44,9383.0,279.0928,279.3427,279.0528,279.3427,9383.0
2025-02-27 13:50:00,279.44,279.47,279.2,279.23,6463.0,279.3427,279.3727,279.1028,279.1327,6463.0
2025-02-27 14:00:00,279.22,279.51,279.01,279.31,7621.0,279.1227,279.4126,278.9128,279.2127,7621.0
2025-02-27 14:10:00,279.42,279.54,278.76,279.15,15048.0,279.3227,279.4426,278.6629,279.0528,15048.0
2025-02-27 14:20:00,279.1,279.32,278.84,279.14,18397.0,279.0028,279.2227,278.7429,279.0428,18397.0
2025-02-27 14:30:00,279.03,279.04,278.08,278.1,15257.0,278.9328,278.9428,277.9831,278.0031,15257.0
2025-02-27 14:40:00,278.13,278.24,277.66,278.07,17978.0,278.0331,278.1431,277.5633,277.9731,17978.0
2025-02-27 14:50:00,277.9,278.22,277.89,278.01,22751.0,277.8032,278.1231,277.7932,277.9132,22751.0
2025-02-27 15:00:00,277.99,278.08,277.42,277.89,44027.0,277.8932,277.9831,277.3234,277.7932,44027.0
2025-02-27 15:10:00,277.92,277.92,277.26,277.82,19767.0,277.8232,277.8232,277.1634,277.7232,19767.0
2025-02-27 15:20:00,277.77,278.11,277.47,277.47,17258.0,277.6732,278.0131,277.3734,277.3734,17258.0
2025-02-27 15:30:00,277.56,278.21,277.38,278.03,27350.0,277.4633,278.1131,277.2834,277.9332,27350.0
2025-02-27 15:40:00,278.03,279.06,277.95,278.99,26615.0,277.9332,278.9628,277.8532,278.8928,26615.0
2025-02-27 15:50:00,279.21,279.4,278.7,278.8,235592.0,279.1127,279.3027,278.6029,278.7029,235592.0
2025-02-28 09:30:00,279.94,282.3,279.17,280.23,114745.0,279.8425,282.2017,279.0728,280.1324,114745.0
2025-02-28 09:40:00,280.55,280.56,278.8,279.27,54970.0,280.4523,280.4623,278.7029,279.1727,54970.0
2025-02-28 09:50:00,279.47,280.48,278.84,280.4,55907.0,279.3727,280.3823,278.7429,280.3023,55907.0
2025-02-28 10:00:00,280.48,280.89,280.35,280.69,55821.0,280.3823,280.7922,280.2524,280.5922,55821.0
2025-02-28 10:10:00,280.69,280.82,279.42,279.9,39369.0,280.5922,280.7222,279.3227,279.8025,39369.0
2025-02-28 10:20:00,279.77,279.83,278.54,278.77,49870.0,279.6726,279.7325,278.443,278.6729,49870.0
2025-02-28 10:30:00,278.65,279.05,278.18,278.96,44767.0,278.5529,278.9528,278.0831,278.8628,44767.0
2025-02-28 10:40:00,279.05,279.11,278.53,278.75,17828.0,278.9528,279.0128,278.433,278.6529,17828.0
2025-02-28 10:50:00,278.75,279.0,278.25,278.9,40615.0,278.6529,278.9028,278.1531,278.8029,40615.0
2025-02-28 11:00:00,278.87,279.01,278.0,278.13,25551.0,278.7729,278.9128,277.9032,278.0331,25551.0
2025-02-28 11:10:00,278.07,278.11,277.45,277.94,40810.0,277.9731,278.0131,277.3534,277.8432,40810.0
2025-02-28 11:20:00,278.06,278.06,277.27,277.52,39431.0,277.9631,277.9631,277.1734,277.4233,39431.0
2025-02-28 11:30:00,277.42,278.41,277.42,277.97,24163.0,277.3234,278.313,277.3234,277.8732,24163.0
2025-02-28 11:40:00,277.97,278.23,277.86,278.23,13040.0,277.8732,278.1331,277.7632,278.1331,13040.0
2025-02-28 11:50:00,278.23,278.39,278.09,278.31,11164.0,278.1331,278.293,277.9931,278.2131,11164.0
2025-02-28 12:00:00,278.31,278.41,277.67,277.74,13289.0,278.2131,278.313,277.5733,277.6433,13289.0
2025-02-28 12:10:00,277.65,278.04,277.64,277.72,24685.0,277.5533,277.9432,277.5433,277.6233,24685.0
2025-02-28 12:20:00,277.85,277.85,277.27,277.43,20164.0,277.7532,277.7532,277.1734,277.3334,20164.0
2025-02-28 12:30:00,277.44,277.47,276.91,277.32,23105.0,277.3434,277.3734,276.8135,277.2234,23105.0
2025-02-28 12:40:00,277.32,277.46,276.8,276.87,13647.0,277.2234,277.3634,276.7036,276.7736,13647.0
2025-02-28 12:50:00,276.88,277.39,276.64,276.8,16461.0,276.7836,277.2934,276.5436,276.7036,16461.0
2025-02-28 13:00:00,276.87,277.22,276.86,276.97,10258.0,276.7736,277.1234,276.7636,276.8735,10258.0
2025-02-28 13:10:00,276.97,277.28,276.84,277.1,23285.0,276.8735,277.1834,276.7436,277.0035,23285.0
2025-02-28 13:20:00,277.15,277.53,276.84,277.52,30965.0,277.0535,277.4333,276.7436,277.4233,30965.0
2025-02-28 13:30:00,277.45,277.7,277.14,277.65,18624.0,277.3534,277.6033,277.0435,277.5533,18624.0
2025-02-28 13:40:00,277.79,277.85,277.36,277.61,17946.0,277.6932,277.7532,277.2634,277.5133,17946.0
2025-02-28 13:50:00,277.63,278.12,277.11,277.11,19146.0,277.5333,278.0231,277.0135,277.0135,19146.0
2025-02-28 14:00:00,277.25,277.94,277.2,277.76,13763.0,277.1534,277.8432,277.1034,277.6633,13763.0
2025-02-28 14:10:00,277.75,278.19,277.62,278.13,13586.0,277.6533,278.0931,277.5233,278.0331,13586.0
2025-02-28 14:20:00,278.19,278.23,277.64,277.96,16463.0,278.0931,278.1331,277.5433,277.8632,16463.0
2025-02-28 14:30:00,278.09,278.39,277.94,278.16,39005.0,277.9931,278.293,277.8432,278.0631,39005.0
2025-02-28 14:40:00,278.14,278.32,278.02,278.22,23673.0,278.0431,278.2231,277.9232,278.1231,23673.0
2025-02-28 14:50:00,278.19,278.77,278.18,278.77,26203.0,278.0931,278.6729,278.0831,278.6729,26203.0
2025-02-28 15:00:00,278.72,279.31,278.71,279.23,18061.0,278.6229,279.2127,278.6129,279.1327,18061.0
2025-02-28 15:10:00,279.35,279.54,278.96,279.06,19517.0,279.2527,279.4426,278.8628,278.9628,19517.0
2025-02-28 15:20:00,279.03,279.77,278.93,279.69,23914.0,278.9328,279.6726,278.8328,279.5926,23914.0
2025-02-28 15:30:00,279.69,280.19,279.55,280.03,22828.0,279.5926,280.0924,279.4526,279.9325,22828.0
2025-02-28 15:40:00,279.99,281.29,279.95,281.22,37036.0,279.8925,281.192,279.8525,281.122,37036.0
2025-02-28 15:50:00,281.25,282.4,281.2,281.97,235276.0,281.152,282.3016,281.1021,281.8718,235276.0
2025-03-03 09:30:00,282.38,284.17,282.08,283.91,77294.0,282.2816,284.071,281.9817,283.8111,77294.0
2025-03-03 09:40:00,284.11,284.89,282.86,283.34,22754.0,284.011,284.7908,282.7615,283.2413,22754.0
2025-03-03 09:50:00,283.31,284.0,282.43,283.42,42775.0,283.2113,283.9011,282.3316,283.3213,42775.0
2025-03-03 10:00:00,283.41,283.98,282.39,283.45,47152.0,283.3113,283.8811,282.2916,283.3513,47152.0
2025-03-03 10:10:00,283.37,284.71,282.63,284.41,22842.0,283.2713,284.6108,282.5316,284.3109,22842.0
2025-03-03 10:20:00,284.41,284.79,283.32,283.46,30154.0,284.3109,284.6908,283.2213,283.3613,30154.0
2025-03-03 10:30:00,283.4,283.9,283.31,283.67,43741.0,283.3013,283.8011,283.2113,283.5712,43741.0
2025-03-03 10:40:00,283.5,284.29,283.48,283.48,70323.0,283.4013,284.191,283.3813,283.3813,70323.0
2025-03-03 10:50:00,283.58,283.73,283.26,283.44,20793.0,283.4812,283.6312,283.1613,283.3413,20793.0
2025-03-03 11:00:00,283.44,283.68,282.47,282.54,21172.0,283.3413,283.5812,282.3716,282.4416,21172.0
2025-03-03 11:10:00,282.72,283.33,282.48,283.22,36977.0,282.6215,283.2313,282.3816,283.1214,36977.0
2025-03-03 11:20:00,283.22,283.57,282.88,283.26,23627.0,283.1214,283.4712,282.7815,283.1613,23627.0
2025-03-03 11:30:00,283.17,283.49,283.1,283.27,13542.0,283.0714,283.3913,283.0014,283.1713,13542.0
2025-03-03 11:40:00,283.26,283.42,282.52,283.42,20765.0,283.1613,283.3213,282.4216,283.3213,20765.0
2025-03-03 11:50:00,283.19,283.52,283.06,283.26,23877.0,283.0914,283.4212,282.9614,283.1613,23877.0
2025-03-03 12:00:00,283.34,283.91,283.24,283.75,27605.0,283.2413,283.8111,283.1413,283.6512,27605.0
2025-03-03 12:10:00,283.83,284.23,283.65,283.65,30548.0,283.7311,284.131,283.5512,283.5512,30548.0
2025-03-03 12:20:00,283.67,284.79,283.54,284.56,98673.0,283.5712,284.6908,283.4412,284.4609,98673.0
2025-03-03 12:30:00,284.44,284.74,284.22,284.49,11465.0,284.3409,284.6408,284.121,284.3909,11465.0
2025-03-03 12:40:00,284.51,284.63,284.19,284.45,15214.0,284.4109,284.5309,284.091,284.3509,15214.0
2025-03-03 12:50:00,284.45,284.69,284.03,284.62,17028.0,284.3509,284.5908,283.9311,284.5209,17028.0
2025-03-03 13:00:00,284.62,284.84,284.35,284.61,9206.0,284.5209,284.7408,284.251,284.5109,9206.0
2025-03-03 13:10:00,284.57,285.24,284.44,284.66,28531.0,284.4709,285.1406,284.3409,284.5608,28531.0
2025-03-03 13:20:00,284.75,284.77,284.31,284.44,25001.0,284.6508,284.6708,284.211,284.3409,25001.0
2025-03-03 13:30:00,284.44,284.79,284.33,284.57,21240.0,284.3409,284.6908,284.231,284.4709,21240.0
2025-03-03 13:40:00,284.48,285.04,284.48,284.56,19009.0,284.3809,284.9407,284.3809,284.4609,19009.0
2025-03-03 13:50:00,284.65,284.99,284.26,284.73,29691.0,284.5509,284.8907,284.161,284.6308,29691.0
2025-03-03 14:00:00,284.45,284.77,284.33,284.49,14393.0,284.3509,284.6708,284.231,284.3909,14393.0
2025-03-03 14:10:00,284.48,284.85,284.35,284.41,19712.0,284.3809,284.7508,284.251,284.3109,19712.0
2025-03-03 14:20:00,284.44,284.48,284.01,284.17,20743.0,284.3409,284.3809,283.9111,284.071,20743.0
2025-03-03 14:30:00,284.16,284.87,284.08,284.84,25843.0,284.061,284.7708,283.9811,284.7408,25843.0
2025-03-03 14:40:00,284.8,285.11,284.49,284.73,12625.0,284.7008,285.0107,284.3909,284.6308,12625.0
2025-03-03 14:50:00,284.71,284.93,284.21,284.49,89247.0,284.6108,284.8308,284.111,284.3909,89247.0
2025-03-03 15:00:00,284.45,284.62,283.89,284.41,71114.0,284.3509,284.5209,283.7911,284.3109,71114.0
2025-03-03 15:10:00,284.37,284.42,283.58,284.32,83275.0,284.271,284.3209,283.4812,284.221,83275.0
2025-03-03 15:20:00,284.22,285.16,283.88,283.92,40905.0,284.121,285.0607,283.7811,283.8211,40905.0
2025-03-03 15:30:00,283.87,284.11,283.41,283.92,100664.0,283.7711,284.011,283.3113,283.8211,100664.0
2025-03-03 15:40:00,283.92,285.23,283.9,284.97,52843.0,283.8211,285.1307,283.8011,284.8707,52843.0
2025-03-03 15:50:00,284.91,285.28,284.49,285.25,177228.0,284.8108,285.1806,284.3909,285.1506,177228.0
2025-03-04 09:30:00,285.85,287.0,284.18,286.19,102416.0,285.7504,286.9,284.081,286.0903,102416.0
2025-03-04 09:40:00,285.74,287.49,285.25,286.19,50954.0,285.6405,287.3899,285.1506,286.0903,50954.0
2025-03-04 09:50:00,285.88,286.37,283.46,284.48,39959.0,285.7804,286.2703,283.3613,284.3809,39959.0
2025-03-04 10:00:00,284.27,285.58,284.03,284.44,49905.0,284.171,285.4805,283.9311,284.3409,49905.0
2025-03-04 10:10:00,284.26,284.87,282.7,283.0,48512.0,284.161,284.7708,282.6015,282.9014,48512.0
2025-03-04 10:20:00,283.0,283.71,282.03,283.53,56315.0,282.9014,283.6112,281.9318,283.4312,56315.0
2025-03-04 10:30:00,283.48,284.1,283.32,283.37,67866.0,283.3813,284.001,283.2213,283.2713,67866.0
2025-03-04 10:40:00,283.47,283.72,282.84,283.5,52104.0,283.3713,283.6212,282.7415,283.4013,52104.0
2025-03-04 10:50:00,283.44,284.15,282.72,283.69,23122.0,283.3413,284.051,282.6215,283.5912,23122.0
2025-03-04 11:00:00,283.84,284.6,283.34,284.14,25080.0,283.7411,284.5009,283.2413,284.041,25080.0
2025-03-04 11:10:00,284.25,285.48,284.25,284.99,45779.0,284.151,285.3806,284.151,284.8907,45779.0
2025-03-04 11:20:00,285.01,285.01,283.89,284.44,47762.0,284.9107,284.9107,283.7911,284.3409,47762.0
2025-03-04 11:30:00,284.44,284.92,284.21,284.5,20206.0,284.3409,284.8208,284.111,284.4009,20206.0
2025-03-04 11:40:00,284.66,285.17,284.5,284.83,20998.0,284.5608,285.0707,284.4009,284.7308,20998.0
2025-03-04 11:50:00,284.89,284.9,284.55,284.75,16559.0,284.7908,284.8008,284.4509,284.6508,16559.0
2025-03-04 12:00:00,284.75,285.86,284.55,285.38,70363.0,284.6508,285.7604,284.4509,285.2806,70363.0
2025-03-04 12:10:00,285.25,286.15,285.24,285.85,63773.0,285.1506,286.0503,285.1406,285.7504,63773.0
2025-03-04 12:20:00,285.85,285.97,285.41,285.56,26414.0,285.7504,285.8704,285.3106,285.4605,26414.0
2025-03-04 12:30:00,285.52,285.89,285.14,285.51,39881.0,285.4206,285.7904,285.0407,285.4106,39881.0
2025-03-04 12:40:00,285.59,285.79,284.7,284.73,36460.0,285.4905,285.6905,284.6008,284.6308,36460.0
2025-03-04 12:50:00,284.57,285.01,284.01,284.71,55618.0,284.4709,284.9107,283.9111,284.6108,55618.0
2025-03-04 13:00:00,284.64,284.99,284.31,284.94,30011.0,284.5409,284.8907,284.211,284.8408,30011.0
2025-03-04 13:10:00,284.95,285.19,284.55,284.94,22208.0,284.8507,285.0907,284.4509,284.8408,22208.0
2025-03-04 13:20:00,284.94,284.94,283.76,283.89,14241.0,284.8408,284.8408,283.6612,283.7911,14241.0
2025-03-04 13:30:00,283.89,284.05,283.57,283.94,7952.0,283.7911,283.9511,283.4712,283.8411,7952.0
2025-03-04 13:40:00,283.99,284.49,283.86,284.36,26792.0,283.8911,284.3909,283.7611,284.261,26792.0
2025-03-04 13:50:00,284.33,284.34,283.82,283.89,19592.0,284.231,284.241,283.7211,283.7911,19592.0
2025-03-04 14:00:00,283.99,284.86,283.92,284.58,18226.0,283.8911,284.7608,283.8211,284.4809,18226.0
2025-03-04 14:10:00,284.72,284.85,284.24,284.58,24390.0,284.6208,284.7508,284.141,284.4809,24390.0
2025-03-04 14:20:00,284.73,285.26,283.89,284.01,31711.0,284.6308,285.1606,283.7911,283.9111,31711.0
2025-03-04 14:30:00,284.01,284.02,283.58,283.99,26765.0,283.9111,283.9211,283.4812,283.8911,26765.0
2025-03-04 14:40:00,283.93,284.34,283.52,284.3,24086.0,283.8311,284.241,283.4212,284.201,24086.0
2025-03-04 14:50:00,284.12,284.61,284.07,284.4,14900.0,284.021,284.5109,283.9711,284.3009,14900.0
2025-03-04 15:00:00,284.4,284.69,283.77,283.91,15891.0,284.3009,284.5908,283.6712,283.8111,15891.0
2025-03-04 15:10:00,283.88,284.78,283.88,284.72,31722.0,283.7811,284.6808,283.7811,284.6208,31722.0
2025-03-04 15:20:00,284.63,285.43,284.61,284.66,27231.0,284.5309,285.3306,284.5109,284.5608,27231.0
2025-03-04 15:30:00,284.74,284.75,282.95,283.66,55744.0,284.6408,284.6508,282.8514,283.5612,55744.0
2025-03-04 15:40:00,283.66,283.99,283.0,283.2,48400.0,283.5612,283.8911,282.9014,283.1014,48400.0
2025-03-04 15:50:00,283.03,283.43,281.71,283.19,366661.0,282.9314,283.3313,281.6119,283.0914,366661.0
2025-03-05 09:30:00,280.91,283.21,279.86,283.17,58325.0,280.8122,283.1114,279.7625,283.0714,58325.0
2025-03-05 09:40:00,283.06,283.53,281.6,281.72,30215.0,282.9614,283.4312,281.5019,281.6219,30215.0
2025-03-05 09:50:00,281.82,282.17,281.11,281.36,22484.0,281.7218,282.0717,281.0121,281.262,22484.0
2025-03-05 10:00:00,281.75,282.72,281.26,282.28,59638.0,281.6519,282.6215,281.162,282.1817,59638.0
2025-03-05 10:10:00,282.55,282.71,281.9,282.2,23207.0,282.4516,282.6115,281.8018,282.1017,23207.0
2025-03-05 10:20:00,282.2,282.49,281.08,281.3,44883.0,282.1017,282.3916,280.9821,281.202,44883.0
2025-03-05 10:30:00,281.3,282.12,281.23,281.9,23081.0,281.202,282.0217,281.132,281.8018,23081.0
2025-03-05 10:40:00,281.9,282.27,281.4,281.65,21254.0,281.8018,282.1717,281.302,281.5519,21254.0
2025-03-05 10:50:00,281.69,281.69,281.03,281.21,22488.0,281.5919,281.5919,280.9321,281.1121,22488.0
2025-03-05 11:00:00,281.15,281.31,279.68,279.72,44511.0,281.0521,281.212,279.5826,279.6226,44511.0
2025-03-05 11:10:00,279.73,279.92,278.99,279.77,45459.0,279.6326,279.8225,278.8928,279.6726,45459.0
2025-03-05 11:20:00,279.62,280.09,279.46,279.97,54121.0,279.5226,279.9924,279.3627,279.8725,54121.0
2025-03-05 11:30:00,279.97,280.51,279.91,280.38,20576.0,279.8725,280.4123,279.8125,280.2823,20576.0
2025-03-05 11:40:00,280.38,280.44,279.92,279.92,17537.0,280.2823,280.3423,279.8225,279.8225,17537.0
2025-03-05 11:50:00,280.05,281.12,279.8,280.61,37246.0,279.9525,281.0221,279.7025,280.5123,37246.0
2025-03-05 12:00:00,280.71,281.41,280.71,281.27,23197.0,280.6122,281.312,280.6122,281.172,23197.0
2025-03-05 12:10:00,281.3,281.47,281.11,281.26,10512.0,281.202,281.372,281.0121,281.162,10512.0
2025-03-05 12:20:00,281.37,282.26,281.11,282.26,27207.0,281.272,282.1617,281.0121,282.1617,27207.0
2025-03-05 12:30:00,282.3,282.3,281.98,282.1,9601.0,282.2017,282.2017,281.8818,282.0017,9601.0
2025-03-05 12:40:00,282.15,282.25,281.76,282.09,22002.0,282.0517,282.1517,281.6619,281.9917,22002.0
2025-03-05 12:50:00,282.19,282.39,281.99,282.21,15271.0,282.0917,282.2916,281.8918,282.1117,15271.0
2025-03-05 13:00:00,282.26,282.43,281.44,281.47,22231.0,282.1617,282.3316,281.342,281.372,22231.0
2025-03-05 13:10:00,281.47,281.74,281.31,281.42,22743.0,281.372,281.6419,281.212,281.322,22743.0
2025-03-05 13:20:00,281.39,281.6,281.11,281.25,17191.0,281.292,281.5019,281.0121,281.152,17191.0
2025-03-05 13:30:00,281.25,281.26,280.61,281.1,14974.0,281.152,281.162,280.5123,281.0021,14974.0
2025-03-05 13:40:00,281.07,281.56,280.77,281.42,15191.0,280.9721,281.4619,280.6722,281.322,15191.0
2025-03-05 13:50:00,281.5,282.05,281.5,281.94,15680.0,281.402,281.9518,281.402,281.8418,15680.0
2025-03-05 14:00:00,281.94,282.42,281.68,282.37,16678.0,281.8418,282.3216,281.5819,282.2716,16678.0
2025-03-05 14:10:00,282.37,282.49,281.68,281.71,15074.0,282.2716,282.3916,281.5819,281.6119,15074.0
2025-03-05 14:20:00,281.67,282.2,281.53,282.0,14799.0,281.5719,282.1017,281.4319,281.9018,14799.0
2025-03-05 14:30:00,281.87,282.48,281.87,282.34,21681.0,281.7718,282.3816,281.7718,282.2417,21681.0
2025-03-05 14:40:00,282.34,282.46,281.78,282.14,17749.0,282.2417,282.3616,281.6819,282.0417,17749.0
2025-03-05 14:50:00,282.14,282.24,281.64,281.64,14127.0,282.0417,282.1417,281.5419,281.5419,14127.0
2025-03-05 15:00:00,281.55,282.05,281.55,282.05,9967.0,281.4519,281.9518,281.4519,281.9518,9967.0
2025-03-05 15:10:00,282.0,282.45,281.18,281.75,16745.0,281.9018,282.3516,281.0821,281.6519,16745.0
2025-03-05 15:20:00,281.66,282.14,281.56,282.1,18461.0,281.5619,282.0417,281.4619,282.0017,18461.0
2025-03-05 15:30:00,282.01,282.1,281.33,281.78,23653.0,281.9118,282.0017,281.232,281.6819,23653.0
2025-03-05 15:40:00,281.68,281.85,281.11,281.38,44246.0,281.5819,281.7518,281.0121,281.282,44246.0
2025-03-05 15:50:00,281.39,281.97,280.59,281.7,247957.0,281.292,281.8718,280.4923,281.6019,247957.0
2025-03-06 09:30:00,281.0,281.32,276.59,277.18,88058.0,280.9021,281.222,276.4937,277.0835,88058.0
2025-03-06 09:40:00,277.23,278.34,276.14,277.84,38099.0,277.1334,278.2431,276.0438,277.7432,38099.0
2025-03-06 09:50:00,277.6,278.54,277.38,278.25,14757.0,277.5033,278.443,277.2834,278.1531,14757.0
2025-03-06 10:00:00,278.11,279.27,277.75,278.86,19818.0,278.0131,279.1727,277.6533,278.7629,19818.0
2025-03-06 10:10:00,278.86,279.49,278.74,279.05,9787.0,278.7629,279.3927,278.6429,278.9528,9787.0
2025-03-06 10:20:00,278.74,279.18,277.85,278.91,23978.0,278.6429,279.0828,277.7532,278.8129,23978.0
2025-03-06 10:30:00,279.13,279.87,278.91,279.87,13653.0,279.0328,279.7725,278.8129,279.7725,13653.0
2025-03-06 10:40:00,280.01,280.18,279.49,279.5,13308.0,279.9125,280.0824,279.3927,279.4026,13308.0
2025-03-06 10:50:00,279.51,280.21,279.27,280.03,25272.0,279.4126,280.1124,279.1727,279.9325,25272.0
2025-03-06 11:00:00,280.13,281.05,279.93,280.63,17977.0,280.0324,280.9521,279.8325,280.5323,17977.0
2025-03-06 11:10:00,280.68,280.99,280.57,280.7,17194.0,280.5822,280.8921,280.4723,280.6022,17194.0
2025-03-06 11:20:00,280.69,280.88,280.42,280.88,15503.0,280.5922,280.7822,280.3223,280.7822,15503.0
2025-03-06 11:30:00,280.91,281.06,279.8,279.8,30100.0,280.8122,280.9621,279.7025,279.7025,30100.0
2025-03-06 11:40:00,279.8,280.24,279.54,279.98,38764.0,279.7025,280.1424,279.4426,279.8825,38764.0
2025-03-06 11:50:00,279.84,279.95,279.16,279.44,13414.0,279.7425,279.8525,279.0628,279.3427,13414.0
2025-03-06 12:00:00,279.39,279.62,279.05,279.13,16252.0,279.2927,279.5226,278.9528,279.0328,16252.0
2025-03-06 12:10:00,279.13,279.8,278.92,279.63,32118.0,279.0328,279.7025,278.8228,279.5326,32118.0
2025-03-06 12:20:00,279.63,280.24,279.14,279.6,13604.0,279.5326,280.1424,279.0428,279.5026,13604.0
2025-03-06 12:30:00,279.46,279.74,278.66,279.02,6527.0,279.3627,279.6426,278.5629,278.9228,6527.0
2025-03-06 12:40:00,279.13,279.6,279.01,279.15,9842.0,279.0328,279.5026,278.9128,279.0528,9842.0
2025-03-06 12:50:00,279.44,279.75,279.26,279.59,16070.0,279.3427,279.6526,279.1627,279.4926,16070.0
2025-03-06 13:00:00,279.46,279.46,278.83,279.37,10566.0,279.3627,279.3627,278.7329,279.2727,10566.0
2025-03-06 13:10:00,279.36,279.88,279.09,279.72,27223.0,279.2627,279.7825,278.9928,279.6226,27223.0
2025-03-06 13:20:00,279.71,279.89,279.02,279.15,9656.0,279.6126,279.7925,278.9228,279.0528,9656.0
2025-03-06 13:30:00,279.02,279.11,278.23,278.44,16265.0,278.9228,279.0128,278.1331,278.343,16265.0
2025-03-06 13:40:00,278.2,278.85,278.05,278.35,14293.0,278.1031,278.7529,277.9532,278.253,14293.0
2025-03-06 13:50:00,278.31,278.83,278.3,278.68,20625.0,278.2131,278.7329,278.2031,278.5829,20625.0
2025-03-06 14:00:00,278.67,278.88,278.29,278.86,22301.0,278.5729,278.7829,278.1931,278.7629,22301.0
2025-03-06 14:10:00,279.0,279.6,278.8,279.2,24525.0,278.9028,279.5026,278.7029,279.1028,24525.0
2025-03-06 14:20:00,279.17,279.51,279.01,279.45,17860.0,279.0728,279.4126,278.9128,279.3527,17860.0
2025-03-06 14:30:00,279.38,279.73,279.34,279.44,11470.0,279.2827,279.6326,279.2427,279.3427,11470.0
2025-03-06 14:40:00,279.53,280.32,279.52,280.04,12820.0,279.4326,280.2224,279.4226,279.9425,12820.0
2025-03-06 14:50:00,280.0,280.36,279.24,279.38,15047.0,279.9025,280.2623,279.1427,279.2827,15047.0
2025-03-06 15:00:00,279.37,279.83,279.23,279.74,29631.0,279.2727,279.7325,279.1327,279.6426,29631.0
2025-03-06 15:10:00,279.7,280.49,279.7,280.49,17468.0,279.6026,280.3923,279.6026,280.3923,17468.0
2025-03-06 15:20:00,280.38,280.67,280.02,280.63,28022.0,280.2823,280.5722,279.9225,280.5323,28022.0
2025-03-06 15:30:00,280.8,281.26,280.5,280.59,23833.0,280.7022,281.162,280.4023,280.4923,23833.0
2025-03-06 15:40:00,280.63,281.26,280.29,281.26,31228.0,280.5323,281.162,280.1924,281.162,31228.0
2025-03-06 15:50:00,281.26,281.55,280.69,281.18,240181.0,281.162,281.4519,280.5922,281.0821,240181.0
2025-03-07 09:30:00,278.57,280.62,278.02,280.55,66095.0,278.473,280.5223,277.9232,280.4523,66095.0
2025-03-07 09:40:00,280.51,281.69,280.07,280.99,35842.0,280.4123,281.5919,279.9724,280.8921,35842.0
2025-03-07 09:50:00,280.56,281.5,280.38,280.76,32753.0,280.4623,281.402,280.2823,280.6622,32753.0
2025-03-07 10:00:00,280.6,281.12,279.92,280.4,27335.0,280.5023,281.0221,279.8225,280.3023,27335.0
2025-03-07 10:10:00,280.48,280.57,279.28,279.45,21486.0,280.3823,280.4723,279.1827,279.3527,21486.0
2025-03-07 10:20:00,279.26,280.13,279.03,280.05,31458.0,279.1627,280.0324,278.9328,279.9525,31458.0
2025-03-07 10:30:00,280.06,280.26,278.77,279.1,16590.0,279.9625,280.1624,278.6729,279.0028,16590.0
2025-03-07 10:40:00,279.25,280.9,278.85,280.46,48671.0,279.1527,280.8022,278.7529,280.3623,48671.0
2025-03-07 10:50:00,280.09,280.31,278.7,278.98,38183.0,279.9924,280.2124,278.6029,278.8828,38183.0
2025-03-07 11:00:00,278.98,279.78,278.83,279.15,30490.0,278.8828,279.6825,278.7329,279.0528,30490.0
2025-03-07 11:10:00,279.75,279.81,279.07,279.2,44583.0,279.6526,279.7125,278.9728,279.1028,44583.0
2025-03-07 11:20:00,279.21,279.56,278.84,279.33,60096.0,279.1127,279.4626,278.7429,279.2327,60096.0
2025-03-07 11:30:00,279.42,280.25,279.36,280.12,35324.0,279.3227,280.1524,279.2627,280.0224,35324.0
2025-03-07 11:40:00,280.09,280.44,279.65,280.1,18720.0,279.9924,280.3423,279.5526,280.0024,18720.0
2025-03-07 11:50:00,280.16,280.67,279.91,280.53,35281.0,280.0624,280.5722,279.8125,280.4323,35281.0
2025-03-07 12:00:00,280.53,281.23,280.49,280.77,45911.0,280.4323,281.132,280.3923,280.6722,45911.0
2025-03-07 12:10:00,280.81,281.33,279.17,279.59,66773.0,280.7122,281.232,279.0728,279.4926,66773.0
2025-03-07 12:20:00,279.59,279.63,277.78,279.47,91779.0,279.4926,279.5326,277.6832,279.3727,91779.0
2025-03-07 12:30:00,279.3,280.05,279.12,279.5,20116.0,279.2027,279.9525,279.0228,279.4026,20116.0
2025-03-07 12:40:00,279.71,280.53,279.38,280.44,20587.0,279.6126,280.4323,279.2827,280.3423,20587.0
2025-03-07 12:50:00,280.5,280.66,279.58,280.08,30721.0,280.4023,280.5622,279.4826,279.9824,30721.0
2025-03-07 13:00:00,280.05,280.83,279.82,280.5,35872.0,279.9525,280.7322,279.7225,280.4023,35872.0
2025-03-07 13:10:00,280.46,281.2,280.46,280.94,24244.0,280.3623,281.1021,280.3623,280.8421,24244.0
2025-03-07 13:20:00,280.81,281.14,280.66,280.74,27302.0,280.7122,281.0421,280.5622,280.6422,27302.0
2025-03-07 13:30:00,280.56,281.06,280.06,280.91,56237.0,280.4623,280.9621,279.9625,280.8122,56237.0
2025-03-07 13:40:00,280.91,281.4,280.27,281.23,29373.0,280.8122,281.302,280.1724,281.132,29373.0
2025-03-07 13:50:00,281.34,281.93,281.02,281.5,49065.0,281.242,281.8318,280.9221,281.402,49065.0
2025-03-07 14:00:00,281.5,281.7,281.1,281.51,44982.0,281.402,281.6019,281.0021,281.4119,44982.0
2025-03-07 14:10:00,281.51,281.52,280.94,281.34,17214.0,281.4119,281.4219,280.8421,281.242,17214.0
2025-03-07 14:20:00,281.44,281.64,280.85,280.85,23998.0,281.342,281.5419,280.7522,280.7522,23998.0
2025-03-07 14:30:00,280.85,281.48,280.7,281.2,23761.0,280.7522,281.382,280.6022,281.1021,23761.0
2025-03-07 14:40:00,281.11,281.3,280.71,280.73,19394.0,281.0121,281.202,280.6122,280.6322,19394.0
2025-03-07 14:50:00,280.73,280.79,279.58,279.83,22248.0,280.6322,280.6922,279.4826,279.7325,22248.0
2025-03-07 15:00:00,279.73,280.56,279.61,280.4,24570.0,279.6326,280.4623,279.5126,280.3023,24570.0
2025-03-07 15:10:00,280.17,280.79,279.77,280.62,32297.0,280.0724,280.6922,279.6726,280.5223,32297.0
2025-03-07 15:20:00,280.45,280.54,279.94,280.45,27347.0,280.3523,280.4423,279.8425,280.3523,27347.0
2025-03-07 15:30:00,280.25,280.57,278.92,279.21,38498.0,280.1524,280.4723,278.8228,279.1127,38498.0
2025-03-07 15:40:00,279.13,280.09,278.77,280.02,41668.0,279.0328,279.9924,278.6729,279.9225,41668.0
2025-03-07 15:50:00,280.1,280.39,279.54,279.81,266468.0,280.0024,280.2923,279.4426,279.7125,266468.0
2025-03-10 09:30:00,279.22,282.9,278.19,282.57,70905.0,279.1227,282.8015,278.0931,282.4716,70905.0
2025-03-10 09:40:00,282.92,283.24,281.43,282.14,46659.0,282.8215,283.1413,281.332,282.0417,46659.0
2025-03-10 09:50:00,282.12,282.12,280.22,280.46,35385.0,282.0217,282.0217,280.1224,280.3623,35385.0
2025-03-10 10:00:00,280.22,281.37,279.66,281.36,46589.0,280.1224,281.272,279.5626,281.262,46589.0
2025-03-10 10:10:00,281.36,282.39,280.93,282.0,44112.0,281.262,282.2916,280.8321,281.9018,44112.0
2025-03-10 10:20:00,282.19,282.94,281.99,282.44,31431.0,282.0917,282.8414,281.8918,282.3416,31431.0
2025-03-10 10:30:00,282.44,283.99,282.44,283.6,31858.0,282.3416,283.8911,282.3416,283.5012,31858.0
2025-03-10 10:40:00,283.5,285.36,283.22,284.86,67683.0,283.4013,285.2606,283.1214,284.7608,67683.0
2025-03-10 10:50:00,284.83,286.35,284.51,285.78,80032.0,284.7308,286.2503,284.4109,285.6805,80032.0
2025-03-10 11:00:00,285.89,286.85,285.59,285.99,36636.0,285.7904,286.7501,285.4905,285.8904,36636.0
2025-03-10 11:10:00,286.04,286.13,285.04,285.19,50946.0,285.9404,286.0303,284.9407,285.0907,50946.0
2025-03-10 11:20:00,285.11,285.13,284.37,284.45,36131.0,285.0107,285.0307,284.271,284.3509,36131.0
2025-03-10 11:30:00,284.68,284.85,283.45,283.46,32300.0,284.5808,284.7508,283.3513,283.3613,32300.0
2025-03-10 11:40:00,283.51,284.23,282.89,284.06,42913.0,283.4113,284.131,282.7915,283.9611,42913.0
2025-03-10 11:50:00,284.23,284.71,283.73,284.39,42210.0,284.131,284.6108,283.6312,284.2909,42210.0
2025-03-10 12:00:00,284.47,284.85,284.32,284.69,42585.0,284.3709,284.7508,284.221,284.5908,42585.0
2025-03-10 12:10:00,284.69,285.11,284.68,285.11,29709.0,284.5908,285.0107,284.5808,285.0107,29709.0
2025-03-10 12:20:00,285.03,285.11,284.26,284.54,44610.0,284.9307,285.0107,284.161,284.4409,44610.0
2025-03-10 12:30:00,284.56,285.08,284.21,284.37,90328.0,284.4609,284.9807,284.111,284.271,90328.0
2025-03-10 12:40:00,284.29,284.73,284.28,284.38,21419.0,284.191,284.6308,284.181,284.2809,21419.0
2025-03-10 12:50:00,284.31,284.48,283.21,283.21,91908.0,284.211,284.3809,283.1114,283.1114,91908.0
2025-03-10 13:00:00,283.17,283.64,283.08,283.17,114020.0,283.0714,283.5412,282.9814,283.0714,114020.0
2025-03-10 13:10:00,283.3,283.56,282.31,282.34,26003.0,283.2013,283.4612,282.2117,282.2417,26003.0
2025-03-10 13:20:00,282.31,282.59,282.03,282.44,18426.0,282.2117,282.4916,281.9318,282.3416,18426.0
2025-03-10 13:30:00,282.45,282.45,281.54,281.72,47336.0,282.3516,282.3516,281.4419,281.6219,47336.0
2025-03-10 13:40:00,281.86,281.87,280.97,280.97,17131.0,281.7618,281.7718,280.8721,280.8721,17131.0
2025-03-10 13:50:00,281.12,281.31,280.51,280.78,26945.0,281.0221,281.212,280.4123,280.6822,26945.0
2025-03-10 14:00:00,280.96,281.27,280.49,280.82,24933.0,280.8621,281.172,280.3923,280.7222,24933.0
2025-03-10 14:10:00,280.85,281.07,280.62,280.74,33388.0,280.7522,280.9721,280.5223,280.6422,33388.0
2025-03-10 14:20:00,280.58,280.99,280.37,280.5,31552.0,280.4823,280.8921,280.2723,280.4023,31552.0
2025-03-10 14:30:00,280.51,280.82,280.16,280.44,22969.0,280.4123,280.7222,280.0624,280.3423,22969.0
2025-03-10 14:40:00,280.35,280.42,279.41,279.42,34407.0,280.2524,280.3223,279.3127,279.3227,34407.0
2025-03-10 14:50:00,279.51,279.82,278.73,278.79,85975.0,279.4126,279.7225,278.6329,278.6929,85975.0
2025-03-10 15:00:00,278.8,278.95,278.01,278.38,87475.0,278.7029,278.8528,277.9132,278.283,87475.0
2025-03-10 15:10:00,278.58,279.04,277.36,278.72,75388.0,278.483,278.9428,277.2634,278.6229,75388.0
2025-03-10 15:20:00,278.68,279.59,278.55,279.15,82599.0,278.5829,279.4926,278.453,279.0528,82599.0
2025-03-10 15:30:00,279.15,280.09,278.59,278.88,99281.0,279.0528,279.9924,278.493,278.7829,99281.0
2025-03-10 15:40:00,278.85,279.44,278.48,278.96,96589.0,278.7529,279.3427,278.383,278.8628,96589.0
2025-03-10 15:50:00,278.96,279.79,278.52,278.71,414232.0,278.8628,279.6925,278.423,278.6129,414232.0
2025-03-11 09:30:00,277.77,279.1,276.73,277.12,87190.0,277.6732,279.0028,276.6336,277.0235,87190.0
2025-03-11 09:40:00,277.12,277.15,274.51,275.63,47287.0,277.0235,277.0535,274.4144,275.534,47287.0
2025-03-11 09:50:00,275.63,276.62,274.91,274.91,99929.0,275.534,276.5237,274.8142,274.8142,99929.0
2025-03-11 10:00:00,274.9,275.57,274.08,275.16,96986.0,274.8042,275.474,273.9845,275.0642,96986.0
2025-03-11 10:10:00,275.13,275.58,273.61,273.82,110998.0,275.0342,275.484,273.5147,273.7246,110998.0
2025-03-11 10:20:00,273.9,275.0,273.52,274.79,135430.0,273.8046,274.9042,273.4247,274.6943,135430.0
2025-03-11 10:30:00,274.67,274.98,273.91,274.17,78891.0,274.5743,274.8842,273.8146,274.0745,78891.0
2025-03-11 10:40:00,274.18,274.67,273.69,274.45,38651.0,274.0845,274.5743,273.5947,274.3544,38651.0
2025-03-11 10:50:00,274.52,274.99,274.17,274.41,66623.0,274.4244,274.8942,274.0745,274.3144,66623.0
2025-03-11 11:00:00,274.42,276.51,274.27,276.25,41314.0,274.3244,276.4137,274.1745,276.1538,41314.0
2025-03-11 11:10:00,276.46,277.21,276.09,276.8,61764.0,276.3637,277.1134,275.9938,276.7036,61764.0
2025-03-11 11:20:00,276.78,276.91,275.65,276.21,38146.0,276.6836,276.8135,275.554,276.1138,38146.0
2025-03-11 11:30:00,276.31,276.88,276.08,276.74,19149.0,276.2138,276.7836,275.9838,276.6436,19149.0
2025-03-11 11:40:00,276.8,277.55,276.75,277.35,30067.0,276.7036,277.4533,276.6536,277.2534,30067.0
2025-03-11 11:50:00,277.51,277.67,276.49,276.59,25854.0,277.4133,277.5733,276.3937,276.4937,25854.0
2025-03-11 12:00:00,276.54,276.95,276.41,276.68,46267.0,276.4437,276.8535,276.3137,276.5836,46267.0
2025-03-11 12:10:00,276.58,276.72,276.01,276.01,25141.0,276.4837,276.6236,275.9139,275.9139,25141.0
2025-03-11 12:20:00,276.1,276.16,275.71,275.81,43984.0,276.0038,276.0638,275.614,275.7139,43984.0
2025-03-11 12:30:00,275.93,275.95,274.94,274.94,23116.0,275.8339,275.8539,274.8442,274.8442,23116.0
2025-03-11 12:40:00,275.05,275.22,274.11,274.88,30495.0,274.9542,275.1241,274.0145,274.7843,30495.0
2025-03-11 12:50:00,274.85,274.9,274.34,274.44,11927.0,274.7543,274.8042,274.2444,274.3444,11927.0
2025-03-11 13:00:00,274.38,275.14,274.24,275.14,14094.0,274.2844,275.0442,274.1445,275.0442,14094.0
2025-03-11 13:10:00,275.01,275.76,274.88,275.62,31877.0,274.9142,275.6639,274.7843,275.524,31877.0
2025-03-11 13:20:00,275.62,275.63,275.2,275.36,37083.0,275.524,275.534,275.1041,275.2641,37083.0
2025-03-11 13:30:00,275.36,276.37,275.22,276.03,31398.0,275.2641,276.2737,275.1241,275.9339,31398.0
2025-03-11 13:40:00,276.03,276.43,275.84,276.33,24949.0,275.9339,276.3337,275.7439,276.2338,24949.0
2025-03-11 13:50:00,276.13,276.14,275.43,275.54,29036.0,276.0338,276.0438,275.3341,275.444,29036.0
2025-03-11 14:00:00,275.58,276.64,275.53,276.59,21950.0,275.484,276.5436,275.434,276.4937,21950.0
2025-03-11 14:10:00,276.68,276.96,276.16,276.45,16642.0,276.5836,276.8635,276.0638,276.3537,16642.0
2025-03-11 14:20:00,276.38,276.92,276.27,276.28,31670.0,276.2837,276.8235,276.1738,276.1838,31670.0
2025-03-11 14:30:00,276.4,276.4,275.75,276.4,29107.0,276.3037,276.3037,275.654,276.3037,29107.0
2025-03-11 14:40:00,276.32,277.94,276.32,277.94,25101.0,276.2238,277.8432,276.2238,277.8432,25101.0
2025-03-11 14:50:00,278.0,278.52,277.79,278.21,30597.0,277.9032,278.423,277.6932,278.1131,30597.0
2025-03-11 15:00:00,278.06,278.32,277.68,278.13,22575.0,277.9631,278.2231,277.5833,278.0331,22575.0
2025-03-11 15:10:00,278.15,278.44,277.07,277.52,25067.0,278.0531,278.343,276.9735,277.4233,25067.0
2025-03-11 15:20:00,277.57,277.94,277.05,277.22,28080.0,277.4733,277.8432,276.9535,277.1234,28080.0
2025-03-11 15:30:00,277.22,278.24,277.11,277.71,30261.0,277.1234,278.1431,277.0135,277.6133,30261.0
2025-03-11 15:40:00,277.7,278.19,277.4,277.88,23487.0,277.6033,278.0931,277.3034,277.7832,23487.0
2025-03-11 15:50:00,277.86,277.94,276.62,276.78,187295.0,277.7632,277.8432,276.5237,276.6836,187295.0
2025-03-12 09:30:00,278.89,280.0,275.34,275.57,91622.0,278.7929,279.9025,275.2441,275.474,91622.0
2025-03-12 09:40:00,275.35,275.58,273.73,274.17,49225.0,275.2541,275.484,273.6347,274.0745,49225.0
2025-03-12 09:50:00,274.02,275.17,273.86,274.42,39438.0,273.9246,275.0742,273.7646,274.3244,39438.0
2025-03-12 10:00:00,274.44,274.81,273.35,274.16,40145.0,274.3444,274.7143,273.2548,274.0645,40145.0
2025-03-12 10:10:00,274.16,274.78,273.43,274.78,46769.0,274.0645,274.6843,273.3348,274.6843,46769.0
2025-03-12 10:20:00,274.49,275.0,274.2,274.88,37523.0,274.3944,274.9042,274.1045,274.7843,37523.0
2025-03-12 10:30:00,275.0,275.15,274.64,275.0,33357.0,274.9042,275.0542,274.5443,274.9042,33357.0
2025-03-12 10:40:00,274.8,275.15,274.65,274.95,36133.0,274.7043,275.0542,274.5543,274.8542,36133.0
2025-03-12 10:50:00,274.95,275.88,274.94,275.29,32538.0,274.8542,275.7839,274.8442,275.1941,32538.0
2025-03-12 11:00:00,275.28,276.0,275.11,275.26,41893.0,275.1841,275.9039,275.0142,275.1641,41893.0
2025-03-12 11:10:00,275.18,275.5,274.98,275.31,34785.0,275.0842,275.404,274.8842,275.2141,34785.0
2025-03-12 11:20:00,275.31,275.89,274.92,275.89,25323.0,275.2141,275.7939,274.8242,275.7939,25323.0
2025-03-12 11:30:00,275.55,276.13,275.55,275.98,11467.0,275.454,276.0338,275.454,275.8839,11467.0
2025-03-12 11:40:00,275.99,277.02,275.97,276.67,19673.0,275.8939,276.9235,275.8739,276.5736,19673.0
2025-03-12 11:50:00,276.5,277.43,276.28,277.43,43444.0,276.4037,277.3334,276.1838,277.3334,43444.0
2025-03-12 12:00:00,277.31,277.4,276.5,277.25,23342.0,277.2134,277.3034,276.4037,277.1534,23342.0
2025-03-12 12:10:00,277.22,277.99,276.98,277.99,24193.0,277.1234,277.8932,276.8835,277.8932,24193.0
2025-03-12 12:20:00,277.98,278.29,277.61,277.79,39087.0,277.8832,278.1931,277.5133,277.6932,39087.0
2025-03-12 12:30:00,277.88,278.27,277.61,277.74,13262.0,277.7832,278.1731,277.5133,277.6433,13262.0
2025-03-12 12:40:00,277.59,277.87,276.9,277.57,13804.0,277.4933,277.7732,276.8036,277.4733,13804.0
2025-03-12 12:50:00,277.6,277.67,277.0,277.01,26878.0,277.5033,277.5733,276.9035,276.9135,26878.0
2025-03-12 13:00:00,277.02,278.11,277.02,277.8,15199.0,276.9235,278.0131,276.9235,277.7032,15199.0
2025-03-12 13:10:00,277.96,277.96,277.35,277.69,19974.0,277.8632,277.8632,277.2534,277.5933,19974.0
2025-03-12 13:20:00,277.73,278.03,277.26,277.56,29319.0,277.6333,277.9332,277.1634,277.4633,29319.0
2025-03-12 13:30:00,277.58,277.8,277.49,277.56,16445.0,277.4833,277.7032,277.3933,277.4633,16445.0
2025-03-12 13:40:00,277.6,278.28,277.56,277.92,21419.0,277.5033,278.1831,277.4633,277.8232,21419.0
2025-03-12 13:50:00,277.92,278.04,277.06,277.29,19434.0,277.8232,277.9432,276.9635,277.1934,19434.0
2025-03-12 14:00:00,277.29,277.4,276.72,276.83,10058.0,277.1934,277.3034,276.6236,276.7336,10058.0
2025-03-12 14:10:00,276.85,277.34,276.83,277.21,12180.0,276.7536,277.2434,276.7336,277.1134,12180.0
2025-03-12 14:20:00,277.34,277.53,277.21,277.53,22604.0,277.2434,277.4333,277.1134,277.4333,22604.0
2025-03-12 14:30:00,277.53,278.33,277.52,278.08,14715.0,277.4333,278.2331,277.4233,277.9831,14715.0
2025-03-12 14:40:00,278.08,278.95,278.08,278.54,22401.0,277.9831,278.8528,277.9831,278.443,22401.0
2025-03-12 14:50:00,278.57,279.25,278.47,278.69,32097.0,278.473,279.1527,278.373,278.5929,32097.0
2025-03-12 15:00:00,278.69,278.82,277.94,278.82,18093.0,278.5929,278.7229,277.8432,278.7229,18093.0
2025-03-12 15:10:00,278.8,278.8,278.2,278.52,27906.0,278.7029,278.7029,278.1031,278.423,27906.0
2025-03-12 15:20:00,278.68,279.07,278.21,278.8,27160.0,278.5829,278.9728,278.1131,278.7029,27160.0
2025-03-12 15:30:00,278.76,279.01,278.01,278.39,50996.0,278.6629,278.9128,277.9132,278.293,50996.0
2025-03-12 15:40:00,278.39,279.03,277.84,277.99,41781.0,278.293,278.9328,277.7432,277.8932,41781.0
2025-03-12 15:50:00,277.83,278.3,277.23,277.47,229200.0,277.7332,278.2031,277.1334,277.3734,229200.0
2025-03-13 09:30:00,278.19,281.16,276.08,279.33,53375.0,278.0931,281.0621,275.9838,279.2327,53375.0
2025-03-13 09:40:00,279.05,279.47,277.37,277.38,56762.0,278.9528,279.3727,277.2734,277.2834,56762.0
2025-03-13 09:50:00,277.35,279.03,277.0,278.71,26531.0,277.2534,278.9328,276.9035,278.6129,26531.0
2025-03-13 10:00:00,278.64,279.63,278.64,278.91,29617.0,278.5429,279.5326,278.5429,278.8129,29617.0
2025-03-13 10:10:00,278.91,279.6,278.7,279.6,31310.0,278.8129,279.5026,278.6029,279.5026,31310.0
2025-03-13 10:20:00,279.7,279.97,279.17,279.76,24905.0,279.6026,279.8725,279.0728,279.6626,24905.0
2025-03-13 10:30:00,279.76,280.63,279.76,280.39,11711.0,279.6626,280.5323,279.6626,280.2923,11711.0
2025-03-13 10:40:00,280.26,280.79,280.26,280.58,20081.0,280.1624,280.6922,280.1624,280.4823,20081.0
2025-03-13 10:50:00,280.58,280.72,279.59,280.05,28771.0,280.4823,280.6222,279.4926,279.9525,28771.0
2025-03-13 11:00:00,280.15,280.28,279.37,279.37,30204.0,280.0524,280.1824,279.2727,279.2727,30204.0
2025-03-13 11:10:00,279.51,279.92,279.21,279.67,27762.0,279.4126,279.8225,279.1127,279.5726,27762.0
2025-03-13 11:20:00,279.79,279.79,278.89,279.24,32049.0,279.6925,279.6925,278.7929,279.1427,32049.0
2025-03-13 11:30:00,279.14,279.42,278.75,279.03,37088.0,279.0428,279.3227,278.6529,278.9328,37088.0
2025-03-13 11:40:00,278.9,279.45,278.24,279.41,53400.0,278.8029,279.3527,278.1431,279.3127,53400.0
2025-03-13 11:50:00,279.41,279.64,278.9,279.25,33037.0,279.3127,279.5426,278.8029,279.1527,33037.0
2025-03-13 12:00:00,279.1,279.68,278.77,279.62,35257.0,279.0028,279.5826,278.6729,279.5226,35257.0
2025-03-13 12:10:00,279.56,280.19,279.44,279.61,40372.0,279.4626,280.0924,279.3427,279.5126,40372.0
2025-03-13 12:20:00,279.61,280.01,279.32,279.82,28404.0,279.5126,279.9125,279.2227,279.7225,28404.0
2025-03-13 12:30:00,279.9,280.24,279.17,279.8,39154.0,279.8025,280.1424,279.0728,279.7025,39154.0
2025-03-13 12:40:00,279.72,279.72,278.84,279.0,39081.0,279.6226,279.6226,278.7429,278.9028,39081.0
2025-03-13 12:50:00,279.0,279.27,278.7,279.0,22439.0,278.9028,279.1727,278.6029,278.9028,22439.0
2025-03-13 13:00:00,279.15,279.44,278.93,279.19,16315.0,279.0528,279.3427,278.8328,279.0928,16315.0
2025-03-13 13:10:00,279.09,279.25,278.89,279.25,17429.0,278.9928,279.1527,278.7929,279.1527,17429.0
2025-03-13 13:20:00,279.25,279.52,279.02,279.29,23098.0,279.1527,279.4226,278.9228,279.1927,23098.0
2025-03-13 13:30:00,279.15,279.52,278.81,279.51,22467.0,279.0528,279.4226,278.7129,279.4126,22467.0
2025-03-13 13:40:00,279.51,279.98,278.86,279.29,42677.0,279.4126,279.8825,278.7629,279.1927,42677.0
2025-03-13 13:50:00,279.01,279.45,278.75,278.84,15495.0,278.9128,279.3527,278.6529,278.7429,15495.0
2025-03-13 14:00:00,278.84,279.37,278.77,278.93,67263.0,278.7429,279.2727,278.6729,278.8328,67263.0
2025-03-13 14:10:00,279.07,279.39,278.97,278.99,24367.0,278.9728,279.2927,278.8728,278.8928,24367.0
2025-03-13 14:20:00,278.97,279.31,278.97,278.97,16515.0,278.8728,279.2127,278.8728,278.8728,16515.0
2025-03-13 14:30:00,279.06,279.67,278.96,279.56,10471.0,278.9628,279.5726,278.8628,279.4626,10471.0
2025-03-13 14:40:00,279.56,279.75,279.3,279.51,14508.0,279.4626,279.6526,279.2027,279.4126,14508.0
2025-03-13 14:50:00,279.53,279.65,279.04,279.25,44179.0,279.4326,279.5526,278.9428,279.1527,44179.0
2025-03-13 15:00:00,279.25,279.38,278.93,279.09,39021.0,279.1527,279.2827,278.8328,278.9928,39021.0
2025-03-13 15:10:00,279.09,279.35,279.09,279.14,24866.0,278.9928,279.2527,278.9928,279.0428,24866.0
2025-03-13 15:20:00,279.17,279.21,278.64,278.91,51386.0,279.0728,279.1127,278.5429,278.8129,51386.0
2025-03-13 15:30:00,278.92,279.42,278.8,278.94,54427.0,278.8228,279.3227,278.7029,278.8428,54427.0
2025-03-13 15:40:00,278.84,279.4,278.84,279.08,41466.0,278.7429,279.3027,278.7429,278.9828,41466.0
2025-03-13 15:50:00,279.07,279.88,278.86,279.53,300919.0,278.9728,279.7825,278.7629,279.4326,300919.0
2025-03-14 09:30:00,280.2,280.99,277.57,280.49,62986.0,280.1024,280.8921,277.4733,280.3923,62986.0
2025-03-14 09:40:00,280.56,281.64,279.93,281.64,20325.0,280.4623,281.5419,279.8325,281.5419,20325.0
2025-03-14 09:50:00,281.38,282.25,281.28,281.66,25620.0,281.282,282.1517,281.182,281.5619,25620.0
2025-03-14 10:00:00,281.66,282.51,280.86,281.56,37891.0,281.5619,282.4116,280.7622,281.4619,37891.0
2025-03-14 10:10:00,281.55,282.09,281.32,281.9,13673.0,281.4519,281.9917,281.222,281.8018,13673.0
2025-03-14 10:20:00,281.9,282.4,281.89,282.23,16708.0,281.8018,282.3016,281.7918,282.1317,16708.0
2025-03-14 10:30:00,282.01,282.98,281.95,282.48,20768.0,281.9118,282.8814,281.8518,282.3816,20768.0
2025-03-14 10:40:00,282.48,282.75,282.22,282.45,9474.0,282.3816,282.6515,282.1217,282.3516,9474.0
2025-03-14 10:50:00,282.45,283.12,282.43,282.81,15111.0,282.3516,283.0214,282.3316,282.7115,15111.0
2025-03-14 11:00:00,283.08,283.08,282.24,282.5,15014.0,282.9814,282.9814,282.1417,282.4016,15014.0
2025-03-14 11:10:00,282.5,283.26,282.5,282.94,19248.0,282.4016,283.1613,282.4016,282.8414,19248.0
2025-03-14 11:20:00,282.9,282.9,282.09,282.19,12661.0,282.8015,282.8015,281.9917,282.0917,12661.0
2025-03-14 11:30:00,282.36,282.74,282.02,282.4,10457.0,282.2617,282.6415,281.9218,282.3016,10457.0
2025-03-14 11:40:00,282.44,283.06,282.35,282.94,15166.0,282.3416,282.9614,282.2517,282.8414,15166.0
2025-03-14 11:50:00,282.94,283.37,282.85,283.25,22719.0,282.8414,283.2713,282.7515,283.1513,22719.0
2025-03-14 12:00:00,283.35,283.38,282.83,282.89,16090.0,283.2513,283.2813,282.7315,282.7915,16090.0
2025-03-14 12:10:00,282.75,283.02,282.11,282.22,19582.0,282.6515,282.9214,282.0117,282.1217,19582.0
2025-03-14 12:20:00,282.21,282.36,281.81,282.0,34241.0,282.1117,282.2617,281.7118,281.9018,34241.0
2025-03-14 12:30:00,281.87,282.44,281.53,282.38,27754.0,281.7718,282.3416,281.4319,282.2816,27754.0
2025-03-14 12:40:00,282.38,282.63,282.37,282.6,12772.0,282.2816,282.5316,282.2716,282.5016,12772.0
2025-03-14 12:50:00,282.6,282.78,282.45,282.61,28336.0,282.5016,282.6815,282.3516,282.5116,28336.0
2025-03-14 13:00:00,282.68,283.22,282.54,283.15,30860.0,282.5815,283.1214,282.4416,283.0514,30860.0
2025-03-14 13:10:00,283.15,283.26,282.87,282.9,14524.0,283.0514,283.1613,282.7715,282.8015,14524.0
2025-03-14 13:20:00,282.94,283.49,282.87,283.26,18449.0,282.8414,283.3913,282.7715,283.1613,18449.0
2025-03-14 13:30:00,283.25,283.33,282.93,283.06,16610.0,283.1513,283.2313,282.8315,282.9614,16610.0
2025-03-14 13:40:00,283.12,283.35,282.63,282.79,15254.0,283.0214,283.2513,282.5316,282.6915,15254.0
2025-03-14 13:50:00,282.87,282.87,282.43,282.56,13784.0,282.7715,282.7715,282.3316,282.4616,13784.0
2025-03-14 14:00:00,282.56,283.08,282.56,282.99,31929.0,282.4616,282.9814,282.4616,282.8914,31929.0
2025-03-14 14:10:00,282.96,283.07,282.54,282.73,17793.0,282.8614,282.9714,282.4416,282.6315,17793.0
2025-03-14 14:20:00,282.74,282.84,282.32,282.48,10005.0,282.6415,282.7415,282.2217,282.3816,10005.0
2025-03-14 14:30:00,282.5,282.98,282.39,282.98,25635.0,282.4016,282.8814,282.2916,282.8814,25635.0
2025-03-14 14:40:00,283.1,283.21,282.72,282.93,21992.0,283.0014,283.1114,282.6215,282.8315,21992.0
2025-03-14 14:50:00,282.91,283.06,282.76,282.96,18710.0,282.8115,282.9614,282.6615,282.8614,18710.0
2025-03-14 15:00:00,282.96,283.23,282.69,283.23,27390.0,282.8614,283.1313,282.5915,283.1313,27390.0
2025-03-14 15:10:00,283.1,283.3,282.88,283.06,21107.0,283.0014,283.2013,282.7815,282.9614,21107.0
2025-03-14 15:20:00,283.09,283.37,283.05,283.07,26542.0,282.9914,283.2713,282.9514,282.9714,26542.0
2025-03-14 15:30:00,283.17,283.47,282.84,282.91,32293.0,283.0714,283.3713,282.7415,282.8115,32293.0
2025-03-14 15:40:00,282.93,283.82,282.9,283.78,45842.0,282.8315,283.7211,282.8015,283.6812,45842.0
2025-03-14 15:50:00,283.88,284.28,283.51,283.65,222122.0,283.7811,284.181,283.4113,283.5512,222122.0
2025-03-17 09:30:00,282.66,285.54,282.44,285.15,109151.0,282.5615,285.4405,282.3416,285.0507,109151.0
2025-03-17 09:40:00,285.12,287.6,284.85,287.51,43672.0,285.0207,287.4998,284.7508,287.4099,43672.0
2025-03-17 09:50:00,287.58,289.38,287.31,288.75,133021.0,287.4798,289.2792,287.2099,288.6494,133021.0
2025-03-17 10:00:00,288.73,289.43,288.34,288.54,45195.0,288.6294,289.3292,288.2396,288.4395,45195.0
2025-03-17 10:10:00,288.54,289.22,288.08,288.78,27914.0,288.4395,289.1193,287.9797,288.6794,27914.0
2025-03-17 10:20:00,288.77,289.41,288.71,288.75,24038.0,288.6694,289.3092,288.6094,288.6494,24038.0
2025-03-17 10:30:00,288.58,288.84,288.1,288.22,38455.0,288.4795,288.7394,287.9997,288.1196,38455.0
2025-03-17 10:40:00,288.22,288.66,288.05,288.22,31100.0,288.1196,288.5595,287.9497,288.1196,31100.0
2025-03-17 10:50:00,288.05,288.83,287.87,288.81,52043.0,287.9497,288.7294,287.7697,288.7094,52043.0
2025-03-17 11:00:00,288.81,289.26,288.04,288.28,25413.0,288.7094,289.1592,287.9397,288.1796,25413.0
2025-03-17 11:10:00,288.35,288.87,287.97,288.81,16663.0,288.2496,288.7694,287.8697,288.7094,16663.0
2025-03-17 11:20:00,288.87,289.63,288.64,289.35,30795.0,288.7694,289.5291,288.5395,289.2492,30795.0
2025-03-17 11:30:00,289.35,289.42,288.46,288.84,25038.0,289.2492,289.3192,288.3595,288.7394,25038.0
2025-03-17 11:40:00,288.9,289.11,288.49,289.01,29125.0,288.7994,289.0093,288.3895,288.9093,29125.0
2025-03-17 11:50:00,289.01,289.51,288.91,289.15,35331.0,288.9093,289.4092,288.8094,289.0493,35331.0
2025-03-17 12:00:00,289.11,290.05,288.97,289.95,27864.0,289.0093,289.949,288.8693,289.849,27864.0
2025-03-17 12:10:00,289.97,289.97,289.34,289.73,25998.0,289.869,289.869,289.2392,289.6291,25998.0
2025-03-17 12:20:00,289.73,290.09,289.55,289.98,21394.0,289.6291,289.989,289.4491,289.879,21394.0
2025-03-17 12:30:00,289.9,290.08,289.72,289.97,23505.0,289.799,289.979,289.6191,289.869,23505.0
2025-03-17 12:40:00,289.96,290.1,289.7,290.05,25048.0,289.859,289.999,289.5991,289.949,25048.0
2025-03-17 12:50:00,289.94,290.36,289.94,290.14,7828.0,289.839,290.2589,289.839,290.0389,7828.0
2025-03-17 13:00:00,290.22,290.27,289.78,290.21,17893.0,290.1189,290.1689,289.6791,290.1089,17893.0
2025-03-17 13:10:00,290.26,290.26,289.54,289.9,13803.0,290.1589,290.1589,289.4392,289.799,13803.0
2025-03-17 13:20:00,289.91,290.46,289.85,290.31,22230.0,289.809,290.3588,289.749,290.2089,22230.0
2025-03-17 13:30:00,290.43,290.81,290.09,290.75,25880.0,290.3288,290.7087,289.989,290.6487,25880.0
2025-03-17 13:40:00,290.84,291.13,290.47,290.88,31668.0,290.7387,291.0286,290.3688,290.7787,31668.0
2025-03-17 13:50:00,290.88,291.2,290.68,291.2,20859.0,290.7787,291.0986,290.5788,291.0986,20859.0
2025-03-17 14:00:00,291.06,291.6,291.06,291.17,38524.0,290.9586,291.4984,290.9586,291.0686,38524.0
2025-03-17 14:10:00,291.11,291.57,290.94,291.05,34950.0,291.0086,291.4684,290.8387,290.9486,34950.0
2025-03-17 14:20:00,291.05,291.16,290.61,291.05,30664.0,290.9486,291.0586,290.5088,290.9486,30664.0
2025-03-17 14:30:00,291.0,291.17,290.75,291.09,30050.0,290.8986,291.0686,290.6487,290.9886,30050.0
2025-03-17 14:40:00,291.09,291.15,290.66,290.87,37377.0,290.9886,291.0486,290.5588,290.7687,37377.0
2025-03-17 14:50:00,290.92,291.12,290.82,290.96,29998.0,290.8187,291.0186,290.7187,290.8587,29998.0
2025-03-17 15:00:00,290.97,291.32,290.9,291.14,35095.0,290.8687,291.2185,290.7987,291.0386,35095.0
2025-03-17 15:10:00,291.06,291.71,290.86,291.68,50410.0,290.9586,291.6084,290.7587,291.5784,50410.0
2025-03-17 15:20:00,291.68,292.07,291.56,292.06,55003.0,291.5784,291.9683,291.4584,291.9583,55003.0
2025-03-17 15:30:00,291.99,292.33,291.52,291.8,57526.0,291.8883,292.2282,291.4185,291.6984,57526.0
2025-03-17 15:40:00,291.86,292.43,291.76,291.95,85285.0,291.7583,292.3281,291.6584,291.8483,85285.0
2025-03-17 15:50:00,291.85,292.99,291.21,291.22,296606.0,291.7483,292.8879,291.1086,291.1186,296606.0
2025-03-18 09:30:00,290.14,291.64,288.05,288.23,93916.0,290.0389,291.5384,287.9497,288.1296,93916.0
2025-03-18 09:40:00,288.04,289.82,287.66,289.68,68314.0,287.9397,289.7191,287.5598,289.5791,68314.0
2025-03-18 09:50:00,289.53,290.67,289.1,290.1,21369.0,289.4292,290.5688,288.9993,289.999,21369.0
2025-03-18 10:00:00,289.84,290.04,288.89,288.99,23258.0,289.739,289.939,288.7894,288.8893,23258.0
2025-03-18 10:10:00,289.09,289.66,288.97,289.23,17772.0,288.9893,289.5591,288.8693,289.1293,17772.0
2025-03-18 10:20:00,289.33,289.85,289.06,289.31,17472.0,289.2292,289.749,288.9593,289.2092,17472.0
2025-03-18 10:30:00,289.18,290.08,288.99,290.08,16968.0,289.0793,289.979,288.8893,289.979,16968.0
2025-03-18 10:40:00,289.99,290.09,289.11,289.32,19022.0,289.889,289.989,289.0093,289.2192,19022.0
2025-03-18 10:50:00,289.33,289.54,288.42,288.44,15684.0,289.2292,289.4392,288.3195,288.3395,15684.0
2025-03-18 11:00:00,288.69,288.85,287.29,287.73,51667.0,288.5894,288.7494,287.1899,287.6298,51667.0
2025-03-18 11:10:00,287.88,287.88,286.5,286.66,25184.0,287.7797,287.7797,286.4002,286.5602,25184.0
2025-03-18 11:20:00,286.66,286.66,285.76,286.42,46481.0,286.5602,286.5602,285.6605,286.3202,46481.0
2025-03-18 11:30:00,286.42,287.26,286.28,287.11,36401.0,286.3202,287.1599,286.1803,287.01,36401.0
2025-03-18 11:40:00,287.07,287.3,286.83,286.86,18966.0,286.97,287.1999,286.7301,286.7601,18966.0
2025-03-18 11:50:00,286.76,286.81,285.69,285.79,28759.0,286.6601,286.7101,285.5905,285.6905,28759.0
2025-03-18 12:00:00,285.78,285.88,284.92,285.61,62924.0,285.6805,285.7804,284.8208,285.5105,62924.0
2025-03-18 12:10:00,285.63,286.03,285.21,285.4,42542.0,285.5305,285.9304,285.1107,285.3006,42542.0
2025-03-18 12:20:00,285.5,286.21,285.4,286.2,34822.0,285.4006,286.1103,285.3006,286.1003,34822.0
2025-03-18 12:30:00,286.2,286.26,285.8,285.91,30135.0,286.1003,286.1603,285.7005,285.8104,30135.0
2025-03-18 12:40:00,286.01,286.2,285.36,285.64,29429.0,285.9104,286.1003,285.2606,285.5405,29429.0
2025-03-18 12:50:00,285.59,285.82,285.2,285.69,21861.0,285.4905,285.7204,285.1007,285.5905,21861.0
2025-03-18 13:00:00,285.62,286.03,285.34,285.45,31540.0,285.5205,285.9304,285.2406,285.3506,31540.0
2025-03-18 13:10:00,285.35,285.7,285.06,285.28,20864.0,285.2506,285.6005,284.9607,285.1806,20864.0
2025-03-18 13:20:00,285.19,286.04,285.13,286.04,32819.0,285.0907,285.9404,285.0307,285.9404,32819.0
2025-03-18 13:30:00,285.87,286.24,285.83,286.1,26547.0,285.7704,286.1403,285.7304,286.0003,26547.0
2025-03-18 13:40:00,286.05,286.15,285.66,285.76,21420.0,285.9504,286.0503,285.5605,285.6605,21420.0
2025-03-18 13:50:00,285.76,285.79,285.17,285.38,51090.0,285.6605,285.6905,285.0707,285.2806,51090.0
2025-03-18 14:00:00,285.31,285.61,285.01,285.15,16130.0,285.2106,285.5105,284.9107,285.0507,16130.0
2025-03-18 14:10:00,285.11,285.46,284.52,285.44,47958.0,285.0107,285.3606,284.4209,285.3406,47958.0
2025-03-18 14:20:00,285.44,285.66,284.95,285.01,17846.0,285.3406,285.5605,284.8507,284.9107,17846.0
2025-03-18 14:30:00,284.93,285.21,284.86,285.0,17623.0,284.8308,285.1107,284.7608,284.9007,17623.0
2025-03-18 14:40:00,284.87,284.96,284.45,284.46,19998.0,284.7708,284.8607,284.3509,284.3609,19998.0
2025-03-18 14:50:00,284.53,284.82,284.1,284.3,31694.0,284.4309,284.7208,284.001,284.201,31694.0
2025-03-18 15:00:00,284.3,284.3,283.63,283.91,19092.0,284.201,284.201,283.5312,283.8111,19092.0
2025-03-18 15:10:00,283.91,284.23,283.78,284.07,30962.0,283.8111,284.131,283.6812,283.9711,30962.0
2025-03-18 15:20:00,284.03,284.23,283.78,284.07,53987.0,283.9311,284.131,283.6812,283.9711,53987.0
2025-03-18 15:30:00,284.15,284.16,283.22,283.38,57212.0,284.051,284.061,283.1214,283.2813,57212.0
2025-03-18 15:40:00,283.38,283.61,282.2,282.67,67170.0,283.2813,283.5112,282.1017,282.5715,67170.0
2025-03-18 15:50:00,282.7,283.46,282.28,283.26,274536.0,282.6015,283.3613,282.1817,283.1613,274536.0
2025-03-19 09:30:00,276.5,278.38,269.29,270.7,315279.0,276.4037,278.283,269.1962,270.6057,315279.0
2025-03-19 09:40:00,270.7,271.49,267.39,269.63,202719.0,270.6057,271.3954,267.2969,269.5361,202719.0
2025-03-19 09:50:00,270.0,273.69,268.76,272.16,112330.0,269.906,273.5947,268.6664,272.0652,112330.0
2025-03-19 10:00:00,272.26,273.39,271.66,272.65,87771.0,272.1652,273.2948,271.5654,272.555,87771.0
2025-03-19 10:10:00,272.65,272.96,270.45,272.0,92076.0,272.555,272.8649,270.3558,271.9053,92076.0
2025-03-19 10:20:00,272.15,272.53,271.28,271.87,101095.0,272.0552,272.4351,271.1855,271.7753,101095.0
2025-03-19 10:30:00,271.87,273.63,271.87,273.08,105375.0,271.7753,273.5347,271.7753,272.9849,105375.0
2025-03-19 10:40:00,273.15,273.15,272.18,272.65,86130.0,273.0549,273.0549,272.0852,272.555,86130.0
2025-03-19 10:50:00,272.65,273.41,272.27,272.51,67797.0,272.555,273.3148,272.1752,272.4151,67797.0
2025-03-19 11:00:00,272.6,273.44,270.74,271.19,194378.0,272.5051,273.3448,270.6457,271.0955,194378.0
2025-03-19 11:10:00,271.19,272.72,270.95,271.83,74388.0,271.0955,272.625,270.8556,271.7353,74388.0
2025-03-19 11:20:00,271.81,272.43,271.77,272.13,67215.0,271.7153,272.3351,271.6753,272.0352,67215.0
2025-03-19 11:30:00,272.13,272.64,271.71,272.16,194346.0,272.0352,272.545,271.6154,272.0652,194346.0
2025-03-19 11:40:00,272.16,273.6,272.07,272.9,92241.0,272.0652,273.5047,271.9752,272.8049,92241.0
2025-03-19 11:50:00,272.9,273.7,272.28,272.48,144814.0,272.8049,273.6047,272.1852,272.3851,144814.0
2025-03-19 12:00:00,272.58,273.62,272.47,273.46,76772.0,272.4851,273.5247,272.3751,273.3648,76772.0
2025-03-19 12:10:00,273.46,273.46,272.19,272.22,34204.0,273.3648,273.3648,272.0952,272.1252,34204.0
2025-03-19 12:20:00,272.2,272.43,271.77,272.28,54899.0,272.1052,272.3351,271.6753,272.1852,54899.0
2025-03-19 12:30:00,272.28,272.44,271.56,271.56,49451.0,272.1852,272.3451,271.4654,271.4654,49451.0
2025-03-19 12:40:00,271.56,272.5,271.53,271.71,118988.0,271.4654,272.4051,271.4354,271.6154,118988.0
2025-03-19 12:50:00,271.53,272.07,271.53,271.96,34856.0,271.4354,271.9752,271.4354,271.8653,34856.0
2025-03-19 13:00:00,271.96,272.12,271.63,271.97,55391.0,271.8653,272.0252,271.5354,271.8753,55391.0
2025-03-19 13:10:00,272.02,272.99,271.92,272.66,67331.0,271.9253,272.8949,271.8253,272.565,67331.0
2025-03-19 13:20:00,272.78,272.81,272.31,272.6,38710.0,272.685,272.715,272.2152,272.5051,38710.0
2025-03-19 13:30:00,272.63,272.87,272.16,272.55,54476.0,272.535,272.775,272.0652,272.4551,54476.0
2025-03-19 13:40:00,272.55,272.58,271.77,272.02,40884.0,272.4551,272.4851,271.6753,271.9253,40884.0
2025-03-19 13:50:00,271.99,272.31,271.77,272.05,65653.0,271.8953,272.2152,271.6753,271.9552,65653.0
2025-03-19 14:00:00,272.05,272.49,271.55,272.29,96531.0,271.9552,272.3951,271.4554,272.1952,96531.0
2025-03-19 14:10:00,272.22,272.78,272.04,272.15,63237.0,272.1252,272.685,271.9452,272.0552,63237.0
2025-03-19 14:20:00,272.11,272.11,271.5,271.89,73384.0,272.0152,272.0152,271.4054,271.7953,73384.0
2025-03-19 14:30:00,271.89,272.88,271.82,271.93,119943.0,271.7953,272.785,271.7253,271.8353,119943.0
2025-03-19 14:40:00,271.82,272.24,271.63,272.19,105364.0,271.7253,272.1452,271.5354,272.0952,105364.0
2025-03-19 14:50:00,271.75,271.84,271.08,271.14,67210.0,271.6553,271.7453,270.9856,271.0456,67210.0
2025-03-19 15:00:00,271.2,271.75,270.83,271.52,99076.0,271.1055,271.6553,270.7357,271.4254,99076.0
2025-03-19 15:10:00,271.56,272.46,271.4,272.03,66698.0,271.4654,272.3651,271.3055,271.9352,66698.0
2025-03-19 15:20:00,271.9,272.47,271.61,272.43,55267.0,271.8053,272.3751,271.5154,272.3351,55267.0
2025-03-19 15:30:00,272.48,273.11,272.19,272.65,70578.0,272.3851,273.0149,272.0952,272.555,70578.0
2025-03-19 15:40:00,272.59,273.16,272.17,272.93,72862.0,272.4951,273.0649,272.0752,272.8349,72862.0
2025-03-19 15:50:00,272.93,273.34,272.18,273.2,274750.0,272.8349,273.2448,272.0852,273.1048,274750.0
2025-03-20 09:30:00,272.88,276.15,272.43,276.11,156770.0,272.785,276.0538,272.3351,276.0138,156770.0
2025-03-20 09:40:00,276.12,277.04,276.0,277.0,136093.0,276.0238,276.9435,275.9039,276.9035,136093.0
2025-03-20 09:50:00,276.88,277.96,276.45,277.38,48381.0,276.7836,277.8632,276.3537,277.2834,48381.0
2025-03-20 10:00:00,277.05,278.18,277.04,277.63,28839.0,276.9535,278.0831,276.9435,277.5333,28839.0
2025-03-20 10:10:00,277.63,277.64,276.06,276.2,36351.0,277.5333,277.5433,275.9638,276.1038,36351.0
2025-03-20 10:20:00,276.2,277.35,276.13,277.18,49859.0,276.1038,277.2534,276.0338,277.0835,49859.0
2025-03-20 10:30:00,277.18,278.34,277.15,277.38,35159.0,277.0835,278.2431,277.0535,277.2834,35159.0
2025-03-20 10:40:00,277.3,277.66,276.92,276.98,17947.0,277.2034,277.5633,276.8235,276.8835,17947.0
2025-03-20 10:50:00,277.06,277.54,276.34,277.53,58716.0,276.9635,277.4433,276.2437,277.4333,58716.0
2025-03-20 11:00:00,277.48,277.84,277.12,277.54,34091.0,277.3834,277.7432,277.0235,277.4433,34091.0
2025-03-20 11:10:00,277.44,277.77,276.8,276.8,39854.0,277.3434,277.6732,276.7036,276.7036,39854.0
2025-03-20 11:20:00,276.81,277.01,276.29,276.36,24869.0,276.7136,276.9135,276.1938,276.2637,24869.0
2025-03-20 11:30:00,276.27,276.5,275.86,276.1,15463.0,276.1738,276.4037,275.7639,276.0038,15463.0
2025-03-20 11:40:00,276.2,276.92,276.2,276.38,18981.0,276.1038,276.8235,276.1038,276.2837,18981.0
2025-03-20 11:50:00,276.33,276.81,276.17,276.81,16390.0,276.2338,276.7136,276.0738,276.7136,16390.0
2025-03-20 12:00:00,276.78,277.44,276.62,277.17,17932.0,276.6836,277.3434,276.5237,277.0735,17932.0
2025-03-20 12:10:00,277.16,277.22,276.68,276.95,13289.0,277.0635,277.1234,276.5836,276.8535,13289.0
2025-03-20 12:20:00,276.93,277.22,276.74,276.99,37402.0,276.8335,277.1234,276.6436,276.8935,37402.0
2025-03-20 12:30:00,277.04,277.22,276.31,276.31,30648.0,276.9435,277.1234,276.2138,276.2138,30648.0
2025-03-20 12:40:00,276.29,276.76,276.28,276.43,13676.0,276.1938,276.6636,276.1838,276.3337,13676.0
2025-03-20 12:50:00,276.42,276.5,275.58,275.65,17824.0,276.3237,276.4037,275.484,275.554,17824.0
2025-03-20 13:00:00,275.64,275.96,275.51,275.94,17067.0,275.544,275.8639,275.414,275.8439,17067.0
2025-03-20 13:10:00,275.96,275.97,274.86,275.03,26940.0,275.8639,275.8739,274.7643,274.9342,26940.0
2025-03-20 13:20:00,275.03,275.4,274.64,275.0,30082.0,274.9342,275.3041,274.5443,274.9042,30082.0
2025-03-20 13:30:00,275.06,275.47,274.72,275.1,23983.0,274.9642,275.3741,274.6243,275.0042,23983.0
2025-03-20 13:40:00,275.0,275.42,274.77,275.21,17143.0,274.9042,275.3241,274.6743,275.1141,17143.0
2025-03-20 13:50:00,275.27,275.35,274.88,274.94,14455.0,275.1741,275.2541,274.7843,274.8442,14455.0
2025-03-20 14:00:00,274.98,275.21,274.85,275.05,16276.0,274.8842,275.1141,274.7543,274.9542,16276.0
2025-03-20 14:10:00,275.1,275.43,275.06,275.19,22133.0,275.0042,275.3341,274.9642,275.0941,22133.0
2025-03-20 14:20:00,275.12,275.2,274.79,275.0,21076.0,275.0242,275.1041,274.6943,274.9042,21076.0
2025-03-20 14:30:00,274.87,275.22,274.72,275.01,20323.0,274.7743,275.1241,274.6243,274.9142,20323.0
2025-03-20 14:40:00,275.06,275.38,275.01,275.35,25495.0,274.9642,275.2841,274.9142,275.2541,25495.0
2025-03-20 14:50:00,275.35,275.58,275.24,275.4,23952.0,275.2541,275.484,275.1441,275.3041,23952.0
2025-03-20 15:00:00,275.4,275.73,274.99,275.0,23154.0,275.3041,275.634,274.8942,274.9042,23154.0
2025-03-20 15:10:00,275.0,275.91,275.0,275.78,43364.0,274.9042,275.8139,274.9042,275.6839,43364.0
2025-03-20 15:20:00,275.75,276.15,275.67,275.97,32977.0,275.654,276.0538,275.574,275.8739,32977.0
2025-03-20 15:30:00,275.92,276.02,275.02,275.28,76339.0,275.8239,275.9239,274.9242,275.1841,76339.0
2025-03-20 15:40:00,275.33,275.56,275.06,275.42,100648.0,275.2341,275.464,274.9642,275.3241,100648.0
2025-03-20 15:50:00,275.32,275.72,274.27,274.56,363824.0,275.2241,275.624,274.1745,274.4644,363824.0
2025-03-21 09:30:00,275.3,278.28,274.31,277.47,556955.0,275.2041,278.1831,274.2145,277.3734,556955.0
2025-03-21 09:40:00,277.47,277.86,276.32,277.14,66926.0,277.3734,277.7632,276.2238,277.0435,66926.0
2025-03-21 09:50:00,277.12,277.97,276.67,277.25,47247.0,277.0235,277.8732,276.5736,277.1534,47247.0
2025-03-21 10:00:00,277.06,277.34,275.72,275.92,36917.0,276.9635,277.2434,275.624,275.8239,36917.0
2025-03-21 10:10:00,275.73,277.07,275.6,276.98,37645.0,275.634,276.9735,275.504,276.8835,37645.0
2025-03-21 10:20:00,276.98,277.31,276.55,276.71,34569.0,276.8835,277.2134,276.4537,276.6136,34569.0
2025-03-21 10:30:00,276.69,277.08,276.37,276.59,30455.0,276.5936,276.9835,276.2737,276.4937,30455.0
2025-03-21 10:40:00,276.56,277.37,276.49,277.24,39424.0,276.4637,277.2734,276.3937,277.1434,39424.0
2025-03-21 10:50:00,277.34,278.13,277.2,278.13,36198.0,277.2434,278.0331,277.1034,278.0331,36198.0
2025-03-21 11:00:00,278.19,278.23,277.34,278.0,46204.0,278.0931,278.1331,277.2434,277.9032,46204.0
2025-03-21 11:10:00,278.02,278.16,277.57,277.94,39114.0,277.9232,278.0631,277.4733,277.8432,39114.0
2025-03-21 11:20:00,277.92,278.3,277.66,277.89,45285.0,277.8232,278.2031,277.5633,277.7932,45285.0
2025-03-21 11:30:00,277.83,278.33,277.5,278.23,261613.0,277.7332,278.2331,277.4033,278.1331,261613.0
2025-03-21 11:40:00,278.23,278.23,277.43,277.85,39476.0,278.1331,278.1331,277.3334,277.7532,39476.0
2025-03-21 11:50:00,277.79,277.9,277.27,277.61,33078.0,277.6932,277.8032,277.1734,277.5133,33078.0
2025-03-21 12:00:00,277.7,278.12,277.27,277.32,30962.0,277.6033,278.0231,277.1734,277.2234,30962.0
2025-03-21 12:10:00,277.32,277.71,277.13,277.71,22272.0,277.2234,277.6133,277.0335,277.6133,22272.0
2025-03-21 12:20:00,277.71,277.92,277.49,277.49,36198.0,277.6133,277.8232,277.3933,277.3933,36198.0
2025-03-21 12:30:00,277.48,277.48,276.04,276.04,26715.0,277.3834,277.3834,275.9439,275.9439,26715.0
2025-03-21 12:40:00,275.96,276.28,275.66,276.28,31755.0,275.8639,276.1838,275.564,276.1838,31755.0
2025-03-21 12:50:00,276.33,276.46,275.88,276.4,8573.0,276.2338,276.3637,275.7839,276.3037,8573.0
2025-03-21 13:00:00,276.28,276.72,276.15,276.72,11735.0,276.1838,276.6236,276.0538,276.6236,11735.0
2025-03-21 13:10:00,276.75,276.85,276.07,276.17,19597.0,276.6536,276.7536,275.9738,276.0738,19597.0
2025-03-21 13:20:00,276.09,276.38,275.81,275.87,18948.0,275.9938,276.2837,275.7139,275.7739,18948.0
2025-03-21 13:30:00,275.85,275.96,275.4,275.51,21994.0,275.7539,275.8639,275.3041,275.414,21994.0
2025-03-21 13:40:00,275.51,275.67,275.4,275.67,25594.0,275.414,275.574,275.3041,275.574,25594.0
2025-03-21 13:50:00,275.67,275.82,275.4,275.57,14205.0,275.574,275.7239,275.3041,275.474,14205.0
2025-03-21 14:00:00,275.51,275.61,274.73,274.89,18191.0,275.414,275.514,274.6343,274.7943,18191.0
2025-03-21 14:10:00,274.89,275.01,274.67,275.0,22122.0,274.7943,274.9142,274.5743,274.9042,22122.0
2025-03-21 14:20:00,275.08,275.37,274.95,275.33,18710.0,274.9842,275.2741,274.8542,275.2341,18710.0
2025-03-21 14:30:00,275.26,275.96,275.24,275.85,29837.0,275.1641,275.8639,275.1441,275.7539,29837.0
2025-03-21 14:40:00,275.93,275.96,274.9,275.02,35925.0,275.8339,275.8639,274.8042,274.9242,35925.0
2025-03-21 14:50:00,275.02,275.32,274.66,274.75,29882.0,274.9242,275.2241,274.5643,274.6543,29882.0
2025-03-21 15:00:00,274.67,274.7,273.87,274.1,58142.0,274.5743,274.6043,273.7746,274.0045,58142.0
2025-03-21 15:10:00,274.1,274.19,273.88,273.98,47682.0,274.0045,274.0945,273.7846,273.8846,47682.0
2025-03-21 15:20:00,273.99,273.99,273.41,273.53,64685.0,273.8946,273.8946,273.3148,273.4347,64685.0
2025-03-21 15:30:00,273.53,273.67,272.99,273.19,67753.0,273.4347,273.5747,272.8949,273.0948,67753.0
2025-03-21 15:40:00,273.19,274.08,272.73,272.96,89560.0,273.0948,273.9845,272.635,272.8649,89560.0
2025-03-21 15:50:00,273.03,273.33,272.53,272.86,295254.0,272.9349,273.2348,272.4351,272.765,295254.0
2025-03-24 09:30:00,275.48,275.64,272.87,274.32,66575.0,275.384,275.544,272.775,274.2245,66575.0
2025-03-24 09:40:00,274.32,276.01,274.28,275.12,50087.0,274.2245,275.9139,274.1845,275.0242,50087.0
2025-03-24 09:50:00,274.84,275.17,274.06,274.73,19512.0,274.7443,275.0742,273.9645,274.6343,19512.0
2025-03-24 10:00:00,274.65,274.86,274.03,274.71,28208.0,274.5543,274.7643,273.9346,274.6143,28208.0
2025-03-24 10:10:00,274.67,275.14,273.88,273.88,14535.0,274.5743,275.0442,273.7846,273.7846,14535.0
2025-03-24 10:20:00,274.1,274.18,273.05,273.32,11221.0,274.0045,274.0845,272.9549,273.2248,11221.0
2025-03-24 10:30:00,273.32,273.83,273.28,273.47,20872.0,273.2248,273.7346,273.1848,273.3747,20872.0
2025-03-24 10:40:00,273.43,273.69,272.89,273.52,23890.0,273.3348,273.5947,272.7949,273.4247,23890.0
2025-03-24 10:50:00,273.62,274.07,273.32,274.0,19111.0,273.5247,273.9745,273.2248,273.9046,19111.0
2025-03-24 11:00:00,274.39,274.6,274.04,274.13,17167.0,274.2944,274.5044,273.9445,274.0345,17167.0
2025-03-24 11:10:00,274.11,274.6,274.04,274.59,13909.0,274.0145,274.5044,273.9445,274.4944,13909.0
2025-03-24 11:20:00,274.59,275.0,274.33,274.77,25020.0,274.4944,274.9042,274.2344,274.6743,25020.0
2025-03-24 11:30:00,274.77,274.87,274.48,274.54,8561.0,274.6743,274.7743,274.3844,274.4444,8561.0
2025-03-24 11:40:00,274.71,274.71,274.19,274.26,16986.0,274.6143,274.6143,274.0945,274.1645,16986.0
2025-03-24 11:50:00,274.32,274.84,274.26,274.79,41056.0,274.2245,274.7443,274.1645,274.6943,41056.0
2025-03-24 12:00:00,274.79,275.07,274.45,274.73,28226.0,274.6943,274.9742,274.3544,274.6343,28226.0
2025-03-24 12:10:00,274.77,274.98,274.62,274.69,37983.0,274.6743,274.8842,274.5243,274.5943,37983.0
2025-03-24 12:20:00,274.63,275.0,274.6,274.67,21500.0,274.5343,274.9042,274.5044,274.5743,21500.0
2025-03-24 12:30:00,274.54,274.61,273.62,273.62,18816.0,274.4444,274.5144,273.5247,273.5247,18816.0
2025-03-24 12:40:00,273.53,273.92,273.51,273.87,11208.0,273.4347,273.8246,273.4147,273.7746,11208.0
2025-03-24 12:50:00,273.75,273.84,273.39,273.52,16903.0,273.6546,273.7446,273.2948,273.4247,16903.0
2025-03-24 13:00:00,273.59,273.83,273.45,273.54,15470.0,273.4947,273.7346,273.3548,273.4447,15470.0
2025-03-24 13:10:00,273.61,273.86,273.48,273.8,11923.0,273.5147,273.7646,273.3847,273.7046,11923.0
2025-03-24 13:20:00,273.8,274.05,273.55,273.72,14674.0,273.7046,273.9545,273.4547,273.6247,14674.0
2025-03-24 13:30:00,273.72,274.08,273.71,273.95,10720.0,273.6247,273.9845,273.6147,273.8546,10720.0
2025-03-24 13:40:00,273.95,274.13,273.81,273.98,13287.0,273.8546,274.0345,273.7146,273.8846,13287.0
2025-03-24 13:50:00,273.94,274.06,273.86,274.02,56948.0,273.8446,273.9645,273.7646,273.9246,56948.0
2025-03-24 14:00:00,273.98,274.0,272.97,272.99,17196.0,273.8846,273.9046,272.8749,272.8949,17196.0
2025-03-24 14:10:00,273.0,273.21,272.89,272.97,17059.0,272.9049,273.1148,272.7949,272.8749,17059.0
2025-03-24 14:20:00,272.85,272.99,272.53,272.78,17451.0,272.755,272.8949,272.4351,272.685,17451.0
2025-03-24 14:30:00,272.81,273.34,272.81,273.31,22897.0,272.715,273.2448,272.715,273.2148,22897.0
2025-03-24 14:40:00,273.3,273.43,272.94,273.34,29102.0,273.2048,273.3348,272.8449,273.2448,29102.0
2025-03-24 14:50:00,273.31,273.66,273.25,273.63,19361.0,273.2148,273.5647,273.1548,273.5347,19361.0
2025-03-24 15:00:00,273.63,273.74,273.44,273.61,14438.0,273.5347,273.6447,273.3448,273.5147,14438.0
2025-03-24 15:10:00,273.57,273.77,273.42,273.49,15713.0,273.4747,273.6746,273.3248,273.3947,15713.0
2025-03-24 15:20:00,273.46,273.75,273.4,273.49,14090.0,273.3648,273.6546,273.3048,273.3947,14090.0
2025-03-24 15:30:00,273.49,274.09,273.42,274.05,22629.0,273.3947,273.9945,273.3248,273.9545,22629.0
2025-03-24 15:40:00,274.04,274.64,273.8,274.45,31187.0,273.9445,274.5443,273.7046,274.3544,31187.0
2025-03-24 15:50:00,274.49,274.52,273.8,273.87,152936.0,274.3944,274.4244,273.7046,273.7746,152936.0
2025-03-25 09:30:00,275.04,275.3,272.14,272.72,74815.0,274.9442,275.2041,272.0452,272.625,74815.0
2025-03-25 09:40:00,272.72,274.69,272.71,274.29,43936.0,272.625,274.5943,272.615,274.1945,43936.0
2025-03-25 09:50:00,274.02,274.72,273.56,274.25,19725.0,273.9246,274.6243,273.4647,274.1545,19725.0
2025-03-25 10:00:00,274.15,274.9,274.13,274.61,31473.0,274.0545,274.8042,274.0345,274.5144,31473.0
2025-03-25 10:10:00,274.69,274.84,274.04,274.37,21207.0,274.5943,274.7443,273.9445,274.2744,21207.0
2025-03-25 10:20:00,274.3,274.87,274.3,274.59,21032.0,274.2045,274.7743,274.2045,274.4944,21032.0
2025-03-25 10:30:00,274.71,275.44,274.42,275.21,19653.0,274.6143,275.3441,274.3244,275.1141,19653.0
2025-03-25 10:40:00,275.21,275.36,274.42,274.59,14281.0,275.1141,275.2641,274.3244,274.4944,14281.0
2025-03-25 10:50:00,274.59,274.83,274.58,274.74,21667.0,274.4944,274.7343,274.4844,274.6443,21667.0
2025-03-25 11:00:00,274.76,275.89,274.53,275.89,44945.0,274.6643,275.7939,274.4344,275.7939,44945.0
2025-03-25 11:10:00,275.83,275.94,275.4,275.54,31981.0,275.7339,275.8439,275.3041,275.444,31981.0
2025-03-25 11:20:00,275.54,275.61,275.23,275.36,44965.0,275.444,275.514,275.1341,275.2641,44965.0
2025-03-25 11:30:00,275.49,275.61,275.26,275.41,18893.0,275.394,275.514,275.1641,275.3141,18893.0
2025-03-25 11:40:00,275.36,275.57,274.87,275.03,34666.0,275.2641,275.474,274.7743,274.9342,34666.0
2025-03-25 11:50:00,275.03,275.03,274.49,274.86,43607.0,274.9342,274.9342,274.3944,274.7643,43607.0
2025-03-25 12:00:00,274.86,274.93,274.65,274.86,35848.0,274.7643,274.8342,274.5543,274.7643,35848.0
2025-03-25 12:10:00,274.86,274.88,274.38,274.57,46641.0,274.7643,274.7843,274.2844,274.4744,46641.0
2025-03-25 12:20:00,274.5,274.77,274.39,274.7,38909.0,274.4044,274.6743,274.2944,274.6043,38909.0
2025-03-25 12:30:00,274.53,274.75,273.96,273.96,19773.0,274.4344,274.6543,273.8646,273.8646,19773.0
2025-03-25 12:40:00,273.96,274.26,273.85,273.97,8205.0,273.8646,274.1645,273.7546,273.8746,8205.0
2025-03-25 12:50:00,273.8,274.08,273.79,274.07,10096.0,273.7046,273.9845,273.6946,273.9745,10096.0
2025-03-25 13:00:00,274.07,274.18,273.49,273.64,10047.0,273.9745,274.0845,273.3947,273.5447,10047.0
2025-03-25 13:10:00,273.77,273.94,273.46,273.57,14870.0,273.6746,273.8446,273.3648,273.4747,14870.0
2025-03-25 13:20:00,273.58,273.72,273.38,273.67,18624.0,273.4847,273.6247,273.2848,273.5747,18624.0
2025-03-25 13:30:00,273.68,274.08,273.67,274.06,12581.0,273.5847,273.9845,273.5747,273.9645,12581.0
2025-03-25 13:40:00,274.08,274.25,273.69,273.69,10024.0,273.9845,274.1545,273.5947,273.5947,10024.0
2025-03-25 13:50:00,273.68,273.95,273.44,273.8,8582.0,273.5847,273.8546,273.3448,273.7046,8582.0
2025-03-25 14:00:00,273.96,274.24,273.81,274.2,13125.0,273.8646,274.1445,273.7146,274.1045,13125.0
2025-03-25 14:10:00,274.1,274.23,273.96,274.11,13812.0,274.0045,274.1345,273.8646,274.0145,13812.0
2025-03-25 14:20:00,274.1,274.3,274.02,274.12,12744.0,274.0045,274.2045,273.9246,274.0245,12744.0
2025-03-25 14:30:00,274.11,274.11,273.81,273.86,13398.0,274.0145,274.0145,273.7146,273.7646,13398.0
2025-03-25 14:40:00,273.91,273.98,273.8,273.86,7240.0,273.8146,273.8846,273.7046,273.7646,7240.0
2025-03-25 14:50:00,273.84,273.98,273.65,273.81,25085.0,273.7446,273.8846,273.5547,273.7146,25085.0
2025-03-25 15:00:00,273.79,274.19,273.56,274.02,13837.0,273.6946,274.0945,273.4647,273.9246,13837.0
2025-03-25 15:10:00,274.1,274.4,273.86,274.29,13421.0,274.0045,274.3044,273.7646,274.1945,13421.0
2025-03-25 15:20:00,274.28,274.32,273.98,273.99,15269.0,274.1845,274.2245,273.8846,273.8946,15269.0
2025-03-25 15:30:00,273.97,274.72,273.04,274.39,43101.0,273.8746,274.6243,272.9449,274.2944,43101.0
2025-03-25 15:40:00,274.39,274.9,274.2,274.75,29926.0,274.2944,274.8042,274.1045,274.6543,29926.0
2025-03-25 15:50:00,274.69,275.0,274.23,274.45,165073.0,274.5943,274.9042,274.1345,274.3544,165073.0
2025-03-26 09:30:00,276.25,276.25,274.5,275.98,61510.0,276.1538,276.1538,274.4044,275.8839,61510.0
2025-03-26 09:40:00,276.2,277.37,275.83,276.11,20225.0,276.1038,277.2734,275.7339,276.0138,20225.0
2025-03-26 09:50:00,276.54,276.64,275.14,275.18,12541.0,276.4437,276.5436,275.0442,275.0842,12541.0
2025-03-26 10:00:00,275.57,276.1,274.94,276.0,23587.0,275.474,276.0038,274.8442,275.9039,23587.0
2025-03-26 10:10:00,275.74,276.31,275.19,275.19,13428.0,275.644,276.2138,275.0941,275.0941,13428.0
2025-03-26 10:20:00,275.17,275.46,274.44,274.91,21463.0,275.0742,275.3641,274.3444,274.8142,21463.0
2025-03-26 10:30:00,274.99,276.02,273.0,274.7,30702.0,274.8942,275.9239,272.9049,274.6043,30702.0
2025-03-26 10:40:00,274.7,275.0,274.45,274.56,14017.0,274.6043,274.9042,274.3544,274.4644,14017.0
2025-03-26 10:50:00,274.46,274.87,274.23,274.8,18741.0,274.3644,274.7743,274.1345,274.7043,18741.0
2025-03-26 11:00:00,274.87,275.11,273.91,273.91,24004.0,274.7743,275.0142,273.8146,273.8146,24004.0
2025-03-26 11:10:00,273.92,274.32,273.7,273.98,67355.0,273.8246,274.2245,273.6047,273.8846,67355.0
2025-03-26 11:20:00,273.84,274.17,273.45,273.59,24931.0,273.7446,274.0745,273.3548,273.4947,24931.0
2025-03-26 11:30:00,273.59,274.3,273.48,274.16,28456.0,273.4947,274.2045,273.3847,274.0645,28456.0
2025-03-26 11:40:00,274.16,274.3,273.89,274.24,23849.0,274.0645,274.2045,273.7946,274.1445,23849.0
2025-03-26 11:50:00,274.21,274.24,273.69,273.72,26183.0,274.1145,274.1445,273.5947,273.6247,26183.0
2025-03-26 12:00:00,273.72,274.16,273.66,273.85,16980.0,273.6247,274.0645,273.5647,273.7546,16980.0
2025-03-26 12:10:00,273.78,274.11,273.78,273.85,13315.0,273.6846,274.0145,273.6846,273.7546,13315.0
2025-03-26 12:20:00,273.86,274.09,273.8,274.0,12572.0,273.7646,273.9945,273.7046,273.9046,12572.0
2025-03-26 12:30:00,274.0,274.44,273.87,273.87,27871.0,273.9046,274.3444,273.7746,273.7746,27871.0
2025-03-26 12:40:00,273.93,273.98,273.44,273.48,24325.0,273.8346,273.8846,273.3448,273.3847,24325.0
2025-03-26 12:50:00,273.66,273.76,272.73,272.96,20647.0,273.5647,273.6646,272.635,272.8649,20647.0
2025-03-26 13:00:00,272.96,273.5,272.84,273.5,11187.0,272.8649,273.4047,272.745,273.4047,11187.0
2025-03-26 13:10:00,273.5,273.88,273.26,273.27,11791.0,273.4047,273.7846,273.1648,273.1748,11791.0
2025-03-26 13:20:00,273.39,273.66,273.11,273.11,11710.0,273.2948,273.5647,273.0149,273.0149,11710.0
2025-03-26 13:30:00,273.1,273.32,272.81,273.27,10160.0,273.0049,273.2248,272.715,273.1748,10160.0
2025-03-26 13:40:00,273.22,273.56,273.05,273.21,8519.0,273.1248,273.4647,272.9549,273.1148,8519.0
2025-03-26 13:50:00,273.21,273.24,272.87,273.04,9106.0,273.1148,273.1448,272.775,272.9449,9106.0
2025-03-26 14:00:00,273.04,273.35,272.97,273.16,13272.0,272.9449,273.2548,272.8749,273.0649,13272.0
2025-03-26 14:10:00,273.16,273.39,272.65,272.65,19668.0,273.0649,273.2948,272.555,272.555,19668.0
2025-03-26 14:20:00,272.64,272.7,272.37,272.45,11608.0,272.545,272.605,272.2751,272.3551,11608.0
2025-03-26 14:30:00,272.44,272.49,272.09,272.26,12385.0,272.3451,272.3951,271.9952,272.1652,12385.0
2025-03-26 14:40:00,272.27,272.4,271.85,272.22,12940.0,272.1752,272.3051,271.7553,272.1252,12940.0
2025-03-26 14:50:00,272.23,272.6,272.09,272.46,12112.0,272.1352,272.5051,271.9952,272.3651,12112.0
2025-03-26 15:00:00,272.47,272.68,272.25,272.53,12716.0,272.3751,272.585,272.1552,272.4351,12716.0
2025-03-26 15:10:00,272.42,272.82,272.21,272.63,13049.0,272.3251,272.725,272.1152,272.535,13049.0
2025-03-26 15:20:00,272.66,272.99,272.56,272.64,12038.0,272.565,272.8949,272.4651,272.545,12038.0
2025-03-26 15:30:00,272.64,273.29,272.61,273.09,20229.0,272.545,273.1948,272.515,272.9949,20229.0
2025-03-26 15:40:00,273.05,273.36,272.79,273.3,16608.0,272.9549,273.2648,272.695,273.2048,16608.0
2025-03-26 15:50:00,273.36,273.36,271.94,272.5,213304.0,273.2648,273.2648,271.8453,272.4051,213304.0
2025-03-27 09:30:00,273.66,273.66,271.58,272.0,48209.0,273.5647,273.5647,271.4854,271.9053,48209.0
2025-03-27 09:40:00,272.13,272.88,271.0,272.54,28220.0,272.0352,272.785,270.9056,272.4451,28220.0
2025-03-27 09:50:00,272.47,272.99,271.68,272.7,14774.0,272.3751,272.8949,271.5854,272.605,14774.0
2025-03-27 10:00:00,272.7,273.83,272.7,273.04,13897.0,272.605,273.7346,272.605,272.9449,13897.0
2025-03-27 10:10:00,272.98,274.16,272.98,273.94,16381.0,272.8849,274.0645,272.8849,273.8446,16381.0
2025-03-27 10:20:00,274.1,274.37,273.9,274.15,8356.0,274.0045,274.2744,273.8046,274.0545,8356.0
2025-03-27 10:30:00,274.15,274.64,273.93,274.41,11198.0,274.0545,274.5443,273.8346,274.3144,11198.0
2025-03-27 10:40:00,274.42,274.59,273.54,273.66,31884.0,274.3244,274.4944,273.4447,273.5647,31884.0
2025-03-27 10:50:00,273.59,274.0,273.47,273.68,22374.0,273.4947,273.9046,273.3747,273.5847,22374.0
2025-03-27 11:00:00,273.68,274.1,273.5,273.57,17634.0,273.5847,274.0045,273.4047,273.4747,17634.0
2025-03-27 11:10:00,273.55,274.16,273.55,274.07,10212.0,273.4547,274.0645,273.4547,273.9745,10212.0
2025-03-27 11:20:00,273.96,274.12,273.69,273.76,13635.0,273.8646,274.0245,273.5947,273.6646,13635.0
2025-03-27 11:30:00,273.94,274.08,273.43,273.5,13029.0,273.8446,273.9845,273.3348,273.4047,13029.0
2025-03-27 11:40:00,273.46,273.6,273.14,273.21,17654.0,273.3648,273.5047,273.0449,273.1148,17654.0
2025-03-27 11:50:00,273.3,273.54,273.1,273.54,6157.0,273.2048,273.4447,273.0049,273.4447,6157.0
2025-03-27 12:00:00,273.62,274.2,273.55,274.05,8247.0,273.5247,274.1045,273.4547,273.9545,8247.0
2025-03-27 12:10:00,274.04,274.12,273.73,273.92,5949.0,273.9445,274.0245,273.6347,273.8246,5949.0
2025-03-27 12:20:00,273.9,274.49,273.78,274.31,9320.0,273.8046,274.3944,273.6846,274.2145,9320.0
2025-03-27 12:30:00,274.38,274.45,273.8,273.91,17277.0,274.2844,274.3544,273.7046,273.8146,17277.0
2025-03-27 12:40:00,273.85,273.92,272.98,272.98,4496.0,273.7546,273.8246,272.8849,272.8849,4496.0
2025-03-27 12:50:00,272.86,273.25,272.86,273.16,5433.0,272.765,273.1548,272.765,273.0649,5433.0
2025-03-27 13:00:00,273.12,273.39,272.91,273.38,13544.0,273.0249,273.2948,272.8149,273.2848,13544.0
2025-03-27 13:10:00,273.38,273.45,273.18,273.36,6961.0,273.2848,273.3548,273.0848,273.2648,6961.0
2025-03-27 13:20:00,273.36,273.45,273.18,273.28,7695.0,273.2648,273.3548,273.0848,273.1848,7695.0
2025-03-27 13:30:00,273.29,273.88,273.28,273.65,8316.0,273.1948,273.7846,273.1848,273.5547,8316.0
2025-03-27 13:40:00,273.63,273.63,273.17,273.5,7772.0,273.5347,273.5347,273.0749,273.4047,7772.0
2025-03-27 13:50:00,273.55,273.59,272.9,273.01,4883.0,273.4547,273.4947,272.8049,272.9149,4883.0
2025-03-27 14:00:00,273.12,273.64,273.01,273.33,7730.0,273.0249,273.5447,272.9149,273.2348,7730.0
2025-03-27 14:10:00,273.42,273.72,273.41,273.57,10847.0,273.3248,273.6247,273.3148,273.4747,10847.0
2025-03-27 14:20:00,273.5,273.92,273.42,273.49,15199.0,273.4047,273.8246,273.3248,273.3947,15199.0
2025-03-27 14:30:00,273.53,273.59,273.22,273.54,11319.0,273.4347,273.4947,273.1248,273.4447,11319.0
2025-03-27 14:40:00,273.48,273.63,273.18,273.4,11045.0,273.3847,273.5347,273.0848,273.3048,11045.0
2025-03-27 14:50:00,273.3,273.32,272.5,272.55,12836.0,273.2048,273.2248,272.4051,272.4551,12836.0
2025-03-27 15:00:00,272.64,273.36,272.58,273.28,13004.0,272.545,273.2648,272.4851,273.1848,13004.0
2025-03-27 15:10:00,273.29,273.53,273.19,273.33,16944.0,273.1948,273.4347,273.0948,273.2348,16944.0
2025-03-27 15:20:00,273.32,273.59,273.17,273.4,23685.0,273.2248,273.4947,273.0749,273.3048,23685.0
2025-03-27 15:30:00,273.53,273.81,272.81,273.63,80050.0,273.4347,273.7146,272.715,273.5347,80050.0
2025-03-27 15:40:00,273.63,274.83,273.62,274.78,167178.0,273.5347,274.7343,273.5247,274.6843,167178.0
2025-03-27 15:50:00,274.9,275.13,274.42,274.53,348604.0,274.8042,275.0342,274.3244,274.4344,348604.0
2025-03-28 09:30:00,275.14,276.51,274.17,275.92,102718.0,275.0442,276.4137,274.0745,275.8239,102718.0
2025-03-28 09:40:00,275.94,276.37,275.58,275.94,58979.0,275.8439,276.2737,275.484,275.8439,58979.0
2025-03-28 09:50:00,275.94,276.69,275.82,276.46,78102.0,275.8439,276.5936,275.7239,276.3637,78102.0
2025-03-28 10:00:00,276.36,276.74,276.02,276.26,206131.0,276.2637,276.6436,275.9239,276.1638,206131.0
2025-03-28 10:10:00,276.26,278.04,276.01,276.32,43015.0,276.1638,277.9432,275.9139,276.2238,43015.0
2025-03-28 10:20:00,276.63,277.1,276.41,276.66,22370.0,276.5336,277.0035,276.3137,276.5636,22370.0
2025-03-28 10:30:00,276.66,276.98,276.35,276.46,45373.0,276.5636,276.8835,276.2537,276.3637,45373.0
2025-03-28 10:40:00,276.46,276.77,276.01,276.54,52930.0,276.3637,276.6736,275.9139,276.4437,52930.0
2025-03-28 10:50:00,276.65,277.54,276.48,277.02,26649.0,276.5536,277.4433,276.3837,276.9235,26649.0
2025-03-28 11:00:00,276.94,277.48,276.67,277.0,41028.0,276.8435,277.3834,276.5736,276.9035,41028.0
2025-03-28 11:10:00,277.0,277.44,276.99,277.15,21342.0,276.9035,277.3434,276.8935,277.0535,21342.0
2025-03-28 11:20:00,277.15,277.57,277.06,277.44,63328.0,277.0535,277.4733,276.9635,277.3434,63328.0
2025-03-28 11:30:00,277.44,278.04,277.25,277.64,188224.0,277.3434,277.9432,277.1534,277.5433,188224.0
2025-03-28 11:40:00,277.62,278.11,277.54,278.11,22153.0,277.5233,278.0131,277.4433,278.0131,22153.0
2025-03-28 11:50:00,278.0,278.24,277.69,277.79,15677.0,277.9032,278.1431,277.5933,277.6932,15677.0
2025-03-28 12:00:00,277.78,278.3,277.7,278.17,18613.0,277.6832,278.2031,277.6033,278.0731,18613.0
2025-03-28 12:10:00,278.26,278.89,277.88,277.88,45973.0,278.1631,278.7929,277.7832,277.7832,45973.0
2025-03-28 12:20:00,277.93,278.21,277.84,277.88,16066.0,277.8332,278.1131,277.7432,277.7832,16066.0
2025-03-28 12:30:00,277.88,278.09,277.67,277.8,30445.0,277.7832,277.9931,277.5733,277.7032,30445.0
2025-03-28 12:40:00,277.79,277.92,277.05,277.48,24807.0,277.6932,277.8232,276.9535,277.3834,24807.0
2025-03-28 12:50:00,277.48,277.67,277.14,277.26,16448.0,277.3834,277.5733,277.0435,277.1634,16448.0
2025-03-28 13:00:00,277.25,277.49,277.04,277.42,46328.0,277.1534,277.3933,276.9435,277.3234,46328.0
2025-03-28 13:10:00,277.49,278.25,277.36,278.03,20707.0,277.3933,278.1531,277.2634,277.9332,20707.0
2025-03-28 13:20:00,277.97,278.18,277.67,277.68,16821.0,277.8732,278.0831,277.5733,277.5833,16821.0
2025-03-28 13:30:00,277.72,278.04,277.6,277.93,21482.0,277.6233,277.9432,277.5033,277.8332,21482.0
2025-03-28 13:40:00,277.95,278.02,277.39,277.81,31883.0,277.8532,277.9232,277.2934,277.7132,31883.0
2025-03-28 13:50:00,277.81,278.25,277.67,278.21,18766.0,277.7132,278.1531,277.5733,278.1131,18766.0
2025-03-28 14:00:00,278.18,278.34,277.88,278.15,32301.0,278.0831,278.2431,277.7832,278.0531,32301.0
2025-03-28 14:10:00,278.27,278.41,278.02,278.22,15046.0,278.1731,278.313,277.9232,278.1231,15046.0
2025-03-28 14:20:00,278.2,278.43,277.91,278.07,30709.0,278.1031,278.333,277.8132,277.9731,30709.0
2025-03-28 14:30:00,278.08,278.39,277.99,278.22,20166.0,277.9831,278.293,277.8932,278.1231,20166.0
2025-03-28 14:40:00,278.22,278.4,278.15,278.34,19237.0,278.1231,278.303,278.0531,278.2431,19237.0
2025-03-28 14:50:00,278.28,278.46,278.0,278.35,42689.0,278.1831,278.363,277.9032,278.253,42689.0
2025-03-28 15:00:00,278.47,278.8,278.34,278.69,26170.0,278.373,278.7029,278.2431,278.5929,26170.0
2025-03-28 15:10:00,278.7,278.75,278.48,278.61,28359.0,278.6029,278.6529,278.383,278.513,28359.0
2025-03-28 15:20:00,278.61,278.73,278.51,278.69,35435.0,278.513,278.6329,278.413,278.5929,35435.0
2025-03-28 15:30:00,278.69,279.0,278.45,278.64,96635.0,278.5929,278.9028,278.353,278.5429,96635.0
2025-03-28 15:40:00,278.71,279.65,278.71,279.5,65244.0,278.6129,279.5526,278.6129,279.4026,65244.0
2025-03-28 15:50:00,279.5,279.81,278.78,278.87,390599.0,279.4026,279.7125,278.6829,278.7729,390599.0
2025-03-31 09:30:00,278.95,281.67,278.81,280.3,76307.0,278.8528,281.5719,278.7129,280.2024,76307.0
2025-03-31 09:40:00,280.62,281.24,279.64,280.43,68029.0,280.5223,281.142,279.5426,280.3323,68029.0
2025-03-31 09:50:00,280.3,281.19,279.7,281.1,35020.0,280.2024,281.0921,279.6026,281.0021,35020.0
2025-03-31 10:00:00,281.21,282.36,280.94,282.21,63357.0,281.1121,282.2617,280.8421,282.1117,63357.0
2025-03-31 10:10:00,282.3,282.47,281.59,281.92,48220.0,282.2017,282.3716,281.4919,281.8218,48220.0
2025-03-31 10:20:00,281.92,282.9,281.63,282.64,71556.0,281.8218,282.8015,281.5319,282.5416,71556.0
2025-03-31 10:30:00,282.53,283.21,282.39,282.8,40729.0,282.4316,283.1114,282.2916,282.7015,40729.0
2025-03-31 10:40:00,282.73,283.15,282.38,282.86,40947.0,282.6315,283.0514,282.2816,282.7615,40947.0
2025-03-31 10:50:00,282.86,283.72,282.33,283.54,146829.0,282.7615,283.6212,282.2317,283.4412,146829.0
2025-03-31 11:00:00,283.35,283.42,282.68,282.7,25320.0,283.2513,283.3213,282.5815,282.6015,25320.0
2025-03-31 11:10:00,282.83,283.38,282.55,283.38,27185.0,282.7315,283.2813,282.4516,283.2813,27185.0
2025-03-31 11:20:00,283.38,283.51,282.5,282.54,37627.0,283.2813,283.4113,282.4016,282.4416,37627.0
2025-03-31 11:30:00,282.47,282.66,282.0,282.28,39014.0,282.3716,282.5615,281.9018,282.1817,39014.0
2025-03-31 11:40:00,282.41,282.54,281.98,282.44,45334.0,282.3116,282.4416,281.8818,282.3416,45334.0
2025-03-31 11:50:00,282.52,282.98,282.26,282.49,55292.0,282.4216,282.8814,282.1617,282.3916,55292.0
2025-03-31 12:00:00,282.52,282.75,282.26,282.48,79441.0,282.4216,282.6515,282.1617,282.3816,79441.0
2025-03-31 12:10:00,282.48,282.77,281.96,282.38,339294.0,282.3816,282.6715,281.8618,282.2816,339294.0
2025-03-31 12:20:00,282.42,282.58,282.22,282.42,31103.0,282.3216,282.4816,282.1217,282.3216,31103.0
2025-03-31 12:30:00,282.47,282.65,282.2,282.62,25444.0,282.3716,282.5515,282.1017,282.5216,25444.0
2025-03-31 12:40:00,282.6,282.73,282.27,282.6,23795.0,282.5016,282.6315,282.1717,282.5016,23795.0
2025-03-31 12:50:00,282.62,282.88,282.4,282.56,17627.0,282.5216,282.7815,282.3016,282.4616,17627.0
2025-03-31 13:00:00,282.58,282.91,282.52,282.65,23175.0,282.4816,282.8115,282.4216,282.5515,23175.0
2025-03-31 13:10:00,282.56,282.96,282.5,282.65,24503.0,282.4616,282.8614,282.4016,282.5515,24503.0
2025-03-31 13:20:00,282.57,282.79,282.41,282.78,46186.0,282.4716,282.6915,282.3116,282.6815,46186.0
2025-03-31 13:30:00,282.8,282.8,282.48,282.71,23122.0,282.7015,282.7015,282.3816,282.6115,23122.0
2025-03-31 13:40:00,282.76,282.76,282.45,282.75,33297.0,282.6615,282.6615,282.3516,282.6515,33297.0
2025-03-31 13:50:00,282.68,282.8,282.41,282.42,25101.0,282.5815,282.7015,282.3116,282.3216,25101.0
2025-03-31 14:00:00,282.44,283.67,282.44,283.67,29655.0,282.3416,283.5712,282.3416,283.5712,29655.0
2025-03-31 14:10:00,283.67,284.06,283.51,283.89,27407.0,283.5712,283.9611,283.4113,283.7911,27407.0
2025-03-31 14:20:00,283.84,283.85,283.27,283.45,50482.0,283.7411,283.7511,283.1713,283.3513,50482.0
2025-03-31 14:30:00,283.47,283.62,283.34,283.56,31611.0,283.3713,283.5212,283.2413,283.4612,31611.0
2025-03-31 14:40:00,283.56,283.84,282.97,283.16,87804.0,283.4612,283.7411,282.8714,283.0614,87804.0
2025-03-31 14:50:00,283.15,283.55,282.48,282.48,21357.0,283.0514,283.4512,282.3816,282.3816,21357.0
2025-03-31 15:00:00,282.49,283.38,282.48,283.38,29222.0,282.3916,283.2813,282.3816,283.2813,29222.0
2025-03-31 15:10:00,283.38,284.18,283.22,284.02,31619.0,283.2813,284.081,283.1214,283.9211,31619.0
2025-03-31 15:20:00,283.93,284.38,283.59,283.72,62697.0,283.8311,284.2809,283.4912,283.6212,62697.0
2025-03-31 15:30:00,283.64,283.92,283.27,283.55,63744.0,283.5412,283.8211,283.1713,283.4512,63744.0
2025-03-31 15:40:00,283.57,284.71,283.35,283.35,83094.0,283.4712,284.6108,283.2513,283.2513,83094.0
2025-03-31 15:50:00,283.52,283.52,282.54,283.1,406098.0,283.4212,283.4212,282.4416,283.0014,406098.0
2025-04-01 09:30:00,283.51,285.26,283.01,283.92,77150.0,283.4113,285.1606,282.9114,283.8211,77150.0
2025-04-01 09:40:00,284.05,284.05,282.15,282.79,79872.0,283.9511,283.9511,282.0517,282.6915,79872.0
2025-04-01 09:50:00,282.63,283.89,282.45,282.45,30257.0,282.5316,283.7911,282.3516,282.3516,30257.0
2025-04-01 10:00:00,282.68,283.44,281.02,281.75,70653.0,282.5815,283.3413,280.9221,281.6519,70653.0
2025-04-01 10:10:00,281.48,282.5,281.48,282.02,52057.0,281.382,282.4016,281.382,281.9218,52057.0
2025-04-01 10:20:00,282.11,283.07,282.0,282.63,32327.0,282.0117,282.9714,281.9018,282.5316,32327.0
2025-04-01 10:30:00,282.42,283.03,282.1,282.79,46018.0,282.3216,282.9314,282.0017,282.6915,46018.0
2025-04-01 10:40:00,282.79,283.61,282.71,283.51,27062.0,282.6915,283.5112,282.6115,283.4113,27062.0
2025-04-01 10:50:00,283.58,284.08,283.37,283.99,36684.0,283.4812,283.9811,283.2713,283.8911,36684.0
2025-04-01 11:00:00,283.99,284.7,283.59,284.54,53701.0,283.8911,284.6008,283.4912,284.4409,53701.0
2025-04-01 11:10:00,284.45,285.04,284.45,284.85,65809.0,284.3509,284.9407,284.3509,284.7508,65809.0
2025-04-01 11:20:00,284.87,285.7,284.69,285.24,346105.0,284.7708,285.6005,284.5908,285.1406,346105.0
2025-04-01 11:30:00,285.31,285.79,284.78,285.79,41696.0,285.2106,285.6905,284.6808,285.6905,41696.0
2025-04-01 11:40:00,285.72,285.78,284.83,285.1,35207.0,285.6205,285.6805,284.7308,285.0007,35207.0
2025-04-01 11:50:00,285.08,285.64,284.83,285.64,38261.0,284.9807,285.5405,284.7308,285.5405,38261.0
2025-04-01 12:00:00,285.53,286.39,285.53,286.39,35242.0,285.4305,286.2902,285.4305,286.2902,35242.0
2025-04-01 12:10:00,286.34,286.42,285.56,286.07,34030.0,286.2403,286.3202,285.4605,285.9704,34030.0
2025-04-01 12:20:00,286.24,286.25,285.36,285.4,26494.0,286.1403,286.1503,285.2606,285.3006,26494.0
2025-04-01 12:30:00,285.4,285.4,283.91,283.92,51084.0,285.3006,285.3006,283.8111,283.8211,51084.0
2025-04-01 12:40:00,283.86,284.4,283.77,284.22,30079.0,283.7611,284.3009,283.6712,284.121,30079.0
2025-04-01 12:50:00,284.13,284.91,284.05,284.82,40493.0,284.031,284.8108,283.9511,284.7208,40493.0
2025-04-01 13:00:00,284.76,285.05,284.49,284.76,64961.0,284.6608,284.9507,284.3909,284.6608,64961.0
2025-04-01 13:10:00,284.57,284.95,284.5,284.57,42088.0,284.4709,284.8507,284.4009,284.4709,42088.0
2025-04-01 13:20:00,284.57,284.67,284.06,284.27,148144.0,284.4709,284.5708,283.9611,284.171,148144.0
2025-04-01 13:30:00,284.13,284.46,284.02,284.42,52321.0,284.031,284.3609,283.9211,284.3209,52321.0
2025-04-01 13:40:00,284.37,284.72,284.13,284.69,45738.0,284.271,284.6208,284.031,284.5908,45738.0
2025-04-01 13:50:00,284.6,284.67,284.39,284.48,47089.0,284.5009,284.5708,284.2909,284.3809,47089.0
2025-04-01 14:00:00,284.43,285.03,284.15,284.93,77616.0,284.3309,284.9307,284.051,284.8308,77616.0
2025-04-01 14:10:00,284.92,285.14,284.5,284.71,197284.0,284.8208,285.0407,284.4009,284.6108,197284.0
2025-04-01 14:20:00,284.86,285.41,284.75,285.39,23745.0,284.7608,285.3106,284.6508,285.2906,23745.0
2025-04-01 14:30:00,285.36,285.36,284.74,284.98,38952.0,285.2606,285.2606,284.6408,284.8807,38952.0
2025-04-01 14:40:00,284.89,284.98,284.13,284.28,27114.0,284.7908,284.8807,284.031,284.181,27114.0
2025-04-01 14:50:00,284.27,284.6,284.0,284.6,32194.0,284.171,284.5009,283.9011,284.5009,32194.0
2025-04-01 15:00:00,284.58,284.85,284.47,284.67,26004.0,284.4809,284.7508,284.3709,284.5708,26004.0
2025-04-01 15:10:00,284.59,284.75,284.23,284.23,20826.0,284.4909,284.6508,284.131,284.131,20826.0
2025-04-01 15:20:00,284.37,285.42,284.15,285.42,50654.0,284.271,285.3206,284.051,285.3206,50654.0
2025-04-01 15:30:00,285.32,286.01,285.08,285.85,114672.0,285.2206,285.9104,284.9807,285.7504,114672.0
2025-04-01 15:40:00,285.96,285.96,284.96,285.34,326416.0,285.8604,285.8604,284.8607,285.2406,326416.0
2025-04-01 15:50:00,285.43,285.47,283.83,284.36,272774.0,285.3306,285.3706,283.7311,284.261,272774.0
2025-04-02 09:30:00,283.02,284.32,279.61,279.62,79262.0,282.9214,284.221,279.5126,279.5226,79262.0
2025-04-02 09:40:00,279.72,280.53,278.09,278.64,23652.0,279.6226,280.4323,277.9931,278.5429,23652.0
2025-04-02 09:50:00,278.91,278.91,276.21,277.23,43691.0,278.8129,278.8129,276.1138,277.1334,43691.0
2025-04-02 10:00:00,277.35,278.5,277.21,278.13,29561.0,277.2534,278.403,277.1134,278.0331,29561.0
2025-04-02 10:10:00,278.02,279.01,277.84,278.9,22960.0,277.9232,278.9128,277.7432,278.8029,22960.0
2025-04-02 10:20:00,278.84,279.27,278.33,279.27,23351.0,278.7429,279.1727,278.2331,279.1727,23351.0
2025-04-02 10:30:00,279.3,280.22,279.2,280.12,21815.0,279.2027,280.1224,279.1028,280.0224,21815.0
2025-04-02 10:40:00,280.15,280.41,279.91,280.36,19253.0,280.0524,280.3123,279.8125,280.2623,19253.0
2025-04-02 10:50:00,280.38,280.82,280.1,280.82,31414.0,280.2823,280.7222,280.0024,280.7222,31414.0
2025-04-02 11:00:00,280.71,280.88,279.77,280.1,29769.0,280.6122,280.7822,279.6726,280.0024,29769.0
2025-04-02 11:10:00,279.99,280.05,279.56,280.05,33543.0,279.8925,279.9525,279.4626,279.9525,33543.0
2025-04-02 11:20:00,280.19,280.25,279.26,279.82,33107.0,280.0924,280.1524,279.1627,279.7225,33107.0
2025-04-02 11:30:00,279.81,280.61,279.63,279.63,79366.0,279.7125,280.5123,279.5326,279.5326,79366.0
2025-04-02 11:40:00,279.63,279.85,278.34,278.57,38705.0,279.5326,279.7525,278.2431,278.473,38705.0
2025-04-02 11:50:00,278.57,278.8,278.24,278.62,22224.0,278.473,278.7029,278.1431,278.523,22224.0
2025-04-02 12:00:00,278.48,279.14,278.47,278.96,23164.0,278.383,279.0428,278.373,278.8628,23164.0
2025-04-02 12:10:00,278.96,279.55,278.95,279.49,20334.0,278.8628,279.4526,278.8528,279.3927,20334.0
2025-04-02 12:20:00,279.54,279.76,279.33,279.69,30658.0,279.4426,279.6626,279.2327,279.5926,30658.0
2025-04-02 12:30:00,279.64,280.01,279.52,279.93,21081.0,279.5426,279.9125,279.4226,279.8325,21081.0
2025-04-02 12:40:00,279.94,280.74,279.93,280.73,12883.0,279.8425,280.6422,279.8325,280.6322,12883.0
2025-04-02 12:50:00,280.75,280.98,280.62,280.62,17325.0,280.6522,280.8821,280.5223,280.5223,17325.0
2025-04-02 13:00:00,280.87,281.14,280.62,280.7,36714.0,280.7722,281.0421,280.5223,280.6022,36714.0
2025-04-02 13:10:00,280.77,281.16,280.71,280.89,28984.0,280.6722,281.0621,280.6122,280.7922,28984.0
2025-04-02 13:20:00,280.89,281.16,280.53,280.93,31774.0,280.7922,281.0621,280.4323,280.8321,31774.0
2025-04-02 13:30:00,280.92,281.18,280.55,281.15,13359.0,280.8222,281.0821,280.4523,281.0521,13359.0
2025-04-02 13:40:00,281.28,281.33,280.71,280.76,11980.0,281.182,281.232,280.6122,280.6622,11980.0
2025-04-02 13:50:00,280.76,280.84,280.41,280.73,18370.0,280.6622,280.7422,280.3123,280.6322,18370.0
2025-04-02 14:00:00,280.73,280.96,280.56,280.82,28391.0,280.6322,280.8621,280.4623,280.7222,28391.0
2025-04-02 14:10:00,280.82,280.97,280.6,280.87,19812.0,280.7222,280.8721,280.5023,280.7722,19812.0
2025-04-02 14:20:00,280.75,280.95,280.23,280.24,32496.0,280.6522,280.8521,280.1324,280.1424,32496.0
2025-04-02 14:30:00,280.23,280.81,279.83,280.81,33799.0,280.1324,280.7122,279.7325,280.7122,33799.0
2025-04-02 14:40:00,280.69,281.0,280.27,280.37,20329.0,280.5922,280.9021,280.1724,280.2723,20329.0
2025-04-02 14:50:00,280.24,280.39,279.95,280.1,32628.0,280.1424,280.2923,279.8525,280.0024,32628.0
2025-04-02 15:00:00,280.1,280.45,279.99,280.32,31699.0,280.0024,280.3523,279.8925,280.2224,31699.0
2025-04-02 15:10:00,280.34,280.35,279.94,280.22,29299.0,280.2424,280.2524,279.8425,280.1224,29299.0
2025-04-02 15:20:00,280.25,280.37,279.8,280.18,29253.0,280.1524,280.2723,279.7025,280.0824,29253.0
2025-04-02 15:30:00,280.17,280.46,279.78,280.23,33157.0,280.0724,280.3623,279.6825,280.1324,33157.0
2025-04-02 15:40:00,280.31,280.86,280.22,280.84,48768.0,280.2124,280.7622,280.1224,280.7422,48768.0
2025-04-02 15:50:00,280.84,281.39,280.56,281.0,167832.0,280.7422,281.292,280.4623,280.9021,167832.0
2025-04-03 09:30:00,278.31,284.89,277.25,284.66,139890.0,278.31,284.89,277.25,284.66,139890.0
2025-04-03 09:40:00,284.53,288.0,284.19,286.88,90270.0,284.53,288.0,284.19,286.88,90270.0
2025-04-03 09:50:00,286.88,287.58,285.94,286.78,65825.0,286.88,287.58,285.94,286.78,65825.0
2025-04-03 10:00:00,286.34,286.85,284.21,284.61,95271.0,286.34,286.85,284.21,284.61,95271.0
2025-04-03 10:10:00,284.31,285.99,284.09,285.51,66731.0,284.31,285.99,284.09,285.51,66731.0
2025-04-03 10:20:00,285.4,286.24,285.12,286.24,61086.0,285.4,286.24,285.12,286.24,61086.0
2025-04-03 10:30:00,286.25,287.52,285.96,287.09,48430.0,286.25,287.52,285.96,287.09,48430.0
2025-04-03 10:40:00,287.28,287.51,286.72,286.94,37250.0,287.28,287.51,286.72,286.94,37250.0
2025-04-03 10:50:00,287.03,287.17,285.79,285.96,33600.0,287.03,287.17,285.79,285.96,33600.0
2025-04-03 11:00:00,285.77,287.0,285.3,286.8,79932.0,285.77,287.0,285.3,286.8,79932.0
2025-04-03 11:10:00,286.78,287.52,286.31,286.57,37216.0,286.78,287.52,286.31,286.57,37216.0
2025-04-03 11:20:00,286.51,286.89,285.78,285.78,22636.0,286.51,286.89,285.78,285.78,22636.0
2025-04-03 11:30:00,285.57,286.64,285.38,286.64,25341.0,285.57,286.64,285.38,286.64,25341.0
2025-04-03 11:40:00,286.7,286.84,286.11,286.25,20814.0,286.7,286.84,286.11,286.25,20814.0
2025-04-03 11:50:00,286.25,286.26,285.51,285.94,29013.0,286.25,286.26,285.51,285.94,29013.0
2025-04-03 12:00:00,285.92,286.68,285.92,286.19,32469.0,285.92,286.68,285.92,286.19,32469.0
2025-04-03 12:10:00,286.25,286.78,286.15,286.62,34155.0,286.25,286.78,286.15,286.62,34155.0
2025-04-03 12:20:00,286.52,287.41,286.49,287.41,35265.0,286.52,287.41,286.49,287.41,35265.0
2025-04-03 12:30:00,287.42,287.59,286.81,287.54,25129.0,287.42,287.59,286.81,287.54,25129.0
2025-04-03 12:40:00,287.61,288.24,287.49,287.96,36266.0,287.61,288.24,287.49,287.96,36266.0
2025-04-03 12:50:00,287.94,287.97,287.01,287.64,21210.0,287.94,287.97,287.01,287.64,21210.0
2025-04-03 13:00:00,287.76,288.44,287.49,288.15,28536.0,287.76,288.44,287.49,288.15,28536.0
2025-04-03 13:10:00,288.15,289.74,287.97,289.49,26620.0,288.15,289.74,287.97,289.49,26620.0
2025-04-03 13:20:00,289.5,289.69,288.61,288.86,21125.0,289.5,289.69,288.61,288.86,21125.0
2025-04-03 13:30:00,288.75,288.85,287.82,288.39,35533.0,288.75,288.85,287.82,288.39,35533.0
2025-04-03 13:40:00,288.78,289.35,288.52,289.09,21664.0,288.78,289.35,288.52,289.09,21664.0
2025-04-03 13:50:00,289.08,289.36,288.87,288.91,20176.0,289.08,289.36,288.87,288.91,20176.0
2025-04-03 14:00:00,289.08,289.35,288.22,288.31,33495.0,289.08,289.35,288.22,288.31,33495.0
2025-04-03 14:10:00,288.31,288.81,288.31,288.65,86863.0,288.31,288.81,288.31,288.65,86863.0
2025-04-03 14:20:00,288.65,289.27,288.5,289.18,36423.0,288.65,289.27,288.5,289.18,36423.0
2025-04-03 14:30:00,289.25,289.29,288.53,289.23,24832.0,289.25,289.29,288.53,289.23,24832.0
2025-04-03 14:40:00,289.26,289.87,289.15,289.74,39131.0,289.26,289.87,289.15,289.74,39131.0
2025-04-03 14:50:00,289.74,289.88,288.86,288.94,31836.0,289.74,289.88,288.86,288.94,31836.0
2025-04-03 15:00:00,288.94,289.17,288.42,288.82,86217.0,288.94,289.17,288.42,288.82,86217.0
2025-04-03 15:10:00,288.93,288.96,288.14,288.94,61327.0,288.93,288.96,288.14,288.94,61327.0
2025-04-03 15:20:00,288.98,289.23,288.33,288.54,36976.0,288.98,289.23,288.33,288.54,36976.0
2025-04-03 15:30:00,288.41,288.45,287.36,288.05,56428.0,288.41,288.45,287.36,288.05,56428.0
2025-04-03 15:40:00,288.0,288.45,287.41,287.51,44603.0,288.0,288.45,287.41,287.51,44603.0
2025-04-03 15:50:00,287.34,287.68,286.66,287.01,179669.0,287.34,287.68,286.66,287.01,179669.0
2025-04-04 09:30:00,276.1,281.55,269.35,269.79,330660.0,276.1,281.55,269.35,269.79,330660.0
2025-04-04 09:40:00,269.79,271.43,267.23,267.91,191037.0,269.79,271.43,267.23,267.91,191037.0
2025-04-04 09:50:00,267.92,270.89,267.7,269.61,99360.0,267.92,270.89,267.7,269.61,99360.0
2025-04-04 10:00:00,269.61,270.7,268.34,270.06,98408.0,269.61,270.7,268.34,270.06,98408.0
2025-04-04 10:10:00,270.02,270.04,268.48,269.1,72848.0,270.02,270.04,268.48,269.1,72848.0
2025-04-04 10:20:00,269.11,269.33,267.87,268.34,116073.0,269.11,269.33,267.87,268.34,116073.0
2025-04-04 10:30:00,268.3,271.9,268.29,271.16,88963.0,268.3,271.9,268.29,271.16,88963.0
2025-04-04 10:40:00,271.52,271.53,268.57,269.13,54154.0,271.52,271.53,268.57,269.13,54154.0
2025-04-04 10:50:00,269.13,271.77,268.84,271.55,81833.0,269.13,271.77,268.84,271.55,81833.0
2025-04-04 11:00:00,271.35,272.71,269.73,269.93,93269.0,271.35,272.71,269.73,269.93,93269.0
2025-04-04 11:10:00,269.93,272.05,269.35,269.85,591433.0,269.93,272.05,269.35,269.85,591433.0
2025-04-04 11:20:00,269.61,270.86,266.5,267.74,94080.0,269.61,270.86,266.5,267.74,94080.0
2025-04-04 11:30:00,267.73,267.75,265.38,266.17,99625.0,267.73,267.75,265.38,266.17,99625.0
2025-04-04 11:40:00,266.07,267.24,265.5,266.64,58688.0,266.07,267.24,265.5,266.64,58688.0
2025-04-04 11:50:00,266.64,267.18,265.82,266.29,51697.0,266.64,267.18,265.82,266.29,51697.0
2025-04-04 12:00:00,266.11,266.99,265.67,265.8,37309.0,266.11,266.99,265.67,265.8,37309.0
2025-04-04 12:10:00,265.96,266.19,264.36,264.64,48490.0,265.96,266.19,264.36,264.64,48490.0
2025-04-04 12:20:00,264.99,265.2,264.3,264.41,34666.0,264.99,265.2,264.3,264.41,34666.0
2025-04-04 12:30:00,264.41,264.52,263.62,264.19,35825.0,264.41,264.52,263.62,264.19,35825.0
2025-04-04 12:40:00,264.32,264.75,262.54,263.08,40082.0,264.32,264.75,262.54,263.08,40082.0
2025-04-04 12:50:00,262.87,263.68,262.69,263.04,41830.0,262.87,263.68,262.69,263.04,41830.0
2025-04-04 13:00:00,262.93,263.16,262.15,262.49,33147.0,262.93,263.16,262.15,262.49,33147.0
2025-04-04 13:10:00,262.76,262.76,261.44,262.22,39946.0,262.76,262.76,261.44,262.22,39946.0
2025-04-04 13:20:00,262.22,263.19,262.14,262.57,34654.0,262.22,263.19,262.14,262.57,34654.0
2025-04-04 13:30:00,262.29,263.99,261.68,263.05,68421.0,262.29,263.99,261.68,263.05,68421.0
2025-04-04 13:40:00,262.83,263.2,261.93,262.07,88704.0,262.83,263.2,261.93,262.07,88704.0
2025-04-04 13:50:00,262.17,262.17,260.61,261.98,57279.0,262.17,262.17,260.61,261.98,57279.0
2025-04-04 14:00:00,262.0,262.0,260.43,260.71,66398.0,262.0,262.0,260.43,260.71,66398.0
2025-04-04 14:10:00,260.63,260.72,259.3,259.45,47772.0,260.63,260.72,259.3,259.45,47772.0
2025-04-04 14:20:00,259.45,259.59,258.3,258.79,51382.0,259.45,259.59,258.3,258.79,51382.0
2025-04-04 14:30:00,258.78,259.13,257.56,258.02,48852.0,258.78,259.13,257.56,258.02,48852.0
2025-04-04 14:40:00,258.05,258.5,256.84,258.29,49299.0,258.05,258.5,256.84,258.29,49299.0
2025-04-04 14:50:00,258.22,258.84,257.96,258.45,61948.0,258.22,258.84,257.96,258.45,61948.0
2025-04-04 15:00:00,258.55,259.13,257.84,258.1,49477.0,258.55,259.13,257.84,258.1,49477.0
2025-04-04 15:10:00,258.05,258.65,257.08,257.55,54485.0,258.05,258.65,257.08,257.55,54485.0
2025-04-04 15:20:00,257.4,258.94,256.97,257.61,78044.0,257.4,258.94,256.97,257.61,78044.0
2025-04-04 15:30:00,257.57,260.81,257.46,259.65,81317.0,257.57,260.81,257.46,259.65,81317.0
2025-04-04 15:40:00,259.62,261.12,258.64,259.63,131739.0,259.62,261.12,258.64,259.63,131739.0
2025-04-04 15:50:00,259.57,259.57,256.55,257.69,372630.0,259.57,259.57,256.55,257.69,372630.0
2025-04-07 09:30:00,252.8,253.99,247.98,250.36,188728.0,252.8,253.99,247.98,250.36,188728.0
2025-04-07 09:40:00,250.34,251.36,249.3,249.45,71161.0,250.34,251.36,249.3,249.45,71161.0
2025-04-07 09:50:00,249.52,251.78,248.0,250.75,48000.0,249.52,251.78,248.0,250.75,48000.0
2025-04-07 10:00:00,251.22,251.78,248.22,248.5,44083.0,251.22,251.78,248.22,248.5,44083.0
2025-04-07 10:10:00,248.55,261.28,248.43,258.38,153091.0,248.55,261.28,248.43,258.38,153091.0
2025-04-07 10:20:00,258.0,258.07,251.33,251.44,217236.0,258.0,258.07,251.33,251.44,217236.0
2025-04-07 10:30:00,251.0,256.07,250.03,251.15,172368.0,251.0,256.07,250.03,251.15,172368.0
2025-04-07 10:40:00,251.32,255.59,251.31,254.22,103438.0,251.32,255.59,251.31,254.22,103438.0
2025-04-07 10:50:00,254.39,258.09,254.19,257.21,52167.0,254.39,258.09,254.19,257.21,52167.0
2025-04-07 11:00:00,257.02,258.5,255.24,255.37,44105.0,257.02,258.5,255.24,255.37,44105.0
2025-04-07 11:10:00,255.37,256.49,252.83,254.22,91609.0,255.37,256.49,252.83,254.22,91609.0
2025-04-07 11:20:00,254.36,255.22,252.38,252.56,67664.0,254.36,255.22,252.38,252.56,67664.0
2025-04-07 11:30:00,252.53,255.2,252.53,254.35,46749.0,252.53,255.2,252.53,254.35,46749.0
2025-04-07 11:40:00,254.55,257.82,254.34,257.42,37671.0,254.55,257.82,254.34,257.42,37671.0
2025-04-07 11:50:00,257.42,257.82,256.07,256.3,40437.0,257.42,257.82,256.07,256.3,40437.0
2025-04-07 12:00:00,256.07,256.09,254.45,254.61,72966.0,256.07,256.09,254.45,254.61,72966.0
2025-04-07 12:10:00,254.44,254.68,253.04,253.56,35548.0,254.44,254.68,253.04,253.56,35548.0
2025-04-07 12:20:00,253.57,255.14,252.46,255.06,37971.0,253.57,255.14,252.46,255.06,37971.0
2025-04-07 12:30:00,254.79,255.41,254.21,254.53,17801.0,254.79,255.41,254.21,254.53,17801.0
2025-04-07 12:40:00,254.58,255.24,252.89,253.66,36510.0,254.58,255.24,252.89,253.66,36510.0
2025-04-07 12:50:00,253.62,253.89,252.56,252.71,33977.0,253.62,253.89,252.56,252.71,33977.0
2025-04-07 13:00:00,252.57,254.96,252.57,254.29,47914.0,252.57,254.96,252.57,254.29,47914.0
2025-04-07 13:10:00,254.13,256.44,253.81,256.2,47208.0,254.13,256.44,253.81,256.2,47208.0
2025-04-07 13:20:00,256.19,257.69,255.75,257.61,45608.0,256.19,257.69,255.75,257.61,45608.0
2025-04-07 13:30:00,257.59,257.78,256.21,257.04,43379.0,257.59,257.78,256.21,257.04,43379.0
2025-04-07 13:40:00,257.09,258.33,256.16,257.87,38312.0,257.09,258.33,256.16,257.87,38312.0
2025-04-07 13:50:00,257.84,258.06,256.9,257.98,69353.0,257.84,258.06,256.9,257.98,69353.0
2025-04-07 14:00:00,257.88,258.56,256.66,257.38,66621.0,257.88,258.56,256.66,257.38,66621.0
2025-04-07 14:10:00,257.38,259.1,257.04,258.83,43480.0,257.38,259.1,257.04,258.83,43480.0
2025-04-07 14:20:00,258.96,259.8,258.41,259.17,42475.0,258.96,259.8,258.41,259.17,42475.0
2025-04-07 14:30:00,259.14,259.49,258.0,258.26,42171.0,259.14,259.49,258.0,258.26,42171.0
2025-04-07 14:40:00,258.14,258.81,257.67,258.39,32721.0,258.14,258.81,257.67,258.39,32721.0
2025-04-07 14:50:00,258.39,258.5,256.55,257.4,37772.0,258.39,258.5,256.55,257.4,37772.0
2025-04-07 15:00:00,257.32,258.03,255.53,255.53,32959.0,257.32,258.03,255.53,255.53,32959.0
2025-04-07 15:10:00,255.56,256.33,255.12,255.87,70824.0,255.56,256.33,255.12,255.87,70824.0
2025-04-07 15:20:00,255.72,256.22,254.81,254.9,49109.0,255.72,256.22,254.81,254.9,49109.0
2025-04-07 15:30:00,254.99,257.66,254.98,256.87,74070.0,254.99,257.66,254.98,256.87,74070.0
2025-04-07 15:40:00,256.94,257.25,254.34,255.23,97242.0,256.94,257.25,254.34,255.23,97242.0
2025-04-07 15:50:00,254.95,255.57,253.73,255.29,296550.0,254.95,255.57,253.73,255.29,296550.0
2025-04-08 09:30:00,264.0,266.29,261.84,265.65,131783.0,264.0,266.29,261.84,265.65,131783.0
2025-04-08 09:40:00,265.46,267.99,265.29,267.42,69824.0,265.46,267.99,265.29,267.42,69824.0
2025-04-08 09:50:00,267.42,268.6,266.11,268.22,67124.0,267.42,268.6,266.11,268.22,67124.0
2025-04-08 10:00:00,268.3,268.87,267.0,268.13,52416.0,268.3,268.87,267.0,268.13,52416.0
2025-04-08 10:10:00,268.13,270.04,267.52,269.69,93550.0,268.13,270.04,267.52,269.69,93550.0
2025-04-08 10:20:00,269.66,270.25,267.9,268.94,68381.0,269.66,270.25,267.9,268.94,68381.0
2025-04-08 10:30:00,268.75,268.76,267.53,268.45,61045.0,268.75,268.76,267.53,268.45,61045.0
2025-04-08 10:40:00,268.44,268.68,266.84,267.32,48084.0,268.44,268.68,266.84,267.32,48084.0
2025-04-08 10:50:00,267.38,267.38,265.39,265.39,82589.0,267.38,267.38,265.39,265.39,82589.0
2025-04-08 11:00:00,265.65,266.48,265.39,266.0,55337.0,265.65,266.48,265.39,266.0,55337.0
2025-04-08 11:10:00,266.05,266.45,264.85,266.45,132212.0,266.05,266.45,264.85,266.45,132212.0
2025-04-08 11:20:00,266.25,267.0,265.81,266.31,113636.0,266.25,267.0,265.81,266.31,113636.0
2025-04-08 11:30:00,266.3,269.35,266.3,268.61,60261.0,266.3,269.35,266.3,268.61,60261.0
2025-04-08 11:40:00,268.54,268.76,266.81,266.83,44770.0,268.54,268.76,266.81,266.83,44770.0
2025-04-08 11:50:00,267.0,268.1,266.86,267.79,35286.0,267.0,268.1,266.86,267.79,35286.0
2025-04-08 12:00:00,267.69,268.29,267.5,267.62,29905.0,267.69,268.29,267.5,267.62,29905.0
2025-04-08 12:10:00,267.78,268.23,266.82,267.04,38437.0,267.78,268.23,266.82,267.04,38437.0
2025-04-08 12:20:00,266.93,267.1,266.18,266.93,37443.0,266.93,267.1,266.18,266.93,37443.0
2025-04-08 12:30:00,267.06,267.26,265.37,265.39,36516.0,267.06,267.26,265.37,265.39,36516.0
2025-04-08 12:40:00,265.43,266.52,264.82,265.96,48946.0,265.43,266.52,264.82,265.96,48946.0
2025-04-08 12:50:00,265.96,266.3,264.41,264.41,48414.0,265.96,266.3,264.41,264.41,48414.0
2025-04-08 13:00:00,264.42,265.26,263.69,264.36,67437.0,264.42,265.26,263.69,264.36,67437.0
2025-04-08 13:10:00,264.48,264.79,263.62,264.11,81484.0,264.48,264.79,263.62,264.11,81484.0
2025-04-08 13:20:00,264.1,264.24,262.16,262.32,44897.0,264.1,264.24,262.16,262.32,44897.0
2025-04-08 13:30:00,262.32,262.6,261.01,262.03,49095.0,262.32,262.6,261.01,262.03,49095.0
2025-04-08 13:40:00,262.29,263.78,261.96,262.43,42086.0,262.29,263.78,261.96,262.43,42086.0
2025-04-08 13:50:00,262.29,262.83,261.92,262.81,31766.0,262.29,262.83,261.92,262.81,31766.0
2025-04-08 14:00:00,262.66,262.81,262.01,262.31,28028.0,262.66,262.81,262.01,262.31,28028.0
2025-04-08 14:10:00,262.41,262.5,261.59,262.31,40483.0,262.41,262.5,261.59,262.31,40483.0
2025-04-08 14:20:00,262.31,262.68,260.7,260.8,26972.0,262.31,262.68,260.7,260.8,26972.0
2025-04-08 14:30:00,261.02,262.88,260.91,261.83,52699.0,261.02,262.88,260.91,261.83,52699.0
2025-04-08 14:40:00,261.97,262.98,261.52,262.98,38836.0,261.97,262.98,261.52,262.98,38836.0
2025-04-08 14:50:00,262.94,263.2,262.4,262.66,33602.0,262.94,263.2,262.4,262.66,33602.0
2025-04-08 15:00:00,262.66,262.69,260.89,260.9,43872.0,262.66,262.69,260.89,260.9,43872.0
2025-04-08 15:10:00,260.9,261.16,259.9,260.1,55776.0,260.9,261.16,259.9,260.1,55776.0
2025-04-08 15:20:00,260.22,261.17,259.84,261.05,99611.0,260.22,261.17,259.84,261.05,99611.0
2025-04-08 15:30:00,261.03,261.14,258.0,258.17,112057.0,261.03,261.14,258.0,258.17,112057.0
2025-04-08 15:40:00,257.98,259.46,257.07,257.2,103738.0,257.98,259.46,257.07,257.2,103738.0
2025-04-08 15:50:00,257.03,260.87,256.94,260.54,470812.0,257.03,260.87,256.94,260.54,470812.0
2025-04-09 09:30:00,257.24,262.46,255.81,262.22,144914.0,257.24,262.46,255.81,262.22,144914.0
2025-04-09 09:40:00,261.91,262.83,259.54,260.7,51582.0,261.91,262.83,259.54,260.7,51582.0
2025-04-09 09:50:00,260.54,262.16,260.53,261.92,41658.0,260.54,262.16,260.53,261.92,41658.0
2025-04-09 10:00:00,262.01,262.83,260.69,261.39,52872.0,262.01,262.83,260.69,261.39,52872.0
2025-04-09 10:10:00,261.12,261.48,259.33,259.63,72367.0,261.12,261.48,259.33,259.63,72367.0
2025-04-09 10:20:00,259.77,260.06,258.7,259.94,87208.0,259.77,260.06,258.7,259.94,87208.0
2025-04-09 10:30:00,259.94,260.37,258.35,258.72,81505.0,259.94,260.37,258.35,258.72,81505.0
2025-04-09 10:40:00,258.5,258.93,257.92,257.97,61637.0,258.5,258.93,257.92,257.97,61637.0
2025-04-09 10:50:00,258.08,258.3,256.81,257.29,67944.0,258.08,258.3,256.81,257.29,67944.0
2025-04-09 11:00:00,257.18,259.06,257.18,258.75,75574.0,257.18,259.06,257.18,258.75,75574.0
2025-04-09 11:10:00,258.77,259.12,257.98,259.08,117766.0,258.77,259.12,257.98,259.08,117766.0
2025-04-09 11:20:00,259.2,260.44,258.94,259.1,60131.0,259.2,260.44,258.94,259.1,60131.0
2025-04-09 11:30:00,259.09,259.66,258.71,258.81,118293.0,259.09,259.66,258.71,258.81,118293.0
2025-04-09 11:40:00,258.92,259.85,258.44,259.39,72980.0,258.92,259.85,258.44,259.39,72980.0
2025-04-09 11:50:00,259.43,259.43,258.77,259.31,41513.0,259.43,259.43,258.77,259.31,41513.0
2025-04-09 12:00:00,259.25,259.47,258.55,259.45,36545.0,259.25,259.47,258.55,259.45,36545.0
2025-04-09 12:10:00,259.35,260.72,259.29,260.64,29495.0,259.35,260.72,259.29,260.64,29495.0
2025-04-09 12:20:00,260.57,260.93,260.38,260.38,21941.0,260.57,260.93,260.38,260.38,21941.0
2025-04-09 12:30:00,260.33,260.66,259.76,259.94,13213.0,260.33,260.66,259.76,259.94,13213.0
2025-04-09 12:40:00,259.94,260.39,259.57,260.35,55922.0,259.94,260.39,259.57,260.35,55922.0
2025-04-09 12:50:00,260.55,261.59,260.45,260.81,69473.0,260.55,261.59,260.45,260.81,69473.0
2025-04-09 13:00:00,261.04,262.45,260.97,261.21,111581.0,261.04,262.45,260.97,261.21,111581.0
2025-04-09 13:10:00,261.25,266.89,260.26,265.83,74607.0,261.25,266.89,260.26,265.83,74607.0
2025-04-09 13:20:00,265.57,272.86,264.58,268.37,108189.0,265.57,272.86,264.58,268.37,108189.0
2025-04-09 13:30:00,268.99,272.12,268.27,269.21,71559.0,268.99,272.12,268.27,269.21,71559.0
2025-04-09 13:40:00,268.97,270.28,268.0,269.75,40883.0,268.97,270.28,268.0,269.75,40883.0
2025-04-09 13:50:00,269.75,270.84,268.22,270.71,47758.0,269.75,270.84,268.22,270.71,47758.0
2025-04-09 14:00:00,270.81,271.95,267.01,267.9,92019.0,270.81,271.95,267.01,267.9,92019.0
2025-04-09 14:10:00,267.92,269.29,267.59,267.97,112039.0,267.92,269.29,267.59,267.97,112039.0
2025-04-09 14:20:00,267.96,269.45,266.96,269.01,91763.0,267.96,269.45,266.96,269.01,91763.0
2025-04-09 14:30:00,268.97,269.3,267.5,267.75,74805.0,268.97,269.3,267.5,267.75,74805.0
2025-04-09 14:40:00,267.75,268.54,267.1,268.3,106086.0,267.75,268.54,267.1,268.3,106086.0
2025-04-09 14:50:00,268.14,269.14,267.37,268.17,54022.0,268.14,269.14,267.37,268.17,54022.0
2025-04-09 15:00:00,268.17,270.4,267.97,269.57,41584.0,268.17,270.4,267.97,269.57,41584.0
2025-04-09 15:10:00,269.81,270.58,268.66,268.94,76099.0,269.81,270.58,268.66,268.94,76099.0
2025-04-09 15:20:00,268.82,270.3,268.28,269.6,80774.0,268.82,270.3,268.28,269.6,80774.0
2025-04-09 15:30:00,269.85,270.58,268.7,269.36,71180.0,269.85,270.58,268.7,269.36,71180.0
2025-04-09 15:40:00,269.36,270.07,268.96,269.75,99304.0,269.36,270.07,268.96,269.75,99304.0
2025-04-09 15:50:00,270.0,271.53,269.68,270.01,435249.0,270.0,271.53,269.68,270.01,435249.0
2025-04-10 09:30:00,270.71,273.78,268.4,268.91,123689.0,270.71,273.78,268.4,268.91,123689.0
2025-04-10 09:40:00,268.91,272.77,268.75,272.56,33680.0,268.91,272.77,268.75,272.56,33680.0
2025-04-10 09:50:00,272.34,273.38,271.59,272.16,48670.0,272.34,273.38,271.59,272.16,48670.0
2025-04-10 10:00:00,272.16,274.21,271.71,273.68,46373.0,272.16,274.21,271.71,273.68,46373.0
2025-04-10 10:10:00,273.22,273.41,271.89,272.08,27722.0,273.22,273.41,271.89,272.08,27722.0
2025-04-10 10:20:00,272.09,272.63,271.51,271.9,32235.0,272.09,272.63,271.51,271.9,32235.0
2025-04-10 10:30:00,271.54,273.06,271.54,272.85,44839.0,271.54,273.06,271.54,272.85,44839.0
2025-04-10 10:40:00,272.81,273.51,272.5,272.67,54577.0,272.81,273.51,272.5,272.67,54577.0
2025-04-10 10:50:00,272.82,273.28,271.69,271.81,28293.0,272.82,273.28,271.69,271.81,28293.0
2025-04-10 11:00:00,271.65,273.05,271.65,273.01,31743.0,271.65,273.05,271.65,273.01,31743.0
2025-04-10 11:10:00,272.88,273.14,271.0,271.62,38222.0,272.88,273.14,271.0,271.62,38222.0
2025-04-10 11:20:00,271.52,272.27,271.39,272.27,47641.0,271.52,272.27,271.39,272.27,47641.0
2025-04-10 11:30:00,272.27,272.46,270.74,270.77,89051.0,272.27,272.46,270.74,270.77,89051.0
2025-04-10 11:40:00,270.87,271.22,270.32,270.6,34759.0,270.87,271.22,270.32,270.6,34759.0
2025-04-10 11:50:00,270.58,270.6,269.17,269.37,59327.0,270.58,270.6,269.17,269.37,59327.0
2025-04-10 12:00:00,269.5,269.82,267.91,268.74,40560.0,269.5,269.82,267.91,268.74,40560.0
2025-04-10 12:10:00,268.74,269.05,267.58,267.71,30463.0,268.74,269.05,267.58,267.71,30463.0
2025-04-10 12:20:00,267.57,267.64,266.0,267.0,43008.0,267.57,267.64,266.0,267.0,43008.0
2025-04-10 12:30:00,266.8,269.94,266.79,269.72,43816.0,266.8,269.94,266.79,269.72,43816.0
2025-04-10 12:40:00,269.72,269.97,268.49,269.72,30994.0,269.72,269.97,268.49,269.72,30994.0
2025-04-10 12:50:00,269.73,270.21,269.28,269.95,16448.0,269.73,270.21,269.28,269.95,16448.0
2025-04-10 13:00:00,269.96,272.15,268.51,268.51,49925.0,269.96,272.15,268.51,268.51,49925.0
2025-04-10 13:10:00,268.7,269.07,267.59,269.07,37366.0,268.7,269.07,267.59,269.07,37366.0
2025-04-10 13:20:00,269.07,269.84,267.69,269.68,50685.0,269.07,269.84,267.69,269.68,50685.0
2025-04-10 13:30:00,269.84,270.98,269.55,270.22,38100.0,269.84,270.98,269.55,270.22,38100.0
2025-04-10 13:40:00,269.98,273.42,269.98,272.8,56867.0,269.98,273.42,269.98,272.8,56867.0
2025-04-10 13:50:00,272.78,273.26,271.87,272.56,36059.0,272.78,273.26,271.87,272.56,36059.0
2025-04-10 14:00:00,272.38,273.56,272.02,272.61,67095.0,272.38,273.56,272.02,272.61,67095.0
2025-04-10 14:10:00,272.81,273.17,271.91,272.96,83385.0,272.81,273.17,271.91,272.96,83385.0
2025-04-10 14:20:00,272.91,275.15,272.73,275.15,31838.0,272.91,275.15,272.73,275.15,31838.0
2025-04-10 14:30:00,274.94,275.83,274.38,274.48,21855.0,274.94,275.83,274.38,274.48,21855.0
2025-04-10 14:40:00,274.65,275.72,273.94,274.36,29539.0,274.65,275.72,273.94,274.36,29539.0
2025-04-10 14:50:00,274.27,274.86,272.97,273.98,21379.0,274.27,274.86,272.97,273.98,21379.0
2025-04-10 15:00:00,273.77,275.37,273.1,273.17,29022.0,273.77,275.37,273.1,273.17,29022.0
2025-04-10 15:10:00,273.18,274.46,272.98,274.36,29349.0,273.18,274.46,272.98,274.36,29349.0
2025-04-10 15:20:00,274.36,275.17,272.27,272.27,70872.0,274.36,275.17,272.27,272.27,70872.0
2025-04-10 15:30:00,272.44,273.61,271.69,271.9,131785.0,272.44,273.61,271.69,271.9,131785.0
2025-04-10 15:40:00,271.94,272.41,270.95,271.58,217742.0,271.94,272.41,270.95,271.58,217742.0
2025-04-10 15:50:00,271.88,274.2,271.31,273.22,396164.0,271.88,274.2,271.31,273.22,396164.0
2025-04-11 09:30:00,272.34,273.09,269.36,270.4,77114.0,272.34,273.09,269.36,270.4,77114.0
2025-04-11 09:40:00,269.92,271.55,268.5,271.31,36844.0,269.92,271.55,268.5,271.31,36844.0
2025-04-11 09:50:00,271.09,271.82,270.2,270.2,78333.0,271.09,271.82,270.2,270.2,78333.0
2025-04-11 10:00:00,269.67,272.45,269.46,272.35,46682.0,269.67,272.45,269.46,272.35,46682.0
2025-04-11 10:10:00,271.88,273.03,271.46,272.16,35422.0,271.88,273.03,271.46,272.16,35422.0
2025-04-11 10:20:00,272.15,272.15,270.62,271.0,30400.0,272.15,272.15,270.62,271.0,30400.0
2025-04-11 10:30:00,270.77,272.65,270.77,271.71,27463.0,270.77,272.65,270.77,271.71,27463.0
2025-04-11 10:40:00,271.84,274.0,271.83,273.14,28961.0,271.84,274.0,271.83,273.14,28961.0
2025-04-11 10:50:00,273.09,273.25,272.45,273.25,23362.0,273.09,273.25,272.45,273.25,23362.0
2025-04-11 11:00:00,273.08,274.67,271.89,272.14,46255.0,273.08,274.67,271.89,272.14,46255.0
2025-04-11 11:10:00,272.0,272.43,270.82,271.42,37414.0,272.0,272.43,270.82,271.42,37414.0
2025-04-11 11:20:00,271.68,272.07,271.32,271.63,27562.0,271.68,272.07,271.32,271.63,27562.0
2025-04-11 11:30:00,271.62,272.31,271.22,272.28,18952.0,271.62,272.31,271.22,272.28,18952.0
2025-04-11 11:40:00,272.14,272.73,271.81,272.39,34188.0,272.14,272.73,271.81,272.39,34188.0
2025-04-11 11:50:00,272.42,273.18,272.25,272.93,16976.0,272.42,273.18,272.25,272.93,16976.0
2025-04-11 12:00:00,273.17,273.71,272.79,273.07,15896.0,273.17,273.71,272.79,273.07,15896.0
2025-04-11 12:10:00,273.34,274.02,273.29,273.84,10158.0,273.34,274.02,273.29,273.84,10158.0
2025-04-11 12:20:00,274.06,274.06,273.69,273.82,23592.0,274.06,274.06,273.69,273.82,23592.0
2025-04-11 12:30:00,274.04,275.43,273.93,275.3,21941.0,274.04,275.43,273.93,275.3,21941.0
2025-04-11 12:40:00,275.23,275.75,274.73,275.63,48009.0,275.23,275.75,274.73,275.63,48009.0
2025-04-11 12:50:00,275.37,275.58,274.91,275.01,19530.0,275.37,275.58,274.91,275.01,19530.0
2025-04-11 13:00:00,275.11,275.62,274.46,274.75,49288.0,275.11,275.62,274.46,274.75,49288.0
2025-04-11 13:10:00,274.59,275.14,274.52,274.64,26157.0,274.59,275.14,274.52,274.64,26157.0
2025-04-11 13:20:00,275.05,275.43,274.5,274.68,24329.0,275.05,275.43,274.5,274.68,24329.0
2025-04-11 13:30:00,274.62,275.71,274.39,275.71,21439.0,274.62,275.71,274.39,275.71,21439.0
2025-04-11 13:40:00,275.77,276.65,275.59,275.84,37362.0,275.77,276.65,275.59,275.84,37362.0
2025-04-11 13:50:00,276.07,276.44,275.36,275.68,18863.0,276.07,276.44,275.36,275.68,18863.0
2025-04-11 14:00:00,275.99,276.08,274.32,274.51,85738.0,275.99,276.08,274.32,274.51,85738.0
2025-04-11 14:10:00,274.51,274.76,273.04,273.14,27686.0,274.51,274.76,273.04,273.14,27686.0
2025-04-11 14:20:00,273.2,273.75,272.63,273.61,43714.0,273.2,273.75,272.63,273.61,43714.0
2025-04-11 14:30:00,273.63,274.23,273.44,274.23,111429.0,273.63,274.23,273.44,274.23,111429.0
2025-04-11 14:40:00,274.22,274.95,274.1,274.8,19929.0,274.22,274.95,274.1,274.8,19929.0
2025-04-11 14:50:00,274.53,274.74,273.81,273.91,21624.0,274.53,274.74,273.81,273.91,21624.0
2025-04-11 15:00:00,273.91,275.09,273.87,275.09,35613.0,273.91,275.09,273.87,275.09,35613.0
2025-04-11 15:10:00,274.96,275.35,274.45,275.35,44148.0,274.96,275.35,274.45,275.35,44148.0
2025-04-11 15:20:00,275.41,275.65,274.87,275.55,35848.0,275.41,275.65,274.87,275.55,35848.0
2025-04-11 15:30:00,275.57,275.85,275.06,275.82,36941.0,275.57,275.85,275.06,275.82,36941.0
2025-04-11 15:40:00,275.84,276.03,275.49,275.75,37481.0,275.84,276.03,275.49,275.75,37481.0
2025-04-11 15:50:00,275.86,276.44,275.47,275.51,197397.0,275.86,276.44,275.47,275.51,197397.0
2025-04-14 09:30:00,277.79,279.65,275.79,278.67,60300.0,277.79,279.65,275.79,278.67,60300.0
2025-04-14 09:40:00,278.67,280.58,278.4,279.31,22997.0,278.67,280.58,278.4,279.31,22997.0
2025-04-14 09:50:00,279.9,280.16,278.63,279.27,40783.0,279.9,280.16,278.63,279.27,40783.0
2025-04-14 10:00:00,279.13,280.12,278.92,279.83,21521.0,279.13,280.12,278.92,279.83,21521.0
2025-04-14 10:10:00,280.07,280.07,278.15,278.24,14301.0,280.07,280.07,278.15,278.24,14301.0
2025-04-14 10:20:00,278.45,278.65,277.76,278.1,21505.0,278.45,278.65,277.76,278.1,21505.0
2025-04-14 10:30:00,278.08,279.28,278.08,278.96,15870.0,278.08,279.28,278.08,278.96,15870.0
2025-04-14 10:40:00,278.98,279.78,278.86,279.77,9432.0,278.98,279.78,278.86,279.77,9432.0
2025-04-14 10:50:00,279.79,280.47,279.32,279.32,28443.0,279.79,280.47,279.32,279.32,28443.0
2025-04-14 11:00:00,279.66,279.84,278.91,279.19,11272.0,279.66,279.84,278.91,279.19,11272.0
2025-04-14 11:10:00,279.23,279.51,278.94,279.45,25315.0,279.23,279.51,278.94,279.45,25315.0
2025-04-14 11:20:00,279.3,279.55,278.85,278.88,42913.0,279.3,279.55,278.85,278.88,42913.0
2025-04-14 11:30:00,278.97,279.82,278.7,279.38,15239.0,278.97,279.82,278.7,279.38,15239.0
2025-04-14 11:40:00,279.29,279.65,279.09,279.47,29024.0,279.29,279.65,279.09,279.47,29024.0
2025-04-14 11:50:00,279.47,279.84,279.18,279.53,25467.0,279.47,279.84,279.18,279.53,25467.0
2025-04-14 12:00:00,279.46,279.54,278.75,279.4,20139.0,279.46,279.54,278.75,279.4,20139.0
2025-04-14 12:10:00,279.23,279.63,278.9,279.51,28032.0,279.23,279.63,278.9,279.51,28032.0
2025-04-14 12:20:00,279.36,279.5,278.23,278.6,33790.0,279.36,279.5,278.23,278.6,33790.0
2025-04-14 12:30:00,278.5,279.02,278.31,278.67,10011.0,278.5,279.02,278.31,278.67,10011.0
2025-04-14 12:40:00,278.67,279.66,278.67,279.51,32531.0,278.67,279.66,278.67,279.51,32531.0
2025-04-14 12:50:00,279.45,279.64,278.92,279.48,54433.0,279.45,279.64,278.92,279.48,54433.0
2025-04-14 13:00:00,279.35,281.43,278.71,278.93,81887.0,279.35,281.43,278.71,278.93,81887.0
2025-04-14 13:10:00,278.93,278.97,278.0,278.35,20973.0,278.93,278.97,278.0,278.35,20973.0
2025-04-14 13:20:00,278.46,278.57,277.84,277.84,15616.0,278.46,278.57,277.84,277.84,15616.0
2025-04-14 13:30:00,277.99,278.84,277.52,278.84,21870.0,277.99,278.84,277.52,278.84,21870.0
2025-04-14 13:40:00,278.7,279.0,278.05,278.54,38384.0,278.7,279.0,278.05,278.54,38384.0
2025-04-14 13:50:00,278.76,279.01,278.4,278.75,12405.0,278.76,279.01,278.4,278.75,12405.0
2025-04-14 14:00:00,278.78,279.02,278.34,278.59,9326.0,278.78,279.02,278.34,278.59,9326.0
2025-04-14 14:10:00,278.55,279.27,278.55,278.76,21691.0,278.55,279.27,278.55,278.76,21691.0
2025-04-14 14:20:00,278.81,279.13,278.57,278.72,10197.0,278.81,279.13,278.57,278.72,10197.0
2025-04-14 14:30:00,278.72,279.23,278.65,279.11,14226.0,278.72,279.23,278.65,279.11,14226.0
2025-04-14 14:40:00,279.23,279.48,279.11,279.29,18832.0,279.23,279.48,279.11,279.29,18832.0
2025-04-14 14:50:00,279.11,279.69,279.03,279.51,15754.0,279.11,279.69,279.03,279.51,15754.0
2025-04-14 15:00:00,279.51,280.08,279.51,279.51,54089.0,279.51,280.08,279.51,279.51,54089.0
2025-04-14 15:10:00,279.78,280.25,279.61,280.02,30095.0,279.78,280.25,279.61,280.02,30095.0
2025-04-14 15:20:00,280.01,280.39,279.83,280.11,29166.0,280.01,280.39,279.83,280.11,29166.0
2025-04-14 15:30:00,280.21,280.47,279.77,280.16,30043.0,280.21,280.47,279.77,280.16,30043.0
2025-04-14 15:40:00,280.19,280.59,279.84,280.07,54482.0,280.19,280.59,279.84,280.07,54482.0
2025-04-14 15:50:00,279.88,280.06,278.48,278.8,212795.0,279.88,280.06,278.48,278.8,212795.0
2025-04-15 09:30:00,279.07,282.0,277.4,279.23,44938.0,279.07,282.0,277.4,279.23,44938.0
2025-04-15 09:40:00,279.71,280.24,279.18,279.6,19085.0,279.71,280.24,279.18,279.6,19085.0
2025-04-15 09:50:00,279.76,280.56,279.59,280.05,18399.0,279.76,280.56,279.59,280.05,18399.0
2025-04-15 10:00:00,280.05,280.65,279.08,279.08,21521.0,280.05,280.65,279.08,279.08,21521.0
2025-04-15 10:10:00,279.18,279.91,278.99,279.33,17121.0,279.18,279.91,278.99,279.33,17121.0
2025-04-15 10:20:00,279.38,279.64,278.71,279.34,29768.0,279.38,279.64,278.71,279.34,29768.0
2025-04-15 10:30:00,279.28,279.51,279.02,279.13,20927.0,279.28,279.51,279.02,279.13,20927.0
2025-04-15 10:40:00,279.16,279.66,278.79,279.28,26624.0,279.16,279.66,278.79,279.28,26624.0
2025-04-15 10:50:00,279.23,279.77,279.08,279.4,14059.0,279.23,279.77,279.08,279.4,14059.0
2025-04-15 11:00:00,279.35,280.22,279.35,279.68,18334.0,279.35,280.22,279.35,279.68,18334.0
2025-04-15 11:10:00,279.68,279.88,279.23,279.24,25128.0,279.68,279.88,279.23,279.24,25128.0
2025-04-15 11:20:00,279.24,279.35,278.73,278.78,17582.0,279.24,279.35,278.73,278.78,17582.0
2025-04-15 11:30:00,278.7,278.82,278.23,278.44,30609.0,278.7,278.82,278.23,278.44,30609.0
2025-04-15 11:40:00,278.36,278.43,277.9,278.04,16401.0,278.36,278.43,277.9,278.04,16401.0
2025-04-15 11:50:00,278.04,278.65,278.02,278.62,14931.0,278.04,278.65,278.02,278.62,14931.0
2025-04-15 12:00:00,278.53,279.04,278.45,278.45,17247.0,278.53,279.04,278.45,278.45,17247.0
2025-04-15 12:10:00,278.4,278.53,278.05,278.12,17948.0,278.4,278.53,278.05,278.12,17948.0
2025-04-15 12:20:00,278.11,278.25,277.82,278.09,22862.0,278.11,278.25,277.82,278.09,22862.0
2025-04-15 12:30:00,278.08,278.38,277.94,277.94,10839.0,278.08,278.38,277.94,277.94,10839.0
2025-04-15 12:40:00,277.98,278.25,277.84,277.88,13241.0,277.98,278.25,277.84,277.88,13241.0
2025-04-15 12:50:00,277.94,277.94,277.39,277.81,11523.0,277.94,277.94,277.39,277.81,11523.0
2025-04-15 13:00:00,277.81,278.0,277.56,277.8,13333.0,277.81,278.0,277.56,277.8,13333.0
2025-04-15 13:10:00,277.8,277.91,277.38,277.53,10410.0,277.8,277.91,277.38,277.53,10410.0
2025-04-15 13:20:00,277.52,277.7,277.22,277.42,16093.0,277.52,277.7,277.22,277.42,16093.0
2025-04-15 13:30:00,277.3,277.56,277.09,277.31,20189.0,277.3,277.56,277.09,277.31,20189.0
2025-04-15 13:40:00,277.31,277.42,277.14,277.38,25807.0,277.31,277.42,277.14,277.38,25807.0
2025-04-15 13:50:00,277.4,277.59,277.11,277.59,9819.0,277.4,277.59,277.11,277.59,9819.0
2025-04-15 14:00:00,277.43,277.72,277.29,277.43,14769.0,277.43,277.72,277.29,277.43,14769.0
2025-04-15 14:10:00,277.49,277.69,277.39,277.51,18865.0,277.49,277.69,277.39,277.51,18865.0
2025-04-15 14:20:00,277.5,277.63,277.16,277.16,13895.0,277.5,277.63,277.16,277.16,13895.0
2025-04-15 14:30:00,277.08,277.66,277.08,277.24,21964.0,277.08,277.66,277.08,277.24,21964.0
2025-04-15 14:40:00,277.35,277.42,277.03,277.19,12201.0,277.35,277.42,277.03,277.19,12201.0
2025-04-15 14:50:00,277.14,277.32,276.9,277.05,13981.0,277.14,277.32,276.9,277.05,13981.0
2025-04-15 15:00:00,277.03,277.06,276.63,276.7,26042.0,277.03,277.06,276.63,276.7,26042.0
2025-04-15 15:10:00,276.7,276.99,276.54,276.87,18967.0,276.7,276.99,276.54,276.87,18967.0
2025-04-15 15:20:00,276.85,277.12,276.54,276.87,29768.0,276.85,277.12,276.54,276.87,29768.0
2025-04-15 15:30:00,276.89,276.97,276.59,276.69,36789.0,276.89,276.97,276.59,276.69,36789.0
2025-04-15 15:40:00,276.68,277.07,276.33,276.63,45839.0,276.68,277.07,276.33,276.63,45839.0
2025-04-15 15:50:00,276.63,276.76,275.73,276.16,175574.0,276.63,276.76,275.73,276.16,175574.0
2025-04-16 09:30:00,280.98,281.56,276.85,279.5,100846.0,280.98,281.56,276.85,279.5,100846.0
2025-04-16 09:40:00,279.5,280.0,277.74,279.39,34068.0,279.5,280.0,277.74,279.39,34068.0
2025-04-16 09:50:00,279.38,280.8,278.25,279.29,41965.0,279.38,280.8,278.25,279.29,41965.0
2025-04-16 10:00:00,279.22,280.29,278.29,279.68,28915.0,279.22,280.29,278.29,279.68,28915.0
2025-04-16 10:10:00,279.79,280.29,279.32,279.73,46071.0,279.79,280.29,279.32,279.73,46071.0
2025-04-16 10:20:00,280.0,280.88,279.7,280.28,25556.0,280.0,280.88,279.7,280.28,25556.0
2025-04-16 10:30:00,280.39,281.4,280.31,281.29,56327.0,280.39,281.4,280.31,281.29,56327.0
2025-04-16 10:40:00,281.09,281.49,280.39,281.14,28435.0,281.09,281.49,280.39,281.14,28435.0
2025-04-16 10:50:00,281.08,281.89,280.93,281.4,46035.0,281.08,281.89,280.93,281.4,46035.0
2025-04-16 11:00:00,281.5,282.84,281.36,282.57,37239.0,281.5,282.84,281.36,282.57,37239.0
2025-04-16 11:10:00,282.67,283.5,282.12,282.34,76196.0,282.67,283.5,282.12,282.34,76196.0
2025-04-16 11:20:00,282.28,282.69,281.07,282.0,94444.0,282.28,282.69,281.07,282.0,94444.0
2025-04-16 11:30:00,281.71,282.58,281.55,281.84,28742.0,281.71,282.58,281.55,281.84,28742.0
2025-04-16 11:40:00,281.87,282.45,281.4,281.54,55249.0,281.87,282.45,281.4,281.54,55249.0
2025-04-16 11:50:00,281.59,282.36,280.78,281.12,47197.0,281.59,282.36,280.78,281.12,47197.0
2025-04-16 12:00:00,281.07,281.32,280.47,280.83,18198.0,281.07,281.32,280.47,280.83,18198.0
2025-04-16 12:10:00,280.93,281.39,280.57,280.57,24455.0,280.93,281.39,280.57,280.57,24455.0
2025-04-16 12:20:00,280.58,280.58,279.86,279.9,23846.0,280.58,280.58,279.86,279.9,23846.0
2025-04-16 12:30:00,279.94,280.02,279.09,279.37,13467.0,279.94,280.02,279.09,279.37,13467.0
2025-04-16 12:40:00,279.31,279.53,279.1,279.14,14191.0,279.31,279.53,279.1,279.14,14191.0
2025-04-16 12:50:00,279.15,279.18,278.68,279.13,19759.0,279.15,279.18,278.68,279.13,19759.0
2025-04-16 13:00:00,278.91,278.93,278.24,278.43,24259.0,278.91,278.93,278.24,278.43,24259.0
2025-04-16 13:10:00,278.48,278.48,277.75,278.12,15701.0,278.48,278.48,277.75,278.12,15701.0
2025-04-16 13:20:00,278.04,278.16,277.39,277.53,23776.0,278.04,278.16,277.39,277.53,23776.0
2025-04-16 13:30:00,277.8,277.8,276.29,276.84,22558.0,277.8,277.8,276.29,276.84,22558.0
2025-04-16 13:40:00,276.85,276.85,275.8,275.85,10360.0,276.85,276.85,275.8,275.85,10360.0
2025-04-16 13:50:00,275.57,276.25,275.14,275.81,15441.0,275.57,276.25,275.14,275.81,15441.0
2025-04-16 14:00:00,275.84,276.76,275.83,276.35,25123.0,275.84,276.76,275.83,276.35,25123.0
2025-04-16 14:10:00,276.56,276.79,276.18,276.53,27174.0,276.56,276.79,276.18,276.53,27174.0
2025-04-16 14:20:00,276.46,277.27,275.74,276.95,47835.0,276.46,277.27,275.74,276.95,47835.0
2025-04-16 14:30:00,277.1,277.37,276.09,276.15,22437.0,277.1,277.37,276.09,276.15,22437.0
2025-04-16 14:40:00,276.24,277.15,275.86,277.0,37625.0,276.24,277.15,275.86,277.0,37625.0
2025-04-16 14:50:00,277.0,277.88,276.92,277.34,66694.0,277.0,277.88,276.92,277.34,66694.0
2025-04-16 15:00:00,277.35,277.43,276.5,276.5,19464.0,277.35,277.43,276.5,276.5,19464.0
2025-04-16 15:10:00,276.4,276.89,275.88,275.88,15742.0,276.4,276.89,275.88,275.88,15742.0
2025-04-16 15:20:00,275.87,275.93,275.14,275.32,17626.0,275.87,275.93,275.14,275.32,17626.0
2025-04-16 15:30:00,275.32,275.7,274.34,274.83,88697.0,275.32,275.7,274.34,274.83,88697.0
2025-04-16 15:40:00,274.83,275.19,274.03,274.94,44603.0,274.83,275.19,274.03,274.94,44603.0
2025-04-16 15:50:00,275.12,276.41,274.59,275.25,254735.0,275.12,276.41,274.59,275.25,254735.0
2025-04-17 09:30:00,272.52,274.44,269.2,270.73,227495.0,272.52,274.44,269.2,270.73,227495.0
2025-04-17 09:40:00,270.68,270.68,267.96,268.09,61596.0,270.68,270.68,267.96,268.09,61596.0
2025-04-17 09:50:00,268.0,269.7,267.7,268.89,54018.0,268.0,269.7,267.7,268.89,54018.0
2025-04-17 10:00:00,269.01,269.77,267.8,268.75,43052.0,269.01,269.77,267.8,268.75,43052.0
2025-04-17 10:10:00,268.65,269.66,268.39,268.5,59904.0,268.65,269.66,268.39,268.5,59904.0
2025-04-17 10:20:00,268.42,268.47,266.48,266.77,55599.0,268.42,268.47,266.48,266.77,55599.0
2025-04-17 10:30:00,266.77,267.79,266.4,266.46,47890.0,266.77,267.79,266.4,266.46,47890.0
2025-04-17 10:40:00,266.79,269.2,266.13,268.76,35040.0,266.79,269.2,266.13,268.76,35040.0
2025-04-17 10:50:00,268.88,269.41,268.63,269.11,21720.0,268.88,269.41,268.63,269.11,21720.0
2025-04-17 11:00:00,269.11,270.42,269.1,270.21,67417.0,269.11,270.42,269.1,270.21,67417.0
2025-04-17 11:10:00,270.25,270.43,269.89,270.06,19242.0,270.25,270.43,269.89,270.06,19242.0
2025-04-17 11:20:00,269.88,270.04,268.6,269.16,24008.0,269.88,270.04,268.6,269.16,24008.0
2025-04-17 11:30:00,268.99,269.66,268.37,268.63,30680.0,268.99,269.66,268.37,268.63,30680.0
2025-04-17 11:40:00,268.73,269.19,268.42,268.6,18110.0,268.73,269.19,268.42,268.6,18110.0
2025-04-17 11:50:00,268.61,269.01,268.22,268.37,18924.0,268.61,269.01,268.22,268.37,18924.0
2025-04-17 12:00:00,268.38,269.27,268.38,268.76,33702.0,268.38,269.27,268.38,268.76,33702.0
2025-04-17 12:10:00,268.55,268.89,267.98,268.66,27025.0,268.55,268.89,267.98,268.66,27025.0
2025-04-17 12:20:00,268.42,269.07,268.41,268.74,17591.0,268.42,269.07,268.41,268.74,17591.0
2025-04-17 12:30:00,268.71,268.78,268.04,268.2,25842.0,268.71,268.78,268.04,268.2,25842.0
2025-04-17 12:40:00,268.33,269.02,268.29,268.8,37234.0,268.33,269.02,268.29,268.8,37234.0
2025-04-17 12:50:00,268.95,269.77,268.8,269.73,22751.0,268.95,269.77,268.8,269.73,22751.0
2025-04-17 13:00:00,269.7,269.89,268.6,268.64,25593.0,269.7,269.89,268.6,268.64,25593.0
2025-04-17 13:10:00,268.62,269.1,268.24,269.09,30901.0,268.62,269.1,268.24,269.09,30901.0
2025-04-17 13:20:00,268.96,269.41,268.95,268.99,15294.0,268.96,269.41,268.95,268.99,15294.0
2025-04-17 13:30:00,268.91,269.39,268.7,269.06,43933.0,268.91,269.39,268.7,269.06,43933.0
2025-04-17 13:40:00,268.88,269.16,268.32,268.7,12523.0,268.88,269.16,268.32,268.7,12523.0
2025-04-17 13:50:00,269.03,269.44,268.72,269.07,38926.0,269.03,269.44,268.72,269.07,38926.0
2025-04-17 14:00:00,269.19,269.34,268.92,268.97,18556.0,269.19,269.34,268.92,268.97,18556.0
2025-04-17 14:10:00,268.98,269.26,268.91,269.16,19761.0,268.98,269.26,268.91,269.16,19761.0
2025-04-17 14:20:00,269.24,269.25,267.75,267.75,26049.0,269.24,269.25,267.75,267.75,26049.0
2025-04-17 14:30:00,267.69,268.55,267.69,268.55,17177.0,267.69,268.55,267.69,268.55,17177.0
2025-04-17 14:40:00,268.61,268.68,268.23,268.49,29757.0,268.61,268.68,268.23,268.49,29757.0
2025-04-17 14:50:00,268.41,268.99,268.27,268.49,19503.0,268.41,268.99,268.27,268.49,19503.0
2025-04-17 15:00:00,268.53,268.59,267.55,267.85,43082.0,268.53,268.59,267.55,267.85,43082.0
2025-04-17 15:10:00,267.86,267.98,267.38,267.75,17712.0,267.86,267.98,267.38,267.75,17712.0
2025-04-17 15:20:00,267.68,268.13,267.28,267.77,38046.0,267.68,268.13,267.28,267.77,38046.0
2025-04-17 15:30:00,267.76,268.33,267.2,267.55,48638.0,267.76,268.33,267.2,267.55,48638.0
2025-04-17 15:40:00,267.43,267.92,266.83,266.85,33753.0,267.43,267.92,266.83,266.85,33753.0
2025-04-17 15:50:00,266.85,266.85,265.0,265.26,341349.0,266.85,266.85,265.0,265.26,341349.0
2025-04-21 09:30:00,264.18,264.97,263.0,263.05,49122.0,264.18,264.97,263.0,263.05,49122.0
2025-04-21 09:40:00,262.83,263.89,262.27,262.47,26544.0,262.83,263.89,262.27,262.47,26544.0
2025-04-21 09:50:00,262.3,263.66,262.01,263.52,17514.0,262.3,263.66,262.01,263.52,17514.0
2025-04-21 10:00:00,263.45,263.6,262.12,262.48,20746.0,263.45,263.6,262.12,262.48,20746.0
2025-04-21 10:10:00,262.12,262.96,261.69,261.69,14929.0,262.12,262.96,261.69,261.69,14929.0
2025-04-21 10:20:00,261.69,262.29,261.56,262.12,12633.0,261.69,262.29,261.56,262.12,12633.0
2025-04-21 10:30:00,262.12,262.28,261.33,261.83,16507.0,262.12,262.28,261.33,261.83,16507.0
2025-04-21 10:40:00,261.88,261.93,261.12,261.24,13351.0,261.88,261.93,261.12,261.24,13351.0
2025-04-21 10:50:00,261.2,261.29,260.29,260.41,16267.0,261.2,261.29,260.29,260.41,16267.0
2025-04-21 11:00:00,260.41,260.72,259.5,259.69,26006.0,260.41,260.72,259.5,259.69,26006.0
2025-04-21 11:10:00,259.78,260.35,259.69,260.2,19784.0,259.78,260.35,259.69,260.2,19784.0
2025-04-21 11:20:00,260.14,260.27,259.32,259.32,27890.0,260.14,260.27,259.32,259.32,27890.0
2025-04-21 11:30:00,259.34,259.34,258.69,258.78,24286.0,259.34,259.34,258.69,258.78,24286.0
2025-04-21 11:40:00,258.73,258.78,257.96,258.13,16006.0,258.73,258.78,257.96,258.13,16006.0
2025-04-21 11:50:00,258.1,258.41,257.88,258.21,22595.0,258.1,258.41,257.88,258.21,22595.0
2025-04-21 12:00:00,258.27,258.79,257.86,258.72,34220.0,258.27,258.79,257.86,258.72,34220.0
2025-04-21 12:10:00,258.72,259.17,258.53,258.62,26466.0,258.72,259.17,258.53,258.62,26466.0
2025-04-21 12:20:00,258.63,258.63,258.07,258.37,23736.0,258.63,258.63,258.07,258.37,23736.0
2025-04-21 12:30:00,258.54,258.76,258.41,258.72,14364.0,258.54,258.76,258.41,258.72,14364.0
2025-04-21 12:40:00,258.72,258.92,257.92,257.92,19064.0,258.72,258.92,257.92,257.92,19064.0
2025-04-21 12:50:00,257.96,258.07,257.25,257.47,15145.0,257.96,258.07,257.25,257.47,15145.0
2025-04-21 13:00:00,257.48,257.59,256.59,256.69,9663.0,257.48,257.59,256.59,256.69,9663.0
2025-04-21 13:10:00,256.62,256.62,255.86,256.53,11537.0,256.62,256.62,255.86,256.53,11537.0
2025-04-21 13:20:00,256.4,256.77,256.04,256.04,13659.0,256.4,256.77,256.04,256.04,13659.0
2025-04-21 13:30:00,256.16,256.45,255.67,255.87,25394.0,256.16,256.45,255.67,255.87,25394.0
2025-04-21 13:40:00,255.88,255.91,255.11,255.25,16723.0,255.88,255.91,255.11,255.25,16723.0
2025-04-21 13:50:00,255.25,255.65,255.12,255.19,20997.0,255.25,255.65,255.12,255.19,20997.0
2025-04-21 14:00:00,255.19,255.19,254.3,254.38,30713.0,255.19,255.19,254.3,254.38,30713.0
2025-04-21 14:10:00,254.36,254.71,254.2,254.62,14034.0,254.36,254.71,254.2,254.62,14034.0
2025-04-21 14:20:00,254.53,255.0,254.42,255.0,14867.0,254.53,255.0,254.42,255.0,14867.0
2025-04-21 14:30:00,255.0,255.02,254.66,254.87,18457.0,255.0,255.02,254.66,254.87,18457.0
2025-04-21 14:40:00,254.87,255.37,254.85,255.03,78892.0,254.87,255.37,254.85,255.03,78892.0
2025-04-21 14:50:00,255.01,255.01,254.36,254.73,26937.0,255.01,255.01,254.36,254.73,26937.0
2025-04-21 15:00:00,254.73,255.25,254.69,254.97,28220.0,254.73,255.25,254.69,254.97,28220.0
2025-04-21 15:10:00,254.97,256.2,254.97,255.52,51673.0,254.97,256.2,254.97,255.52,51673.0
2025-04-21 15:20:00,255.59,255.82,255.36,255.8,28353.0,255.59,255.82,255.36,255.8,28353.0
2025-04-21 15:30:00,255.8,256.56,255.32,256.41,80481.0,255.8,256.56,255.32,256.41,80481.0
2025-04-21 15:40:00,256.44,257.54,256.32,257.13,54500.0,256.44,257.54,256.32,257.13,54500.0
2025-04-21 15:50:00,257.07,257.94,256.8,257.49,199586.0,257.07,257.94,256.8,257.49,199586.0
2025-04-22 09:30:00,260.24,261.56,258.73,260.49,93323.0,260.24,261.56,258.73,260.49,93323.0
2025-04-22 09:40:00,260.46,261.86,260.4,261.0,32415.0,260.46,261.86,260.4,261.0,32415.0
2025-04-22 09:50:00,261.16,261.47,260.55,261.33,22125.0,261.16,261.47,260.55,261.33,22125.0
2025-04-22 10:00:00,261.33,261.9,261.04,261.42,40041.0,261.33,261.9,261.04,261.42,40041.0
2025-04-22 10:10:00,261.56,261.96,261.16,261.16,17443.0,261.56,261.96,261.16,261.16,17443.0
2025-04-22 10:20:00,261.28,262.23,261.0,262.14,86515.0,261.28,262.23,261.0,262.14,86515.0
2025-04-22 10:30:00,262.14,262.3,261.73,262.24,21401.0,262.14,262.3,261.73,262.24,21401.0
2025-04-22 10:40:00,262.27,263.36,262.17,262.98,19043.0,262.27,263.36,262.17,262.98,19043.0
2025-04-22 10:50:00,262.94,263.27,262.84,263.07,28572.0,262.94,263.27,262.84,263.07,28572.0
2025-04-22 11:00:00,263.14,263.41,262.87,263.41,26046.0,263.14,263.41,262.87,263.41,26046.0
2025-04-22 11:10:00,263.44,264.11,263.41,263.78,50606.0,263.44,264.11,263.41,263.78,50606.0
2025-04-22 11:20:00,263.84,264.16,263.52,263.63,17724.0,263.84,264.16,263.52,263.63,17724.0
2025-04-22 11:30:00,263.63,264.15,263.63,264.01,13343.0,263.63,264.15,263.63,264.01,13343.0
2025-04-22 11:40:00,264.01,264.16,263.83,263.88,10496.0,264.01,264.16,263.83,263.88,10496.0
2025-04-22 11:50:00,263.89,264.77,263.81,264.55,32365.0,263.89,264.77,263.81,264.55,32365.0
2025-04-22 12:00:00,264.55,265.28,264.42,264.51,36297.0,264.55,265.28,264.42,264.51,36297.0
2025-04-22 12:10:00,264.58,264.6,264.27,264.59,20067.0,264.58,264.6,264.27,264.59,20067.0
2025-04-22 12:20:00,264.61,265.04,264.5,264.55,15402.0,264.61,265.04,264.5,264.55,15402.0
2025-04-22 12:30:00,264.56,264.99,264.53,264.72,14895.0,264.56,264.99,264.53,264.72,14895.0
2025-04-22 12:40:00,264.72,265.04,264.63,264.93,21469.0,264.72,265.04,264.63,264.93,21469.0
2025-04-22 12:50:00,264.94,265.08,264.73,264.89,13739.0,264.94,265.08,264.73,264.89,13739.0
2025-04-22 13:00:00,264.9,265.35,264.87,265.33,23321.0,264.9,265.35,264.87,265.33,23321.0
2025-04-22 13:10:00,265.19,265.24,264.02,264.58,23219.0,265.19,265.24,264.02,264.58,23219.0
2025-04-22 13:20:00,264.58,264.72,263.75,263.89,56986.0,264.58,264.72,263.75,263.89,56986.0
2025-04-22 13:30:00,263.82,264.06,263.52,263.71,30671.0,263.82,264.06,263.52,263.71,30671.0
2025-04-22 13:40:00,263.74,263.74,263.01,263.01,11361.0,263.74,263.74,263.01,263.01,11361.0
2025-04-22 13:50:00,263.05,263.43,263.02,263.03,13936.0,263.05,263.43,263.02,263.03,13936.0
2025-04-22 14:00:00,262.97,264.06,262.95,263.86,16652.0,262.97,264.06,262.95,263.86,16652.0
2025-04-22 14:10:00,263.86,264.07,263.68,263.73,36693.0,263.86,264.07,263.68,263.73,36693.0
2025-04-22 14:20:00,263.73,263.96,263.62,263.74,21006.0,263.73,263.96,263.62,263.74,21006.0
2025-04-22 14:30:00,263.74,264.76,263.66,264.6,38936.0,263.74,264.76,263.66,264.6,38936.0
2025-04-22 14:40:00,264.59,265.06,264.59,264.8,26717.0,264.59,265.06,264.59,264.8,26717.0
2025-04-22 14:50:00,264.82,265.33,264.78,265.33,76667.0,264.82,265.33,264.78,265.33,76667.0
2025-04-22 15:00:00,265.23,265.33,264.47,264.48,36998.0,265.23,265.33,264.47,264.48,36998.0
2025-04-22 15:10:00,264.45,264.66,264.25,264.34,71664.0,264.45,264.66,264.25,264.34,71664.0
2025-04-22 15:20:00,264.4,264.98,264.33,264.65,46886.0,264.4,264.98,264.33,264.65,46886.0
2025-04-22 15:30:00,264.62,265.3,264.56,265.17,67689.0,264.62,265.3,264.56,265.17,67689.0
2025-04-22 15:40:00,265.12,265.85,264.91,265.52,90741.0,265.12,265.85,264.91,265.52,90741.0
2025-04-22 15:50:00,265.5,265.77,264.98,265.01,234303.0,265.5,265.77,264.98,265.01,234303.0
2025-04-23 09:30:00,265.08,265.97,263.11,264.19,74073.0,265.08,265.97,263.11,264.19,74073.0
2025-04-23 09:40:00,264.56,265.3,263.4,264.6,33105.0,264.56,265.3,263.4,264.6,33105.0
2025-04-23 09:50:00,264.6,265.27,263.28,265.26,36639.0,264.6,265.27,263.28,265.26,36639.0
2025-04-23 10:00:00,265.25,265.54,264.34,265.46,33468.0,265.25,265.54,264.34,265.46,33468.0
2025-04-23 10:10:00,265.53,265.59,264.49,264.77,27531.0,265.53,265.59,264.49,264.77,27531.0
2025-04-23 10:20:00,264.67,266.11,264.39,266.11,26401.0,264.67,266.11,264.39,266.11,26401.0
2025-04-23 10:30:00,266.15,267.01,266.15,266.86,43218.0,266.15,267.01,266.15,266.86,43218.0
2025-04-23 10:40:00,266.68,266.84,265.62,265.69,39480.0,266.68,266.84,265.62,265.69,39480.0
2025-04-23 10:50:00,265.67,265.94,265.21,265.55,28401.0,265.67,265.94,265.21,265.55,28401.0
2025-04-23 11:00:00,265.59,266.5,265.08,265.71,18664.0,265.59,266.5,265.08,265.71,18664.0
2025-04-23 11:10:00,265.64,265.97,265.39,265.39,10716.0,265.64,265.97,265.39,265.39,10716.0
2025-04-23 11:20:00,265.52,265.6,264.59,264.79,23994.0,265.52,265.6,264.59,264.79,23994.0
2025-04-23 11:30:00,264.97,265.06,264.39,264.93,18434.0,264.97,265.06,264.39,264.93,18434.0
2025-04-23 11:40:00,264.88,265.19,264.43,264.55,26610.0,264.88,265.19,264.43,264.55,26610.0
2025-04-23 11:50:00,264.34,264.65,264.03,264.56,9754.0,264.34,264.65,264.03,264.56,9754.0
2025-04-23 12:00:00,264.51,264.82,264.14,264.15,11062.0,264.51,264.82,264.14,264.15,11062.0
2025-04-23 12:10:00,264.17,264.41,263.64,263.66,11233.0,264.17,264.41,263.64,263.66,11233.0
2025-04-23 12:20:00,263.6,264.0,263.44,264.0,11832.0,263.6,264.0,263.44,264.0,11832.0
2025-04-23 12:30:00,264.03,264.77,264.03,264.54,11923.0,264.03,264.77,264.03,264.54,11923.0
2025-04-23 12:40:00,264.44,264.75,264.18,264.31,13827.0,264.44,264.75,264.18,264.31,13827.0
2025-04-23 12:50:00,264.13,265.08,264.13,264.69,6628.0,264.13,265.08,264.13,264.69,6628.0
2025-04-23 13:00:00,264.69,265.85,264.29,265.75,7515.0,264.69,265.85,264.29,265.75,7515.0
2025-04-23 13:10:00,265.75,265.86,265.41,265.41,11250.0,265.75,265.86,265.41,265.41,11250.0
2025-04-23 13:20:00,265.53,265.76,265.21,265.36,12485.0,265.53,265.76,265.21,265.36,12485.0
2025-04-23 13:30:00,265.29,265.29,264.39,264.49,6924.0,265.29,265.29,264.39,264.49,6924.0
2025-04-23 13:40:00,264.54,264.73,264.29,264.41,6548.0,264.54,264.73,264.29,264.41,6548.0
2025-04-23 13:50:00,264.46,265.09,264.29,264.75,4828.0,264.46,265.09,264.29,264.75,4828.0
2025-04-23 14:00:00,264.83,265.18,264.6,264.61,7642.0,264.83,265.18,264.6,264.61,7642.0
2025-04-23 14:10:00,264.81,265.17,264.63,264.9,12754.0,264.81,265.17,264.63,264.9,12754.0
2025-04-23 14:20:00,264.94,265.18,264.24,264.41,11327.0,264.94,265.18,264.24,264.41,11327.0
2025-04-23 14:30:00,264.43,264.83,264.26,264.6,8647.0,264.43,264.83,264.26,264.6,8647.0
2025-04-23 14:40:00,264.53,264.53,264.1,264.44,8729.0,264.53,264.53,264.1,264.44,8729.0
2025-04-23 14:50:00,264.52,264.72,264.22,264.22,16634.0,264.52,264.72,264.22,264.22,16634.0
2025-04-23 15:00:00,264.28,264.45,263.66,263.89,16809.0,264.28,264.45,263.66,263.89,16809.0
2025-04-23 15:10:00,263.87,264.41,263.87,264.19,10290.0,263.87,264.41,263.87,264.19,10290.0
2025-04-23 15:20:00,264.21,264.56,263.99,264.3,14973.0,264.21,264.56,263.99,264.3,14973.0
2025-04-23 15:30:00,264.44,264.9,264.1,264.33,16749.0,264.44,264.9,264.1,264.33,16749.0
2025-04-23 15:40:00,264.37,264.67,264.02,264.65,27379.0,264.37,264.67,264.02,264.65,27379.0
2025-04-23 15:50:00,264.74,265.41,264.22,265.01,144638.0,264.74,265.41,264.22,265.01,144638.0
2025-04-24 09:30:00,264.78,265.01,262.2,263.16,56906.0,264.78,265.01,262.2,263.16,56906.0
2025-04-24 09:40:00,263.1,264.25,262.9,264.0,26769.0,263.1,264.25,262.9,264.0,26769.0
2025-04-24 09:50:00,263.84,264.18,262.84,263.06,15578.0,263.84,264.18,262.84,263.06,15578.0
2025-04-24 10:00:00,262.83,263.95,262.63,263.28,26666.0,262.83,263.95,262.63,263.28,26666.0
2025-04-24 10:10:00,263.31,263.73,263.05,263.73,17011.0,263.31,263.73,263.05,263.73,17011.0
2025-04-24 10:20:00,263.95,263.95,263.35,263.85,16340.0,263.95,263.95,263.35,263.85,16340.0
2025-04-24 10:30:00,263.81,264.18,263.39,264.17,28063.0,263.81,264.18,263.39,264.17,28063.0
2025-04-24 10:40:00,264.19,264.19,263.36,263.54,9533.0,264.19,264.19,263.36,263.54,9533.0
2025-04-24 10:50:00,263.45,264.03,263.44,263.66,15636.0,263.45,264.03,263.44,263.66,15636.0
2025-04-24 11:00:00,263.78,264.26,263.72,263.76,17864.0,263.78,264.26,263.72,263.76,17864.0
2025-04-24 11:10:00,263.81,264.43,263.69,264.13,11945.0,263.81,264.43,263.69,264.13,11945.0
2025-04-24 11:20:00,264.0,264.23,263.58,263.79,12108.0,264.0,264.23,263.58,263.79,12108.0
2025-04-24 11:30:00,263.82,264.09,263.6,263.72,11452.0,263.82,264.09,263.6,263.72,11452.0
2025-04-24 11:40:00,263.84,264.03,263.54,263.66,9299.0,263.84,264.03,263.54,263.66,9299.0
2025-04-24 11:50:00,263.66,264.79,263.65,264.44,24510.0,263.66,264.79,263.65,264.44,24510.0
2025-04-24 12:00:00,264.31,264.51,264.01,264.11,12829.0,264.31,264.51,264.01,264.11,12829.0
2025-04-24 12:10:00,264.04,264.93,264.0,264.65,20045.0,264.04,264.93,264.0,264.65,20045.0
2025-04-24 12:20:00,264.79,265.49,264.78,265.35,12851.0,264.79,265.49,264.78,265.35,12851.0
2025-04-24 12:30:00,265.34,265.54,265.18,265.22,3717.0,265.34,265.54,265.18,265.22,3717.0
2025-04-24 12:40:00,265.47,265.47,265.14,265.24,8958.0,265.47,265.47,265.14,265.24,8958.0
2025-04-24 12:50:00,265.13,265.53,265.07,265.3,10597.0,265.13,265.53,265.07,265.3,10597.0
2025-04-24 13:00:00,265.29,265.38,264.96,264.96,6740.0,265.29,265.38,264.96,264.96,6740.0
2025-04-24 13:10:00,264.95,265.08,264.51,264.52,12928.0,264.95,265.08,264.51,264.52,12928.0
2025-04-24 13:20:00,264.74,264.82,264.47,264.47,9240.0,264.74,264.82,264.47,264.47,9240.0
2025-04-24 13:30:00,264.53,264.71,264.4,264.53,8603.0,264.53,264.71,264.4,264.53,8603.0
2025-04-24 13:40:00,264.61,264.75,264.54,264.69,7519.0,264.61,264.75,264.54,264.69,7519.0
2025-04-24 13:50:00,264.67,265.2,264.64,265.0,28680.0,264.67,265.2,264.64,265.0,28680.0
2025-04-24 14:00:00,264.9,265.84,264.9,265.54,19299.0,264.9,265.84,264.9,265.54,19299.0
2025-04-24 14:10:00,265.44,265.52,265.19,265.22,5756.0,265.44,265.52,265.19,265.22,5756.0
2025-04-24 14:20:00,265.2,265.39,264.94,265.37,18449.0,265.2,265.39,264.94,265.37,18449.0
2025-04-24 14:30:00,265.43,265.81,265.43,265.81,9318.0,265.43,265.81,265.43,265.81,9318.0
2025-04-24 14:40:00,265.79,265.93,265.7,265.89,19346.0,265.79,265.93,265.7,265.89,19346.0
2025-04-24 14:50:00,265.8,266.01,265.69,265.69,11340.0,265.8,266.01,265.69,265.69,11340.0
2025-04-24 15:00:00,265.72,265.72,265.28,265.46,16290.0,265.72,265.72,265.28,265.46,16290.0
2025-04-24 15:10:00,265.52,265.52,265.02,265.45,25439.0,265.52,265.52,265.02,265.45,25439.0
2025-04-24 15:20:00,265.46,265.75,265.35,265.53,15611.0,265.46,265.75,265.35,265.53,15611.0
2025-04-24 15:30:00,265.48,265.94,264.81,265.94,25512.0,265.48,265.94,264.81,265.94,25512.0
2025-04-24 15:40:00,265.81,265.97,265.5,265.82,36619.0,265.81,265.97,265.5,265.82,36619.0
2025-04-24 15:50:00,265.73,265.73,265.06,265.18,155270.0,265.73,265.73,265.06,265.18,155270.0
2025-04-25 09:30:00,265.03,265.71,263.11,264.5,35887.0,265.03,265.71,263.11,264.5,35887.0
2025-04-25 09:40:00,264.55,264.55,261.53,262.34,20379.0,264.55,264.55,261.53,262.34,20379.0
2025-04-25 09:50:00,262.34,262.93,261.33,261.33,21431.0,262.34,262.93,261.33,261.33,21431.0
2025-04-25 10:00:00,261.55,262.32,260.79,262.06,28262.0,261.55,262.32,260.79,262.06,28262.0
2025-04-25 10:10:00,262.13,262.14,261.27,261.55,43673.0,262.13,262.14,261.27,261.55,43673.0
2025-04-25 10:20:00,261.52,261.92,260.74,261.22,27763.0,261.52,261.92,260.74,261.22,27763.0
2025-04-25 10:30:00,261.32,262.29,260.99,262.25,37252.0,261.32,262.29,260.99,262.25,37252.0
2025-04-25 10:40:00,262.1,263.57,262.08,263.57,27054.0,262.1,263.57,262.08,263.57,27054.0
2025-04-25 10:50:00,263.69,263.83,263.22,263.38,12942.0,263.69,263.83,263.22,263.38,12942.0
2025-04-25 11:00:00,263.34,263.86,263.21,263.41,13690.0,263.34,263.86,263.21,263.41,13690.0
2025-04-25 11:10:00,263.37,263.62,263.04,263.1,11704.0,263.37,263.62,263.04,263.1,11704.0
2025-04-25 11:20:00,263.05,263.38,262.58,262.8,16961.0,263.05,263.38,262.58,262.8,16961.0
2025-04-25 11:30:00,262.93,263.22,262.7,263.04,8948.0,262.93,263.22,262.7,263.04,8948.0
2025-04-25 11:40:00,263.01,263.27,262.84,263.1,12072.0,263.01,263.27,262.84,263.1,12072.0
2025-04-25 11:50:00,263.0,263.41,262.99,263.25,20842.0,263.0,263.41,262.99,263.25,20842.0
2025-04-25 12:00:00,263.36,263.66,263.18,263.26,18022.0,263.36,263.66,263.18,263.26,18022.0
2025-04-25 12:10:00,263.31,263.57,263.27,263.54,3888.0,263.31,263.57,263.27,263.54,3888.0
2025-04-25 12:20:00,263.47,263.98,263.46,263.84,10544.0,263.47,263.98,263.46,263.84,10544.0
2025-04-25 12:30:00,263.99,264.04,263.79,263.83,5348.0,263.99,264.04,263.79,263.83,5348.0
2025-04-25 12:40:00,263.81,263.88,263.47,263.58,9143.0,263.81,263.88,263.47,263.58,9143.0
2025-04-25 12:50:00,263.51,263.85,263.4,263.61,7941.0,263.51,263.85,263.4,263.61,7941.0
2025-04-25 13:00:00,263.78,264.06,263.65,264.05,7164.0,263.78,264.06,263.65,264.05,7164.0
2025-04-25 13:10:00,264.06,264.31,264.03,264.22,9238.0,264.06,264.31,264.03,264.22,9238.0
2025-04-25 13:20:00,264.29,264.31,264.03,264.31,14796.0,264.29,264.31,264.03,264.31,14796.0
2025-04-25 13:30:00,264.2,264.64,263.74,263.91,22053.0,264.2,264.64,263.74,263.91,22053.0
2025-04-25 13:40:00,263.9,264.12,263.46,264.11,13792.0,263.9,264.12,263.46,264.11,13792.0
2025-04-25 13:50:00,263.97,263.97,263.24,263.58,20605.0,263.97,263.97,263.24,263.58,20605.0
2025-04-25 14:00:00,263.39,264.07,263.37,263.75,9475.0,263.39,264.07,263.37,263.75,9475.0
2025-04-25 14:10:00,263.88,264.1,263.54,264.1,16533.0,263.88,264.1,263.54,264.1,16533.0
2025-04-25 14:20:00,264.0,264.3,264.0,264.19,21276.0,264.0,264.3,264.0,264.19,21276.0
2025-04-25 14:30:00,264.06,264.45,263.9,264.44,25109.0,264.06,264.45,263.9,264.44,25109.0
2025-04-25 14:40:00,264.54,264.66,264.13,264.15,13839.0,264.54,264.66,264.13,264.15,13839.0
2025-04-25 14:50:00,264.1,264.19,263.63,264.03,16486.0,264.1,264.19,263.63,264.03,16486.0
2025-04-25 15:00:00,264.17,264.65,264.04,264.59,9780.0,264.17,264.65,264.04,264.59,9780.0
2025-04-25 15:10:00,264.59,264.65,263.95,264.28,24997.0,264.59,264.65,263.95,264.28,24997.0
2025-04-25 15:20:00,264.21,264.82,264.18,264.18,17679.0,264.21,264.82,264.18,264.18,17679.0
2025-04-25 15:30:00,264.14,264.47,263.59,264.27,61046.0,264.14,264.47,263.59,264.27,61046.0
2025-04-25 15:40:00,264.25,264.5,264.11,264.38,36349.0,264.25,264.5,264.11,264.38,36349.0
2025-04-25 15:50:00,264.43,265.21,264.32,264.9,158808.0,264.43,265.21,264.32,264.9,158808.0
2025-04-28 09:30:00,268.59,269.96,266.08,268.5,93106.0,268.59,269.96,266.08,268.5,93106.0
2025-04-28 09:40:00,268.5,268.65,267.16,267.69,19450.0,268.5,268.65,267.16,267.69,19450.0
2025-04-28 09:50:00,267.6,268.83,267.16,267.79,27758.0,267.6,268.83,267.16,267.79,27758.0
2025-04-28 10:00:00,267.92,268.63,267.63,267.96,19295.0,267.92,268.63,267.63,267.96,19295.0
2025-04-28 10:10:00,267.87,268.64,267.46,268.46,20800.0,267.87,268.64,267.46,268.46,20800.0
2025-04-28 10:20:00,268.34,269.04,268.34,269.03,23998.0,268.34,269.04,268.34,269.03,23998.0
2025-04-28 10:30:00,268.94,269.08,268.29,268.64,15819.0,268.94,269.08,268.29,268.64,15819.0
2025-04-28 10:40:00,268.71,269.21,268.47,269.04,9988.0,268.71,269.21,268.47,269.04,9988.0
2025-04-28 10:50:00,269.14,269.98,268.92,269.45,19134.0,269.14,269.98,268.92,269.45,19134.0
2025-04-28 11:00:00,269.42,270.3,269.32,270.29,36179.0,269.42,270.3,269.32,270.29,36179.0
2025-04-28 11:10:00,270.29,270.29,269.09,269.09,58201.0,270.29,270.29,269.09,269.09,58201.0
2025-04-28 11:20:00,269.11,269.36,268.76,269.25,29605.0,269.11,269.36,268.76,269.25,29605.0
2025-04-28 11:30:00,269.38,269.41,268.74,268.99,25686.0,269.38,269.41,268.74,268.99,25686.0
2025-04-28 11:40:00,269.06,269.13,268.65,268.98,16121.0,269.06,269.13,268.65,268.98,16121.0
2025-04-28 11:50:00,269.01,269.21,268.49,268.68,9864.0,269.01,269.21,268.49,268.68,9864.0
2025-04-28 12:00:00,268.73,268.73,268.43,268.7,11791.0,268.73,268.73,268.43,268.7,11791.0
2025-04-28 12:10:00,268.58,268.98,268.52,268.92,10758.0,268.58,268.98,268.52,268.92,10758.0
2025-04-28 12:20:00,268.92,269.27,268.79,269.15,10340.0,268.92,269.27,268.79,269.15,10340.0
2025-04-28 12:30:00,269.19,269.47,268.71,269.16,28829.0,269.19,269.47,268.71,269.16,28829.0
2025-04-28 12:40:00,269.22,269.44,268.98,269.35,5795.0,269.22,269.44,268.98,269.35,5795.0
2025-04-28 12:50:00,269.35,269.45,268.95,269.13,9688.0,269.35,269.45,268.95,269.13,9688.0
2025-04-28 13:00:00,269.13,269.33,268.95,269.13,19770.0,269.13,269.33,268.95,269.13,19770.0
2025-04-28 13:10:00,269.13,269.13,268.13,268.13,17170.0,269.13,269.13,268.13,268.13,17170.0
2025-04-28 13:20:00,268.17,268.59,268.09,268.22,21619.0,268.17,268.59,268.09,268.22,21619.0
2025-04-28 13:30:00,268.3,268.32,267.9,268.05,15589.0,268.3,268.32,267.9,268.05,15589.0
2025-04-28 13:40:00,268.15,268.3,267.96,268.13,13735.0,268.15,268.3,267.96,268.13,13735.0
2025-04-28 13:50:00,268.13,268.36,267.75,268.27,16147.0,268.13,268.36,267.75,268.27,16147.0
2025-04-28 14:00:00,268.28,268.41,268.09,268.3,19486.0,268.28,268.41,268.09,268.3,19486.0
2025-04-28 14:10:00,268.3,268.3,268.03,268.08,18493.0,268.3,268.3,268.03,268.08,18493.0
2025-04-28 14:20:00,268.01,268.38,267.87,268.18,9051.0,268.01,268.38,267.87,268.18,9051.0
2025-04-28 14:30:00,268.39,268.4,267.73,267.96,15407.0,268.39,268.4,267.73,267.96,15407.0
2025-04-28 14:40:00,268.01,268.16,267.62,268.0,15292.0,268.01,268.16,267.62,268.0,15292.0
2025-04-28 14:50:00,268.01,268.08,267.77,267.78,12723.0,268.01,268.08,267.77,267.78,12723.0
2025-04-28 15:00:00,267.78,268.33,267.77,268.29,12053.0,267.78,268.33,267.77,268.29,12053.0
2025-04-28 15:10:00,268.28,268.91,268.25,268.57,23971.0,268.28,268.91,268.25,268.57,23971.0
2025-04-28 15:20:00,268.47,268.95,268.47,268.81,10285.0,268.47,268.95,268.47,268.81,10285.0
2025-04-28 15:30:00,268.84,269.12,268.35,269.01,23294.0,268.84,269.12,268.35,269.01,23294.0
2025-04-28 15:40:00,268.98,269.36,268.88,269.23,23256.0,268.98,269.36,268.88,269.23,23256.0
2025-04-28 15:50:00,269.29,269.77,269.11,269.55,133295.0,269.29,269.77,269.11,269.55,133295.0
2025-04-29 09:30:00,270.25,271.76,269.65,270.63,85008.0,270.25,271.76,269.65,270.63,85008.0
2025-04-29 09:40:00,270.5,271.68,270.14,271.44,60391.0,270.5,271.68,270.14,271.44,60391.0
2025-04-29 09:50:00,271.44,273.04,271.18,272.61,78680.0,271.44,273.04,271.18,272.61,78680.0
2025-04-29 10:00:00,272.72,275.03,272.39,274.77,87214.0,272.72,275.03,272.39,274.77,87214.0
2025-04-29 10:10:00,274.53,274.62,272.42,272.84,70412.0,274.53,274.62,272.42,272.84,70412.0
2025-04-29 10:20:00,272.85,273.68,272.85,272.92,21163.0,272.85,273.68,272.85,272.92,21163.0
2025-04-29 10:30:00,273.11,273.47,272.73,273.1,18582.0,273.11,273.47,272.73,273.1,18582.0
2025-04-29 10:40:00,273.24,273.76,273.24,273.38,16370.0,273.24,273.76,273.24,273.38,16370.0
2025-04-29 10:50:00,273.38,274.69,273.3,274.69,29488.0,273.38,274.69,273.3,274.69,29488.0
2025-04-29 11:00:00,274.6,274.79,273.59,274.31,29634.0,274.6,274.79,273.59,274.31,29634.0
2025-04-29 11:10:00,274.23,274.37,273.78,274.01,30204.0,274.23,274.37,273.78,274.01,30204.0
2025-04-29 11:20:00,274.05,274.55,273.78,274.21,14080.0,274.05,274.55,273.78,274.21,14080.0
2025-04-29 11:30:00,274.3,274.3,273.65,274.04,29574.0,274.3,274.3,273.65,274.04,29574.0
2025-04-29 11:40:00,274.04,274.53,274.03,274.39,8121.0,274.04,274.53,274.03,274.39,8121.0
2025-04-29 11:50:00,274.38,274.6,274.15,274.16,22128.0,274.38,274.6,274.15,274.16,22128.0
2025-04-29 12:00:00,274.17,274.91,274.13,274.86,12915.0,274.17,274.91,274.13,274.86,12915.0
2025-04-29 12:10:00,274.91,275.59,274.91,275.35,50947.0,274.91,275.59,274.91,275.35,50947.0
2025-04-29 12:20:00,275.26,275.49,275.19,275.38,12587.0,275.26,275.49,275.19,275.38,12587.0
2025-04-29 12:30:00,275.38,275.42,274.82,274.83,16907.0,275.38,275.42,274.82,274.83,16907.0
2025-04-29 12:40:00,274.92,275.14,274.75,274.9,17415.0,274.92,275.14,274.75,274.9,17415.0
2025-04-29 12:50:00,274.9,274.9,274.44,274.72,18584.0,274.9,274.9,274.44,274.72,18584.0
2025-04-29 13:00:00,274.64,275.5,274.59,275.3,25282.0,274.64,275.5,274.59,275.3,25282.0
2025-04-29 13:10:00,275.26,275.9,275.16,275.86,14308.0,275.26,275.9,275.16,275.86,14308.0
2025-04-29 13:20:00,275.72,276.19,275.72,276.06,30742.0,275.72,276.19,275.72,276.06,30742.0
2025-04-29 13:30:00,276.13,276.29,275.97,276.15,16261.0,276.13,276.29,275.97,276.15,16261.0
2025-04-29 13:40:00,276.12,276.69,276.11,276.6,17494.0,276.12,276.69,276.11,276.6,17494.0
2025-04-29 13:50:00,276.6,276.6,276.32,276.52,27098.0,276.6,276.6,276.32,276.52,27098.0
2025-04-29 14:00:00,276.49,276.52,276.06,276.25,31456.0,276.49,276.52,276.06,276.25,31456.0
2025-04-29 14:10:00,276.21,276.44,276.04,276.07,30793.0,276.21,276.44,276.04,276.07,30793.0
2025-04-29 14:20:00,276.02,276.24,275.85,275.94,30625.0,276.02,276.24,275.85,275.94,30625.0
2025-04-29 14:30:00,275.91,276.02,275.65,275.65,16695.0,275.91,276.02,275.65,275.65,16695.0
2025-04-29 14:40:00,275.7,275.95,275.44,275.78,11163.0,275.7,275.95,275.44,275.78,11163.0
2025-04-29 14:50:00,275.78,275.87,275.63,275.8,10761.0,275.78,275.87,275.63,275.8,10761.0
2025-04-29 15:00:00,275.88,276.27,275.75,275.94,22559.0,275.88,276.27,275.75,275.94,22559.0
2025-04-29 15:10:00,276.07,276.09,275.86,275.91,11596.0,276.07,276.09,275.86,275.91,11596.0
2025-04-29 15:20:00,275.88,275.88,275.47,275.73,14566.0,275.88,275.88,275.47,275.73,14566.0
2025-04-29 15:30:00,275.86,276.27,275.74,276.06,31480.0,275.86,276.27,275.74,276.06,31480.0
2025-04-29 15:40:00,276.06,276.44,275.99,276.37,39852.0,276.06,276.44,275.99,276.37,39852.0
2025-04-29 15:50:00,276.48,277.09,276.14,276.37,225434.0,276.48,277.09,276.14,276.37,225434.0
2025-04-30 09:30:00,277.39,277.39,274.0,275.4,96139.0,277.39,277.39,274.0,275.4,96139.0
2025-04-30 09:40:00,275.43,276.64,274.69,275.95,72140.0,275.43,276.64,274.69,275.95,72140.0
2025-04-30 09:50:00,275.87,275.9,274.49,275.23,66465.0,275.87,275.9,274.49,275.23,66465.0
2025-04-30 10:00:00,275.23,275.88,274.77,275.48,36374.0,275.23,275.88,274.77,275.48,36374.0
2025-04-30 10:10:00,275.53,276.53,275.42,276.36,20032.0,275.53,276.53,275.42,276.36,20032.0
2025-04-30 10:20:00,276.52,277.16,276.17,276.72,27939.0,276.52,277.16,276.17,276.72,27939.0
2025-04-30 10:30:00,276.59,277.09,276.44,277.09,13188.0,276.59,277.09,276.44,277.09,13188.0
2025-04-30 10:40:00,277.05,278.01,276.92,277.86,19984.0,277.05,278.01,276.92,277.86,19984.0
2025-04-30 10:50:00,277.66,278.42,277.47,278.12,30178.0,277.66,278.42,277.47,278.12,30178.0
2025-04-30 11:00:00,278.24,278.24,277.55,277.93,14886.0,278.24,278.24,277.55,277.93,14886.0
2025-04-30 11:10:00,277.97,278.61,277.93,278.36,20129.0,277.97,278.61,277.93,278.36,20129.0
2025-04-30 11:20:00,278.46,279.0,278.36,278.79,16448.0,278.46,279.0,278.36,278.79,16448.0
2025-04-30 11:30:00,278.68,278.95,278.57,278.84,20276.0,278.68,278.95,278.57,278.84,20276.0
2025-04-30 11:40:00,278.92,279.0,278.6,278.95,15366.0,278.92,279.0,278.6,278.95,15366.0
2025-04-30 11:50:00,278.92,279.08,278.66,278.73,33313.0,278.92,279.08,278.66,278.73,33313.0
2025-04-30 12:00:00,278.61,278.98,278.39,278.98,13563.0,278.61,278.98,278.39,278.98,13563.0
2025-04-30 12:10:00,279.08,279.32,278.86,279.31,11271.0,279.08,279.32,278.86,279.31,11271.0
2025-04-30 12:20:00,279.32,279.35,278.64,278.67,14737.0,279.32,279.35,278.64,278.67,14737.0
2025-04-30 12:30:00,278.72,279.31,278.35,279.31,16144.0,278.72,279.31,278.35,279.31,16144.0
2025-04-30 12:40:00,279.32,279.63,279.16,279.63,11485.0,279.32,279.63,279.16,279.63,11485.0
2025-04-30 12:50:00,279.52,280.07,279.44,279.79,21660.0,279.52,280.07,279.44,279.79,21660.0
2025-04-30 13:00:00,279.71,279.76,278.92,279.0,9285.0,279.71,279.76,278.92,279.0,9285.0
2025-04-30 13:10:00,278.99,279.27,278.39,279.19,10522.0,278.99,279.27,278.39,279.19,10522.0
2025-04-30 13:20:00,279.07,279.63,279.07,279.63,5211.0,279.07,279.63,279.07,279.63,5211.0
2025-04-30 13:30:00,279.59,279.84,279.37,279.49,12541.0,279.59,279.84,279.37,279.49,12541.0
2025-04-30 13:40:00,279.41,279.78,279.3,279.54,13771.0,279.41,279.78,279.3,279.54,13771.0
2025-04-30 13:50:00,279.59,279.68,279.42,279.63,4263.0,279.59,279.68,279.42,279.63,4263.0
2025-04-30 14:00:00,279.63,280.26,279.51,279.73,20682.0,279.63,280.26,279.51,279.73,20682.0
2025-04-30 14:10:00,279.77,280.21,279.58,279.63,17083.0,279.77,280.21,279.58,279.63,17083.0
2025-04-30 14:20:00,279.66,279.78,278.99,279.09,12853.0,279.66,279.78,278.99,279.09,12853.0
2025-04-30 14:30:00,279.19,279.19,278.65,278.66,11062.0,279.19,279.19,278.65,278.66,11062.0
2025-04-30 14:40:00,278.75,279.19,278.64,279.11,9201.0,278.75,279.19,278.64,279.11,9201.0
2025-04-30 14:50:00,279.17,279.17,278.72,278.73,8069.0,279.17,279.17,278.72,278.73,8069.0
2025-04-30 15:00:00,278.8,279.14,278.8,279.02,8454.0,278.8,279.14,278.8,279.02,8454.0
2025-04-30 15:10:00,279.01,279.77,279.0,279.5,16397.0,279.01,279.77,279.0,279.5,16397.0
2025-04-30 15:20:00,279.59,279.8,278.42,278.47,37273.0,279.59,279.8,278.42,278.47,37273.0
2025-04-30 15:30:00,278.51,278.66,278.21,278.52,28560.0,278.51,278.66,278.21,278.52,28560.0
2025-04-30 15:40:00,278.53,280.42,278.48,280.31,39298.0,278.53,280.42,278.48,280.31,39298.0
2025-04-30 15:50:00,280.52,282.6,280.49,281.63,269097.0,280.52,282.6,280.49,281.63,269097.0
2025-05-01 09:30:00,278.86,280.0,277.28,277.83,76630.0,278.86,280.0,277.28,277.83,76630.0
2025-05-01 09:40:00,277.87,278.08,276.68,276.97,76545.0,277.87,278.08,276.68,276.97,76545.0
2025-05-01 09:50:00,276.97,277.89,276.0,276.0,87456.0,276.97,277.89,276.0,276.0,87456.0
2025-05-01 10:00:00,276.32,277.2,276.01,277.19,49561.0,276.32,277.2,276.01,277.19,49561.0
2025-05-01 10:10:00,277.31,277.9,276.3,276.66,37776.0,277.31,277.9,276.3,276.66,37776.0
2025-05-01 10:20:00,276.56,278.08,276.45,277.77,36565.0,276.56,278.08,276.45,277.77,36565.0
2025-05-01 10:30:00,277.75,277.75,276.97,277.51,31494.0,277.75,277.75,276.97,277.51,31494.0
2025-05-01 10:40:00,277.48,277.48,276.8,277.09,37882.0,277.48,277.48,276.8,277.09,37882.0
2025-05-01 10:50:00,277.1,277.75,276.7,277.24,40979.0,277.1,277.75,276.7,277.24,40979.0
2025-05-01 11:00:00,277.04,277.17,276.26,276.48,23847.0,277.04,277.17,276.26,276.48,23847.0
2025-05-01 11:10:00,276.65,277.45,276.53,277.45,35932.0,276.65,277.45,276.53,277.45,35932.0
2025-05-01 11:20:00,277.31,277.45,276.96,277.02,30227.0,277.31,277.45,276.96,277.02,30227.0
2025-05-01 11:30:00,277.19,277.71,276.85,277.25,30826.0,277.19,277.71,276.85,277.25,30826.0
2025-05-01 11:40:00,277.36,277.9,277.2,277.86,19025.0,277.36,277.9,277.2,277.86,19025.0
2025-05-01 11:50:00,277.84,278.37,277.72,278.12,18703.0,277.84,278.37,277.72,278.12,18703.0
2025-05-01 12:00:00,278.06,278.54,277.91,278.54,15454.0,278.06,278.54,277.91,278.54,15454.0
2025-05-01 12:10:00,278.46,278.46,278.08,278.13,13492.0,278.46,278.46,278.08,278.13,13492.0
2025-05-01 12:20:00,278.26,278.34,277.94,278.15,7750.0,278.26,278.34,277.94,278.15,7750.0
2025-05-01 12:30:00,278.14,278.27,277.75,277.75,5710.0,278.14,278.27,277.75,277.75,5710.0
2025-05-01 12:40:00,277.75,277.82,277.34,277.43,15324.0,277.75,277.82,277.34,277.43,15324.0
2025-05-01 12:50:00,277.47,277.82,277.31,277.55,6412.0,277.47,277.82,277.31,277.55,6412.0
2025-05-01 13:00:00,277.76,278.38,277.76,278.25,7215.0,277.76,278.38,277.76,278.25,7215.0
2025-05-01 13:10:00,278.39,278.99,278.33,278.98,6892.0,278.39,278.99,278.33,278.98,6892.0
2025-05-01 13:20:00,278.9,279.07,278.63,278.75,9214.0,278.9,279.07,278.63,278.75,9214.0
2025-05-01 13:30:00,278.7,279.11,278.38,278.42,10892.0,278.7,279.11,278.38,278.42,10892.0
2025-05-01 13:40:00,278.48,278.48,277.83,278.17,7937.0,278.48,278.48,277.83,278.17,7937.0
2025-05-01 13:50:00,278.01,278.52,278.01,278.41,8303.0,278.01,278.52,278.01,278.41,8303.0
2025-05-01 14:00:00,278.38,279.01,278.38,278.86,7428.0,278.38,279.01,278.38,278.86,7428.0
2025-05-01 14:10:00,278.84,279.5,278.84,279.17,9931.0,278.84,279.5,278.84,279.17,9931.0
2025-05-01 14:20:00,279.09,279.11,278.79,278.97,5938.0,279.09,279.11,278.79,278.97,5938.0
2025-05-01 14:30:00,279.01,279.35,278.98,279.12,9083.0,279.01,279.35,278.98,279.12,9083.0
2025-05-01 14:40:00,279.21,279.47,279.1,279.14,12396.0,279.21,279.47,279.1,279.14,12396.0
2025-05-01 14:50:00,279.18,279.33,278.98,279.06,9092.0,279.18,279.33,278.98,279.06,9092.0
2025-05-01 15:00:00,279.18,279.27,278.61,278.61,11774.0,279.18,279.27,278.61,278.61,11774.0
2025-05-01 15:10:00,278.57,278.93,278.24,278.28,20773.0,278.57,278.93,278.24,278.28,20773.0
2025-05-01 15:20:00,278.29,278.86,278.29,278.72,19756.0,278.29,278.86,278.29,278.72,19756.0
2025-05-01 15:30:00,278.85,278.87,278.2,278.47,26895.0,278.85,278.87,278.2,278.47,26895.0
2025-05-01 15:40:00,278.43,279.12,278.28,279.12,33252.0,278.43,279.12,278.28,279.12,33252.0
2025-05-01 15:50:00,278.82,278.87,277.28,277.65,155360.0,278.82,278.87,277.28,277.65,155360.0
2025-05-02 09:30:00,279.06,282.6,278.58,282.0,49779.0,279.06,282.6,278.58,282.0,49779.0
2025-05-02 09:40:00,282.05,282.37,281.16,281.85,16908.0,282.05,282.37,281.16,281.85,16908.0
2025-05-02 09:50:00,281.95,282.05,279.76,279.91,45156.0,281.95,282.05,279.76,279.91,45156.0
2025-05-02 10:00:00,279.91,281.12,279.31,280.55,46268.0,279.91,281.12,279.31,280.55,46268.0
2025-05-02 10:10:00,280.68,281.0,279.76,280.37,10357.0,280.68,281.0,279.76,280.37,10357.0
2025-05-02 10:20:00,280.52,281.15,280.16,280.94,13360.0,280.52,281.15,280.16,280.94,13360.0
2025-05-02 10:30:00,281.0,281.13,280.58,281.03,12184.0,281.0,281.13,280.58,281.03,12184.0
2025-05-02 10:40:00,281.15,281.16,280.45,280.67,11827.0,281.15,281.16,280.45,280.67,11827.0
2025-05-02 10:50:00,280.72,281.73,280.71,281.54,13695.0,280.72,281.73,280.71,281.54,13695.0
2025-05-02 11:00:00,281.63,281.85,281.1,281.11,11130.0,281.63,281.85,281.1,281.11,11130.0
2025-05-02 11:10:00,281.19,281.2,280.8,280.89,4352.0,281.19,281.2,280.8,280.89,4352.0
2025-05-02 11:20:00,280.79,281.01,280.37,280.46,9940.0,280.79,281.01,280.37,280.46,9940.0
2025-05-02 11:30:00,280.57,281.02,280.31,280.69,20804.0,280.57,281.02,280.31,280.69,20804.0
2025-05-02 11:40:00,281.09,281.25,280.75,280.84,5350.0,281.09,281.25,280.75,280.84,5350.0
2025-05-02 11:50:00,280.99,281.42,280.7,281.26,13111.0,280.99,281.42,280.7,281.26,13111.0
2025-05-02 12:00:00,281.26,281.96,281.26,281.43,11853.0,281.26,281.96,281.26,281.43,11853.0
2025-05-02 12:10:00,281.73,281.73,281.32,281.47,11293.0,281.73,281.73,281.32,281.47,11293.0
2025-05-02 12:20:00,281.36,281.75,281.34,281.47,4393.0,281.36,281.75,281.34,281.47,4393.0
2025-05-02 12:30:00,281.59,281.77,281.27,281.61,9488.0,281.59,281.77,281.27,281.61,9488.0
2025-05-02 12:40:00,281.75,281.75,281.09,281.22,6911.0,281.75,281.75,281.09,281.22,6911.0
2025-05-02 12:50:00,281.32,281.63,280.94,281.55,10390.0,281.32,281.63,280.94,281.55,10390.0
2025-05-02 13:00:00,281.55,281.94,281.54,281.82,9416.0,281.55,281.94,281.54,281.82,9416.0
2025-05-02 13:10:00,281.75,281.94,281.46,281.6,8526.0,281.75,281.94,281.46,281.6,8526.0
2025-05-02 13:20:00,281.51,281.62,281.17,281.36,4326.0,281.51,281.62,281.17,281.36,4326.0
2025-05-02 13:30:00,281.36,281.47,281.16,281.3,11510.0,281.36,281.47,281.16,281.3,11510.0
2025-05-02 13:40:00,281.48,281.96,281.39,281.85,17259.0,281.48,281.96,281.39,281.85,17259.0
2025-05-02 13:50:00,281.87,282.1,281.8,281.87,7690.0,281.87,282.1,281.8,281.87,7690.0
2025-05-02 14:00:00,281.73,282.04,281.72,281.76,8138.0,281.73,282.04,281.72,281.76,8138.0
2025-05-02 14:10:00,281.75,282.07,281.41,282.06,17318.0,281.75,282.07,281.41,282.06,17318.0
2025-05-02 14:20:00,281.97,282.1,281.79,281.93,8193.0,281.97,282.1,281.79,281.93,8193.0
2025-05-02 14:30:00,282.03,282.39,281.97,282.08,9458.0,282.03,282.39,281.97,282.08,9458.0
2025-05-02 14:40:00,282.07,282.41,281.88,281.88,8301.0,282.07,282.41,281.88,281.88,8301.0
2025-05-02 14:50:00,281.88,282.57,281.88,282.51,11572.0,281.88,282.57,281.88,282.51,11572.0
2025-05-02 15:00:00,282.5,282.66,282.09,282.42,15482.0,282.5,282.66,282.09,282.42,15482.0
2025-05-02 15:10:00,282.32,282.75,282.13,282.75,7107.0,282.32,282.75,282.13,282.75,7107.0
2025-05-02 15:20:00,282.75,283.12,282.75,283.01,15602.0,282.75,283.12,282.75,283.01,15602.0
2025-05-02 15:30:00,283.1,283.44,282.97,283.19,20522.0,283.1,283.44,282.97,283.19,20522.0
2025-05-02 15:40:00,283.25,283.43,282.3,282.3,21307.0,283.25,283.43,282.3,282.3,21307.0
2025-05-02 15:50:00,282.52,283.09,282.25,282.72,89608.0,282.52,283.09,282.25,282.72,89608.0
2025-05-05 09:30:00,282.43,282.55,279.81,280.69,51394.0,282.43,282.55,279.81,280.69,51394.0
2025-05-05 09:40:00,280.3,281.01,279.35,280.55,16701.0,280.3,281.01,279.35,280.55,16701.0
2025-05-05 09:50:00,280.45,280.79,279.96,280.59,9438.0,280.45,280.79,279.96,280.59,9438.0
2025-05-05 10:00:00,280.86,281.55,280.06,281.55,12514.0,280.86,281.55,280.06,281.55,12514.0
2025-05-05 10:10:00,281.56,281.76,281.14,281.45,18279.0,281.56,281.76,281.14,281.45,18279.0
2025-05-05 10:20:00,281.46,281.52,280.85,280.85,25157.0,281.46,281.52,280.85,280.85,25157.0
2025-05-05 10:30:00,280.87,282.22,280.71,282.22,34398.0,280.87,282.22,280.71,282.22,34398.0
2025-05-05 10:40:00,282.07,283.3,282.07,283.28,14317.0,282.07,283.3,282.07,283.28,14317.0
2025-05-05 10:50:00,283.25,283.48,282.88,282.88,24817.0,283.25,283.48,282.88,282.88,24817.0
2025-05-05 11:00:00,282.95,283.13,282.59,282.83,15526.0,282.95,283.13,282.59,282.83,15526.0
2025-05-05 11:10:00,282.72,283.34,282.69,283.13,41029.0,282.72,283.34,282.69,283.13,41029.0
2025-05-05 11:20:00,283.15,283.39,282.79,282.96,22457.0,283.15,283.39,282.79,282.96,22457.0
2025-05-05 11:30:00,282.85,283.19,282.76,282.98,30283.0,282.85,283.19,282.76,282.98,30283.0
2025-05-05 11:40:00,283.11,283.96,283.0,283.68,26527.0,283.11,283.96,283.0,283.68,26527.0
2025-05-05 11:50:00,283.68,283.95,283.66,283.9,13346.0,283.68,283.95,283.66,283.9,13346.0
2025-05-05 12:00:00,283.92,284.0,283.65,283.83,25781.0,283.92,284.0,283.65,283.83,25781.0
2025-05-05 12:10:00,283.83,283.98,283.39,283.39,20468.0,283.83,283.98,283.39,283.39,20468.0
2025-05-05 12:20:00,283.49,283.89,283.41,283.81,26489.0,283.49,283.89,283.41,283.81,26489.0
2025-05-05 12:30:00,283.81,283.82,283.41,283.46,7674.0,283.81,283.82,283.41,283.46,7674.0
2025-05-05 12:40:00,283.44,283.56,283.14,283.41,21209.0,283.44,283.56,283.14,283.41,21209.0
2025-05-05 12:50:00,283.35,283.39,283.11,283.18,11939.0,283.35,283.39,283.11,283.18,11939.0
2025-05-05 13:00:00,283.18,283.48,283.04,283.34,21525.0,283.18,283.48,283.04,283.34,21525.0
2025-05-05 13:10:00,283.4,283.47,282.8,282.81,14360.0,283.4,283.47,282.8,282.81,14360.0
2025-05-05 13:20:00,282.74,282.76,282.26,282.58,11404.0,282.74,282.76,282.26,282.58,11404.0
2025-05-05 13:30:00,282.53,282.85,282.53,282.72,7209.0,282.53,282.85,282.53,282.72,7209.0
2025-05-05 13:40:00,282.74,283.16,282.7,283.16,31073.0,282.74,283.16,282.7,283.16,31073.0
2025-05-05 13:50:00,283.17,283.31,282.88,282.88,12292.0,283.17,283.31,282.88,282.88,12292.0
2025-05-05 14:00:00,282.94,283.18,282.85,282.92,14779.0,282.94,283.18,282.85,282.92,14779.0
2025-05-05 14:10:00,282.94,283.05,282.64,282.99,28423.0,282.94,283.05,282.64,282.99,28423.0
2025-05-05 14:20:00,283.0,283.47,282.84,283.31,9789.0,283.0,283.47,282.84,283.31,9789.0
2025-05-05 14:30:00,283.25,283.55,283.22,283.49,14068.0,283.25,283.55,283.22,283.49,14068.0
2025-05-05 14:40:00,283.36,283.63,283.24,283.37,12308.0,283.36,283.63,283.24,283.37,12308.0
2025-05-05 14:50:00,283.38,283.55,282.98,283.12,18292.0,283.38,283.55,282.98,283.12,18292.0
2025-05-05 15:00:00,283.0,283.08,282.74,282.95,14883.0,283.0,283.08,282.74,282.95,14883.0
2025-05-05 15:10:00,282.88,283.08,282.71,282.71,12068.0,282.88,283.08,282.71,282.71,12068.0
2025-05-05 15:20:00,282.78,282.88,282.46,282.88,18607.0,282.78,282.88,282.46,282.88,18607.0
2025-05-05 15:30:00,282.84,282.99,282.55,282.75,30892.0,282.84,282.99,282.55,282.75,30892.0
2025-05-05 15:40:00,282.75,282.84,282.33,282.67,49069.0,282.75,282.84,282.33,282.67,49069.0
2025-05-05 15:50:00,282.68,282.86,281.81,282.15,164605.0,282.68,282.86,281.81,282.15,164605.0
2025-05-06 09:30:00,281.5,282.28,280.44,281.6,29353.0,281.5,282.28,280.44,281.6,29353.0
2025-05-06 09:40:00,281.88,282.37,281.53,282.0,28082.0,281.88,282.37,281.53,282.0,28082.0
2025-05-06 09:50:00,282.0,282.32,281.6,282.31,22087.0,282.0,282.32,281.6,282.31,22087.0
2025-05-06 10:00:00,282.0,282.12,280.87,281.15,27443.0,282.0,282.12,280.87,281.15,27443.0
2025-05-06 10:10:00,281.15,281.54,280.86,281.45,19499.0,281.15,281.54,280.86,281.45,19499.0
2025-05-06 10:20:00,281.46,282.3,281.4,281.92,25306.0,281.46,282.3,281.4,281.92,25306.0
2025-05-06 10:30:00,282.05,282.79,282.02,282.53,12314.0,282.05,282.79,282.02,282.53,12314.0
2025-05-06 10:40:00,282.54,283.54,282.27,283.32,14790.0,282.54,283.54,282.27,283.32,14790.0
2025-05-06 10:50:00,283.18,283.59,283.04,283.33,14694.0,283.18,283.59,283.04,283.33,14694.0
2025-05-06 11:00:00,283.32,283.76,283.31,283.43,10859.0,283.32,283.76,283.31,283.43,10859.0
2025-05-06 11:10:00,283.37,283.48,283.0,283.0,6440.0,283.37,283.48,283.0,283.0,6440.0
2025-05-06 11:20:00,283.0,283.46,283.0,283.01,12245.0,283.0,283.46,283.0,283.01,12245.0
2025-05-06 11:30:00,283.01,283.37,282.95,283.18,8133.0,283.01,283.37,282.95,283.18,8133.0
2025-05-06 11:40:00,283.25,283.25,282.74,282.95,7634.0,283.25,283.25,282.74,282.95,7634.0
2025-05-06 11:50:00,282.93,282.93,282.35,282.49,8183.0,282.93,282.93,282.35,282.49,8183.0
2025-05-06 12:00:00,282.49,282.58,282.0,282.07,4343.0,282.49,282.58,282.0,282.07,4343.0
2025-05-06 12:10:00,282.11,283.0,281.98,282.93,20098.0,282.11,283.0,281.98,282.93,20098.0
2025-05-06 12:20:00,282.85,282.85,282.25,282.25,14287.0,282.85,282.85,282.25,282.25,14287.0
2025-05-06 12:30:00,282.37,282.44,282.08,282.36,8955.0,282.37,282.44,282.08,282.36,8955.0
2025-05-06 12:40:00,282.3,282.3,281.6,281.64,2716.0,282.3,282.3,281.6,281.64,2716.0
2025-05-06 12:50:00,281.57,281.99,281.43,281.69,5923.0,281.57,281.99,281.43,281.69,5923.0
2025-05-06 13:00:00,281.77,282.48,281.77,282.48,13727.0,281.77,282.48,281.77,282.48,13727.0
2025-05-06 13:10:00,282.5,282.66,282.34,282.53,7974.0,282.5,282.66,282.34,282.53,7974.0
2025-05-06 13:20:00,282.61,282.61,281.97,282.43,8608.0,282.61,282.61,281.97,282.43,8608.0
2025-05-06 13:30:00,282.37,282.55,282.02,282.09,6057.0,282.37,282.55,282.02,282.09,6057.0
2025-05-06 13:40:00,281.94,282.46,281.73,282.46,12060.0,281.94,282.46,281.73,282.46,12060.0
2025-05-06 13:50:00,282.4,282.68,282.31,282.5,21525.0,282.4,282.68,282.31,282.5,21525.0
2025-05-06 14:00:00,282.44,283.13,282.43,283.13,17937.0,282.44,283.13,282.43,283.13,17937.0
2025-05-06 14:10:00,283.13,283.34,282.77,283.25,10654.0,283.13,283.34,282.77,283.25,10654.0
2025-05-06 14:20:00,283.27,283.81,283.26,283.81,7564.0,283.27,283.81,283.26,283.81,7564.0
2025-05-06 14:30:00,283.81,284.09,283.79,283.9,9200.0,283.81,284.09,283.79,283.9,9200.0
2025-05-06 14:40:00,283.9,283.98,283.56,283.69,15694.0,283.9,283.98,283.56,283.69,15694.0
2025-05-06 14:50:00,283.69,283.99,283.5,283.93,13064.0,283.69,283.99,283.5,283.93,13064.0
2025-05-06 15:00:00,283.86,283.87,283.17,283.53,11946.0,283.86,283.87,283.17,283.53,11946.0
2025-05-06 15:10:00,283.64,283.8,283.38,283.47,16763.0,283.64,283.8,283.38,283.47,16763.0
2025-05-06 15:20:00,283.42,283.68,283.31,283.35,15555.0,283.42,283.68,283.31,283.35,15555.0
2025-05-06 15:30:00,283.41,284.14,283.41,284.01,26139.0,283.41,284.14,283.41,284.01,26139.0
2025-05-06 15:40:00,284.01,284.44,283.87,284.0,27279.0,284.01,284.44,283.87,284.0,27279.0
2025-05-06 15:50:00,284.03,284.41,283.47,283.71,175473.0,284.03,284.41,283.47,283.71,175473.0
2025-05-07 09:30:00,283.58,285.86,282.9,284.8,56450.0,283.58,285.86,282.9,284.8,56450.0
2025-05-07 09:40:00,284.96,285.46,284.56,285.4,26691.0,284.96,285.46,284.56,285.4,26691.0
2025-05-07 09:50:00,285.24,286.0,285.2,285.54,27179.0,285.24,286.0,285.2,285.54,27179.0
2025-05-07 10:00:00,285.62,285.89,285.21,285.57,20549.0,285.62,285.89,285.21,285.57,20549.0
2025-05-07 10:10:00,285.72,286.57,285.65,286.45,27519.0,285.72,286.57,285.65,286.45,27519.0
2025-05-07 10:20:00,286.65,286.8,286.01,286.1,17005.0,286.65,286.8,286.01,286.1,17005.0
2025-05-07 10:30:00,286.13,286.33,285.59,286.05,20332.0,286.13,286.33,285.59,286.05,20332.0
2025-05-07 10:40:00,286.24,286.6,285.98,286.58,11261.0,286.24,286.6,285.98,286.58,11261.0
2025-05-07 10:50:00,286.41,286.92,286.18,286.92,18979.0,286.41,286.92,286.18,286.92,18979.0
2025-05-07 11:00:00,286.86,287.2,286.41,286.89,34265.0,286.86,287.2,286.41,286.89,34265.0
2025-05-07 11:10:00,286.89,287.01,286.41,286.85,13166.0,286.89,287.01,286.41,286.85,13166.0
2025-05-07 11:20:00,286.85,287.49,286.84,287.08,23588.0,286.85,287.49,286.84,287.08,23588.0
2025-05-07 11:30:00,287.06,287.06,286.63,286.75,40493.0,287.06,287.06,286.63,286.75,40493.0
2025-05-07 11:40:00,286.75,286.88,285.84,286.14,38361.0,286.75,286.88,285.84,286.14,38361.0
2025-05-07 11:50:00,286.0,286.69,285.92,286.63,13931.0,286.0,286.69,285.92,286.63,13931.0
2025-05-07 12:00:00,286.63,286.82,285.58,285.79,34613.0,286.63,286.82,285.58,285.79,34613.0
2025-05-07 12:10:00,285.85,285.95,285.03,285.29,18507.0,285.85,285.95,285.03,285.29,18507.0
2025-05-07 12:20:00,285.16,285.16,284.45,284.69,16108.0,285.16,285.16,284.45,284.69,16108.0
2025-05-07 12:30:00,284.84,285.34,284.75,285.2,15472.0,284.84,285.34,284.75,285.2,15472.0
2025-05-07 12:40:00,285.2,285.45,285.2,285.28,5200.0,285.2,285.45,285.2,285.28,5200.0
2025-05-07 12:50:00,285.37,285.61,285.27,285.54,10863.0,285.37,285.61,285.27,285.54,10863.0
2025-05-07 13:00:00,285.68,285.87,285.54,285.87,10956.0,285.68,285.87,285.54,285.87,10956.0
2025-05-07 13:10:00,285.88,286.02,285.7,285.91,5707.0,285.88,286.02,285.7,285.91,5707.0
2025-05-07 13:20:00,285.91,286.33,285.87,286.17,15213.0,285.91,286.33,285.87,286.17,15213.0
2025-05-07 13:30:00,286.14,286.19,285.83,285.96,16926.0,286.14,286.19,285.83,285.96,16926.0
2025-05-07 13:40:00,285.96,286.07,285.92,286.0,10961.0,285.96,286.07,285.92,286.0,10961.0
2025-05-07 13:50:00,286.0,286.0,285.26,285.57,31119.0,286.0,286.0,285.26,285.57,31119.0
2025-05-07 14:00:00,285.76,286.37,285.18,285.34,61086.0,285.76,286.37,285.18,285.34,61086.0
2025-05-07 14:10:00,285.22,285.49,284.99,285.11,34171.0,285.22,285.49,284.99,285.11,34171.0
2025-05-07 14:20:00,285.17,285.26,284.85,284.92,25778.0,285.17,285.26,284.85,284.92,25778.0
2025-05-07 14:30:00,284.94,286.49,284.82,286.18,36447.0,284.94,286.49,284.82,286.18,36447.0
2025-05-07 14:40:00,286.18,286.31,285.11,285.12,21385.0,286.18,286.31,285.11,285.12,21385.0
2025-05-07 14:50:00,285.24,286.37,285.05,286.18,23303.0,285.24,286.37,285.05,286.18,23303.0
2025-05-07 15:00:00,286.11,286.22,285.57,286.15,20324.0,286.11,286.22,285.57,286.15,20324.0
2025-05-07 15:10:00,286.07,286.07,285.39,285.9,27431.0,286.07,286.07,285.39,285.9,27431.0
2025-05-07 15:20:00,286.0,286.06,284.93,285.01,49430.0,286.0,286.06,284.93,285.01,49430.0
2025-05-07 15:30:00,285.03,285.49,284.79,285.09,35903.0,285.03,285.49,284.79,285.09,35903.0
2025-05-07 15:40:00,285.21,286.31,285.13,285.82,75518.0,285.21,286.31,285.13,285.82,75518.0
2025-05-07 15:50:00,285.61,286.66,285.39,286.38,135911.0,285.61,286.66,285.39,286.38,135911.0
2025-05-08 09:30:00,285.1,286.68,284.64,284.86,45780.0,285.1,286.68,284.64,284.86,45780.0
2025-05-08 09:40:00,285.31,285.59,285.05,285.13,11352.0,285.31,285.59,285.05,285.13,11352.0
2025-05-08 09:50:00,285.28,285.66,284.64,284.88,18310.0,285.28,285.66,284.64,284.88,18310.0
2025-05-08 10:00:00,284.74,285.14,284.42,284.65,15607.0,284.74,285.14,284.42,284.65,15607.0
2025-05-08 10:10:00,284.66,285.35,284.49,285.22,14324.0,284.66,285.35,284.49,285.22,14324.0
2025-05-08 10:20:00,285.33,286.03,285.22,285.43,17539.0,285.33,286.03,285.22,285.43,17539.0
2025-05-08 10:30:00,285.43,285.75,285.15,285.15,15730.0,285.43,285.75,285.15,285.15,15730.0
2025-05-08 10:40:00,285.12,285.19,284.25,284.25,14818.0,285.12,285.19,284.25,284.25,14818.0
2025-05-08 10:50:00,284.42,284.7,283.82,284.16,17065.0,284.42,284.7,283.82,284.16,17065.0
2025-05-08 11:00:00,284.07,284.08,283.13,283.92,27036.0,284.07,284.08,283.13,283.92,27036.0
2025-05-08 11:10:00,283.81,284.4,283.59,284.4,11272.0,283.81,284.4,283.59,284.4,11272.0
2025-05-08 11:20:00,284.36,285.09,284.36,284.67,22612.0,284.36,285.09,284.36,284.67,22612.0
2025-05-08 11:30:00,284.49,284.78,284.19,284.78,8826.0,284.49,284.78,284.19,284.78,8826.0
2025-05-08 11:40:00,284.86,285.53,284.83,285.47,11075.0,284.86,285.53,284.83,285.47,11075.0
2025-05-08 11:50:00,285.47,285.53,285.19,285.38,18486.0,285.47,285.53,285.19,285.38,18486.0
2025-05-08 12:00:00,285.28,286.18,285.24,286.06,10067.0,285.28,286.18,285.24,286.06,10067.0
2025-05-08 12:10:00,286.08,286.2,285.7,285.97,11071.0,286.08,286.2,285.7,285.97,11071.0
2025-05-08 12:20:00,285.98,286.12,285.37,285.37,14049.0,285.98,286.12,285.37,285.37,14049.0
2025-05-08 12:30:00,285.47,285.62,285.36,285.53,14232.0,285.47,285.62,285.36,285.53,14232.0
2025-05-08 12:40:00,285.53,285.71,285.37,285.52,16881.0,285.53,285.71,285.37,285.52,16881.0
2025-05-08 12:50:00,285.5,286.04,285.49,286.0,8844.0,285.5,286.04,285.49,286.0,8844.0
2025-05-08 13:00:00,285.98,285.98,285.53,285.63,9745.0,285.98,285.98,285.53,285.63,9745.0
2025-05-08 13:10:00,285.54,285.85,285.44,285.62,9758.0,285.54,285.85,285.44,285.62,9758.0
2025-05-08 13:20:00,285.64,285.64,285.08,285.08,8345.0,285.64,285.64,285.08,285.08,8345.0
2025-05-08 13:30:00,285.13,285.23,284.89,285.0,6668.0,285.13,285.23,284.89,285.0,6668.0
2025-05-08 13:40:00,285.13,285.14,284.99,285.01,7723.0,285.13,285.14,284.99,285.01,7723.0
2025-05-08 13:50:00,285.09,285.21,284.91,284.97,22810.0,285.09,285.21,284.91,284.97,22810.0
2025-05-08 14:00:00,284.99,285.46,284.89,285.46,12441.0,284.99,285.46,284.89,285.46,12441.0
2025-05-08 14:10:00,285.56,285.86,285.51,285.65,44321.0,285.56,285.86,285.51,285.65,44321.0
2025-05-08 14:20:00,285.61,285.68,284.74,285.12,32594.0,285.61,285.68,284.74,285.12,32594.0
2025-05-08 14:30:00,284.92,285.57,284.82,284.86,43637.0,284.92,285.57,284.82,284.86,43637.0
2025-05-08 14:40:00,284.86,285.4,284.85,285.09,25578.0,284.86,285.4,284.85,285.09,25578.0
2025-05-08 14:50:00,285.09,285.28,284.95,285.28,11000.0,285.09,285.28,284.95,285.28,11000.0
2025-05-08 15:00:00,285.34,285.34,284.89,284.93,16958.0,285.34,285.34,284.89,284.93,16958.0
2025-05-08 15:10:00,284.93,284.96,284.57,284.96,24826.0,284.93,284.96,284.57,284.96,24826.0
2025-05-08 15:20:00,284.96,285.21,284.79,284.9,19293.0,284.96,285.21,284.79,284.9,19293.0
2025-05-08 15:30:00,284.85,284.93,284.64,284.79,38669.0,284.85,284.93,284.64,284.79,38669.0
2025-05-08 15:40:00,284.79,284.88,284.4,284.46,57971.0,284.79,284.88,284.4,284.46,57971.0
2025-05-08 15:50:00,284.55,284.58,283.66,283.98,223270.0,284.55,284.58,283.66,283.98,223270.0
2025-05-09 09:30:00,283.58,284.51,283.11,284.17,45869.0,283.58,284.51,283.11,284.17,45869.0
2025-05-09 09:40:00,284.14,284.81,283.81,284.07,7915.0,284.14,284.81,283.81,284.07,7915.0
2025-05-09 09:50:00,284.42,285.3,284.39,285.07,12544.0,284.42,285.3,284.39,285.07,12544.0
2025-05-09 10:00:00,285.2,285.67,284.69,285.66,12491.0,285.2,285.67,284.69,285.66,12491.0
2025-05-09 10:10:00,285.59,285.71,284.87,285.05,16744.0,285.59,285.71,284.87,285.05,16744.0
2025-05-09 10:20:00,285.06,285.74,285.06,285.74,11239.0,285.06,285.74,285.06,285.74,11239.0
2025-05-09 10:30:00,285.92,285.92,284.89,285.41,18983.0,285.92,285.92,284.89,285.41,18983.0
2025-05-09 10:40:00,285.35,285.85,285.27,285.8,12090.0,285.35,285.85,285.27,285.8,12090.0
2025-05-09 10:50:00,285.82,286.76,285.81,286.61,33646.0,285.82,286.76,285.81,286.61,33646.0
2025-05-09 11:00:00,286.51,286.77,285.96,286.21,11235.0,286.51,286.77,285.96,286.21,11235.0
2025-05-09 11:10:00,286.1,286.44,285.91,285.98,16711.0,286.1,286.44,285.91,285.98,16711.0
2025-05-09 11:20:00,285.92,286.13,285.51,286.13,10347.0,285.92,286.13,285.51,286.13,10347.0
2025-05-09 11:30:00,286.02,286.71,285.89,286.71,5572.0,286.02,286.71,285.89,286.71,5572.0
2025-05-09 11:40:00,286.57,286.64,286.29,286.64,7502.0,286.57,286.64,286.29,286.64,7502.0
2025-05-09 11:50:00,286.56,287.0,286.53,286.91,7042.0,286.56,287.0,286.53,286.91,7042.0
2025-05-09 12:00:00,286.87,286.93,286.32,286.35,9981.0,286.87,286.93,286.32,286.35,9981.0
2025-05-09 12:10:00,286.32,286.39,285.7,285.8,28213.0,286.32,286.39,285.7,285.8,28213.0
2025-05-09 12:20:00,285.79,286.08,285.57,285.66,8293.0,285.79,286.08,285.57,285.66,8293.0
2025-05-09 12:30:00,285.58,285.85,285.4,285.56,6884.0,285.58,285.85,285.4,285.56,6884.0
2025-05-09 12:40:00,285.49,285.61,285.05,285.17,12540.0,285.49,285.61,285.05,285.17,12540.0
2025-05-09 12:50:00,285.09,285.18,284.94,285.1,16126.0,285.09,285.18,284.94,285.1,16126.0
2025-05-09 13:00:00,285.12,285.24,284.95,285.21,11716.0,285.12,285.24,284.95,285.21,11716.0
2025-05-09 13:10:00,285.21,285.31,284.93,285.22,11214.0,285.21,285.31,284.93,285.22,11214.0
2025-05-09 13:20:00,285.22,285.55,285.12,285.51,9969.0,285.22,285.55,285.12,285.51,9969.0
2025-05-09 13:30:00,285.39,285.4,285.02,285.28,15356.0,285.39,285.4,285.02,285.28,15356.0
2025-05-09 13:40:00,285.28,285.63,285.2,285.4,9307.0,285.28,285.63,285.2,285.4,9307.0
2025-05-09 13:50:00,285.48,285.95,285.32,285.75,7914.0,285.48,285.95,285.32,285.75,7914.0
2025-05-09 14:00:00,285.75,286.09,285.34,285.4,12548.0,285.75,286.09,285.34,285.4,12548.0
2025-05-09 14:10:00,285.48,285.65,285.2,285.36,26948.0,285.48,285.65,285.2,285.36,26948.0
2025-05-09 14:20:00,285.43,285.54,285.01,285.19,3529.0,285.43,285.54,285.01,285.19,3529.0
2025-05-09 14:30:00,285.2,285.71,285.19,285.55,4854.0,285.2,285.71,285.19,285.55,4854.0
2025-05-09 14:40:00,285.6,285.8,285.51,285.76,5977.0,285.6,285.8,285.51,285.76,5977.0
2025-05-09 14:50:00,285.81,285.89,285.65,285.72,6550.0,285.81,285.89,285.65,285.72,6550.0
2025-05-09 15:00:00,285.73,286.05,285.73,285.96,15439.0,285.73,286.05,285.73,285.96,15439.0
2025-05-09 15:10:00,286.06,286.13,285.77,285.9,14712.0,286.06,286.13,285.77,285.9,14712.0
2025-05-09 15:20:00,285.9,285.9,285.19,285.34,39498.0,285.9,285.9,285.19,285.34,39498.0
2025-05-09 15:30:00,285.28,285.45,284.89,284.97,27194.0,285.28,285.45,284.89,284.97,27194.0
2025-05-09 15:40:00,285.0,285.11,284.33,284.65,19588.0,285.0,285.11,284.33,284.65,19588.0
2025-05-09 15:50:00,284.56,285.03,284.31,284.67,138018.0,284.56,285.03,284.31,284.67,138018.0
2025-05-12 09:30:00,284.04,286.26,275.03,276.05,165996.0,284.04,286.26,275.03,276.05,165996.0
2025-05-12 09:40:00,276.32,276.58,274.71,276.17,72806.0,276.32,276.58,274.71,276.17,72806.0
2025-05-12 09:50:00,276.33,277.43,276.01,276.79,56205.0,276.33,277.43,276.01,276.79,56205.0
2025-05-12 10:00:00,276.71,276.71,274.93,275.01,77054.0,276.71,276.71,274.93,275.01,77054.0
2025-05-12 10:10:00,275.02,277.02,275.02,276.46,33417.0,275.02,277.02,275.02,276.46,33417.0
2025-05-12 10:20:00,276.33,277.41,275.74,277.32,50930.0,276.33,277.41,275.74,277.32,50930.0
2025-05-12 10:30:00,277.32,279.59,277.19,278.21,66890.0,277.32,279.59,277.19,278.21,66890.0
2025-05-12 10:40:00,278.23,278.73,277.43,278.24,25277.0,278.23,278.73,277.43,278.24,25277.0
2025-05-12 10:50:00,278.14,278.91,277.94,278.09,19673.0,278.14,278.91,277.94,278.09,19673.0
2025-05-12 11:00:00,278.16,278.69,277.89,277.89,22904.0,278.16,278.69,277.89,277.89,22904.0
2025-05-12 11:10:00,278.18,278.36,277.4,277.77,21460.0,278.18,278.36,277.4,277.77,21460.0
2025-05-12 11:20:00,277.39,277.45,276.03,276.5,28677.0,277.39,277.45,276.03,276.5,28677.0
2025-05-12 11:30:00,276.55,277.15,276.54,277.02,36657.0,276.55,277.15,276.54,277.02,36657.0
2025-05-12 11:40:00,276.88,276.91,276.11,276.21,16629.0,276.88,276.91,276.11,276.21,16629.0
2025-05-12 11:50:00,276.14,276.35,275.83,276.3,18371.0,276.14,276.35,275.83,276.3,18371.0
2025-05-12 12:00:00,276.3,276.39,275.85,275.93,18320.0,276.3,276.39,275.85,275.93,18320.0
2025-05-12 12:10:00,275.85,276.21,275.55,276.0,15308.0,275.85,276.21,275.55,276.0,15308.0
2025-05-12 12:20:00,275.96,277.1,275.77,276.94,30802.0,275.96,277.1,275.77,276.94,30802.0
2025-05-12 12:30:00,276.72,276.84,276.03,276.33,20864.0,276.72,276.84,276.03,276.33,20864.0
2025-05-12 12:40:00,276.3,277.27,276.29,276.95,20798.0,276.3,277.27,276.29,276.95,20798.0
2025-05-12 12:50:00,276.88,277.36,276.86,277.35,20181.0,276.88,277.36,276.86,277.35,20181.0
2025-05-12 13:00:00,277.25,277.57,276.87,277.57,30995.0,277.25,277.57,276.87,277.57,30995.0
2025-05-12 13:10:00,277.61,277.64,276.42,276.42,37123.0,277.61,277.64,276.42,276.42,37123.0
2025-05-12 13:20:00,276.44,276.81,276.38,276.61,20895.0,276.44,276.81,276.38,276.61,20895.0
2025-05-12 13:30:00,276.56,277.24,276.53,277.15,13143.0,276.56,277.24,276.53,277.15,13143.0
2025-05-12 13:40:00,277.09,277.38,276.85,277.19,19325.0,277.09,277.38,276.85,277.19,19325.0
2025-05-12 13:50:00,277.17,277.51,277.07,277.29,20989.0,277.17,277.51,277.07,277.29,20989.0
2025-05-12 14:00:00,277.37,278.3,277.28,278.23,20729.0,277.37,278.3,277.28,278.23,20729.0
2025-05-12 14:10:00,278.26,278.4,277.95,278.1,21690.0,278.26,278.4,277.95,278.1,21690.0
2025-05-12 14:20:00,278.09,278.35,277.98,278.19,18383.0,278.09,278.35,277.98,278.19,18383.0
2025-05-12 14:30:00,278.24,278.86,278.14,278.14,19914.0,278.24,278.86,278.14,278.14,19914.0
2025-05-12 14:40:00,278.09,278.65,278.02,278.04,20407.0,278.09,278.65,278.02,278.04,20407.0
2025-05-12 14:50:00,277.95,278.62,277.95,278.47,20860.0,277.95,278.62,277.95,278.47,20860.0
2025-05-12 15:00:00,278.47,278.97,278.37,278.63,22225.0,278.47,278.97,278.37,278.63,22225.0
2025-05-12 15:10:00,278.62,279.16,278.61,279.09,29657.0,278.62,279.16,278.61,279.09,29657.0
2025-05-12 15:20:00,279.09,279.89,279.02,279.77,32955.0,279.09,279.89,279.02,279.77,32955.0
2025-05-12 15:30:00,279.83,279.94,279.44,279.52,42460.0,279.83,279.94,279.44,279.52,42460.0
2025-05-12 15:40:00,279.49,279.58,279.2,279.32,52389.0,279.49,279.58,279.2,279.32,52389.0
2025-05-12 15:50:00,279.28,280.57,279.09,280.36,227130.0,279.28,280.57,279.09,280.36,227130.0
2025-05-13 09:30:00,280.31,282.57,279.4,281.65,51286.0,280.31,282.57,279.4,281.65,51286.0
2025-05-13 09:40:00,281.76,282.57,281.24,282.46,38696.0,281.76,282.57,281.24,282.46,38696.0
2025-05-13 09:50:00,282.19,282.35,281.41,282.01,25061.0,282.19,282.35,281.41,282.01,25061.0
2025-05-13 10:00:00,282.01,282.33,281.0,281.26,25791.0,282.01,282.33,281.0,281.26,25791.0
2025-05-13 10:10:00,281.42,282.16,281.37,281.85,206721.0,281.42,282.16,281.37,281.85,206721.0
2025-05-13 10:20:00,281.98,283.14,281.78,282.79,46633.0,281.98,283.14,281.78,282.79,46633.0
2025-05-13 10:30:00,282.79,282.79,281.13,281.13,22630.0,282.79,282.79,281.13,281.13,22630.0
2025-05-13 10:40:00,281.36,282.0,281.27,281.59,17115.0,281.36,282.0,281.27,281.59,17115.0
2025-05-13 10:50:00,281.49,281.7,281.0,281.11,80854.0,281.49,281.7,281.0,281.11,80854.0
2025-05-13 11:00:00,281.22,282.51,281.11,282.31,34151.0,281.22,282.51,281.11,282.31,34151.0
2025-05-13 11:10:00,282.31,282.31,281.51,282.15,20031.0,282.31,282.31,281.51,282.15,20031.0
2025-05-13 11:20:00,282.28,282.58,282.08,282.49,97745.0,282.28,282.58,282.08,282.49,97745.0
2025-05-13 11:30:00,282.41,282.48,282.15,282.23,17966.0,282.41,282.48,282.15,282.23,17966.0
2025-05-13 11:40:00,282.16,282.45,281.83,281.99,28659.0,282.16,282.45,281.83,281.99,28659.0
2025-05-13 11:50:00,281.96,282.0,281.77,281.92,12778.0,281.96,282.0,281.77,281.92,12778.0
2025-05-13 12:00:00,281.9,282.33,281.79,282.11,25473.0,281.9,282.33,281.79,282.11,25473.0
2025-05-13 12:10:00,282.12,282.18,281.54,281.62,18397.0,282.12,282.18,281.54,281.62,18397.0
2025-05-13 12:20:00,281.55,281.88,281.48,281.81,11836.0,281.55,281.88,281.48,281.81,11836.0
2025-05-13 12:30:00,281.83,282.25,281.7,281.71,10067.0,281.83,282.25,281.7,281.71,10067.0
2025-05-13 12:40:00,281.69,281.83,281.62,281.63,7475.0,281.69,281.83,281.62,281.63,7475.0
2025-05-13 12:50:00,281.62,282.26,281.62,282.11,10912.0,281.62,282.26,281.62,282.11,10912.0
2025-05-13 13:00:00,282.1,282.33,281.89,282.22,13616.0,282.1,282.33,281.89,282.22,13616.0
2025-05-13 13:10:00,282.25,282.6,282.2,282.5,8744.0,282.25,282.6,282.2,282.5,8744.0
2025-05-13 13:20:00,282.45,283.0,282.44,283.0,12696.0,282.45,283.0,282.44,283.0,12696.0
2025-05-13 13:30:00,283.0,283.12,282.67,282.77,15659.0,283.0,283.12,282.67,282.77,15659.0
2025-05-13 13:40:00,282.6,282.79,282.45,282.63,11319.0,282.6,282.79,282.45,282.63,11319.0
2025-05-13 13:50:00,282.63,282.86,282.49,282.86,17284.0,282.63,282.86,282.49,282.86,17284.0
2025-05-13 14:00:00,282.92,283.26,282.71,283.07,15970.0,282.92,283.26,282.71,283.07,15970.0
2025-05-13 14:10:00,283.02,283.04,282.62,282.79,8499.0,283.02,283.04,282.62,282.79,8499.0
2025-05-13 14:20:00,282.72,282.84,282.36,282.38,19318.0,282.72,282.84,282.36,282.38,19318.0
2025-05-13 14:30:00,282.28,282.68,282.27,282.42,14425.0,282.28,282.68,282.27,282.42,14425.0
2025-05-13 14:40:00,282.56,282.94,282.4,282.94,13104.0,282.56,282.94,282.4,282.94,13104.0
2025-05-13 14:50:00,282.94,283.04,282.71,282.79,25451.0,282.94,283.04,282.71,282.79,25451.0
2025-05-13 15:00:00,282.82,282.88,282.39,282.84,12469.0,282.82,282.88,282.39,282.84,12469.0
2025-05-13 15:10:00,282.69,283.2,282.69,283.03,44265.0,282.69,283.2,282.69,283.03,44265.0
2025-05-13 15:20:00,283.13,283.82,283.13,283.75,105365.0,283.13,283.82,283.13,283.75,105365.0
2025-05-13 15:30:00,283.76,284.57,283.74,284.57,94623.0,283.76,284.57,283.74,284.57,94623.0
2025-05-13 15:40:00,284.4,285.08,283.29,283.79,204865.0,284.4,285.08,283.29,283.79,204865.0
2025-05-13 15:50:00,283.62,283.62,282.49,282.59,169096.0,283.62,283.62,282.49,282.59,169096.0
2025-05-14 09:30:00,283.73,284.48,281.71,281.89,54983.0,283.73,284.48,281.71,281.89,54983.0
2025-05-14 09:40:00,281.87,282.03,279.14,279.14,41099.0,281.87,282.03,279.14,279.14,41099.0
2025-05-14 09:50:00,279.25,280.19,278.56,280.15,45745.0,279.25,280.19,278.56,280.15,45745.0
2025-05-14 10:00:00,280.05,280.22,279.11,279.59,28953.0,280.05,280.22,279.11,279.59,28953.0
2025-05-14 10:10:00,279.6,279.63,278.5,279.34,26341.0,279.6,279.63,278.5,279.34,26341.0
2025-05-14 10:20:00,279.33,280.01,279.33,280.01,11733.0,279.33,280.01,279.33,280.01,11733.0
2025-05-14 10:30:00,279.99,280.11,279.26,279.79,8633.0,279.99,280.11,279.26,279.79,8633.0
2025-05-14 10:40:00,279.84,280.03,279.33,279.61,17916.0,279.84,280.03,279.33,279.61,17916.0
2025-05-14 10:50:00,279.44,279.66,279.09,279.28,13985.0,279.44,279.66,279.09,279.28,13985.0
2025-05-14 11:00:00,279.27,279.28,278.35,278.72,17570.0,279.27,279.28,278.35,278.72,17570.0
2025-05-14 11:10:00,278.59,278.86,278.32,278.86,13527.0,278.59,278.86,278.32,278.86,13527.0
2025-05-14 11:20:00,278.95,279.46,278.88,279.33,14795.0,278.95,279.46,278.88,279.33,14795.0
2025-05-14 11:30:00,279.35,279.95,279.3,279.4,24156.0,279.35,279.95,279.3,279.4,24156.0
2025-05-14 11:40:00,279.3,279.48,278.94,279.11,8066.0,279.3,279.48,278.94,279.11,8066.0
2025-05-14 11:50:00,279.06,279.57,278.93,279.41,56767.0,279.06,279.57,278.93,279.41,56767.0
2025-05-14 12:00:00,279.46,279.66,279.36,279.53,16564.0,279.46,279.66,279.36,279.53,16564.0
2025-05-14 12:10:00,279.53,279.65,279.23,279.34,19330.0,279.53,279.65,279.23,279.34,19330.0
2025-05-14 12:20:00,279.33,279.43,279.14,279.21,13599.0,279.33,279.43,279.14,279.21,13599.0
2025-05-14 12:30:00,279.11,279.23,278.97,279.04,14460.0,279.11,279.23,278.97,279.04,14460.0
2025-05-14 12:40:00,279.02,279.93,278.9,279.9,27051.0,279.02,279.93,278.9,279.9,27051.0
2025-05-14 12:50:00,280.0,280.0,279.75,279.88,8568.0,280.0,280.0,279.75,279.88,8568.0
2025-05-14 13:00:00,279.82,279.82,279.5,279.69,8279.0,279.82,279.82,279.5,279.69,8279.0
2025-05-14 13:10:00,279.56,279.88,279.56,279.65,13885.0,279.56,279.88,279.56,279.65,13885.0
2025-05-14 13:20:00,279.7,279.85,279.6,279.68,13087.0,279.7,279.85,279.6,279.68,13087.0
2025-05-14 13:30:00,279.69,279.78,279.46,279.57,37339.0,279.69,279.78,279.46,279.57,37339.0
2025-05-14 13:40:00,279.58,279.66,279.3,279.46,8000.0,279.58,279.66,279.3,279.46,8000.0
2025-05-14 13:50:00,279.47,279.7,279.39,279.68,15262.0,279.47,279.7,279.39,279.68,15262.0
2025-05-14 14:00:00,279.71,279.97,279.38,279.97,27370.0,279.71,279.97,279.38,279.97,27370.0
2025-05-14 14:10:00,279.97,280.13,279.95,280.03,17536.0,279.97,280.13,279.95,280.03,17536.0
2025-05-14 14:20:00,280.04,280.05,279.53,279.61,12755.0,280.04,280.05,279.53,279.61,12755.0
2025-05-14 14:30:00,279.61,279.78,279.4,279.71,19235.0,279.61,279.78,279.4,279.71,19235.0
2025-05-14 14:40:00,279.69,279.78,279.54,279.63,16422.0,279.69,279.78,279.54,279.63,16422.0
2025-05-14 14:50:00,279.63,279.63,279.19,279.36,18195.0,279.63,279.63,279.19,279.36,18195.0
2025-05-14 15:00:00,279.45,279.45,279.09,279.28,9210.0,279.45,279.45,279.09,279.28,9210.0
2025-05-14 15:10:00,279.33,279.43,279.21,279.36,22888.0,279.33,279.43,279.21,279.36,22888.0
2025-05-14 15:20:00,279.33,279.4,278.66,278.85,16061.0,279.33,279.4,278.66,278.85,16061.0
2025-05-14 15:30:00,278.75,278.82,278.41,278.52,29783.0,278.75,278.82,278.41,278.52,29783.0
2025-05-14 15:40:00,278.53,278.72,278.21,278.64,45672.0,278.53,278.72,278.21,278.64,45672.0
2025-05-14 15:50:00,278.65,278.78,277.48,278.14,151228.0,278.65,278.78,277.48,278.14,151228.0
2025-05-15 09:30:00,278.85,280.23,277.88,280.09,69885.0,278.85,280.23,277.88,280.09,69885.0
2025-05-15 09:40:00,280.0,281.18,279.85,280.87,66550.0,280.0,281.18,279.85,280.87,66550.0
2025-05-15 09:50:00,280.87,281.3,280.05,280.7,312627.0,280.87,281.3,280.05,280.7,312627.0
2025-05-15 10:00:00,280.71,280.92,280.01,280.7,103431.0,280.71,280.92,280.01,280.7,103431.0
2025-05-15 10:10:00,280.73,280.81,280.0,280.13,93511.0,280.73,280.81,280.0,280.13,93511.0
2025-05-15 10:20:00,280.15,280.98,280.15,280.79,199503.0,280.15,280.98,280.15,280.79,199503.0
2025-05-15 10:30:00,280.79,281.0,280.61,280.79,56248.0,280.79,281.0,280.61,280.79,56248.0
2025-05-15 10:40:00,280.78,280.78,279.52,279.79,21832.0,280.78,280.78,279.52,279.79,21832.0
2025-05-15 10:50:00,279.79,279.96,279.15,279.3,15464.0,279.79,279.96,279.15,279.3,15464.0
2025-05-15 11:00:00,279.31,279.53,278.48,278.88,25532.0,279.31,279.53,278.48,278.88,25532.0
2025-05-15 11:10:00,278.85,279.77,278.85,279.69,28427.0,278.85,279.77,278.85,279.69,28427.0
2025-05-15 11:20:00,279.6,279.92,279.48,279.65,26460.0,279.6,279.92,279.48,279.65,26460.0
2025-05-15 11:30:00,279.65,279.73,279.3,279.55,14109.0,279.65,279.73,279.3,279.55,14109.0
2025-05-15 11:40:00,279.55,279.75,279.25,279.41,38841.0,279.55,279.75,279.25,279.41,38841.0
2025-05-15 11:50:00,279.41,279.77,279.15,279.75,334606.0,279.41,279.77,279.15,279.75,334606.0
2025-05-15 12:00:00,279.75,280.29,279.73,280.25,51009.0,279.75,280.29,279.73,280.25,51009.0
2025-05-15 12:10:00,280.25,280.59,279.83,279.85,46002.0,280.25,280.59,279.83,279.85,46002.0
2025-05-15 12:20:00,279.83,280.02,279.54,279.54,19643.0,279.83,280.02,279.54,279.54,19643.0
2025-05-15 12:30:00,279.49,279.55,278.82,278.82,18998.0,279.49,279.55,278.82,278.82,18998.0
2025-05-15 12:40:00,278.81,279.18,278.81,279.18,12147.0,278.81,279.18,278.81,279.18,12147.0
2025-05-15 12:50:00,279.2,279.54,279.01,279.54,10343.0,279.2,279.54,279.01,279.54,10343.0
2025-05-15 13:00:00,279.54,279.73,279.22,279.42,36583.0,279.54,279.73,279.22,279.42,36583.0
2025-05-15 13:10:00,279.42,279.46,279.13,279.27,22446.0,279.42,279.46,279.13,279.27,22446.0
2025-05-15 13:20:00,279.31,279.31,278.97,278.99,45696.0,279.31,279.31,278.97,278.99,45696.0
2025-05-15 13:30:00,279.05,279.31,278.91,279.22,43338.0,279.05,279.31,278.91,279.22,43338.0
2025-05-15 13:40:00,279.3,279.39,278.99,279.21,24422.0,279.3,279.39,278.99,279.21,24422.0
2025-05-15 13:50:00,279.11,279.66,279.1,279.32,101952.0,279.11,279.66,279.1,279.32,101952.0
2025-05-15 14:00:00,279.24,279.87,279.24,279.8,221339.0,279.24,279.87,279.24,279.8,221339.0
2025-05-15 14:10:00,279.73,280.35,279.69,280.14,38939.0,279.73,280.35,279.69,280.14,38939.0
2025-05-15 14:20:00,280.16,280.53,280.08,280.44,32306.0,280.16,280.53,280.08,280.44,32306.0
2025-05-15 14:30:00,280.45,280.97,280.34,280.87,23892.0,280.45,280.97,280.34,280.87,23892.0
2025-05-15 14:40:00,280.91,281.44,280.82,281.31,58835.0,280.91,281.44,280.82,281.31,58835.0
2025-05-15 14:50:00,281.31,281.41,281.18,281.3,42944.0,281.31,281.41,281.18,281.3,42944.0
2025-05-15 15:00:00,281.26,281.59,281.23,281.36,46488.0,281.26,281.59,281.23,281.36,46488.0
2025-05-15 15:10:00,281.33,281.84,281.32,281.66,64761.0,281.33,281.84,281.32,281.66,64761.0
2025-05-15 15:20:00,281.6,281.67,280.92,281.13,211955.0,281.6,281.67,280.92,281.13,211955.0
2025-05-15 15:30:00,281.08,281.3,280.78,280.84,47093.0,281.08,281.3,280.78,280.84,47093.0
2025-05-15 15:40:00,280.84,280.85,280.62,280.7,56236.0,280.84,280.85,280.62,280.7,56236.0
2025-05-15 15:50:00,280.74,281.17,280.22,281.15,325240.0,280.74,281.17,280.22,281.15,325240.0
2025-05-16 09:30:00,280.85,282.38,280.84,281.45,155453.0,280.85,282.38,280.84,281.45,155453.0
2025-05-16 09:40:00,281.44,282.62,280.8,282.01,28408.0,281.44,282.62,280.8,282.01,28408.0
2025-05-16 09:50:00,281.97,282.94,281.91,282.94,24252.0,281.97,282.94,281.91,282.94,24252.0
2025-05-16 10:00:00,282.71,283.23,282.39,282.41,29334.0,282.71,283.23,282.39,282.41,29334.0
2025-05-16 10:10:00,282.37,282.47,281.77,282.32,27876.0,282.37,282.47,281.77,282.32,27876.0
2025-05-16 10:20:00,282.33,283.0,282.03,282.72,29701.0,282.33,283.0,282.03,282.72,29701.0
2025-05-16 10:30:00,282.72,283.55,282.69,283.36,30155.0,282.72,283.55,282.69,283.36,30155.0
2025-05-16 10:40:00,283.47,284.75,283.29,283.97,48996.0,283.47,284.75,283.29,283.97,48996.0
2025-05-16 10:50:00,283.99,284.76,283.8,284.13,110418.0,283.99,284.76,283.8,284.13,110418.0
2025-05-16 11:00:00,284.13,285.13,284.04,284.79,21160.0,284.13,285.13,284.04,284.79,21160.0
2025-05-16 11:10:00,284.88,285.6,284.7,285.6,19680.0,284.88,285.6,284.7,285.6,19680.0
2025-05-16 11:20:00,285.59,285.84,285.13,285.84,20954.0,285.59,285.84,285.13,285.84,20954.0
2025-05-16 11:30:00,285.83,285.83,284.97,285.48,26938.0,285.83,285.83,284.97,285.48,26938.0
2025-05-16 11:40:00,285.47,285.47,284.19,284.31,17551.0,285.47,285.47,284.19,284.31,17551.0
2025-05-16 11:50:00,284.36,284.72,284.14,284.51,23540.0,284.36,284.72,284.14,284.51,23540.0
2025-05-16 12:00:00,284.51,285.28,284.51,285.24,16543.0,284.51,285.28,284.51,285.24,16543.0
2025-05-16 12:10:00,285.19,285.39,284.95,285.07,21484.0,285.19,285.39,284.95,285.07,21484.0
2025-05-16 12:20:00,285.12,285.34,285.04,285.07,14954.0,285.12,285.34,285.04,285.07,14954.0
2025-05-16 12:30:00,285.19,285.56,285.12,285.45,22845.0,285.19,285.56,285.12,285.45,22845.0
2025-05-16 12:40:00,285.45,285.68,284.62,284.63,27473.0,285.45,285.68,284.62,284.63,27473.0
2025-05-16 12:50:00,284.69,285.19,284.67,285.09,17915.0,284.69,285.19,284.67,285.09,17915.0
2025-05-16 13:00:00,285.13,285.4,284.9,285.18,12472.0,285.13,285.4,284.9,285.18,12472.0
2025-05-16 13:10:00,285.17,285.19,284.83,284.88,110556.0,285.17,285.19,284.83,284.88,110556.0
2025-05-16 13:20:00,285.01,285.65,285.01,285.63,9626.0,285.01,285.65,285.01,285.63,9626.0
2025-05-16 13:30:00,285.64,285.86,285.44,285.56,13869.0,285.64,285.86,285.44,285.56,13869.0
2025-05-16 13:40:00,285.72,285.94,285.35,285.5,14375.0,285.72,285.94,285.35,285.5,14375.0
2025-05-16 13:50:00,285.5,285.82,285.17,285.24,20711.0,285.5,285.82,285.17,285.24,20711.0
2025-05-16 14:00:00,285.27,285.64,285.15,285.5,21344.0,285.27,285.64,285.15,285.5,21344.0
2025-05-16 14:10:00,285.43,285.77,285.29,285.6,8991.0,285.43,285.77,285.29,285.6,8991.0
2025-05-16 14:20:00,285.47,285.82,285.31,285.69,9146.0,285.47,285.82,285.31,285.69,9146.0
2025-05-16 14:30:00,285.69,285.82,285.48,285.67,8001.0,285.69,285.82,285.48,285.67,8001.0
2025-05-16 14:40:00,285.77,285.83,285.56,285.62,8411.0,285.77,285.83,285.56,285.62,8411.0
2025-05-16 14:50:00,285.63,285.71,285.11,285.18,25509.0,285.63,285.71,285.11,285.18,25509.0
2025-05-16 15:00:00,285.23,285.6,284.97,284.97,26668.0,285.23,285.6,284.97,284.97,26668.0
2025-05-16 15:10:00,284.98,285.53,284.95,285.53,103789.0,284.98,285.53,284.95,285.53,103789.0
2025-05-16 15:20:00,285.57,285.57,285.26,285.41,14935.0,285.57,285.57,285.26,285.41,14935.0
2025-05-16 15:30:00,285.38,285.68,285.24,285.38,29675.0,285.38,285.68,285.24,285.38,29675.0
2025-05-16 15:40:00,285.44,286.06,285.38,285.78,39710.0,285.44,286.06,285.38,285.78,39710.0
2025-05-16 15:50:00,285.89,286.13,285.63,285.97,136313.0,285.89,286.13,285.63,285.97,136313.0
2025-05-19 09:30:00,286.64,287.0,284.75,286.36,57983.0,286.64,287.0,284.75,286.36,57983.0
2025-05-19 09:40:00,286.31,287.28,286.31,286.87,26059.0,286.31,287.28,286.31,286.87,26059.0
2025-05-19 09:50:00,287.03,287.42,286.62,287.04,21140.0,287.03,287.42,286.62,287.04,21140.0
2025-05-19 10:00:00,287.18,287.99,286.45,286.5,30192.0,287.18,287.99,286.45,286.5,30192.0
2025-05-19 10:10:00,286.67,286.67,286.16,286.25,23114.0,286.67,286.67,286.16,286.25,23114.0
2025-05-19 10:20:00,286.25,287.42,286.12,287.42,11968.0,286.25,287.42,286.12,287.42,11968.0
2025-05-19 10:30:00,287.61,287.83,287.23,287.42,8477.0,287.61,287.83,287.23,287.42,8477.0
2025-05-19 10:40:00,287.41,287.76,287.4,287.73,13770.0,287.41,287.76,287.4,287.73,13770.0
2025-05-19 10:50:00,287.65,287.85,287.05,287.16,11931.0,287.65,287.85,287.05,287.16,11931.0
2025-05-19 11:00:00,287.16,287.63,286.85,287.62,17683.0,287.16,287.63,286.85,287.62,17683.0
2025-05-19 11:10:00,287.5,287.65,287.25,287.52,13274.0,287.5,287.65,287.25,287.52,13274.0
2025-05-19 11:20:00,287.53,287.66,287.32,287.41,15107.0,287.53,287.66,287.32,287.41,15107.0
2025-05-19 11:30:00,287.48,287.58,287.27,287.54,12725.0,287.48,287.58,287.27,287.54,12725.0
2025-05-19 11:40:00,287.63,288.38,287.62,288.2,11018.0,287.63,288.38,287.62,288.2,11018.0
2025-05-19 11:50:00,288.11,288.27,287.99,287.99,12133.0,288.11,288.27,287.99,287.99,12133.0
2025-05-19 12:00:00,288.0,288.04,287.71,288.04,6242.0,288.0,288.04,287.71,288.04,6242.0
2025-05-19 12:10:00,288.04,288.59,287.92,288.28,13257.0,288.04,288.59,287.92,288.28,13257.0
2025-05-19 12:20:00,288.28,288.98,288.23,288.86,21526.0,288.28,288.98,288.23,288.86,21526.0
2025-05-19 12:30:00,288.71,288.77,288.47,288.73,10656.0,288.71,288.77,288.47,288.73,10656.0
2025-05-19 12:40:00,288.61,288.91,288.57,288.89,4367.0,288.61,288.91,288.57,288.89,4367.0
2025-05-19 12:50:00,288.89,288.95,288.54,288.8,13138.0,288.89,288.95,288.54,288.8,13138.0
2025-05-19 13:00:00,288.76,288.86,288.57,288.61,9065.0,288.76,288.86,288.57,288.61,9065.0
2025-05-19 13:10:00,288.6,288.73,288.46,288.59,6577.0,288.6,288.73,288.46,288.59,6577.0
2025-05-19 13:20:00,288.6,288.96,288.5,288.96,9792.0,288.6,288.96,288.5,288.96,9792.0
2025-05-19 13:30:00,289.03,289.1,288.82,288.88,12254.0,289.03,289.1,288.82,288.88,12254.0
2025-05-19 13:40:00,288.88,289.06,288.68,288.94,13745.0,288.88,289.06,288.68,288.94,13745.0
2025-05-19 13:50:00,288.87,288.87,288.4,288.53,7441.0,288.87,288.87,288.4,288.53,7441.0
2025-05-19 14:00:00,288.39,288.68,288.35,288.55,22676.0,288.39,288.68,288.35,288.55,22676.0
2025-05-19 14:10:00,288.56,288.65,288.42,288.48,8501.0,288.56,288.65,288.42,288.48,8501.0
2025-05-19 14:20:00,288.48,288.63,288.34,288.59,5909.0,288.48,288.63,288.34,288.59,5909.0
2025-05-19 14:30:00,288.59,288.65,288.37,288.41,8951.0,288.59,288.65,288.37,288.41,8951.0
2025-05-19 14:40:00,288.34,288.65,288.34,288.41,9558.0,288.34,288.65,288.34,288.41,9558.0
2025-05-19 14:50:00,288.44,288.6,288.19,288.51,13309.0,288.44,288.6,288.19,288.51,13309.0
2025-05-19 15:00:00,288.52,288.57,288.16,288.41,14312.0,288.52,288.57,288.16,288.41,14312.0
2025-05-19 15:10:00,288.38,288.51,288.15,288.21,25680.0,288.38,288.51,288.15,288.21,25680.0
2025-05-19 15:20:00,288.22,288.22,287.88,288.05,21870.0,288.22,288.22,287.88,288.05,21870.0
2025-05-19 15:30:00,287.99,288.24,287.77,287.85,19426.0,287.99,288.24,287.77,287.85,19426.0
2025-05-19 15:40:00,287.85,288.15,287.64,288.11,31700.0,287.85,288.15,287.64,288.11,31700.0
2025-05-19 15:50:00,288.03,288.33,287.78,288.28,138421.0,288.03,288.33,287.78,288.28,138421.0
2025-05-20 09:30:00,286.92,288.92,286.92,288.28,38171.0,286.92,288.92,286.92,288.28,38171.0
2025-05-20 09:40:00,288.38,288.71,287.7,287.79,13382.0,288.38,288.71,287.7,287.79,13382.0
2025-05-20 09:50:00,287.62,288.0,287.5,288.0,11761.0,287.62,288.0,287.5,288.0,11761.0
2025-05-20 10:00:00,287.77,288.06,287.4,287.68,13099.0,287.77,288.06,287.4,287.68,13099.0
2025-05-20 10:10:00,287.78,287.78,287.15,287.45,15346.0,287.78,287.78,287.15,287.45,15346.0
2025-05-20 10:20:00,287.72,287.72,287.09,287.1,5587.0,287.72,287.72,287.09,287.1,5587.0
2025-05-20 10:30:00,287.2,287.35,286.7,286.77,6665.0,287.2,287.35,286.7,286.77,6665.0
2025-05-20 10:40:00,286.77,287.25,286.77,287.15,3804.0,286.77,287.25,286.77,287.15,3804.0
2025-05-20 10:50:00,287.21,287.38,287.0,287.36,6150.0,287.21,287.38,287.0,287.36,6150.0
2025-05-20 11:00:00,287.22,287.32,287.06,287.17,3994.0,287.22,287.32,287.06,287.17,3994.0
2025-05-20 11:10:00,287.16,287.46,287.02,287.04,19852.0,287.16,287.46,287.02,287.04,19852.0
2025-05-20 11:20:00,286.99,287.02,286.79,286.9,6255.0,286.99,287.02,286.79,286.9,6255.0
2025-05-20 11:30:00,286.86,286.98,286.54,286.73,10317.0,286.86,286.98,286.54,286.73,10317.0
2025-05-20 11:40:00,286.73,286.82,286.58,286.73,11219.0,286.73,286.82,286.58,286.73,11219.0
2025-05-20 11:50:00,286.72,286.82,286.59,286.7,4634.0,286.72,286.82,286.59,286.7,4634.0
2025-05-20 12:00:00,286.71,286.8,286.26,286.3,4597.0,286.71,286.8,286.26,286.3,4597.0
2025-05-20 12:10:00,286.23,286.33,286.06,286.23,7068.0,286.23,286.33,286.06,286.23,7068.0
2025-05-20 12:20:00,286.24,286.27,285.63,285.63,9735.0,286.24,286.27,285.63,285.63,9735.0
2025-05-20 12:30:00,285.74,286.08,285.66,286.03,6287.0,285.74,286.08,285.66,286.03,6287.0
2025-05-20 12:40:00,286.06,286.22,285.95,286.15,5225.0,286.06,286.22,285.95,286.15,5225.0
2025-05-20 12:50:00,286.15,286.39,286.07,286.37,21643.0,286.15,286.39,286.07,286.37,21643.0
2025-05-20 13:00:00,286.44,286.74,286.3,286.69,35097.0,286.44,286.74,286.3,286.69,35097.0
2025-05-20 13:10:00,286.78,286.96,286.77,286.8,8508.0,286.78,286.96,286.77,286.8,8508.0
2025-05-20 13:20:00,286.87,287.16,286.69,286.98,17808.0,286.87,287.16,286.69,286.98,17808.0
2025-05-20 13:30:00,287.11,287.14,286.94,287.03,5949.0,287.11,287.14,286.94,287.03,5949.0
2025-05-20 13:40:00,287.07,287.13,286.66,286.66,9456.0,287.07,287.13,286.66,286.66,9456.0
2025-05-20 13:50:00,286.63,286.82,286.5,286.82,11010.0,286.63,286.82,286.5,286.82,11010.0
2025-05-20 14:00:00,286.73,286.88,286.56,286.69,11942.0,286.73,286.88,286.56,286.69,11942.0
2025-05-20 14:10:00,286.7,286.73,286.4,286.43,20360.0,286.7,286.73,286.4,286.43,20360.0
2025-05-20 14:20:00,286.43,286.46,286.05,286.31,21443.0,286.43,286.46,286.05,286.31,21443.0
2025-05-20 14:30:00,286.32,286.4,286.09,286.14,16603.0,286.32,286.4,286.09,286.14,16603.0
2025-05-20 14:40:00,286.12,286.22,285.99,286.01,16508.0,286.12,286.22,285.99,286.01,16508.0
2025-05-20 14:50:00,286.07,286.48,285.86,286.44,30147.0,286.07,286.48,285.86,286.44,30147.0
2025-05-20 15:00:00,286.33,286.33,285.95,286.24,11990.0,286.33,286.33,285.95,286.24,11990.0
2025-05-20 15:10:00,286.29,286.46,286.18,286.4,23850.0,286.29,286.46,286.18,286.4,23850.0
2025-05-20 15:20:00,286.4,286.46,286.2,286.3,12148.0,286.4,286.46,286.2,286.3,12148.0
2025-05-20 15:30:00,286.29,286.37,286.12,286.32,59278.0,286.29,286.37,286.12,286.32,59278.0
2025-05-20 15:40:00,286.28,286.32,285.67,285.69,64164.0,286.28,286.32,285.67,285.69,64164.0
2025-05-20 15:50:00,285.69,285.95,285.3,285.69,193298.0,285.69,285.95,285.3,285.69,193298.0
2025-05-21 09:30:00,283.84,285.8,281.1,282.05,116420.0,283.84,285.8,281.1,282.05,116420.0
2025-05-21 09:40:00,281.91,283.0,279.84,281.28,85532.0,281.91,283.0,279.84,281.28,85532.0
2025-05-21 09:50:00,281.28,281.57,278.33,278.89,104007.0,281.28,281.57,278.33,278.89,104007.0
2025-05-21 10:00:00,278.89,281.87,278.89,281.22,74753.0,278.89,281.87,278.89,281.22,74753.0
2025-05-21 10:10:00,281.27,281.89,280.62,280.94,50409.0,281.27,281.89,280.62,280.94,50409.0
2025-05-21 10:20:00,280.92,281.57,280.07,280.35,67770.0,280.92,281.57,280.07,280.35,67770.0
2025-05-21 10:30:00,280.0,280.57,279.66,280.2,66113.0,280.0,280.57,279.66,280.2,66113.0
2025-05-21 10:40:00,280.15,280.42,279.17,279.17,21778.0,280.15,280.42,279.17,279.17,21778.0
2025-05-21 10:50:00,279.28,280.23,279.23,280.07,42313.0,279.28,280.23,279.23,280.07,42313.0
2025-05-21 11:00:00,280.06,281.49,279.99,281.12,48482.0,280.06,281.49,279.99,281.12,48482.0
2025-05-21 11:10:00,281.0,281.99,280.72,280.92,23593.0,281.0,281.99,280.72,280.92,23593.0
2025-05-21 11:20:00,280.82,281.24,280.55,280.71,38298.0,280.82,281.24,280.55,280.71,38298.0
2025-05-21 11:30:00,280.73,280.97,280.23,280.81,29444.0,280.73,280.97,280.23,280.81,29444.0
2025-05-21 11:40:00,280.81,281.29,280.52,280.62,17770.0,280.81,281.29,280.52,280.62,17770.0
2025-05-21 11:50:00,280.62,281.13,280.55,280.97,15433.0,280.62,281.13,280.55,280.97,15433.0
2025-05-21 12:00:00,280.99,281.13,280.62,280.81,13127.0,280.99,281.13,280.62,280.81,13127.0
2025-05-21 12:10:00,280.73,281.49,280.69,281.35,28678.0,280.73,281.49,280.69,281.35,28678.0
2025-05-21 12:20:00,281.33,281.96,281.29,281.42,11925.0,281.33,281.96,281.29,281.42,11925.0
2025-05-21 12:30:00,281.46,282.17,281.45,282.0,25454.0,281.46,282.17,281.45,282.0,25454.0
2025-05-21 12:40:00,282.0,282.49,281.95,282.32,10914.0,282.0,282.49,281.95,282.32,10914.0
2025-05-21 12:50:00,282.31,282.34,282.05,282.12,7916.0,282.31,282.34,282.05,282.12,7916.0
2025-05-21 13:00:00,282.22,282.25,281.79,281.85,13758.0,282.22,282.25,281.79,281.85,13758.0
2025-05-21 13:10:00,281.75,281.75,280.62,280.7,7697.0,281.75,281.75,280.62,280.7,7697.0
2025-05-21 13:20:00,280.72,280.72,279.93,280.01,15815.0,280.72,280.72,279.93,280.01,15815.0
2025-05-21 13:30:00,279.87,281.01,279.79,280.83,21002.0,279.87,281.01,279.79,280.83,21002.0
2025-05-21 13:40:00,280.99,281.03,280.35,280.66,13349.0,280.99,281.03,280.35,280.66,13349.0
2025-05-21 13:50:00,280.63,280.82,280.38,280.54,27395.0,280.63,280.82,280.38,280.54,27395.0
2025-05-21 14:00:00,280.48,280.49,279.76,280.23,22438.0,280.48,280.49,279.76,280.23,22438.0
2025-05-21 14:10:00,280.24,280.88,279.9,280.78,25591.0,280.24,280.88,279.9,280.78,25591.0
2025-05-21 14:20:00,280.88,281.29,280.53,280.97,40770.0,280.88,281.29,280.53,280.97,40770.0
2025-05-21 14:30:00,280.8,281.39,280.66,281.32,12022.0,280.8,281.39,280.66,281.32,12022.0
2025-05-21 14:40:00,281.34,281.45,280.92,280.92,15440.0,281.34,281.45,280.92,280.92,15440.0
2025-05-21 14:50:00,280.88,281.13,280.82,281.06,15360.0,280.88,281.13,280.82,281.06,15360.0
2025-05-21 15:00:00,281.06,281.45,280.84,280.89,20230.0,281.06,281.45,280.84,280.89,20230.0
2025-05-21 15:10:00,280.89,281.45,280.76,281.45,29543.0,280.89,281.45,280.76,281.45,29543.0
2025-05-21 15:20:00,281.4,281.45,280.74,280.8,28884.0,281.4,281.45,280.74,280.8,28884.0
2025-05-21 15:30:00,280.81,281.19,280.61,281.07,44290.0,280.81,281.19,280.61,281.07,44290.0
2025-05-21 15:40:00,281.07,281.34,280.91,280.91,49094.0,281.07,281.34,280.91,280.91,49094.0
2025-05-21 15:50:00,280.9,281.2,280.61,280.9,220199.0,280.9,281.2,280.61,280.9,220199.0
2025-05-22 09:30:00,280.14,281.01,279.58,279.65,73981.0,280.14,281.01,279.58,279.65,73981.0
2025-05-22 09:40:00,279.6,279.91,278.02,278.19,105149.0,279.6,279.91,278.02,278.19,105149.0
2025-05-22 09:50:00,278.23,278.45,277.69,278.34,52063.0,278.23,278.45,277.69,278.34,52063.0
2025-05-22 10:00:00,278.37,279.04,278.17,278.66,26367.0,278.37,279.04,278.17,278.66,26367.0
2025-05-22 10:10:00,278.53,278.72,278.26,278.59,19343.0,278.53,278.72,278.26,278.59,19343.0
2025-05-22 10:20:00,278.6,278.93,278.35,278.35,7943.0,278.6,278.93,278.35,278.35,7943.0
2025-05-22 10:30:00,278.34,278.38,277.42,277.57,61202.0,278.34,278.38,277.42,277.57,61202.0
2025-05-22 10:40:00,277.6,277.86,277.03,277.16,26253.0,277.6,277.86,277.03,277.16,26253.0
2025-05-22 10:50:00,277.15,277.16,275.96,276.63,60993.0,277.15,277.16,275.96,276.63,60993.0
2025-05-22 11:00:00,276.64,277.24,276.58,276.81,18326.0,276.64,277.24,276.58,276.81,18326.0
2025-05-22 11:10:00,276.85,277.41,276.66,277.11,34586.0,276.85,277.41,276.66,277.11,34586.0
2025-05-22 11:20:00,277.11,277.64,277.02,277.46,38282.0,277.11,277.64,277.02,277.46,38282.0
2025-05-22 11:30:00,277.35,278.54,277.3,278.34,25174.0,277.35,278.54,277.3,278.34,25174.0
2025-05-22 11:40:00,278.21,278.42,278.2,278.34,13231.0,278.21,278.42,278.2,278.34,13231.0
2025-05-22 11:50:00,278.26,278.26,277.69,277.81,17324.0,278.26,278.26,277.69,277.81,17324.0
2025-05-22 12:00:00,277.81,278.4,277.7,278.05,16763.0,277.81,278.4,277.7,278.05,16763.0
2025-05-22 12:10:00,278.21,278.44,277.71,277.76,14843.0,278.21,278.44,277.71,277.76,14843.0
2025-05-22 12:20:00,277.82,277.83,277.26,277.27,34926.0,277.82,277.83,277.26,277.27,34926.0
2025-05-22 12:30:00,277.29,277.74,277.24,277.62,11617.0,277.29,277.74,277.24,277.62,11617.0
2025-05-22 12:40:00,277.71,278.02,277.51,277.56,5694.0,277.71,278.02,277.51,277.56,5694.0
2025-05-22 12:50:00,277.42,277.43,276.78,276.96,50432.0,277.42,277.43,276.78,276.96,50432.0
2025-05-22 13:00:00,276.9,277.04,276.58,276.72,12855.0,276.9,277.04,276.58,276.72,12855.0
2025-05-22 13:10:00,276.72,277.46,276.7,277.45,16757.0,276.72,277.46,276.7,277.45,16757.0
2025-05-22 13:20:00,277.45,278.24,277.45,278.13,9148.0,277.45,278.24,277.45,278.13,9148.0
2025-05-22 13:30:00,278.13,278.43,278.06,278.38,9978.0,278.13,278.43,278.06,278.38,9978.0
2025-05-22 13:40:00,278.42,278.43,277.99,278.21,9168.0,278.42,278.43,277.99,278.21,9168.0
2025-05-22 13:50:00,278.21,278.45,278.08,278.14,13446.0,278.21,278.45,278.08,278.14,13446.0
2025-05-22 14:00:00,278.21,278.52,278.18,278.36,10315.0,278.21,278.52,278.18,278.36,10315.0
2025-05-22 14:10:00,278.44,278.62,278.22,278.57,8097.0,278.44,278.62,278.22,278.57,8097.0
2025-05-22 14:20:00,278.36,278.58,278.29,278.52,10047.0,278.36,278.58,278.29,278.52,10047.0
2025-05-22 14:30:00,278.43,278.53,278.03,278.03,9504.0,278.43,278.53,278.03,278.03,9504.0
2025-05-22 14:40:00,278.09,278.15,277.81,277.87,43965.0,278.09,278.15,277.81,277.87,43965.0
2025-05-22 14:50:00,277.92,278.07,277.8,277.99,17984.0,277.92,278.07,277.8,277.99,17984.0
2025-05-22 15:00:00,278.02,278.13,277.77,277.84,25659.0,278.02,278.13,277.77,277.84,25659.0
2025-05-22 15:10:00,277.84,277.95,277.52,277.69,28397.0,277.84,277.95,277.52,277.69,28397.0
2025-05-22 15:20:00,277.71,278.31,277.71,278.31,28783.0,277.71,278.31,277.71,278.31,28783.0
2025-05-22 15:30:00,278.36,278.41,277.88,278.05,30201.0,278.36,278.41,277.88,278.05,30201.0
2025-05-22 15:40:00,278.04,278.27,277.83,278.07,51446.0,278.04,278.27,277.83,278.07,51446.0
2025-05-22 15:50:00,278.1,278.18,276.78,276.89,261636.0,278.1,278.18,276.78,276.89,261636.0
2025-05-23 09:30:00,277.81,278.48,276.58,276.97,34993.0,277.81,278.48,276.58,276.97,34993.0
2025-05-23 09:40:00,277.03,277.35,276.5,277.19,14086.0,277.03,277.35,276.5,277.19,14086.0
2025-05-23 09:50:00,277.04,277.54,276.95,277.46,13312.0,277.04,277.54,276.95,277.46,13312.0
2025-05-23 10:00:00,277.42,278.01,277.2,277.67,24530.0,277.42,278.01,277.2,277.67,24530.0
2025-05-23 10:10:00,277.7,278.13,277.09,277.18,19911.0,277.7,278.13,277.09,277.18,19911.0
2025-05-23 10:20:00,277.13,277.47,277.06,277.32,8316.0,277.13,277.47,277.06,277.32,8316.0
2025-05-23 10:30:00,277.2,277.54,276.91,277.47,12258.0,277.2,277.54,276.91,277.47,12258.0
2025-05-23 10:40:00,277.57,278.06,277.43,277.83,9212.0,277.57,278.06,277.43,277.83,9212.0
2025-05-23 10:50:00,277.82,278.12,277.73,278.04,7203.0,277.82,278.12,277.73,278.04,7203.0
2025-05-23 11:00:00,278.08,278.21,277.89,278.2,10337.0,278.08,278.21,277.89,278.2,10337.0
2025-05-23 11:10:00,278.25,278.26,277.72,278.16,13986.0,278.25,278.26,277.72,278.16,13986.0
2025-05-23 11:20:00,278.22,278.45,278.14,278.3,15815.0,278.22,278.45,278.14,278.3,15815.0
2025-05-23 11:30:00,278.33,278.72,278.25,278.66,6912.0,278.33,278.72,278.25,278.66,6912.0
2025-05-23 11:40:00,278.56,278.66,278.01,278.07,25683.0,278.56,278.66,278.01,278.07,25683.0
2025-05-23 11:50:00,278.07,278.07,277.7,277.76,12867.0,278.07,278.07,277.7,277.76,12867.0
2025-05-23 12:00:00,277.67,277.92,277.35,277.45,13083.0,277.67,277.92,277.35,277.45,13083.0
2025-05-23 12:10:00,277.44,277.65,277.42,277.57,11335.0,277.44,277.65,277.42,277.57,11335.0
2025-05-23 12:20:00,277.84,278.33,277.75,277.95,7153.0,277.84,278.33,277.75,277.95,7153.0
2025-05-23 12:30:00,277.98,278.05,277.48,277.88,10876.0,277.98,278.05,277.48,277.88,10876.0
2025-05-23 12:40:00,277.92,278.12,277.88,277.98,8426.0,277.92,278.12,277.88,277.98,8426.0
2025-05-23 12:50:00,278.0,278.15,277.69,277.76,10405.0,278.0,278.15,277.69,277.76,10405.0
2025-05-23 13:00:00,277.83,277.96,277.56,277.63,7687.0,277.83,277.96,277.56,277.63,7687.0
2025-05-23 13:10:00,277.7,278.06,277.62,277.95,11920.0,277.7,278.06,277.62,277.95,11920.0
2025-05-23 13:20:00,277.96,278.22,277.88,278.1,20708.0,277.96,278.22,277.88,278.1,20708.0
2025-05-23 13:30:00,278.1,278.11,277.82,277.92,21362.0,278.1,278.11,277.82,277.92,21362.0
2025-05-23 13:40:00,277.92,278.15,277.68,278.03,16567.0,277.92,278.15,277.68,278.03,16567.0
2025-05-23 13:50:00,278.03,278.4,278.0,278.16,11964.0,278.03,278.4,278.0,278.16,11964.0
2025-05-23 14:00:00,278.06,278.61,278.06,278.5,12687.0,278.06,278.61,278.06,278.5,12687.0
2025-05-23 14:10:00,278.43,278.67,278.22,278.4,14058.0,278.43,278.67,278.22,278.4,14058.0
2025-05-23 14:20:00,278.41,278.57,278.22,278.38,7257.0,278.41,278.57,278.22,278.38,7257.0
2025-05-23 14:30:00,278.41,278.71,278.41,278.5,9776.0,278.41,278.71,278.41,278.5,9776.0
2025-05-23 14:40:00,278.49,278.85,278.4,278.75,6513.0,278.49,278.85,278.4,278.75,6513.0
2025-05-23 14:50:00,278.76,278.87,278.47,278.56,7732.0,278.76,278.87,278.47,278.56,7732.0
2025-05-23 15:00:00,278.54,278.66,278.41,278.62,5315.0,278.54,278.66,278.41,278.62,5315.0
2025-05-23 15:10:00,278.67,278.73,278.36,278.36,7579.0,278.67,278.73,278.36,278.36,7579.0
2025-05-23 15:20:00,278.4,278.4,277.78,277.84,14809.0,278.4,278.4,277.78,277.84,14809.0
2025-05-23 15:30:00,277.83,278.17,277.81,278.06,18751.0,277.83,278.17,277.81,278.06,18751.0
2025-05-23 15:40:00,278.06,278.19,277.79,277.85,24506.0,278.06,278.19,277.79,277.85,24506.0
2025-05-23 15:50:00,277.67,277.75,277.07,277.2,124105.0,277.67,277.75,277.07,277.2,124105.0
2025-05-27 09:30:00,276.81,280.37,273.42,274.24,120202.0,276.81,280.37,273.42,274.24,120202.0
2025-05-27 09:40:00,274.22,276.38,274.16,276.0,48965.0,274.22,276.38,274.16,276.0,48965.0
2025-05-27 09:50:00,276.04,276.11,275.0,275.42,66436.0,276.04,276.11,275.0,275.42,66436.0
2025-05-27 10:00:00,275.42,276.51,275.09,275.36,94157.0,275.42,276.51,275.09,275.36,94157.0
2025-05-27 10:10:00,275.36,276.01,275.09,275.24,47147.0,275.36,276.01,275.09,275.24,47147.0
2025-05-27 10:20:00,275.25,276.37,275.06,276.35,42788.0,275.25,276.37,275.06,276.35,42788.0
2025-05-27 10:30:00,276.31,276.64,275.98,276.15,53167.0,276.31,276.64,275.98,276.15,53167.0
2025-05-27 10:40:00,276.16,277.55,276.08,277.34,25274.0,276.16,277.55,276.08,277.34,25274.0
2025-05-27 10:50:00,277.32,277.48,277.1,277.35,18359.0,277.32,277.48,277.1,277.35,18359.0
2025-05-27 11:00:00,277.32,277.71,276.81,276.88,30644.0,277.32,277.71,276.81,276.88,30644.0
2025-05-27 11:10:00,276.79,277.09,276.68,276.81,31390.0,276.79,277.09,276.68,276.81,31390.0
2025-05-27 11:20:00,276.72,277.22,276.66,277.18,14729.0,276.72,277.22,276.66,277.18,14729.0
2025-05-27 11:30:00,277.09,277.48,277.09,277.4,26335.0,277.09,277.48,277.09,277.4,26335.0
2025-05-27 11:40:00,277.37,277.38,276.91,277.05,72885.0,277.37,277.38,276.91,277.05,72885.0
2025-05-27 11:50:00,277.05,277.97,277.04,277.84,20555.0,277.05,277.97,277.04,277.84,20555.0
2025-05-27 12:00:00,277.9,278.42,277.74,278.42,36393.0,277.9,278.42,277.74,278.42,36393.0
2025-05-27 12:10:00,278.38,278.42,277.94,278.3,22009.0,278.38,278.42,277.94,278.3,22009.0
2025-05-27 12:20:00,278.33,278.57,278.14,278.37,29012.0,278.33,278.57,278.14,278.37,29012.0
2025-05-27 12:30:00,278.35,278.36,277.81,278.28,50299.0,278.35,278.36,277.81,278.28,50299.0
2025-05-27 12:40:00,278.31,278.42,278.1,278.11,9659.0,278.31,278.42,278.1,278.11,9659.0
2025-05-27 12:50:00,278.11,278.23,277.58,278.23,50254.0,278.11,278.23,277.58,278.23,50254.0
2025-05-27 13:00:00,278.24,278.67,277.94,278.09,31269.0,278.24,278.67,277.94,278.09,31269.0
2025-05-27 13:10:00,278.08,278.26,277.95,277.99,14024.0,278.08,278.26,277.95,277.99,14024.0
2025-05-27 13:20:00,278.12,278.5,277.98,278.49,22295.0,278.12,278.5,277.98,278.49,22295.0
2025-05-27 13:30:00,278.56,278.56,277.95,278.14,19364.0,278.56,278.56,277.95,278.14,19364.0
2025-05-27 13:40:00,278.14,278.43,278.14,278.38,23014.0,278.14,278.43,278.14,278.38,23014.0
2025-05-27 13:50:00,278.38,278.85,278.29,278.69,11984.0,278.38,278.85,278.29,278.69,11984.0
2025-05-27 14:00:00,278.72,278.88,278.37,278.41,12932.0,278.72,278.88,278.37,278.41,12932.0
2025-05-27 14:10:00,278.41,278.9,278.4,278.89,19899.0,278.41,278.9,278.4,278.89,19899.0
2025-05-27 14:20:00,278.81,278.96,278.65,278.71,19134.0,278.81,278.96,278.65,278.71,19134.0
2025-05-27 14:30:00,278.67,279.08,278.64,279.03,21979.0,278.67,279.08,278.64,279.03,21979.0
2025-05-27 14:40:00,279.01,279.17,278.86,279.11,13471.0,279.01,279.17,278.86,279.11,13471.0
2025-05-27 14:50:00,279.05,279.13,278.79,278.85,16338.0,279.05,279.13,278.79,278.85,16338.0
2025-05-27 15:00:00,278.85,279.19,278.76,279.1,35834.0,278.85,279.19,278.76,279.1,35834.0
2025-05-27 15:10:00,279.11,279.31,279.01,279.12,22782.0,279.11,279.31,279.01,279.12,22782.0
2025-05-27 15:20:00,279.11,279.14,278.79,278.91,20397.0,279.11,279.14,278.79,278.91,20397.0
2025-05-27 15:30:00,278.86,279.0,278.7,278.94,43531.0,278.86,279.0,278.7,278.94,43531.0
2025-05-27 15:40:00,278.88,278.96,278.48,278.51,47195.0,278.88,278.96,278.48,278.51,47195.0
2025-05-27 15:50:00,278.58,278.83,278.28,278.74,220304.0,278.58,278.83,278.28,278.74,220304.0
2025-05-28 09:30:00,275.37,279.46,275.37,279.36,151555.0,275.37,279.46,275.37,279.36,151555.0
2025-05-28 09:40:00,279.35,280.44,279.35,280.01,41199.0,279.35,280.44,279.35,280.01,41199.0
2025-05-28 09:50:00,280.13,280.14,278.48,278.96,22968.0,280.13,280.14,278.48,278.96,22968.0
2025-05-28 10:00:00,279.03,279.62,278.34,278.36,32910.0,279.03,279.62,278.34,278.36,32910.0
2025-05-28 10:10:00,278.32,278.32,277.59,277.95,15560.0,278.32,278.32,277.59,277.95,15560.0
2025-05-28 10:20:00,277.95,278.31,277.8,278.16,13276.0,277.95,278.31,277.8,278.16,13276.0
2025-05-28 10:30:00,278.31,278.48,277.5,277.56,9912.0,278.31,278.48,277.5,277.56,9912.0
2025-05-28 10:40:00,277.56,277.64,277.26,277.26,11786.0,277.56,277.64,277.26,277.26,11786.0
2025-05-28 10:50:00,277.26,277.31,276.51,276.77,16701.0,277.26,277.31,276.51,276.77,16701.0
2025-05-28 11:00:00,276.67,276.9,276.32,276.44,13747.0,276.67,276.9,276.32,276.44,13747.0
2025-05-28 11:10:00,276.43,276.63,275.62,275.78,21783.0,276.43,276.63,275.62,275.78,21783.0
2025-05-28 11:20:00,275.89,276.0,275.55,275.63,15740.0,275.89,276.0,275.55,275.63,15740.0
2025-05-28 11:30:00,275.63,276.3,275.35,276.24,48403.0,275.63,276.3,275.35,276.24,48403.0
2025-05-28 11:40:00,276.34,276.61,276.0,276.46,16726.0,276.34,276.61,276.0,276.46,16726.0
2025-05-28 11:50:00,276.47,276.78,276.46,276.78,25148.0,276.47,276.78,276.46,276.78,25148.0
2025-05-28 12:00:00,276.75,276.75,276.26,276.61,13378.0,276.75,276.75,276.26,276.61,13378.0
2025-05-28 12:10:00,276.56,276.87,276.43,276.78,12205.0,276.56,276.87,276.43,276.78,12205.0
2025-05-28 12:20:00,276.79,276.88,276.51,276.64,19432.0,276.79,276.88,276.51,276.64,19432.0
2025-05-28 12:30:00,276.66,276.75,275.96,276.5,24576.0,276.66,276.75,275.96,276.5,24576.0
2025-05-28 12:40:00,276.34,277.0,276.23,276.88,5647.0,276.34,277.0,276.23,276.88,5647.0
2025-05-28 12:50:00,276.97,277.13,276.66,276.93,10763.0,276.97,277.13,276.66,276.93,10763.0
2025-05-28 13:00:00,276.93,277.16,276.82,277.04,10777.0,276.93,277.16,276.82,277.04,10777.0
2025-05-28 13:10:00,277.09,277.43,276.83,277.34,16278.0,277.09,277.43,276.83,277.34,16278.0
2025-05-28 13:20:00,277.08,277.22,276.99,277.1,12125.0,277.08,277.22,276.99,277.1,12125.0
2025-05-28 13:30:00,277.1,277.18,276.79,277.05,43101.0,277.1,277.18,276.79,277.05,43101.0
2025-05-28 13:40:00,277.05,277.2,276.88,277.2,18452.0,277.05,277.2,276.88,277.2,18452.0
2025-05-28 13:50:00,277.15,277.18,276.97,277.06,12836.0,277.15,277.18,276.97,277.06,12836.0
2025-05-28 14:00:00,277.06,277.23,276.87,277.07,28646.0,277.06,277.23,276.87,277.07,28646.0
2025-05-28 14:10:00,277.04,277.15,276.87,277.01,19436.0,277.04,277.15,276.87,277.01,19436.0
2025-05-28 14:20:00,277.08,277.13,276.92,277.06,20298.0,277.08,277.13,276.92,277.06,20298.0
2025-05-28 14:30:00,277.06,277.28,277.02,277.11,14312.0,277.06,277.28,277.02,277.11,14312.0
2025-05-28 14:40:00,277.11,277.2,276.81,277.03,22225.0,277.11,277.2,276.81,277.03,22225.0
2025-05-28 14:50:00,277.05,277.25,276.51,277.15,38209.0,277.05,277.25,276.51,277.15,38209.0
2025-05-28 15:00:00,277.15,277.52,277.05,277.37,31827.0,277.15,277.52,277.05,277.37,31827.0
2025-05-28 15:10:00,277.4,277.45,276.76,277.16,15565.0,277.4,277.45,276.76,277.16,15565.0
2025-05-28 15:20:00,277.16,277.24,276.91,277.11,29394.0,277.16,277.24,276.91,277.11,29394.0
2025-05-28 15:30:00,277.11,277.18,276.37,276.47,29586.0,277.11,277.18,276.37,276.47,29586.0
2025-05-28 15:40:00,276.36,276.89,276.35,276.57,48300.0,276.36,276.89,276.35,276.57,48300.0
2025-05-28 15:50:00,276.57,277.02,276.28,276.98,247656.0,276.57,277.02,276.28,276.98,247656.0
2025-05-29 09:30:00,276.39,276.85,275.53,276.13,51037.0,276.39,276.85,275.53,276.13,51037.0
2025-05-29 09:40:00,276.17,276.89,275.88,276.37,34506.0,276.17,276.89,275.88,276.37,34506.0
2025-05-29 09:50:00,276.44,276.79,276.12,276.69,215410.0,276.44,276.79,276.12,276.69,215410.0
2025-05-29 10:00:00,276.7,277.27,276.51,276.99,16104.0,276.7,277.27,276.51,276.99,16104.0
2025-05-29 10:10:00,277.01,277.28,276.55,276.56,11907.0,277.01,277.28,276.55,276.56,11907.0
2025-05-29 10:20:00,276.69,277.34,276.56,277.22,15560.0,276.69,277.34,276.56,277.22,15560.0
2025-05-29 10:30:00,277.22,277.37,276.75,276.81,13515.0,277.22,277.37,276.75,276.81,13515.0
2025-05-29 10:40:00,276.78,276.78,276.3,276.54,14263.0,276.78,276.78,276.3,276.54,14263.0
2025-05-29 10:50:00,276.53,276.61,276.1,276.58,14621.0,276.53,276.61,276.1,276.58,14621.0
2025-05-29 11:00:00,276.48,276.48,275.99,276.36,4911.0,276.48,276.48,275.99,276.36,4911.0
2025-05-29 11:10:00,276.29,276.47,275.98,276.24,13022.0,276.29,276.47,275.98,276.24,13022.0
2025-05-29 11:20:00,276.3,277.1,276.29,277.0,25042.0,276.3,277.1,276.29,277.0,25042.0
2025-05-29 11:30:00,276.81,276.89,276.16,276.23,11844.0,276.81,276.89,276.16,276.23,11844.0
2025-05-29 11:40:00,276.14,276.16,275.83,275.88,12279.0,276.14,276.16,275.83,275.88,12279.0
2025-05-29 11:50:00,275.9,276.27,275.67,275.93,16302.0,275.9,276.27,275.67,275.93,16302.0
2025-05-29 12:00:00,275.79,275.91,275.38,275.89,13645.0,275.79,275.91,275.38,275.89,13645.0
2025-05-29 12:10:00,275.89,276.37,275.73,276.37,8994.0,275.89,276.37,275.73,276.37,8994.0
2025-05-29 12:20:00,276.38,276.46,276.02,276.1,9238.0,276.38,276.46,276.02,276.1,9238.0
2025-05-29 12:30:00,276.15,276.17,275.85,275.94,17109.0,276.15,276.17,275.85,275.94,17109.0
2025-05-29 12:40:00,275.94,276.29,275.85,275.89,48237.0,275.94,276.29,275.85,275.89,48237.0
2025-05-29 12:50:00,275.86,276.26,275.65,276.25,8884.0,275.86,276.26,275.65,276.25,8884.0
2025-05-29 13:00:00,276.22,276.8,276.22,276.25,11224.0,276.22,276.8,276.22,276.25,11224.0
2025-05-29 13:10:00,276.41,276.49,276.31,276.49,7002.0,276.41,276.49,276.31,276.49,7002.0
2025-05-29 13:20:00,276.42,276.59,276.3,276.4,6860.0,276.42,276.59,276.3,276.4,6860.0
2025-05-29 13:30:00,276.44,276.63,276.31,276.31,19420.0,276.44,276.63,276.31,276.31,19420.0
2025-05-29 13:40:00,276.26,276.75,276.24,276.56,19226.0,276.26,276.75,276.24,276.56,19226.0
2025-05-29 13:50:00,276.64,276.85,276.62,276.76,7817.0,276.64,276.85,276.62,276.76,7817.0
2025-05-29 14:00:00,276.83,276.88,276.56,276.67,18554.0,276.83,276.88,276.56,276.67,18554.0
2025-05-29 14:10:00,276.73,276.95,276.64,276.73,14452.0,276.73,276.95,276.64,276.73,14452.0
2025-05-29 14:20:00,276.73,277.16,276.65,277.04,7310.0,276.73,277.16,276.65,277.04,7310.0
2025-05-29 14:30:00,277.08,277.11,276.85,276.98,11568.0,277.08,277.11,276.85,276.98,11568.0
2025-05-29 14:40:00,277.01,277.28,276.97,277.11,8018.0,277.01,277.28,276.97,277.11,8018.0
2025-05-29 14:50:00,277.13,277.22,276.75,277.03,16674.0,277.13,277.22,276.75,277.03,16674.0
2025-05-29 15:00:00,277.04,277.13,276.83,276.97,21334.0,277.04,277.13,276.83,276.97,21334.0
2025-05-29 15:10:00,276.98,277.3,276.9,277.29,13581.0,276.98,277.3,276.9,277.29,13581.0
2025-05-29 15:20:00,277.26,277.37,277.11,277.11,15866.0,277.26,277.37,277.11,277.11,15866.0
2025-05-29 15:30:00,277.16,277.33,277.05,277.05,26390.0,277.16,277.33,277.05,277.05,26390.0
2025-05-29 15:40:00,277.11,277.36,276.97,277.17,25093.0,277.11,277.36,276.97,277.17,25093.0
2025-05-29 15:50:00,277.23,277.35,276.77,277.31,124288.0,277.23,277.35,276.77,277.31,124288.0
2025-05-30 09:30:00,277.12,279.04,276.5,278.2,51992.0,277.12,279.04,276.5,278.2,51992.0
2025-05-30 09:40:00,278.09,278.85,277.91,278.21,15636.0,278.09,278.85,277.91,278.21,15636.0
2025-05-30 09:50:00,278.03,278.73,277.81,278.31,12222.0,278.03,278.73,277.81,278.31,12222.0
2025-05-30 10:00:00,278.32,279.65,278.32,279.65,32286.0,278.32,279.65,278.32,279.65,32286.0
2025-05-30 10:10:00,279.64,280.07,279.42,280.06,16961.0,279.64,280.07,279.42,280.06,16961.0
2025-05-30 10:20:00,280.07,280.4,279.93,279.98,15730.0,280.07,280.4,279.93,279.98,15730.0
2025-05-30 10:30:00,279.98,280.24,279.58,279.58,13710.0,279.98,280.24,279.58,279.58,13710.0
2025-05-30 10:40:00,279.61,280.05,279.55,279.91,15508.0,279.61,280.05,279.55,279.91,15508.0
2025-05-30 10:50:00,279.91,280.22,279.69,279.78,21427.0,279.91,280.22,279.69,279.78,21427.0
2025-05-30 11:00:00,279.78,280.34,279.77,280.24,8432.0,279.78,280.34,279.77,280.24,8432.0
2025-05-30 11:10:00,280.22,280.46,279.92,280.23,16059.0,280.22,280.46,279.92,280.23,16059.0
2025-05-30 11:20:00,280.23,280.68,280.13,280.64,16460.0,280.23,280.68,280.13,280.64,16460.0
2025-05-30 11:30:00,280.6,280.71,280.31,280.65,10770.0,280.6,280.71,280.31,280.65,10770.0
2025-05-30 11:40:00,280.57,280.6,280.11,280.11,18237.0,280.57,280.6,280.11,280.11,18237.0
2025-05-30 11:50:00,280.22,280.25,279.98,280.14,40812.0,280.22,280.25,279.98,280.14,40812.0
2025-05-30 12:00:00,280.18,280.66,280.09,280.64,43334.0,280.18,280.66,280.09,280.64,43334.0
2025-05-30 12:10:00,280.72,280.75,280.18,280.41,16987.0,280.72,280.75,280.18,280.41,16987.0
2025-05-30 12:20:00,280.31,280.56,280.0,280.01,15380.0,280.31,280.56,280.0,280.01,15380.0
2025-05-30 12:30:00,280.03,281.75,279.92,281.52,44139.0,280.03,281.75,279.92,281.52,44139.0
2025-05-30 12:40:00,281.54,281.71,281.05,281.31,48967.0,281.54,281.71,281.05,281.31,48967.0
2025-05-30 12:50:00,281.28,281.59,281.15,281.22,29012.0,281.28,281.59,281.15,281.22,29012.0
2025-05-30 13:00:00,281.26,282.01,281.26,281.99,24719.0,281.26,282.01,281.26,281.99,24719.0
2025-05-30 13:10:00,281.93,281.96,281.62,281.82,14371.0,281.93,281.96,281.62,281.82,14371.0
2025-05-30 13:20:00,281.85,281.85,281.44,281.62,23001.0,281.85,281.85,281.44,281.62,23001.0
2025-05-30 13:30:00,281.69,281.79,281.38,281.51,10151.0,281.69,281.79,281.38,281.51,10151.0
2025-05-30 13:40:00,281.5,281.66,281.42,281.63,17490.0,281.5,281.66,281.42,281.63,17490.0
2025-05-30 13:50:00,281.63,281.98,281.62,281.74,12526.0,281.63,281.98,281.62,281.74,12526.0
2025-05-30 14:00:00,281.81,282.81,281.81,282.7,24603.0,281.81,282.81,281.81,282.7,24603.0
2025-05-30 14:10:00,282.66,283.25,282.65,283.17,16154.0,282.66,283.25,282.65,283.17,16154.0
2025-05-30 14:20:00,283.13,283.39,283.13,283.37,11158.0,283.13,283.39,283.13,283.37,11158.0
2025-05-30 14:30:00,283.3,283.5,283.13,283.35,33370.0,283.3,283.5,283.13,283.35,33370.0
2025-05-30 14:40:00,283.35,283.5,283.12,283.47,21975.0,283.35,283.5,283.12,283.47,21975.0
2025-05-30 14:50:00,283.47,283.78,283.42,283.44,22056.0,283.47,283.78,283.42,283.44,22056.0
2025-05-30 15:00:00,283.45,283.93,283.33,283.7,20642.0,283.45,283.93,283.33,283.7,20642.0
2025-05-30 15:10:00,283.64,284.17,283.64,284.15,23361.0,283.64,284.17,283.64,284.15,23361.0
2025-05-30 15:20:00,284.15,284.51,283.98,284.32,23163.0,284.15,284.51,283.98,284.32,23163.0
2025-05-30 15:30:00,284.36,284.9,284.14,284.54,47879.0,284.36,284.9,284.14,284.54,47879.0
2025-05-30 15:40:00,284.51,284.52,284.02,284.03,42099.0,284.51,284.52,284.02,284.03,42099.0
2025-05-30 15:50:00,284.02,285.24,284.0,284.9,440361.0,284.02,285.24,284.0,284.9,440361.0
2025-06-02 09:30:00,283.22,283.58,281.6,282.05,57400.0,283.22,283.58,281.6,282.05,57400.0
2025-06-02 09:40:00,281.98,284.36,281.85,283.67,38175.0,281.98,284.36,281.85,283.67,38175.0
2025-06-02 09:50:00,283.52,283.54,282.34,282.65,50908.0,283.52,283.54,282.34,282.65,50908.0
2025-06-02 10:00:00,282.49,283.96,282.34,283.81,42043.0,282.49,283.96,282.34,283.81,42043.0
2025-06-02 10:10:00,283.9,284.62,283.83,284.35,23808.0,283.9,284.62,283.83,284.35,23808.0
2025-06-02 10:20:00,284.47,285.0,284.31,284.43,36321.0,284.47,285.0,284.31,284.43,36321.0
2025-06-02 10:30:00,284.44,285.57,284.34,285.57,52204.0,284.44,285.57,284.34,285.57,52204.0
2025-06-02 10:40:00,285.63,285.81,285.12,285.21,18964.0,285.63,285.81,285.12,285.21,18964.0
2025-06-02 10:50:00,285.25,286.2,285.08,285.81,22776.0,285.25,286.2,285.08,285.81,22776.0
2025-06-02 11:00:00,285.78,285.82,285.1,285.45,24641.0,285.78,285.82,285.1,285.45,24641.0
2025-06-02 11:10:00,285.35,286.02,285.35,285.62,16550.0,285.35,286.02,285.35,285.62,16550.0
2025-06-02 11:20:00,285.72,285.77,285.37,285.58,22966.0,285.72,285.77,285.37,285.58,22966.0
2025-06-02 11:30:00,285.55,286.22,285.42,286.16,14819.0,285.55,286.22,285.42,286.16,14819.0
2025-06-02 11:40:00,286.16,286.46,286.05,286.23,27966.0,286.16,286.46,286.05,286.23,27966.0
2025-06-02 11:50:00,286.14,286.55,286.14,286.45,15211.0,286.14,286.55,286.14,286.45,15211.0
2025-06-02 12:00:00,286.57,286.8,286.0,286.13,10759.0,286.57,286.8,286.0,286.13,10759.0
2025-06-02 12:10:00,286.04,286.36,285.91,286.19,18260.0,286.04,286.36,285.91,286.19,18260.0
2025-06-02 12:20:00,286.18,286.25,285.91,286.15,12696.0,286.18,286.25,285.91,286.15,12696.0
2025-06-02 12:30:00,286.19,286.29,286.05,286.18,10460.0,286.19,286.29,286.05,286.18,10460.0
2025-06-02 12:40:00,286.22,286.24,286.02,286.11,11136.0,286.22,286.24,286.02,286.11,11136.0
2025-06-02 12:50:00,286.11,286.35,286.06,286.3,15942.0,286.11,286.35,286.06,286.3,15942.0
2025-06-02 13:00:00,286.39,286.78,286.37,286.69,8591.0,286.39,286.78,286.37,286.69,8591.0
2025-06-02 13:10:00,286.73,286.73,286.11,286.24,10461.0,286.73,286.73,286.11,286.24,10461.0
2025-06-02 13:20:00,286.19,286.26,285.91,285.96,14120.0,286.19,286.26,285.91,285.96,14120.0
2025-06-02 13:30:00,285.96,286.15,285.72,286.08,10401.0,285.96,286.15,285.72,286.08,10401.0
2025-06-02 13:40:00,286.0,286.15,285.93,286.15,9756.0,286.0,286.15,285.93,286.15,9756.0
2025-06-02 13:50:00,286.07,286.31,285.97,286.06,16057.0,286.07,286.31,285.97,286.06,16057.0
2025-06-02 14:00:00,286.05,286.21,285.98,286.05,21774.0,286.05,286.21,285.98,286.05,21774.0
2025-06-02 14:10:00,286.04,286.99,286.0,286.99,22648.0,286.04,286.99,286.0,286.99,22648.0
2025-06-02 14:20:00,286.92,287.18,286.66,286.69,39230.0,286.92,287.18,286.66,286.69,39230.0
2025-06-02 14:30:00,286.86,287.01,286.77,286.85,11753.0,286.86,287.01,286.77,286.85,11753.0
2025-06-02 14:40:00,286.84,287.16,286.8,287.04,13626.0,286.84,287.16,286.8,287.04,13626.0
2025-06-02 14:50:00,287.1,287.5,287.03,287.48,16921.0,287.1,287.5,287.03,287.48,16921.0
2025-06-02 15:00:00,287.48,287.72,287.4,287.54,19330.0,287.48,287.72,287.4,287.54,19330.0
2025-06-02 15:10:00,287.53,287.67,287.36,287.39,20740.0,287.53,287.67,287.36,287.39,20740.0
2025-06-02 15:20:00,287.4,287.79,287.34,287.62,14069.0,287.4,287.79,287.34,287.62,14069.0
2025-06-02 15:30:00,287.6,287.85,287.43,287.63,24430.0,287.6,287.85,287.43,287.63,24430.0
2025-06-02 15:40:00,287.71,287.97,287.51,287.84,54838.0,287.71,287.97,287.51,287.84,54838.0
2025-06-02 15:50:00,287.92,288.83,287.8,288.76,153527.0,287.92,288.83,287.8,288.76,153527.0
2025-06-03 09:30:00,287.84,289.96,287.01,288.5,109094.0,287.84,289.96,287.01,288.5,109094.0
2025-06-03 09:40:00,288.5,288.86,285.58,285.71,57232.0,288.5,288.86,285.58,285.71,57232.0
2025-06-03 09:50:00,285.57,286.0,283.19,283.23,44323.0,285.57,286.0,283.19,283.23,44323.0
2025-06-03 10:00:00,283.32,284.07,281.17,284.07,71793.0,283.32,284.07,281.17,284.07,71793.0
2025-06-03 10:10:00,284.06,284.82,283.96,284.72,29226.0,284.06,284.82,283.96,284.72,29226.0
2025-06-03 10:20:00,284.72,285.91,284.45,285.44,25619.0,284.72,285.91,284.45,285.44,25619.0
2025-06-03 10:30:00,285.58,285.79,284.46,284.78,51804.0,285.58,285.79,284.46,284.78,51804.0
2025-06-03 10:40:00,284.87,285.18,284.34,285.17,35483.0,284.87,285.18,284.34,285.17,35483.0
2025-06-03 10:50:00,285.17,285.4,284.8,285.01,21683.0,285.17,285.4,284.8,285.01,21683.0
2025-06-03 11:00:00,285.26,285.26,284.6,284.63,17766.0,285.26,285.26,284.6,284.63,17766.0
2025-06-03 11:10:00,284.62,285.19,284.25,284.93,27777.0,284.62,285.19,284.25,284.93,27777.0
2025-06-03 11:20:00,284.85,285.72,284.79,285.44,37240.0,284.85,285.72,284.79,285.44,37240.0
2025-06-03 11:30:00,285.52,286.04,285.43,285.78,39007.0,285.52,286.04,285.43,285.78,39007.0
2025-06-03 11:40:00,285.88,286.08,285.68,285.97,18302.0,285.88,286.08,285.68,285.97,18302.0
2025-06-03 11:50:00,285.98,286.31,285.84,286.15,25329.0,285.98,286.31,285.84,286.15,25329.0
2025-06-03 12:00:00,286.16,286.16,285.4,285.65,42345.0,286.16,286.16,285.4,285.65,42345.0
2025-06-03 12:10:00,285.66,286.26,285.54,286.26,47593.0,285.66,286.26,285.54,286.26,47593.0
2025-06-03 12:20:00,286.21,286.56,286.08,286.44,16904.0,286.21,286.56,286.08,286.44,16904.0
2025-06-03 12:30:00,286.43,286.71,286.29,286.5,13991.0,286.43,286.71,286.29,286.5,13991.0
2025-06-03 12:40:00,286.63,286.66,285.82,285.9,26944.0,286.63,286.66,285.82,285.9,26944.0
2025-06-03 12:50:00,285.82,287.13,285.82,286.85,76358.0,285.82,287.13,285.82,286.85,76358.0
2025-06-03 13:00:00,286.85,287.03,286.6,286.97,25909.0,286.85,287.03,286.6,286.97,25909.0
2025-06-03 13:10:00,286.96,287.46,286.88,287.26,21946.0,286.96,287.46,286.88,287.26,21946.0
2025-06-03 13:20:00,287.25,287.31,286.97,287.05,20415.0,287.25,287.31,286.97,287.05,20415.0
2025-06-03 13:30:00,287.05,287.26,286.92,287.13,17073.0,287.05,287.26,286.92,287.13,17073.0
2025-06-03 13:40:00,287.19,287.32,287.01,287.09,15367.0,287.19,287.32,287.01,287.09,15367.0
2025-06-03 13:50:00,287.0,287.02,286.41,286.43,24085.0,287.0,287.02,286.41,286.43,24085.0
2025-06-03 14:00:00,286.43,286.59,286.12,286.5,16607.0,286.43,286.59,286.12,286.5,16607.0
2025-06-03 14:10:00,286.43,286.9,286.26,286.9,23615.0,286.43,286.9,286.26,286.9,23615.0
2025-06-03 14:20:00,286.91,287.1,286.55,287.0,21617.0,286.91,287.1,286.55,287.0,21617.0
2025-06-03 14:30:00,287.0,287.19,286.96,287.11,16511.0,287.0,287.19,286.96,287.11,16511.0
2025-06-03 14:40:00,287.18,287.47,287.12,287.24,17101.0,287.18,287.47,287.12,287.24,17101.0
2025-06-03 14:50:00,287.23,287.27,286.81,287.0,19183.0,287.23,287.27,286.81,287.0,19183.0
2025-06-03 15:00:00,287.02,287.2,287.01,287.2,17719.0,287.02,287.2,287.01,287.2,17719.0
2025-06-03 15:10:00,287.14,287.26,287.09,287.19,20349.0,287.14,287.26,287.09,287.19,20349.0
2025-06-03 15:20:00,287.18,287.18,286.75,286.96,19351.0,287.18,287.18,286.75,286.96,19351.0
2025-06-03 15:30:00,287.02,287.42,286.99,287.3,38854.0,287.02,287.42,286.99,287.3,38854.0
2025-06-03 15:40:00,287.27,287.34,286.67,286.72,41919.0,287.27,287.34,286.67,286.72,41919.0
2025-06-03 15:50:00,286.68,287.53,286.67,287.25,191883.0,286.68,287.53,286.67,287.25,191883.0
2025-06-04 09:30:00,288.35,288.35,285.11,285.25,48290.0,288.35,288.35,285.11,285.25,48290.0
2025-06-04 09:40:00,285.23,285.46,283.94,284.6,42361.0,285.23,285.46,283.94,284.6,42361.0
2025-06-04 09:50:00,284.54,285.99,284.49,285.75,36219.0,284.54,285.99,284.49,285.75,36219.0
2025-06-04 10:00:00,285.88,286.8,285.39,286.61,45035.0,285.88,286.8,285.39,286.61,45035.0
2025-06-04 10:10:00,286.62,286.95,286.19,286.29,40605.0,286.62,286.95,286.19,286.29,40605.0
2025-06-04 10:20:00,286.12,287.34,286.12,287.22,34319.0,286.12,287.34,286.12,287.22,34319.0
2025-06-04 10:30:00,287.22,287.34,286.75,287.19,60088.0,287.22,287.34,286.75,287.19,60088.0
2025-06-04 10:40:00,287.19,287.59,286.46,287.54,76191.0,287.19,287.59,286.46,287.54,76191.0
2025-06-04 10:50:00,287.42,288.12,287.04,287.15,42406.0,287.42,288.12,287.04,287.15,42406.0
2025-06-04 11:00:00,287.15,287.15,286.16,286.34,18570.0,287.15,287.15,286.16,286.34,18570.0
2025-06-04 11:10:00,286.27,286.4,285.6,285.68,12690.0,286.27,286.4,285.6,285.68,12690.0
2025-06-04 11:20:00,285.68,286.06,285.19,285.31,27648.0,285.68,286.06,285.19,285.31,27648.0
2025-06-04 11:30:00,285.25,285.5,284.57,284.71,20275.0,285.25,285.5,284.57,284.71,20275.0
2025-06-04 11:40:00,284.69,285.84,284.5,285.72,14500.0,284.69,285.84,284.5,285.72,14500.0
2025-06-04 11:50:00,285.73,285.9,285.55,285.6,8543.0,285.73,285.9,285.55,285.6,8543.0
2025-06-04 12:00:00,285.6,285.71,285.12,285.18,9772.0,285.6,285.71,285.12,285.18,9772.0
2025-06-04 12:10:00,285.23,285.23,284.8,284.98,15316.0,285.23,285.23,284.8,284.98,15316.0
2025-06-04 12:20:00,284.96,285.08,284.78,285.03,12184.0,284.96,285.08,284.78,285.03,12184.0
2025-06-04 12:30:00,285.03,285.44,285.02,285.37,26867.0,285.03,285.44,285.02,285.37,26867.0
2025-06-04 12:40:00,285.29,285.65,285.2,285.2,17004.0,285.29,285.65,285.2,285.2,17004.0
2025-06-04 12:50:00,285.34,285.49,284.95,285.38,16870.0,285.34,285.49,284.95,285.38,16870.0
2025-06-04 13:00:00,285.38,285.57,285.22,285.26,8543.0,285.38,285.57,285.22,285.26,8543.0
2025-06-04 13:10:00,285.2,285.44,285.14,285.23,19309.0,285.2,285.44,285.14,285.23,19309.0
2025-06-04 13:20:00,285.23,285.31,284.99,284.99,8753.0,285.23,285.31,284.99,284.99,8753.0
2025-06-04 13:30:00,285.07,285.15,284.75,284.82,18434.0,285.07,285.15,284.75,284.82,18434.0
2025-06-04 13:40:00,284.78,284.86,284.36,284.42,10249.0,284.78,284.86,284.36,284.42,10249.0
2025-06-04 13:50:00,284.25,284.25,283.3,283.3,25001.0,284.25,284.25,283.3,283.3,25001.0
2025-06-04 14:00:00,283.31,283.48,283.08,283.08,32328.0,283.31,283.48,283.08,283.08,32328.0
2025-06-04 14:10:00,283.08,283.31,282.71,282.78,50582.0,283.08,283.31,282.71,282.78,50582.0
2025-06-04 14:20:00,282.76,283.52,282.75,283.51,23463.0,282.76,283.52,282.75,283.51,23463.0
2025-06-04 14:30:00,283.5,283.55,282.51,282.51,29544.0,283.5,283.55,282.51,282.51,29544.0
2025-06-04 14:40:00,282.43,282.49,281.89,282.18,25027.0,282.43,282.49,281.89,282.18,25027.0
2025-06-04 14:50:00,282.13,282.5,281.95,282.38,15061.0,282.13,282.5,281.95,282.38,15061.0
2025-06-04 15:00:00,282.36,282.67,282.17,282.58,7673.0,282.36,282.67,282.17,282.58,7673.0
2025-06-04 15:10:00,282.54,282.67,282.16,282.54,18079.0,282.54,282.67,282.16,282.54,18079.0
2025-06-04 15:20:00,282.7,282.89,282.34,282.81,22110.0,282.7,282.89,282.34,282.81,22110.0
2025-06-04 15:30:00,282.81,283.09,282.5,282.62,39439.0,282.81,283.09,282.5,282.62,39439.0
2025-06-04 15:40:00,282.57,282.63,281.85,281.99,45355.0,282.57,282.63,281.85,281.99,45355.0
2025-06-04 15:50:00,281.84,282.28,281.68,282.08,180007.0,281.84,282.28,281.68,282.08,180007.0
2025-06-05 09:30:00,283.26,283.75,281.1,281.74,71055.0,283.26,283.75,281.1,281.74,71055.0
2025-06-05 09:40:00,281.58,282.08,281.31,281.69,35533.0,281.58,282.08,281.31,281.69,35533.0
2025-06-05 09:50:00,281.51,281.69,280.14,280.42,36902.0,281.51,281.69,280.14,280.42,36902.0
2025-06-05 10:00:00,280.37,281.0,279.48,280.88,21469.0,280.37,281.0,279.48,280.88,21469.0
2025-06-05 10:10:00,280.9,281.38,280.82,280.83,20328.0,280.9,281.38,280.82,280.83,20328.0
2025-06-05 10:20:00,280.68,280.92,279.92,280.35,27978.0,280.68,280.92,279.92,280.35,27978.0
2025-06-05 10:30:00,280.27,280.78,280.13,280.7,21566.0,280.27,280.78,280.13,280.7,21566.0
2025-06-05 10:40:00,280.73,281.16,280.49,280.8,19420.0,280.73,281.16,280.49,280.8,19420.0
2025-06-05 10:50:00,280.8,281.44,280.67,281.42,11351.0,280.8,281.44,280.67,281.42,11351.0
2025-06-05 11:00:00,281.42,281.58,281.02,281.12,17524.0,281.42,281.58,281.02,281.12,17524.0
2025-06-05 11:10:00,281.21,281.53,280.99,281.31,25976.0,281.21,281.53,280.99,281.31,25976.0
2025-06-05 11:20:00,281.31,281.69,281.18,281.56,17835.0,281.31,281.69,281.18,281.56,17835.0
2025-06-05 11:30:00,281.56,282.16,281.38,281.55,62995.0,281.56,282.16,281.38,281.55,62995.0
2025-06-05 11:40:00,281.55,281.6,280.99,281.17,18979.0,281.55,281.6,280.99,281.17,18979.0
2025-06-05 11:50:00,281.17,281.39,281.01,281.18,15446.0,281.17,281.39,281.01,281.18,15446.0
2025-06-05 12:00:00,281.18,281.36,280.81,281.01,24900.0,281.18,281.36,280.81,281.01,24900.0
2025-06-05 12:10:00,280.96,281.02,280.59,280.69,11881.0,280.96,281.02,280.59,280.69,11881.0
2025-06-05 12:20:00,280.67,280.67,279.71,280.25,17828.0,280.67,280.67,279.71,280.25,17828.0
2025-06-05 12:30:00,280.28,280.63,280.17,280.31,16353.0,280.28,280.63,280.17,280.31,16353.0
2025-06-05 12:40:00,280.37,280.57,279.85,280.03,15920.0,280.37,280.57,279.85,280.03,15920.0
2025-06-05 12:50:00,279.95,280.66,279.89,280.51,31008.0,279.95,280.66,279.89,280.51,31008.0
2025-06-05 13:00:00,280.59,280.76,280.32,280.32,24315.0,280.59,280.76,280.32,280.32,24315.0
2025-06-05 13:10:00,280.39,280.56,280.13,280.17,22363.0,280.39,280.56,280.13,280.17,22363.0
2025-06-05 13:20:00,280.19,280.42,280.08,280.36,22423.0,280.19,280.42,280.08,280.36,22423.0
2025-06-05 13:30:00,280.36,281.12,280.36,281.02,13954.0,280.36,281.12,280.36,281.02,13954.0
2025-06-05 13:40:00,281.01,281.39,280.99,281.34,49629.0,281.01,281.39,280.99,281.34,49629.0
2025-06-05 13:50:00,281.26,281.26,280.87,280.91,13827.0,281.26,281.26,280.87,280.91,13827.0
2025-06-05 14:00:00,280.87,281.14,280.64,280.86,14638.0,280.87,281.14,280.64,280.86,14638.0
2025-06-05 14:10:00,280.86,281.04,280.63,281.0,17311.0,280.86,281.04,280.63,281.0,17311.0
2025-06-05 14:20:00,281.07,281.51,281.07,281.47,11296.0,281.07,281.51,281.07,281.47,11296.0
2025-06-05 14:30:00,281.51,281.76,281.22,281.52,25814.0,281.51,281.76,281.22,281.52,25814.0
2025-06-05 14:40:00,281.46,281.53,281.23,281.36,37504.0,281.46,281.53,281.23,281.36,37504.0
2025-06-05 14:50:00,281.38,281.39,280.65,280.66,23536.0,281.38,281.39,280.65,280.66,23536.0
2025-06-05 15:00:00,280.72,280.79,280.34,280.76,26653.0,280.72,280.79,280.34,280.76,26653.0
2025-06-05 15:10:00,280.69,280.8,279.95,280.1,20381.0,280.69,280.8,279.95,280.1,20381.0
2025-06-05 15:20:00,280.1,280.46,279.98,280.14,36036.0,280.1,280.46,279.98,280.14,36036.0
2025-06-05 15:30:00,280.18,280.51,279.87,280.44,57462.0,280.18,280.51,279.87,280.44,57462.0
2025-06-05 15:40:00,280.48,280.79,280.23,280.38,66261.0,280.48,280.79,280.23,280.38,66261.0
2025-06-05 15:50:00,280.32,280.5,279.69,280.08,173448.0,280.32,280.5,279.69,280.08,173448.0
2025-06-06 09:30:00,282.1,282.1,280.18,281.83,48343.0,282.1,282.1,280.18,281.83,48343.0
2025-06-06 09:40:00,281.72,283.36,281.47,283.04,22942.0,281.72,283.36,281.47,283.04,22942.0
2025-06-06 09:50:00,283.15,283.95,282.99,283.27,36460.0,283.15,283.95,282.99,283.27,36460.0
2025-06-06 10:00:00,283.47,283.52,282.29,282.51,21572.0,283.47,283.52,282.29,282.51,21572.0
2025-06-06 10:10:00,282.64,282.85,281.47,281.89,25779.0,282.64,282.85,281.47,281.89,25779.0
2025-06-06 10:20:00,281.89,282.77,281.89,282.55,9779.0,281.89,282.77,281.89,282.55,9779.0
2025-06-06 10:30:00,282.6,282.62,282.24,282.56,9420.0,282.6,282.62,282.24,282.56,9420.0
2025-06-06 10:40:00,282.4,282.61,281.32,281.6,16939.0,282.4,282.61,281.32,281.6,16939.0
2025-06-06 10:50:00,281.64,281.92,281.33,281.81,13032.0,281.64,281.92,281.33,281.81,13032.0
2025-06-06 11:00:00,281.81,281.82,281.3,281.5,9112.0,281.81,281.82,281.3,281.5,9112.0
2025-06-06 11:10:00,281.49,281.5,280.75,280.75,11758.0,281.49,281.5,280.75,280.75,11758.0
2025-06-06 11:20:00,280.74,281.0,280.66,280.94,7052.0,280.74,281.0,280.66,280.94,7052.0
2025-06-06 11:30:00,280.96,281.03,279.84,279.99,20878.0,280.96,281.03,279.84,279.99,20878.0
2025-06-06 11:40:00,280.03,280.61,279.84,280.61,17523.0,280.03,280.61,279.84,280.61,17523.0
2025-06-06 11:50:00,280.7,280.78,280.29,280.38,9753.0,280.7,280.78,280.29,280.38,9753.0
2025-06-06 12:00:00,280.47,280.95,280.44,280.62,11525.0,280.47,280.95,280.44,280.62,11525.0
2025-06-06 12:10:00,280.61,280.65,280.28,280.37,8303.0,280.61,280.65,280.28,280.37,8303.0
2025-06-06 12:20:00,280.47,280.51,280.18,280.18,13334.0,280.47,280.51,280.18,280.18,13334.0
2025-06-06 12:30:00,280.24,280.39,280.01,280.04,15457.0,280.24,280.39,280.01,280.04,15457.0
2025-06-06 12:40:00,279.98,279.98,279.63,279.83,4800.0,279.98,279.98,279.63,279.83,4800.0
2025-06-06 12:50:00,279.99,279.99,279.54,279.86,5331.0,279.99,279.99,279.54,279.86,5331.0
2025-06-06 13:00:00,279.8,279.97,279.55,279.81,3537.0,279.8,279.97,279.55,279.81,3537.0
2025-06-06 13:10:00,279.94,279.95,279.61,279.9,7754.0,279.94,279.95,279.61,279.9,7754.0
2025-06-06 13:20:00,279.98,280.16,279.9,280.04,3585.0,279.98,280.16,279.9,280.04,3585.0
2025-06-06 13:30:00,279.91,280.19,279.88,280.19,19145.0,279.91,280.19,279.88,280.19,19145.0
2025-06-06 13:40:00,280.11,280.15,279.97,280.14,7894.0,280.11,280.15,279.97,280.14,7894.0
2025-06-06 13:50:00,280.11,280.27,279.97,279.99,7644.0,280.11,280.27,279.97,279.99,7644.0
2025-06-06 14:00:00,280.07,280.52,280.07,280.41,20293.0,280.07,280.52,280.07,280.41,20293.0
2025-06-06 14:10:00,280.48,280.71,280.48,280.68,7127.0,280.48,280.71,280.48,280.68,7127.0
2025-06-06 14:20:00,280.62,280.72,280.46,280.47,6542.0,280.62,280.72,280.46,280.47,6542.0
2025-06-06 14:30:00,280.49,280.64,280.39,280.54,12978.0,280.49,280.64,280.39,280.54,12978.0
2025-06-06 14:40:00,280.64,280.89,280.61,280.76,5073.0,280.64,280.89,280.61,280.76,5073.0
2025-06-06 14:50:00,280.76,280.87,280.62,280.62,12535.0,280.76,280.87,280.62,280.62,12535.0
2025-06-06 15:00:00,280.65,280.94,280.65,280.69,24418.0,280.65,280.94,280.65,280.69,24418.0
2025-06-06 15:10:00,280.69,280.7,280.33,280.38,7415.0,280.69,280.7,280.33,280.38,7415.0
2025-06-06 15:20:00,280.43,280.43,279.53,279.54,70846.0,280.43,280.43,279.53,279.54,70846.0
2025-06-06 15:30:00,279.53,280.05,279.13,279.16,69243.0,279.53,280.05,279.13,279.16,69243.0
2025-06-06 15:40:00,279.13,279.24,278.68,278.91,86446.0,279.13,279.24,278.68,278.91,86446.0
2025-06-06 15:50:00,278.96,279.59,278.82,279.17,368938.0,278.96,279.59,278.82,279.17,368938.0
2025-06-09 09:30:00,278.0,278.71,272.23,272.48,114409.0,278.0,278.71,272.23,272.48,114409.0
2025-06-09 09:40:00,272.48,273.86,270.18,270.47,92272.0,272.48,273.86,270.18,270.47,92272.0
2025-06-09 09:50:00,270.61,270.66,268.59,269.26,66731.0,270.61,270.66,268.59,269.26,66731.0
2025-06-09 10:00:00,269.49,270.04,268.16,268.24,53121.0,269.49,270.04,268.16,268.24,53121.0
2025-06-09 10:10:00,268.01,269.49,267.27,268.9,63432.0,268.01,269.49,267.27,268.9,63432.0
2025-06-09 10:20:00,269.06,269.06,267.53,267.86,51330.0,269.06,269.06,267.53,267.86,51330.0
2025-06-09 10:30:00,267.98,267.98,266.01,266.59,106714.0,267.98,267.98,266.01,266.59,106714.0
2025-06-09 10:40:00,266.59,267.04,266.03,266.6,62269.0,266.59,267.04,266.03,266.6,62269.0
2025-06-09 10:50:00,266.65,267.76,266.57,267.36,90355.0,266.65,267.76,266.57,267.36,90355.0
2025-06-09 11:00:00,267.57,267.78,266.9,266.99,47892.0,267.57,267.78,266.9,266.99,47892.0
2025-06-09 11:10:00,267.26,268.12,266.89,267.04,74005.0,267.26,268.12,266.89,267.04,74005.0
2025-06-09 11:20:00,267.11,267.77,266.1,266.48,148994.0,267.11,267.77,266.1,266.48,148994.0
2025-06-09 11:30:00,266.69,268.14,266.69,268.06,103190.0,266.69,268.14,266.69,268.06,103190.0
2025-06-09 11:40:00,268.06,269.0,268.0,268.96,57927.0,268.06,269.0,268.0,268.96,57927.0
2025-06-09 11:50:00,268.88,269.73,268.6,269.04,65878.0,268.88,269.73,268.6,269.04,65878.0
2025-06-09 12:00:00,268.93,269.53,268.48,269.43,119801.0,268.93,269.53,268.48,269.43,119801.0
2025-06-09 12:10:00,269.45,269.95,269.27,269.67,31033.0,269.45,269.95,269.27,269.67,31033.0
2025-06-09 12:20:00,269.79,269.8,269.15,269.2,36405.0,269.79,269.8,269.15,269.2,36405.0
2025-06-09 12:30:00,269.19,270.0,269.13,269.8,65520.0,269.19,270.0,269.13,269.8,65520.0
2025-06-09 12:40:00,269.79,269.97,269.03,269.3,64063.0,269.79,269.97,269.03,269.3,64063.0
2025-06-09 12:50:00,269.3,269.89,268.92,269.18,45513.0,269.3,269.89,268.92,269.18,45513.0
2025-06-09 13:00:00,269.18,270.0,269.04,269.74,51494.0,269.18,270.0,269.04,269.74,51494.0
2025-06-09 13:10:00,269.88,270.48,269.71,270.2,48802.0,269.88,270.48,269.71,270.2,48802.0
2025-06-09 13:20:00,270.19,270.38,269.92,270.28,32866.0,270.19,270.38,269.92,270.28,32866.0
2025-06-09 13:30:00,270.29,270.37,269.93,270.18,34446.0,270.29,270.37,269.93,270.18,34446.0
2025-06-09 13:40:00,270.12,270.71,269.83,270.63,45943.0,270.12,270.71,269.83,270.63,45943.0
2025-06-09 13:50:00,270.63,270.75,269.95,270.17,34493.0,270.63,270.75,269.95,270.17,34493.0
2025-06-09 14:00:00,270.1,270.59,270.1,270.49,39382.0,270.1,270.59,270.1,270.49,39382.0
2025-06-09 14:10:00,270.49,270.87,270.44,270.74,36616.0,270.49,270.87,270.44,270.74,36616.0
2025-06-09 14:20:00,270.74,270.74,270.1,270.19,24161.0,270.74,270.74,270.1,270.19,24161.0
2025-06-09 14:30:00,270.19,270.47,269.95,269.95,35695.0,270.19,270.47,269.95,269.95,35695.0
2025-06-09 14:40:00,269.95,270.59,269.76,270.41,38996.0,269.95,270.59,269.76,270.41,38996.0
2025-06-09 14:50:00,270.35,270.57,270.22,270.56,24997.0,270.35,270.57,270.22,270.56,24997.0
2025-06-09 15:00:00,270.58,270.77,270.41,270.72,54179.0,270.58,270.77,270.41,270.72,54179.0
2025-06-09 15:10:00,270.72,270.83,270.37,270.39,46785.0,270.72,270.83,270.37,270.39,46785.0
2025-06-09 15:20:00,270.42,270.67,270.27,270.62,41326.0,270.42,270.67,270.27,270.62,41326.0
2025-06-09 15:30:00,270.62,271.2,270.53,271.18,55239.0,270.62,271.2,270.53,271.18,55239.0
2025-06-09 15:40:00,271.18,271.67,270.88,271.61,68231.0,271.18,271.67,270.88,271.61,68231.0
2025-06-09 15:50:00,271.55,271.77,271.08,271.32,398040.0,271.55,271.77,271.08,271.32,398040.0
2025-06-10 09:30:00,270.1,271.0,268.47,269.55,71165.0,270.1,271.0,268.47,269.55,71165.0
2025-06-10 09:40:00,269.55,269.56,268.37,268.37,38394.0,269.55,269.56,268.37,268.37,38394.0
2025-06-10 09:50:00,268.38,268.58,267.42,267.68,50705.0,268.38,268.58,267.42,267.68,50705.0
2025-06-10 10:00:00,267.74,267.79,266.25,267.55,57139.0,267.74,267.79,266.25,267.55,57139.0
2025-06-10 10:10:00,267.4,267.69,266.58,267.22,50985.0,267.4,267.69,266.58,267.22,50985.0
2025-06-10 10:20:00,267.32,267.48,266.36,266.37,53937.0,267.32,267.48,266.36,266.37,53937.0
2025-06-10 10:30:00,266.45,266.49,265.08,265.74,65375.0,266.45,266.49,265.08,265.74,65375.0
2025-06-10 10:40:00,265.71,266.76,265.63,266.27,42145.0,265.71,266.76,265.63,266.27,42145.0
2025-06-10 10:50:00,266.17,266.4,265.71,265.78,47174.0,266.17,266.4,265.71,265.78,47174.0
2025-06-10 11:00:00,265.78,266.14,265.58,265.75,19482.0,265.78,266.14,265.58,265.75,19482.0
2025-06-10 11:10:00,265.72,266.0,264.98,265.07,32256.0,265.72,266.0,264.98,265.07,32256.0
2025-06-10 11:20:00,265.17,265.58,265.01,265.13,38091.0,265.17,265.58,265.01,265.13,38091.0
2025-06-10 11:30:00,265.03,266.55,265.01,266.11,40250.0,265.03,266.55,265.01,266.11,40250.0
2025-06-10 11:40:00,266.0,266.0,265.54,265.58,19776.0,266.0,266.0,265.54,265.58,19776.0
2025-06-10 11:50:00,265.58,266.04,265.5,265.62,31883.0,265.58,266.04,265.5,265.62,31883.0
2025-06-10 12:00:00,265.69,265.74,265.17,265.39,18156.0,265.69,265.74,265.17,265.39,18156.0
2025-06-10 12:10:00,265.42,266.17,265.42,265.9,21080.0,265.42,266.17,265.42,265.9,21080.0
2025-06-10 12:20:00,265.99,265.99,265.69,265.97,27446.0,265.99,265.99,265.69,265.97,27446.0
2025-06-10 12:30:00,265.94,266.22,265.75,266.12,22639.0,265.94,266.22,265.75,266.12,22639.0
2025-06-10 12:40:00,266.11,266.3,265.89,266.01,15100.0,266.11,266.3,265.89,266.01,15100.0
2025-06-10 12:50:00,265.93,266.12,265.69,265.74,19374.0,265.93,266.12,265.69,265.74,19374.0
2025-06-10 13:00:00,265.73,266.07,265.52,265.93,15389.0,265.73,266.07,265.52,265.93,15389.0
2025-06-10 13:10:00,265.92,266.37,265.92,266.11,27875.0,265.92,266.37,265.92,266.11,27875.0
2025-06-10 13:20:00,266.21,266.35,266.02,266.34,19455.0,266.21,266.35,266.02,266.34,19455.0
2025-06-10 13:30:00,266.34,266.79,266.34,266.5,23842.0,266.34,266.79,266.34,266.5,23842.0
2025-06-10 13:40:00,266.54,266.65,266.27,266.55,26151.0,266.54,266.65,266.27,266.55,26151.0
2025-06-10 13:50:00,266.55,266.86,266.19,266.28,22080.0,266.55,266.86,266.19,266.28,22080.0
2025-06-10 14:00:00,266.22,266.51,266.07,266.38,26396.0,266.22,266.51,266.07,266.38,26396.0
2025-06-10 14:10:00,266.42,266.42,265.8,265.87,18668.0,266.42,266.42,265.8,265.87,18668.0
2025-06-10 14:20:00,265.86,266.17,265.72,266.12,47144.0,265.86,266.17,265.72,266.12,47144.0
2025-06-10 14:30:00,266.12,266.25,265.91,266.25,17033.0,266.12,266.25,265.91,266.25,17033.0
2025-06-10 14:40:00,266.25,266.56,266.23,266.28,19083.0,266.25,266.56,266.23,266.28,19083.0
2025-06-10 14:50:00,266.3,266.32,265.76,265.77,30309.0,266.3,266.32,265.76,265.77,30309.0
2025-06-10 15:00:00,265.82,266.3,265.8,266.19,23880.0,265.82,266.3,265.8,266.19,23880.0
2025-06-10 15:10:00,266.18,266.25,265.6,265.68,32027.0,266.18,266.25,265.6,265.68,32027.0
2025-06-10 15:20:00,265.73,265.88,265.52,265.63,36371.0,265.73,265.88,265.52,265.63,36371.0
2025-06-10 15:30:00,265.58,265.58,264.8,264.92,46102.0,265.58,265.58,264.8,264.92,46102.0
2025-06-10 15:40:00,264.89,265.05,264.56,264.58,62423.0,264.89,265.05,264.56,264.58,62423.0
2025-06-10 15:50:00,264.61,265.56,264.55,265.44,236189.0,264.61,265.56,264.55,265.44,236189.0
2025-06-11 09:30:00,264.96,264.96,262.11,263.75,81321.0,264.96,264.96,262.11,263.75,81321.0
2025-06-11 09:40:00,263.75,264.32,263.27,263.49,32765.0,263.75,264.32,263.27,263.49,32765.0
2025-06-11 09:50:00,263.59,263.65,262.47,262.58,26051.0,263.59,263.65,262.47,262.58,26051.0
2025-06-11 10:00:00,262.55,263.57,262.5,263.35,48918.0,262.55,263.57,262.5,263.35,48918.0
2025-06-11 10:10:00,263.31,264.55,262.9,264.38,51496.0,263.31,264.55,262.9,264.38,51496.0
2025-06-11 10:20:00,264.42,264.44,263.29,263.88,56765.0,264.42,264.44,263.29,263.88,56765.0
2025-06-11 10:30:00,263.97,264.5,263.58,264.07,35039.0,263.97,264.5,263.58,264.07,35039.0
2025-06-11 10:40:00,264.09,264.12,263.6,264.03,38945.0,264.09,264.12,263.6,264.03,38945.0
2025-06-11 10:50:00,264.06,264.42,263.87,264.03,24784.0,264.06,264.42,263.87,264.03,24784.0
2025-06-11 11:00:00,264.05,264.48,264.03,264.3,18915.0,264.05,264.48,264.03,264.3,18915.0
2025-06-11 11:10:00,264.32,264.48,264.14,264.38,44814.0,264.32,264.48,264.14,264.38,44814.0
2025-06-11 11:20:00,264.38,264.38,263.74,263.98,33142.0,264.38,264.38,263.74,263.98,33142.0
2025-06-11 11:30:00,264.01,265.46,263.78,265.06,35747.0,264.01,265.46,263.78,265.06,35747.0
2025-06-11 11:40:00,265.05,265.26,264.91,265.23,29251.0,265.05,265.26,264.91,265.23,29251.0
2025-06-11 11:50:00,265.23,265.33,264.89,264.95,32181.0,265.23,265.33,264.89,264.95,32181.0
2025-06-11 12:00:00,264.98,265.01,264.06,264.49,49911.0,264.98,265.01,264.06,264.49,49911.0
2025-06-11 12:10:00,264.54,265.1,264.54,264.91,19217.0,264.54,265.1,264.54,264.91,19217.0
2025-06-11 12:20:00,265.04,265.24,264.84,265.1,9869.0,265.04,265.24,264.84,265.1,9869.0
2025-06-11 12:30:00,265.21,265.33,264.82,265.05,15222.0,265.21,265.33,264.82,265.05,15222.0
2025-06-11 12:40:00,265.09,265.49,265.06,265.25,21084.0,265.09,265.49,265.06,265.25,21084.0
2025-06-11 12:50:00,265.28,265.37,265.15,265.31,17150.0,265.28,265.37,265.15,265.31,17150.0
2025-06-11 13:00:00,265.24,265.5,265.17,265.25,11706.0,265.24,265.5,265.17,265.25,11706.0
2025-06-11 13:10:00,265.31,265.41,265.12,265.18,19136.0,265.31,265.41,265.12,265.18,19136.0
2025-06-11 13:20:00,265.18,265.27,264.82,264.86,23720.0,265.18,265.27,264.82,264.86,23720.0
2025-06-11 13:30:00,265.06,265.06,264.27,264.35,27983.0,265.06,265.06,264.27,264.35,27983.0
2025-06-11 13:40:00,264.34,264.45,264.11,264.14,38235.0,264.34,264.45,264.11,264.14,38235.0
2025-06-11 13:50:00,264.11,264.28,263.93,264.09,16870.0,264.11,264.28,263.93,264.09,16870.0
2025-06-11 14:00:00,264.09,264.17,263.44,263.59,43830.0,264.09,264.17,263.44,263.59,43830.0
2025-06-11 14:10:00,263.51,263.52,262.99,263.12,26854.0,263.51,263.52,262.99,263.12,26854.0
2025-06-11 14:20:00,263.17,263.49,263.06,263.49,22041.0,263.17,263.49,263.06,263.49,22041.0
2025-06-11 14:30:00,263.39,263.48,263.08,263.39,23339.0,263.39,263.48,263.08,263.39,23339.0
2025-06-11 14:40:00,263.38,263.9,263.13,263.9,28134.0,263.38,263.9,263.13,263.9,28134.0
2025-06-11 14:50:00,263.9,263.97,263.2,263.21,40930.0,263.9,263.97,263.2,263.21,40930.0
2025-06-11 15:00:00,263.22,263.35,262.91,263.25,50882.0,263.22,263.35,262.91,263.25,50882.0
2025-06-11 15:10:00,263.25,263.25,262.9,262.98,33683.0,263.25,263.25,262.9,262.98,33683.0
2025-06-11 15:20:00,262.96,262.97,262.47,262.47,53332.0,262.96,262.97,262.47,262.47,53332.0
2025-06-11 15:30:00,262.48,262.9,262.15,262.53,52474.0,262.48,262.9,262.15,262.53,52474.0
2025-06-11 15:40:00,262.53,262.85,262.37,262.37,49530.0,262.53,262.85,262.37,262.37,49530.0
2025-06-11 15:50:00,262.37,263.34,262.37,263.05,191955.0,262.37,263.34,262.37,263.05,191955.0
2025-06-12 09:30:00,263.35,265.25,262.93,264.01,85148.0,263.35,265.25,262.93,264.01,85148.0
2025-06-12 09:40:00,264.08,264.49,263.49,264.05,68001.0,264.08,264.49,263.49,264.05,68001.0
2025-06-12 09:50:00,264.05,264.24,263.32,264.02,53477.0,264.05,264.24,263.32,264.02,53477.0
2025-06-12 10:00:00,263.91,264.95,263.35,264.81,58252.0,263.91,264.95,263.35,264.81,58252.0
2025-06-12 10:10:00,264.81,265.1,264.24,265.1,42548.0,264.81,265.1,264.24,265.1,42548.0
2025-06-12 10:20:00,265.14,265.74,264.34,264.64,92457.0,265.14,265.74,264.34,264.64,92457.0
2025-06-12 10:30:00,264.66,265.38,264.52,265.16,23746.0,264.66,265.38,264.52,265.16,23746.0
2025-06-12 10:40:00,265.23,265.54,264.88,265.23,25386.0,265.23,265.54,264.88,265.23,25386.0
2025-06-12 10:50:00,265.18,265.77,265.03,265.5,28337.0,265.18,265.77,265.03,265.5,28337.0
2025-06-12 11:00:00,265.5,266.04,265.42,266.04,26165.0,265.5,266.04,265.42,266.04,26165.0
2025-06-12 11:10:00,265.97,266.27,265.85,266.1,61780.0,265.97,266.27,265.85,266.1,61780.0
2025-06-12 11:20:00,266.11,266.12,265.31,266.0,31966.0,266.11,266.12,265.31,266.0,31966.0
2025-06-12 11:30:00,265.99,266.24,265.87,266.18,15734.0,265.99,266.24,265.87,266.18,15734.0
2025-06-12 11:40:00,266.1,266.34,265.73,265.89,20440.0,266.1,266.34,265.73,265.89,20440.0
2025-06-12 11:50:00,265.83,266.18,265.83,266.0,24068.0,265.83,266.18,265.83,266.0,24068.0
2025-06-12 12:00:00,266.07,266.08,265.55,265.94,11183.0,266.07,266.08,265.55,265.94,11183.0
2025-06-12 12:10:00,266.02,266.31,265.86,266.0,18629.0,266.02,266.31,265.86,266.0,18629.0
2025-06-12 12:20:00,265.96,265.96,265.21,265.43,19602.0,265.96,265.96,265.21,265.43,19602.0
2025-06-12 12:30:00,265.38,265.99,265.24,265.78,9713.0,265.38,265.99,265.24,265.78,9713.0
2025-06-12 12:40:00,265.78,265.95,265.5,265.88,13133.0,265.78,265.95,265.5,265.88,13133.0
2025-06-12 12:50:00,265.93,265.93,265.34,265.42,28241.0,265.93,265.93,265.34,265.42,28241.0
2025-06-12 13:00:00,265.43,265.74,265.32,265.71,24906.0,265.43,265.74,265.32,265.71,24906.0
2025-06-12 13:10:00,265.71,265.96,265.68,265.78,36500.0,265.71,265.96,265.68,265.78,36500.0
2025-06-12 13:20:00,265.82,266.04,265.65,265.96,29876.0,265.82,266.04,265.65,265.96,29876.0
2025-06-12 13:30:00,265.99,266.51,265.99,266.48,20317.0,265.99,266.51,265.99,266.48,20317.0
2025-06-12 13:40:00,266.41,266.87,266.39,266.66,35310.0,266.41,266.87,266.39,266.66,35310.0
2025-06-12 13:50:00,266.74,267.2,266.74,267.03,16325.0,266.74,267.2,266.74,267.03,16325.0
2025-06-12 14:00:00,267.11,267.16,266.75,266.96,46620.0,267.11,267.16,266.75,266.96,46620.0
2025-06-12 14:10:00,266.97,267.32,266.88,267.3,19816.0,266.97,267.32,266.88,267.3,19816.0
2025-06-12 14:20:00,267.3,267.4,267.2,267.23,12651.0,267.3,267.4,267.2,267.23,12651.0
2025-06-12 14:30:00,267.23,267.68,267.21,267.65,18129.0,267.23,267.68,267.21,267.65,18129.0
2025-06-12 14:40:00,267.68,267.98,267.64,267.96,17955.0,267.68,267.98,267.64,267.96,17955.0
2025-06-12 14:50:00,267.92,268.0,267.78,267.86,23452.0,267.92,268.0,267.78,267.86,23452.0
2025-06-12 15:00:00,267.8,268.1,267.66,267.86,28016.0,267.8,268.1,267.66,267.86,28016.0
2025-06-12 15:10:00,267.85,268.09,267.78,268.02,31014.0,267.85,268.09,267.78,268.02,31014.0
2025-06-12 15:20:00,267.97,268.1,267.85,267.94,44720.0,267.97,268.1,267.85,267.94,44720.0
2025-06-12 15:30:00,267.92,267.98,267.45,267.72,58342.0,267.92,267.98,267.45,267.72,58342.0
2025-06-12 15:40:00,267.72,267.85,267.57,267.58,54769.0,267.72,267.85,267.57,267.58,54769.0
2025-06-12 15:50:00,267.54,268.45,267.34,268.42,166055.0,267.54,268.45,267.34,268.42,166055.0
2025-06-13 09:30:00,268.5,268.79,267.15,268.42,90017.0,268.5,268.79,267.15,268.42,90017.0
2025-06-13 09:40:00,268.57,268.6,267.41,267.41,25042.0,268.57,268.6,267.41,267.41,25042.0
2025-06-13 09:50:00,267.47,267.58,266.62,266.7,18257.0,267.47,267.58,266.62,266.7,18257.0
2025-06-13 10:00:00,266.79,268.06,266.73,268.02,38416.0,266.79,268.06,266.73,268.02,38416.0
2025-06-13 10:10:00,268.07,268.68,267.64,268.42,59091.0,268.07,268.68,267.64,268.42,59091.0
2025-06-13 10:20:00,268.27,268.71,268.11,268.54,11642.0,268.27,268.71,268.11,268.54,11642.0
2025-06-13 10:30:00,268.49,268.7,268.13,268.15,21086.0,268.49,268.7,268.13,268.15,21086.0
2025-06-13 10:40:00,268.17,268.18,267.6,268.14,21049.0,268.17,268.18,267.6,268.14,21049.0
2025-06-13 10:50:00,268.07,268.59,268.03,268.56,38457.0,268.07,268.59,268.03,268.56,38457.0
2025-06-13 11:00:00,268.47,268.55,268.21,268.49,10354.0,268.47,268.55,268.21,268.49,10354.0
2025-06-13 11:10:00,268.41,268.79,268.4,268.75,11790.0,268.41,268.79,268.4,268.75,11790.0
2025-06-13 11:20:00,268.63,268.75,268.07,268.65,35449.0,268.63,268.75,268.07,268.65,35449.0
2025-06-13 11:30:00,268.59,269.41,268.58,269.41,50326.0,268.59,269.41,268.58,269.41,50326.0
2025-06-13 11:40:00,269.36,269.84,269.35,269.56,13017.0,269.36,269.84,269.35,269.56,13017.0
2025-06-13 11:50:00,269.56,269.62,269.23,269.23,17127.0,269.56,269.62,269.23,269.23,17127.0
2025-06-13 12:00:00,269.35,269.35,268.86,269.01,19391.0,269.35,269.35,268.86,269.01,19391.0
2025-06-13 12:10:00,269.07,269.23,268.72,268.91,22403.0,269.07,269.23,268.72,268.91,22403.0
2025-06-13 12:20:00,268.83,269.2,268.54,268.63,13618.0,268.83,269.2,268.54,268.63,13618.0
2025-06-13 12:30:00,268.65,269.0,268.49,268.5,12621.0,268.65,269.0,268.49,268.5,12621.0
2025-06-13 12:40:00,268.57,268.72,268.44,268.46,10756.0,268.57,268.72,268.44,268.46,10756.0
2025-06-13 12:50:00,268.37,268.61,268.21,268.27,153150.0,268.37,268.61,268.21,268.27,153150.0
2025-06-13 13:00:00,268.37,268.37,267.78,267.82,13982.0,268.37,268.37,267.78,267.82,13982.0
2025-06-13 13:10:00,267.83,267.86,267.43,267.78,14892.0,267.83,267.86,267.43,267.78,14892.0
2025-06-13 13:20:00,267.86,268.01,267.61,267.69,27471.0,267.86,268.01,267.61,267.69,27471.0
2025-06-13 13:30:00,267.68,268.01,267.57,267.99,58592.0,267.68,268.01,267.57,267.99,58592.0
2025-06-13 13:40:00,268.0,268.34,267.84,267.93,57585.0,268.0,268.34,267.84,267.93,57585.0
2025-06-13 13:50:00,267.84,268.09,267.78,267.87,73167.0,267.84,268.09,267.78,267.87,73167.0
2025-06-13 14:00:00,267.86,268.06,267.57,267.84,38959.0,267.86,268.06,267.57,267.84,38959.0
2025-06-13 14:10:00,267.84,268.35,267.63,268.35,38257.0,267.84,268.35,267.63,268.35,38257.0
2025-06-13 14:20:00,268.43,268.51,267.92,268.09,18060.0,268.43,268.51,267.92,268.09,18060.0
2025-06-13 14:30:00,268.15,268.17,267.41,267.79,23958.0,268.15,268.17,267.41,267.79,23958.0
2025-06-13 14:40:00,267.74,267.92,267.68,267.81,22958.0,267.74,267.92,267.68,267.81,22958.0
2025-06-13 14:50:00,267.8,267.98,267.72,267.93,55437.0,267.8,267.98,267.72,267.93,55437.0
2025-06-13 15:00:00,267.94,268.31,267.62,268.24,65549.0,267.94,268.31,267.62,268.24,65549.0
2025-06-13 15:10:00,268.41,268.79,268.33,268.42,34379.0,268.41,268.79,268.33,268.42,34379.0
2025-06-13 15:20:00,268.42,268.64,268.28,268.53,66561.0,268.42,268.64,268.28,268.53,66561.0
2025-06-13 15:30:00,268.49,268.78,267.85,267.87,77227.0,268.49,268.78,267.85,267.87,77227.0
2025-06-13 15:40:00,267.85,268.28,267.53,267.85,87148.0,267.85,268.28,267.53,267.85,87148.0
2025-06-13 15:50:00,267.8,268.0,267.38,267.81,352436.0,267.8,268.0,267.38,267.81,352436.0
2025-06-16 09:30:00,268.49,269.16,266.94,267.17,143403.0,268.49,269.16,266.94,267.17,143403.0
2025-06-16 09:40:00,267.14,267.18,265.99,265.99,37463.0,267.14,267.18,265.99,265.99,37463.0
2025-06-16 09:50:00,266.23,267.66,266.01,267.44,86336.0,266.23,267.66,266.01,267.44,86336.0
2025-06-16 10:00:00,267.65,269.22,267.37,267.96,77947.0,267.65,269.22,267.37,267.96,77947.0
2025-06-16 10:10:00,268.11,268.39,267.72,268.25,35323.0,268.11,268.39,267.72,268.25,35323.0
2025-06-16 10:20:00,268.3,269.43,268.08,268.72,87510.0,268.3,269.43,268.08,268.72,87510.0
2025-06-16 10:30:00,268.77,269.79,268.62,268.67,37666.0,268.77,269.79,268.62,268.67,37666.0
2025-06-16 10:40:00,268.66,269.51,268.49,269.25,51317.0,268.66,269.51,268.49,269.25,51317.0
2025-06-16 10:50:00,269.13,269.32,268.6,269.31,84836.0,269.13,269.32,268.6,269.31,84836.0
2025-06-16 11:00:00,269.25,269.43,268.96,268.96,25764.0,269.25,269.43,268.96,268.96,25764.0
2025-06-16 11:10:00,269.06,269.43,269.03,269.28,28913.0,269.06,269.43,269.03,269.28,28913.0
2025-06-16 11:20:00,269.29,269.54,268.9,269.15,34937.0,269.29,269.54,268.9,269.15,34937.0
2025-06-16 11:30:00,268.93,269.23,268.49,269.23,42990.0,268.93,269.23,268.49,269.23,42990.0
2025-06-16 11:40:00,269.23,269.24,267.87,268.0,68891.0,269.23,269.24,267.87,268.0,68891.0
2025-06-16 11:50:00,267.95,268.39,267.8,268.29,47640.0,267.95,268.39,267.8,268.29,47640.0
2025-06-16 12:00:00,268.29,268.39,267.25,267.46,25109.0,268.29,268.39,267.25,267.46,25109.0
2025-06-16 12:10:00,267.57,267.71,267.29,267.52,18787.0,267.57,267.71,267.29,267.52,18787.0
2025-06-16 12:20:00,267.61,268.22,266.93,267.13,21390.0,267.61,268.22,266.93,267.13,21390.0
2025-06-16 12:30:00,267.14,267.32,266.86,267.1,13239.0,267.14,267.32,266.86,267.1,13239.0
2025-06-16 12:40:00,266.98,267.12,266.5,266.83,9978.0,266.98,267.12,266.5,266.83,9978.0
2025-06-16 12:50:00,266.67,266.82,266.35,266.36,13399.0,266.67,266.82,266.35,266.36,13399.0
2025-06-16 13:00:00,266.27,266.56,265.87,266.56,22950.0,266.27,266.56,265.87,266.56,22950.0
2025-06-16 13:10:00,266.55,266.58,265.99,266.14,10932.0,266.55,266.58,265.99,266.14,10932.0
2025-06-16 13:20:00,266.0,266.89,265.73,266.66,73968.0,266.0,266.89,265.73,266.66,73968.0
2025-06-16 13:30:00,266.65,267.24,266.43,266.6,30867.0,266.65,267.24,266.43,266.6,30867.0
2025-06-16 13:40:00,266.61,266.77,266.23,266.25,23102.0,266.61,266.77,266.23,266.25,23102.0
2025-06-16 13:50:00,266.3,266.61,266.29,266.4,11838.0,266.3,266.61,266.29,266.4,11838.0
2025-06-16 14:00:00,266.4,266.87,266.3,266.72,32765.0,266.4,266.87,266.3,266.72,32765.0
2025-06-16 14:10:00,266.72,267.21,266.67,267.1,24243.0,266.72,267.21,266.67,267.1,24243.0
2025-06-16 14:20:00,267.05,267.28,266.67,266.74,34076.0,267.05,267.28,266.67,266.74,34076.0
2025-06-16 14:30:00,266.74,267.14,266.66,266.96,32992.0,266.74,267.14,266.66,266.96,32992.0
2025-06-16 14:40:00,266.93,267.08,266.81,266.86,15266.0,266.93,267.08,266.81,266.86,15266.0
2025-06-16 14:50:00,266.89,266.97,266.55,266.56,40719.0,266.89,266.97,266.55,266.56,40719.0
2025-06-16 15:00:00,266.56,266.57,266.28,266.57,27998.0,266.56,266.57,266.28,266.57,27998.0
2025-06-16 15:10:00,266.5,266.54,266.1,266.1,35487.0,266.5,266.54,266.1,266.1,35487.0
2025-06-16 15:20:00,266.21,266.4,265.94,266.08,44433.0,266.21,266.4,265.94,266.08,44433.0
2025-06-16 15:30:00,266.01,266.59,265.68,266.41,46630.0,266.01,266.59,265.68,266.41,46630.0
2025-06-16 15:40:00,266.34,266.41,265.98,266.29,84977.0,266.34,266.41,265.98,266.29,84977.0
2025-06-16 15:50:00,266.36,267.0,266.1,266.45,238976.0,266.36,267.0,266.1,266.45,238976.0
2025-06-17 09:30:00,265.5,265.51,262.9,264.95,91253.0,265.5,265.51,262.9,264.95,91253.0
2025-06-17 09:40:00,264.67,266.0,264.33,265.63,26052.0,264.67,266.0,264.33,265.63,26052.0
2025-06-17 09:50:00,265.48,266.24,265.29,265.99,44833.0,265.48,266.24,265.29,265.99,44833.0
2025-06-17 10:00:00,265.88,266.47,265.69,266.45,66973.0,265.88,266.47,265.69,266.45,66973.0
2025-06-17 10:10:00,266.46,266.5,265.6,265.79,34604.0,266.46,266.5,265.6,265.79,34604.0
2025-06-17 10:20:00,265.79,266.08,265.62,265.97,12027.0,265.79,266.08,265.62,265.97,12027.0
2025-06-17 10:30:00,265.98,266.26,265.74,266.19,25431.0,265.98,266.26,265.74,266.19,25431.0
2025-06-17 10:40:00,266.13,266.21,265.42,265.88,22532.0,266.13,266.21,265.42,265.88,22532.0
2025-06-17 10:50:00,265.8,265.87,265.5,265.61,12155.0,265.8,265.87,265.5,265.61,12155.0
2025-06-17 11:00:00,265.5,266.01,265.5,265.87,13087.0,265.5,266.01,265.5,265.87,13087.0
2025-06-17 11:10:00,265.9,266.19,265.71,265.99,11487.0,265.9,266.19,265.71,265.99,11487.0
2025-06-17 11:20:00,265.98,266.05,265.45,265.47,18544.0,265.98,266.05,265.45,265.47,18544.0
2025-06-17 11:30:00,265.5,265.66,265.25,265.56,15719.0,265.5,265.66,265.25,265.56,15719.0
2025-06-17 11:40:00,265.64,266.01,265.56,265.82,34869.0,265.64,266.01,265.56,265.82,34869.0
2025-06-17 11:50:00,265.71,265.78,265.29,265.31,14112.0,265.71,265.78,265.29,265.31,14112.0
2025-06-17 12:00:00,265.28,265.39,265.04,265.15,15829.0,265.28,265.39,265.04,265.15,15829.0
2025-06-17 12:10:00,265.13,265.59,265.12,265.51,10968.0,265.13,265.59,265.12,265.51,10968.0
2025-06-17 12:20:00,265.49,265.65,265.4,265.63,17480.0,265.49,265.65,265.4,265.63,17480.0
2025-06-17 12:30:00,265.63,266.08,265.6,265.86,14495.0,265.63,266.08,265.6,265.86,14495.0
2025-06-17 12:40:00,265.86,266.16,265.71,266.15,11954.0,265.86,266.16,265.71,266.15,11954.0
2025-06-17 12:50:00,266.23,266.41,266.19,266.41,9891.0,266.23,266.41,266.19,266.41,9891.0
2025-06-17 13:00:00,266.4,266.85,266.35,266.53,12194.0,266.4,266.85,266.35,266.53,12194.0
2025-06-17 13:10:00,266.51,266.53,266.23,266.28,13496.0,266.51,266.53,266.23,266.28,13496.0
2025-06-17 13:20:00,266.3,266.3,265.87,265.87,10600.0,266.3,266.3,265.87,265.87,10600.0
2025-06-17 13:30:00,265.89,265.95,265.59,265.8,25162.0,265.89,265.95,265.59,265.8,25162.0
2025-06-17 13:40:00,265.76,265.95,265.21,265.35,22365.0,265.76,265.95,265.21,265.35,22365.0
2025-06-17 13:50:00,265.29,266.05,265.19,265.82,23325.0,265.29,266.05,265.19,265.82,23325.0
2025-06-17 14:00:00,265.81,265.81,265.08,265.26,38399.0,265.81,265.81,265.08,265.26,38399.0
2025-06-17 14:10:00,265.28,265.81,265.28,265.75,19933.0,265.28,265.81,265.28,265.75,19933.0
2025-06-17 14:20:00,265.75,266.12,265.54,266.07,25816.0,265.75,266.12,265.54,266.07,25816.0
2025-06-17 14:30:00,266.07,266.24,265.86,266.04,11290.0,266.07,266.24,265.86,266.04,11290.0
2025-06-17 14:40:00,266.07,266.37,265.9,266.23,8009.0,266.07,266.37,265.9,266.23,8009.0
2025-06-17 14:50:00,266.24,266.55,266.04,266.55,22906.0,266.24,266.55,266.04,266.55,22906.0
2025-06-17 15:00:00,266.6,266.68,266.38,266.55,15616.0,266.6,266.68,266.38,266.55,15616.0
2025-06-17 15:10:00,266.52,266.54,266.08,266.1,25591.0,266.52,266.54,266.08,266.1,25591.0
2025-06-17 15:20:00,266.1,266.59,266.03,266.53,18931.0,266.1,266.59,266.03,266.53,18931.0
2025-06-17 15:30:00,266.5,266.69,266.28,266.29,35331.0,266.5,266.69,266.28,266.29,35331.0
2025-06-17 15:40:00,266.27,266.35,266.13,266.16,51203.0,266.27,266.35,266.13,266.16,51203.0
2025-06-17 15:50:00,266.26,266.26,265.47,265.71,146489.0,266.26,266.26,265.47,265.71,146489.0
2025-06-18 09:30:00,265.15,266.26,263.76,265.33,72719.0,265.15,266.26,263.76,265.33,72719.0
2025-06-18 09:40:00,265.35,265.54,262.85,263.19,68415.0,265.35,265.54,262.85,263.19,68415.0
2025-06-18 09:50:00,263.1,264.02,262.27,263.17,30314.0,263.1,264.02,262.27,263.17,30314.0
2025-06-18 10:00:00,263.1,263.37,261.62,262.84,108361.0,263.1,263.37,261.62,262.84,108361.0
2025-06-18 10:10:00,262.84,263.37,262.26,262.9,42884.0,262.84,263.37,262.26,262.9,42884.0
2025-06-18 10:20:00,263.0,263.34,262.61,262.74,49180.0,263.0,263.34,262.61,262.74,49180.0
2025-06-18 10:30:00,262.68,263.23,262.2,262.35,104984.0,262.68,263.23,262.2,262.35,104984.0
2025-06-18 10:40:00,262.35,262.5,261.21,261.39,71748.0,262.35,262.5,261.21,261.39,71748.0
2025-06-18 10:50:00,261.21,261.35,259.29,259.63,94849.0,261.21,261.35,259.29,259.63,94849.0
2025-06-18 11:00:00,259.54,259.82,258.71,259.47,82516.0,259.54,259.82,258.71,259.47,82516.0
2025-06-18 11:10:00,259.44,259.87,258.84,259.37,80110.0,259.44,259.87,258.84,259.37,80110.0
2025-06-18 11:20:00,259.34,259.73,258.76,258.87,64703.0,259.34,259.73,258.76,258.87,64703.0
2025-06-18 11:30:00,258.95,259.15,258.06,258.21,43135.0,258.95,259.15,258.06,258.21,43135.0
2025-06-18 11:40:00,258.14,259.23,257.61,258.99,59587.0,258.14,259.23,257.61,258.99,59587.0
2025-06-18 11:50:00,259.04,259.14,258.43,258.65,57672.0,259.04,259.14,258.43,258.65,57672.0
2025-06-18 12:00:00,258.5,259.61,258.45,259.56,30602.0,258.5,259.61,258.45,259.56,30602.0
2025-06-18 12:10:00,259.55,259.85,258.87,259.85,89734.0,259.55,259.85,258.87,259.85,89734.0
2025-06-18 12:20:00,259.8,259.88,258.99,259.32,45286.0,259.8,259.88,258.99,259.32,45286.0
2025-06-18 12:30:00,259.29,259.75,258.98,259.15,44644.0,259.29,259.75,258.98,259.15,44644.0
2025-06-18 12:40:00,259.1,259.58,258.78,259.55,41268.0,259.1,259.58,258.78,259.55,41268.0
2025-06-18 12:50:00,259.47,260.0,259.37,259.74,35897.0,259.47,260.0,259.37,259.74,35897.0
2025-06-18 13:00:00,259.74,260.51,259.74,260.01,32468.0,259.74,260.51,259.74,260.01,32468.0
2025-06-18 13:10:00,260.17,260.33,260.04,260.17,21720.0,260.17,260.33,260.04,260.17,21720.0
2025-06-18 13:20:00,260.17,260.41,260.07,260.28,25420.0,260.17,260.41,260.07,260.28,25420.0
2025-06-18 13:30:00,260.22,260.76,259.91,260.68,23420.0,260.22,260.76,259.91,260.68,23420.0
2025-06-18 13:40:00,260.68,260.94,260.48,260.8,20130.0,260.68,260.94,260.48,260.8,20130.0
2025-06-18 13:50:00,260.78,260.86,259.93,260.12,27747.0,260.78,260.86,259.93,260.12,27747.0
2025-06-18 14:00:00,260.15,260.34,259.5,259.82,26008.0,260.15,260.34,259.5,259.82,26008.0
2025-06-18 14:10:00,259.86,259.98,259.5,259.68,19358.0,259.86,259.98,259.5,259.68,19358.0
2025-06-18 14:20:00,259.63,260.21,259.57,260.1,30346.0,259.63,260.21,259.57,260.1,30346.0
2025-06-18 14:30:00,260.05,260.38,259.91,260.08,40675.0,260.05,260.38,259.91,260.08,40675.0
2025-06-18 14:40:00,260.06,260.63,259.93,260.05,51294.0,260.06,260.63,259.93,260.05,51294.0
2025-06-18 14:50:00,260.05,260.51,259.92,260.23,47058.0,260.05,260.51,259.92,260.23,47058.0
2025-06-18 15:00:00,260.22,260.24,259.68,259.77,52707.0,260.22,260.24,259.68,259.77,52707.0
2025-06-18 15:10:00,259.74,259.9,259.28,259.9,63994.0,259.74,259.9,259.28,259.9,63994.0
2025-06-18 15:20:00,259.84,260.18,259.61,259.81,47069.0,259.84,260.18,259.61,259.81,47069.0
2025-06-18 15:30:00,259.83,259.92,259.44,259.47,98644.0,259.83,259.92,259.44,259.47,98644.0
2025-06-18 15:40:00,259.48,260.31,259.48,260.11,89685.0,259.48,260.31,259.48,260.11,89685.0
2025-06-18 15:50:00,260.07,260.61,260.03,260.25,391837.0,260.07,260.61,260.03,260.25,391837.0
2025-06-20 09:30:00,260.5,261.5,259.1,261.03,672372.0,260.5,261.5,259.1,261.03,672372.0
2025-06-20 09:40:00,261.07,261.63,260.13,260.16,56119.0,261.07,261.63,260.13,260.16,56119.0
2025-06-20 09:50:00,260.23,260.69,259.5,259.69,45816.0,260.23,260.69,259.5,259.69,45816.0
2025-06-20 10:00:00,259.84,260.62,259.69,260.46,78200.0,259.84,260.62,259.69,260.46,78200.0
2025-06-20 10:10:00,260.49,261.54,260.34,261.45,51116.0,260.49,261.54,260.34,261.45,51116.0
2025-06-20 10:20:00,261.39,261.54,260.88,261.09,40491.0,261.39,261.54,260.88,261.09,40491.0
2025-06-20 10:30:00,261.03,261.6,261.0,261.57,33225.0,261.03,261.6,261.0,261.57,33225.0
2025-06-20 10:40:00,261.61,262.57,261.49,262.55,46335.0,261.61,262.57,261.49,262.55,46335.0
2025-06-20 10:50:00,262.54,263.08,262.43,263.02,125450.0,262.54,263.08,262.43,263.02,125450.0
2025-06-20 11:00:00,263.0,263.99,263.0,263.99,37319.0,263.0,263.99,263.0,263.99,37319.0
2025-06-20 11:10:00,264.01,264.24,263.64,263.72,34304.0,264.01,264.24,263.64,263.72,34304.0
2025-06-20 11:20:00,263.76,263.86,263.32,263.32,36380.0,263.76,263.86,263.32,263.32,36380.0
2025-06-20 11:30:00,263.33,263.63,262.31,262.9,36032.0,263.33,263.63,262.31,262.9,36032.0
2025-06-20 11:40:00,262.88,263.02,262.4,262.78,36418.0,262.88,263.02,262.4,262.78,36418.0
2025-06-20 11:50:00,262.74,262.79,261.84,261.88,22395.0,262.74,262.79,261.84,261.88,22395.0
2025-06-20 12:00:00,261.82,262.06,261.59,261.6,20871.0,261.82,262.06,261.59,261.6,20871.0
2025-06-20 12:10:00,261.52,262.01,261.12,261.35,23151.0,261.52,262.01,261.12,261.35,23151.0
2025-06-20 12:20:00,261.35,261.82,261.15,261.82,25974.0,261.35,261.82,261.15,261.82,25974.0
2025-06-20 12:30:00,261.8,262.21,261.78,261.99,19318.0,261.8,262.21,261.78,261.99,19318.0
2025-06-20 12:40:00,261.99,262.09,261.79,261.98,22074.0,261.99,262.09,261.79,261.98,22074.0
2025-06-20 12:50:00,261.97,262.14,261.87,261.92,33225.0,261.97,262.14,261.87,261.92,33225.0
2025-06-20 13:00:00,261.97,262.27,261.84,261.87,29540.0,261.97,262.27,261.84,261.87,29540.0
2025-06-20 13:10:00,261.87,262.03,261.51,261.51,21529.0,261.87,262.03,261.51,261.51,21529.0
2025-06-20 13:20:00,261.55,261.63,261.35,261.49,23235.0,261.55,261.63,261.35,261.49,23235.0
2025-06-20 13:30:00,261.4,261.62,261.31,261.54,27410.0,261.4,261.62,261.31,261.54,27410.0
2025-06-20 13:40:00,261.53,261.66,260.92,260.94,63326.0,261.53,261.66,260.92,260.94,63326.0
2025-06-20 13:50:00,260.93,261.09,260.74,260.83,45641.0,260.93,261.09,260.74,260.83,45641.0
2025-06-20 14:00:00,260.81,261.0,260.75,260.93,71450.0,260.81,261.0,260.75,260.93,71450.0
2025-06-20 14:10:00,260.98,261.25,260.93,261.19,38655.0,260.98,261.25,260.93,261.19,38655.0
2025-06-20 14:20:00,261.19,261.3,260.9,260.9,35322.0,261.19,261.3,260.9,260.9,35322.0
2025-06-20 14:30:00,260.89,261.0,260.62,260.73,26951.0,260.89,261.0,260.62,260.73,26951.0
2025-06-20 14:40:00,260.69,260.78,260.39,260.43,50394.0,260.69,260.78,260.39,260.43,50394.0
2025-06-20 14:50:00,260.4,260.64,260.2,260.38,75823.0,260.4,260.64,260.2,260.38,75823.0
2025-06-20 15:00:00,260.37,260.68,260.37,260.59,78022.0,260.37,260.68,260.37,260.59,78022.0
2025-06-20 15:10:00,260.62,260.69,260.26,260.3,79920.0,260.62,260.69,260.26,260.3,79920.0
2025-06-20 15:20:00,260.32,260.32,259.57,259.7,94180.0,260.32,260.32,259.57,259.7,94180.0
2025-06-20 15:30:00,259.72,260.41,259.71,260.23,115685.0,259.72,260.41,259.71,260.23,115685.0
2025-06-20 15:40:00,260.3,261.12,260.04,260.99,134413.0,260.3,261.12,260.04,260.99,134413.0
2025-06-20 15:50:00,261.05,262.07,260.72,261.92,623036.0,261.05,262.07,260.72,261.92,623036.0